FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Anglo-Eastern Plantations PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
174.00000 +1.40 |
179.00 | 169.80 | 179.00 | 368,795 |
| 19 Oct 26 |
172.60001 -7.60 |
179.00 | 171.80 | 178.00 | 319,061 |
| 16 Oct 26 |
180.20000 +4.60 |
180.20 | 173.60 | 175.80 | 480,124 |
| 15 Oct 26 |
175.60001 -0.80 |
178.40 | 171.60 | 175.60 | 872,522 |
| 14 Oct 26 |
176.39999 -1.00 |
182.00 | 176.20 | 180.00 | 367,906 |
| 13 Oct 26 |
177.39999 +0.80 |
180.60 | 170.00 | 173.20 | 878,175 |
| 12 Oct 26 |
176.60001 -19.80 |
198.80 | 171.80 | 198.60 | 1,522,036 |
| 09 Oct 26 |
196.39999 -0.40 |
206.00 | 191.80 | 206.00 | 246,195 |
| 08 Oct 26 |
196.80000 +1.40 |
198.00 | 192.00 | 192.00 | 248,915 |
| 07 Oct 26 |
195.39999 -0.60 |
198.00 | 193.17 | 196.00 | 229,623 |
| 06 Oct 26 |
196.00000 +2.80 |
197.00 | 193.68 | 196.00 | 221,667 |
| 05 Oct 26 |
193.20000 -4.00 |
198.00 | 192.20 | 195.00 | 303,022 |
| 02 Oct 26 |
197.20000 -1.00 |
200.50 | 196.45 | 200.50 | 218,428 |
| 01 Oct 26 |
198.20000 -6.80 |
207.25 | 198.20 | 205.50 | 199,978 |
| 30 Sep 26 |
205.00000 -0.50 |
212.00 | 203.50 | 211.00 | 444,552 |
| 29 Sep 26 |
205.50000 -5.50 |
211.51 | 204.50 | 211.50 | 185,845 |
| 28 Sep 26 |
211.00000 +1.50 |
213.00 | 208.50 | 208.50 | 178,102 |
| 25 Sep 26 |
209.50000 +3.50 |
212.00 | 207.00 | 208.00 | 470,813 |
| 24 Sep 26 |
206.00000 -2.50 |
211.50 | 206.00 | 207.00 | 310,185 |
| 23 Sep 26 |
208.50000 +5.50 |
212.00 | 199.89 | 204.00 | 547,913 |
| 22 Sep 26 |
203.00000 -4.50 |
211.50 | 203.00 | 207.00 | 416,697 |
| 21 Sep 26 |
207.50000 +7.50 |
209.00 | 201.00 | 205.00 | 444,241 |
| 18 Sep 26 |
200.00000 -3.00 |
204.00 | 198.80 | 204.00 | 751,411 |
| 17 Sep 26 |
203.00000 -1.00 |
212.00 | 203.00 | 205.00 | 582,528 |
| 16 Sep 26 |
204.00000 +4.00 |
206.50 | 198.00 | 198.00 | 640,129 |
| 15 Sep 26 |
200.00000 +3.80 |
205.00 | 197.50 | 205.00 | 274,530 |
| 14 Sep 26 |
196.20000 +2.20 |
198.40 | 193.40 | 195.60 | 367,276 |
| 11 Sep 26 |
194.00000 -2.40 |
197.85 | 194.00 | 197.60 | 267,923 |
| 10 Sep 26 |
196.39999 -2.80 |
202.00 | 193.80 | 198.00 | 229,153 |
| 09 Sep 26 |
199.20000 -0.80 |
207.00 | 198.40 | 205.00 | 253,906 |
| 08 Sep 26 |
200.00000 +1.40 |
200.50 | 195.88 | 198.00 | 311,618 |
| 07 Sep 26 |
198.60001 +2.20 |
205.00 | 195.03 | 196.40 | 413,665 |
| 04 Sep 26 |
196.39999 +4.40 |
198.00 | 188.60 | 192.00 | 388,963 |
| 03 Sep 26 |
192.00000 -10.00 |
204.00 | 191.20 | 200.00 | 532,035 |
| 02 Sep 26 |
202.00000 +0.00 |
203.00 | 185.40 | 200.00 | 840,108 |
| 01 Sep 26 |
202.00000 -3.00 |
203.00 | 194.40 | 202.50 | 422,095 |
| 28 Aug 26 |
205.00000 +9.80 |
205.00 | 194.80 | 196.00 | 834,724 |
| 27 Aug 26 |
195.20000 -0.40 |
199.00 | 192.49 | 199.00 | 456,915 |
| 26 Aug 26 |
195.60001 +2.20 |
197.40 | 193.40 | 193.40 | 250,650 |
| 25 Aug 26 |
193.39999 -1.60 |
196.80 | 190.00 | 195.00 | 410,226 |
| 24 Aug 26 |
195.00000 +2.60 |
195.40 | 190.20 | 191.40 | 247,514 |
| 21 Aug 26 |
192.39999 +1.60 |
197.00 | 189.00 | 197.00 | 191,936 |
| 20 Aug 26 |
190.80000 -1.40 |
197.20 | 188.58 | 194.20 | 208,389 |
| 19 Aug 26 |
192.20000 +5.80 |
196.68 | 187.60 | 189.00 | 366,867 |
| 18 Aug 26 |
186.39999 +6.40 |
191.00 | 178.60 | 181.80 | 788,639 |
| 17 Aug 26 |
180.00000 -2.00 |
181.60 | 178.40 | 180.80 | 210,860 |
| 14 Aug 26 |
182.00000 +2.00 |
182.00 | 178.20 | 181.00 | 169,634 |
| 13 Aug 26 |
180.00000 +3.40 |
180.60 | 174.20 | 179.40 | 170,867 |
| 12 Aug 26 |
176.60001 +2.40 |
181.00 | 173.40 | 181.00 | 224,979 |
| 11 Aug 26 |
174.20000 -1.80 |
178.25 | 174.20 | 177.20 | 154,307 |
| 10 Aug 26 |
176.00000 -0.60 |
183.00 | 174.00 | 181.60 | 266,747 |
| 07 Aug 26 |
176.60001 -3.40 |
181.00 | 174.00 | 180.00 | 187,122 |
| 06 Aug 26 |
180.00000 +3.00 |
180.00 | 176.00 | 180.00 | 141,217 |
| 05 Aug 26 |
177.00000 +0.00 |
181.00 | 175.00 | 175.00 | 287,938 |
| 04 Aug 26 |
177.00000 +1.00 |
180.00 | 169.00 | 169.00 | 250,639 |
| 03 Aug 26 |
176.00000 -4.00 |
185.00 | 172.00 | 180.00 | 307,911 |
| 31 Jul 26 |
180.00000 +9.00 |
186.00 | 168.00 | 168.00 | 419,856 |
| 30 Jul 26 |
171.00000 -3.00 |
176.00 | 166.15 | 170.00 | 262,106 |
| 29 Jul 26 |
174.00000 -1.00 |
177.00 | 171.00 | 175.00 | 260,870 |
| 28 Jul 26 |
175.00000 -4.00 |
184.00 | 171.00 | 171.00 | 212,249 |
| 27 Jul 26 |
179.00000 +4.00 |
183.00 | 173.00 | 175.00 | 372,153 |
| 24 Jul 26 |
175.00000 +1.00 |
179.00 | 171.00 | 174.00 | 342,344 |
| 23 Jul 26 |
174.00000 -6.00 |
181.00 | 173.00 | 179.00 | 367,040 |
| 22 Jul 26 |
180.00000 +10.00 |
186.00 | 170.00 | 170.00 | 454,978 |
| 21 Jul 26 |
170.00000 +6.00 |
174.00 | 164.00 | 164.00 | 634,402 |
| 20 Jul 26 |
164.00000 +0.00 |
166.00 | 162.00 | 162.00 | 227,517 |
| 17 Jul 26 |
164.00000 -4.00 |
168.43 | 163.00 | 168.00 | 280,167 |
| 16 Jul 26 |
168.00000 +1.00 |
173.00 | 165.00 | 166.00 | 290,961 |
| 15 Jul 26 |
167.00000 -1.00 |
169.00 | 164.00 | 166.00 | 205,185 |
| 14 Jul 26 |
168.00000 +1.00 |
170.36 | 163.00 | 166.00 | 216,027 |
| 13 Jul 26 |
167.00000 -1.00 |
170.00 | 164.00 | 168.00 | 292,443 |
| 10 Jul 26 |
168.00000 +6.00 |
171.00 | 161.00 | 161.00 | 230,556 |
| 09 Jul 26 |
162.00000 +1.00 |
166.00 | 158.00 | 158.00 | 301,616 |
| 08 Jul 26 |
161.00000 +1.00 |
162.45 | 157.00 | 160.00 | 477,253 |
| 07 Jul 26 |
160.00000 +1.00 |
162.00 | 157.00 | 159.00 | 392,367 |
| 06 Jul 26 |
159.00000 +4.00 |
166.00 | 150.00 | 161.00 | 619,042 |
| 03 Jul 26 |
155.00000 +3.00 |
159.00 | 153.00 | 153.00 | 134,404 |
| 02 Jul 26 |
152.00000 +2.34 |
158.00 | 148.68 | 149.00 | 267,571 |
| 01 Jul 26 |
149.66000 +2.98 |
153.04 | 144.70 | 145.00 | 497,668 |
| 30 Jun 26 |
146.67999 -0.18 |
151.90 | 146.28 | 147.00 | 616,963 |
| 29 Jun 26 |
146.86000 -10.00 |
158.88 | 144.28 | 157.00 | 852,554 |
| 26 Jun 26 |
156.86000 -3.54 |
161.94 | 141.00 | 161.94 | 927,242 |
| 25 Jun 26 |
160.39999 -1,359.60 |
175.00 | 150.00 | 154.00 | 183,684 |
| 24 Jun 26 |
1,520.00000 -24.00 |
1,570.00 | 1,516.00 | 1,562.00 | 558,407 |
| 23 Jun 26 |
1,544.00000 +14.00 |
1,547.48 | 1,501.20 | 1,518.00 | 57,924 |
| 22 Jun 26 |
1,530.00000 -8.00 |
1,570.00 | 1,528.00 | 1,560.00 | 54,183 |
| 19 Jun 26 |
1,538.00000 -62.00 |
1,614.00 | 1,538.00 | 1,614.00 | 140,513 |
| 18 Jun 26 |
1,600.00000 -22.00 |
1,620.00 | 1,562.00 | 1,620.00 | 66,558 |
| 17 Jun 26 |
1,622.00000 -34.00 |
1,668.00 | 1,592.00 | 1,668.00 | 57,513 |
| 16 Jun 26 |
1,656.00000 -22.00 |
1,684.00 | 1,638.00 | 1,672.00 | 54,421 |
| 15 Jun 26 |
1,678.00000 +34.00 |
1,710.00 | 1,632.00 | 1,640.00 | 84,715 |
| 12 Jun 26 |
1,644.00000 +34.00 |
1,654.00 | 1,560.00 | 1,560.00 | 42,384 |
| 11 Jun 26 |
1,610.00000 +58.00 |
1,632.00 | 1,534.00 | 1,534.00 | 71,274 |
| 10 Jun 26 |
1,552.00000 +28.00 |
1,552.00 | 1,493.96 | 1,524.00 | 52,849 |
| 09 Jun 26 |
1,524.00000 -10.00 |
1,544.00 | 1,500.00 | 1,536.00 | 57,884 |
| 08 Jun 26 |
1,534.00000 +28.00 |
1,552.00 | 1,502.00 | 1,510.00 | 77,162 |
| 05 Jun 26 |
1,506.00000 -72.00 |
1,617.17 | 1,496.00 | 1,598.00 | 68,882 |
| 04 Jun 26 |
1,578.00000 -62.00 |
1,654.00 | 1,570.00 | 1,642.00 | 58,724 |
| 03 Jun 26 |
1,640.00000 -16.00 |
1,670.00 | 1,632.00 | 1,652.00 | 38,253 |
| 02 Jun 26 |
1,656.00000 +52.00 |
1,670.00 | 1,580.00 | 1,632.00 | 77,835 |
| 01 Jun 26 |
1,604.00000 -134.00 |
1,754.00 | 1,575.90 | 1,750.00 | 123,029 |
| 29 May 26 |
1,738.00000 -62.00 |
1,814.00 | 1,738.00 | 1,800.00 | 481,025 |
| 28 May 26 |
1,800.00000 +6.00 |
1,826.00 | 1,778.00 | 1,800.00 | 38,617 |
| 27 May 26 |
1,794.00000 +48.00 |
1,810.00 | 1,742.00 | 1,758.00 | 72,935 |
| 26 May 26 |
1,746.00000 -116.00 |
1,880.00 | 1,718.00 | 1,850.00 | 157,287 |
| 22 May 26 |
1,862.00000 +34.00 |
1,890.00 | 1,834.00 | 1,844.00 | 85,766 |
| 21 May 26 |
1,828.00000 +72.00 |
1,858.40 | 1,743.16 | 1,788.00 | 148,400 |
| 20 May 26 |
1,756.00000 -469.00 |
2,180.00 | 1,650.00 | 2,100.00 | 368,137 |
| 19 May 26 |
2,225.00000 -15.00 |
2,265.00 | 2,195.00 | 2,245.00 | 53,500 |
| 18 May 26 |
2,240.00000 +40.00 |
2,248.80 | 2,170.00 | 2,200.00 | 57,963 |
| 15 May 26 |
2,200.00000 -70.00 |
2,290.00 | 2,180.00 | 2,250.00 | 77,667 |
| 14 May 26 |
2,270.00000 +0.00 |
2,282.58 | 2,215.00 | 2,250.00 | 64,468 |
| 13 May 26 |
2,270.00000 +265.00 |
2,290.00 | 2,022.40 | 2,035.00 | 194,814 |
| 12 May 26 |
2,005.00000 +7.00 |
2,025.00 | 1,974.00 | 2,000.00 | 27,984 |
| 11 May 26 |
1,998.00000 +14.00 |
2,044.85 | 1,978.00 | 1,982.00 | 63,469 |
| 08 May 26 |
1,984.00000 +58.00 |
2,000.00 | 1,886.00 | 1,928.00 | 110,324 |
| 07 May 26 |
1,926.00000 +60.00 |
1,926.00 | 1,870.00 | 1,872.00 | 47,768 |
| 06 May 26 |
1,866.00000 -34.00 |
1,948.00 | 1,866.00 | 1,880.00 | 52,283 |
| 05 May 26 |
1,900.00000 +120.00 |
1,962.00 | 1,802.00 | 1,802.00 | 119,283 |
| 01 May 26 |
1,780.00000 -120.00 |
1,900.00 | 1,780.00 | 1,894.00 | 33,582 |
| 30 Apr 26 |
1,900.00000 +68.00 |
1,930.00 | 1,820.00 | 1,880.00 | 66,263 |
| 29 Apr 26 |
1,832.00000 -6.00 |
1,864.00 | 1,824.00 | 1,838.00 | 48,157 |
| 28 Apr 26 |
1,838.00000 -10.00 |
1,866.00 | 1,826.00 | 1,860.00 | 28,246 |
| 27 Apr 26 |
1,848.00000 +0.00 |
1,870.00 | 1,834.00 | 1,844.00 | 55,721 |
| 24 Apr 26 |
1,848.00000 -2.00 |
1,858.00 | 1,828.00 | 1,848.00 | 55,745 |
| 23 Apr 26 |
1,850.00000 +10.00 |
1,860.00 | 1,816.00 | 1,816.00 | 62,647 |
| 22 Apr 26 |
1,840.00000 +28.00 |
1,840.00 | 1,806.00 | 1,810.00 | 32,083 |
| 21 Apr 26 |
1,812.00000 +2.00 |
1,816.00 | 1,796.00 | 1,800.00 | 30,771 |
| 20 Apr 26 |
1,810.00000 +38.00 |
1,818.00 | 1,752.00 | 1,752.00 | 51,438 |
| 17 Apr 26 |
1,772.00000 -78.00 |
1,846.00 | 1,722.00 | 1,846.00 | 109,012 |
| 16 Apr 26 |
1,850.00000 -2.00 |
1,864.00 | 1,810.00 | 1,864.00 | 50,720 |
| 15 Apr 26 |
1,852.00000 -40.00 |
1,887.05 | 1,842.00 | 1,884.00 | 42,376 |
| 14 Apr 26 |
1,892.00000 +4.00 |
1,900.00 | 1,876.00 | 1,898.00 | 31,612 |
| 13 Apr 26 |
1,888.00000 +32.00 |
1,900.00 | 1,826.29 | 1,856.00 | 50,135 |
| 10 Apr 26 |
1,856.00000 -24.00 |
1,900.00 | 1,831.32 | 1,872.00 | 56,989 |
| 09 Apr 26 |
1,880.00000 -30.00 |
1,900.00 | 1,860.00 | 1,900.00 | 69,634 |
| 08 Apr 26 |
1,910.00000 +0.00 |
1,926.00 | 1,842.00 | 1,880.00 | 109,157 |
| 07 Apr 26 |
1,910.00000 +110.00 |
1,910.00 | 1,778.00 | 1,782.00 | 104,282 |
| 02 Apr 26 |
1,800.00000 +50.00 |
1,800.00 | 1,714.99 | 1,770.00 | 53,198 |
| 01 Apr 26 |
1,750.00000 +55.00 |
1,750.00 | 1,710.00 | 1,720.00 | 49,789 |
| 31 Mar 26 |
1,695.00000 +55.00 |
1,720.00 | 1,610.00 | 1,610.00 | 100,566 |
| 30 Mar 26 |
1,640.00000 +25.00 |
1,640.00 | 1,591.22 | 1,615.00 | 37,202 |
| 27 Mar 26 |
1,615.00000 -25.00 |
1,640.00 | 1,608.80 | 1,640.00 | 28,006 |
| 26 Mar 26 |
1,640.00000 -50.00 |
1,680.00 | 1,640.00 | 1,670.00 | 20,142 |
| 25 Mar 26 |
1,690.00000 +50.00 |
1,695.00 | 1,635.00 | 1,645.00 | 50,347 |
| 24 Mar 26 |
1,640.00000 +25.00 |
1,640.00 | 1,600.00 | 1,630.00 | 23,644 |
| 23 Mar 26 |
1,615.00000 +5.00 |
1,630.00 | 1,535.00 | 1,575.00 | 41,400 |
| 20 Mar 26 |
1,610.00000 -35.00 |
1,649.69 | 1,593.53 | 1,645.00 | 54,671 |
| 19 Mar 26 |
1,645.00000 -10.00 |
1,650.00 | 1,615.00 | 1,645.00 | 32,604 |
| 18 Mar 26 |
1,655.00000 +10.00 |
1,685.00 | 1,645.00 | 1,645.00 | 52,235 |
| 17 Mar 26 |
1,645.00000 +15.00 |
1,645.00 | 1,611.22 | 1,630.00 | 72,396 |
| 16 Mar 26 |
1,630.00000 +5.00 |
1,635.00 | 1,605.00 | 1,620.00 | 26,798 |
| 13 Mar 26 |
1,625.00000 +30.00 |
1,625.00 | 1,560.00 | 1,590.00 | 34,076 |
| 12 Mar 26 |
1,595.00000 -35.00 |
1,635.00 | 1,585.00 | 1,625.00 | 37,417 |
| 11 Mar 26 |
1,630.00000 +20.00 |
1,630.00 | 1,585.92 | 1,615.00 | 20,996 |
| 10 Mar 26 |
1,610.00000 +30.00 |
1,610.00 | 1,585.00 | 1,585.00 | 23,637 |
| 09 Mar 26 |
1,580.00000 -10.00 |
1,595.00 | 1,555.00 | 1,570.00 | 25,180 |
| 06 Mar 26 |
1,590.00000 +10.00 |
1,600.56 | 1,558.60 | 1,590.00 | 30,735 |
| 05 Mar 26 |
1,580.00000 -15.00 |
1,610.00 | 1,575.00 | 1,595.00 | 32,094 |
| 04 Mar 26 |
1,595.00000 +45.00 |
1,598.20 | 1,545.00 | 1,545.00 | 31,302 |
| 03 Mar 26 |
1,550.00000 -40.00 |
1,595.00 | 1,530.00 | 1,595.00 | 50,987 |
| 02 Mar 26 |
1,590.00000 +15.00 |
1,593.80 | 1,550.00 | 1,560.00 | 23,013 |
| 27 Feb 26 |
1,575.00000 +5.00 |
1,580.00 | 1,550.00 | 1,570.00 | 32,757 |
| 26 Feb 26 |
1,570.00000 -5.00 |
1,587.40 | 1,565.00 | 1,570.00 | 22,323 |
| 25 Feb 26 |
1,575.00000 +5.00 |
1,600.00 | 1,565.00 | 1,575.00 | 40,702 |
| 24 Feb 26 |
1,570.00000 +5.00 |
1,593.80 | 1,555.00 | 1,555.00 | 37,166 |
| 23 Feb 26 |
1,565.00000 -10.00 |
1,572.37 | 1,542.25 | 1,550.00 | 35,084 |
| 20 Feb 26 |
1,575.00000 +60.00 |
1,585.00 | 1,515.00 | 1,520.00 | 55,929 |
| 19 Feb 26 |
1,515.00000 -10.00 |
1,525.00 | 1,500.00 | 1,525.00 | 33,888 |
| 18 Feb 26 |
1,525.00000 +25.00 |
1,525.00 | 1,470.00 | 1,470.00 | 24,740 |
| 17 Feb 26 |
1,500.00000 +5.00 |
1,500.00 | 1,480.00 | 1,495.00 | 20,791 |
| 16 Feb 26 |
1,495.00000 +10.00 |
1,499.25 | 1,469.04 | 1,495.00 | 18,490 |
| 13 Feb 26 |
1,485.00000 +25.00 |
1,505.00 | 1,450.00 | 1,450.00 | 34,500 |
| 12 Feb 26 |
1,460.00000 -35.00 |
1,504.45 | 1,460.00 | 1,500.00 | 30,560 |
| 11 Feb 26 |
1,495.00000 +5.00 |
1,515.00 | 1,475.00 | 1,475.00 | 66,638 |
| 10 Feb 26 |
1,490.00000 -5.00 |
1,503.81 | 1,480.67 | 1,495.00 | 17,004 |
| 09 Feb 26 |
1,495.00000 +20.00 |
1,505.00 | 1,470.00 | 1,470.00 | 27,079 |
| 06 Feb 26 |
1,475.00000 +10.00 |
1,488.21 | 1,460.00 | 1,465.00 | 16,124 |
| 05 Feb 26 |
1,465.00000 -35.00 |
1,501.88 | 1,465.00 | 1,500.00 | 33,099 |
| 04 Feb 26 |
1,500.00000 -20.00 |
1,535.00 | 1,500.00 | 1,525.00 | 23,201 |
| 03 Feb 26 |
1,520.00000 +20.00 |
1,520.00 | 1,490.00 | 1,500.00 | 26,289 |
| 02 Feb 26 |
1,500.00000 +30.00 |
1,510.00 | 1,470.00 | 1,485.00 | 30,938 |
| 30 Jan 26 |
1,470.00000 +0.00 |
1,485.00 | 1,450.00 | 1,475.00 | 101,281 |
| 29 Jan 26 |
1,470.00000 +5.00 |
1,495.00 | 1,470.00 | 1,475.00 | 31,457 |
| 28 Jan 26 |
1,465.00000 -10.00 |
1,484.18 | 1,455.00 | 1,475.00 | 29,936 |
| 27 Jan 26 |
1,475.00000 -30.00 |
1,500.00 | 1,470.00 | 1,480.00 | 22,416 |
| 26 Jan 26 |
1,505.00000 +10.00 |
1,510.00 | 1,481.25 | 1,485.00 | 37,230 |
| 23 Jan 26 |
1,495.00000 +25.00 |
1,495.00 | 1,442.14 | 1,465.00 | 32,693 |
| 22 Jan 26 |
1,470.00000 +40.00 |
1,475.00 | 1,430.61 | 1,435.00 | 28,688 |
| 21 Jan 26 |
1,430.00000 +30.00 |
1,450.00 | 1,390.00 | 1,390.00 | 28,120 |
| 20 Jan 26 |
1,400.00000 -60.00 |
1,475.57 | 1,389.48 | 1,460.00 | 73,110 |
| 19 Jan 26 |
1,460.00000 -65.00 |
1,510.00 | 1,460.00 | 1,510.00 | 36,803 |
| 16 Jan 26 |
1,525.00000 +95.00 |
1,525.00 | 1,415.00 | 1,415.00 | 96,644 |
| 15 Jan 26 |
1,430.00000 +30.00 |
1,443.20 | 1,385.00 | 1,385.00 | 90,347 |
| 14 Jan 26 |
1,400.00000 +30.00 |
1,425.00 | 1,375.00 | 1,380.00 | 51,550 |
| 13 Jan 26 |
1,370.00000 -10.00 |
1,380.00 | 1,355.00 | 1,365.00 | 24,429 |
| 12 Jan 26 |
1,380.00000 -10.00 |
1,400.00 | 1,365.00 | 1,400.00 | 31,386 |
| 09 Jan 26 |
1,390.00000 +10.00 |
1,397.07 | 1,370.00 | 1,380.00 | 31,223 |
| 08 Jan 26 |
1,380.00000 -20.00 |
1,407.60 | 1,365.00 | 1,405.00 | 40,084 |
| 07 Jan 26 |
1,400.00000 +0.00 |
1,418.03 | 1,389.02 | 1,405.00 | 27,353 |
| 06 Jan 26 |
1,400.00000 +10.00 |
1,447.43 | 1,395.00 | 1,395.00 | 92,019 |
| 05 Jan 26 |
1,390.00000 -15.00 |
1,390.00 | 1,325.00 | 1,365.00 | 96,526 |
| 02 Jan 26 |
1,405.00000 +35.00 |
1,415.00 | 1,365.00 | 1,375.00 | 26,593 |
| 31 Dec 25 |
1,370.00000 +15.00 |
1,380.00 | 1,360.00 | 1,360.00 | 10,985 |
| 30 Dec 25 |
1,355.00000 +5.00 |
1,371.36 | 1,345.54 | 1,350.00 | 17,952 |
| 29 Dec 25 |
1,350.00000 +20.00 |
1,360.00 | 1,320.00 | 1,320.00 | 32,192 |
| 24 Dec 25 |
1,330.00000 -15.00 |
1,340.00 | 1,330.00 | 1,340.00 | 5,359 |
| 23 Dec 25 |
1,345.00000 +0.00 |
1,355.00 | 1,325.00 | 1,325.00 | 10,878 |
| 22 Dec 25 |
1,345.00000 -15.00 |
1,365.00 | 1,335.00 | 1,350.00 | 6,634 |
| 19 Dec 25 |
1,360.00000 -5.00 |
1,390.00 | 1,335.00 | 1,365.00 | 39,494 |
| 18 Dec 25 |
1,365.00000 +40.00 |
1,365.00 | 1,335.73 | 1,350.00 | 44,932 |
| 17 Dec 25 |
1,325.00000 -10.00 |
1,345.00 | 1,325.00 | 1,330.00 | 33,112 |
| 16 Dec 25 |
1,335.00000 -5.00 |
1,350.00 | 1,315.00 | 1,320.00 | 38,146 |
| 15 Dec 25 |
1,340.00000 +5.00 |
1,355.00 | 1,316.50 | 1,325.00 | 38,350 |
| 12 Dec 25 |
1,335.00000 -15.00 |
1,365.00 | 1,330.00 | 1,350.00 | 39,532 |
| 11 Dec 25 |
1,350.00000 +25.00 |
1,365.00 | 1,318.60 | 1,320.00 | 37,412 |
| 10 Dec 25 |
1,325.00000 -35.00 |
1,360.00 | 1,310.00 | 1,310.00 | 26,094 |
| 09 Dec 25 |
1,360.00000 +30.00 |
1,370.00 | 1,329.31 | 1,370.00 | 25,196 |
| 08 Dec 25 |
1,330.00000 -35.00 |
1,365.00 | 1,315.00 | 1,340.00 | 76,839 |
| 05 Dec 25 |
1,365.00000 -5.00 |
1,395.00 | 1,288.16 | 1,380.00 | 80,488 |
| 04 Dec 25 |
1,370.00000 -10.00 |
1,400.00 | 1,358.63 | 1,400.00 | 60,429 |
| 03 Dec 25 |
1,380.00000 -5.00 |
1,400.00 | 1,370.00 | 1,385.00 | 19,987 |
| 02 Dec 25 |
1,385.00000 -10.00 |
1,395.20 | 1,365.00 | 1,380.00 | 31,345 |
| 01 Dec 25 |
1,395.00000 -30.00 |
1,427.00 | 1,385.00 | 1,425.00 | 20,822 |
| 28 Nov 25 |
1,425.00000 +50.00 |
1,450.00 | 1,375.00 | 1,375.00 | 126,987 |
| 27 Nov 25 |
1,375.00000 +0.00 |
1,380.00 | 1,345.00 | 1,350.00 | 40,290 |
| 26 Nov 25 |
1,375.00000 +35.00 |
1,385.00 | 1,324.80 | 1,330.00 | 62,112 |
| 25 Nov 25 |
1,340.00000 +10.00 |
1,345.00 | 1,315.42 | 1,325.00 | 33,269 |
| 24 Nov 25 |
1,330.00000 -20.00 |
1,350.00 | 1,310.00 | 1,310.00 | 26,716 |
| 21 Nov 25 |
1,350.00000 -10.00 |
1,365.00 | 1,305.00 | 1,305.00 | 19,305 |
| 20 Nov 25 |
1,360.00000 -10.00 |
1,395.00 | 1,300.00 | 1,300.00 | 24,540 |
| 19 Nov 25 |
1,370.00000 +15.00 |
1,380.00 | 1,349.92 | 1,370.00 | 21,927 |
| 18 Nov 25 |
1,355.00000 -10.00 |
1,359.55 | 1,336.97 | 1,355.00 | 28,212 |
| 17 Nov 25 |
1,365.00000 +5.00 |
1,380.00 | 1,340.00 | 1,360.00 | 27,239 |
| 14 Nov 25 |
1,360.00000 -5.00 |
1,360.00 | 1,329.95 | 1,330.00 | 20,240 |
| 13 Nov 25 |
1,365.00000 -5.00 |
1,380.00 | 1,305.00 | 1,305.00 | 24,890 |
| 12 Nov 25 |
1,370.00000 +15.00 |
1,370.00 | 1,350.00 | 1,350.00 | 29,405 |
| 11 Nov 25 |
1,355.00000 -5.00 |
1,380.00 | 1,355.00 | 1,365.00 | 47,281 |
| 10 Nov 25 |
1,360.00000 +50.00 |
1,380.00 | 1,296.50 | 1,315.00 | 69,523 |
| 07 Nov 25 |
1,310.00000 +35.00 |
1,320.00 | 1,275.00 | 1,285.00 | 35,116 |
| 06 Nov 25 |
1,275.00000 +5.00 |
1,283.79 | 1,261.60 | 1,270.00 | 36,642 |
| 05 Nov 25 |
1,270.00000 -15.00 |
1,285.56 | 1,260.00 | 1,275.00 | 39,252 |
| 04 Nov 25 |
1,285.00000 -45.00 |
1,318.80 | 1,264.40 | 1,310.00 | 70,228 |
| 03 Nov 25 |
1,330.00000 -70.00 |
1,405.00 | 1,300.00 | 1,400.00 | 107,933 |
| 31 Oct 25 |
1,400.00000 +85.00 |
1,430.00 | 1,300.00 | 1,300.00 | 254,030 |
| 30 Oct 25 |
1,315.00000 -5.00 |
1,325.00 | 1,295.00 | 1,320.00 | 34,033 |
| 29 Oct 25 |
1,320.00000 +15.00 |
1,350.00 | 1,270.00 | 1,270.00 | 69,153 |
| 28 Oct 25 |
1,305.00000 +10.00 |
1,310.00 | 1,280.00 | 1,310.00 | 61,493 |
| 27 Oct 25 |
1,295.00000 -20.00 |
1,315.00 | 1,285.00 | 1,315.00 | 42,272 |
| 24 Oct 25 |
1,315.00000 -5.00 |
1,320.00 | 1,305.00 | 1,320.00 | 30,141 |
| 23 Oct 25 |
1,320.00000 +40.00 |
1,330.00 | 1,295.00 | 1,300.00 | 54,760 |
| 22 Oct 25 |
1,280.00000 -15.00 |
1,310.00 | 1,280.00 | 1,290.00 | 64,064 |
| 21 Oct 25 |
1,295.00000 -5.00 |
1,310.44 | 1,290.00 | 1,305.00 | 35,967 |
| 20 Oct 25 |
1,300.00000 +15.00 |
1,323.49 | 1,265.00 | 1,295.00 | 56,333 |
| 17 Oct 25 |
1,285.00000 +0.00 |
1,290.00 | 1,240.00 | 1,285.00 | 40,991 |
| 16 Oct 25 |
1,285.00000 -55.00 |
1,325.00 | 1,276.21 | 1,325.00 | 23,891 |
| 15 Oct 25 |
1,340.00000 -5.00 |
1,353.79 | 1,335.00 | 1,345.00 | 32,353 |
| 14 Oct 25 |
1,345.00000 -30.00 |
1,375.00 | 1,345.00 | 1,375.00 | 20,855 |
| 13 Oct 25 |
1,375.00000 +10.00 |
1,380.00 | 1,320.00 | 1,365.00 | 28,154 |
| 10 Oct 25 |
1,365.00000 +15.00 |
1,385.00 | 1,350.00 | 1,355.00 | 66,966 |
| 09 Oct 25 |
1,350.00000 +0.00 |
1,360.00 | 1,336.70 | 1,355.00 | 85,938 |
| 08 Oct 25 |
1,350.00000 -5.00 |
1,360.60 | 1,330.00 | 1,330.00 | 15,361 |
| 07 Oct 25 |
1,355.00000 +5.00 |
1,360.00 | 1,320.00 | 1,330.00 | 42,453 |
| 06 Oct 25 |
1,350.00000 +25.00 |
1,360.00 | 1,315.00 | 1,325.00 | 27,468 |
| 03 Oct 25 |
1,325.00000 -55.00 |
1,380.00 | 1,325.00 | 1,375.00 | 58,883 |
| 02 Oct 25 |
1,380.00000 +20.00 |
1,380.00 | 1,355.00 | 1,360.00 | 23,573 |
| 01 Oct 25 |
1,360.00000 -20.00 |
1,380.00 | 1,343.00 | 1,375.00 | 66,674 |
| 30 Sep 25 |
1,380.00000 -20.00 |
1,400.00 | 1,365.00 | 1,395.00 | 41,234 |
| 29 Sep 25 |
1,400.00000 +15.00 |
1,400.00 | 1,369.37 | 1,380.00 | 47,210 |
| 26 Sep 25 |
1,385.00000 +35.00 |
1,385.00 | 1,325.00 | 1,340.00 | 72,755 |
| 25 Sep 25 |
1,350.00000 -5.00 |
1,350.00 | 1,325.03 | 1,335.00 | 44,164 |
| 24 Sep 25 |
1,355.00000 +15.00 |
1,355.00 | 1,295.00 | 1,295.00 | 61,345 |
| 23 Sep 25 |
1,340.00000 -15.00 |
1,355.00 | 1,320.00 | 1,335.00 | 40,546 |
| 22 Sep 25 |
1,355.00000 +50.00 |
1,355.00 | 1,299.23 | 1,305.00 | 44,512 |
| 19 Sep 25 |
1,305.00000 +10.00 |
1,318.99 | 1,290.08 | 1,300.00 | 62,639 |
| 18 Sep 25 |
1,295.00000 +0.00 |
1,310.00 | 1,285.00 | 1,300.00 | 47,798 |
| 17 Sep 25 |
1,295.00000 -60.00 |
1,350.00 | 1,287.88 | 1,345.00 | 47,108 |
| 16 Sep 25 |
1,355.00000 +10.00 |
1,355.00 | 1,308.98 | 1,350.00 | 513,824 |
| 15 Sep 25 |
1,345.00000 +105.00 |
1,388.19 | 1,241.40 | 1,250.00 | 190,265 |
| 12 Sep 25 |
1,240.00000 +10.00 |
1,240.00 | 1,225.00 | 1,240.00 | 18,629 |
| 11 Sep 25 |
1,230.00000 +15.00 |
1,240.00 | 1,200.00 | 1,205.00 | 23,747 |
| 10 Sep 25 |
1,215.00000 -15.00 |
1,230.00 | 1,173.66 | 1,200.00 | 32,928 |
| 09 Sep 25 |
1,230.00000 +35.00 |
1,230.00 | 1,184.56 | 1,195.00 | 16,100 |
| 08 Sep 25 |
1,195.00000 -40.00 |
1,230.00 | 1,174.22 | 1,220.00 | 38,091 |
| 05 Sep 25 |
1,235.00000 +0.00 |
1,245.00 | 1,210.00 | 1,240.00 | 14,260 |
| 04 Sep 25 |
1,235.00000 +0.00 |
1,235.00 | 1,211.02 | 1,225.00 | 71,548 |
| 03 Sep 25 |
1,235.00000 +10.00 |
1,240.00 | 1,209.99 | 1,220.00 | 19,585 |
| 02 Sep 25 |
1,225.00000 -10.00 |
1,245.00 | 1,225.00 | 1,235.00 | 128,289 |
| 01 Sep 25 |
1,235.00000 -20.00 |
1,249.50 | 1,233.00 | 1,240.00 | 21,136 |
| 29 Aug 25 |
1,255.00000 +20.00 |
1,260.00 | 1,210.00 | 1,230.00 | 36,336 |
| 28 Aug 25 |
1,235.00000 -15.00 |
1,260.00 | 1,235.00 | 1,250.00 | 38,303 |
| 27 Aug 25 |
1,250.00000 +10.00 |
1,274.25 | 1,230.00 | 1,245.00 | 31,273 |
| 26 Aug 25 |
1,240.00000 -10.00 |
1,250.00 | 1,210.00 | 1,240.00 | 35,830 |
| 22 Aug 25 |
1,250.00000 +25.00 |
1,260.00 | 1,220.00 | 1,235.00 | 53,391 |
| 21 Aug 25 |
1,225.00000 +0.00 |
1,235.00 | 1,200.00 | 1,230.00 | 42,851 |
| 20 Aug 25 |
1,225.00000 +90.00 |
1,225.00 | 1,135.00 | 1,135.00 | 84,130 |
| 19 Aug 25 |
1,135.00000 -15.00 |
1,150.00 | 1,130.00 | 1,140.00 | 39,550 |
| 18 Aug 25 |
1,150.00000 +20.00 |
1,160.00 | 1,120.00 | 1,130.00 | 53,854 |
| 15 Aug 25 |
1,130.00000 -10.00 |
1,140.00 | 1,115.00 | 1,140.00 | 23,741 |
| 14 Aug 25 |
1,140.00000 -20.00 |
1,155.00 | 1,105.20 | 1,155.00 | 23,461 |
| 13 Aug 25 |
1,160.00000 +0.00 |
1,180.00 | 1,107.80 | 1,180.00 | 75,273 |
| 12 Aug 25 |
1,160.00000 +95.00 |
1,160.00 | 1,061.03 | 1,065.00 | 93,047 |
| 11 Aug 25 |
1,065.00000 +103.00 |
1,065.00 | 980.00 | 990.00 | 140,047 |
| 08 Aug 25 |
962.00000 +32.00 |
962.00 | 930.00 | 930.00 | 51,574 |
| 07 Aug 25 |
930.00000 +30.00 |
930.00 | 904.00 | 910.00 | 17,091 |
| 06 Aug 25 |
900.00000 -16.00 |
922.84 | 900.00 | 916.00 | 56,110 |
| 05 Aug 25 |
916.00000 +22.00 |
928.00 | 886.00 | 890.00 | 122,612 |
| 04 Aug 25 |
894.00000 +6.00 |
898.00 | 884.00 | 888.00 | 17,191 |
| 01 Aug 25 |
888.00000 -4.00 |
890.00 | 884.00 | 886.00 | 5,018 |
| 31 Jul 25 |
892.00000 -2.00 |
896.00 | 884.00 | 894.00 | 6,338 |
| 30 Jul 25 |
894.00000 -2.00 |
899.39 | 892.00 | 894.00 | 11,106 |
| 29 Jul 25 |
896.00000 -4.00 |
903.43 | 892.00 | 900.00 | 20,198 |
| 28 Jul 25 |
900.00000 +8.00 |
900.00 | 892.72 | 900.00 | 23,444 |
| 25 Jul 25 |
892.00000 +2.00 |
900.00 | 890.00 | 900.00 | 18,398 |
| 24 Jul 25 |
890.00000 -2.00 |
900.00 | 890.00 | 898.00 | 11,647 |
| 23 Jul 25 |
892.00000 +6.00 |
892.00 | 884.00 | 884.00 | 7,155 |
| 22 Jul 25 |
886.00000 +8.00 |
894.00 | 871.50 | 874.00 | 22,248 |
| 21 Jul 25 |
878.00000 -4.00 |
891.10 | 870.00 | 884.00 | 17,225 |
| 18 Jul 25 |
882.00000 -8.00 |
898.00 | 880.00 | 888.00 | 17,641 |
| 17 Jul 25 |
890.00000 +4.00 |
890.00 | 878.00 | 888.00 | 11,615 |
| 16 Jul 25 |
886.00000 +10.00 |
888.00 | 874.00 | 886.00 | 34,797 |
| 15 Jul 25 |
876.00000 -4.00 |
890.00 | 870.00 | 872.00 | 5,691 |
| 14 Jul 25 |
880.00000 +10.00 |
880.00 | 863.70 | 864.00 | 12,525 |
| 11 Jul 25 |
870.00000 +24.00 |
870.00 | 840.00 | 850.00 | 43,367 |
| 10 Jul 25 |
846.00000 +4.00 |
850.00 | 838.00 | 842.00 | 6,754 |
| 09 Jul 25 |
842.00000 -6.00 |
848.00 | 840.00 | 846.00 | 7,402 |
| 08 Jul 25 |
848.00000 -20.00 |
862.00 | 827.20 | 862.00 | 26,466 |
| 07 Jul 25 |
868.00000 -8.00 |
874.00 | 862.00 | 874.00 | 12,366 |
| 04 Jul 25 |
876.00000 -8.00 |
886.00 | 872.00 | 880.00 | 9,632 |
| 03 Jul 25 |
884.00000 +10.00 |
888.00 | 874.00 | 880.00 | 14,314 |
| 02 Jul 25 |
874.00000 -4.00 |
880.00 | 868.00 | 868.00 | 8,843 |
| 01 Jul 25 |
878.00000 -2.00 |
880.00 | 868.00 | 872.00 | 14,454 |
| 30 Jun 25 |
880.00000 -8.00 |
890.00 | 870.00 | 890.00 | 24,664 |
| 27 Jun 25 |
888.00000 +8.00 |
890.00 | 870.67 | 888.00 | 18,981 |
| 26 Jun 25 |
880.00000 +10.00 |
888.00 | 860.00 | 860.00 | 20,518 |
| 25 Jun 25 |
870.00000 +34.00 |
880.00 | 836.00 | 836.00 | 33,908 |
| 24 Jun 25 |
836.00000 +2.00 |
850.00 | 834.00 | 840.00 | 27,377 |
| 23 Jun 25 |
834.00000 -10.00 |
842.00 | 826.00 | 826.00 | 8,644 |
| 20 Jun 25 |
844.00000 +12.00 |
844.00 | 822.00 | 822.00 | 28,966 |
| 19 Jun 25 |
832.00000 -8.00 |
832.00 | 809.20 | 826.00 | 20,238 |
| 18 Jun 25 |
840.00000 +0.00 |
840.00 | 830.00 | 840.00 | 12,984 |
| 17 Jun 25 |
840.00000 +10.00 |
844.00 | 835.00 | 844.00 | 16,630 |
| 16 Jun 25 |
830.00000 +4.00 |
842.00 | 809.46 | 822.00 | 24,381 |
| 13 Jun 25 |
826.00000 -4.00 |
830.00 | 820.00 | 828.00 | 17,770 |
| 12 Jun 25 |
830.00000 -6.00 |
836.00 | 830.00 | 836.00 | 8,062 |
| 11 Jun 25 |
836.00000 +6.00 |
840.00 | 825.50 | 828.00 | 10,414 |
| 10 Jun 25 |
830.00000 +2.00 |
830.00 | 814.00 | 830.00 | 31,447 |
| 09 Jun 25 |
828.00000 +0.00 |
830.00 | 814.00 | 828.00 | 18,576 |
| 06 Jun 25 |
828.00000 +8.00 |
838.00 | 813.76 | 814.00 | 14,234 |
| 05 Jun 25 |
820.00000 +20.00 |
820.00 | 800.00 | 800.00 | 43,025 |
| 04 Jun 25 |
800.00000 +4.00 |
812.00 | 780.00 | 798.00 | 28,119 |
| 03 Jun 25 |
796.00000 +0.00 |
820.00 | 764.00 | 764.00 | 31,311 |
| 01 May 25 |
758.00000 +0.00 |
780.40 | 728.00 | 768.00 | 54,214 |
| 30 Apr 25 |
758.00000 -6.00 |
780.40 | 728.00 | 768.00 | 54,214 |
| 29 Apr 25 |
764.00000 +18.00 |
770.00 | 722.00 | 740.00 | 14,488 |
| 28 Apr 25 |
746.00000 -4.00 |
750.00 | 746.00 | 748.00 | 6,012 |
| 25 Apr 25 |
750.00000 +10.00 |
750.00 | 736.00 | 736.00 | 11,490 |
| 24 Apr 25 |
740.00000 -6.00 |
743.72 | 736.00 | 740.00 | 4,878 |
| 23 Apr 25 |
746.00000 -4.00 |
747.80 | 739.58 | 740.00 | 23,396 |
| 22 Apr 25 |
750.00000 +0.00 |
750.00 | 726.00 | 730.00 | 28,959 |
| 17 Apr 25 |
750.00000 +10.00 |
750.00 | 740.00 | 740.00 | 10,373 |
| 16 Apr 25 |
740.00000 +6.00 |
742.00 | 730.00 | 734.00 | 7,567 |
| 15 Apr 25 |
734.00000 -2.00 |
740.00 | 720.00 | 730.00 | 13,500 |
| 14 Apr 25 |
736.00000 +24.00 |
736.00 | 722.00 | 728.00 | 10,039 |
| 11 Apr 25 |
712.00000 -8.00 |
720.00 | 708.50 | 720.00 | 7,606 |
| 10 Apr 25 |
720.00000 +16.00 |
728.50 | 716.00 | 716.00 | 14,510 |
| 09 Apr 25 |
704.00000 -14.00 |
714.00 | 700.00 | 710.00 | 6,050 |
| 08 Apr 25 |
718.00000 +26.00 |
718.00 | 700.00 | 710.00 | 10,988 |
| 07 Apr 25 |
692.00000 -44.00 |
717.51 | 692.00 | 704.00 | 28,847 |
| 04 Apr 25 |
736.00000 +0.00 |
741.50 | 720.00 | 730.00 | 49,585 |
| 03 Apr 25 |
736.00000 -6.00 |
742.00 | 722.73 | 740.00 | 1,590 |
| 02 Apr 25 |
742.00000 +4.00 |
748.00 | 730.00 | 746.00 | 15,562 |
| 01 Apr 25 |
738.00000 -2.00 |
748.00 | 734.00 | 748.00 | 44,449 |
| 31 Mar 25 |
740.00000 -4.00 |
744.00 | 731.22 | 734.00 | 11,034 |
| 28 Mar 25 |
744.00000 +2.00 |
750.00 | 739.34 | 746.00 | 24,170 |
| 27 Mar 25 |
742.00000 +0.00 |
748.00 | 739.50 | 744.00 | 11,362 |
| 26 Mar 25 |
742.00000 -4.00 |
748.00 | 742.00 | 748.00 | 6,074 |
| 25 Mar 25 |
746.00000 +22.00 |
751.65 | 728.68 | 736.00 | 37,844 |
| 24 Mar 25 |
724.00000 +14.00 |
738.00 | 720.00 | 720.00 | 22,461 |
| 21 Mar 25 |
710.00000 -24.00 |
738.00 | 710.00 | 738.00 | 17,770 |
| 20 Mar 25 |
734.00000 +18.00 |
740.00 | 718.40 | 728.00 | 36,375 |
| 19 Mar 25 |
716.00000 +2.00 |
726.00 | 710.00 | 720.00 | 16,960 |
| 18 Mar 25 |
714.00000 +0.00 |
726.00 | 714.00 | 720.00 | 16,515 |
| 17 Mar 25 |
714.00000 +4.00 |
722.25 | 706.00 | 712.00 | 54,021 |
| 14 Mar 25 |
710.00000 +20.00 |
730.00 | 698.09 | 700.00 | 24,156 |
| 13 Mar 25 |
690.00000 +14.00 |
692.00 | 676.00 | 680.00 | 22,217 |
| 12 Mar 25 |
676.00000 +10.00 |
680.00 | 674.00 | 680.00 | 2,266 |
| 11 Mar 25 |
666.00000 +0.00 |
680.00 | 662.00 | 666.00 | 8,116 |
| 10 Mar 25 |
666.00000 +16.00 |
672.00 | 650.00 | 650.00 | 8,236 |
| 07 Mar 25 |
650.00000 -10.00 |
680.00 | 650.00 | 664.00 | 19,975 |
| 06 Mar 25 |
660.00000 +4.00 |
678.00 | 660.00 | 668.00 | 11,981 |
| 05 Mar 25 |
656.00000 -14.00 |
676.00 | 640.00 | 670.00 | 23,006 |
| 04 Mar 25 |
670.00000 +2.00 |
676.00 | 666.00 | 666.00 | 4,880 |
| 03 Mar 25 |
668.00000 +2.00 |
680.00 | 662.00 | 680.00 | 2,088 |
| 28 Feb 25 |
666.00000 -8.00 |
680.00 | 658.00 | 674.00 | 25,581 |
| 27 Feb 25 |
674.00000 -2.00 |
678.20 | 672.00 | 674.00 | 2,864 |
| 26 Feb 25 |
676.00000 +8.00 |
680.00 | 670.00 | 670.00 | 9,261 |
| 25 Feb 25 |
668.00000 -4.00 |
674.00 | 668.00 | 670.00 | 6,739 |
| 24 Feb 25 |
672.00000 -4.00 |
680.00 | 660.00 | 680.00 | 7,649 |
| 21 Feb 25 |
676.00000 +8.00 |
680.00 | 672.00 | 680.00 | 12,293 |
| 20 Feb 25 |
668.00000 +0.00 |
676.00 | 668.00 | 668.00 | 4,705 |
| 19 Feb 25 |
668.00000 +4.00 |
680.00 | 668.00 | 680.00 | 2,674 |
| 18 Feb 25 |
664.00000 -6.00 |
680.00 | 664.00 | 680.00 | 1,245 |
| 17 Feb 25 |
670.00000 -6.00 |
676.00 | 662.00 | 676.00 | 16,760 |
| 14 Feb 25 |
676.00000 +2.00 |
682.00 | 674.00 | 676.00 | 8,281 |
| 13 Feb 25 |
674.00000 -8.00 |
698.00 | 674.00 | 690.00 | 6,393 |
| 12 Feb 25 |
682.00000 +6.00 |
694.00 | 672.00 | 680.00 | 12,535 |
| 11 Feb 25 |
676.00000 +4.00 |
688.00 | 676.00 | 676.00 | 9,891 |
| 10 Feb 25 |
672.00000 -2.00 |
680.00 | 656.77 | 674.00 | 11,045 |
| 07 Feb 25 |
674.00000 -2.00 |
686.00 | 666.00 | 676.00 | 13,598 |
| 06 Feb 25 |
676.00000 +10.00 |
679.40 | 670.00 | 672.00 | 1,942 |
| 05 Feb 25 |
666.00000 -14.00 |
690.00 | 661.04 | 680.00 | 6,315 |
| 04 Feb 25 |
680.00000 +4.00 |
688.20 | 676.78 | 682.00 | 7,906 |
| 03 Feb 25 |
676.00000 +0.00 |
678.00 | 668.00 | 670.00 | 6,666 |
| 31 Jan 25 |
676.00000 +4.00 |
682.00 | 668.00 | 678.00 | 8,464 |
| 30 Jan 25 |
672.00000 +4.00 |
678.00 | 668.00 | 668.00 | 4,852 |
| 29 Jan 25 |
668.00000 -8.00 |
676.00 | 666.00 | 676.00 | 11,335 |
| 28 Jan 25 |
676.00000 +38.00 |
676.00 | 644.00 | 648.00 | 12,543 |
| 27 Jan 25 |
638.00000 +10.00 |
650.00 | 630.00 | 642.00 | 9,120 |
| 24 Jan 25 |
628.00000 +12.00 |
642.00 | 616.00 | 616.00 | 7,456 |
| 23 Jan 25 |
616.00000 +0.00 |
620.00 | 616.00 | 616.00 | 35 |
| 22 Jan 25 |
616.00000 -4.00 |
631.95 | 616.00 | 630.00 | 3,966 |
| 21 Jan 25 |
620.00000 -10.00 |
628.00 | 616.00 | 628.00 | 8,265 |
| 20 Jan 25 |
630.00000 +18.00 |
633.10 | 620.00 | 620.00 | 3,538 |
| 17 Jan 25 |
612.00000 -8.00 |
630.00 | 610.00 | 610.00 | 8,629 |
| 16 Jan 25 |
620.00000 +8.00 |
620.00 | 612.00 | 612.00 | 13,686 |
| 15 Jan 25 |
612.00000 +0.00 |
620.00 | 608.00 | 610.00 | 3,576 |
| 14 Jan 25 |
612.00000 +10.00 |
616.00 | 606.00 | 606.00 | 1,569 |
| 13 Jan 25 |
602.00000 -20.00 |
621.90 | 602.00 | 620.00 | 43,044 |
| 10 Jan 25 |
622.00000 -8.00 |
642.60 | 622.00 | 630.00 | 40,568 |
| 09 Jan 25 |
630.00000 -4.00 |
633.00 | 628.00 | 632.00 | 27,628 |
| 08 Jan 25 |
634.00000 -2.00 |
640.96 | 630.00 | 636.00 | 13,934 |
| 07 Jan 25 |
636.00000 -6.00 |
637.60 | 630.00 | 634.00 | 7,859 |
| 06 Jan 25 |
642.00000 +8.00 |
650.72 | 636.00 | 636.00 | 4,495 |
| 03 Jan 25 |
634.00000 +0.00 |
658.00 | 634.00 | 658.00 | 3,184 |
| 02 Jan 25 |
634.00000 -20.00 |
666.00 | 634.00 | 660.00 | 4,971 |
| 31 Dec 24 |
654.00000 +22.00 |
664.00 | 632.00 | 632.00 | 2,590 |
| 30 Dec 24 |
632.00000 +2.00 |
658.70 | 632.00 | 638.00 | 23,462 |
| 27 Dec 24 |
630.00000 -30.00 |
660.00 | 630.00 | 660.00 | 3,362 |
| 24 Dec 24 |
660.00000 +0.00 |
660.00 | 647.20 | 660.00 | 3,232 |
| 23 Dec 24 |
660.00000 +10.00 |
660.00 | 634.00 | 636.00 | 8,294 |
| 20 Dec 24 |
650.00000 +0.00 |
651.50 | 626.00 | 650.00 | 27,580 |
| 19 Dec 24 |
650.00000 -10.00 |
660.00 | 650.00 | 660.00 | 1,651 |
| 18 Dec 24 |
660.00000 -8.00 |
671.50 | 660.00 | 662.00 | 15,999 |
| 17 Dec 24 |
668.00000 +4.00 |
668.00 | 660.00 | 664.00 | 7,414 |
| 16 Dec 24 |
664.00000 -2.00 |
666.00 | 664.00 | 666.00 | 7,572 |
| 13 Dec 24 |
666.00000 -16.00 |
678.00 | 664.00 | 664.00 | 243 |
| 12 Dec 24 |
682.00000 +16.00 |
682.00 | 660.00 | 660.00 | 4,033 |
| 11 Dec 24 |
666.00000 -8.00 |
668.00 | 657.89 | 666.00 | 6,919 |
| 10 Dec 24 |
674.00000 +22.00 |
680.00 | 657.88 | 660.00 | 45,164 |
| 09 Dec 24 |
652.00000 +2.00 |
665.20 | 650.00 | 650.00 | 5,337 |
| 06 Dec 24 |
650.00000 -18.00 |
668.00 | 650.00 | 668.00 | 10,143 |
| 05 Dec 24 |
668.00000 +20.00 |
676.80 | 650.00 | 654.00 | 18,826 |
| 04 Dec 24 |
648.00000 -28.00 |
678.00 | 648.00 | 678.00 | 31,784 |
| 03 Dec 24 |
676.00000 +8.00 |
676.00 | 668.00 | 668.00 | 4,829 |
| 02 Dec 24 |
668.00000 +3.00 |
682.00 | 660.00 | 682.00 | 6,476 |
| 29 Nov 24 |
665.00000 +0.00 |
680.00 | 650.00 | 670.00 | 5,414 |
| 28 Nov 24 |
665.00000 +5.00 |
680.00 | 660.00 | 680.00 | 3,049 |
| 27 Nov 24 |
660.00000 -8.00 |
665.83 | 656.30 | 662.00 | 7,013 |
| 26 Nov 24 |
668.00000 -6.00 |
670.00 | 664.00 | 670.00 | 6,669 |
| 25 Nov 24 |
674.00000 -10.00 |
688.00 | 670.00 | 684.00 | 9,494 |
| 22 Nov 24 |
684.00000 +4.00 |
688.00 | 676.00 | 688.00 | 2,721 |
| 21 Nov 24 |
680.00000 -7.00 |
692.00 | 680.00 | 692.00 | 4,327 |
| 20 Nov 24 |
687.00000 -9.00 |
694.00 | 679.50 | 694.00 | 3,320 |
| 19 Nov 24 |
696.00000 +6.00 |
696.00 | 684.00 | 690.00 | 8,418 |
| 18 Nov 24 |
690.00000 -28.00 |
710.00 | 690.00 | 710.00 | 10,101 |
| 15 Nov 24 |
718.00000 +24.00 |
720.00 | 692.79 | 694.00 | 36,273 |
| 14 Nov 24 |
694.00000 +5.00 |
697.79 | 689.66 | 694.00 | 7,757 |
| 13 Nov 24 |
689.00000 +11.00 |
690.00 | 678.00 | 680.00 | 2,062 |
| 12 Nov 24 |
678.00000 -22.00 |
702.00 | 678.00 | 696.00 | 48,532 |
| 11 Nov 24 |
700.00000 +16.00 |
703.41 | 672.00 | 684.00 | 19,628 |
| 08 Nov 24 |
684.00000 +16.00 |
688.00 | 669.79 | 674.00 | 60,409 |
| 07 Nov 24 |
668.00000 -4.00 |
670.00 | 664.00 | 664.00 | 9,230 |
| 06 Nov 24 |
672.00000 -1.00 |
673.52 | 668.60 | 670.00 | 8,684 |
| 05 Nov 24 |
673.00000 +1.00 |
676.00 | 662.00 | 662.00 | 12,305 |
| 04 Nov 24 |
672.00000 +5.00 |
677.20 | 660.00 | 668.00 | 51,916 |
| 01 Nov 24 |
667.00000 +1.00 |
676.00 | 660.00 | 660.00 | 6,960 |
| 31 Oct 24 |
666.00000 +4.00 |
679.50 | 663.97 | 670.00 | 3,397 |
| 30 Oct 24 |
662.00000 -16.00 |
680.00 | 660.00 | 660.00 | 14,730 |
| 29 Oct 24 |
678.00000 +10.00 |
678.79 | 662.00 | 662.00 | 7,149 |
| 28 Oct 24 |
668.00000 +10.00 |
668.00 | 658.00 | 660.00 | 8,653 |
| 25 Oct 24 |
658.00000 -6.00 |
668.00 | 658.00 | 668.00 | 8,557 |
| 24 Oct 24 |
664.00000 +2.00 |
667.03 | 664.00 | 664.00 | 926 |
| 23 Oct 24 |
662.00000 -12.00 |
670.00 | 660.00 | 660.00 | 14,265 |
| 22 Oct 24 |
674.00000 +8.00 |
675.87 | 646.00 | 664.00 | 21,954 |
| 21 Oct 24 |
666.00000 -9.00 |
680.00 | 662.00 | 680.00 | 7,766 |
| 18 Oct 24 |
675.00000 +1.00 |
680.00 | 670.00 | 670.00 | 1,995 |
| 17 Oct 24 |
674.00000 +6.00 |
678.60 | 664.00 | 678.00 | 30,553 |
| 16 Oct 24 |
668.00000 +2.00 |
674.00 | 664.00 | 672.00 | 15,440 |
| 15 Oct 24 |
666.00000 +0.00 |
672.90 | 660.00 | 670.00 | 17,061 |
| 14 Oct 24 |
666.00000 +6.00 |
666.00 | 656.00 | 660.00 | 17,197 |
| 11 Oct 24 |
660.00000 +28.00 |
660.00 | 638.99 | 654.00 | 14,515 |
| 10 Oct 24 |
632.00000 -2.00 |
658.00 | 632.00 | 658.00 | 5,703 |
| 09 Oct 24 |
634.00000 -8.00 |
650.00 | 632.00 | 636.00 | 18,988 |
| 08 Oct 24 |
642.00000 -8.00 |
662.90 | 635.00 | 640.00 | 9,098 |
| 07 Oct 24 |
650.00000 +18.00 |
664.00 | 638.00 | 640.00 | 27,622 |
| 04 Oct 24 |
632.00000 -2.00 |
640.00 | 632.00 | 636.00 | 22,158 |
| 03 Oct 24 |
634.00000 +10.00 |
640.30 | 622.00 | 626.00 | 59,343 |
| 02 Oct 24 |
624.00000 +6.00 |
626.00 | 620.00 | 620.00 | 3,797 |
| 01 Oct 24 |
618.00000 +6.00 |
619.32 | 610.50 | 612.00 | 19,842 |
| 30 Sep 24 |
612.00000 -14.00 |
626.00 | 610.00 | 626.00 | 13,510 |
| 27 Sep 24 |
626.00000 +12.00 |
626.00 | 611.83 | 614.00 | 36,387 |
| 26 Sep 24 |
614.00000 +6.00 |
620.00 | 606.00 | 610.00 | 6,614 |
| 25 Sep 24 |
608.00000 -4.00 |
612.00 | 608.00 | 612.00 | 5,142 |
| 24 Sep 24 |
612.00000 +0.00 |
620.00 | 611.60 | 618.00 | 7,647 |
| 23 Sep 24 |
612.00000 +4.00 |
614.00 | 604.16 | 608.00 | 17,867 |
| 20 Sep 24 |
608.00000 +0.00 |
608.00 | 600.00 | 600.00 | 2,754 |
| 19 Sep 24 |
608.00000 +6.00 |
613.40 | 602.00 | 606.00 | 14,933 |
| 18 Sep 24 |
602.00000 +2.00 |
608.00 | 600.00 | 608.00 | 2,522 |
| 17 Sep 24 |
600.00000 -12.00 |
610.00 | 600.00 | 610.00 | 36,229 |
| 16 Sep 24 |
612.00000 +6.00 |
614.00 | 606.00 | 614.00 | 6,115 |
| 13 Sep 24 |
606.00000 +4.00 |
612.20 | 602.00 | 602.00 | 497 |
| 12 Sep 24 |
602.00000 -10.00 |
618.00 | 602.00 | 618.00 | 12,699 |
| 11 Sep 24 |
612.00000 +8.00 |
618.00 | 608.00 | 608.00 | 1,789 |
| 10 Sep 24 |
604.00000 -2.00 |
610.60 | 604.00 | 604.00 | 4,892 |
| 09 Sep 24 |
606.00000 +0.00 |
620.00 | 606.00 | 620.00 | 7,773 |
| 06 Sep 24 |
606.00000 +0.00 |
618.00 | 606.00 | 618.00 | 2,118 |
| 05 Sep 24 |
606.00000 -9.00 |
618.00 | 606.00 | 612.00 | 7,418 |
| 04 Sep 24 |
615.00000 +0.00 |
620.00 | 612.00 | 618.00 | 4,246 |
| 03 Sep 24 |
615.00000 -4.00 |
626.00 | 615.00 | 626.00 | 3,678 |
| 02 Sep 24 |
619.00000 +3.00 |
623.40 | 612.00 | 612.00 | 789 |
| 30 Aug 24 |
616.00000 -6.00 |
625.70 | 616.00 | 620.00 | 1,762 |
| 29 Aug 24 |
622.00000 +0.00 |
626.00 | 618.00 | 626.00 | 4,431 |
| 28 Aug 24 |
622.00000 +22.00 |
624.00 | 605.98 | 610.00 | 7,665 |
| 27 Aug 24 |
600.00000 +2.00 |
608.00 | 592.00 | 592.00 | 7,533 |
| 23 Aug 24 |
598.00000 -20.00 |
616.79 | 589.60 | 614.00 | 17,434 |
| 22 Aug 24 |
618.00000 +2.00 |
618.00 | 614.00 | 616.00 | 5,542 |
| 21 Aug 24 |
616.00000 -2.00 |
618.00 | 616.00 | 618.00 | 2,126 |
| 20 Aug 24 |
618.00000 +2.00 |
618.00 | 616.00 | 618.00 | 2,134 |
| 19 Aug 24 |
616.00000 -8.00 |
624.00 | 616.00 | 624.00 | 5,251 |
| 16 Aug 24 |
624.00000 +2.00 |
624.00 | 616.00 | 616.00 | 333 |
| 15 Aug 24 |
622.00000 -2.00 |
628.00 | 616.00 | 628.00 | 3,080 |
| 14 Aug 24 |
624.00000 +14.00 |
628.00 | 609.60 | 610.00 | 4,315 |
| 13 Aug 24 |
610.00000 -10.00 |
624.00 | 610.00 | 624.00 | 10,791 |
| 12 Aug 24 |
620.00000 -10.00 |
628.00 | 619.03 | 620.00 | 5,423 |
| 09 Aug 24 |
630.00000 +4.00 |
630.00 | 612.50 | 630.00 | 1,384 |
| 08 Aug 24 |
626.00000 +4.00 |
626.00 | 610.00 | 620.00 | 16,702 |
| 07 Aug 24 |
622.00000 +18.00 |
625.52 | 602.00 | 602.00 | 2,111 |
| 06 Aug 24 |
604.00000 -10.00 |
613.56 | 602.00 | 602.00 | 5,813 |
| 05 Aug 24 |
614.00000 +8.00 |
618.00 | 600.00 | 600.00 | 16,010 |
| 02 Aug 24 |
606.00000 -4.00 |
624.00 | 606.00 | 610.00 | 3,398 |
| 01 Aug 24 |
610.00000 -18.00 |
613.60 | 610.00 | 610.00 | 944 |
| 31 Jul 24 |
628.00000 +6.00 |
628.00 | 600.00 | 608.00 | 26,593 |
| 30 Jul 24 |
622.00000 +12.00 |
622.00 | 610.00 | 612.00 | 4,966 |
| 29 Jul 24 |
610.00000 -6.00 |
616.00 | 608.00 | 616.00 | 4,270 |
| 26 Jul 24 |
616.00000 -2.00 |
628.00 | 616.00 | 618.00 | 2,552 |
| 25 Jul 24 |
618.00000 +2.00 |
625.00 | 602.50 | 618.00 | 102,703 |
| 24 Jul 24 |
616.00000 -1.00 |
620.00 | 616.00 | 616.00 | 13,070 |
| 23 Jul 24 |
617.00000 -11.00 |
624.00 | 616.00 | 624.00 | 38,488 |
| 22 Jul 24 |
628.00000 -4.00 |
628.00 | 622.00 | 626.00 | 9,674 |
| 19 Jul 24 |
632.00000 +0.00 |
640.00 | 620.00 | 630.00 | 29,911 |
| 18 Jul 24 |
632.00000 +4.00 |
640.00 | 628.00 | 628.00 | 19,150 |
| 17 Jul 24 |
628.00000 -8.00 |
646.80 | 624.00 | 624.00 | 5,920 |
| 16 Jul 24 |
636.00000 -4.00 |
645.80 | 627.38 | 640.00 | 20,749 |
| 15 Jul 24 |
640.00000 -2.00 |
650.00 | 630.00 | 650.00 | 44,290 |
| 12 Jul 24 |
642.00000 +12.00 |
650.00 | 630.00 | 630.00 | 30,834 |
| 11 Jul 24 |
630.00000 -4.00 |
648.00 | 626.00 | 634.00 | 6,782 |
| 10 Jul 24 |
634.00000 -6.00 |
650.00 | 630.00 | 646.00 | 44,658 |
| 09 Jul 24 |
640.00000 +6.00 |
646.00 | 630.72 | 640.00 | 3,529 |
| 08 Jul 24 |
634.00000 +0.00 |
648.00 | 626.00 | 626.00 | 20,025 |
| 05 Jul 24 |
634.00000 -8.00 |
650.00 | 634.00 | 650.00 | 1,372 |
| 04 Jul 24 |
642.00000 +0.00 |
652.00 | 632.00 | 652.00 | 3,079 |
| 03 Jul 24 |
642.00000 -2.00 |
652.00 | 624.64 | 652.00 | 44,392 |
| 02 Jul 24 |
644.00000 -6.00 |
652.00 | 636.00 | 652.00 | 24,268 |
| 01 Jul 24 |
650.00000 -10.00 |
668.00 | 650.00 | 660.00 | 32,211 |
| 28 Jun 24 |
660.00000 +0.00 |
670.00 | 660.00 | 664.00 | 4,880 |
| 27 Jun 24 |
660.00000 -6.00 |
668.00 | 660.00 | 668.00 | 13,834 |
| 26 Jun 24 |
666.00000 +0.00 |
668.00 | 662.00 | 668.00 | 3,057 |
| 25 Jun 24 |
666.00000 +0.00 |
668.00 | 662.00 | 666.00 | 3,711 |
| 24 Jun 24 |
666.00000 -2.00 |
676.89 | 662.60 | 668.00 | 10,869 |
| 21 Jun 24 |
668.00000 -8.00 |
680.00 | 666.00 | 676.00 | 8,188 |
| 20 Jun 24 |
676.00000 +0.00 |
676.00 | 668.00 | 676.00 | 2,447 |
| 19 Jun 24 |
676.00000 -2.00 |
678.00 | 674.00 | 678.00 | 1,666 |
| 18 Jun 24 |
678.00000 +12.00 |
678.00 | 664.00 | 666.00 | 2,467 |
| 17 Jun 24 |
666.00000 -4.00 |
668.00 | 662.00 | 666.00 | 948 |
| 14 Jun 24 |
670.00000 +0.00 |
678.00 | 662.00 | 672.00 | 30,578 |
| 13 Jun 24 |
670.00000 -2.00 |
680.00 | 664.00 | 668.00 | 5,043 |
| 12 Jun 24 |
672.00000 -4.00 |
680.00 | 670.00 | 678.00 | 4,923 |
| 11 Jun 24 |
676.00000 -2.00 |
678.00 | 670.00 | 678.00 | 2,010 |
| 10 Jun 24 |
678.00000 +8.00 |
678.20 | 664.00 | 664.00 | 7,958 |
| 07 Jun 24 |
670.00000 +0.00 |
680.00 | 662.00 | 680.00 | 11,504 |
| 06 Jun 24 |
670.00000 +8.00 |
678.00 | 664.00 | 672.00 | 12,711 |
| 05 Jun 24 |
662.00000 -10.00 |
694.00 | 662.00 | 674.00 | 16,690 |
| 04 Jun 24 |
672.00000 -4.00 |
690.48 | 666.00 | 686.00 | 15,786 |
| 03 Jun 24 |
676.00000 +4.00 |
682.92 | 672.00 | 672.00 | 10,479 |
| 31 May 24 |
672.00000 -2.00 |
690.96 | 672.00 | 678.00 | 9,442 |
| 30 May 24 |
674.00000 -20.00 |
698.00 | 674.00 | 692.00 | 15,280 |
| 29 May 24 |
694.00000 +6.00 |
707.30 | 694.00 | 700.00 | 6,365 |
| 28 May 24 |
688.00000 +4.00 |
698.00 | 687.33 | 692.00 | 5,805 |
| 24 May 24 |
684.00000 -12.00 |
703.00 | 684.00 | 700.00 | 14,617 |
| 23 May 24 |
696.00000 -4.00 |
704.00 | 690.00 | 700.00 | 5,145 |
| 22 May 24 |
700.00000 +4.00 |
710.00 | 694.00 | 694.00 | 6,426 |
| 21 May 24 |
696.00000 -4.00 |
702.00 | 686.00 | 686.00 | 3,520 |
| 20 May 24 |
700.00000 +14.00 |
710.00 | 696.00 | 710.00 | 3,111 |
| 17 May 24 |
686.00000 -6.00 |
700.00 | 686.00 | 692.00 | 3,091 |
| 16 May 24 |
692.00000 -16.00 |
713.60 | 680.00 | 708.00 | 25,848 |
| 15 May 24 |
708.00000 +6.00 |
720.08 | 704.00 | 720.00 | 12,594 |
| 14 May 24 |
702.00000 +6.00 |
710.00 | 694.00 | 708.00 | 26,953 |
| 13 May 24 |
696.00000 -8.00 |
706.00 | 694.00 | 706.00 | 17,877 |
| 10 May 24 |
704.00000 +16.00 |
720.00 | 690.00 | 690.00 | 25,896 |
| 09 May 24 |
688.00000 -2.00 |
698.00 | 688.00 | 692.00 | 26,311 |
| 08 May 24 |
690.00000 -16.00 |
711.60 | 690.00 | 704.00 | 30,808 |
| 07 May 24 |
706.00000 +2.00 |
720.30 | 702.00 | 710.00 | 13,977 |
| 03 May 24 |
704.00000 -9.00 |
724.00 | 702.00 | 714.00 | 57,752 |
| 02 May 24 |
713.00000 +7.00 |
718.00 | 706.51 | 710.00 | 1,073 |
| 01 May 24 |
706.00000 -4.00 |
712.04 | 703.76 | 710.00 | 11,215 |
| 30 Apr 24 |
710.00000 -56.00 |
760.00 | 700.00 | 760.00 | 42,696 |
| 29 Apr 24 |
766.00000 +4.00 |
769.19 | 756.84 | 762.00 | 2,567 |
| 26 Apr 24 |
762.00000 +2.00 |
778.00 | 756.00 | 760.00 | 8,711 |
| 25 Apr 24 |
760.00000 +12.00 |
778.00 | 758.00 | 758.00 | 7,405 |
| 24 Apr 24 |
748.00000 +8.00 |
758.00 | 744.60 | 748.00 | 12,221 |
| 23 Apr 24 |
740.00000 +0.00 |
746.00 | 740.00 | 742.00 | 25,550 |
| 22 Apr 24 |
740.00000 +16.00 |
740.00 | 724.00 | 728.00 | 10,227 |
| 19 Apr 24 |
724.00000 -12.00 |
739.60 | 724.00 | 732.00 | 11,342 |
| 18 Apr 24 |
736.00000 +0.00 |
739.90 | 732.40 | 738.00 | 9,605 |
| 17 Apr 24 |
736.00000 +16.00 |
742.00 | 731.92 | 742.00 | 11,918 |
| 16 Apr 24 |
720.00000 -24.00 |
748.00 | 716.00 | 726.00 | 24,527 |
| 15 Apr 24 |
744.00000 +22.00 |
744.00 | 726.00 | 730.00 | 28,775 |
| 12 Apr 24 |
722.00000 -1.00 |
730.00 | 718.10 | 724.00 | 8,003 |
| 11 Apr 24 |
723.00000 +3.00 |
726.00 | 720.00 | 720.00 | 4,439 |
| 10 Apr 24 |
720.00000 -2.00 |
724.00 | 712.24 | 716.00 | 4,642 |
| 09 Apr 24 |
722.00000 -9.00 |
728.00 | 706.00 | 706.00 | 8,991 |
| 08 Apr 24 |
731.00000 +25.00 |
731.00 | 700.60 | 710.00 | 13,563 |
| 05 Apr 24 |
706.00000 +9.00 |
710.00 | 694.00 | 694.00 | 8,512 |
| 04 Apr 24 |
697.00000 -1.00 |
700.00 | 694.00 | 700.00 | 7,775 |
| 03 Apr 24 |
698.00000 +2.00 |
700.00 | 697.00 | 698.00 | 5,023 |
| 02 Apr 24 |
696.00000 +0.00 |
696.00 | 692.00 | 696.00 | 8,677 |
| 28 Mar 24 |
696.00000 +4.00 |
698.00 | 692.00 | 698.00 | 5,619 |
| 27 Mar 24 |
692.00000 -4.00 |
696.00 | 690.00 | 696.00 | 7,510 |
| 26 Mar 24 |
696.00000 +2.00 |
698.00 | 688.00 | 698.00 | 4,980 |
| 25 Mar 24 |
694.00000 -2.00 |
698.00 | 694.00 | 694.00 | 5,058 |
| 22 Mar 24 |
696.00000 +4.00 |
698.00 | 694.00 | 694.00 | 1,939 |
| 21 Mar 24 |
692.00000 -2.00 |
696.00 | 686.00 | 696.00 | 2,628 |
| 20 Mar 24 |
694.00000 +0.00 |
696.00 | 690.00 | 696.00 | 405 |
| 19 Mar 24 |
694.00000 +0.00 |
696.00 | 690.00 | 696.00 | 2,150 |
| 18 Mar 24 |
694.00000 +8.00 |
694.00 | 686.00 | 686.00 | 851 |
| 15 Mar 24 |
686.00000 -10.00 |
698.00 | 686.00 | 694.00 | 5,593 |
| 14 Mar 24 |
696.00000 +2.00 |
698.00 | 688.79 | 698.00 | 5,603 |
| 13 Mar 24 |
694.00000 -6.00 |
694.00 | 688.00 | 688.00 | 2,821 |
| 12 Mar 24 |
700.00000 +4.00 |
700.00 | 688.00 | 692.00 | 11,611 |
| 11 Mar 24 |
696.00000 +6.00 |
700.00 | 692.00 | 692.00 | 262 |
| 08 Mar 24 |
690.00000 +2.00 |
691.67 | 690.00 | 690.00 | 374 |
| 07 Mar 24 |
688.00000 -4.00 |
700.00 | 686.00 | 698.00 | 8,728 |
| 06 Mar 24 |
692.00000 -2.00 |
700.00 | 686.72 | 700.00 | 1,743 |
| 05 Mar 24 |
694.00000 +0.00 |
704.90 | 684.00 | 686.00 | 6,820 |
| 04 Mar 24 |
694.00000 +10.00 |
696.00 | 692.00 | 696.00 | 3,951 |
| 01 Mar 24 |
684.00000 +2.00 |
692.20 | 684.00 | 684.00 | 4,140 |
| 29 Feb 24 |
682.00000 -8.00 |
694.00 | 682.00 | 694.00 | 1,668 |
| 28 Feb 24 |
690.00000 -4.00 |
694.80 | 680.00 | 694.00 | 9,673 |
| 27 Feb 24 |
694.00000 +8.00 |
694.00 | 694.00 | 694.00 | 1,987 |
| 26 Feb 24 |
686.00000 -4.00 |
702.00 | 686.00 | 686.00 | 469 |
| 23 Feb 24 |
690.00000 -8.00 |
712.00 | 684.00 | 692.00 | 7,483 |
| 22 Feb 24 |
698.00000 -2.00 |
710.00 | 682.00 | 700.00 | 4,364 |
| 21 Feb 24 |
700.00000 +20.00 |
708.00 | 696.00 | 696.00 | 6,057 |
| 20 Feb 24 |
680.00000 -6.00 |
696.00 | 680.00 | 696.00 | 1,022 |
| 19 Feb 24 |
686.00000 +0.00 |
700.00 | 686.00 | 690.00 | 3,988 |
| 16 Feb 24 |
686.00000 -8.00 |
696.00 | 683.13 | 696.00 | 160 |
| 15 Feb 24 |
694.00000 +8.00 |
696.00 | 688.00 | 696.00 | 3,975 |
| 14 Feb 24 |
686.00000 -10.00 |
695.00 | 682.00 | 690.00 | 42,311 |
| 13 Feb 24 |
696.00000 +0.00 |
696.00 | 693.20 | 696.00 | 13,268 |
| 12 Feb 24 |
696.00000 -2.00 |
700.00 | 690.00 | 698.00 | 996 |
| 09 Feb 24 |
698.00000 +5.00 |
698.00 | 690.00 | 694.00 | 13,122 |
| 08 Feb 24 |
693.00000 -1.00 |
700.00 | 690.00 | 700.00 | 6,253 |
| 07 Feb 24 |
694.00000 +2.00 |
706.00 | 686.00 | 686.00 | 21,111 |
| 06 Feb 24 |
692.00000 +8.00 |
695.60 | 684.00 | 684.00 | 16,514 |
| 05 Feb 24 |
684.00000 -16.00 |
705.50 | 684.00 | 688.00 | 4,359 |
| 02 Feb 24 |
700.00000 +13.00 |
700.00 | 688.00 | 688.00 | 10,049 |
| 01 Feb 24 |
687.00000 -6.00 |
692.16 | 687.00 | 688.00 | 131 |
| 31 Jan 24 |
693.00000 +8.00 |
695.00 | 685.80 | 685.80 | 2,728 |
| 30 Jan 24 |
685.00000 -4.00 |
694.90 | 682.61 | 682.61 | 3,622 |
| 29 Jan 24 |
689.00000 -5.00 |
702.40 | 672.00 | 672.00 | 2,630 |
| 26 Jan 24 |
694.00000 -9.00 |
700.00 | 694.00 | 700.00 | 3,446 |
| 25 Jan 24 |
703.00000 +3.00 |
707.20 | 694.00 | 694.00 | 2,163 |
| 24 Jan 24 |
700.00000 -1.00 |
707.20 | 694.00 | 694.00 | 2,163 |
| 23 Jan 24 |
701.00000 -1.00 |
701.00 | 690.00 | 692.00 | 10,778 |
| 22 Jan 24 |
702.00000 +10.00 |
702.00 | 692.00 | 692.00 | 8,995 |
| 19 Jan 24 |
692.00000 +0.00 |
699.20 | 692.00 | 692.00 | 991 |
| 18 Jan 24 |
692.00000 -8.00 |
706.20 | 690.00 | 690.00 | 2,184 |
| 17 Jan 24 |
700.00000 +8.00 |
706.20 | 700.00 | 700.00 | 8 |
| 16 Jan 24 |
692.00000 -16.00 |
706.20 | 692.00 | 692.00 | 2,758 |
| 15 Jan 24 |
708.00000 +14.00 |
708.00 | 691.80 | 708.00 | 2,245 |
| 12 Jan 24 |
694.00000 -6.00 |
706.20 | 690.00 | 690.00 | 2,821 |
| 11 Jan 24 |
700.00000 +2.00 |
706.40 | 692.00 | 698.00 | 6,125 |
| 10 Jan 24 |
698.00000 +5.00 |
698.00 | 690.00 | 692.00 | 3,548 |
| 09 Jan 24 |
693.00000 +3.00 |
698.00 | 690.00 | 698.00 | 4,600 |
| 08 Jan 24 |
690.00000 -4.00 |
690.00 | 670.00 | 670.00 | 9,388 |
| 05 Jan 24 |
694.00000 +16.00 |
694.00 | 680.00 | 680.00 | 1,581 |
| 04 Jan 24 |
678.00000 -2.00 |
695.40 | 678.00 | 680.00 | 3,545 |
| 03 Jan 24 |
680.00000 +2.00 |
695.80 | 670.00 | 670.00 | 5,674 |
| 02 Jan 24 |
678.00000 +8.00 |
680.00 | 670.00 | 680.00 | 2,510 |
| 29 Dec 23 |
670.00000 -10.00 |
680.00 | 662.00 | 680.00 | 3,043 |
| 28 Dec 23 |
680.00000 +9.00 |
680.00 | 667.40 | 680.00 | 12,161 |
| 27 Dec 23 |
671.00000 +1.00 |
680.00 | 660.00 | 670.00 | 16,264 |
| 22 Dec 23 |
670.00000 -8.00 |
675.92 | 668.00 | 668.00 | 2,426 |
| 21 Dec 23 |
678.00000 +0.00 |
680.00 | 668.00 | 680.00 | 1,034 |
| 20 Dec 23 |
678.00000 +10.00 |
680.00 | 666.00 | 668.00 | 18,073 |
| 19 Dec 23 |
668.00000 -12.00 |
686.00 | 666.00 | 680.00 | 8,765 |
| 18 Dec 23 |
680.00000 +2.00 |
694.00 | 672.00 | 672.00 | 7,653 |
| 15 Dec 23 |
678.00000 +0.00 |
680.00 | 670.00 | 680.00 | 9,192 |
| 14 Dec 23 |
678.00000 +18.00 |
680.00 | 662.00 | 662.00 | 7,336 |
| 13 Dec 23 |
660.00000 -10.00 |
682.00 | 660.00 | 670.00 | 8,578 |
| 12 Dec 23 |
670.00000 -13.00 |
684.00 | 670.00 | 684.00 | 13,892 |
| 11 Dec 23 |
683.00000 +0.00 |
686.00 | 678.00 | 680.00 | 3,471 |
| 08 Dec 23 |
683.00000 +3.00 |
688.00 | 682.00 | 688.00 | 2,977 |
| 07 Dec 23 |
680.00000 -8.00 |
688.00 | 678.00 | 688.00 | 11,302 |
| 06 Dec 23 |
688.00000 +0.00 |
692.92 | 680.00 | 688.00 | 21,716 |
| 05 Dec 23 |
688.00000 +10.00 |
688.00 | 679.00 | 688.00 | 2,825 |
| 04 Dec 23 |
678.00000 -10.00 |
697.19 | 674.00 | 688.00 | 7,797 |
| 01 Dec 23 |
688.00000 -7.00 |
712.00 | 680.00 | 712.00 | 20,583 |
| 30 Nov 23 |
695.00000 -3.00 |
716.00 | 682.00 | 698.00 | 24,829 |
| 29 Nov 23 |
698.00000 +0.00 |
698.00 | 698.00 | 698.00 | 6 |
| 28 Nov 23 |
698.00000 +6.00 |
698.00 | 680.00 | 682.00 | 6,986 |
| 27 Nov 23 |
692.00000 +8.00 |
698.00 | 682.00 | 686.00 | 3,150 |
| 24 Nov 23 |
684.00000 -14.00 |
684.00 | 684.00 | 684.00 | 1,163 |
| 23 Nov 23 |
698.00000 +2.00 |
700.00 | 682.00 | 692.00 | 8,769 |
| 22 Nov 23 |
696.00000 -13.00 |
702.00 | 686.00 | 702.00 | 16,341 |
| 21 Nov 23 |
709.00000 +7.00 |
716.13 | 706.80 | 716.13 | 2,531 |
| 20 Nov 23 |
702.00000 -8.00 |
712.00 | 700.00 | 712.00 | 5,654 |
| 17 Nov 23 |
710.00000 -9.00 |
724.00 | 710.00 | 720.00 | 3,864 |
| 16 Nov 23 |
719.00000 +6.00 |
720.00 | 715.00 | 716.00 | 5,089 |
| 15 Nov 23 |
713.00000 -7.00 |
718.00 | 710.00 | 718.00 | 5,095 |
| 14 Nov 23 |
720.00000 -6.00 |
720.00 | 706.00 | 720.00 | 9,749 |
| 13 Nov 23 |
726.00000 +16.00 |
726.00 | 711.00 | 726.00 | 17,863 |
| 10 Nov 23 |
710.00000 +0.00 |
726.00 | 710.00 | 726.00 | 12,122 |
| 09 Nov 23 |
710.00000 -2.00 |
720.00 | 710.00 | 710.00 | 16,647 |
| 08 Nov 23 |
712.00000 +19.00 |
722.00 | 700.00 | 704.00 | 11,118 |
| 07 Nov 23 |
693.00000 +5.00 |
693.00 | 680.00 | 682.00 | 1,465 |
| 06 Nov 23 |
688.00000 +8.00 |
695.86 | 674.00 | 680.00 | 10,286 |
| 03 Nov 23 |
680.00000 -21.00 |
708.00 | 680.00 | 706.00 | 6,089 |
| 02 Nov 23 |
701.00000 +5.00 |
701.00 | 693.00 | 694.00 | 3,673 |
| 01 Nov 23 |
696.00000 -6.00 |
702.24 | 693.50 | 693.50 | 2,021 |
| 31 Oct 23 |
702.00000 +8.00 |
706.68 | 697.00 | 702.00 | 3,631 |
| 30 Oct 23 |
694.00000 +4.00 |
694.00 | 676.00 | 690.00 | 3,264 |
| 27 Oct 23 |
690.00000 -16.00 |
692.00 | 662.00 | 692.00 | 13,249 |
| 26 Oct 23 |
706.00000 -10.00 |
713.30 | 698.60 | 704.00 | 7,142 |
| 25 Oct 23 |
716.00000 +1.00 |
716.00 | 706.10 | 716.00 | 4,092 |
| 24 Oct 23 |
715.00000 +1.00 |
724.00 | 702.00 | 724.00 | 2,152 |
| 23 Oct 23 |
714.00000 +10.00 |
714.00 | 704.00 | 704.00 | 2,365 |
| 20 Oct 23 |
704.00000 -30.00 |
734.00 | 700.00 | 706.00 | 8,585 |
| 19 Oct 23 |
734.00000 +22.00 |
734.00 | 710.00 | 712.00 | 3,239 |
| 18 Oct 23 |
712.00000 -20.00 |
738.00 | 706.00 | 732.00 | 8,621 |
| 17 Oct 23 |
732.00000 +2.00 |
732.00 | 726.00 | 726.00 | 32 |
| 16 Oct 23 |
730.00000 -2.00 |
730.00 | 728.00 | 728.00 | 595 |
| 13 Oct 23 |
732.00000 +0.00 |
738.00 | 726.00 | 738.00 | 401 |
| 12 Oct 23 |
732.00000 -1.00 |
737.40 | 732.00 | 736.80 | 1,366 |
| 11 Oct 23 |
733.00000 +1.00 |
740.00 | 728.00 | 738.00 | 2,664 |
| 10 Oct 23 |
732.00000 +6.00 |
737.40 | 724.00 | 724.00 | 1,900 |
| 09 Oct 23 |
726.00000 +7.00 |
733.40 | 715.50 | 726.00 | 48,555 |
| 06 Oct 23 |
719.00000 +7.00 |
719.00 | 710.00 | 712.00 | 6,956 |
| 05 Oct 23 |
712.00000 -3.00 |
716.00 | 712.00 | 714.00 | 4,436 |
| 04 Oct 23 |
715.00000 -1.00 |
724.90 | 714.00 | 718.00 | 5,989 |
| 03 Oct 23 |
716.00000 -7.00 |
726.00 | 716.00 | 726.00 | 3,774 |
| 02 Oct 23 |
723.00000 +9.00 |
725.70 | 716.00 | 716.00 | 2,056 |
| 29 Sep 23 |
714.00000 -12.00 |
726.00 | 714.00 | 714.00 | 1,350 |
| 28 Sep 23 |
726.00000 -4.00 |
748.30 | 724.50 | 730.00 | 1,196 |
| 27 Sep 23 |
730.00000 -4.00 |
750.00 | 730.00 | 750.00 | 4,549 |
| 26 Sep 23 |
734.00000 +8.00 |
737.60 | 730.00 | 730.00 | 462 |
| 25 Sep 23 |
726.00000 -10.00 |
730.00 | 718.00 | 722.00 | 14,715 |
| 22 Sep 23 |
736.00000 +0.00 |
760.00 | 734.00 | 760.00 | 18,426 |
| 21 Sep 23 |
736.00000 -12.00 |
757.50 | 736.00 | 748.00 | 4,204 |
| 20 Sep 23 |
748.00000 +2.00 |
758.00 | 745.14 | 758.00 | 6,632 |
| 19 Sep 23 |
746.00000 -4.00 |
758.00 | 742.00 | 750.00 | 5,261 |
| 18 Sep 23 |
750.00000 +4.00 |
758.00 | 742.00 | 744.00 | 12,235 |
| 15 Sep 23 |
746.00000 +8.00 |
748.00 | 740.00 | 748.00 | 16,568 |
| 14 Sep 23 |
738.00000 +0.00 |
746.00 | 738.00 | 744.00 | 10,107 |
| 13 Sep 23 |
738.00000 -8.00 |
743.90 | 738.00 | 738.00 | 3,773 |
| 12 Sep 23 |
746.00000 +10.00 |
746.00 | 720.00 | 734.00 | 10,164 |
| 11 Sep 23 |
736.00000 -2.00 |
740.00 | 736.00 | 740.00 | 4,047 |
| 08 Sep 23 |
738.00000 +10.00 |
738.00 | 720.00 | 720.00 | 4,163 |
| 07 Sep 23 |
728.00000 -16.00 |
739.50 | 725.20 | 738.00 | 8,217 |
| 06 Sep 23 |
744.00000 +10.00 |
758.00 | 730.00 | 730.00 | 6,883 |
| 05 Sep 23 |
734.00000 -10.00 |
748.00 | 734.00 | 748.00 | 6,853 |
| 04 Sep 23 |
744.00000 +2.00 |
759.00 | 741.60 | 750.00 | 19,632 |
| 01 Sep 23 |
742.00000 +4.00 |
744.00 | 724.00 | 724.00 | 3,013 |
| 31 Aug 23 |
738.00000 +2.00 |
747.10 | 738.00 | 744.00 | 5,895 |
| 30 Aug 23 |
736.00000 +8.00 |
746.00 | 720.00 | 728.00 | 24,886 |
| 29 Aug 23 |
728.00000 +18.00 |
730.00 | 712.00 | 730.00 | 7,404 |
| 25 Aug 23 |
710.00000 +10.00 |
726.00 | 706.00 | 716.00 | 11,991 |
| 24 Aug 23 |
700.00000 +22.00 |
718.00 | 670.00 | 690.00 | 30,034 |
| 23 Aug 23 |
678.00000 +8.00 |
678.00 | 656.88 | 670.00 | 2,270 |
| 22 Aug 23 |
670.00000 +18.00 |
688.00 | 660.00 | 660.00 | 3,097 |
| 21 Aug 23 |
652.00000 -4.00 |
668.00 | 650.50 | 652.00 | 18,393 |
| 18 Aug 23 |
656.00000 -6.00 |
666.32 | 652.00 | 660.00 | 23,822 |
| 17 Aug 23 |
662.00000 -6.00 |
670.00 | 662.00 | 668.00 | 7,228 |
| 16 Aug 23 |
668.00000 +0.00 |
672.00 | 668.00 | 670.00 | 8,098 |
| 15 Aug 23 |
668.00000 -2.00 |
680.00 | 668.00 | 674.00 | 4,665 |
| 14 Aug 23 |
670.00000 -8.00 |
684.00 | 670.00 | 680.00 | 16,636 |
| 11 Aug 23 |
678.00000 +1.00 |
680.00 | 678.00 | 680.00 | 14,135 |
| 10 Aug 23 |
677.00000 +1.00 |
680.00 | 672.40 | 678.00 | 1,960 |
| 09 Aug 23 |
676.00000 -4.00 |
680.00 | 676.00 | 680.00 | 2,691 |
| 08 Aug 23 |
680.00000 +2.00 |
688.00 | 674.00 | 682.00 | 4,134 |
| 07 Aug 23 |
678.00000 -10.00 |
690.00 | 673.70 | 688.00 | 17,063 |
| 04 Aug 23 |
688.00000 -5.00 |
700.00 | 684.00 | 692.00 | 5,297 |
| 03 Aug 23 |
693.00000 +11.00 |
705.84 | 689.90 | 690.00 | 34,466 |
| 02 Aug 23 |
682.00000 +11.00 |
700.00 | 675.00 | 680.00 | 41,998 |
| 01 Aug 23 |
671.00000 -2.00 |
679.60 | 671.00 | 676.00 | 33,585 |
| 31 Jul 23 |
673.00000 -1.00 |
690.00 | 670.00 | 690.00 | 43,888 |
| 28 Jul 23 |
674.00000 +2.00 |
680.00 | 672.00 | 676.00 | 179,207 |
| 27 Jul 23 |
672.00000 -18.00 |
700.00 | 670.00 | 700.00 | 151,574 |
| 26 Jul 23 |
690.00000 -8.00 |
706.64 | 682.00 | 704.00 | 25,756 |
| 25 Jul 23 |
698.00000 -14.00 |
723.60 | 698.00 | 720.00 | 75,224 |
| 24 Jul 23 |
712.00000 -5.00 |
722.80 | 702.00 | 718.00 | 104,742 |
| 21 Jul 23 |
717.00000 -3.00 |
724.00 | 716.00 | 724.00 | 1,841 |
| 20 Jul 23 |
720.00000 +3.00 |
726.00 | 716.00 | 726.00 | 1,883 |
| 19 Jul 23 |
717.00000 +13.00 |
722.00 | 712.00 | 720.00 | 6,125 |
| 18 Jul 23 |
704.00000 -12.00 |
722.00 | 704.00 | 712.00 | 1,806 |
| 17 Jul 23 |
716.00000 -8.00 |
724.00 | 714.00 | 724.00 | 15,679 |
| 14 Jul 23 |
724.00000 +2.00 |
724.00 | 716.00 | 720.00 | 4,149 |
| 13 Jul 23 |
722.00000 +2.00 |
724.00 | 722.00 | 722.00 | 541 |
| 12 Jul 23 |
720.00000 -4.00 |
726.00 | 718.66 | 726.00 | 13,197 |
| 11 Jul 23 |
724.00000 +4.00 |
748.80 | 718.80 | 734.00 | 8,500 |
| 10 Jul 23 |
720.00000 -8.00 |
740.00 | 718.00 | 730.00 | 11,157 |
| 07 Jul 23 |
728.00000 +12.00 |
760.00 | 718.00 | 730.00 | 122,670 |
| 06 Jul 23 |
716.00000 -6.00 |
732.00 | 716.00 | 732.00 | 5,255 |
| 05 Jul 23 |
722.00000 -14.00 |
738.40 | 722.00 | 734.00 | 23,691 |
| 04 Jul 23 |
736.00000 -16.00 |
754.66 | 732.00 | 754.00 | 25,241 |
| 03 Jul 23 |
752.00000 +0.00 |
760.00 | 742.00 | 760.00 | 9,564 |
| 30 Jun 23 |
752.00000 -18.00 |
768.00 | 752.00 | 760.00 | 5,915 |
| 29 Jun 23 |
770.00000 +8.00 |
772.00 | 754.00 | 754.00 | 34,535 |
| 28 Jun 23 |
762.00000 -24.00 |
800.00 | 750.00 | 800.00 | 18,581 |
| 27 Jun 23 |
786.00000 -2.00 |
789.20 | 780.00 | 788.00 | 1,725 |
| 26 Jun 23 |
788.00000 +8.00 |
790.00 | 764.86 | 790.00 | 2,201 |
| 23 Jun 23 |
780.00000 +0.00 |
790.00 | 760.00 | 790.00 | 545 |
| 22 Jun 23 |
780.00000 -10.00 |
780.00 | 774.00 | 780.00 | 1,355 |
| 21 Jun 23 |
790.00000 +22.00 |
790.00 | 776.80 | 790.00 | 611 |
| 20 Jun 23 |
768.00000 -2.00 |
770.00 | 760.00 | 770.00 | 1,005 |
| 19 Jun 23 |
770.00000 +10.00 |
784.00 | 760.00 | 760.00 | 1,003 |
| 16 Jun 23 |
760.00000 -30.00 |
780.00 | 714.00 | 780.00 | 22,016 |
| 15 Jun 23 |
790.00000 +8.00 |
800.08 | 782.00 | 800.00 | 3,450 |
| 14 Jun 23 |
782.00000 -22.00 |
806.00 | 782.00 | 804.00 | 8,828 |
| 13 Jun 23 |
804.00000 +14.00 |
804.00 | 784.00 | 792.00 | 3,738 |
| 12 Jun 23 |
790.00000 -12.00 |
802.00 | 788.00 | 802.00 | 11,503 |
| 09 Jun 23 |
802.00000 -18.00 |
820.00 | 802.00 | 820.00 | 15,252 |
| 08 Jun 23 |
820.00000 +0.00 |
833.04 | 808.39 | 814.00 | 6,988 |
| 07 Jun 23 |
820.00000 +10.00 |
838.00 | 820.00 | 838.00 | 653 |
| 06 Jun 23 |
810.00000 -6.00 |
848.00 | 804.00 | 814.00 | 29,353 |
| 05 Jun 23 |
816.00000 +1.00 |
818.00 | 814.00 | 814.00 | 2,282 |
| 02 Jun 23 |
815.00000 +11.00 |
830.00 | 809.80 | 812.00 | 6,615 |
| 01 Jun 23 |
804.00000 -54.00 |
848.00 | 804.00 | 830.00 | 14,643 |
| 31 May 23 |
858.00000 +13.00 |
858.00 | 822.00 | 840.00 | 12,298 |
| 30 May 23 |
845.00000 +25.00 |
858.00 | 830.00 | 830.00 | 1,236 |
| 26 May 23 |
820.00000 -42.00 |
866.00 | 820.00 | 842.00 | 11,190 |
| 25 May 23 |
862.00000 +26.00 |
872.00 | 830.00 | 836.00 | 5,647 |
| 24 May 23 |
836.00000 -10.00 |
868.00 | 834.00 | 866.00 | 7,497 |
| 23 May 23 |
846.00000 -30.00 |
875.00 | 846.00 | 874.00 | 7,005 |
| 22 May 23 |
876.00000 -4.00 |
886.00 | 860.00 | 880.00 | 15,858 |
| 19 May 23 |
880.00000 +40.00 |
880.00 | 836.00 | 840.00 | 10,019 |
| 18 May 23 |
840.00000 -21.00 |
878.00 | 840.00 | 862.00 | 6,148 |
| 17 May 23 |
861.00000 +19.00 |
878.00 | 842.00 | 871.52 | 131 |
| 16 May 23 |
842.00000 -20.00 |
875.17 | 842.00 | 862.00 | 8,770 |
| 15 May 23 |
862.00000 -4.00 |
884.00 | 862.00 | 884.00 | 5,111 |
| 12 May 23 |
866.00000 +0.00 |
872.55 | 866.00 | 872.00 | 862 |
| 11 May 23 |
866.00000 +0.00 |
880.00 | 866.00 | 872.00 | 6,488 |
| 10 May 23 |
866.00000 +20.00 |
875.84 | 848.00 | 860.00 | 20,476 |
| 09 May 23 |
846.00000 +10.00 |
880.00 | 836.00 | 860.00 | 60,556 |
| 05 May 23 |
836.00000 -10.00 |
878.00 | 836.00 | 840.00 | 8,356 |
| 04 May 23 |
846.00000 +20.00 |
878.00 | 830.00 | 870.00 | 4,081 |
| 03 May 23 |
826.00000 -25.00 |
854.50 | 808.00 | 832.00 | 13,615 |
| 02 May 23 |
851.00000 +15.00 |
878.00 | 820.00 | 826.00 | 16,276 |
| 28 Apr 23 |
836.00000 +16.00 |
842.10 | 810.00 | 840.00 | 6,425 |
| 27 Apr 23 |
820.00000 +2.00 |
848.86 | 810.00 | 810.00 | 3,017 |
| 26 Apr 23 |
818.00000 -12.00 |
836.00 | 806.00 | 832.00 | 13,875 |
| 25 Apr 23 |
830.00000 +22.00 |
868.00 | 828.28 | 830.00 | 8,213 |
| 24 Apr 23 |
808.00000 -42.00 |
864.60 | 808.00 | 860.00 | 27,345 |
| 21 Apr 23 |
850.00000 +42.00 |
886.20 | 802.00 | 802.00 | 75,422 |
| 20 Apr 23 |
808.00000 +8.00 |
808.00 | 802.00 | 802.00 | 5,736 |
| 19 Apr 23 |
800.00000 +0.00 |
806.00 | 800.00 | 800.00 | 5,934 |
| 18 Apr 23 |
800.00000 -8.00 |
808.00 | 798.00 | 798.00 | 1,899 |
| 17 Apr 23 |
808.00000 -8.00 |
816.00 | 790.53 | 800.00 | 12,421 |
| 14 Apr 23 |
816.00000 +16.00 |
816.00 | 803.20 | 810.00 | 4,410 |
| 13 Apr 23 |
800.00000 -2.00 |
812.00 | 800.00 | 802.00 | 5,291 |
| 12 Apr 23 |
802.00000 +2.00 |
812.00 | 802.00 | 812.00 | 2,487 |
| 11 Apr 23 |
800.00000 -10.00 |
810.00 | 800.00 | 800.00 | 3,077 |
| 06 Apr 23 |
810.00000 +10.00 |
810.00 | 800.00 | 802.00 | 1,744 |
| 05 Apr 23 |
800.00000 -20.00 |
820.00 | 800.00 | 814.00 | 6,748 |
| 04 Apr 23 |
820.00000 +3.00 |
820.00 | 810.00 | 818.00 | 1,066 |
| 03 Apr 23 |
817.00000 -3.00 |
824.00 | 810.00 | 820.00 | 2,970 |
| 31 Mar 23 |
820.00000 +20.00 |
820.00 | 804.00 | 804.00 | 3,425 |
| 30 Mar 23 |
800.00000 -2.00 |
824.00 | 800.00 | 818.00 | 10,507 |
| 29 Mar 23 |
802.00000 -18.00 |
824.00 | 800.00 | 824.00 | 10,012 |
| 28 Mar 23 |
820.00000 +0.00 |
831.78 | 800.00 | 800.00 | 7,349 |
| 27 Mar 23 |
820.00000 -20.00 |
862.48 | 820.00 | 822.00 | 1,102 |
| 24 Mar 23 |
840.00000 +5.00 |
840.00 | 822.00 | 822.00 | 45 |
| 23 Mar 23 |
835.00000 -16.00 |
870.00 | 824.00 | 850.00 | 6,088 |
| 22 Mar 23 |
851.00000 +41.00 |
851.00 | 819.20 | 820.00 | 24,159 |
| 21 Mar 23 |
810.00000 +4.00 |
810.00 | 796.00 | 796.00 | 3,135 |
| 20 Mar 23 |
806.00000 +12.00 |
808.00 | 794.00 | 794.00 | 10,418 |
| 17 Mar 23 |
794.00000 +14.00 |
796.00 | 750.00 | 750.00 | 10,598 |
| 16 Mar 23 |
780.00000 -16.00 |
793.98 | 780.00 | 782.00 | 1,831 |
| 15 Mar 23 |
796.00000 +0.00 |
796.00 | 752.00 | 780.00 | 5,226 |
| 14 Mar 23 |
796.00000 +3.00 |
796.00 | 780.00 | 790.00 | 3,555 |
| 13 Mar 23 |
793.00000 +3.00 |
793.00 | 790.00 | 790.00 | 3,883 |
| 10 Mar 23 |
790.00000 -14.00 |
798.00 | 790.00 | 796.00 | 2,057 |
| 09 Mar 23 |
804.00000 +0.00 |
804.00 | 798.00 | 798.00 | 2,139 |
| 08 Mar 23 |
804.00000 +1.00 |
807.19 | 800.00 | 800.00 | 191 |
| 07 Mar 23 |
803.00000 +1.00 |
803.00 | 782.00 | 798.00 | 6,190 |
| 06 Mar 23 |
802.00000 +2.00 |
810.00 | 796.00 | 810.00 | 656 |
| 03 Mar 23 |
800.00000 +3.00 |
810.00 | 798.00 | 798.00 | 3,126 |
| 02 Mar 23 |
797.00000 +1.00 |
802.00 | 794.00 | 794.00 | 1,890 |
| 01 Mar 23 |
796.00000 -8.00 |
804.00 | 796.00 | 796.00 | 2,800 |
| 28 Feb 23 |
804.00000 +8.00 |
804.00 | 785.30 | 796.00 | 312 |
| 27 Feb 23 |
796.00000 +6.00 |
806.00 | 793.20 | 796.00 | 7,524 |
| 24 Feb 23 |
790.00000 +4.00 |
790.00 | 782.00 | 790.00 | 13,953 |
| 23 Feb 23 |
786.00000 +6.00 |
802.00 | 780.00 | 780.00 | 6,241 |
| 22 Feb 23 |
780.00000 +10.00 |
800.00 | 780.00 | 800.00 | 513 |
| 21 Feb 23 |
770.00000 -2.00 |
788.00 | 770.00 | 770.00 | 3,696 |
| 20 Feb 23 |
772.00000 +2.00 |
790.00 | 770.00 | 790.00 | 2,199 |
| 17 Feb 23 |
770.00000 -7.00 |
786.80 | 767.84 | 770.00 | 10,474 |
| 16 Feb 23 |
777.00000 +1.00 |
788.00 | 764.00 | 788.00 | 11,809 |
| 15 Feb 23 |
776.00000 +0.00 |
788.00 | 776.00 | 776.00 | 4,187 |
| 14 Feb 23 |
776.00000 -4.00 |
788.00 | 768.00 | 772.00 | 7,598 |
| 13 Feb 23 |
780.00000 -9.00 |
788.40 | 772.00 | 772.00 | 939 |
| 10 Feb 23 |
789.00000 +47.00 |
789.00 | 744.62 | 748.00 | 9,735 |
| 09 Feb 23 |
742.00000 -30.00 |
778.00 | 742.00 | 766.00 | 10,013 |
| 08 Feb 23 |
772.00000 -11.00 |
782.00 | 766.00 | 782.00 | 4,604 |
| 07 Feb 23 |
783.00000 +8.00 |
783.00 | 768.00 | 774.00 | 8,406 |
| 06 Feb 23 |
775.00000 +11.00 |
782.80 | 768.00 | 768.00 | 3,443 |
| 03 Feb 23 |
764.00000 +4.00 |
781.76 | 764.00 | 764.00 | 4,590 |
| 02 Feb 23 |
760.00000 -10.00 |
788.00 | 760.00 | 764.00 | 999 |
| 01 Feb 23 |
770.00000 +10.00 |
770.00 | 760.00 | 760.00 | 1,205 |
| 31 Jan 23 |
760.00000 +0.00 |
765.90 | 760.00 | 760.00 | 1,908 |
| 30 Jan 23 |
760.00000 -4.00 |
765.60 | 760.00 | 760.00 | 1,466 |
| 27 Jan 23 |
764.00000 -6.00 |
770.00 | 743.30 | 770.00 | 6,865 |
| 26 Jan 23 |
770.00000 +14.00 |
794.38 | 760.00 | 760.00 | 7,805 |
| 25 Jan 23 |
756.00000 -4.00 |
766.08 | 756.00 | 762.21 | 461 |
| 24 Jan 23 |
760.00000 +0.00 |
792.30 | 736.00 | 736.00 | 17,682 |
| 23 Jan 23 |
760.00000 -30.00 |
784.00 | 760.00 | 762.00 | 590 |
| 20 Jan 23 |
790.00000 +11.00 |
790.00 | 759.41 | 788.00 | 5,752 |
| 19 Jan 23 |
779.00000 +3.00 |
790.00 | 770.00 | 780.00 | 5,142 |
| 18 Jan 23 |
776.00000 -10.00 |
788.10 | 771.10 | 780.00 | 4,224 |
| 17 Jan 23 |
786.00000 +6.00 |
790.00 | 768.00 | 778.00 | 6,652 |
| 16 Jan 23 |
780.00000 +40.00 |
780.00 | 738.31 | 770.00 | 13,356 |
| 13 Jan 23 |
740.00000 -26.00 |
766.00 | 728.00 | 766.00 | 102,395 |
| 12 Jan 23 |
766.00000 -25.00 |
782.00 | 743.96 | 782.00 | 8,969 |
| 11 Jan 23 |
791.00000 +11.00 |
791.00 | 772.00 | 772.00 | 1,559 |
| 10 Jan 23 |
780.00000 -8.00 |
790.61 | 780.00 | 788.00 | 717 |
| 09 Jan 23 |
788.00000 -18.00 |
807.00 | 770.00 | 794.00 | 3,034 |
| 06 Jan 23 |
806.00000 +2.00 |
806.00 | 800.00 | 800.00 | 1,874 |
| 05 Jan 23 |
804.00000 +4.00 |
807.99 | 800.00 | 800.00 | 1,442 |
| 04 Jan 23 |
800.00000 +0.00 |
808.00 | 800.00 | 800.00 | 2,615 |
| 03 Jan 23 |
800.00000 +0.00 |
808.00 | 788.00 | 788.00 | 5,619 |
| 30 Dec 22 |
800.00000 -4.00 |
806.00 | 800.00 | 800.00 | 3,593 |
| 29 Dec 22 |
804.00000 -4.00 |
810.00 | 792.00 | 810.00 | 1,370 |
| 28 Dec 22 |
808.00000 +28.00 |
808.00 | 780.00 | 800.00 | 33,006 |
| 23 Dec 22 |
780.00000 +10.00 |
780.00 | 776.00 | 776.00 | 3,356 |
| 22 Dec 22 |
770.00000 -10.00 |
790.00 | 770.00 | 790.00 | 7,355 |
| 21 Dec 22 |
780.00000 +0.00 |
798.00 | 780.00 | 780.00 | 2,309 |
| 20 Dec 22 |
780.00000 -6.00 |
800.00 | 780.00 | 800.00 | 6,338 |
| 19 Dec 22 |
786.00000 +6.00 |
796.35 | 783.08 | 786.00 | 184 |
| 16 Dec 22 |
780.00000 -5.00 |
782.02 | 780.00 | 780.00 | 3,493 |
| 15 Dec 22 |
785.00000 -8.00 |
792.00 | 774.00 | 788.00 | 5,205 |
| 14 Dec 22 |
793.00000 +1.00 |
800.00 | 786.00 | 800.00 | 4,550 |
| 13 Dec 22 |
792.00000 +2.00 |
814.96 | 780.00 | 792.00 | 13,484 |
| 12 Dec 22 |
790.00000 -46.00 |
819.80 | 790.00 | 818.00 | 8,141 |
| 09 Dec 22 |
836.00000 +13.00 |
836.00 | 806.00 | 806.00 | 2,898 |
| 08 Dec 22 |
823.00000 +9.00 |
823.00 | 816.00 | 818.00 | 18,984 |
| 07 Dec 22 |
814.00000 +0.00 |
816.40 | 806.00 | 814.00 | 2,839 |
| 06 Dec 22 |
814.00000 +4.00 |
830.00 | 806.00 | 806.00 | 1,045 |
| 05 Dec 22 |
810.00000 +30.00 |
824.30 | 790.00 | 790.00 | 2,711 |
| 02 Dec 22 |
780.00000 +0.00 |
821.70 | 780.00 | 786.00 | 2,816 |
| 01 Dec 22 |
780.00000 -10.00 |
822.60 | 780.00 | 792.00 | 2,833 |
| 30 Nov 22 |
790.00000 -2.00 |
823.20 | 790.00 | 816.00 | 4,968 |
| 29 Nov 22 |
792.00000 -21.00 |
823.20 | 792.00 | 792.00 | 685 |
| 28 Nov 22 |
813.00000 +3.00 |
813.00 | 806.00 | 806.00 | 298 |
| 25 Nov 22 |
810.00000 +14.00 |
820.00 | 796.00 | 796.00 | 6,717 |
| 24 Nov 22 |
796.00000 -16.00 |
812.00 | 792.00 | 812.00 | 5,764 |
| 23 Nov 22 |
812.00000 +4.00 |
812.00 | 808.00 | 812.00 | 688 |
| 22 Nov 22 |
808.00000 +2.00 |
808.00 | 808.00 | 808.00 | 2,093 |
| 21 Nov 22 |
806.00000 -2.00 |
814.00 | 798.00 | 800.00 | 2,581 |
| 18 Nov 22 |
808.00000 -12.00 |
814.00 | 792.00 | 814.00 | 364 |
| 17 Nov 22 |
820.00000 +18.00 |
820.00 | 800.00 | 808.00 | 1,251 |
| 16 Nov 22 |
802.00000 +2.00 |
821.12 | 802.00 | 816.00 | 1,467 |
| 15 Nov 22 |
800.00000 -26.00 |
824.08 | 800.00 | 818.00 | 3,170 |
| 14 Nov 22 |
826.00000 +0.00 |
826.00 | 797.82 | 820.00 | 3,229 |
| 11 Nov 22 |
826.00000 +6.00 |
826.00 | 782.00 | 820.00 | 6,619 |
| 10 Nov 22 |
820.00000 +16.00 |
820.00 | 809.12 | 810.00 | 2,496 |
| 09 Nov 22 |
804.00000 +22.00 |
804.00 | 798.00 | 801.80 | 11 |
| 14 Oct 22 |
782.00000 -14.00 |
799.00 | 774.00 | 776.00 | 3,344 |
| 13 Oct 22 |
796.00000 +16.00 |
812.10 | 776.00 | 778.00 | 4,067 |
| 12 Oct 22 |
780.00000 +0.00 |
788.00 | 780.00 | 782.00 | 12,066 |
| 11 Oct 22 |
780.00000 -12.00 |
789.50 | 780.00 | 788.00 | 1,182 |
| 10 Oct 22 |
792.00000 +0.00 |
799.10 | 782.00 | 786.00 | 2,713 |
| 07 Oct 22 |
792.00000 +16.00 |
794.30 | 792.00 | 792.00 | 1,164 |
| 06 Oct 22 |
776.00000 -12.00 |
805.30 | 776.00 | 790.00 | 2,053 |
| 05 Oct 22 |
788.00000 -2.00 |
806.88 | 788.00 | 788.00 | 2,793 |
| 04 Oct 22 |
790.00000 +14.00 |
795.52 | 778.43 | 780.00 | 6,035 |
| 03 Oct 22 |
776.00000 -4.00 |
796.00 | 772.00 | 774.00 | 14,697 |
| 30 Sep 22 |
780.00000 +8.00 |
830.00 | 772.00 | 786.00 | 5,934 |
| 29 Sep 22 |
772.00000 -22.00 |
808.00 | 772.00 | 790.00 | 26,694 |
| 28 Sep 22 |
794.00000 +2.00 |
802.00 | 790.00 | 790.00 | 14,069 |
| 27 Sep 22 |
792.00000 -6.00 |
824.18 | 790.00 | 790.00 | 7,101 |
| 26 Sep 22 |
798.00000 +8.00 |
807.82 | 780.00 | 796.00 | 16,492 |
| 23 Sep 22 |
790.00000 -4.00 |
832.00 | 780.00 | 780.00 | 188,420 |
| 22 Sep 22 |
794.00000 +22.00 |
818.00 | 770.00 | 778.00 | 14,134 |
| 21 Sep 22 |
772.00000 -32.00 |
812.00 | 770.00 | 812.00 | 28,022 |
| 20 Sep 22 |
804.00000 -16.00 |
839.72 | 788.00 | 830.00 | 18,284 |
| 16 Sep 22 |
820.00000 -10.00 |
843.24 | 794.00 | 832.00 | 37,657 |
| 15 Sep 22 |
830.00000 +46.00 |
887.47 | 797.72 | 802.00 | 38,568 |
| 14 Sep 22 |
784.00000 -2.00 |
807.00 | 744.00 | 798.00 | 65,726 |
| 13 Sep 22 |
786.00000 -54.00 |
848.75 | 772.00 | 820.00 | 48,967 |
| 12 Sep 22 |
840.00000 -28.00 |
908.00 | 826.00 | 852.00 | 37,699 |
| 09 Sep 22 |
868.00000 -12.00 |
898.00 | 852.00 | 882.00 | 20,370 |
| 08 Sep 22 |
880.00000 -30.00 |
890.00 | 857.40 | 878.00 | 5,099 |
| 07 Sep 22 |
910.00000 +34.00 |
910.00 | 860.64 | 910.00 | 1,181 |
| 06 Sep 22 |
876.00000 -4.00 |
881.80 | 872.00 | 880.00 | 16,520 |
| 05 Sep 22 |
880.00000 -10.00 |
904.04 | 856.25 | 890.00 | 61,230 |
| 02 Sep 22 |
890.00000 -14.00 |
904.00 | 861.20 | 904.00 | 57,840 |
| 01 Sep 22 |
904.00000 +4.00 |
906.68 | 894.00 | 900.00 | 50,842 |
| 31 Aug 22 |
900.00000 -18.00 |
917.23 | 900.00 | 914.00 | 17,754 |
| 30 Aug 22 |
918.00000 -8.00 |
930.00 | 893.80 | 902.00 | 46,313 |
| 26 Aug 22 |
926.00000 -18.00 |
940.00 | 916.00 | 930.00 | 36,007 |
| 25 Aug 22 |
944.00000 +0.00 |
944.00 | 920.00 | 944.00 | 30,949 |
| 24 Aug 22 |
944.00000 +10.00 |
947.77 | 922.00 | 934.00 | 7,479 |
| 23 Aug 22 |
934.00000 -14.00 |
940.00 | 926.50 | 934.00 | 21,351 |
| 22 Aug 22 |
948.00000 +0.00 |
950.00 | 918.00 | 950.00 | 20,029 |
| 19 Aug 22 |
948.00000 -4.00 |
949.10 | 936.00 | 944.00 | 5,110 |
| 18 Aug 22 |
952.00000 +32.00 |
972.00 | 886.63 | 920.00 | 54,457 |
| 17 Aug 22 |
920.00000 +12.00 |
920.00 | 893.01 | 902.00 | 17,145 |
| 16 Aug 22 |
908.00000 +6.00 |
910.00 | 890.60 | 900.00 | 12,149 |
| 15 Aug 22 |
902.00000 +0.00 |
906.00 | 875.85 | 894.00 | 24,599 |
| 12 Aug 22 |
902.00000 +2.00 |
908.00 | 885.70 | 898.00 | 12,839 |
| 11 Aug 22 |
900.00000 +0.00 |
906.00 | 888.00 | 900.00 | 18,874 |
| 10 Aug 22 |
900.00000 +4.00 |
907.39 | 886.12 | 892.00 | 42,596 |
| 09 Aug 22 |
896.00000 +4.00 |
900.00 | 876.11 | 882.00 | 23,515 |
| 08 Aug 22 |
892.00000 +2.00 |
900.00 | 883.13 | 900.00 | 7,327 |
| 05 Aug 22 |
890.00000 +0.00 |
890.00 | 874.00 | 884.00 | 17,388 |
| 04 Aug 22 |
890.00000 -10.00 |
896.00 | 884.00 | 886.00 | 22,067 |
| 03 Aug 22 |
900.00000 -4.00 |
902.00 | 880.00 | 880.00 | 24,458 |
| 02 Aug 22 |
904.00000 -2.00 |
906.00 | 894.00 | 900.00 | 10,306 |
| 01 Aug 22 |
906.00000 +6.00 |
906.00 | 890.00 | 900.00 | 10,391 |
| 29 Jul 22 |
900.00000 +8.00 |
907.52 | 892.00 | 892.00 | 16,570 |
| 28 Jul 22 |
892.00000 +2.00 |
896.00 | 876.00 | 876.00 | 10,164 |
| 27 Jul 22 |
890.00000 -8.00 |
900.00 | 882.00 | 882.00 | 10,277 |
| 26 Jul 22 |
898.00000 +8.00 |
900.00 | 875.41 | 888.00 | 21,253 |
| 25 Jul 22 |
890.00000 -10.00 |
902.00 | 882.00 | 898.00 | 24,827 |
| 22 Jul 22 |
900.00000 -4.00 |
910.00 | 886.50 | 908.00 | 35,573 |
| 21 Jul 22 |
904.00000 +24.00 |
910.00 | 880.00 | 880.00 | 108,234 |
| 20 Jul 22 |
880.00000 +18.00 |
886.00 | 860.00 | 868.00 | 66,258 |
| 19 Jul 22 |
862.00000 +10.00 |
868.00 | 846.00 | 846.00 | 16,855 |
| 18 Jul 22 |
852.00000 +18.00 |
864.00 | 834.00 | 850.00 | 34,578 |
| 15 Jul 22 |
834.00000 +38.00 |
849.47 | 792.00 | 794.00 | 79,365 |
| 14 Jul 22 |
796.00000 +18.00 |
808.00 | 764.00 | 764.00 | 35,523 |
| 13 Jul 22 |
778.00000 +0.00 |
790.00 | 766.00 | 774.00 | 11,608 |
| 12 Jul 22 |
778.00000 +4.00 |
790.00 | 770.00 | 778.00 | 9,234 |
| 11 Jul 22 |
774.00000 -16.00 |
794.00 | 766.00 | 766.00 | 5,378 |
| 08 Jul 22 |
790.00000 +2.00 |
798.00 | 770.00 | 796.00 | 16,369 |
| 07 Jul 22 |
788.00000 +28.00 |
798.00 | 768.00 | 770.00 | 14,048 |
| 06 Jul 22 |
760.00000 -30.00 |
810.00 | 756.00 | 790.00 | 47,440 |
| 05 Jul 22 |
790.00000 +0.00 |
796.00 | 790.00 | 790.00 | 38,285 |
| 04 Jul 22 |
790.00000 -2.00 |
798.00 | 790.00 | 790.00 | 12,250 |
| 01 Jul 22 |
792.00000 -14.00 |
806.00 | 774.82 | 806.00 | 40,495 |
| 30 Jun 22 |
806.00000 -44.00 |
850.00 | 802.00 | 850.00 | 36,127 |
| 29 Jun 22 |
850.00000 +0.00 |
860.00 | 850.00 | 850.00 | 13,525 |
| 28 Jun 22 |
850.00000 +24.00 |
864.00 | 826.32 | 828.00 | 33,288 |
| 27 Jun 22 |
826.00000 +26.00 |
830.00 | 800.00 | 800.00 | 20,692 |
| 24 Jun 22 |
800.00000 -6.00 |
816.00 | 800.00 | 804.00 | 20,766 |
| 23 Jun 22 |
806.00000 +6.00 |
822.00 | 804.00 | 806.00 | 14,536 |
| 22 Jun 22 |
800.00000 -50.00 |
860.00 | 786.00 | 850.00 | 76,400 |
| 21 Jun 22 |
850.00000 -20.00 |
866.00 | 844.00 | 854.00 | 174,332 |
| 20 Jun 22 |
870.00000 -4.00 |
884.00 | 854.00 | 854.00 | 41,657 |
| 17 Jun 22 |
874.00000 +36.00 |
874.00 | 840.00 | 850.00 | 43,417 |
| 16 Jun 22 |
838.00000 -14.00 |
870.00 | 826.92 | 870.00 | 38,342 |
| 15 Jun 22 |
852.00000 +2.00 |
874.00 | 850.00 | 850.00 | 28,413 |
| 14 Jun 22 |
850.00000 -4.00 |
867.20 | 832.00 | 854.00 | 49,170 |
| 13 Jun 22 |
854.00000 +2.00 |
860.00 | 817.62 | 860.00 | 36,141 |
| 10 Jun 22 |
852.00000 -12.00 |
878.00 | 850.00 | 858.00 | 36,045 |
| 09 Jun 22 |
864.00000 -6.00 |
878.00 | 846.00 | 862.00 | 10,708 |
| 08 Jun 22 |
870.00000 -20.00 |
890.00 | 870.00 | 890.00 | 11,319 |
| 07 Jun 22 |
890.00000 +26.00 |
890.00 | 858.00 | 866.00 | 25,727 |
| 06 Jun 22 |
864.00000 +6.00 |
872.00 | 840.00 | 862.00 | 25,933 |
| 01 Jun 22 |
858.00000 +2.00 |
870.00 | 850.00 | 858.00 | 29,791 |
| 31 May 22 |
856.00000 +0.00 |
870.00 | 856.00 | 856.00 | 14,966 |
| 30 May 22 |
856.00000 -8.00 |
876.00 | 856.00 | 866.00 | 16,802 |
| 27 May 22 |
864.00000 +16.00 |
870.00 | 854.00 | 854.00 | 16,673 |
| 26 May 22 |
848.00000 -28.00 |
884.00 | 846.05 | 884.00 | 32,406 |
| 25 May 22 |
876.00000 -2.00 |
900.00 | 870.00 | 896.00 | 44,384 |
| 24 May 22 |
878.00000 +14.00 |
878.00 | 813.16 | 870.00 | 37,493 |
| 23 May 22 |
864.00000 +24.00 |
871.80 | 842.00 | 846.00 | 52,212 |
| 20 May 22 |
840.00000 +44.00 |
860.00 | 794.00 | 794.00 | 68,188 |
| 19 May 22 |
796.00000 -24.00 |
823.70 | 790.00 | 808.00 | 114,530 |
| 18 May 22 |
820.00000 -10.00 |
828.00 | 808.22 | 818.00 | 6,401 |
| 17 May 22 |
830.00000 +4.00 |
834.00 | 815.80 | 822.00 | 19,644 |
| 16 May 22 |
826.00000 +4.00 |
860.00 | 823.22 | 860.00 | 2,988 |
| 13 May 22 |
822.00000 +12.00 |
849.12 | 811.82 | 830.00 | 14,300 |
| 12 May 22 |
810.00000 -20.00 |
818.00 | 779.35 | 800.00 | 28,402 |
| 11 May 22 |
830.00000 +0.00 |
830.00 | 810.22 | 828.00 | 24,500 |
| 10 May 22 |
830.00000 +40.00 |
840.34 | 790.00 | 790.00 | 47,088 |
| 09 May 22 |
790.00000 -28.00 |
818.00 | 784.00 | 818.00 | 53,330 |
| 06 May 22 |
818.00000 -26.00 |
848.98 | 800.00 | 846.00 | 27,969 |
| 05 May 22 |
844.00000 -10.00 |
880.00 | 820.00 | 848.00 | 26,284 |
| 04 May 22 |
854.00000 -28.00 |
890.00 | 844.00 | 886.00 | 44,129 |
| 03 May 22 |
882.00000 +6.00 |
892.00 | 866.00 | 880.00 | 33,379 |
| 29 Apr 22 |
876.00000 +16.00 |
900.00 | 830.00 | 838.00 | 78,500 |
| 28 Apr 22 |
860.00000 +14.00 |
860.00 | 813.07 | 848.00 | 20,516 |
| 27 Apr 22 |
846.00000 +16.00 |
864.00 | 823.04 | 836.00 | 237,509 |
| 26 Apr 22 |
830.00000 -24.00 |
856.00 | 820.00 | 834.00 | 48,693 |
| 25 Apr 22 |
854.00000 +46.00 |
864.00 | 762.80 | 800.00 | 140,423 |
| 22 Apr 22 |
808.00000 -94.00 |
912.38 | 764.03 | 900.00 | 240,219 |
| 21 Apr 22 |
902.00000 -24.00 |
930.00 | 897.22 | 926.00 | 54,365 |
| 20 Apr 22 |
926.00000 +0.00 |
930.00 | 920.00 | 928.00 | 43,078 |
| 19 Apr 22 |
926.00000 +26.00 |
930.00 | 884.00 | 886.00 | 47,430 |
| 14 Apr 22 |
900.00000 +2.00 |
900.00 | 882.00 | 882.00 | 15,263 |
| 13 Apr 22 |
898.00000 +16.00 |
910.00 | 870.00 | 870.00 | 47,230 |
| 12 Apr 22 |
882.00000 +32.00 |
882.00 | 841.42 | 844.00 | 48,540 |
| 11 Apr 22 |
850.00000 +8.00 |
850.00 | 837.60 | 838.00 | 27,550 |
| 08 Apr 22 |
842.00000 -22.00 |
864.00 | 836.00 | 850.00 | 29,464 |
| 07 Apr 22 |
864.00000 -4.00 |
874.00 | 820.00 | 860.00 | 51,038 |
| 06 Apr 22 |
868.00000 +44.00 |
868.00 | 829.70 | 830.00 | 92,213 |
| 05 Apr 22 |
824.00000 +52.00 |
840.00 | 775.90 | 776.00 | 102,210 |
| 04 Apr 22 |
772.00000 +12.00 |
776.00 | 759.76 | 760.00 | 160,484 |
| 01 Apr 22 |
760.00000 -4.00 |
769.89 | 758.01 | 760.00 | 132,290 |
| 31 Mar 22 |
764.00000 +8.00 |
776.00 | 764.00 | 766.00 | 115,238 |
| 30 Mar 22 |
756.00000 +0.00 |
766.00 | 737.07 | 756.00 | 110,710 |
| 29 Mar 22 |
756.00000 +4.00 |
762.00 | 750.00 | 762.00 | 66,067 |
| 28 Mar 22 |
752.00000 -2.00 |
766.00 | 752.00 | 756.00 | 49,275 |
| 25 Mar 22 |
754.00000 -2.00 |
766.00 | 744.00 | 758.00 | 66,548 |
| 24 Mar 22 |
756.00000 +0.00 |
767.89 | 748.00 | 756.00 | 110,296 |
| 23 Mar 22 |
756.00000 +0.00 |
759.33 | 754.00 | 754.00 | 24,687 |
| 22 Mar 22 |
756.00000 +10.00 |
760.74 | 746.63 | 750.00 | 159,362 |
| 21 Mar 22 |
746.00000 -10.00 |
749.16 | 728.00 | 728.00 | 79,901 |
| 18 Mar 22 |
756.00000 +16.00 |
756.00 | 724.00 | 740.00 | 133,085 |
| 17 Mar 22 |
740.00000 -4.00 |
745.60 | 725.20 | 742.00 | 33,131 |
| 16 Mar 22 |
744.00000 +18.00 |
744.00 | 715.28 | 736.00 | 25,029 |
| 15 Mar 22 |
726.00000 -21.00 |
738.00 | 720.00 | 738.00 | 32,734 |
| 14 Mar 22 |
747.00000 -6.00 |
760.00 | 738.00 | 756.00 | 21,915 |
| 11 Mar 22 |
753.00000 -3.00 |
759.06 | 736.95 | 756.00 | 40,284 |
| 10 Mar 22 |
756.00000 -4.00 |
768.00 | 744.51 | 760.00 | 76,850 |
| 09 Mar 22 |
760.00000 +23.00 |
797.28 | 736.32 | 738.00 | 381,846 |
| 08 Mar 22 |
737.00000 +7.00 |
739.21 | 734.01 | 738.00 | 28,994 |
| 07 Mar 22 |
730.00000 -2.00 |
746.00 | 730.00 | 732.00 | 93,976 |
| 04 Mar 22 |
732.00000 -14.00 |
750.00 | 732.00 | 750.00 | 24,732 |
| 03 Mar 22 |
746.00000 +0.00 |
748.00 | 745.20 | 748.00 | 75,274 |
| 02 Mar 22 |
746.00000 +20.00 |
750.00 | 720.00 | 720.00 | 17,141 |
| 01 Mar 22 |
726.00000 +1.00 |
726.00 | 724.00 | 726.00 | 6,589 |
| 28 Feb 22 |
725.00000 +1.00 |
728.00 | 721.32 | 726.00 | 6,312 |
| 25 Feb 22 |
724.00000 +8.00 |
724.00 | 719.70 | 720.00 | 5,023 |
| 24 Feb 22 |
716.00000 +0.00 |
725.41 | 712.00 | 712.00 | 16,623 |
| 23 Feb 22 |
716.00000 +0.00 |
720.00 | 712.40 | 720.00 | 8,597 |
| 22 Feb 22 |
716.00000 -3.00 |
720.00 | 712.00 | 718.00 | 13,502 |
| 21 Feb 22 |
719.00000 -2.00 |
720.00 | 718.00 | 720.00 | 5,708 |
| 18 Feb 22 |
721.00000 +3.00 |
724.00 | 718.00 | 718.00 | 4,710 |
| 17 Feb 22 |
718.00000 -6.00 |
718.00 | 718.00 | 718.00 | 100 |
| 16 Feb 22 |
724.00000 +3.00 |
724.00 | 718.00 | 724.00 | 4,972 |
| 15 Feb 22 |
721.00000 +2.00 |
724.00 | 714.00 | 714.00 | 4,750 |
| 14 Feb 22 |
719.00000 -5.00 |
724.00 | 712.00 | 714.00 | 7,303 |
| 11 Feb 22 |
724.00000 +0.00 |
724.00 | 712.00 | 712.00 | 7,137 |
| 10 Feb 22 |
724.00000 +2.00 |
724.00 | 720.00 | 720.00 | 3,860 |
| 09 Feb 22 |
722.00000 -2.00 |
724.00 | 720.25 | 722.00 | 1,248 |
| 08 Feb 22 |
724.00000 +0.00 |
724.00 | 724.00 | 724.00 | 3,461 |
| 07 Feb 22 |
724.00000 -1.00 |
726.00 | 724.00 | 726.00 | 4,555 |
| 04 Feb 22 |
725.00000 -3.00 |
730.00 | 724.00 | 728.00 | 6,833 |
| 03 Feb 22 |
728.00000 +4.00 |
728.00 | 724.00 | 724.00 | 6,849 |
| 02 Feb 22 |
724.00000 +20.00 |
726.00 | 712.00 | 725.00 | 1,769 |
| 01 Feb 22 |
704.00000 -20.00 |
726.00 | 700.00 | 726.00 | 6,283 |
| 31 Jan 22 |
724.00000 +16.00 |
728.00 | 712.00 | 728.00 | 3,797 |
| 28 Jan 22 |
708.00000 -12.00 |
730.00 | 708.00 | 724.00 | 8,432 |
| 27 Jan 22 |
720.00000 +2.00 |
724.00 | 712.00 | 724.00 | 372 |
| 26 Jan 22 |
718.00000 -8.00 |
724.34 | 712.00 | 712.64 | 2,814 |
| 25 Jan 22 |
726.00000 +7.00 |
732.00 | 710.00 | 725.20 | 5,367 |
| 24 Jan 22 |
719.00000 -16.01 |
734.00 | 712.00 | 734.00 | 3,819 |
| 21 Jan 22 |
735.00500 +0.01 |
735.01 | 734.00 | 734.00 | 2,571 |
| 20 Jan 22 |
735.00000 -5.00 |
747.13 | 712.00 | 738.00 | 4,410 |
| 19 Jan 22 |
740.00000 +15.00 |
740.00 | 725.64 | 726.00 | 7,886 |
| 18 Jan 22 |
725.00000 -5.00 |
740.00 | 710.00 | 728.00 | 4,961 |
| 17 Jan 22 |
730.00000 +20.00 |
730.00 | 706.00 | 720.00 | 2,558 |
| 14 Jan 22 |
710.00000 -6.00 |
720.00 | 706.00 | 720.00 | 1,281 |
| 13 Jan 22 |
716.00000 -4.00 |
720.00 | 706.00 | 720.00 | 5,376 |
| 12 Jan 22 |
720.00000 +10.00 |
720.00 | 704.00 | 720.00 | 7,411 |
| 11 Jan 22 |
710.00000 -9.00 |
720.00 | 696.00 | 702.00 | 5,768 |
| 10 Jan 22 |
719.00000 -0.10 |
720.00 | 700.00 | 710.00 | 6,380 |
| 07 Jan 22 |
719.09998 -0.90 |
720.10 | 719.10 | 720.00 | 2,045 |
| 06 Jan 22 |
720.00000 +0.00 |
720.00 | 692.00 | 692.00 | 7,120 |
| 05 Jan 22 |
720.00000 +7.00 |
720.00 | 692.00 | 692.00 | 2,796 |
| 04 Jan 22 |
713.00000 -7.00 |
726.00 | 700.00 | 720.00 | 3,874 |
| 31 Dec 21 |
720.00000 +38.00 |
720.00 | 698.00 | 698.00 | 3,324 |
| 30 Dec 21 |
682.00000 -34.00 |
708.00 | 682.00 | 700.00 | 5,677 |
| 29 Dec 21 |
716.00000 -4.00 |
720.00 | 712.00 | 720.00 | 2,636 |
| 24 Dec 21 |
720.00000 +17.08 |
720.00 | 700.90 | 710.00 | 828 |
| 23 Dec 21 |
702.92499 -17.08 |
702.92 | 697.84 | 697.84 | 667 |
| 22 Dec 21 |
720.00000 +0.00 |
720.00 | 694.00 | 702.00 | 4,641 |
| 21 Dec 21 |
720.00000 +7.00 |
730.00 | 692.00 | 692.00 | 417 |
| 20 Dec 21 |
713.00000 -13.00 |
715.00 | 692.63 | 696.00 | 6,095 |
| 17 Dec 21 |
726.00000 +29.52 |
726.00 | 701.52 | 720.00 | 2,407 |
| 16 Dec 21 |
696.47998 -7.52 |
696.48 | 692.00 | 692.00 | 513 |
| 15 Dec 21 |
704.00000 +0.38 |
718.19 | 692.00 | 702.00 | 4,563 |
| 14 Dec 21 |
703.62500 -6.38 |
703.63 | 702.00 | 702.00 | 1,069 |
| 13 Dec 21 |
710.00000 -10.00 |
718.00 | 703.20 | 718.00 | 3,086 |
| 10 Dec 21 |
720.00000 -2.00 |
720.00 | 720.00 | 720.00 | 1 |
| 09 Dec 21 |
722.00000 +15.20 |
722.00 | 700.00 | 720.00 | 2,414 |
| 08 Dec 21 |
706.79999 -23.20 |
706.80 | 705.60 | 705.60 | 222 |
| 07 Dec 21 |
730.00000 +0.00 |
730.00 | 690.00 | 696.00 | 3,674 |
| 06 Dec 21 |
730.00000 +30.00 |
730.00 | 698.00 | 698.00 | 2,209 |
| 03 Dec 21 |
700.00000 +10.00 |
700.00 | 682.00 | 700.00 | 550 |
| 02 Dec 21 |
690.00000 -40.00 |
700.00 | 686.00 | 700.00 | 5,049 |
| 01 Dec 21 |
730.00000 +0.00 |
730.00 | 730.00 | 730.00 | 0 |
| 30 Nov 21 |
730.00000 +10.00 |
730.00 | 690.00 | 690.00 | 8,716 |
| 29 Nov 21 |
720.00000 +20.00 |
720.00 | 670.00 | 670.00 | 6,802 |
| 26 Nov 21 |
700.00000 +28.00 |
700.00 | 672.00 | 672.00 | 2,953 |
| 25 Nov 21 |
672.00000 -8.00 |
700.00 | 672.00 | 682.00 | 1,777 |
| 24 Nov 21 |
680.00000 +10.00 |
700.00 | 679.27 | 698.00 | 4,373 |
| 23 Nov 21 |
670.00000 -15.00 |
700.00 | 670.00 | 680.00 | 4,187 |
| 22 Nov 21 |
685.00000 +5.00 |
696.00 | 670.00 | 680.00 | 7,625 |
| 19 Nov 21 |
680.00000 -2.00 |
692.00 | 670.00 | 674.00 | 10,566 |
| 18 Nov 21 |
682.00000 +8.00 |
690.00 | 674.00 | 674.00 | 8,599 |
| 17 Nov 21 |
674.00000 -12.00 |
694.00 | 674.00 | 694.00 | 1,773 |
| 16 Nov 21 |
686.00000 -14.00 |
687.20 | 673.36 | 686.00 | 5,178 |
| 15 Nov 21 |
700.00000 -12.84 |
705.26 | 672.04 | 704.00 | 16,041 |
| 12 Nov 21 |
712.84003 -13.16 |
723.28 | 712.84 | 718.00 | 734 |
| 11 Nov 21 |
726.00000 -19.00 |
732.00 | 726.00 | 732.00 | 9,589 |
| 10 Nov 21 |
745.00000 +15.00 |
757.20 | 730.00 | 732.00 | 937 |
| 09 Nov 21 |
730.00000 -26.00 |
755.17 | 730.00 | 742.00 | 10,275 |
| 08 Nov 21 |
756.00000 +24.00 |
758.00 | 732.00 | 756.00 | 12,242 |
| 05 Nov 21 |
732.00000 -18.00 |
770.00 | 732.00 | 752.00 | 14,579 |
| 04 Nov 21 |
750.00000 -22.00 |
772.00 | 708.18 | 772.00 | 21,128 |
| 03 Nov 21 |
772.00000 +30.00 |
774.00 | 744.00 | 748.00 | 34,113 |
| 02 Nov 21 |
742.00000 -23.00 |
763.88 | 738.96 | 760.00 | 6,418 |
| 01 Nov 21 |
765.00000 +5.00 |
776.00 | 760.00 | 770.00 | 787 |
| 29 Oct 21 |
760.00000 -10.00 |
776.00 | 760.00 | 768.00 | 12,867 |
| 28 Oct 21 |
770.00000 +17.00 |
770.00 | 760.00 | 766.00 | 1,690 |
| 27 Oct 21 |
753.00000 -1.00 |
766.00 | 746.00 | 746.00 | 9,939 |
| 26 Oct 21 |
754.00000 +38.00 |
770.00 | 710.00 | 710.00 | 61,660 |
| 25 Oct 21 |
716.00000 -1.00 |
720.00 | 702.00 | 702.00 | 2,116 |
| 22 Oct 21 |
717.00000 -11.00 |
730.00 | 704.67 | 728.00 | 13,498 |
| 21 Oct 21 |
728.00000 +30.00 |
728.00 | 692.00 | 700.00 | 48,092 |
| 20 Oct 21 |
698.00000 +3.00 |
700.00 | 690.00 | 700.00 | 5,354 |
| 19 Oct 21 |
695.00000 +9.00 |
698.52 | 688.00 | 688.00 | 21,668 |
| 18 Oct 21 |
686.00000 +21.00 |
686.00 | 664.00 | 666.00 | 9,521 |
| 15 Oct 21 |
665.00000 -5.00 |
678.35 | 660.00 | 662.00 | 237 |
| 14 Oct 21 |
670.00000 +4.00 |
680.00 | 660.00 | 666.00 | 19,036 |
| 13 Oct 21 |
666.00000 +5.00 |
666.00 | 656.00 | 660.00 | 3,361 |
| 12 Oct 21 |
661.00000 +8.00 |
666.00 | 642.00 | 642.00 | 6,181 |
| 11 Oct 21 |
653.00000 -7.00 |
664.00 | 634.26 | 660.00 | 6,603 |
| 08 Oct 21 |
660.00000 +5.00 |
660.00 | 636.00 | 650.00 | 8,517 |
| 07 Oct 21 |
655.00000 +15.00 |
660.00 | 650.00 | 650.00 | 17,855 |
| 06 Oct 21 |
640.00000 +4.00 |
640.00 | 630.00 | 636.00 | 6,263 |
| 05 Oct 21 |
636.00000 +30.00 |
640.00 | 630.00 | 640.00 | 5,637 |
| 04 Oct 21 |
606.00000 -9.00 |
634.00 | 605.92 | 630.00 | 9,011 |
| 01 Oct 21 |
615.00000 -11.00 |
640.00 | 591.40 | 640.00 | 10,040 |
| 30 Sep 21 |
626.00000 -20.00 |
646.00 | 626.00 | 646.00 | 2,923 |
| 29 Sep 21 |
646.00000 +16.00 |
646.00 | 630.80 | 638.00 | 3,201 |
| 28 Sep 21 |
630.00000 -20.00 |
654.00 | 630.00 | 640.00 | 4,991 |
| 27 Sep 21 |
650.00000 -3.00 |
654.00 | 650.00 | 654.00 | 4,010 |
| 24 Sep 21 |
653.00000 -1.00 |
654.00 | 650.00 | 650.00 | 5,777 |
| 23 Sep 21 |
654.00000 +4.00 |
654.00 | 640.00 | 650.00 | 3,034 |
| 22 Sep 21 |
650.00000 -8.00 |
654.40 | 650.00 | 652.00 | 9,123 |
| 21 Sep 21 |
658.00000 -2.00 |
658.00 | 658.00 | 658.00 | 24 |
| 20 Sep 21 |
660.00000 +0.00 |
660.00 | 632.00 | 660.00 | 2,603 |
| 17 Sep 21 |
660.00000 +5.00 |
660.00 | 640.00 | 640.00 | 12,710 |
| 16 Sep 21 |
655.00000 -5.00 |
660.00 | 640.00 | 654.00 | 7,052 |
| 15 Sep 21 |
660.00000 +7.58 |
660.00 | 642.00 | 660.00 | 7,955 |
| 14 Sep 21 |
652.42401 -2.58 |
652.42 | 650.00 | 650.00 | 1,367 |
| 13 Sep 21 |
655.00000 +0.00 |
660.00 | 646.00 | 646.00 | 13,054 |
| 10 Sep 21 |
655.00000 +5.00 |
658.00 | 643.97 | 658.00 | 14,036 |
| 09 Sep 21 |
650.00000 +2.00 |
655.85 | 644.02 | 644.02 | 2,564 |
| 08 Sep 21 |
648.00000 -2.00 |
666.00 | 648.00 | 658.00 | 31,868 |
| 07 Sep 21 |
650.00000 +6.00 |
664.00 | 644.00 | 652.00 | 17,457 |
| 06 Sep 21 |
644.00000 +2.00 |
666.00 | 642.00 | 648.00 | 24,274 |
| 03 Sep 21 |
642.00000 +20.00 |
660.00 | 626.00 | 632.00 | 22,015 |
| 02 Sep 21 |
622.00000 -29.00 |
666.00 | 622.00 | 642.00 | 15,590 |
| 01 Sep 21 |
651.00000 +6.00 |
660.00 | 642.00 | 650.00 | 8,106 |
| 31 Aug 21 |
645.00000 +15.00 |
657.17 | 634.00 | 634.00 | 15,245 |
| 27 Aug 21 |
630.00000 -23.00 |
700.00 | 630.00 | 674.00 | 29,530 |
| 26 Aug 21 |
653.00000 +67.00 |
668.00 | 586.56 | 588.00 | 37,503 |
| 25 Aug 21 |
586.00000 +3.72 |
590.00 | 584.00 | 584.00 | 3,201 |
| 24 Aug 21 |
582.28223 -14.07 |
582.28 | 582.28 | 582.28 | 200 |
| 23 Aug 21 |
596.34998 -12.65 |
618.00 | 596.35 | 602.00 | 4,542 |
| 20 Aug 21 |
609.00000 +17.00 |
614.00 | 600.00 | 602.00 | 2,536 |
| 19 Aug 21 |
592.00000 +2.00 |
606.00 | 592.00 | 602.00 | 7,178 |
| 18 Aug 21 |
590.00000 +0.00 |
601.45 | 590.00 | 590.00 | 461 |
| 17 Aug 21 |
590.00000 +10.00 |
600.00 | 579.20 | 580.00 | 8,723 |
| 16 Aug 21 |
580.00000 -4.00 |
586.34 | 580.00 | 580.00 | 3,467 |
| 13 Aug 21 |
584.00000 +20.00 |
590.00 | 582.53 | 588.00 | 5,905 |
| 12 Aug 21 |
564.00000 -6.00 |
578.00 | 553.83 | 570.00 | 4,552 |
| 11 Aug 21 |
570.00000 -5.00 |
578.00 | 570.00 | 578.00 | 5,831 |
| 10 Aug 21 |
575.00000 -7.00 |
582.00 | 570.02 | 582.00 | 5,868 |
| 09 Aug 21 |
582.00000 -12.00 |
604.00 | 582.00 | 596.00 | 7,915 |
| 06 Aug 21 |
594.00000 -12.00 |
606.00 | 592.14 | 606.00 | 3,958 |
| 05 Aug 21 |
606.00000 +4.00 |
606.00 | 592.00 | 598.00 | 6,872 |
| 04 Aug 21 |
602.00000 +8.00 |
606.00 | 594.00 | 596.00 | 1,126 |
| 03 Aug 21 |
594.00000 -4.00 |
594.00 | 594.00 | 594.00 | 15 |
| 02 Aug 21 |
598.00000 -18.00 |
606.00 | 598.00 | 606.00 | 3,940 |
| 30 Jul 21 |
616.00000 +12.00 |
628.00 | 610.40 | 628.00 | 2,460 |
| 29 Jul 21 |
604.00000 +4.00 |
604.00 | 604.00 | 604.00 | 96 |
| 28 Jul 21 |
600.00000 +10.00 |
628.00 | 600.00 | 612.00 | 10,810 |
| 27 Jul 21 |
590.00000 +6.00 |
600.00 | 590.00 | 598.00 | 2,054 |
| 26 Jul 21 |
584.00000 -12.00 |
612.00 | 584.00 | 600.00 | 11,471 |
| 23 Jul 21 |
596.00000 -13.00 |
612.00 | 586.00 | 602.00 | 1,937 |
| 22 Jul 21 |
609.00000 +4.94 |
614.00 | 600.00 | 600.00 | 3,061 |
| 21 Jul 21 |
604.06000 +0.06 |
604.06 | 604.06 | 604.06 | 67 |
| 20 Jul 21 |
604.00000 +1.00 |
610.00 | 586.00 | 600.00 | 2,829 |
| 19 Jul 21 |
603.00000 -7.00 |
614.00 | 590.00 | 590.00 | 2,221 |
| 16 Jul 21 |
610.00000 +11.00 |
614.00 | 610.00 | 614.00 | 12,296 |
| 15 Jul 21 |
599.00000 -1.00 |
614.00 | 590.00 | 590.00 | 9,237 |
| 14 Jul 21 |
600.00000 -4.00 |
613.03 | 584.00 | 602.00 | 4,352 |
| 13 Jul 21 |
604.00000 -6.00 |
604.00 | 600.00 | 602.00 | 3,160 |
| 09 Jul 21 |
610.00000 -4.00 |
613.15 | 610.00 | 610.00 | 1,136 |
| 08 Jul 21 |
614.00000 -6.00 |
626.30 | 610.00 | 620.00 | 9,694 |
| 07 Jul 21 |
620.00000 -3.00 |
628.00 | 620.00 | 620.00 | 3,044 |
| 06 Jul 21 |
623.00000 +0.00 |
628.00 | 620.40 | 628.00 | 451 |
| 05 Jul 21 |
623.00000 +8.00 |
630.00 | 620.00 | 620.00 | 3,974 |
| 02 Jul 21 |
615.00000 +0.00 |
630.00 | 602.00 | 630.00 | 3,659 |
| 01 Jul 21 |
615.00000 +5.00 |
634.30 | 600.00 | 630.00 | 1,349 |
| 30 Jun 21 |
610.00000 +48.00 |
630.00 | 584.24 | 588.00 | 35,045 |
| 29 Jun 21 |
562.00000 -18.00 |
580.00 | 553.58 | 574.00 | 7,877 |
| 28 Jun 21 |
580.00000 +10.00 |
590.00 | 572.00 | 578.00 | 3,121 |
| 25 Jun 21 |
570.00000 -3.00 |
580.96 | 570.00 | 572.00 | 1,359 |
| 24 Jun 21 |
573.00000 -17.18 |
588.00 | 570.00 | 588.00 | 2,118 |
| 23 Jun 21 |
590.18262 +0.18 |
590.18 | 590.18 | 590.18 | 105 |
| 22 Jun 21 |
590.00000 +0.00 |
600.00 | 580.00 | 580.00 | 538 |
| 21 Jun 21 |
590.00000 +4.00 |
598.00 | 575.20 | 594.00 | 9,266 |
| 18 Jun 21 |
586.00000 -23.00 |
622.12 | 586.00 | 614.00 | 16,149 |
| 17 Jun 21 |
609.00000 -9.00 |
616.00 | 604.00 | 604.00 | 5,401 |
| 16 Jun 21 |
618.00000 +2.00 |
630.00 | 610.00 | 620.00 | 2,037 |
| 15 Jun 21 |
616.00000 -12.00 |
630.00 | 610.00 | 628.00 | 1,578 |
| 14 Jun 21 |
628.00000 +16.00 |
628.00 | 610.00 | 612.00 | 11,453 |
| 11 Jun 21 |
612.00000 -36.00 |
639.50 | 612.00 | 630.00 | 11,933 |
| 10 Jun 21 |
648.00000 +5.00 |
648.10 | 630.00 | 632.00 | 2,635 |
| 09 Jun 21 |
643.00000 -7.00 |
652.00 | 640.00 | 650.00 | 17,452 |
| 08 Jun 21 |
650.00000 -10.00 |
650.00 | 650.00 | 650.00 | 7,500 |
| 07 Jun 21 |
660.00000 +10.00 |
670.00 | 650.00 | 650.00 | 4,323 |
| 04 Jun 21 |
650.00000 +7.00 |
660.00 | 650.00 | 650.00 | 5,810 |
| 03 Jun 21 |
643.00000 -12.00 |
660.00 | 632.24 | 660.00 | 1,370 |
| 02 Jun 21 |
655.00000 -3.00 |
657.00 | 653.00 | 655.00 | 10,000 |
| 01 Jun 21 |
658.00000 -12.00 |
670.00 | 652.00 | 670.00 | 844 |
| 28 May 21 |
670.00000 +2.00 |
670.00 | 670.00 | 670.00 | 1,513 |
| 27 May 21 |
668.00000 +13.00 |
668.00 | 640.00 | 650.00 | 8,763 |
| 26 May 21 |
655.00000 +0.00 |
670.00 | 640.00 | 654.00 | 5,958 |
| 25 May 21 |
655.00000 -5.00 |
660.00 | 642.00 | 658.00 | 3,999 |
| 24 May 21 |
660.00000 +0.00 |
660.00 | 640.00 | 640.00 | 3,933 |
| 21 May 21 |
660.00000 +7.00 |
670.00 | 640.00 | 652.00 | 11,630 |
| 20 May 21 |
653.00000 -7.00 |
658.00 | 650.00 | 656.00 | 5,700 |
| 19 May 21 |
660.00000 -12.00 |
683.40 | 658.00 | 674.00 | 9,085 |
| 18 May 21 |
672.00000 -12.00 |
693.30 | 672.00 | 672.00 | 4,494 |
| 17 May 21 |
684.00000 +15.00 |
697.05 | 661.53 | 662.00 | 6,269 |
| 14 May 21 |
669.00000 +29.00 |
671.76 | 652.40 | 660.00 | 8,893 |
| 13 May 21 |
640.00000 -31.00 |
662.00 | 632.00 | 660.00 | 26,057 |
| 12 May 21 |
671.00000 -13.00 |
682.00 | 660.00 | 682.00 | 10,356 |
| 11 May 21 |
684.00000 -40.00 |
714.00 | 674.00 | 714.00 | 34,311 |
| 10 May 21 |
724.00000 +60.00 |
724.00 | 666.00 | 666.00 | 38,490 |
| 07 May 21 |
664.00000 +15.00 |
674.00 | 651.80 | 654.00 | 21,423 |
| 06 May 21 |
649.00000 -3.00 |
652.00 | 644.00 | 644.00 | 7,423 |
| 05 May 21 |
652.00000 +0.00 |
654.00 | 630.00 | 654.00 | 9,943 |
| 04 May 21 |
652.00000 +0.00 |
654.00 | 640.00 | 648.00 | 9,314 |
| 30 Apr 21 |
652.00000 -2.00 |
654.00 | 642.60 | 654.00 | 4,413 |
| 29 Apr 21 |
654.00000 +7.00 |
654.00 | 640.00 | 640.00 | 8,806 |
| 28 Apr 21 |
647.00000 -9.00 |
654.00 | 642.00 | 654.00 | 12,268 |
| 27 Apr 21 |
656.00000 +16.00 |
658.00 | 643.39 | 652.00 | 19,111 |
| 26 Apr 21 |
640.00000 +11.00 |
640.52 | 622.00 | 622.00 | 9,688 |
| 23 Apr 21 |
629.00000 -11.00 |
638.00 | 622.00 | 624.00 | 2,390 |
| 22 Apr 21 |
640.00000 +5.00 |
640.00 | 626.00 | 638.00 | 3,904 |
| 21 Apr 21 |
635.00000 +5.00 |
640.00 | 627.24 | 638.00 | 9,863 |
| 20 Apr 21 |
630.00000 +18.00 |
660.00 | 610.00 | 610.00 | 31,299 |
| 19 Apr 21 |
612.00000 +10.00 |
614.00 | 602.00 | 602.00 | 8,339 |
| 16 Apr 21 |
602.00000 +0.00 |
604.80 | 602.00 | 604.00 | 2,818 |
| 15 Apr 21 |
602.00000 -4.00 |
608.00 | 600.00 | 600.00 | 4,320 |
| 14 Apr 21 |
606.00000 -10.00 |
616.00 | 604.00 | 616.00 | 6,902 |
| 13 Apr 21 |
616.00000 +1.00 |
616.00 | 610.00 | 614.00 | 5,070 |
| 12 Apr 21 |
615.00000 -1.00 |
616.00 | 612.33 | 616.00 | 1,119 |
| 09 Apr 21 |
616.00000 +4.00 |
616.00 | 602.00 | 612.00 | 14,311 |
| 08 Apr 21 |
612.00000 +10.00 |
612.00 | 602.00 | 610.00 | 9,177 |
| 07 Apr 21 |
602.00000 -6.00 |
610.00 | 602.00 | 606.00 | 1,784 |
| 06 Apr 21 |
608.00000 -2.00 |
610.00 | 602.00 | 606.00 | 11,370 |
| 01 Apr 21 |
610.00000 +0.00 |
610.00 | 610.00 | 610.00 | 528 |
| 31 Mar 21 |
610.00000 +2.00 |
610.00 | 606.00 | 606.00 | 8,144 |
| 30 Mar 21 |
608.00000 +2.00 |
610.00 | 602.00 | 602.00 | 6,126 |
| 29 Mar 21 |
606.00000 +3.68 |
606.00 | 602.00 | 606.00 | 37 |
| 26 Mar 21 |
602.31500 -3.68 |
602.32 | 602.00 | 602.00 | 4,677 |
| 25 Mar 21 |
606.00000 +0.00 |
610.00 | 600.00 | 600.00 | 1,400 |
| 24 Mar 21 |
606.00000 +4.00 |
610.00 | 600.00 | 602.00 | 22,049 |
| 23 Mar 21 |
602.00000 -4.00 |
608.62 | 602.00 | 608.00 | 902 |
| 22 Mar 21 |
606.00000 -6.00 |
610.00 | 602.00 | 604.00 | 2,846 |
| 19 Mar 21 |
612.00000 +5.00 |
612.00 | 602.00 | 602.00 | 3,548 |
| 18 Mar 21 |
607.00000 -9.00 |
614.00 | 602.00 | 602.00 | 1,450 |
| 17 Mar 21 |
616.00000 +8.00 |
616.00 | 602.00 | 610.00 | 9,746 |
| 16 Mar 21 |
608.00000 -2.00 |
610.00 | 602.00 | 602.00 | 11,319 |
| 15 Mar 21 |
610.00000 +4.00 |
610.00 | 600.00 | 606.00 | 11,508 |
| 12 Mar 21 |
606.00000 +0.00 |
606.00 | 600.00 | 606.00 | 5,036 |
| 11 Mar 21 |
606.00000 +3.00 |
608.00 | 590.00 | 590.00 | 28,275 |
| 10 Mar 21 |
603.00000 +3.00 |
606.00 | 600.00 | 600.00 | 727 |
| 09 Mar 21 |
600.00000 -2.00 |
606.00 | 600.00 | 602.00 | 3,012 |
| 08 Mar 21 |
602.00000 +2.00 |
604.00 | 600.00 | 600.00 | 892 |
| 05 Mar 21 |
600.00000 -3.00 |
604.00 | 600.00 | 600.00 | 407 |
| 04 Mar 21 |
603.00000 -3.00 |
606.00 | 600.00 | 600.00 | 5,122 |
| 03 Mar 21 |
606.00000 +6.00 |
606.00 | 600.00 | 600.00 | 9,334 |
| 02 Mar 21 |
600.00000 -3.00 |
606.00 | 600.00 | 606.00 | 250 |
| 01 Mar 21 |
603.00000 +0.00 |
606.00 | 600.00 | 600.00 | 4,972 |
| 26 Feb 21 |
603.00000 -1.00 |
606.00 | 600.00 | 602.00 | 13,833 |
| 25 Feb 21 |
604.00000 +2.00 |
604.00 | 600.00 | 600.00 | 22,728 |
| 24 Feb 21 |
602.00000 -2.00 |
609.50 | 600.00 | 608.00 | 6,448 |
| 23 Feb 21 |
604.00000 -2.00 |
610.00 | 596.00 | 608.00 | 30,441 |
| 22 Feb 21 |
606.00000 +8.00 |
610.00 | 596.00 | 600.00 | 9,199 |
| 19 Feb 21 |
598.00000 -6.00 |
608.00 | 598.00 | 598.00 | 905 |
| 18 Feb 21 |
604.00000 -2.00 |
613.96 | 596.00 | 610.00 | 5,509 |
| 17 Feb 21 |
606.00000 -12.00 |
620.00 | 596.00 | 620.00 | 5,218 |
| 16 Feb 21 |
618.00000 +18.00 |
620.00 | 592.00 | 620.00 | 5,300 |
| 15 Feb 21 |
600.00000 +0.00 |
600.00 | 594.00 | 600.00 | 9,882 |
| 12 Feb 21 |
600.00000 -3.80 |
618.00 | 600.00 | 602.00 | 18,027 |
| 11 Feb 21 |
603.79999 +1.80 |
603.80 | 600.00 | 602.00 | 1,669 |
| 10 Feb 21 |
602.00000 -10.00 |
602.00 | 602.00 | 602.00 | 2,866 |
| 09 Feb 21 |
612.00000 +12.00 |
620.00 | 598.00 | 598.00 | 7,789 |
| 08 Feb 21 |
600.00000 +2.00 |
600.00 | 596.00 | 600.00 | 12,506 |
| 05 Feb 21 |
598.00000 -2.00 |
602.00 | 596.00 | 602.00 | 1,759 |
| 04 Feb 21 |
600.00000 -6.00 |
600.00 | 596.00 | 596.00 | 20,776 |
| 03 Feb 21 |
606.00000 -2.00 |
610.00 | 604.06 | 610.00 | 2,923 |
| 02 Feb 21 |
608.00000 +8.00 |
617.00 | 608.00 | 610.00 | 3,305 |
| 01 Feb 21 |
600.00000 -8.00 |
610.00 | 594.00 | 610.00 | 2,171 |
| 29 Jan 21 |
608.00000 +12.00 |
608.00 | 590.00 | 590.00 | 7,933 |
| 28 Jan 21 |
596.00000 -1.00 |
600.00 | 590.00 | 600.00 | 6,696 |
| 27 Jan 21 |
597.00000 +5.00 |
600.00 | 594.00 | 594.00 | 7,616 |
| 26 Jan 21 |
592.00000 +2.02 |
600.00 | 580.00 | 600.00 | 15,064 |
| 25 Jan 21 |
589.97998 -4.02 |
620.00 | 589.98 | 620.00 | 1,570 |
| 22 Jan 21 |
594.00000 -26.00 |
622.00 | 580.63 | 622.00 | 6,433 |
| 21 Jan 21 |
620.00000 -6.00 |
620.00 | 580.00 | 612.00 | 15,533 |
| 20 Jan 21 |
626.00000 +4.00 |
626.00 | 612.00 | 618.00 | 4,119 |
| 19 Jan 21 |
622.00000 -9.00 |
636.00 | 620.00 | 636.00 | 21,569 |
| 15 Jan 21 |
631.00000 +3.00 |
635.97 | 628.00 | 628.00 | 476 |
| 14 Jan 21 |
628.00000 +2.00 |
638.00 | 618.91 | 638.00 | 6,740 |
| 13 Jan 21 |
626.00000 +4.92 |
638.00 | 626.00 | 626.00 | 600 |
| 12 Jan 21 |
621.08002 -1.92 |
621.08 | 618.13 | 620.00 | 3,085 |
| 11 Jan 21 |
623.00000 +1.00 |
637.97 | 616.00 | 624.00 | 6,037 |
| 08 Jan 21 |
622.00000 -14.00 |
647.47 | 612.00 | 638.00 | 5,607 |
| 07 Jan 21 |
636.00000 +27.00 |
640.53 | 596.00 | 612.00 | 5,993 |
| 06 Jan 21 |
609.00000 +12.00 |
612.00 | 594.00 | 594.00 | 4,924 |
| 05 Jan 21 |
597.00000 +9.00 |
600.00 | 592.00 | 592.00 | 5,111 |
| 04 Jan 21 |
588.00000 +5.00 |
593.38 | 582.00 | 586.00 | 3,542 |
| 31 Dec 20 |
583.00000 +1.00 |
586.00 | 580.00 | 580.00 | 2,754 |
| 30 Dec 20 |
582.00000 +17.00 |
582.00 | 574.00 | 578.00 | 6,566 |
| 29 Dec 20 |
565.00000 +0.00 |
578.00 | 560.00 | 574.00 | 12,442 |
| 24 Dec 20 |
565.00000 +0.00 |
565.15 | 560.00 | 560.00 | 1,175 |
| 23 Dec 20 |
565.00000 -2.00 |
570.00 | 560.00 | 562.00 | 2,660 |
| 22 Dec 20 |
567.00000 +2.00 |
576.00 | 562.00 | 568.00 | 2,935 |
| 21 Dec 20 |
565.00000 -17.00 |
582.00 | 564.00 | 580.00 | 2,158 |
| 18 Dec 20 |
582.00000 +8.00 |
582.00 | 562.00 | 570.00 | 5,275 |
| 17 Dec 20 |
574.00000 -4.00 |
584.00 | 560.00 | 584.00 | 6,095 |
| 16 Dec 20 |
578.00000 -2.00 |
580.12 | 570.00 | 578.00 | 2,787 |
| 15 Dec 20 |
580.00000 +10.00 |
584.76 | 570.00 | 584.00 | 4,616 |
| 14 Dec 20 |
570.00000 -26.00 |
594.00 | 570.00 | 594.00 | 3,005 |
| 11 Dec 20 |
596.00000 -7.00 |
606.00 | 576.00 | 606.00 | 9,906 |
| 10 Dec 20 |
603.00000 +27.00 |
608.00 | 577.03 | 580.00 | 8,755 |
| 09 Dec 20 |
576.00000 +4.00 |
600.00 | 566.00 | 600.00 | 10,220 |
| 08 Dec 20 |
572.00000 +30.00 |
592.30 | 538.03 | 550.00 | 19,239 |
| 07 Dec 20 |
542.00000 -9.00 |
552.22 | 536.00 | 552.00 | 19,192 |
| 04 Dec 20 |
551.00000 -29.00 |
580.00 | 536.00 | 580.00 | 42,339 |
| 03 Dec 20 |
580.00000 +0.00 |
594.00 | 560.00 | 570.00 | 24,064 |
| 02 Dec 20 |
580.00000 -19.00 |
600.00 | 580.00 | 596.00 | 11,786 |
| 01 Dec 20 |
599.00000 -23.00 |
638.00 | 580.00 | 620.00 | 15,508 |
| 30 Nov 20 |
622.00000 -24.00 |
638.00 | 622.00 | 622.00 | 1,494 |
| 27 Nov 20 |
646.00000 +7.00 |
646.00 | 612.00 | 624.00 | 16,396 |
| 26 Nov 20 |
639.00000 -31.00 |
662.00 | 624.00 | 662.00 | 7,371 |
| 25 Nov 20 |
670.00000 +18.00 |
710.00 | 650.00 | 650.00 | 33,889 |
| 24 Nov 20 |
652.00000 +16.00 |
672.00 | 626.00 | 626.00 | 21,602 |
| 23 Nov 20 |
636.00000 +12.00 |
650.00 | 622.00 | 628.00 | 19,683 |
| 20 Nov 20 |
624.00000 +34.00 |
628.00 | 598.80 | 600.00 | 5,780 |
| 19 Nov 20 |
590.00000 -22.10 |
610.00 | 580.00 | 610.00 | 6,404 |
| 18 Nov 20 |
612.10083 +47.10 |
612.10 | 570.72 | 578.00 | 8,527 |
| 17 Nov 20 |
565.00000 -2.00 |
594.00 | 560.00 | 566.00 | 24,278 |
| 16 Nov 20 |
567.00000 +7.00 |
597.93 | 540.00 | 540.00 | 28,790 |
| 13 Nov 20 |
560.00000 +43.59 |
560.00 | 520.00 | 520.00 | 16,072 |
| 12 Nov 20 |
516.41138 +6.41 |
516.41 | 516.41 | 516.41 | 3,936 |
| 11 Nov 20 |
510.00000 -4.00 |
520.00 | 500.00 | 514.00 | 6,087 |
| 10 Nov 20 |
514.00000 +10.00 |
514.00 | 514.00 | 514.00 | 51 |
| 09 Nov 20 |
504.00000 +11.00 |
514.00 | 485.00 | 485.00 | 8,861 |
| 06 Nov 20 |
493.00000 -7.00 |
506.00 | 480.00 | 499.00 | 5,183 |
| 05 Nov 20 |
500.00000 +32.50 |
500.00 | 462.00 | 462.00 | 4,522 |
| 04 Nov 20 |
467.50000 -9.00 |
475.00 | 461.00 | 461.00 | 562 |
| 03 Nov 20 |
476.50000 -0.50 |
487.00 | 462.00 | 465.00 | 4,916 |
| 02 Nov 20 |
477.00000 -0.50 |
496.00 | 474.00 | 474.00 | 1,397 |
| 30 Oct 20 |
477.50000 -5.00 |
478.00 | 467.00 | 470.00 | 2,861 |
| 28 Oct 20 |
482.50000 -7.50 |
483.00 | 465.00 | 478.00 | 5,363 |
| 27 Oct 20 |
490.00000 -4.20 |
495.00 | 478.00 | 495.00 | 4,825 |
| 26 Oct 20 |
494.20160 -0.30 |
506.00 | 494.20 | 500.00 | 3,550 |
| 23 Oct 20 |
494.50009 +10.00 |
500.00 | 494.50 | 500.00 | 1,827 |
| 22 Oct 20 |
484.50000 -18.70 |
504.00 | 480.00 | 489.00 | 3,938 |
| 21 Oct 20 |
503.20001 -6.80 |
508.00 | 503.20 | 508.00 | 1,529 |
| 20 Oct 20 |
510.00000 +25.50 |
510.00 | 489.31 | 510.00 | 301 |
| 19 Oct 20 |
484.50000 -25.50 |
514.00 | 477.00 | 500.00 | 9,433 |
| 15 Oct 20 |
510.00000 +8.00 |
510.00 | 510.00 | 510.00 | 1,063 |
| 14 Oct 20 |
502.00000 +0.00 |
502.00 | 494.00 | 494.00 | 1,448 |
| 13 Oct 20 |
502.00000 +0.00 |
502.00 | 502.00 | 502.00 | 6 |
| 12 Oct 20 |
502.00000 -10.47 |
513.97 | 502.00 | 502.00 | 2,280 |
| 09 Oct 20 |
512.47498 +8.47 |
514.00 | 512.47 | 514.00 | 846 |
| 08 Oct 20 |
504.00000 -3.00 |
514.00 | 500.00 | 510.00 | 6,986 |
| 06 Oct 20 |
507.00000 +6.00 |
514.00 | 500.00 | 500.00 | 10,429 |
| 05 Oct 20 |
501.00000 -1.52 |
502.10 | 500.00 | 502.00 | 6,274 |
| 02 Oct 20 |
502.52499 -5.48 |
502.52 | 502.52 | 502.52 | 933 |
| 01 Oct 20 |
508.00000 -2.00 |
510.00 | 508.00 | 510.00 | 3,821 |
| 30 Sep 20 |
510.00000 -0.48 |
510.00 | 510.00 | 510.00 | 838 |
| 29 Sep 20 |
510.48001 -3.52 |
510.48 | 510.48 | 510.48 | 625 |
| 25 Sep 20 |
514.00000 +2.00 |
514.00 | 514.00 | 514.00 | 4,547 |
| 24 Sep 20 |
512.00000 +0.00 |
514.00 | 510.00 | 510.00 | 834 |
| 23 Sep 20 |
512.00000 +2.00 |
514.00 | 510.00 | 510.00 | 5,880 |
| 22 Sep 20 |
510.00000 +10.00 |
513.39 | 510.00 | 510.00 | 2,793 |
| 21 Sep 20 |
500.00000 +8.00 |
514.00 | 500.00 | 514.00 | 5,513 |
| 18 Sep 20 |
492.00000 -8.00 |
514.00 | 492.00 | 512.00 | 7,808 |
| 17 Sep 20 |
500.00000 -8.80 |
502.00 | 500.00 | 502.00 | 82 |
| 16 Sep 20 |
508.79999 -1.20 |
508.80 | 508.80 | 508.80 | 39 |
| 15 Sep 20 |
510.00000 -2.00 |
514.00 | 510.00 | 514.00 | 4,293 |
| 14 Sep 20 |
512.00000 +0.00 |
514.00 | 512.00 | 512.00 | 2,100 |
| 11 Sep 20 |
512.00000 +1.00 |
514.00 | 497.00 | 510.00 | 1,800 |
| 10 Sep 20 |
511.00000 +0.00 |
514.00 | 510.21 | 512.00 | 4,039 |
| 09 Sep 20 |
511.00000 -1.00 |
513.00 | 509.00 | 511.00 | 4,052 |
| 08 Sep 20 |
512.00000 -20.70 |
534.00 | 512.00 | 534.00 | 9,477 |
| 07 Sep 20 |
532.70001 +13.70 |
532.70 | 532.70 | 532.70 | 139 |
| 04 Sep 20 |
519.00000 -11.00 |
530.95 | 512.00 | 512.00 | 2,049 |
| 03 Sep 20 |
530.00000 +11.00 |
536.00 | 530.00 | 530.00 | 2,481 |
| 02 Sep 20 |
519.00000 -13.00 |
534.00 | 516.07 | 530.00 | 16,155 |
| 01 Sep 20 |
532.00000 +20.00 |
548.00 | 512.00 | 512.00 | 10,034 |
| 28 Aug 20 |
512.00000 -12.00 |
532.00 | 512.00 | 522.00 | 3,904 |
| 27 Aug 20 |
524.00000 +6.00 |
534.00 | 520.00 | 534.00 | 10,868 |
| 26 Aug 20 |
518.00000 +18.00 |
518.00 | 518.00 | 518.00 | 2,000 |
| 24 Aug 20 |
500.00000 -2.00 |
530.26 | 500.00 | 506.00 | 4,924 |
| 20 Aug 20 |
502.00000 +4.00 |
502.00 | 500.00 | 500.00 | 403 |
| 19 Aug 20 |
498.00000 -4.00 |
530.48 | 496.00 | 502.00 | 1,113 |
| 18 Aug 20 |
502.00000 +2.00 |
502.00 | 500.00 | 502.00 | 2,490 |
| 17 Aug 20 |
500.00000 -13.00 |
534.00 | 500.00 | 534.00 | 4,657 |
| 14 Aug 20 |
513.00000 +16.50 |
520.74 | 496.00 | 500.00 | 7,271 |
| 13 Aug 20 |
496.50000 +5.00 |
497.00 | 492.00 | 492.00 | 4,003 |
| 12 Aug 20 |
491.50000 +6.50 |
498.00 | 485.00 | 485.00 | 358 |
| 11 Aug 20 |
485.00000 -11.50 |
495.66 | 485.00 | 495.00 | 992 |
| 10 Aug 20 |
496.50000 +16.50 |
498.00 | 480.00 | 480.00 | 1,426 |
| 07 Aug 20 |
480.00000 -9.00 |
497.00 | 480.00 | 497.00 | 11,945 |
| 06 Aug 20 |
489.00000 +5.00 |
498.00 | 480.00 | 484.00 | 4,504 |
| 05 Aug 20 |
484.00000 +1.50 |
484.00 | 466.00 | 480.00 | 3,162 |
| 04 Aug 20 |
482.50000 +12.50 |
484.00 | 461.00 | 461.00 | 12,352 |
| 03 Aug 20 |
470.00000 +10.00 |
480.00 | 465.00 | 473.00 | 4,611 |
| 31 Jul 20 |
460.00000 -6.00 |
460.00 | 460.00 | 460.00 | 51 |
| 30 Jul 20 |
466.00000 -4.00 |
466.00 | 460.00 | 460.00 | 311 |
| 29 Jul 20 |
470.00000 -10.00 |
471.98 | 464.96 | 470.00 | 690 |
| 28 Jul 20 |
480.00000 +13.00 |
480.00 | 460.00 | 460.00 | 3,683 |
| 27 Jul 20 |
467.00000 -14.00 |
478.00 | 460.00 | 460.00 | 12,848 |
| 24 Jul 20 |
481.00000 +10.00 |
484.00 | 453.00 | 461.00 | 13,143 |
| 23 Jul 20 |
471.00000 -7.00 |
481.00 | 462.00 | 478.00 | 2,491 |
| 22 Jul 20 |
478.00000 +8.00 |
478.00 | 461.00 | 461.00 | 8,917 |
| 21 Jul 20 |
470.00000 -15.50 |
475.99 | 470.00 | 472.00 | 4,474 |
| 20 Jul 20 |
485.50000 -14.50 |
500.00 | 470.00 | 471.00 | 17,989 |
| 17 Jul 20 |
500.00000 +19.50 |
500.00 | 471.00 | 485.00 | 7,280 |
| 16 Jul 20 |
480.50000 +7.50 |
486.00 | 461.00 | 486.00 | 3,791 |
| 15 Jul 20 |
473.00000 -13.00 |
484.75 | 461.00 | 461.00 | 449 |
| 14 Jul 20 |
486.00000 +0.00 |
486.00 | 463.59 | 486.00 | 3,389 |
| 13 Jul 20 |
486.00000 +20.00 |
486.00 | 479.00 | 479.00 | 1,868 |
| 10 Jul 20 |
466.00000 -14.00 |
480.00 | 461.79 | 480.00 | 8,507 |
| 09 Jul 20 |
480.00000 -5.55 |
484.00 | 480.00 | 484.00 | 2,449 |
| 08 Jul 20 |
485.55249 -14.45 |
485.55 | 485.55 | 485.55 | 175 |
| 07 Jul 20 |
500.00000 -3.50 |
500.00 | 485.00 | 492.00 | 2,197 |
| 03 Jul 20 |
503.50000 -10.50 |
512.00 | 493.00 | 493.00 | 771 |
| 02 Jul 20 |
514.00000 +28.00 |
514.00 | 493.00 | 493.00 | 2,011 |
| 01 Jul 20 |
486.00000 +0.24 |
486.00 | 485.98 | 486.00 | 622 |
| 30 Jun 20 |
485.75851 +5.76 |
485.76 | 485.76 | 485.76 | 1 |
| 29 Jun 20 |
480.00000 -30.00 |
508.00 | 480.00 | 481.00 | 5,418 |
| 26 Jun 20 |
510.00000 +4.00 |
510.00 | 481.00 | 500.00 | 1,160 |
| 25 Jun 20 |
506.00000 +6.00 |
506.00 | 500.00 | 500.00 | 2,129 |
| 24 Jun 20 |
500.00000 +8.00 |
500.00 | 500.00 | 500.00 | 1,698 |
| 23 Jun 20 |
492.00000 -8.00 |
499.00 | 490.00 | 490.00 | 731 |
| 22 Jun 20 |
500.00000 +0.00 |
500.00 | 498.60 | 500.00 | 1,619 |
| 19 Jun 20 |
500.00000 +20.00 |
500.00 | 484.00 | 484.00 | 16,531 |
| 18 Jun 20 |
480.00000 -16.50 |
500.00 | 480.00 | 499.00 | 3,592 |
| 17 Jun 20 |
496.50000 -3.50 |
500.00 | 495.00 | 495.00 | 7,987 |
| 16 Jun 20 |
500.00000 -4.00 |
510.00 | 500.00 | 510.00 | 3,664 |
| 15 Jun 20 |
504.00000 -30.00 |
512.00 | 504.00 | 512.00 | 4,878 |
| 12 Jun 20 |
534.00000 +22.00 |
534.00 | 534.00 | 534.00 | 3,234 |
| 11 Jun 20 |
512.00000 -8.00 |
524.00 | 504.00 | 520.00 | 1,986 |
| 09 Jun 20 |
520.00000 -21.00 |
550.00 | 520.00 | 548.00 | 12,656 |
| 08 Jun 20 |
541.00000 +41.00 |
559.76 | 518.00 | 518.00 | 6,410 |
| 05 Jun 20 |
500.00000 +0.00 |
518.00 | 495.00 | 500.00 | 6,693 |
| 04 Jun 20 |
500.00000 -6.00 |
505.94 | 500.00 | 500.00 | 3,198 |
| 03 Jun 20 |
506.00000 +26.00 |
508.00 | 495.00 | 495.00 | 3,423 |
| 02 Jun 20 |
480.00000 -7.50 |
495.00 | 480.00 | 481.00 | 10,601 |
| 01 Jun 20 |
487.50000 +7.50 |
495.00 | 481.00 | 481.00 | 7,085 |
| 29 May 20 |
480.00000 -20.00 |
514.25 | 480.00 | 500.00 | 7,977 |
| 28 May 20 |
500.00000 +6.00 |
500.00 | 500.00 | 500.00 | 3,540 |
| 27 May 20 |
494.00000 +42.00 |
494.00 | 479.00 | 479.00 | 2,645 |
| 26 May 20 |
452.00000 -28.00 |
480.00 | 452.00 | 480.00 | 5,961 |
| 22 May 20 |
480.00000 +8.50 |
480.00 | 469.50 | 480.00 | 2,553 |
| 21 May 20 |
471.50000 -25.50 |
497.00 | 466.50 | 497.00 | 2,543 |
| 20 May 20 |
497.00000 +19.50 |
497.00 | 495.00 | 495.00 | 6,212 |
| 19 May 20 |
477.50000 -19.50 |
497.00 | 470.00 | 470.00 | 1,251 |
| 18 May 20 |
497.00000 +42.00 |
497.00 | 460.00 | 460.00 | 11,017 |
| 15 May 20 |
455.00000 -5.00 |
472.80 | 447.00 | 450.00 | 5,866 |
| 14 May 20 |
460.00000 -18.00 |
479.00 | 453.80 | 460.00 | 2,927 |
| 13 May 20 |
478.00000 +11.50 |
480.90 | 474.70 | 478.00 | 1,501 |
| 12 May 20 |
466.50000 -15.50 |
498.30 | 450.00 | 466.00 | 8,381 |
| 11 May 20 |
482.00000 +32.00 |
499.00 | 455.00 | 455.00 | 8,852 |
| 07 May 20 |
450.00000 -5.00 |
471.00 | 450.00 | 471.00 | 967 |
| 06 May 20 |
455.00000 -10.00 |
471.00 | 455.00 | 464.00 | 3,424 |
| 05 May 20 |
465.00000 +0.96 |
465.00 | 465.00 | 465.00 | 394 |
| 04 May 20 |
464.04001 -1.96 |
465.00 | 464.04 | 465.00 | 1,606 |
| 01 May 20 |
466.00000 -9.00 |
466.00 | 465.91 | 466.00 | 4,172 |
| 30 Apr 20 |
475.00000 +4.50 |
475.00 | 475.00 | 475.00 | 75 |
| 29 Apr 20 |
470.50000 -15.50 |
480.00 | 456.00 | 480.00 | 6,770 |
| 28 Apr 20 |
486.00000 +31.00 |
486.00 | 455.00 | 455.00 | 3,447 |
| 27 Apr 20 |
455.00000 -24.00 |
478.00 | 455.00 | 465.00 | 947 |
| 24 Apr 20 |
479.00000 +0.00 |
479.00 | 455.00 | 455.00 | 940 |
| 23 Apr 20 |
479.00000 +14.00 |
485.00 | 455.00 | 464.00 | 3,451 |
| 22 Apr 20 |
465.00000 +7.00 |
487.00 | 450.00 | 465.00 | 12,230 |
| 21 Apr 20 |
458.00000 -14.50 |
458.00 | 457.00 | 458.00 | 1,212 |
| 20 Apr 20 |
472.50000 +15.50 |
487.00 | 458.00 | 487.00 | 1,032 |
| 16 Apr 20 |
457.00000 -11.00 |
492.00 | 457.00 | 468.00 | 6,765 |
| 15 Apr 20 |
468.00000 -10.00 |
478.00 | 461.00 | 478.00 | 1,775 |
| 14 Apr 20 |
478.00000 +11.00 |
478.00 | 450.00 | 453.00 | 4,262 |
| 09 Apr 20 |
467.00000 +17.00 |
468.00 | 467.00 | 468.00 | 1,002 |
| 08 Apr 20 |
450.00000 -18.00 |
467.00 | 447.11 | 467.00 | 390 |
| 07 Apr 20 |
468.00000 +25.50 |
468.00 | 468.00 | 468.00 | 20 |
| 06 Apr 20 |
442.50000 -12.50 |
455.00 | 433.00 | 454.00 | 968 |
| 03 Apr 20 |
455.00000 +8.50 |
455.00 | 435.00 | 442.00 | 3,765 |
| 02 Apr 20 |
446.50000 +4.50 |
465.00 | 443.00 | 464.00 | 6,676 |
| 01 Apr 20 |
442.00000 -26.00 |
442.00 | 440.00 | 441.00 | 1,786 |
| 31 Mar 20 |
468.00000 +28.00 |
468.00 | 440.00 | 441.00 | 1,098 |
| 30 Mar 20 |
440.00000 -11.50 |
460.00 | 440.00 | 460.00 | 265 |
| 27 Mar 20 |
451.50000 -28.50 |
480.00 | 433.00 | 480.00 | 1,987 |
| 26 Mar 20 |
480.00000 -26.00 |
480.00 | 452.00 | 462.00 | 5,653 |
| 25 Mar 20 |
506.00000 +31.00 |
506.00 | 458.00 | 475.00 | 7,148 |
| 24 Mar 20 |
475.00000 +65.00 |
475.00 | 393.00 | 405.00 | 14,059 |
| 23 Mar 20 |
410.00000 -10.00 |
410.00 | 393.00 | 395.00 | 4,608 |
| 20 Mar 20 |
420.00000 +37.00 |
420.00 | 391.00 | 391.00 | 9,927 |
| 19 Mar 20 |
383.00000 +23.00 |
383.00 | 353.00 | 353.00 | 6,084 |
| 18 Mar 20 |
360.00000 -20.00 |
380.00 | 353.00 | 380.00 | 517 |
| 17 Mar 20 |
380.00000 +44.00 |
382.00 | 336.00 | 336.00 | 15,471 |
| 16 Mar 20 |
336.00000 -62.00 |
383.00 | 336.00 | 381.00 | 20,906 |
| 13 Mar 20 |
398.00000 -52.00 |
445.00 | 398.00 | 445.00 | 4,449 |
| 12 Mar 20 |
450.00000 -10.00 |
460.00 | 450.00 | 460.00 | 2,676 |
| 11 Mar 20 |
460.00000 -14.00 |
498.00 | 460.00 | 498.00 | 1,291 |
| 10 Mar 20 |
474.00000 -6.00 |
500.69 | 461.00 | 464.00 | 4,824 |
| 09 Mar 20 |
480.00000 -30.00 |
499.00 | 444.00 | 490.00 | 12,271 |
| 06 Mar 20 |
510.00000 -18.00 |
525.20 | 500.00 | 510.00 | 5,340 |
| 05 Mar 20 |
528.00000 -12.00 |
540.00 | 514.00 | 540.00 | 11,431 |
| 04 Mar 20 |
540.00000 +20.00 |
540.00 | 512.00 | 512.00 | 2,118 |
| 03 Mar 20 |
520.00000 +1.00 |
538.00 | 502.00 | 538.00 | 15,657 |
| 02 Mar 20 |
519.00000 -7.00 |
538.00 | 477.00 | 538.00 | 13,784 |
| 28 Feb 20 |
526.00000 -19.00 |
560.04 | 526.00 | 542.00 | 36,255 |
| 27 Feb 20 |
545.00000 -5.00 |
562.00 | 540.00 | 550.00 | 14,784 |
| 26 Feb 20 |
550.00000 -5.00 |
562.00 | 550.00 | 550.00 | 14,176 |
| 25 Feb 20 |
555.00000 -9.00 |
565.86 | 550.00 | 550.00 | 8,251 |
| 24 Feb 20 |
564.00000 -16.00 |
580.00 | 550.00 | 576.00 | 12,608 |
| 21 Feb 20 |
580.00000 +3.00 |
580.00 | 562.00 | 562.00 | 8,511 |
| 20 Feb 20 |
577.00000 -3.00 |
580.00 | 562.00 | 576.00 | 17,374 |
| 19 Feb 20 |
580.00000 +0.00 |
580.00 | 580.00 | 580.00 | 16,787 |
| 18 Feb 20 |
580.00000 +2.00 |
580.00 | 580.00 | 580.00 | 3,851 |
| 17 Feb 20 |
578.00000 +8.00 |
586.00 | 560.00 | 560.00 | 14,215 |
| 14 Feb 20 |
570.00000 -6.00 |
586.00 | 570.00 | 586.00 | 11,149 |
| 13 Feb 20 |
576.00000 -7.00 |
584.00 | 570.00 | 584.00 | 13,372 |
| 12 Feb 20 |
583.00000 -13.00 |
600.00 | 580.00 | 600.00 | 8,909 |
| 11 Feb 20 |
596.00000 -4.00 |
616.00 | 595.60 | 600.00 | 6,820 |
| 10 Feb 20 |
600.00000 -17.00 |
634.00 | 580.20 | 606.00 | 16,287 |
| 07 Feb 20 |
617.00000 +47.00 |
680.00 | 566.08 | 570.00 | 44,606 |
| 06 Feb 20 |
570.00000 +14.00 |
570.00 | 550.00 | 550.00 | 5,941 |
| 05 Feb 20 |
556.00000 +10.00 |
556.00 | 544.00 | 544.00 | 5,584 |
| 04 Feb 20 |
546.00000 +6.00 |
548.00 | 542.00 | 542.00 | 605 |
| 03 Feb 20 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 12,172 |
| 31 Jan 20 |
550.00000 +0.00 |
550.00 | 548.00 | 548.00 | 1,133 |
| 30 Jan 20 |
550.00000 -6.00 |
558.00 | 542.00 | 542.00 | 6,331 |
| 29 Jan 20 |
556.00000 +16.00 |
557.52 | 552.00 | 554.00 | 2,727 |
| 28 Jan 20 |
540.00000 +6.00 |
568.00 | 532.00 | 534.00 | 9,736 |
| 27 Jan 20 |
534.00000 -28.00 |
560.00 | 534.00 | 560.00 | 8,986 |
| 24 Jan 20 |
562.00000 -6.00 |
570.00 | 560.00 | 570.00 | 2,943 |
| 23 Jan 20 |
568.00000 -20.00 |
584.00 | 568.00 | 584.00 | 5,730 |
| 22 Jan 20 |
588.00000 +23.00 |
590.00 | 560.00 | 562.00 | 10,655 |
| 21 Jan 20 |
565.00000 +0.00 |
570.00 | 560.00 | 570.00 | 8,177 |
| 20 Jan 20 |
565.00000 +0.00 |
570.00 | 565.00 | 568.00 | 11,885 |
| 17 Jan 20 |
565.00000 +3.00 |
568.00 | 560.00 | 560.00 | 1,398 |
| 16 Jan 20 |
562.00000 -8.00 |
572.00 | 560.00 | 570.00 | 16,468 |
| 15 Jan 20 |
570.00000 +0.00 |
570.00 | 560.00 | 560.00 | 7,989 |
| 14 Jan 20 |
570.00000 +1.00 |
570.00 | 568.00 | 570.00 | 3,134 |
| 13 Jan 20 |
569.00000 +1.00 |
570.00 | 560.00 | 570.00 | 5,296 |
| 10 Jan 20 |
568.00000 -2.00 |
570.00 | 560.00 | 560.00 | 12,705 |
| 09 Jan 20 |
570.00000 +5.00 |
570.00 | 570.00 | 570.00 | 3,695 |
| 08 Jan 20 |
565.00000 -15.00 |
580.00 | 564.00 | 580.00 | 7,362 |
| 07 Jan 20 |
580.00000 -10.00 |
588.00 | 580.00 | 588.00 | 3,712 |
| 06 Jan 20 |
590.00000 +20.00 |
590.00 | 564.00 | 564.00 | 13,541 |
| 03 Jan 20 |
570.00000 -19.00 |
600.00 | 570.00 | 600.00 | 6,952 |
| 02 Jan 20 |
589.00000 +15.00 |
598.00 | 582.00 | 596.00 | 24,406 |
| 31 Dec 19 |
574.00000 +1.00 |
584.00 | 566.00 | 566.00 | 7,190 |
| 30 Dec 19 |
573.00000 +1.00 |
582.00 | 564.00 | 578.00 | 17,766 |
| 27 Dec 19 |
572.00000 +8.00 |
580.00 | 564.00 | 564.00 | 11,208 |
| 24 Dec 19 |
564.00000 +9.00 |
564.00 | 554.00 | 556.00 | 6,328 |
| 23 Dec 19 |
555.00000 -9.00 |
578.00 | 546.00 | 566.00 | 17,853 |
| 20 Dec 19 |
564.00000 +12.00 |
564.00 | 552.00 | 554.00 | 9,109 |
| 19 Dec 19 |
552.00000 -3.00 |
564.00 | 542.00 | 564.00 | 2,606 |
| 18 Dec 19 |
555.00000 -7.00 |
558.00 | 553.56 | 554.00 | 4,000 |
| 17 Dec 19 |
562.00000 -4.00 |
566.00 | 562.00 | 566.00 | 3,675 |
| 16 Dec 19 |
566.00000 +14.00 |
570.00 | 554.00 | 554.00 | 857 |
| 13 Dec 19 |
552.00000 -16.00 |
586.00 | 550.00 | 586.00 | 14,249 |
| 12 Dec 19 |
567.99988 +28.00 |
570.00 | 568.00 | 570.00 | 176 |
| 11 Dec 19 |
540.00000 -20.00 |
586.00 | 540.00 | 560.00 | 30,004 |
| 10 Dec 19 |
560.00000 +14.00 |
560.00 | 540.00 | 550.00 | 17,186 |
| 09 Dec 19 |
546.00000 -4.00 |
550.00 | 544.00 | 550.00 | 5,449 |
| 06 Dec 19 |
550.00000 +34.00 |
558.00 | 532.00 | 532.00 | 33,164 |
| 05 Dec 19 |
516.00000 -9.00 |
536.00 | 516.00 | 532.00 | 5,945 |
| 04 Dec 19 |
525.00000 -3.00 |
536.00 | 514.00 | 532.00 | 24,711 |
| 03 Dec 19 |
528.00000 -4.00 |
536.00 | 522.00 | 530.00 | 10,051 |
| 02 Dec 19 |
532.00000 -4.00 |
536.00 | 530.00 | 532.00 | 10,783 |
| 29 Nov 19 |
536.00000 +11.00 |
536.00 | 520.00 | 520.00 | 5,133 |
| 28 Nov 19 |
525.00000 +5.00 |
530.00 | 520.00 | 520.00 | 4,150 |
| 27 Nov 19 |
520.00000 +0.00 |
526.00 | 520.00 | 526.00 | 3,117 |
| 26 Nov 19 |
520.00000 +6.00 |
526.00 | 514.00 | 514.00 | 3,381 |
| 25 Nov 19 |
514.00000 -22.00 |
536.00 | 514.00 | 514.00 | 16,118 |
| 22 Nov 19 |
536.00000 +23.00 |
536.00 | 512.00 | 526.00 | 18,063 |
| 21 Nov 19 |
513.00000 +3.00 |
536.00 | 508.00 | 528.00 | 11,513 |
| 20 Nov 19 |
510.00000 -14.00 |
536.00 | 510.00 | 520.00 | 30,420 |
| 19 Nov 19 |
524.00000 -3.00 |
536.00 | 524.00 | 530.00 | 6,543 |
| 18 Nov 19 |
527.00000 +10.00 |
536.00 | 516.00 | 520.00 | 14,453 |
| 15 Nov 19 |
517.00000 +7.00 |
520.00 | 514.00 | 520.00 | 6,974 |
| 14 Nov 19 |
510.00000 -10.00 |
518.00 | 510.00 | 510.00 | 4,535 |
| 13 Nov 19 |
520.00000 +6.00 |
536.00 | 512.00 | 520.00 | 6,448 |
| 12 Nov 19 |
514.00000 +7.00 |
514.00 | 500.00 | 514.00 | 16,981 |
| 11 Nov 19 |
507.00000 +7.00 |
514.00 | 500.00 | 510.00 | 5,389 |
| 08 Nov 19 |
500.00000 -2.00 |
518.00 | 500.00 | 502.00 | 50,758 |
| 07 Nov 19 |
502.00000 +12.50 |
508.00 | 499.00 | 500.00 | 30,763 |
| 06 Nov 19 |
489.50000 -14.50 |
504.00 | 485.00 | 504.00 | 15,927 |
| 05 Nov 19 |
504.00000 +17.00 |
534.00 | 486.00 | 490.00 | 20,317 |
| 04 Nov 19 |
487.00000 -3.00 |
490.00 | 475.00 | 490.00 | 9,843 |
| 01 Nov 19 |
490.00000 +30.00 |
490.00 | 463.60 | 465.00 | 12,156 |
| 31 Oct 19 |
460.00000 +10.00 |
464.00 | 451.00 | 451.00 | 12,259 |
| 30 Oct 19 |
450.00000 +11.00 |
459.00 | 439.00 | 439.00 | 13,264 |
| 29 Oct 19 |
439.00000 +6.00 |
445.00 | 435.00 | 439.00 | 20,270 |
| 28 Oct 19 |
433.00000 -2.50 |
438.00 | 431.00 | 438.00 | 14,398 |
| 25 Oct 19 |
435.50000 +0.00 |
440.00 | 428.00 | 438.00 | 25,614 |
| 24 Oct 19 |
435.50000 +2.50 |
438.00 | 434.00 | 438.00 | 3,476 |
| 23 Oct 19 |
433.00000 +5.50 |
435.00 | 430.00 | 435.00 | 7,435 |
| 22 Oct 19 |
427.50000 -1.50 |
434.00 | 425.00 | 432.00 | 26,909 |
| 21 Oct 19 |
429.00000 -10.00 |
439.00 | 429.00 | 438.00 | 9,790 |
| 18 Oct 19 |
439.00000 -1.00 |
439.00 | 436.00 | 436.00 | 3,953 |
| 17 Oct 19 |
440.00000 +3.00 |
440.00 | 436.00 | 437.00 | 3,093 |
| 16 Oct 19 |
437.00000 +1.00 |
440.00 | 436.00 | 436.00 | 4,909 |
| 15 Oct 19 |
436.00000 -4.00 |
440.00 | 436.00 | 436.00 | 1,866 |
| 14 Oct 19 |
440.00000 +0.00 |
445.00 | 436.00 | 445.00 | 3,873 |
| 11 Oct 19 |
440.00000 +0.00 |
445.00 | 440.00 | 445.00 | 78 |
| 10 Oct 19 |
440.00000 -2.00 |
442.00 | 439.00 | 442.00 | 1,566 |
| 09 Oct 19 |
442.00000 -1.00 |
445.00 | 440.00 | 441.00 | 3,212 |
| 08 Oct 19 |
443.00000 -2.00 |
445.00 | 441.40 | 445.00 | 126 |
| 04 Oct 19 |
445.00000 +2.00 |
445.00 | 445.00 | 445.00 | 59 |
| 02 Oct 19 |
443.00000 +0.00 |
445.00 | 441.00 | 442.00 | 627 |
| 01 Oct 19 |
443.00000 -2.50 |
445.00 | 441.00 | 441.00 | 1,454 |
| 30 Sep 19 |
445.50000 +0.50 |
456.00 | 441.00 | 441.00 | 1,220 |
| 27 Sep 19 |
445.00000 +9.00 |
450.00 | 440.00 | 440.00 | 20,819 |
| 26 Sep 19 |
436.00000 -18.00 |
449.00 | 436.00 | 437.00 | 3,990 |
| 24 Sep 19 |
454.00000 +5.00 |
458.00 | 446.00 | 454.00 | 3,316 |
| 23 Sep 19 |
449.00000 -11.00 |
455.00 | 449.00 | 449.00 | 294 |
| 20 Sep 19 |
460.00000 +17.50 |
460.00 | 438.00 | 440.00 | 12,662 |
| 19 Sep 19 |
442.50000 +7.50 |
450.00 | 432.98 | 435.00 | 9,590 |
| 18 Sep 19 |
435.00000 -15.00 |
450.00 | 435.00 | 437.00 | 6,291 |
| 17 Sep 19 |
450.00000 +0.00 |
460.00 | 441.00 | 459.00 | 3,518 |
| 16 Sep 19 |
450.00000 +11.00 |
450.00 | 435.00 | 438.00 | 902 |
| 13 Sep 19 |
439.00000 +2.50 |
444.00 | 438.00 | 438.00 | 3,180 |
| 11 Sep 19 |
436.50000 -3.50 |
440.00 | 435.00 | 435.00 | 2,225 |
| 10 Sep 19 |
440.00000 -28.00 |
450.00 | 436.00 | 436.00 | 5,921 |
| 09 Sep 19 |
468.00000 +8.00 |
468.00 | 468.00 | 468.00 | 143 |
| 06 Sep 19 |
460.00000 +5.00 |
460.00 | 435.00 | 456.00 | 21,539 |
| 05 Sep 19 |
455.00000 -3.00 |
469.00 | 455.00 | 465.00 | 1,596 |
| 04 Sep 19 |
458.00000 -2.00 |
464.00 | 452.00 | 464.00 | 3,334 |
| 03 Sep 19 |
460.00000 +2.50 |
460.00 | 460.00 | 460.00 | 49 |
| 02 Sep 19 |
457.50000 -5.00 |
465.00 | 451.00 | 451.00 | 2,018 |
| 30 Aug 19 |
462.50000 +4.00 |
465.00 | 453.00 | 460.00 | 15,047 |
| 29 Aug 19 |
458.50000 +6.50 |
460.00 | 454.00 | 454.00 | 1,751 |
| 28 Aug 19 |
452.00000 +14.50 |
454.00 | 430.00 | 440.00 | 16,552 |
| 27 Aug 19 |
437.50000 -10.50 |
450.00 | 430.00 | 450.00 | 8,531 |
| 22 Aug 19 |
448.00000 -2.00 |
465.00 | 448.00 | 465.00 | 5,066 |
| 21 Aug 19 |
450.00000 -13.00 |
469.00 | 450.00 | 450.00 | 10,606 |
| 20 Aug 19 |
463.00000 +3.00 |
468.00 | 452.00 | 452.00 | 3,900 |
| 19 Aug 19 |
460.00000 +0.00 |
463.00 | 460.00 | 460.00 | 8,794 |
| 16 Aug 19 |
460.00000 -1.00 |
463.94 | 460.00 | 460.00 | 801 |
| 15 Aug 19 |
461.00000 -3.00 |
475.00 | 460.00 | 460.00 | 3,304 |
| 14 Aug 19 |
464.00000 +0.50 |
470.00 | 464.00 | 465.00 | 2,253 |
| 13 Aug 19 |
463.50000 -12.50 |
466.00 | 460.00 | 466.00 | 4,183 |
| 12 Aug 19 |
476.00000 +3.50 |
477.00 | 465.00 | 465.00 | 1,363 |
| 09 Aug 19 |
472.50000 +4.50 |
480.00 | 460.00 | 460.00 | 5,321 |
| 08 Aug 19 |
468.00000 -2.00 |
469.00 | 468.00 | 469.00 | 547 |
| 07 Aug 19 |
470.00000 +7.00 |
470.00 | 463.00 | 463.00 | 589 |
| 05 Aug 19 |
463.00000 -3.50 |
470.00 | 461.00 | 469.00 | 1,599 |
| 02 Aug 19 |
466.50000 +1.50 |
469.00 | 461.00 | 461.00 | 332 |
| 01 Aug 19 |
465.00000 +10.00 |
465.00 | 452.00 | 457.00 | 20,109 |
| 31 Jul 19 |
455.00000 -4.50 |
464.00 | 455.00 | 460.00 | 7,280 |
| 30 Jul 19 |
459.50000 -10.00 |
475.00 | 455.00 | 465.00 | 4,800 |
| 29 Jul 19 |
469.50000 -2.00 |
473.91 | 465.00 | 473.00 | 1,325 |
| 26 Jul 19 |
471.50000 -3.50 |
482.00 | 470.00 | 475.00 | 4,651 |
| 25 Jul 19 |
475.00000 +1.00 |
475.00 | 470.00 | 473.00 | 4,307 |
| 24 Jul 19 |
474.00000 -1.00 |
474.00 | 474.00 | 474.00 | 582 |
| 23 Jul 19 |
475.00000 +5.00 |
475.00 | 465.00 | 470.00 | 1,928 |
| 22 Jul 19 |
470.00000 +0.00 |
470.00 | 462.44 | 469.00 | 1,667 |
| 19 Jul 19 |
470.00000 -5.00 |
470.00 | 460.00 | 470.00 | 4,168 |
| 18 Jul 19 |
475.00000 +0.00 |
475.00 | 470.00 | 474.00 | 817 |
| 17 Jul 19 |
475.00000 +6.00 |
475.00 | 462.44 | 469.00 | 3,594 |
| 16 Jul 19 |
469.00000 +2.50 |
469.00 | 465.00 | 465.00 | 1,296 |
| 15 Jul 19 |
466.50000 -2.50 |
468.00 | 465.00 | 465.00 | 64 |
| 12 Jul 19 |
469.00000 +0.00 |
471.00 | 467.00 | 467.00 | 13,798 |
| 10 Jul 19 |
469.00000 -1.00 |
470.00 | 462.00 | 462.00 | 1,416 |
| 09 Jul 19 |
470.00000 +8.50 |
470.00 | 461.00 | 463.00 | 1,035 |
| 08 Jul 19 |
461.50000 -10.50 |
470.00 | 460.00 | 470.00 | 7,342 |
| 05 Jul 19 |
472.00000 -0.97 |
474.00 | 470.00 | 470.00 | 2,465 |
| 04 Jul 19 |
472.97000 -5.53 |
475.00 | 472.97 | 475.00 | 2,965 |
| 03 Jul 19 |
478.50000 -3.00 |
482.00 | 475.00 | 480.00 | 3,886 |
| 02 Jul 19 |
481.50000 -1.50 |
482.00 | 480.00 | 482.00 | 2,501 |
| 01 Jul 19 |
483.00000 +4.00 |
490.00 | 482.00 | 490.00 | 11,446 |
| 28 Jun 19 |
479.00000 -5.50 |
489.00 | 479.00 | 489.00 | 1,403 |
| 27 Jun 19 |
484.50000 +3.50 |
488.00 | 479.00 | 479.00 | 396 |
| 26 Jun 19 |
481.00000 -8.00 |
489.00 | 470.00 | 470.00 | 4,146 |
| 25 Jun 19 |
489.00000 +9.00 |
490.00 | 489.00 | 489.00 | 903 |
| 24 Jun 19 |
480.00000 -20.00 |
489.00 | 480.00 | 481.00 | 2,272 |
| 21 Jun 19 |
500.00000 +19.00 |
500.00 | 475.00 | 475.00 | 3,868 |
| 20 Jun 19 |
481.00000 -19.00 |
499.00 | 473.00 | 499.00 | 249 |
| 18 Jun 19 |
500.00000 +12.00 |
500.00 | 500.00 | 500.00 | 478 |
| 17 Jun 19 |
488.00000 -2.00 |
488.00 | 471.00 | 486.00 | 4,689 |
| 14 Jun 19 |
490.00000 -10.00 |
498.10 | 490.00 | 490.00 | 1,206 |
| 13 Jun 19 |
500.00000 +0.00 |
500.00 | 500.00 | 500.00 | 7 |
| 12 Jun 19 |
500.00000 +10.00 |
500.00 | 484.00 | 484.00 | 2,368 |
| 11 Jun 19 |
490.00000 -10.00 |
499.00 | 490.00 | 493.00 | 1,035 |
| 10 Jun 19 |
500.00000 +0.00 |
500.00 | 490.00 | 490.00 | 626 |
| 07 Jun 19 |
500.00000 +8.00 |
500.00 | 490.00 | 492.00 | 5,220 |
| 06 Jun 19 |
492.00000 -4.00 |
495.70 | 492.00 | 492.00 | 2,857 |
| 05 Jun 19 |
496.00000 -14.00 |
520.00 | 493.00 | 508.00 | 22,270 |
| 04 Jun 19 |
510.00000 +45.00 |
510.00 | 467.00 | 467.00 | 11,786 |
| 03 Jun 19 |
465.00000 +6.00 |
465.00 | 456.00 | 465.00 | 1,966 |
| 31 May 19 |
459.00000 -1.00 |
465.00 | 453.00 | 453.00 | 1,872 |
| 30 May 19 |
460.00000 +9.00 |
462.00 | 460.00 | 460.00 | 579 |
| 29 May 19 |
451.00000 +1.50 |
457.00 | 442.00 | 455.00 | 6,637 |
| 28 May 19 |
449.50000 -0.50 |
455.00 | 445.00 | 445.00 | 4,685 |
| 24 May 19 |
450.00000 -5.00 |
450.00 | 441.00 | 445.00 | 7,905 |
| 23 May 19 |
455.00000 +1.00 |
455.00 | 439.00 | 450.00 | 17,389 |
| 22 May 19 |
454.00000 +6.00 |
460.80 | 440.00 | 455.00 | 6,581 |
| 21 May 19 |
448.00000 -27.50 |
476.00 | 430.00 | 475.00 | 37,740 |
| 20 May 19 |
475.50000 -0.50 |
478.00 | 470.00 | 470.00 | 7,242 |
| 17 May 19 |
476.00000 -2.00 |
479.00 | 472.00 | 472.00 | 4,816 |
| 16 May 19 |
478.00000 +6.00 |
480.00 | 472.00 | 472.00 | 1,616 |
| 15 May 19 |
472.00000 -20.00 |
489.00 | 468.00 | 485.00 | 11,929 |
| 14 May 19 |
492.00000 -8.00 |
502.00 | 470.00 | 500.00 | 22,124 |
| 13 May 19 |
500.00000 -10.00 |
520.00 | 500.00 | 518.00 | 9,621 |
| 10 May 19 |
510.00000 -6.00 |
524.00 | 510.00 | 516.00 | 6,036 |
| 09 May 19 |
516.00000 -10.00 |
524.00 | 514.00 | 520.00 | 14,446 |
| 08 May 19 |
526.00000 -2.00 |
526.00 | 524.00 | 524.00 | 583 |
| 07 May 19 |
528.00000 +4.00 |
528.00 | 520.00 | 520.00 | 6,118 |
| 03 May 19 |
524.00000 +4.00 |
527.92 | 520.00 | 520.00 | 1,502 |
| 02 May 19 |
520.00000 -4.00 |
520.00 | 520.00 | 520.00 | 150 |
| 01 May 19 |
524.00000 -4.00 |
528.00 | 520.00 | 522.00 | 357 |
| 30 Apr 19 |
528.00000 +8.00 |
528.00 | 524.00 | 524.00 | 1,159 |
| 26 Apr 19 |
520.00000 -8.00 |
520.00 | 510.00 | 520.00 | 3,693 |
| 25 Apr 19 |
528.00000 -2.00 |
530.00 | 512.00 | 528.00 | 2,043 |
| 24 Apr 19 |
530.00000 +10.00 |
530.00 | 518.00 | 530.00 | 2,807 |
| 23 Apr 19 |
520.00000 -8.00 |
530.00 | 520.00 | 530.00 | 417 |
| 18 Apr 19 |
528.00000 -2.00 |
530.00 | 520.00 | 530.00 | 2,408 |
| 17 Apr 19 |
530.00000 +5.00 |
530.00 | 520.00 | 520.00 | 8,370 |
| 16 Apr 19 |
525.00000 -2.00 |
530.00 | 522.00 | 526.00 | 3,066 |
| 15 Apr 19 |
527.00000 +7.00 |
530.00 | 512.00 | 530.00 | 383 |
| 12 Apr 19 |
520.00000 +0.00 |
530.00 | 520.00 | 530.00 | 17,010 |
| 11 Apr 19 |
520.00000 +4.00 |
526.00 | 510.00 | 510.00 | 7,008 |
| 10 Apr 19 |
516.00000 -4.00 |
526.00 | 514.00 | 514.00 | 426 |
| 09 Apr 19 |
520.00000 -4.00 |
524.00 | 520.00 | 520.00 | 4,760 |
| 08 Apr 19 |
524.00000 +3.00 |
530.00 | 520.00 | 520.00 | 12,373 |
| 05 Apr 19 |
521.00000 +7.00 |
530.00 | 510.00 | 520.00 | 11,592 |
| 04 Apr 19 |
514.00000 +6.00 |
520.00 | 514.00 | 514.00 | 4,688 |
| 03 Apr 19 |
508.00000 -4.00 |
516.00 | 504.00 | 510.00 | 500 |
| 02 Apr 19 |
512.00000 +0.00 |
520.00 | 510.00 | 510.00 | 7,803 |
| 01 Apr 19 |
512.00000 +0.00 |
520.00 | 512.00 | 518.00 | 4,044 |
| 29 Mar 19 |
512.00000 -8.00 |
520.00 | 512.00 | 512.00 | 8,580 |
| 28 Mar 19 |
520.00000 -4.00 |
530.00 | 512.06 | 520.00 | 11,071 |
| 27 Mar 19 |
524.00000 +4.00 |
530.00 | 520.00 | 520.00 | 1,631 |
| 26 Mar 19 |
520.00000 -6.00 |
530.00 | 520.00 | 530.00 | 33,264 |
| 25 Mar 19 |
526.00000 +0.00 |
530.00 | 522.00 | 530.00 | 21,955 |
| 22 Mar 19 |
526.00000 +1.00 |
530.00 | 520.00 | 520.00 | 52,394 |
| 21 Mar 19 |
525.00000 +0.00 |
530.00 | 522.00 | 530.00 | 2,331 |
| 20 Mar 19 |
525.00000 -6.00 |
532.00 | 520.00 | 532.00 | 30,050 |
| 19 Mar 19 |
531.00000 +5.00 |
532.00 | 524.00 | 526.00 | 19,405 |
| 18 Mar 19 |
526.00000 -10.00 |
536.00 | 526.00 | 528.00 | 6,612 |
| 15 Mar 19 |
536.00000 +0.00 |
536.00 | 524.00 | 526.00 | 5,469 |
| 14 Mar 19 |
536.00000 +9.00 |
536.00 | 528.00 | 530.00 | 9,177 |
| 13 Mar 19 |
527.00000 -3.00 |
530.00 | 524.00 | 530.00 | 560 |
| 12 Mar 19 |
530.00000 +3.00 |
530.00 | 530.00 | 530.00 | 283 |
| 11 Mar 19 |
527.00000 +1.00 |
530.00 | 524.00 | 524.00 | 4,199 |
| 08 Mar 19 |
526.00000 -1.00 |
532.00 | 524.00 | 526.00 | 4,990 |
| 07 Mar 19 |
527.00000 -3.00 |
530.00 | 524.00 | 524.00 | 1,398 |
| 06 Mar 19 |
530.00000 +3.00 |
534.00 | 526.00 | 530.00 | 2,007 |
| 05 Mar 19 |
527.00000 -2.00 |
534.00 | 524.00 | 534.00 | 14,392 |
| 04 Mar 19 |
529.00000 -3.00 |
538.00 | 520.00 | 532.00 | 10,511 |
| 01 Mar 19 |
532.00000 -2.00 |
536.00 | 530.00 | 534.00 | 48,444 |
| 28 Feb 19 |
534.00000 +0.00 |
534.00 | 534.00 | 534.00 | 96 |
| 27 Feb 19 |
534.00000 -7.00 |
552.00 | 532.00 | 552.00 | 19,257 |
| 26 Feb 19 |
541.00000 -6.00 |
552.00 | 538.00 | 540.00 | 3,680 |
| 25 Feb 19 |
547.00000 +14.00 |
554.00 | 538.00 | 554.00 | 17,407 |
| 22 Feb 19 |
533.00000 -7.00 |
540.00 | 530.00 | 532.00 | 14,292 |
| 21 Feb 19 |
540.00000 +4.00 |
558.00 | 536.00 | 540.00 | 5,766 |
| 20 Feb 19 |
536.00000 +9.00 |
540.00 | 530.00 | 530.00 | 12,818 |
| 19 Feb 19 |
527.00000 +1.00 |
530.00 | 524.00 | 524.00 | 4,573 |
| 18 Feb 19 |
526.00000 -4.00 |
530.00 | 524.00 | 524.00 | 9,985 |
| 15 Feb 19 |
530.00000 -3.00 |
536.00 | 530.00 | 530.00 | 21,954 |
| 14 Feb 19 |
533.00000 +11.00 |
540.00 | 528.00 | 530.00 | 8,344 |
| 13 Feb 19 |
522.00000 -4.00 |
528.00 | 522.00 | 528.00 | 3,501 |
| 12 Feb 19 |
526.00000 +0.00 |
530.00 | 526.00 | 526.00 | 9,324 |
| 11 Feb 19 |
526.00000 -18.00 |
536.00 | 520.00 | 534.00 | 8,947 |
| 08 Feb 19 |
544.00000 +16.80 |
544.00 | 522.00 | 530.00 | 5,340 |
| 07 Feb 19 |
527.20001 +5.20 |
536.00 | 527.20 | 530.00 | 10,304 |
| 06 Feb 19 |
522.00000 -8.00 |
530.00 | 522.00 | 530.00 | 1,011 |
| 05 Feb 19 |
530.00000 +0.00 |
538.00 | 530.00 | 530.00 | 15,139 |
| 04 Feb 19 |
530.00000 -13.00 |
548.00 | 530.00 | 536.00 | 6,935 |
| 01 Feb 19 |
543.00000 -11.00 |
550.04 | 536.00 | 550.00 | 13,208 |
| 31 Jan 19 |
554.00000 +0.00 |
554.00 | 554.00 | 554.00 | 236 |
| 30 Jan 19 |
554.00000 +14.00 |
554.00 | 538.00 | 540.00 | 9,327 |
| 29 Jan 19 |
540.00000 +0.00 |
541.80 | 540.00 | 540.00 | 4,650 |
| 28 Jan 19 |
540.00000 -5.00 |
542.00 | 540.00 | 542.00 | 2,978 |
| 25 Jan 19 |
545.00000 -5.00 |
548.00 | 542.00 | 548.00 | 511 |
| 24 Jan 19 |
550.00000 +1.00 |
554.00 | 542.00 | 554.00 | 12,909 |
| 23 Jan 19 |
549.00000 -8.20 |
554.00 | 544.00 | 554.00 | 1,180 |
| 22 Jan 19 |
557.20001 +3.20 |
557.20 | 557.20 | 557.20 | 18 |
| 21 Jan 19 |
554.00000 +2.00 |
558.00 | 550.00 | 554.00 | 15,477 |
| 18 Jan 19 |
552.00000 +1.00 |
554.00 | 550.00 | 554.00 | 1,761 |
| 17 Jan 19 |
551.00000 +1.00 |
554.00 | 546.00 | 546.00 | 39 |
| 16 Jan 19 |
550.00000 +0.00 |
554.00 | 546.00 | 554.00 | 621 |
| 15 Jan 19 |
550.00000 +6.00 |
554.00 | 544.00 | 544.00 | 234 |
| 14 Jan 19 |
544.00000 -6.00 |
560.00 | 544.00 | 560.00 | 9,691 |
| 11 Jan 19 |
550.00000 -1.00 |
558.00 | 544.00 | 546.00 | 2,119 |
| 10 Jan 19 |
551.00000 -3.00 |
556.00 | 544.00 | 550.00 | 6,125 |
| 09 Jan 19 |
554.00000 +3.00 |
560.00 | 550.00 | 550.00 | 1,548 |
| 08 Jan 19 |
551.00000 -7.00 |
558.00 | 544.00 | 550.00 | 3,186 |
| 07 Jan 19 |
558.00000 -4.00 |
560.00 | 558.00 | 560.00 | 1,156 |
| 04 Jan 19 |
562.00000 -19.00 |
598.00 | 562.00 | 598.00 | 3,317 |
| 03 Jan 19 |
581.00000 +5.00 |
592.00 | 562.00 | 562.00 | 4,983 |
| 02 Jan 19 |
576.00000 +0.00 |
598.00 | 564.00 | 598.00 | 2,847 |
| 31 Dec 18 |
576.00000 -16.00 |
592.00 | 576.00 | 592.00 | 3,094 |
| 28 Dec 18 |
592.00000 +42.00 |
592.00 | 546.00 | 560.00 | 6,530 |
| 27 Dec 18 |
550.00000 -15.00 |
588.00 | 550.00 | 552.00 | 6,187 |
| 24 Dec 18 |
565.00000 +5.00 |
578.00 | 550.00 | 578.00 | 11,502 |
| 21 Dec 18 |
560.00000 -36.00 |
620.00 | 560.00 | 586.00 | 9,479 |
| 20 Dec 18 |
596.00000 -25.00 |
640.00 | 596.00 | 640.00 | 5,625 |
| 19 Dec 18 |
621.00000 +40.00 |
640.00 | 580.00 | 580.00 | 26,337 |
| 18 Dec 18 |
581.00000 +33.00 |
590.00 | 540.00 | 542.00 | 18,486 |
| 17 Dec 18 |
548.00000 -12.00 |
558.00 | 546.00 | 550.00 | 1,057 |
| 14 Dec 18 |
560.00000 -3.00 |
560.00 | 542.00 | 560.00 | 5,993 |
| 13 Dec 18 |
563.00000 +7.00 |
568.00 | 548.00 | 556.00 | 6,848 |
| 12 Dec 18 |
556.00000 +13.00 |
556.00 | 556.00 | 556.00 | 574 |
| 11 Dec 18 |
543.00000 -3.00 |
556.00 | 534.00 | 536.00 | 14,319 |
| 10 Dec 18 |
546.00000 -2.00 |
558.00 | 544.00 | 556.00 | 6,064 |
| 07 Dec 18 |
548.00000 +8.00 |
550.00 | 538.00 | 540.00 | 1,974 |
| 06 Dec 18 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 4,613 |
| 05 Dec 18 |
550.00000 -2.00 |
556.00 | 544.00 | 556.00 | 402 |
| 04 Dec 18 |
552.00000 +10.00 |
562.00 | 542.00 | 544.00 | 3,075 |
| 03 Dec 18 |
542.00000 -14.00 |
570.00 | 542.00 | 570.00 | 2,114 |
| 30 Nov 18 |
556.00000 +1.00 |
564.00 | 550.00 | 564.00 | 10,813 |
| 29 Nov 18 |
555.00000 +5.00 |
565.40 | 542.00 | 542.00 | 582 |
| 28 Nov 18 |
550.00000 -1.00 |
562.00 | 542.00 | 542.00 | 1,639 |
| 27 Nov 18 |
551.00000 -13.00 |
564.00 | 542.00 | 564.00 | 703 |
| 26 Nov 18 |
564.00000 +22.00 |
564.00 | 542.00 | 542.00 | 2,572 |
| 23 Nov 18 |
542.00000 -2.00 |
564.00 | 542.00 | 544.00 | 1,602 |
| 22 Nov 18 |
544.00000 -2.00 |
550.00 | 538.00 | 540.00 | 2,221 |
| 21 Nov 18 |
546.00000 +6.00 |
550.00 | 538.00 | 540.00 | 7,383 |
| 20 Nov 18 |
540.00000 +0.00 |
550.00 | 540.00 | 542.00 | 1,115 |
| 19 Nov 18 |
540.00000 +0.00 |
550.00 | 540.00 | 540.00 | 3,885 |
| 16 Nov 18 |
540.00000 -24.00 |
564.00 | 540.00 | 542.00 | 19,738 |
| 15 Nov 18 |
564.00000 +11.00 |
564.00 | 550.00 | 554.00 | 3,849 |
| 14 Nov 18 |
553.00000 -10.00 |
564.00 | 550.00 | 560.00 | 2,316 |
| 13 Nov 18 |
563.00000 +3.00 |
564.00 | 558.00 | 558.00 | 11,053 |
| 12 Nov 18 |
560.00000 +18.00 |
566.00 | 543.80 | 566.00 | 9,532 |
| 09 Nov 18 |
542.00000 -24.00 |
564.00 | 542.00 | 552.00 | 17,387 |
| 08 Nov 18 |
566.00000 +14.00 |
566.00 | 566.00 | 566.00 | 33,624 |
| 06 Nov 18 |
552.00000 -4.00 |
562.00 | 550.00 | 554.00 | 3,332 |
| 05 Nov 18 |
556.00000 -8.00 |
564.00 | 554.00 | 554.00 | 4,495 |
| 02 Nov 18 |
564.00000 +14.00 |
564.00 | 552.00 | 560.00 | 1,538 |
| 01 Nov 18 |
550.00000 -25.00 |
582.00 | 542.00 | 572.00 | 61,372 |
| 31 Oct 18 |
575.00000 +1.00 |
580.00 | 570.00 | 580.00 | 6,040 |
| 30 Oct 18 |
574.00000 +0.00 |
578.00 | 570.00 | 570.00 | 1,829 |
| 29 Oct 18 |
574.00000 +10.00 |
578.00 | 556.00 | 564.00 | 10,480 |
| 26 Oct 18 |
564.00000 +0.00 |
570.00 | 564.00 | 570.00 | 2,527 |
| 25 Oct 18 |
564.00000 -18.00 |
582.00 | 564.00 | 570.00 | 2,996 |
| 24 Oct 18 |
582.00000 +2.00 |
588.00 | 564.00 | 588.00 | 2,772 |
| 23 Oct 18 |
580.00000 -8.00 |
590.00 | 572.00 | 572.00 | 97 |
| 22 Oct 18 |
588.00000 +13.00 |
590.00 | 588.00 | 590.00 | 448 |
| 19 Oct 18 |
575.00000 -11.00 |
586.00 | 572.00 | 572.00 | 1,289 |
| 18 Oct 18 |
586.00000 -2.00 |
588.00 | 586.00 | 588.00 | 805 |
| 17 Oct 18 |
588.00000 +8.00 |
588.00 | 588.00 | 588.00 | 24 |
| 16 Oct 18 |
580.00000 +0.00 |
580.00 | 556.00 | 556.00 | 1,066 |
| 15 Oct 18 |
580.00000 +11.00 |
580.00 | 560.00 | 578.00 | 2,198 |
| 12 Oct 18 |
569.00000 -15.00 |
590.00 | 560.00 | 584.00 | 3,101 |
| 11 Oct 18 |
584.00000 -6.00 |
588.00 | 554.00 | 570.00 | 3,290 |
| 10 Oct 18 |
590.00000 +19.00 |
590.00 | 562.00 | 572.00 | 1,127 |
| 09 Oct 18 |
571.00000 -2.00 |
586.00 | 560.00 | 580.00 | 3,710 |
| 08 Oct 18 |
573.00000 -17.00 |
600.00 | 564.00 | 590.00 | 8,448 |
| 05 Oct 18 |
590.00000 +4.00 |
600.00 | 584.00 | 600.00 | 7,350 |
| 04 Oct 18 |
586.00000 -9.00 |
598.00 | 582.00 | 598.00 | 2,140 |
| 03 Oct 18 |
595.00000 +11.00 |
604.00 | 580.00 | 582.00 | 2,602 |
| 02 Oct 18 |
584.00000 +0.00 |
610.00 | 584.00 | 600.00 | 1,223 |
| 01 Oct 18 |
584.00000 +14.00 |
604.00 | 578.00 | 582.00 | 2,472 |
| 28 Sep 18 |
570.00000 -22.00 |
588.00 | 560.00 | 570.00 | 11,324 |
| 27 Sep 18 |
592.00000 -6.00 |
600.00 | 583.84 | 598.00 | 4,385 |
| 26 Sep 18 |
598.00000 +38.00 |
600.00 | 562.00 | 562.00 | 16,818 |
| 25 Sep 18 |
560.00000 -44.00 |
600.00 | 550.00 | 600.00 | 13,799 |
| 24 Sep 18 |
604.00000 -8.00 |
622.00 | 580.00 | 614.00 | 21,205 |
| 21 Sep 18 |
612.00000 -36.00 |
628.00 | 612.00 | 628.00 | 8,776 |
| 20 Sep 18 |
648.00000 +4.00 |
648.00 | 648.00 | 648.00 | 110 |
| 19 Sep 18 |
644.00000 +8.00 |
648.00 | 640.00 | 640.00 | 238 |
| 17 Sep 18 |
636.00000 -2.00 |
640.00 | 630.00 | 630.00 | 974 |
| 14 Sep 18 |
638.00000 +10.00 |
648.00 | 628.00 | 628.00 | 2,842 |
| 13 Sep 18 |
628.00000 -17.00 |
650.00 | 622.00 | 634.00 | 3,439 |
| 12 Sep 18 |
645.00000 -23.00 |
668.00 | 630.00 | 668.00 | 3,542 |
| 11 Sep 18 |
668.00000 +0.00 |
668.00 | 660.00 | 668.00 | 375 |
| 10 Sep 18 |
668.00000 +12.00 |
668.00 | 668.00 | 668.00 | 1,090 |
| 07 Sep 18 |
656.00000 +6.00 |
666.00 | 630.00 | 650.00 | 1,952 |
| 06 Sep 18 |
650.00000 -4.00 |
666.00 | 650.00 | 652.00 | 1,665 |
| 05 Sep 18 |
654.00000 -12.00 |
670.00 | 654.00 | 670.00 | 1,967 |
| 04 Sep 18 |
666.00000 +5.00 |
666.00 | 652.00 | 666.00 | 611 |
| 03 Sep 18 |
661.00000 +11.00 |
666.00 | 640.00 | 652.00 | 10,413 |
| 31 Aug 18 |
650.00000 -18.00 |
666.00 | 650.00 | 666.00 | 9,009 |
| 30 Aug 18 |
668.00000 +8.00 |
668.00 | 660.00 | 660.00 | 70,275 |
| 29 Aug 18 |
660.00000 -14.00 |
670.00 | 650.00 | 668.00 | 134,994 |
| 28 Aug 18 |
674.00000 -1.00 |
680.00 | 670.00 | 670.00 | 5,235 |
| 24 Aug 18 |
675.00000 -5.00 |
686.00 | 674.00 | 680.00 | 1,109 |
| 23 Aug 18 |
680.00000 -7.00 |
680.00 | 680.00 | 680.00 | 154 |
| 22 Aug 18 |
687.00000 -5.60 |
692.00 | 676.00 | 692.00 | 4,363 |
| 21 Aug 18 |
692.59998 -7.40 |
692.60 | 692.60 | 692.60 | 1 |
| 20 Aug 18 |
700.00000 +0.00 |
700.00 | 692.20 | 694.00 | 1,817 |
| 16 Aug 18 |
700.00000 -18.00 |
700.00 | 700.00 | 700.00 | 1,902 |
| 15 Aug 18 |
718.00000 -8.00 |
726.00 | 711.40 | 724.00 | 2,088 |
| 14 Aug 18 |
726.00000 +18.00 |
726.00 | 706.00 | 710.00 | 11,668 |
| 13 Aug 18 |
708.00000 +3.00 |
710.00 | 702.60 | 704.00 | 14,000 |
| 10 Aug 18 |
705.00000 +4.20 |
708.00 | 700.00 | 700.00 | 488 |
| 09 Aug 18 |
700.79999 -9.20 |
700.80 | 700.80 | 700.80 | 79 |
| 08 Aug 18 |
710.00000 +6.00 |
710.00 | 702.00 | 708.00 | 1,311 |
| 07 Aug 18 |
704.00000 -6.00 |
710.00 | 700.00 | 700.00 | 21,143 |
| 06 Aug 18 |
710.00000 +12.00 |
710.00 | 700.00 | 700.00 | 9,347 |
| 03 Aug 18 |
698.00000 -4.00 |
702.00 | 698.00 | 698.00 | 1,144 |
| 02 Aug 18 |
702.00000 -28.00 |
708.00 | 702.00 | 704.00 | 3,115 |
| 31 Jul 18 |
730.00000 +5.00 |
730.00 | 702.00 | 720.00 | 4,716 |
| 30 Jul 18 |
725.00000 +0.00 |
730.00 | 720.00 | 720.00 | 3,051 |
| 27 Jul 18 |
725.00000 +18.00 |
748.00 | 714.00 | 714.00 | 11,329 |
| 26 Jul 18 |
707.00000 +5.00 |
714.00 | 702.00 | 702.00 | 766 |
| 25 Jul 18 |
702.00000 -10.00 |
710.00 | 698.00 | 702.00 | 5,082 |
| 24 Jul 18 |
712.00000 +8.00 |
712.00 | 692.00 | 702.00 | 1,808 |
| 23 Jul 18 |
704.00000 +0.00 |
708.00 | 698.00 | 698.00 | 805 |
| 20 Jul 18 |
704.00000 +3.00 |
708.00 | 698.00 | 700.00 | 5,182 |
| 19 Jul 18 |
701.00000 -3.00 |
708.00 | 700.00 | 702.00 | 5,518 |
| 18 Jul 18 |
704.00000 -2.60 |
710.00 | 694.00 | 694.00 | 7,289 |
| 17 Jul 18 |
706.59998 +11.60 |
706.60 | 706.60 | 706.60 | 4,477 |
| 16 Jul 18 |
695.00000 +2.00 |
716.00 | 692.00 | 696.00 | 2,971 |
| 13 Jul 18 |
693.00000 +5.00 |
716.00 | 690.00 | 690.00 | 6,639 |
| 12 Jul 18 |
688.00000 +14.00 |
698.00 | 668.00 | 670.00 | 6,432 |
| 11 Jul 18 |
674.00000 -21.00 |
685.00 | 674.00 | 684.00 | 2,622 |
| 10 Jul 18 |
695.00000 -6.00 |
708.00 | 680.00 | 690.00 | 1,199 |
| 09 Jul 18 |
701.00000 -9.00 |
718.00 | 690.00 | 712.00 | 6,012 |
| 06 Jul 18 |
710.00000 -20.00 |
710.00 | 710.00 | 710.00 | 4 |
| 04 Jul 18 |
730.00000 +10.00 |
730.00 | 702.00 | 702.00 | 806 |
| 03 Jul 18 |
720.00000 +26.00 |
720.00 | 690.00 | 690.00 | 1,208 |
| 02 Jul 18 |
694.00000 +4.00 |
700.00 | 690.00 | 698.00 | 3,490 |
| 29 Jun 18 |
690.00000 -14.00 |
700.00 | 680.00 | 700.00 | 7,983 |
| 28 Jun 18 |
704.00000 +0.00 |
714.00 | 704.00 | 710.00 | 3,040 |
| 27 Jun 18 |
704.00000 -26.00 |
732.00 | 702.00 | 722.00 | 9,044 |
| 26 Jun 18 |
730.00000 +0.00 |
738.00 | 726.00 | 730.00 | 706 |
| 25 Jun 18 |
730.00000 +0.00 |
740.00 | 728.00 | 740.00 | 1,910 |
| 22 Jun 18 |
730.00000 -6.00 |
736.00 | 730.00 | 736.00 | 3,320 |
| 21 Jun 18 |
736.00000 +2.00 |
736.00 | 736.00 | 736.00 | 34 |
| 20 Jun 18 |
734.00000 -22.00 |
744.00 | 734.00 | 744.00 | 557 |
| 19 Jun 18 |
756.00000 +18.00 |
756.00 | 738.00 | 740.00 | 36,120 |
| 18 Jun 18 |
738.00000 -8.00 |
740.00 | 736.00 | 740.00 | 1,394 |
| 15 Jun 18 |
746.00000 +10.00 |
746.00 | 736.00 | 746.00 | 5,012 |
| 14 Jun 18 |
736.00000 +0.00 |
740.00 | 736.00 | 736.00 | 13,798 |
| 13 Jun 18 |
736.00000 +0.20 |
740.00 | 736.00 | 736.00 | 847 |
| 12 Jun 18 |
735.79999 +1.80 |
735.80 | 735.80 | 735.80 | 6,378 |
| 11 Jun 18 |
734.00000 +0.00 |
740.00 | 730.00 | 730.00 | 2,968 |
| 08 Jun 18 |
734.00000 -6.00 |
740.00 | 732.00 | 740.00 | 18,526 |
| 07 Jun 18 |
740.00000 +0.00 |
740.00 | 730.00 | 740.00 | 23,099 |
| 06 Jun 18 |
740.00000 +4.00 |
740.00 | 734.00 | 734.00 | 302 |
| 05 Jun 18 |
736.00000 +1.00 |
740.00 | 730.00 | 730.00 | 2,345 |
| 04 Jun 18 |
735.00000 -6.00 |
740.00 | 732.00 | 740.00 | 1,743 |
| 01 Jun 18 |
741.00000 -3.00 |
750.00 | 740.00 | 750.00 | 111 |
| 31 May 18 |
744.00000 -7.00 |
746.00 | 742.00 | 744.00 | 1,719 |
| 30 May 18 |
751.00000 -9.00 |
760.00 | 740.00 | 740.00 | 542 |
| 29 May 18 |
760.00000 +15.00 |
760.00 | 740.00 | 750.00 | 19,259 |
| 25 May 18 |
745.00000 -1.00 |
748.00 | 744.00 | 748.00 | 2,701 |
| 24 May 18 |
746.00000 -2.00 |
750.00 | 746.00 | 750.00 | 894 |
| 23 May 18 |
748.00000 -6.00 |
756.00 | 748.00 | 756.00 | 12,578 |
| 22 May 18 |
754.00000 -4.00 |
758.00 | 744.60 | 750.00 | 15,662 |
| 21 May 18 |
758.00000 +8.00 |
760.00 | 758.00 | 760.00 | 1,611 |
| 18 May 18 |
750.00000 -10.00 |
760.00 | 750.00 | 750.00 | 1,245 |
| 17 May 18 |
760.00000 +0.00 |
764.00 | 744.00 | 746.00 | 2,017 |
| 16 May 18 |
760.00000 +0.00 |
764.00 | 750.00 | 758.00 | 5,060 |
| 15 May 18 |
760.00000 +10.00 |
766.00 | 750.00 | 750.00 | 5,863 |
| 14 May 18 |
750.00000 -4.00 |
768.00 | 750.00 | 768.00 | 4,986 |
| 10 May 18 |
754.00000 -2.00 |
766.00 | 750.00 | 752.00 | 6,410 |
| 09 May 18 |
756.00000 +0.00 |
764.00 | 750.00 | 754.00 | 24,596 |
| 08 May 18 |
756.00000 -10.00 |
766.00 | 756.00 | 766.00 | 10,355 |
| 04 May 18 |
766.00000 +11.00 |
766.00 | 754.00 | 764.00 | 4,180 |
| 03 May 18 |
755.00000 -1.00 |
760.00 | 750.00 | 750.00 | 17,673 |
| 02 May 18 |
756.00000 -4.00 |
768.00 | 750.00 | 766.00 | 7,316 |
| 01 May 18 |
760.00000 +2.00 |
760.00 | 760.00 | 760.00 | 743 |
| 30 Apr 18 |
758.00000 -10.00 |
768.00 | 750.00 | 766.00 | 4,439 |
| 26 Apr 18 |
767.99988 +16.00 |
768.00 | 768.00 | 768.00 | 64 |
| 25 Apr 18 |
752.00000 -16.00 |
770.00 | 752.00 | 770.00 | 3,241 |
| 24 Apr 18 |
768.00000 +8.00 |
770.00 | 768.00 | 768.00 | 410 |
| 23 Apr 18 |
760.00000 +10.00 |
768.00 | 750.00 | 750.00 | 16,111 |
| 20 Apr 18 |
750.00000 -10.00 |
760.00 | 742.00 | 750.00 | 2,018 |
| 19 Apr 18 |
760.00000 +2.00 |
760.00 | 744.00 | 758.00 | 1,219 |
| 18 Apr 18 |
758.00000 +0.00 |
758.00 | 744.00 | 758.00 | 8,299 |
| 17 Apr 18 |
758.00000 +20.00 |
768.00 | 738.00 | 738.00 | 19,078 |
| 16 Apr 18 |
738.00000 -2.00 |
740.00 | 714.00 | 726.00 | 5,672 |
| 13 Apr 18 |
740.00000 +0.00 |
740.00 | 740.00 | 740.00 | 485 |
| 12 Apr 18 |
740.00000 -20.00 |
758.00 | 728.00 | 740.00 | 4,519 |
| 11 Apr 18 |
760.00000 -2.00 |
762.00 | 740.00 | 762.00 | 7,473 |
| 10 Apr 18 |
762.00000 +16.00 |
762.00 | 740.00 | 740.00 | 871 |
| 09 Apr 18 |
746.00000 +6.00 |
752.00 | 720.00 | 740.00 | 8,411 |
| 05 Apr 18 |
740.00000 +0.00 |
768.00 | 740.00 | 744.00 | 1,513 |
| 04 Apr 18 |
740.00000 -30.00 |
740.00 | 740.00 | 740.00 | 622 |
| 03 Apr 18 |
770.00000 +0.00 |
770.00 | 732.00 | 732.00 | 9,919 |
| 29 Mar 18 |
770.00000 +20.00 |
770.00 | 732.00 | 734.00 | 42,084 |
| 28 Mar 18 |
750.00000 +0.00 |
750.00 | 734.00 | 744.00 | 856 |
| 27 Mar 18 |
750.00000 +0.00 |
750.00 | 734.00 | 736.00 | 4,607 |
| 26 Mar 18 |
750.00000 -20.00 |
768.60 | 724.00 | 752.00 | 7,297 |
| 23 Mar 18 |
770.00000 +0.00 |
770.00 | 738.00 | 752.00 | 14,808 |
| 22 Mar 18 |
770.00000 +20.00 |
770.00 | 746.00 | 768.00 | 3,206 |
| 21 Mar 18 |
750.00000 -10.00 |
770.00 | 750.00 | 752.00 | 6,252 |
| 20 Mar 18 |
760.00000 +10.00 |
770.00 | 750.00 | 750.00 | 885 |
| 19 Mar 18 |
750.00000 -18.00 |
770.00 | 750.00 | 766.00 | 240 |
| 16 Mar 18 |
768.00000 +18.00 |
770.00 | 750.00 | 750.00 | 5,163 |
| 15 Mar 18 |
750.00000 -20.00 |
778.00 | 750.00 | 770.00 | 3,789 |
| 14 Mar 18 |
770.00000 -3.00 |
780.00 | 770.00 | 772.00 | 2,854 |
| 13 Mar 18 |
773.00000 +17.00 |
776.00 | 758.00 | 758.00 | 1,757 |
| 12 Mar 18 |
756.00000 -4.00 |
760.00 | 750.00 | 752.00 | 1,275 |
| 09 Mar 18 |
760.00000 +10.00 |
760.00 | 750.00 | 750.00 | 1,297 |
| 08 Mar 18 |
750.00000 -2.00 |
770.00 | 750.00 | 768.00 | 2,446 |
| 07 Mar 18 |
752.00000 -2.00 |
770.00 | 750.00 | 754.00 | 1,867 |
| 06 Mar 18 |
754.00000 +0.00 |
760.00 | 754.00 | 754.00 | 2,120 |
| 05 Mar 18 |
754.00000 -6.00 |
770.00 | 754.00 | 760.00 | 22,140 |
| 02 Mar 18 |
760.00000 -20.00 |
800.00 | 760.00 | 780.00 | 1,753 |
| 01 Mar 18 |
780.00000 +10.00 |
792.00 | 780.00 | 790.00 | 3,001 |
| 28 Feb 18 |
770.00000 -10.00 |
790.00 | 764.00 | 782.00 | 3,521 |
| 27 Feb 18 |
780.00000 -12.00 |
790.00 | 780.00 | 790.00 | 1,107 |
| 26 Feb 18 |
792.00000 +8.00 |
798.00 | 780.00 | 780.00 | 4,170 |
| 23 Feb 18 |
784.00000 -10.00 |
804.00 | 780.00 | 790.00 | 6,248 |
| 22 Feb 18 |
794.00000 +12.00 |
804.00 | 782.00 | 782.00 | 5,805 |
| 21 Feb 18 |
782.00000 -4.00 |
804.00 | 782.00 | 798.00 | 7,091 |
| 20 Feb 18 |
786.00000 -4.00 |
800.00 | 786.00 | 794.00 | 260 |
| 19 Feb 18 |
790.00000 +4.00 |
800.00 | 786.00 | 786.00 | 4,448 |
| 16 Feb 18 |
786.00000 +20.00 |
788.00 | 760.00 | 788.00 | 1,364 |
| 15 Feb 18 |
766.00000 -10.00 |
790.00 | 762.00 | 774.00 | 514 |
| 14 Feb 18 |
776.00000 -14.00 |
790.00 | 762.00 | 762.00 | 395 |
| 13 Feb 18 |
790.00000 +17.00 |
790.00 | 774.00 | 774.00 | 3,547 |
| 12 Feb 18 |
773.00000 -5.00 |
788.00 | 750.00 | 750.00 | 2,617 |
| 09 Feb 18 |
778.00000 -22.00 |
792.00 | 762.00 | 790.00 | 3,635 |
| 08 Feb 18 |
800.00000 +26.00 |
818.00 | 760.00 | 776.00 | 8,568 |
| 07 Feb 18 |
774.00000 +34.00 |
774.00 | 740.00 | 740.00 | 14,170 |
| 06 Feb 18 |
740.00000 -2.00 |
750.00 | 740.00 | 740.00 | 2,702 |
| 05 Feb 18 |
742.00000 -18.00 |
750.00 | 740.00 | 740.00 | 2,671 |
| 02 Feb 18 |
760.00000 +4.00 |
760.00 | 744.00 | 750.00 | 2,051 |
| 01 Feb 18 |
756.00000 -4.00 |
770.00 | 750.00 | 750.00 | 5,498 |
| 31 Jan 18 |
760.00000 +10.00 |
760.00 | 750.00 | 750.00 | 4,378 |
| 30 Jan 18 |
750.00000 -18.00 |
766.00 | 740.00 | 762.00 | 17,050 |
| 29 Jan 18 |
768.00000 +1.00 |
770.00 | 760.00 | 760.00 | 4,609 |
| 26 Jan 18 |
767.00000 +7.00 |
770.00 | 756.00 | 756.00 | 6,899 |
| 25 Jan 18 |
760.00000 +14.00 |
760.00 | 748.00 | 748.00 | 1,613 |
| 24 Jan 18 |
746.00000 +1.00 |
760.00 | 744.00 | 744.00 | 4,539 |
| 23 Jan 18 |
745.00000 -4.00 |
750.00 | 742.00 | 750.00 | 7,341 |
| 22 Jan 18 |
749.00000 +4.00 |
750.00 | 740.00 | 742.00 | 7,879 |
| 19 Jan 18 |
745.00000 +1.00 |
750.00 | 740.00 | 750.00 | 6,770 |
| 18 Jan 18 |
744.00000 -8.00 |
756.00 | 740.00 | 752.00 | 8,862 |
| 17 Jan 18 |
752.00000 +0.00 |
770.00 | 752.00 | 752.00 | 3,340 |
| 16 Jan 18 |
752.00000 +0.00 |
770.00 | 750.00 | 750.00 | 2,867 |
| 15 Jan 18 |
752.00000 -2.00 |
770.00 | 750.00 | 760.00 | 983 |
| 12 Jan 18 |
754.00000 -12.00 |
776.00 | 752.00 | 776.00 | 1,311 |
| 11 Jan 18 |
766.00000 +10.00 |
776.00 | 756.00 | 756.00 | 128 |
| 10 Jan 18 |
756.00000 +11.00 |
776.00 | 740.00 | 740.00 | 4,026 |
| 09 Jan 18 |
745.00000 -21.00 |
770.00 | 740.00 | 770.00 | 5,644 |
| 08 Jan 18 |
766.00000 +13.00 |
766.00 | 740.00 | 750.00 | 744 |
| 05 Jan 18 |
753.00000 -2.00 |
760.00 | 740.00 | 750.00 | 2,621 |
| 04 Jan 18 |
755.00000 +11.00 |
760.00 | 740.00 | 744.00 | 2,079 |
| 03 Jan 18 |
744.00000 +14.00 |
750.00 | 714.00 | 714.00 | 3,505 |
| 02 Jan 18 |
730.00000 -39.00 |
770.00 | 710.00 | 770.00 | 4,307 |
| 29 Dec 17 |
769.00000 -1.00 |
769.50 | 750.00 | 750.00 | 2,816 |
| 28 Dec 17 |
770.00000 +14.00 |
770.00 | 742.00 | 742.00 | 3,228 |
| 27 Dec 17 |
756.00000 +6.00 |
762.50 | 740.00 | 749.00 | 9,278 |
| 22 Dec 17 |
750.00000 -14.00 |
771.50 | 750.00 | 755.00 | 5,600 |
| 21 Dec 17 |
764.00000 -16.00 |
776.50 | 760.00 | 776.00 | 5,230 |
| 20 Dec 17 |
780.00000 -9.25 |
783.71 | 780.00 | 781.00 | 3,342 |
| 19 Dec 17 |
789.25000 +9.25 |
800.00 | 780.00 | 800.00 | 1,763 |
| 18 Dec 17 |
780.00000 -21.00 |
797.50 | 780.00 | 780.00 | 1,649 |
| 15 Dec 17 |
801.00000 +11.75 |
801.00 | 782.00 | 784.50 | 10,253 |
| 14 Dec 17 |
789.25000 -8.25 |
793.50 | 780.00 | 793.50 | 2,776 |
| 13 Dec 17 |
797.50000 +16.50 |
798.00 | 780.00 | 781.50 | 2,211 |
| 12 Dec 17 |
781.00000 -16.50 |
781.00 | 781.00 | 781.00 | 158 |
| 11 Dec 17 |
797.50000 -12.50 |
815.00 | 787.50 | 815.00 | 1,806 |
| 08 Dec 17 |
810.00000 +20.00 |
810.00 | 782.60 | 790.00 | 7,701 |
| 07 Dec 17 |
790.00000 +17.25 |
790.00 | 760.00 | 761.00 | 10,537 |
| 06 Dec 17 |
772.75000 -14.75 |
789.00 | 760.00 | 760.00 | 459 |
| 05 Dec 17 |
787.50000 -1.00 |
789.00 | 787.50 | 789.00 | 378 |
| 04 Dec 17 |
788.50000 +19.25 |
789.00 | 755.00 | 756.00 | 2,214 |
| 01 Dec 17 |
769.25000 -0.75 |
780.00 | 760.50 | 770.00 | 11,418 |
| 30 Nov 17 |
770.00000 -5.00 |
782.00 | 762.00 | 780.00 | 3,242 |
| 29 Nov 17 |
775.00000 -7.00 |
782.00 | 770.00 | 780.00 | 2,554 |
| 28 Nov 17 |
782.00000 +22.00 |
782.00 | 755.00 | 760.00 | 6,083 |
| 27 Nov 17 |
760.00000 +10.00 |
760.00 | 720.00 | 723.00 | 3,692 |
| 24 Nov 17 |
750.00000 +5.00 |
750.00 | 735.50 | 740.50 | 7,833 |
| 23 Nov 17 |
745.00000 -5.00 |
750.00 | 715.50 | 745.00 | 27,640 |
| 22 Nov 17 |
750.00000 +1.00 |
750.00 | 745.00 | 749.00 | 977 |
| 21 Nov 17 |
749.00000 -1.00 |
750.00 | 745.00 | 750.00 | 10,733 |
| 20 Nov 17 |
750.00000 +4.00 |
774.50 | 748.00 | 748.00 | 15,561 |
| 17 Nov 17 |
746.00000 -34.00 |
780.00 | 741.00 | 770.00 | 69,963 |
| 16 Nov 17 |
780.00000 +0.00 |
780.00 | 775.00 | 775.00 | 1,478 |
| 15 Nov 17 |
780.00000 -20.00 |
800.00 | 750.42 | 800.00 | 11,934 |
| 14 Nov 17 |
800.00000 -17.00 |
815.00 | 800.00 | 808.50 | 5,615 |
| 13 Nov 17 |
817.00000 +12.00 |
830.00 | 808.00 | 808.00 | 7,797 |
| 10 Nov 17 |
805.00000 -16.00 |
830.00 | 805.00 | 830.00 | 11,337 |
| 09 Nov 17 |
821.00000 -6.00 |
835.00 | 821.00 | 827.50 | 9,293 |
| 08 Nov 17 |
827.00000 -13.00 |
840.00 | 827.00 | 828.00 | 13,031 |
| 07 Nov 17 |
840.00000 +5.25 |
840.00 | 831.00 | 831.00 | 7,358 |
| 06 Nov 17 |
834.75000 +0.75 |
840.00 | 834.00 | 834.00 | 6,962 |
| 03 Nov 17 |
834.00000 +7.75 |
835.00 | 825.00 | 825.00 | 36,198 |
| 02 Nov 17 |
826.25000 -2.25 |
831.50 | 825.00 | 831.50 | 1,699 |
| 01 Nov 17 |
828.50000 +3.00 |
833.50 | 821.00 | 827.00 | 6,788 |
| 31 Oct 17 |
825.50000 -8.50 |
834.00 | 821.00 | 821.50 | 2,986 |
| 30 Oct 17 |
834.00000 +4.00 |
834.00 | 821.00 | 821.50 | 5,921 |
| 27 Oct 17 |
830.00000 +5.00 |
831.00 | 820.00 | 825.00 | 3,042 |
| 26 Oct 17 |
825.00000 -13.00 |
836.00 | 825.00 | 836.00 | 9,270 |
| 25 Oct 17 |
838.00000 +4.00 |
850.00 | 829.00 | 829.00 | 5,218 |
| 24 Oct 17 |
833.99988 -7.00 |
848.00 | 834.00 | 838.50 | 4,839 |
| 23 Oct 17 |
841.00000 +9.75 |
850.00 | 830.00 | 834.50 | 4,737 |
| 20 Oct 17 |
831.25000 -12.75 |
846.50 | 828.33 | 840.00 | 7,036 |
| 19 Oct 17 |
844.00000 -14.00 |
852.00 | 840.50 | 850.00 | 3,682 |
| 18 Oct 17 |
858.00000 -10.00 |
867.50 | 850.00 | 863.50 | 6,894 |
| 17 Oct 17 |
868.00000 -2.00 |
870.00 | 863.00 | 870.00 | 2,229 |
| 16 Oct 17 |
870.00000 +0.00 |
870.00 | 860.00 | 860.00 | 4,416 |
| 13 Oct 17 |
870.00000 -4.50 |
872.13 | 870.00 | 870.00 | 293 |
| 12 Oct 17 |
874.50000 +3.00 |
875.00 | 871.00 | 875.00 | 3,427 |
| 11 Oct 17 |
871.50000 -3.50 |
875.00 | 865.00 | 867.50 | 4,857 |
| 10 Oct 17 |
875.00000 +23.00 |
880.00 | 860.50 | 880.00 | 3,181 |
| 09 Oct 17 |
852.00000 -28.00 |
884.00 | 840.50 | 880.00 | 18,859 |
| 06 Oct 17 |
880.00000 +8.00 |
884.00 | 850.32 | 884.00 | 3,120 |
| 05 Oct 17 |
872.00000 -3.00 |
885.00 | 868.50 | 871.00 | 12,672 |
| 04 Oct 17 |
875.00000 -11.00 |
885.00 | 875.00 | 880.00 | 10,859 |
| 03 Oct 17 |
886.00000 +7.00 |
886.00 | 870.50 | 876.00 | 17,208 |
| 02 Oct 17 |
879.00000 +14.50 |
879.00 | 865.50 | 865.50 | 16,574 |
| 29 Sep 17 |
864.50000 -10.00 |
869.50 | 855.50 | 861.50 | 5,570 |
| 28 Sep 17 |
874.50000 +1.00 |
875.00 | 840.00 | 840.00 | 6,365 |
| 27 Sep 17 |
873.50000 +27.50 |
874.00 | 840.00 | 850.00 | 11,097 |
| 26 Sep 17 |
846.00000 -24.00 |
874.00 | 846.00 | 870.00 | 12,548 |
| 25 Sep 17 |
870.00000 +5.00 |
875.00 | 870.00 | 871.00 | 3,528 |
| 22 Sep 17 |
865.00000 +15.00 |
875.00 | 865.00 | 865.00 | 9,901 |
| 21 Sep 17 |
850.00000 -20.00 |
875.00 | 850.00 | 860.00 | 11,057 |
| 20 Sep 17 |
870.00000 +10.50 |
875.00 | 850.00 | 860.00 | 13,020 |
| 19 Sep 17 |
859.50000 +14.50 |
860.00 | 843.55 | 844.50 | 20,697 |
| 18 Sep 17 |
845.00000 +10.00 |
845.00 | 835.00 | 835.00 | 12,648 |
| 15 Sep 17 |
835.00000 -5.00 |
840.00 | 832.50 | 840.00 | 9,007 |
| 14 Sep 17 |
840.00000 +0.00 |
844.00 | 826.00 | 836.50 | 4,324 |
| 13 Sep 17 |
840.00000 +12.00 |
840.00 | 825.00 | 828.00 | 21,169 |
| 12 Sep 17 |
828.00000 -6.00 |
830.50 | 822.00 | 828.00 | 1,029 |
| 11 Sep 17 |
834.00000 +16.00 |
834.00 | 815.50 | 830.00 | 3,727 |
| 08 Sep 17 |
818.00000 +4.25 |
820.00 | 815.42 | 820.00 | 4,416 |
| 07 Sep 17 |
813.75000 -5.75 |
820.00 | 811.00 | 820.00 | 1,622 |
| 06 Sep 17 |
819.50000 +12.00 |
820.00 | 807.00 | 817.50 | 5,249 |
| 05 Sep 17 |
807.50000 -8.50 |
820.00 | 807.00 | 811.00 | 8,058 |
| 04 Sep 17 |
816.00000 -6.50 |
819.50 | 811.00 | 811.50 | 6,006 |
| 01 Sep 17 |
822.50000 -7.50 |
827.00 | 805.00 | 812.00 | 15,845 |
| 31 Aug 17 |
830.00000 +3.00 |
830.00 | 815.29 | 826.50 | 4,311 |
| 30 Aug 17 |
827.00000 +0.00 |
827.00 | 815.00 | 815.50 | 10,224 |
| 29 Aug 17 |
827.00000 +16.50 |
827.00 | 810.00 | 810.00 | 13,733 |
| 25 Aug 17 |
810.50000 -19.50 |
830.00 | 810.50 | 830.00 | 2,555 |
| 24 Aug 17 |
830.00000 +0.00 |
830.00 | 810.00 | 810.00 | 9,965 |
| 23 Aug 17 |
830.00000 +15.50 |
830.00 | 810.00 | 810.00 | 4,096 |
| 22 Aug 17 |
814.50000 +29.50 |
819.00 | 778.16 | 779.00 | 13,811 |
| 21 Aug 17 |
785.00000 -11.00 |
799.50 | 775.00 | 790.00 | 4,446 |
| 18 Aug 17 |
796.00000 -14.50 |
830.00 | 775.50 | 806.00 | 14,216 |
| 17 Aug 17 |
810.50000 -9.50 |
830.00 | 810.50 | 820.00 | 549 |
| 16 Aug 17 |
820.00000 -2.25 |
834.50 | 810.00 | 811.00 | 1,472 |
| 15 Aug 17 |
822.25000 -10.75 |
835.00 | 819.50 | 835.00 | 1,947 |
| 14 Aug 17 |
833.00000 -2.00 |
835.00 | 811.00 | 811.00 | 5,723 |
| 11 Aug 17 |
835.00000 +11.75 |
835.00 | 823.00 | 835.00 | 4,766 |
| 10 Aug 17 |
823.25000 -11.75 |
833.50 | 810.50 | 820.00 | 767 |
| 09 Aug 17 |
835.00000 +9.00 |
835.00 | 824.50 | 828.00 | 2,435 |
| 08 Aug 17 |
826.00000 -3.00 |
829.50 | 811.00 | 811.00 | 873 |
| 07 Aug 17 |
829.00000 -18.00 |
839.00 | 810.00 | 823.50 | 8,937 |
| 04 Aug 17 |
847.00000 +12.00 |
850.00 | 847.00 | 848.50 | 4,309 |
| 03 Aug 17 |
835.00000 -4.00 |
847.50 | 810.00 | 840.00 | 5,882 |
| 02 Aug 17 |
839.00000 -2.50 |
841.50 | 810.00 | 810.00 | 3,619 |
| 01 Aug 17 |
841.50000 -4.00 |
841.50 | 826.50 | 840.00 | 6,736 |
| 31 Jul 17 |
845.50000 -4.50 |
850.00 | 820.00 | 850.00 | 11,841 |
| 28 Jul 17 |
850.00000 +25.00 |
850.00 | 820.50 | 820.50 | 3,785 |
| 27 Jul 17 |
825.00000 -15.00 |
848.50 | 820.50 | 820.50 | 12,584 |
| 26 Jul 17 |
840.00000 -6.50 |
850.00 | 840.00 | 849.50 | 7,681 |
| 25 Jul 17 |
846.50000 +1.50 |
850.00 | 837.50 | 850.00 | 9,977 |
| 24 Jul 17 |
845.00000 +15.50 |
845.00 | 827.00 | 829.50 | 16,872 |
| 21 Jul 17 |
829.50000 -5.00 |
834.00 | 825.00 | 825.00 | 6,129 |
| 20 Jul 17 |
834.50000 -0.50 |
835.00 | 825.00 | 835.00 | 15,065 |
| 19 Jul 17 |
835.00000 -10.00 |
845.00 | 826.00 | 826.00 | 17,679 |
| 18 Jul 17 |
845.00000 +0.00 |
845.00 | 825.00 | 825.00 | 9,636 |
| 17 Jul 17 |
845.00000 -5.00 |
850.00 | 825.00 | 825.00 | 8,777 |
| 14 Jul 17 |
850.00000 +5.00 |
850.00 | 835.00 | 840.00 | 18,732 |
| 13 Jul 17 |
845.00000 +3.00 |
845.00 | 825.00 | 825.00 | 11,593 |
| 12 Jul 17 |
842.00000 +7.00 |
842.00 | 835.00 | 839.50 | 5,200 |
| 11 Jul 17 |
835.00000 -9.00 |
844.00 | 825.00 | 839.50 | 9,192 |
| 10 Jul 17 |
844.00000 +0.00 |
844.00 | 839.00 | 844.00 | 10,572 |
| 07 Jul 17 |
844.00000 -1.00 |
844.00 | 825.00 | 840.00 | 6,357 |
| 06 Jul 17 |
845.00000 +6.00 |
845.00 | 820.00 | 820.00 | 20,988 |
| 05 Jul 17 |
839.00000 +4.00 |
839.00 | 830.00 | 835.00 | 9,221 |
| 04 Jul 17 |
835.00000 +16.00 |
835.00 | 817.50 | 819.00 | 27,928 |
| 03 Jul 17 |
819.00000 +5.00 |
820.00 | 810.00 | 814.00 | 7,329 |
| 30 Jun 17 |
814.00000 -8.00 |
818.00 | 785.50 | 818.00 | 31,689 |
| 29 Jun 17 |
822.00000 +2.00 |
825.00 | 812.00 | 812.00 | 14,307 |
| 28 Jun 17 |
820.00000 -30.00 |
841.00 | 811.00 | 841.00 | 30,786 |
| 27 Jun 17 |
850.00000 +6.00 |
850.00 | 834.00 | 838.00 | 29,461 |
| 26 Jun 17 |
844.00000 -16.00 |
855.00 | 841.00 | 851.00 | 21,330 |
| 23 Jun 17 |
860.00000 -5.00 |
860.00 | 851.00 | 858.00 | 11,710 |
| 22 Jun 17 |
865.00000 -5.00 |
868.00 | 851.00 | 858.50 | 5,683 |
| 21 Jun 17 |
870.00000 +11.00 |
873.00 | 851.00 | 860.00 | 26,657 |
| 20 Jun 17 |
859.00000 +10.50 |
859.00 | 841.00 | 848.00 | 33,965 |
| 19 Jun 17 |
848.50000 -28.50 |
867.73 | 836.00 | 867.73 | 31,137 |
| 16 Jun 17 |
877.00000 -11.00 |
885.00 | 851.50 | 885.00 | 606,212 |
| 15 Jun 17 |
888.00000 +18.50 |
888.00 | 861.00 | 867.00 | 110,781 |
| 14 Jun 17 |
869.50000 +15.50 |
873.72 | 851.00 | 857.00 | 29,739 |
| 13 Jun 17 |
854.00000 -4.00 |
857.50 | 842.50 | 857.50 | 28,625 |
| 12 Jun 17 |
858.00000 -2.00 |
858.00 | 840.00 | 855.00 | 14,538 |
| 09 Jun 17 |
860.00000 +20.50 |
860.00 | 830.00 | 839.50 | 21,435 |
| 08 Jun 17 |
839.50000 +0.00 |
840.00 | 837.00 | 837.00 | 29,195 |
| 07 Jun 17 |
839.50000 +9.50 |
840.00 | 825.00 | 825.00 | 14,963 |
| 06 Jun 17 |
830.00000 +0.00 |
830.00 | 800.00 | 823.00 | 21,296 |
| 05 Jun 17 |
830.00000 +5.00 |
830.00 | 812.50 | 820.00 | 43,531 |
| 02 Jun 17 |
825.00000 +15.00 |
835.00 | 808.88 | 810.00 | 62,810 |
| 01 Jun 17 |
810.00000 +35.00 |
810.00 | 770.95 | 775.00 | 61,943 |
| 31 May 17 |
775.00000 +10.00 |
775.00 | 769.42 | 770.00 | 3,705 |
| 30 May 17 |
765.00000 -5.00 |
767.81 | 760.00 | 760.00 | 3,288 |
| 26 May 17 |
770.00000 +0.00 |
775.77 | 760.00 | 766.00 | 3,035 |
| 25 May 17 |
770.00000 -5.50 |
780.00 | 765.50 | 780.00 | 1,507 |
| 24 May 17 |
775.50000 +11.25 |
780.00 | 762.46 | 768.50 | 11,638 |
| 23 May 17 |
764.25000 +21.25 |
776.74 | 737.00 | 745.00 | 21,197 |
| 22 May 17 |
743.00000 -4.00 |
749.00 | 743.00 | 747.00 | 9,100 |
| 19 May 17 |
747.00000 +3.50 |
747.00 | 743.00 | 747.00 | 4,113 |
| 18 May 17 |
743.50000 +3.00 |
747.00 | 738.00 | 747.00 | 13,808 |
| 17 May 17 |
740.50000 -2.50 |
743.00 | 738.00 | 743.00 | 3,765 |
| 16 May 17 |
743.00000 -1.00 |
745.00 | 738.00 | 738.00 | 3,457 |
| 15 May 17 |
744.00000 +0.00 |
747.00 | 740.00 | 745.00 | 17,582 |
| 12 May 17 |
744.00000 +3.00 |
744.00 | 738.00 | 740.00 | 7,987 |
| 11 May 17 |
741.00000 -2.00 |
744.00 | 731.50 | 739.50 | 5,278 |
| 10 May 17 |
743.00000 +1.00 |
745.00 | 736.68 | 738.50 | 2,482 |
| 09 May 17 |
742.00000 +3.00 |
742.00 | 734.00 | 739.00 | 7,965 |
| 08 May 17 |
739.00000 +8.75 |
740.00 | 734.00 | 735.00 | 6,269 |
| 05 May 17 |
730.25000 -4.75 |
735.00 | 720.00 | 722.50 | 6,382 |
| 04 May 17 |
735.00000 +16.75 |
735.00 | 720.00 | 721.50 | 17,362 |
| 03 May 17 |
718.25000 -4.50 |
723.00 | 716.50 | 723.00 | 2,532 |
| 02 May 17 |
722.75000 -14.25 |
725.00 | 709.49 | 725.00 | 6,936 |
| 28 Apr 17 |
737.00000 +2.00 |
737.00 | 730.00 | 735.00 | 4,251 |
| 27 Apr 17 |
735.00000 -6.50 |
745.00 | 730.00 | 731.50 | 7,468 |
| 26 Apr 17 |
741.50000 +2.00 |
742.00 | 730.00 | 735.00 | 18,191 |
| 25 Apr 17 |
739.50000 +9.50 |
744.00 | 725.00 | 725.00 | 1,129 |
| 24 Apr 17 |
730.00000 -9.00 |
732.40 | 710.00 | 710.00 | 2,320 |
| 21 Apr 17 |
739.00000 +4.00 |
739.00 | 725.50 | 725.50 | 14,257 |
| 20 Apr 17 |
735.00000 +2.50 |
735.00 | 717.00 | 717.00 | 3,091 |
| 19 Apr 17 |
732.50000 +7.00 |
735.00 | 718.78 | 721.00 | 2,964 |
| 18 Apr 17 |
725.50000 +7.25 |
726.00 | 718.00 | 718.00 | 18,121 |
| 13 Apr 17 |
718.25000 -0.25 |
720.00 | 690.00 | 690.00 | 10,223 |
| 12 Apr 17 |
718.50000 +0.50 |
719.50 | 712.50 | 713.00 | 8,659 |
| 11 Apr 17 |
718.00000 +12.75 |
719.00 | 697.50 | 705.50 | 7,486 |
| 10 Apr 17 |
705.25000 -4.75 |
710.00 | 697.00 | 697.00 | 1,869 |
| 07 Apr 17 |
710.00000 +11.25 |
710.00 | 697.00 | 699.00 | 11,321 |
| 06 Apr 17 |
698.75000 +3.75 |
700.00 | 695.00 | 695.00 | 13,567 |
| 05 Apr 17 |
695.00000 +2.00 |
695.00 | 690.00 | 691.00 | 6,600 |
| 04 Apr 17 |
693.00000 +0.25 |
695.00 | 691.00 | 691.00 | 1,970 |
| 03 Apr 17 |
692.75000 +4.75 |
695.00 | 687.00 | 691.50 | 13,858 |
| 31 Mar 17 |
688.00000 -4.50 |
695.00 | 685.50 | 690.00 | 37,493 |
| 30 Mar 17 |
692.50000 -7.50 |
700.00 | 690.00 | 698.00 | 38,608 |
| 29 Mar 17 |
700.00000 +3.75 |
700.00 | 691.00 | 691.00 | 6,508 |
| 28 Mar 17 |
696.25000 +2.25 |
700.00 | 696.00 | 696.00 | 32,967 |
| 27 Mar 17 |
694.00000 +6.00 |
694.00 | 680.50 | 688.00 | 4,062 |
| 24 Mar 17 |
688.00000 -12.00 |
710.00 | 681.50 | 700.00 | 7,894 |
| 23 Mar 17 |
700.00000 -2.00 |
700.00 | 690.00 | 700.00 | 13,518 |
| 22 Mar 17 |
702.00000 -13.00 |
715.00 | 700.00 | 703.50 | 7,773 |
| 21 Mar 17 |
715.00000 +4.75 |
720.00 | 700.00 | 700.00 | 71,105 |
| 20 Mar 17 |
710.25000 +15.25 |
716.00 | 705.00 | 705.00 | 20,714 |
| 17 Mar 17 |
695.00000 -8.50 |
710.00 | 690.00 | 700.00 | 10,435 |
| 16 Mar 17 |
703.50000 +13.50 |
706.50 | 690.00 | 690.00 | 2,681 |
| 15 Mar 17 |
690.00000 -8.00 |
690.00 | 670.00 | 683.50 | 10,640 |
| 14 Mar 17 |
698.00000 -0.50 |
706.50 | 685.00 | 685.00 | 7,895 |
| 13 Mar 17 |
698.50000 -1.50 |
715.00 | 691.00 | 691.00 | 9,896 |
| 10 Mar 17 |
700.00000 -12.25 |
700.00 | 690.00 | 700.00 | 4,284 |
| 09 Mar 17 |
712.25000 +6.75 |
725.00 | 705.50 | 718.00 | 6,812 |
| 08 Mar 17 |
705.50000 +10.50 |
710.00 | 694.00 | 699.00 | 23,883 |
| 07 Mar 17 |
695.00000 +10.00 |
700.00 | 690.00 | 690.00 | 12,561 |
| 06 Mar 17 |
685.00000 +6.00 |
690.00 | 685.00 | 690.00 | 5,584 |
| 03 Mar 17 |
679.00000 +6.00 |
690.00 | 673.00 | 673.00 | 23,003 |
| 02 Mar 17 |
673.00000 +2.00 |
674.00 | 655.50 | 674.00 | 22,857 |
| 01 Mar 17 |
671.00000 -14.00 |
687.00 | 671.00 | 685.00 | 14,542 |
| 28 Feb 17 |
685.00000 -27.50 |
700.00 | 685.00 | 700.00 | 9,810 |
| 27 Feb 17 |
712.50000 +5.75 |
720.00 | 712.50 | 715.00 | 5,824 |
| 24 Feb 17 |
706.75000 +6.75 |
710.00 | 702.50 | 702.50 | 3,825 |
| 23 Feb 17 |
700.00000 -10.00 |
715.00 | 690.00 | 715.00 | 19,296 |
| 22 Feb 17 |
710.00000 -5.00 |
720.00 | 710.00 | 720.00 | 2,509 |
| 21 Feb 17 |
715.00000 -7.75 |
718.50 | 705.00 | 710.00 | 2,973 |
| 20 Feb 17 |
722.75000 +12.75 |
735.00 | 711.00 | 735.00 | 11,089 |
| 17 Feb 17 |
710.00000 -2.50 |
712.50 | 690.00 | 702.00 | 9,046 |
| 16 Feb 17 |
712.50000 +0.50 |
712.50 | 697.00 | 712.50 | 5,482 |
| 15 Feb 17 |
712.00000 +22.00 |
712.50 | 690.00 | 690.00 | 16,708 |
| 14 Feb 17 |
690.00000 -9.50 |
700.00 | 690.00 | 695.00 | 15,057 |
| 13 Feb 17 |
699.50000 +2.50 |
700.00 | 695.50 | 700.00 | 7,920 |
| 10 Feb 17 |
697.00000 -0.50 |
700.00 | 690.00 | 700.00 | 10,087 |
| 09 Feb 17 |
697.50000 -7.50 |
705.00 | 696.25 | 701.50 | 8,107 |
| 08 Feb 17 |
705.00000 -2.75 |
710.00 | 700.00 | 710.00 | 13,490 |
| 07 Feb 17 |
707.75000 -4.75 |
712.50 | 701.00 | 704.50 | 6,319 |
| 06 Feb 17 |
712.50000 +2.50 |
720.00 | 711.00 | 715.00 | 3,810 |
| 03 Feb 17 |
710.00000 +4.25 |
710.00 | 702.00 | 702.50 | 2,543 |
| 02 Feb 17 |
705.75000 -4.25 |
710.00 | 702.00 | 706.00 | 6,447 |
| 01 Feb 17 |
710.00000 -4.00 |
719.00 | 702.00 | 710.00 | 11,898 |
| 31 Jan 17 |
714.00000 -16.00 |
720.00 | 714.00 | 720.00 | 3,032 |
| 30 Jan 17 |
730.00000 +10.25 |
735.00 | 718.57 | 734.50 | 11,040 |
| 27 Jan 17 |
719.75000 +12.75 |
730.00 | 710.00 | 710.00 | 9,082 |
| 26 Jan 17 |
707.00000 -15.00 |
726.00 | 701.00 | 720.00 | 11,053 |
| 25 Jan 17 |
722.00000 -5.00 |
734.50 | 720.00 | 725.50 | 2,400 |
| 24 Jan 17 |
727.00000 -3.00 |
735.00 | 720.00 | 720.00 | 3,656 |
| 23 Jan 17 |
730.00000 -18.50 |
752.00 | 730.00 | 752.00 | 9,735 |
| 20 Jan 17 |
748.50000 -1.50 |
755.00 | 745.00 | 751.00 | 11,284 |
| 19 Jan 17 |
750.00000 +20.00 |
769.00 | 732.00 | 732.00 | 20,319 |
| 18 Jan 17 |
730.00000 +13.75 |
735.00 | 716.00 | 716.00 | 13,569 |
| 17 Jan 17 |
716.25000 +16.25 |
726.00 | 700.00 | 700.00 | 9,023 |
| 16 Jan 17 |
700.00000 -30.00 |
731.00 | 700.00 | 730.00 | 38,455 |
| 13 Jan 17 |
730.00000 -24.00 |
784.50 | 730.00 | 784.50 | 37,938 |
| 12 Jan 17 |
754.00000 +24.00 |
754.50 | 725.50 | 735.00 | 45,940 |
| 11 Jan 17 |
730.00000 +19.00 |
731.25 | 710.00 | 720.00 | 45,510 |
| 10 Jan 17 |
711.00000 +25.00 |
726.00 | 690.00 | 690.00 | 42,531 |
| 09 Jan 17 |
686.00000 +11.00 |
695.00 | 679.95 | 680.00 | 43,189 |
| 06 Jan 17 |
675.00000 +10.00 |
679.00 | 665.00 | 675.00 | 28,156 |
| 05 Jan 17 |
665.00000 +5.00 |
671.38 | 647.00 | 660.00 | 9,819 |
| 04 Jan 17 |
660.00000 +5.00 |
660.00 | 640.00 | 660.00 | 9,890 |
| 03 Jan 17 |
655.00000 -19.50 |
670.00 | 640.00 | 670.00 | 15,583 |
| 30 Dec 16 |
674.50000 -2.00 |
680.00 | 674.00 | 680.00 | 13,802 |
| 29 Dec 16 |
676.50000 +6.50 |
678.00 | 659.50 | 670.00 | 12,494 |
| 28 Dec 16 |
670.00000 +26.75 |
670.00 | 642.00 | 642.00 | 23,057 |
| 23 Dec 16 |
643.25000 -6.25 |
650.00 | 639.50 | 650.00 | 1,382 |
| 22 Dec 16 |
649.50000 +0.50 |
650.00 | 640.00 | 649.00 | 17,346 |
| 21 Dec 16 |
649.00000 +11.00 |
656.00 | 641.00 | 641.00 | 34,001 |
| 20 Dec 16 |
638.00000 +7.00 |
640.03 | 635.00 | 635.00 | 4,826 |
| 19 Dec 16 |
631.00000 -9.00 |
640.00 | 631.00 | 640.00 | 3,010 |
| 16 Dec 16 |
640.00000 +9.00 |
640.00 | 628.00 | 639.00 | 18,384 |
| 15 Dec 16 |
631.00000 +27.25 |
631.00 | 610.00 | 610.00 | 13,402 |
| 14 Dec 16 |
603.75000 +6.75 |
609.00 | 590.00 | 599.00 | 10,517 |
| 13 Dec 16 |
597.00000 +4.00 |
599.50 | 590.00 | 594.00 | 2,868 |
| 12 Dec 16 |
593.00000 +0.75 |
594.84 | 583.50 | 590.00 | 11,389 |
| 09 Dec 16 |
592.25000 +5.50 |
599.00 | 585.00 | 595.00 | 9,068 |
| 08 Dec 16 |
586.75000 -1.25 |
595.00 | 582.50 | 595.00 | 7,746 |
| 07 Dec 16 |
588.00000 +2.50 |
595.00 | 585.00 | 594.00 | 17,158 |
| 06 Dec 16 |
585.50000 -7.50 |
585.50 | 580.00 | 583.00 | 9,602 |
| 05 Dec 16 |
593.00000 -1.75 |
595.00 | 580.00 | 591.00 | 10,728 |
| 02 Dec 16 |
594.75000 +1.75 |
600.00 | 590.00 | 595.00 | 25,535 |
| 01 Dec 16 |
593.00000 +3.50 |
598.00 | 592.00 | 598.00 | 9,433 |
| 30 Nov 16 |
589.50000 +12.00 |
599.00 | 580.00 | 590.00 | 16,554 |
| 29 Nov 16 |
577.50000 +7.50 |
584.50 | 575.00 | 575.00 | 55,957 |
| 28 Nov 16 |
570.00000 +5.00 |
580.00 | 570.00 | 580.00 | 10,095 |
| 25 Nov 16 |
565.00000 +10.00 |
580.00 | 560.00 | 570.00 | 31,671 |
| 24 Nov 16 |
555.00000 -0.50 |
562.50 | 550.00 | 560.00 | 122,317 |
| 23 Nov 16 |
555.50000 -4.50 |
565.00 | 553.00 | 560.00 | 16,173 |
| 22 Nov 16 |
560.00000 +5.00 |
565.00 | 558.50 | 565.00 | 29,764 |
| 21 Nov 16 |
555.00000 +1.00 |
565.00 | 551.00 | 552.00 | 8,704 |
| 18 Nov 16 |
554.00000 +14.00 |
560.00 | 545.00 | 550.00 | 103,428 |
| 17 Nov 16 |
540.00000 +1.75 |
560.00 | 540.00 | 548.00 | 11,057 |
| 16 Nov 16 |
538.25000 -4.50 |
556.85 | 530.00 | 556.50 | 6,992 |
| 15 Nov 16 |
542.75000 -22.25 |
573.00 | 542.00 | 551.00 | 6,832 |
| 14 Nov 16 |
565.00000 +3.00 |
565.00 | 551.00 | 560.50 | 9,584 |
| 11 Nov 16 |
562.00000 +17.00 |
570.00 | 550.00 | 550.50 | 82,548 |
| 10 Nov 16 |
545.00000 -10.25 |
575.00 | 540.00 | 557.00 | 200,523 |
| 09 Nov 16 |
555.25000 +1.50 |
560.00 | 545.00 | 558.00 | 39,591 |
| 08 Nov 16 |
553.75000 -1.00 |
560.00 | 550.00 | 560.00 | 6,824 |
| 07 Nov 16 |
554.75000 +3.50 |
560.00 | 550.00 | 555.00 | 10,453 |
| 04 Nov 16 |
551.25000 -4.25 |
559.50 | 550.00 | 559.00 | 15,071 |
| 03 Nov 16 |
555.50000 +5.50 |
560.00 | 550.00 | 550.00 | 15,838 |
| 02 Nov 16 |
550.00000 +0.00 |
550.00 | 542.97 | 550.00 | 13,713 |
| 01 Nov 16 |
550.00000 -1.00 |
564.50 | 540.50 | 545.00 | 39,893 |
| 31 Oct 16 |
551.00000 +29.50 |
560.00 | 546.00 | 550.00 | 32,974 |
| 28 Oct 16 |
521.50000 +6.50 |
525.00 | 515.00 | 520.00 | 6,343 |
| 27 Oct 16 |
515.00000 +25.38 |
520.00 | 497.75 | 497.75 | 21,771 |
| 26 Oct 16 |
489.62500 +7.50 |
489.75 | 480.00 | 487.50 | 9,504 |
| 25 Oct 16 |
482.12500 +33.75 |
490.00 | 446.00 | 446.00 | 38,499 |
| 24 Oct 16 |
448.37500 +1.88 |
454.00 | 444.00 | 451.00 | 9,648 |
| 21 Oct 16 |
446.50000 -8.50 |
463.02 | 445.00 | 455.25 | 6,600 |
| 20 Oct 16 |
455.00000 -5.25 |
470.00 | 455.00 | 470.00 | 13,090 |
| 19 Oct 16 |
460.25000 -7.25 |
475.00 | 460.25 | 475.00 | 18,519 |
| 18 Oct 16 |
467.50000 -1.25 |
475.00 | 464.50 | 475.00 | 14,430 |
| 17 Oct 16 |
468.75000 -0.25 |
475.00 | 464.00 | 475.00 | 5,308 |
| 14 Oct 16 |
469.00000 -2.38 |
477.00 | 466.00 | 470.00 | 15,829 |
| 13 Oct 16 |
471.37500 +0.88 |
484.75 | 470.00 | 484.75 | 17,228 |
| 12 Oct 16 |
470.50000 -5.50 |
485.00 | 470.00 | 485.00 | 3,613 |
| 11 Oct 16 |
476.00000 +1.63 |
479.00 | 470.00 | 473.75 | 7,673 |
| 10 Oct 16 |
474.37500 -5.75 |
490.00 | 473.00 | 490.00 | 9,987 |
| 07 Oct 16 |
480.12500 +6.25 |
485.75 | 477.25 | 479.25 | 2,665 |
| 06 Oct 16 |
473.87500 +0.38 |
479.75 | 470.00 | 475.00 | 3,542 |
| 05 Oct 16 |
473.50000 -6.50 |
480.00 | 470.00 | 480.00 | 6,727 |
| 04 Oct 16 |
480.00000 -7.38 |
490.00 | 480.00 | 485.00 | 3,874 |
| 03 Oct 16 |
487.37500 -2.63 |
494.75 | 485.00 | 490.00 | 4,813 |
| 30 Sep 16 |
490.00000 -1.63 |
490.00 | 490.00 | 490.00 | 472 |
| 29 Sep 16 |
491.62500 +1.63 |
500.00 | 490.00 | 500.00 | 1,838 |
| 28 Sep 16 |
490.00000 +0.00 |
500.00 | 490.00 | 490.25 | 4,387 |
| 27 Sep 16 |
490.00000 -1.00 |
499.00 | 490.00 | 493.00 | 9,930 |
| 26 Sep 16 |
491.00000 +1.00 |
491.00 | 490.00 | 490.00 | 27,199 |
| 23 Sep 16 |
490.00000 -0.25 |
500.00 | 490.00 | 490.75 | 6,795 |
| 22 Sep 16 |
490.25000 +15.25 |
500.00 | 479.25 | 500.00 | 26,354 |
| 21 Sep 16 |
475.00000 +3.00 |
480.00 | 474.00 | 480.00 | 7,161 |
| 20 Sep 16 |
472.00000 -8.00 |
483.00 | 472.00 | 480.75 | 4,469 |
| 19 Sep 16 |
480.00000 -5.75 |
493.75 | 480.00 | 490.00 | 4,216 |
| 16 Sep 16 |
485.75000 -6.28 |
493.25 | 485.75 | 493.25 | 3,612 |
| 15 Sep 16 |
492.03000 +2.03 |
492.03 | 490.25 | 491.00 | 504 |
| 14 Sep 16 |
490.00000 -3.63 |
505.00 | 490.00 | 505.00 | 2,086 |
| 13 Sep 16 |
493.62500 -0.75 |
500.00 | 490.00 | 500.00 | 4,733 |
| 12 Sep 16 |
494.37500 +4.38 |
509.50 | 491.25 | 491.25 | 2,326 |
| 09 Sep 16 |
490.00000 +0.00 |
501.44 | 490.00 | 500.00 | 7,155 |
| 08 Sep 16 |
490.00000 +9.50 |
500.00 | 490.00 | 490.00 | 5,481 |
| 07 Sep 16 |
480.50000 -2.00 |
489.00 | 480.00 | 480.00 | 13,876 |
| 06 Sep 16 |
482.50000 +2.25 |
485.00 | 480.25 | 484.25 | 3,870 |
| 05 Sep 16 |
480.25000 +8.25 |
484.75 | 475.00 | 480.00 | 7,729 |
| 02 Sep 16 |
472.00000 +6.25 |
480.00 | 470.00 | 470.00 | 16,909 |
| 01 Sep 16 |
465.75000 +1.75 |
467.50 | 464.25 | 467.50 | 6,318 |
| 31 Aug 16 |
464.00000 -6.00 |
470.00 | 464.00 | 466.25 | 2,045 |
| 30 Aug 16 |
470.00000 +7.75 |
479.50 | 462.00 | 462.25 | 9,658 |
| 26 Aug 16 |
462.25000 +17.25 |
480.00 | 430.25 | 445.00 | 17,789 |
| 25 Aug 16 |
445.00000 +3.00 |
460.00 | 440.00 | 450.00 | 38,767 |
| 24 Aug 16 |
442.00000 +7.00 |
455.00 | 440.00 | 440.00 | 3,032 |
| 23 Aug 16 |
435.00000 -20.00 |
455.00 | 430.00 | 455.00 | 38,277 |
| 22 Aug 16 |
455.00000 -10.00 |
470.00 | 455.00 | 465.00 | 13,784 |
| 19 Aug 16 |
465.00000 +0.00 |
470.00 | 465.00 | 465.00 | 7,548 |
| 18 Aug 16 |
465.00000 +8.00 |
470.00 | 465.00 | 470.00 | 4,337 |
| 17 Aug 16 |
457.00000 -13.00 |
471.00 | 455.00 | 471.00 | 5,841 |
| 16 Aug 16 |
470.00000 +38.50 |
488.50 | 440.00 | 445.00 | 30,394 |
| 15 Aug 16 |
431.50000 +1.50 |
431.50 | 430.00 | 430.00 | 1,591 |
| 12 Aug 16 |
430.00000 +10.00 |
452.00 | 430.00 | 430.00 | 13,825 |
| 11 Aug 16 |
420.00000 +1.75 |
425.75 | 420.00 | 423.00 | 58,773 |
| 10 Aug 16 |
418.25000 +4.50 |
421.75 | 413.02 | 413.75 | 4,972 |
| 09 Aug 16 |
413.75000 -2.25 |
420.00 | 413.75 | 418.00 | 6,469 |
| 08 Aug 16 |
416.00000 -3.50 |
424.75 | 415.00 | 420.00 | 13,645 |
| 05 Aug 16 |
419.50000 +0.50 |
419.50 | 418.25 | 419.50 | 1,054 |
| 04 Aug 16 |
419.00000 +6.00 |
419.00 | 413.00 | 418.00 | 6,568 |
| 03 Aug 16 |
413.00000 +3.00 |
413.00 | 411.00 | 411.00 | 11,690 |
| 02 Aug 16 |
410.00000 -5.00 |
415.50 | 410.00 | 415.00 | 18,128 |
| 01 Aug 16 |
415.00000 +5.00 |
420.00 | 415.00 | 420.00 | 4,720 |
| 29 Jul 16 |
410.00000 -5.50 |
416.00 | 410.00 | 416.00 | 15,095 |
| 28 Jul 16 |
415.50000 +0.00 |
416.65 | 415.50 | 415.50 | 338 |
| 27 Jul 16 |
415.50000 -0.75 |
425.00 | 415.50 | 418.25 | 8,372 |
| 26 Jul 16 |
416.25000 -2.75 |
425.00 | 416.25 | 419.75 | 9,497 |
| 25 Jul 16 |
419.00000 +2.88 |
420.00 | 419.00 | 420.00 | 2,150 |
| 22 Jul 16 |
416.12500 +0.38 |
424.75 | 414.00 | 418.50 | 5,562 |
| 21 Jul 16 |
415.75000 +5.25 |
430.00 | 415.00 | 430.00 | 9,213 |
| 20 Jul 16 |
410.50000 -1.50 |
415.00 | 410.50 | 412.00 | 18,248 |
| 19 Jul 16 |
412.00000 +1.00 |
415.00 | 410.00 | 411.00 | 11,217 |
| 18 Jul 16 |
411.00000 +0.00 |
424.25 | 411.00 | 420.00 | 34,107 |
| 15 Jul 16 |
411.00000 +1.00 |
430.00 | 411.00 | 430.00 | 6,513 |
| 14 Jul 16 |
410.00000 +5.50 |
427.50 | 410.00 | 415.00 | 17,965 |
| 13 Jul 16 |
404.50000 -0.50 |
419.50 | 404.00 | 419.50 | 14,915 |
| 12 Jul 16 |
405.00000 -5.00 |
420.00 | 405.00 | 410.00 | 23,640 |
| 11 Jul 16 |
410.00000 -10.00 |
428.50 | 410.00 | 428.50 | 30,411 |
| 08 Jul 16 |
420.00000 +14.88 |
420.00 | 415.25 | 419.50 | 2,535 |
| 07 Jul 16 |
405.12500 +4.63 |
410.00 | 404.00 | 409.75 | 7,865 |
| 06 Jul 16 |
400.50000 -10.63 |
410.00 | 400.00 | 410.00 | 9,562 |
| 05 Jul 16 |
411.12500 +6.13 |
420.00 | 400.00 | 405.00 | 19,895 |
| 04 Jul 16 |
405.00000 -5.00 |
426.75 | 405.00 | 420.00 | 26,457 |
| 01 Jul 16 |
410.00000 +14.00 |
410.00 | 396.00 | 410.00 | 22,627 |
| 30 Jun 16 |
396.00000 +4.00 |
410.00 | 395.00 | 409.25 | 30,735 |
| 29 Jun 16 |
392.00000 +2.00 |
409.00 | 391.00 | 409.00 | 10,039 |
| 28 Jun 16 |
390.00000 +0.00 |
430.00 | 390.00 | 420.00 | 50,105 |
| 27 Jun 16 |
390.00000 -20.00 |
420.00 | 390.00 | 415.00 | 59,131 |
| 24 Jun 16 |
410.00000 +7.25 |
419.25 | 380.00 | 395.00 | 49,183 |
| 23 Jun 16 |
402.75000 -4.25 |
416.81 | 402.75 | 410.00 | 17,362 |
| 22 Jun 16 |
407.00000 -5.00 |
419.00 | 407.00 | 411.00 | 34,790 |
| 21 Jun 16 |
412.00000 +2.75 |
420.00 | 411.00 | 411.00 | 8,302 |
| 20 Jun 16 |
409.25000 +8.25 |
420.00 | 405.00 | 415.00 | 93,640 |
| 17 Jun 16 |
401.00000 -34.00 |
455.00 | 401.00 | 433.25 | 749,393 |
| 16 Jun 16 |
435.00000 -1.25 |
440.00 | 435.00 | 435.00 | 15,072 |
| 15 Jun 16 |
436.25000 -7.25 |
450.00 | 435.25 | 440.00 | 43,257 |
| 14 Jun 16 |
443.50000 -7.50 |
452.13 | 440.00 | 449.75 | 39,179 |
| 13 Jun 16 |
451.00000 -0.13 |
462.75 | 445.00 | 462.75 | 20,646 |
| 10 Jun 16 |
451.12500 -1.13 |
460.00 | 450.00 | 450.00 | 7,053 |
| 09 Jun 16 |
452.25000 -2.50 |
460.00 | 450.44 | 451.75 | 9,375 |
| 08 Jun 16 |
454.75000 +8.75 |
457.00 | 445.00 | 445.00 | 9,655 |
| 07 Jun 16 |
446.00000 -12.25 |
470.00 | 446.00 | 461.00 | 43,892 |
| 06 Jun 16 |
458.25000 -4.50 |
466.91 | 458.25 | 465.00 | 32,605 |
| 03 Jun 16 |
462.75000 -7.25 |
475.00 | 460.00 | 460.00 | 43,236 |
| 02 Jun 16 |
470.00000 +15.00 |
475.00 | 460.00 | 463.00 | 36,184 |
| 01 Jun 16 |
455.00000 -10.00 |
474.75 | 455.00 | 465.00 | 9,534 |
| 31 May 16 |
465.00000 +3.75 |
470.50 | 462.00 | 462.00 | 20,039 |
| 27 May 16 |
461.25000 +0.75 |
472.00 | 461.25 | 464.00 | 6,651 |
| 26 May 16 |
460.50000 +12.50 |
460.50 | 448.00 | 448.00 | 8,273 |
| 25 May 16 |
448.00000 +11.00 |
450.00 | 440.00 | 440.00 | 3,795 |
| 24 May 16 |
437.00000 -7.00 |
440.00 | 431.75 | 431.75 | 15,715 |
| 23 May 16 |
444.00000 -22.50 |
465.00 | 444.00 | 465.00 | 13,593 |
| 20 May 16 |
466.50000 -3.50 |
480.00 | 460.00 | 460.00 | 850 |
| 19 May 16 |
470.00000 +15.00 |
480.00 | 470.00 | 470.00 | 515 |
| 18 May 16 |
455.00000 -5.00 |
460.00 | 455.00 | 460.00 | 530 |
| 17 May 16 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 1,659 |
| 16 May 16 |
460.00000 +5.00 |
470.00 | 445.00 | 445.00 | 9,694 |
| 13 May 16 |
455.00000 +5.00 |
469.00 | 450.00 | 450.00 | 5,212 |
| 12 May 16 |
450.00000 -10.00 |
470.00 | 420.00 | 470.00 | 121,482 |
| 11 May 16 |
460.00000 -5.00 |
481.25 | 455.00 | 470.00 | 19,222 |
| 10 May 16 |
465.00000 -15.00 |
490.00 | 465.00 | 480.00 | 10,425 |
| 09 May 16 |
480.00000 +2.00 |
499.00 | 480.00 | 499.00 | 20,204 |
| 06 May 16 |
478.00000 -12.00 |
500.00 | 478.00 | 500.00 | 3,540 |
| 04 May 16 |
490.00000 -9.25 |
510.00 | 490.00 | 498.00 | 9,284 |
| 03 May 16 |
499.25000 -6.25 |
504.70 | 499.25 | 500.00 | 4,290 |
| 29 Apr 16 |
505.50000 +0.50 |
520.00 | 505.00 | 505.00 | 13,736 |
| 28 Apr 16 |
505.00000 +1.00 |
505.00 | 500.00 | 500.00 | 5,215 |
| 27 Apr 16 |
504.00000 -2.00 |
510.50 | 503.00 | 505.00 | 12,400 |
| 26 Apr 16 |
506.00000 +1.00 |
515.00 | 505.00 | 505.00 | 20,866 |
| 25 Apr 16 |
505.00000 -1.00 |
505.00 | 505.00 | 505.00 | 2,331 |
| 22 Apr 16 |
506.00000 -4.00 |
508.00 | 506.00 | 508.00 | 15,431 |
| 21 Apr 16 |
510.00000 +0.00 |
510.00 | 508.75 | 510.00 | 5,548 |
| 20 Apr 16 |
510.00000 -1.00 |
516.00 | 505.00 | 516.00 | 8,165 |
| 19 Apr 16 |
511.00000 -10.50 |
524.88 | 511.00 | 520.00 | 3,577 |
| 18 Apr 16 |
521.50000 -5.50 |
525.00 | 520.00 | 525.00 | 9,397 |
| 15 Apr 16 |
527.00000 -0.50 |
530.00 | 527.00 | 530.00 | 569 |
| 14 Apr 16 |
527.50000 +3.50 |
531.00 | 525.00 | 531.00 | 6,812 |
| 13 Apr 16 |
524.00000 +4.00 |
546.13 | 524.00 | 524.00 | 7,451 |
| 12 Apr 16 |
520.00000 -10.00 |
530.00 | 520.00 | 530.00 | 7,988 |
| 11 Apr 16 |
530.00000 -16.50 |
530.00 | 530.00 | 530.00 | 470 |
| 08 Apr 16 |
546.50000 -0.25 |
546.50 | 540.00 | 540.50 | 1,577 |
| 07 Apr 16 |
546.75000 -20.25 |
546.75 | 546.75 | 546.75 | 171 |
| 06 Apr 16 |
567.00000 +23.80 |
567.00 | 540.00 | 560.00 | 5,970 |
| 05 Apr 16 |
543.20001 -2.80 |
543.20 | 540.00 | 540.00 | 1,533 |
| 04 Apr 16 |
546.00000 +5.50 |
569.50 | 546.00 | 569.50 | 2,334 |
| 01 Apr 16 |
540.50000 -12.50 |
540.50 | 540.00 | 540.00 | 449 |
| 31 Mar 16 |
553.00000 +13.00 |
562.85 | 553.00 | 560.00 | 8,687 |
| 30 Mar 16 |
540.00000 +3.00 |
550.00 | 517.00 | 535.00 | 13,877 |
| 29 Mar 16 |
537.00000 +27.00 |
550.00 | 520.00 | 525.00 | 4,954 |
| 24 Mar 16 |
510.00000 -5.25 |
525.00 | 510.00 | 510.50 | 4,305 |
| 23 Mar 16 |
515.25000 -6.75 |
516.50 | 515.00 | 515.00 | 582 |
| 22 Mar 16 |
522.00000 +1.00 |
522.00 | 510.00 | 515.50 | 10,303 |
| 21 Mar 16 |
521.00000 -19.00 |
540.00 | 521.00 | 531.00 | 5,735 |
| 18 Mar 16 |
540.00000 +0.00 |
540.00 | 531.00 | 531.00 | 8,317 |
| 17 Mar 16 |
540.00000 +9.00 |
570.00 | 540.00 | 554.50 | 5,417 |
| 16 Mar 16 |
531.00000 +15.50 |
560.00 | 531.00 | 540.00 | 9,807 |
| 15 Mar 16 |
515.50000 -12.25 |
515.50 | 515.50 | 515.50 | 428 |
| 14 Mar 16 |
527.75000 +1.25 |
535.00 | 515.00 | 515.00 | 14,978 |
| 11 Mar 16 |
526.50000 +7.50 |
530.00 | 515.00 | 518.00 | 19,608 |
| 10 Mar 16 |
519.00000 +26.50 |
530.00 | 487.00 | 487.00 | 12,035 |
| 09 Mar 16 |
492.50000 -2.75 |
497.04 | 489.06 | 492.50 | 324 |
| 08 Mar 16 |
495.25000 -14.75 |
498.50 | 486.25 | 486.25 | 2,790 |
| 07 Mar 16 |
510.00000 +20.00 |
510.00 | 486.00 | 500.00 | 28,318 |
| 04 Mar 16 |
490.00000 +4.00 |
490.00 | 486.00 | 486.00 | 589 |
| 03 Mar 16 |
486.00000 +0.00 |
500.00 | 486.00 | 486.00 | 4,433 |
| 02 Mar 16 |
486.00000 +3.00 |
495.00 | 486.00 | 495.00 | 3,157 |
| 01 Mar 16 |
483.00000 +1.00 |
483.00 | 483.00 | 483.00 | 5,321 |
| 29 Feb 16 |
482.00000 -13.31 |
487.00 | 482.00 | 487.00 | 1,045 |
| 26 Feb 16 |
495.31250 +9.31 |
500.00 | 495.31 | 500.00 | 9,508 |
| 25 Feb 16 |
486.00000 +0.00 |
497.00 | 486.00 | 486.00 | 5,428 |
| 24 Feb 16 |
486.00000 -5.13 |
486.00 | 485.69 | 486.00 | 527 |
| 23 Feb 16 |
491.12500 -7.88 |
500.00 | 481.00 | 485.00 | 9,233 |
| 22 Feb 16 |
499.00000 +13.00 |
499.00 | 492.00 | 499.00 | 2,259 |
| 19 Feb 16 |
486.00000 -6.00 |
486.00 | 486.00 | 486.00 | 400 |
| 18 Feb 16 |
492.00000 -14.00 |
501.88 | 475.00 | 500.00 | 19,505 |
| 17 Feb 16 |
506.00000 -3.50 |
506.00 | 506.00 | 506.00 | 5,000 |
| 16 Feb 16 |
509.50000 +17.50 |
509.50 | 509.50 | 509.50 | 709 |
| 15 Feb 16 |
492.00000 +0.00 |
501.00 | 492.00 | 500.00 | 2,277 |
| 12 Feb 16 |
492.00000 -2.88 |
500.00 | 491.00 | 491.00 | 4,700 |
| 11 Feb 16 |
494.87500 -14.88 |
500.50 | 488.00 | 500.50 | 2,265 |
| 10 Feb 16 |
509.75000 -0.25 |
519.50 | 500.00 | 519.50 | 552 |
| 09 Feb 16 |
510.00000 -10.00 |
529.50 | 510.00 | 520.00 | 13,737 |
| 08 Feb 16 |
520.00000 +15.25 |
520.00 | 494.50 | 510.00 | 8,303 |
| 05 Feb 16 |
504.75000 -0.25 |
509.50 | 500.00 | 509.50 | 84 |
| 04 Feb 16 |
505.00000 +14.00 |
505.00 | 505.00 | 505.00 | 1,500 |
| 03 Feb 16 |
491.00000 -9.00 |
500.00 | 491.00 | 500.00 | 1,612 |
| 02 Feb 16 |
500.00000 -30.00 |
511.00 | 491.00 | 511.00 | 14,118 |
| 01 Feb 16 |
530.00000 +0.50 |
530.00 | 505.00 | 529.50 | 2,815 |
| 29 Jan 16 |
529.50000 +15.00 |
529.50 | 500.50 | 500.50 | 232 |
| 28 Jan 16 |
514.50000 +4.50 |
530.00 | 510.00 | 530.00 | 1,490 |
| 27 Jan 16 |
510.00000 +8.00 |
512.00 | 510.00 | 510.00 | 3,084 |
| 26 Jan 16 |
502.00000 +11.00 |
509.00 | 495.00 | 500.00 | 9,956 |
| 25 Jan 16 |
491.00000 -9.50 |
491.00 | 491.00 | 491.00 | 173 |
| 22 Jan 16 |
500.50000 -8.50 |
517.00 | 500.00 | 517.00 | 6,955 |
| 21 Jan 16 |
509.00000 +16.50 |
510.00 | 486.00 | 486.00 | 3,110 |
| 20 Jan 16 |
492.50000 -13.50 |
505.00 | 485.00 | 505.00 | 8,821 |
| 19 Jan 16 |
506.00000 +0.00 |
513.63 | 506.00 | 506.00 | 2,928 |
| 18 Jan 16 |
506.00000 -4.00 |
506.00 | 505.95 | 506.00 | 1,010 |
| 15 Jan 16 |
510.00000 +4.00 |
510.00 | 506.00 | 510.00 | 4,934 |
| 14 Jan 16 |
506.00000 -6.50 |
514.50 | 505.38 | 510.00 | 6,159 |
| 13 Jan 16 |
512.50000 -2.50 |
517.00 | 512.00 | 517.00 | 2,144 |
| 12 Jan 16 |
515.00000 -10.00 |
525.00 | 515.00 | 525.00 | 14,130 |
| 11 Jan 16 |
525.00000 -3.00 |
540.00 | 525.00 | 525.50 | 2,164 |
| 08 Jan 16 |
528.00000 -0.50 |
528.00 | 527.00 | 527.00 | 426 |
| 07 Jan 16 |
528.50000 +0.50 |
529.20 | 525.00 | 527.00 | 3,804 |
| 06 Jan 16 |
528.00000 -3.00 |
530.00 | 528.00 | 530.00 | 912 |
| 04 Jan 16 |
531.00000 +0.00 |
531.00 | 531.00 | 531.00 | 4 |
| 31 Dec 15 |
531.00000 +1.50 |
555.00 | 531.00 | 554.50 | 4,626 |
| 29 Dec 15 |
529.50000 +0.65 |
529.50 | 529.50 | 529.50 | 652 |
| 24 Dec 15 |
528.84998 +3.85 |
528.85 | 528.85 | 528.85 | 156 |
| 23 Dec 15 |
525.00000 -5.50 |
532.80 | 525.00 | 530.00 | 14,028 |
| 22 Dec 15 |
530.50000 +0.50 |
540.00 | 530.00 | 530.00 | 984 |
| 21 Dec 15 |
530.00000 -10.50 |
530.00 | 530.00 | 530.00 | 439 |
| 18 Dec 15 |
540.50000 +15.50 |
540.50 | 540.00 | 540.00 | 3,361 |
| 17 Dec 15 |
525.00000 -9.00 |
525.00 | 525.00 | 525.00 | 265 |
| 16 Dec 15 |
534.00000 -6.00 |
534.00 | 530.00 | 530.50 | 1,894 |
| 15 Dec 15 |
540.00000 +0.50 |
540.00 | 540.00 | 540.00 | 378 |
| 14 Dec 15 |
539.50000 +6.75 |
539.50 | 531.50 | 539.00 | 1,082 |
| 11 Dec 15 |
532.75000 +0.00 |
540.00 | 525.50 | 540.00 | 1,220 |
| 10 Dec 15 |
532.75000 +7.25 |
535.00 | 525.50 | 534.00 | 5,019 |
| 09 Dec 15 |
525.50000 +14.50 |
534.88 | 515.00 | 521.50 | 10,232 |
| 08 Dec 15 |
511.00000 -59.00 |
585.00 | 508.00 | 585.00 | 24,549 |
| 07 Dec 15 |
570.00000 +14.50 |
585.00 | 555.00 | 565.00 | 6,503 |
| 04 Dec 15 |
555.50000 -2.00 |
555.50 | 545.00 | 550.00 | 2,825 |
| 03 Dec 15 |
557.50000 -9.25 |
565.00 | 550.00 | 565.00 | 5,103 |
| 01 Dec 15 |
566.75000 +16.75 |
580.00 | 550.00 | 580.00 | 1,735 |
| 30 Nov 15 |
550.00000 -14.18 |
562.00 | 550.00 | 560.00 | 46,391 |
| 27 Nov 15 |
564.17999 -7.82 |
564.18 | 564.18 | 564.18 | 12 |
| 26 Nov 15 |
572.00000 -0.50 |
572.00 | 560.00 | 560.00 | 1,699 |
| 25 Nov 15 |
572.50000 +0.00 |
572.50 | 560.00 | 572.50 | 821 |
| 24 Nov 15 |
572.50000 +12.50 |
585.00 | 560.00 | 585.00 | 1,921 |
| 23 Nov 15 |
560.00000 -12.50 |
582.00 | 560.00 | 582.00 | 266 |
| 18 Nov 15 |
572.50000 -12.50 |
600.05 | 560.00 | 600.00 | 2,489 |
| 16 Nov 15 |
585.00000 -15.00 |
600.00 | 585.00 | 600.00 | 2,181 |
| 12 Nov 15 |
600.00000 +7.00 |
600.00 | 581.00 | 581.00 | 559 |
| 11 Nov 15 |
593.00000 -13.25 |
593.00 | 580.00 | 593.00 | 300 |
| 10 Nov 15 |
606.25000 -12.75 |
614.50 | 600.00 | 600.50 | 2,230 |
| 09 Nov 15 |
619.00000 +16.50 |
620.00 | 619.00 | 619.00 | 4,595 |
| 06 Nov 15 |
602.50000 -15.41 |
620.00 | 593.75 | 600.00 | 1,537 |
| 05 Nov 15 |
617.90808 +17.41 |
617.91 | 617.91 | 617.91 | 1,618 |
| 04 Nov 15 |
600.50000 +9.00 |
618.00 | 581.00 | 610.00 | 2,499 |
| 03 Nov 15 |
591.50000 +0.50 |
591.50 | 591.45 | 591.50 | 515 |
| 02 Nov 15 |
591.00000 -9.00 |
600.00 | 591.00 | 600.00 | 436 |
| 30 Oct 15 |
600.00000 -10.50 |
600.00 | 600.00 | 600.00 | 60 |
| 29 Oct 15 |
610.50000 -11.50 |
620.00 | 600.00 | 620.00 | 6,168 |
| 28 Oct 15 |
622.00000 +31.00 |
632.00 | 591.00 | 620.00 | 4,335 |
| 27 Oct 15 |
591.00000 -0.50 |
591.00 | 591.00 | 591.00 | 18 |
| 26 Oct 15 |
591.50000 -19.50 |
625.00 | 580.00 | 580.00 | 2,042 |
| 23 Oct 15 |
611.00000 +20.75 |
620.05 | 610.00 | 610.00 | 6,016 |
| 22 Oct 15 |
590.25000 -1.55 |
599.55 | 580.00 | 591.00 | 2,975 |
| 21 Oct 15 |
591.80109 -8.20 |
591.80 | 591.80 | 591.80 | 230 |
| 20 Oct 15 |
600.00000 +0.00 |
600.00 | 600.00 | 600.00 | 2,120 |
| 19 Oct 15 |
600.00000 +30.20 |
600.00 | 569.00 | 571.00 | 2,332 |
| 16 Oct 15 |
569.80011 -7.20 |
569.80 | 569.80 | 569.80 | 197 |
| 15 Oct 15 |
577.00000 +4.50 |
579.89 | 569.80 | 579.89 | 999 |
| 14 Oct 15 |
572.50000 +7.25 |
580.00 | 569.00 | 580.00 | 981 |
| 13 Oct 15 |
565.25000 -3.75 |
570.00 | 560.00 | 570.00 | 4,510 |
| 12 Oct 15 |
569.00000 -1.00 |
570.00 | 569.00 | 570.00 | 5,645 |
| 09 Oct 15 |
570.00000 -9.00 |
570.00 | 570.00 | 570.00 | 300 |
| 08 Oct 15 |
579.00000 +14.00 |
580.00 | 579.00 | 580.00 | 430 |
| 07 Oct 15 |
565.00000 -10.00 |
580.00 | 555.00 | 580.00 | 840 |
| 06 Oct 15 |
575.00000 +5.00 |
580.00 | 575.00 | 575.00 | 3,118 |
| 05 Oct 15 |
570.00000 -10.00 |
570.00 | 550.00 | 550.00 | 1,356 |
| 02 Oct 15 |
580.00000 +20.00 |
585.00 | 580.00 | 580.00 | 7,510 |
| 01 Oct 15 |
560.00000 -9.50 |
560.00 | 560.00 | 560.00 | 1,000 |
| 30 Sep 15 |
569.50000 +24.50 |
572.50 | 569.50 | 572.50 | 15,341 |
| 28 Sep 15 |
545.00000 +0.00 |
561.00 | 545.00 | 560.00 | 5,278 |
| 24 Sep 15 |
545.00000 +0.00 |
545.00 | 545.00 | 545.00 | 500 |
| 23 Sep 15 |
545.00000 +5.00 |
550.00 | 540.00 | 540.00 | 20,552 |
| 22 Sep 15 |
540.00000 -10.00 |
541.00 | 540.00 | 541.00 | 1,086 |
| 21 Sep 15 |
550.00000 +15.00 |
550.00 | 540.00 | 540.00 | 1,459 |
| 18 Sep 15 |
535.00000 -13.00 |
550.00 | 532.00 | 540.00 | 3,925 |
| 17 Sep 15 |
548.00000 +1.50 |
548.12 | 548.00 | 548.00 | 447 |
| 16 Sep 15 |
546.50000 +6.50 |
546.50 | 540.48 | 546.50 | 258 |
| 15 Sep 15 |
540.00000 -10.00 |
540.00 | 540.00 | 540.00 | 421 |
| 14 Sep 15 |
550.00000 +6.75 |
550.00 | 540.00 | 540.00 | 403 |
| 11 Sep 15 |
543.25000 +3.25 |
543.25 | 541.00 | 541.00 | 158 |
| 10 Sep 15 |
540.00000 -5.00 |
545.00 | 540.00 | 545.00 | 1,264 |
| 09 Sep 15 |
545.00000 -5.00 |
550.00 | 545.00 | 550.00 | 2,714 |
| 07 Sep 15 |
550.00000 +10.00 |
564.00 | 540.00 | 540.00 | 10,427 |
| 04 Sep 15 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 1,020 |
| 03 Sep 15 |
550.00000 -24.00 |
580.00 | 550.00 | 574.00 | 818 |
| 02 Sep 15 |
574.00000 +29.00 |
574.00 | 550.00 | 550.00 | 953 |
| 01 Sep 15 |
545.00000 -13.00 |
550.00 | 542.00 | 550.00 | 5,628 |
| 28 Aug 15 |
558.00000 +17.00 |
574.00 | 545.00 | 545.00 | 1,808 |
| 27 Aug 15 |
541.00000 -39.00 |
541.00 | 534.50 | 534.50 | 1,647 |
| 26 Aug 15 |
580.00000 +0.50 |
582.50 | 572.00 | 575.00 | 1,781 |
| 25 Aug 15 |
579.50000 +48.50 |
579.50 | 531.00 | 531.00 | 4,739 |
| 24 Aug 15 |
531.00000 -39.50 |
550.00 | 521.00 | 550.00 | 5,008 |
| 21 Aug 15 |
570.50000 -9.00 |
576.00 | 551.00 | 560.00 | 2,678 |
| 20 Aug 15 |
579.50000 +19.00 |
589.38 | 560.50 | 560.50 | 3,886 |
| 19 Aug 15 |
560.50000 -24.75 |
595.00 | 550.00 | 588.00 | 1,058 |
| 18 Aug 15 |
585.25000 -14.75 |
600.00 | 550.00 | 600.00 | 35,325 |
| 14 Aug 15 |
600.00000 +5.00 |
611.00 | 594.00 | 594.00 | 2,001 |
| 13 Aug 15 |
595.00000 -5.00 |
600.00 | 590.00 | 598.50 | 9,314 |
| 12 Aug 15 |
600.00000 +4.25 |
600.00 | 580.00 | 580.00 | 6,928 |
| 11 Aug 15 |
595.75000 +0.75 |
600.00 | 594.40 | 600.00 | 621 |
| 10 Aug 15 |
595.00000 +0.50 |
600.00 | 590.00 | 599.00 | 2,045 |
| 07 Aug 15 |
594.50000 +4.50 |
599.00 | 590.00 | 590.00 | 8,287 |
| 06 Aug 15 |
590.00000 +14.00 |
590.00 | 590.00 | 590.00 | 2,382 |
| 05 Aug 15 |
576.00000 +1.00 |
599.63 | 565.00 | 580.00 | 5,305 |
| 04 Aug 15 |
575.00000 -25.50 |
600.00 | 570.00 | 595.00 | 4,683 |
| 03 Aug 15 |
600.50000 +3.00 |
600.50 | 598.75 | 600.00 | 4,339 |
| 31 Jul 15 |
597.50000 +2.50 |
600.00 | 595.00 | 600.00 | 2,184 |
| 30 Jul 15 |
595.00000 -15.00 |
602.00 | 590.00 | 600.50 | 3,941 |
| 29 Jul 15 |
610.00000 -13.00 |
625.00 | 601.00 | 621.00 | 6,607 |
| 28 Jul 15 |
623.00000 -2.25 |
625.50 | 621.00 | 625.50 | 1,675 |
| 27 Jul 15 |
625.25000 -14.75 |
636.38 | 625.00 | 630.00 | 3,593 |
| 24 Jul 15 |
640.00000 -10.00 |
650.00 | 639.00 | 650.00 | 8,456 |
| 23 Jul 15 |
650.00000 +0.00 |
650.20 | 640.00 | 650.00 | 30,510 |
| 22 Jul 15 |
650.00000 +1.06 |
650.00 | 645.00 | 649.00 | 2,239 |
| 21 Jul 15 |
648.93988 +1.44 |
648.94 | 648.94 | 648.94 | 458 |
| 20 Jul 15 |
647.50000 +11.50 |
648.75 | 640.00 | 640.00 | 1,416 |
| 17 Jul 15 |
636.00000 -6.50 |
636.00 | 636.00 | 636.00 | 117 |
| 16 Jul 15 |
642.50000 +7.75 |
649.00 | 636.00 | 640.00 | 2,659 |
| 14 Jul 15 |
634.75000 +14.75 |
636.00 | 618.75 | 620.00 | 869 |
| 13 Jul 15 |
620.00000 -10.00 |
632.89 | 620.00 | 620.00 | 1,091 |
| 10 Jul 15 |
630.00000 +15.50 |
630.00 | 620.00 | 629.00 | 5,400 |
| 09 Jul 15 |
614.50000 +29.50 |
625.00 | 610.00 | 610.00 | 1,630 |
| 08 Jul 15 |
585.00000 -15.00 |
609.00 | 585.00 | 601.00 | 14,040 |
| 07 Jul 15 |
600.00000 -5.25 |
608.00 | 600.00 | 600.00 | 646 |
| 06 Jul 15 |
605.25000 -19.75 |
623.50 | 600.00 | 623.50 | 4,026 |
| 03 Jul 15 |
625.00000 +0.50 |
629.00 | 620.00 | 620.00 | 164 |
| 02 Jul 15 |
624.50000 -0.50 |
629.00 | 620.00 | 629.00 | 829 |
| 01 Jul 15 |
625.00000 +5.50 |
628.96 | 620.00 | 620.00 | 3,200 |
| 30 Jun 15 |
619.50000 +9.25 |
622.42 | 608.38 | 620.00 | 1,482 |
| 29 Jun 15 |
610.25000 +10.25 |
624.63 | 600.00 | 600.00 | 2,016 |
| 26 Jun 15 |
600.00000 -30.00 |
600.00 | 600.00 | 600.00 | 353 |
| 25 Jun 15 |
630.00000 +10.00 |
630.00 | 615.00 | 615.00 | 4,248 |
| 24 Jun 15 |
620.00000 +0.00 |
620.00 | 615.00 | 620.00 | 953 |
| 23 Jun 15 |
620.00000 -10.00 |
636.00 | 600.00 | 636.00 | 2,320 |
| 22 Jun 15 |
630.00000 -21.00 |
651.00 | 602.00 | 651.00 | 5,841 |
| 19 Jun 15 |
651.00000 -19.00 |
670.00 | 651.00 | 670.00 | 3,945 |
| 18 Jun 15 |
670.00000 +0.00 |
670.00 | 650.00 | 656.00 | 665 |
| 17 Jun 15 |
670.00000 +1.50 |
670.00 | 656.00 | 670.00 | 10,009 |
| 16 Jun 15 |
668.50000 -1.50 |
679.00 | 668.50 | 670.00 | 34,573 |
| 15 Jun 15 |
670.00000 -9.00 |
679.00 | 669.00 | 679.00 | 9,558 |
| 12 Jun 15 |
679.00000 +11.00 |
679.00 | 665.00 | 668.00 | 18,672 |
| 11 Jun 15 |
668.00000 +9.00 |
668.00 | 650.00 | 655.00 | 9,146 |
| 10 Jun 15 |
659.00000 +21.00 |
659.50 | 639.80 | 640.00 | 14,872 |
| 09 Jun 15 |
638.00000 +9.00 |
638.00 | 620.00 | 630.00 | 4,871 |
| 08 Jun 15 |
629.00000 +1.00 |
630.00 | 628.00 | 630.00 | 2,124 |
| 05 Jun 15 |
628.00000 +0.00 |
635.00 | 615.00 | 628.00 | 3,449 |
| 04 Jun 15 |
628.00000 -9.50 |
645.00 | 625.00 | 645.00 | 1,603 |
| 03 Jun 15 |
637.50000 +7.50 |
650.00 | 621.00 | 630.00 | 3,915 |
| 02 Jun 15 |
630.00000 +1.00 |
630.00 | 620.00 | 620.00 | 202 |
| 01 Jun 15 |
629.00000 -16.00 |
640.00 | 620.15 | 640.00 | 4,810 |
| 29 May 15 |
645.00000 -10.00 |
650.00 | 645.00 | 650.00 | 2,710 |
| 28 May 15 |
655.00000 +0.00 |
660.00 | 640.00 | 650.00 | 1,417 |
| 27 May 15 |
655.00000 +0.00 |
660.00 | 640.00 | 660.00 | 1,752 |
| 26 May 15 |
655.00000 -5.50 |
662.08 | 650.00 | 661.00 | 4,253 |
| 22 May 15 |
660.50000 +4.50 |
670.00 | 651.00 | 651.00 | 1,088 |
| 21 May 15 |
656.00000 -15.00 |
660.00 | 650.00 | 650.00 | 7,220 |
| 20 May 15 |
671.00000 -2.00 |
675.00 | 671.00 | 671.00 | 3,726 |
| 19 May 15 |
673.00000 -7.00 |
680.00 | 670.00 | 675.00 | 6,133 |
| 18 May 15 |
680.00000 +5.00 |
680.00 | 669.00 | 675.00 | 3,766 |
| 15 May 15 |
675.00000 +0.00 |
683.10 | 675.00 | 680.00 | 1,798 |
| 14 May 15 |
675.00000 +4.00 |
680.00 | 670.00 | 670.00 | 3,191 |
| 13 May 15 |
671.00000 +21.00 |
671.00 | 651.00 | 669.00 | 12,927 |
| 12 May 15 |
650.00000 +15.00 |
669.00 | 618.00 | 639.00 | 17,416 |
| 11 May 15 |
635.00000 +5.00 |
635.00 | 625.00 | 630.00 | 4,350 |
| 08 May 15 |
630.00000 +0.00 |
630.00 | 620.00 | 630.00 | 879 |
| 07 May 15 |
630.00000 -9.00 |
639.00 | 620.00 | 639.00 | 4,408 |
| 06 May 15 |
639.00000 +10.00 |
639.00 | 617.00 | 629.00 | 18,902 |
| 05 May 15 |
629.00000 +14.00 |
635.00 | 615.00 | 615.00 | 15,445 |
| 01 May 15 |
615.00000 -5.00 |
620.00 | 615.00 | 620.00 | 2,072 |
| 30 Apr 15 |
620.00000 +34.00 |
620.00 | 585.00 | 585.00 | 7,483 |
| 29 Apr 15 |
586.00000 -2.00 |
586.00 | 586.00 | 586.00 | 3,561 |
| 28 Apr 15 |
588.00000 +3.00 |
590.00 | 585.00 | 585.00 | 2,937 |
| 27 Apr 15 |
585.00000 +7.25 |
587.55 | 579.50 | 579.50 | 6,610 |
| 24 Apr 15 |
577.75000 +6.75 |
584.50 | 571.00 | 576.00 | 4,616 |
| 22 Apr 15 |
571.00000 -2.00 |
580.00 | 571.00 | 571.00 | 3,996 |
| 21 Apr 15 |
573.00000 -6.75 |
575.50 | 571.00 | 575.50 | 1,794 |
| 20 Apr 15 |
579.75000 -4.45 |
585.00 | 575.00 | 585.00 | 2,988 |
| 17 Apr 15 |
584.19989 +4.20 |
584.20 | 584.20 | 584.20 | 350 |
| 16 Apr 15 |
580.00000 -4.25 |
580.00 | 571.20 | 580.00 | 6,156 |
| 15 Apr 15 |
584.25000 +2.00 |
588.00 | 575.00 | 581.50 | 1,455 |
| 14 Apr 15 |
582.25000 +4.75 |
589.00 | 576.51 | 589.00 | 306 |
| 13 Apr 15 |
577.50000 +2.50 |
589.50 | 575.50 | 575.50 | 263 |
| 10 Apr 15 |
575.00000 -2.75 |
580.00 | 575.00 | 578.00 | 11,182 |
| 09 Apr 15 |
577.75000 -2.25 |
585.00 | 575.50 | 580.00 | 13,420 |
| 08 Apr 15 |
580.00000 -10.00 |
584.50 | 575.50 | 580.00 | 2,280 |
| 07 Apr 15 |
590.00000 +7.50 |
590.00 | 575.00 | 590.00 | 7,133 |
| 02 Apr 15 |
582.50000 -12.50 |
598.60 | 580.00 | 595.00 | 2,668 |
| 01 Apr 15 |
595.00000 -5.00 |
600.00 | 585.00 | 600.00 | 4,929 |
| 31 Mar 15 |
600.00000 +0.00 |
600.00 | 595.00 | 600.00 | 8,848 |
| 30 Mar 15 |
600.00000 +0.00 |
600.00 | 590.00 | 600.00 | 8,624 |
| 27 Mar 15 |
600.00000 -3.00 |
600.00 | 590.00 | 600.00 | 5,955 |
| 26 Mar 15 |
603.00000 +8.00 |
614.00 | 595.00 | 600.00 | 16,172 |
| 25 Mar 15 |
595.00000 -1.50 |
600.00 | 595.00 | 600.00 | 5,865 |
| 24 Mar 15 |
596.50000 +6.50 |
603.75 | 590.00 | 600.00 | 2,882 |
| 23 Mar 15 |
590.00000 -15.00 |
605.00 | 590.00 | 605.00 | 7,084 |
| 20 Mar 15 |
605.00000 +6.00 |
605.00 | 590.00 | 600.00 | 10,875 |
| 19 Mar 15 |
599.00000 +9.00 |
600.00 | 588.50 | 600.00 | 9,186 |
| 18 Mar 15 |
590.00000 -5.00 |
600.00 | 590.00 | 600.00 | 1,542 |
| 17 Mar 15 |
595.00000 +0.00 |
600.00 | 595.00 | 600.00 | 2,894 |
| 16 Mar 15 |
595.00000 +0.00 |
610.48 | 595.00 | 605.00 | 7,507 |
| 13 Mar 15 |
595.00000 -5.00 |
600.00 | 581.00 | 581.00 | 30,475 |
| 12 Mar 15 |
600.00000 +3.00 |
600.00 | 595.00 | 597.00 | 7,691 |
| 11 Mar 15 |
597.00000 -0.50 |
600.00 | 595.00 | 600.00 | 3,952 |
| 10 Mar 15 |
597.50000 -2.50 |
600.00 | 597.50 | 600.00 | 383 |
| 09 Mar 15 |
600.00000 +11.00 |
600.00 | 591.38 | 599.00 | 2,199 |
| 06 Mar 15 |
589.00000 -1.00 |
600.00 | 588.75 | 600.00 | 1,464 |
| 05 Mar 15 |
590.00000 +5.00 |
599.50 | 585.00 | 599.50 | 5,238 |
| 04 Mar 15 |
585.00000 -15.00 |
600.00 | 580.50 | 600.00 | 5,521 |
| 03 Mar 15 |
600.00000 +0.00 |
617.00 | 600.00 | 600.50 | 5,404 |
| 02 Mar 15 |
600.00000 -19.75 |
622.50 | 600.00 | 622.50 | 6,618 |
| 27 Feb 15 |
619.75000 -10.00 |
634.50 | 613.82 | 634.50 | 3,791 |
| 26 Feb 15 |
629.75000 +29.75 |
639.00 | 622.00 | 622.00 | 14,815 |
| 25 Feb 15 |
600.00000 -9.50 |
625.00 | 590.00 | 619.00 | 6,904 |
| 24 Feb 15 |
609.50000 -0.50 |
615.00 | 600.00 | 610.00 | 4,871 |
| 23 Feb 15 |
610.00000 +5.00 |
610.00 | 590.00 | 600.00 | 2,587 |
| 20 Feb 15 |
605.00000 -7.00 |
610.00 | 600.00 | 605.00 | 7,565 |
| 19 Feb 15 |
612.00000 -8.00 |
616.25 | 605.00 | 615.00 | 2,547 |
| 18 Feb 15 |
620.00000 +10.00 |
630.00 | 620.00 | 625.00 | 4,943 |
| 17 Feb 15 |
610.00000 +10.00 |
610.00 | 590.00 | 592.00 | 4,151 |
| 16 Feb 15 |
600.00000 +0.00 |
600.00 | 580.00 | 585.50 | 5,064 |
| 13 Feb 15 |
600.00000 +7.00 |
600.00 | 589.13 | 592.50 | 6,601 |
| 12 Feb 15 |
593.00000 +6.00 |
593.00 | 589.50 | 589.50 | 1,534 |
| 11 Feb 15 |
587.00000 -6.00 |
593.00 | 585.00 | 592.50 | 1,634 |
| 10 Feb 15 |
593.00000 +9.75 |
593.00 | 592.50 | 592.50 | 732 |
| 09 Feb 15 |
583.25000 -6.75 |
591.50 | 566.00 | 590.00 | 14,383 |
| 06 Feb 15 |
590.00000 +20.00 |
590.00 | 580.00 | 590.00 | 1,901 |
| 05 Feb 15 |
570.00000 -20.00 |
590.00 | 570.00 | 590.00 | 4,130 |
| 04 Feb 15 |
590.00000 +10.75 |
590.00 | 589.50 | 589.50 | 594 |
| 03 Feb 15 |
579.25000 +6.25 |
587.00 | 570.00 | 572.50 | 5,843 |
| 02 Feb 15 |
573.00000 +2.00 |
590.00 | 571.00 | 571.00 | 3,173 |
| 30 Jan 15 |
571.00000 +1.00 |
592.50 | 571.00 | 580.00 | 2,989 |
| 29 Jan 15 |
570.00000 -5.25 |
580.00 | 570.00 | 580.00 | 5,695 |
| 28 Jan 15 |
575.25000 -4.75 |
580.00 | 565.00 | 565.00 | 3,975 |
| 27 Jan 15 |
580.00000 -5.00 |
590.00 | 565.00 | 590.00 | 3,236 |
| 26 Jan 15 |
585.00000 -5.00 |
590.00 | 580.00 | 590.00 | 3,371 |
| 23 Jan 15 |
590.00000 +5.25 |
594.00 | 561.50 | 576.00 | 6,790 |
| 22 Jan 15 |
584.75000 +7.75 |
584.75 | 580.00 | 580.00 | 900 |
| 21 Jan 15 |
577.00000 -18.00 |
595.00 | 577.00 | 595.00 | 3,008 |
| 20 Jan 15 |
595.00000 +17.60 |
599.00 | 577.40 | 578.00 | 2,019 |
| 19 Jan 15 |
577.40002 -0.60 |
578.00 | 577.40 | 578.00 | 2,420 |
| 16 Jan 15 |
578.00000 +3.00 |
578.00 | 577.00 | 577.00 | 1,041 |
| 15 Jan 15 |
575.00000 -2.50 |
580.00 | 561.40 | 575.00 | 7,410 |
| 14 Jan 15 |
577.50000 -9.75 |
585.00 | 563.00 | 575.00 | 8,207 |
| 13 Jan 15 |
587.25000 -6.25 |
592.00 | 585.00 | 592.00 | 2,697 |
| 12 Jan 15 |
593.50000 +18.50 |
598.00 | 585.00 | 590.00 | 7,814 |
| 09 Jan 15 |
575.00000 +17.00 |
575.00 | 541.00 | 541.00 | 36,052 |
| 08 Jan 15 |
558.00000 -2.00 |
563.00 | 550.50 | 563.00 | 4,980 |
| 07 Jan 15 |
560.00000 +10.50 |
560.00 | 554.00 | 554.00 | 1,801 |
| 06 Jan 15 |
549.50000 -3.50 |
560.00 | 545.00 | 558.00 | 6,548 |
| 05 Jan 15 |
553.00000 +3.00 |
554.50 | 545.00 | 550.00 | 5,081 |
| 02 Jan 15 |
550.00000 -5.00 |
554.00 | 543.00 | 554.00 | 2,794 |
| 31 Dec 14 |
555.00000 +5.50 |
555.00 | 549.50 | 550.00 | 25,792 |
| 30 Dec 14 |
549.50000 +3.75 |
558.00 | 539.00 | 540.00 | 32,126 |
| 29 Dec 14 |
545.75000 -4.25 |
555.03 | 545.75 | 550.00 | 18,597 |
| 24 Dec 14 |
550.00000 -8.00 |
550.00 | 550.00 | 550.00 | 890 |
| 23 Dec 14 |
558.00000 +9.00 |
558.00 | 539.00 | 550.00 | 6,935 |
| 22 Dec 14 |
549.00000 +3.50 |
563.50 | 544.00 | 550.00 | 5,425 |
| 19 Dec 14 |
545.50000 +1.50 |
565.00 | 545.00 | 545.00 | 13,232 |
| 18 Dec 14 |
544.00000 -29.00 |
575.00 | 544.00 | 575.00 | 12,231 |
| 17 Dec 14 |
573.00000 -9.00 |
580.00 | 573.00 | 580.00 | 4,060 |
| 16 Dec 14 |
582.00000 -3.00 |
590.00 | 582.00 | 590.00 | 6,022 |
| 15 Dec 14 |
585.00000 +9.00 |
598.00 | 576.00 | 576.00 | 8,472 |
| 12 Dec 14 |
576.00000 -17.00 |
581.00 | 574.00 | 575.00 | 8,708 |
| 11 Dec 14 |
593.00000 -9.00 |
602.00 | 590.00 | 602.00 | 3,839 |
| 10 Dec 14 |
602.00000 -11.50 |
619.00 | 602.00 | 610.00 | 7,710 |
| 09 Dec 14 |
613.50000 +0.50 |
619.00 | 611.00 | 616.00 | 1,066 |
| 08 Dec 14 |
613.00000 -2.00 |
620.00 | 611.00 | 615.00 | 8,005 |
| 05 Dec 14 |
615.00000 +2.00 |
620.00 | 611.00 | 613.00 | 4,162 |
| 04 Dec 14 |
613.00000 -7.00 |
620.00 | 611.00 | 620.00 | 6,561 |
| 03 Dec 14 |
620.00000 -2.00 |
630.00 | 612.50 | 629.50 | 15,941 |
| 02 Dec 14 |
622.00000 -9.50 |
632.00 | 619.92 | 632.00 | 21,326 |
| 01 Dec 14 |
631.50000 -21.50 |
652.00 | 631.50 | 651.50 | 19,021 |
| 28 Nov 14 |
653.00000 -15.00 |
670.00 | 653.00 | 670.00 | 2,105 |
| 25 Nov 14 |
668.00000 +8.00 |
670.00 | 668.00 | 670.00 | 1,427 |
| 24 Nov 14 |
660.00000 +5.50 |
660.00 | 653.00 | 653.00 | 5,873 |
| 21 Nov 14 |
654.50000 -1.50 |
660.00 | 653.00 | 656.00 | 4,536 |
| 20 Nov 14 |
656.00000 +4.00 |
660.50 | 655.50 | 655.50 | 3,897 |
| 19 Nov 14 |
652.00000 +2.00 |
655.00 | 649.67 | 650.00 | 1,528 |
| 18 Nov 14 |
650.00000 +10.00 |
650.00 | 635.00 | 640.00 | 4,936 |
| 17 Nov 14 |
640.00000 +0.00 |
640.00 | 640.00 | 640.00 | 1,655 |
| 14 Nov 14 |
640.00000 -8.00 |
646.00 | 637.00 | 637.00 | 2,796 |
| 13 Nov 14 |
648.00000 +9.00 |
648.00 | 637.00 | 643.00 | 3,762 |
| 12 Nov 14 |
639.00000 -7.50 |
644.50 | 637.00 | 644.50 | 2,028 |
| 11 Nov 14 |
646.50000 +1.50 |
647.40 | 645.00 | 645.00 | 823 |
| 10 Nov 14 |
645.00000 +10.00 |
645.00 | 636.50 | 636.50 | 2,329 |
| 07 Nov 14 |
635.00000 +0.00 |
635.50 | 635.00 | 635.50 | 2,570 |
| 06 Nov 14 |
635.00000 +0.00 |
647.00 | 635.00 | 636.00 | 3,420 |
| 05 Nov 14 |
635.00000 -3.00 |
635.00 | 635.00 | 635.00 | 500 |
| 04 Nov 14 |
638.00000 -10.00 |
638.00 | 638.00 | 638.00 | 337 |
| 03 Nov 14 |
648.00000 +5.00 |
648.00 | 632.50 | 640.00 | 1,388 |
| 31 Oct 14 |
643.00000 +3.00 |
643.00 | 640.50 | 640.50 | 1,923 |
| 30 Oct 14 |
640.00000 -2.50 |
640.00 | 640.00 | 640.00 | 1,000 |
| 29 Oct 14 |
642.50000 -0.88 |
645.00 | 640.50 | 640.50 | 327 |
| 28 Oct 14 |
643.37500 +7.63 |
643.38 | 643.38 | 643.38 | 39 |
| 27 Oct 14 |
635.75000 +9.25 |
645.00 | 630.00 | 630.00 | 1,300 |
| 24 Oct 14 |
626.50000 +6.50 |
630.00 | 626.00 | 630.00 | 982 |
| 23 Oct 14 |
620.00000 -5.50 |
620.00 | 620.00 | 620.00 | 1,000 |
| 22 Oct 14 |
625.50000 -4.50 |
640.00 | 620.00 | 630.00 | 7,968 |
| 21 Oct 14 |
630.00000 -10.00 |
640.00 | 626.00 | 626.00 | 7,494 |
| 20 Oct 14 |
640.00000 +0.00 |
645.00 | 633.00 | 645.00 | 4,403 |
| 17 Oct 14 |
640.00000 +0.00 |
640.00 | 634.00 | 634.00 | 2,644 |
| 16 Oct 14 |
640.00000 -4.75 |
640.00 | 635.00 | 635.00 | 3,066 |
| 15 Oct 14 |
644.75000 -6.25 |
651.00 | 640.00 | 641.00 | 2,827 |
| 14 Oct 14 |
651.00000 -19.00 |
679.20 | 650.00 | 670.00 | 2,878 |
| 13 Oct 14 |
670.00000 +0.25 |
690.00 | 670.00 | 680.00 | 6,698 |
| 10 Oct 14 |
669.75000 +7.75 |
680.00 | 650.00 | 665.00 | 16,014 |
| 09 Oct 14 |
662.00000 +17.75 |
662.00 | 649.13 | 662.00 | 4,367 |
| 08 Oct 14 |
644.25000 +4.25 |
650.00 | 638.00 | 638.00 | 2,246 |
| 07 Oct 14 |
640.00000 +0.00 |
640.50 | 635.00 | 640.50 | 8,172 |
| 06 Oct 14 |
640.00000 +0.00 |
647.00 | 640.00 | 640.50 | 3,582 |
| 03 Oct 14 |
640.00000 -4.00 |
660.00 | 638.40 | 660.00 | 5,200 |
| 02 Oct 14 |
644.00000 +4.00 |
648.00 | 640.00 | 640.00 | 1,389 |
| 01 Oct 14 |
640.00000 +5.00 |
641.60 | 638.00 | 638.00 | 2,539 |
| 30 Sep 14 |
635.00000 -5.00 |
635.00 | 635.00 | 635.00 | 106 |
| 29 Sep 14 |
640.00000 +25.00 |
640.00 | 628.50 | 628.50 | 3,727 |
| 26 Sep 14 |
615.00000 +9.00 |
615.50 | 606.00 | 606.00 | 3,644 |
| 25 Sep 14 |
606.00000 -19.00 |
621.80 | 605.50 | 620.00 | 19,084 |
| 24 Sep 14 |
625.00000 +5.00 |
633.00 | 625.00 | 633.00 | 1,714 |
| 23 Sep 14 |
620.00000 -20.00 |
642.00 | 610.00 | 642.00 | 6,318 |
| 22 Sep 14 |
640.00000 +5.00 |
640.00 | 634.50 | 635.00 | 8,034 |
| 19 Sep 14 |
635.00000 +18.50 |
635.00 | 615.00 | 627.00 | 7,495 |
| 18 Sep 14 |
616.50000 -17.00 |
632.00 | 616.50 | 632.00 | 3,741 |
| 17 Sep 14 |
633.50000 -6.50 |
633.50 | 632.00 | 632.00 | 20 |
| 16 Sep 14 |
640.00000 +4.00 |
646.00 | 634.00 | 645.50 | 3,566 |
| 15 Sep 14 |
636.00000 -3.00 |
647.50 | 636.00 | 636.00 | 3,358 |
| 12 Sep 14 |
639.00000 -3.00 |
639.00 | 636.00 | 637.50 | 395 |
| 11 Sep 14 |
642.00000 -18.00 |
651.50 | 636.00 | 650.00 | 8,425 |
| 10 Sep 14 |
660.00000 +20.00 |
660.00 | 650.00 | 650.00 | 4,676 |
| 09 Sep 14 |
640.00000 +0.00 |
643.00 | 636.00 | 640.00 | 2,852 |
| 08 Sep 14 |
640.00000 -3.00 |
650.00 | 636.00 | 643.00 | 5,812 |
| 05 Sep 14 |
643.00000 -9.00 |
653.50 | 630.00 | 652.00 | 4,272 |
| 04 Sep 14 |
652.00000 +1.50 |
656.00 | 651.00 | 651.00 | 1,951 |
| 03 Sep 14 |
650.50000 +3.00 |
650.50 | 640.50 | 645.00 | 4,614 |
| 02 Sep 14 |
647.50000 -2.75 |
650.00 | 645.00 | 650.00 | 12,607 |
| 01 Sep 14 |
650.25000 +0.25 |
652.75 | 650.00 | 650.00 | 2,535 |
| 29 Aug 14 |
650.00000 +0.00 |
658.63 | 650.00 | 655.00 | 1,206 |
| 28 Aug 14 |
650.00000 -0.50 |
656.53 | 650.00 | 650.50 | 15,785 |
| 27 Aug 14 |
650.50000 +6.50 |
650.50 | 636.50 | 645.00 | 19,115 |
| 26 Aug 14 |
644.00000 +14.00 |
644.00 | 633.00 | 633.00 | 12,950 |
| 22 Aug 14 |
630.00000 +10.00 |
634.15 | 620.00 | 622.00 | 4,805 |
| 21 Aug 14 |
620.00000 -17.50 |
630.00 | 620.00 | 630.00 | 1,872 |
| 20 Aug 14 |
637.50000 -5.00 |
642.00 | 620.00 | 642.00 | 9,898 |
| 19 Aug 14 |
642.50000 -3.17 |
642.50 | 642.50 | 642.50 | 1,478 |
| 18 Aug 14 |
645.66998 -2.33 |
648.00 | 645.67 | 648.00 | 3,665 |
| 15 Aug 14 |
648.00000 -1.00 |
648.00 | 648.00 | 648.00 | 1,401 |
| 14 Aug 14 |
649.00000 -1.00 |
650.50 | 648.63 | 650.50 | 7,569 |
| 13 Aug 14 |
650.00000 -5.00 |
654.32 | 650.00 | 650.50 | 1,269 |
| 12 Aug 14 |
655.00000 -7.50 |
662.00 | 655.00 | 662.00 | 2,476 |
| 11 Aug 14 |
662.50000 +2.00 |
662.50 | 659.61 | 660.00 | 2,140 |
| 08 Aug 14 |
660.50000 -0.50 |
661.50 | 642.00 | 661.50 | 9,114 |
| 07 Aug 14 |
661.00000 -9.00 |
678.39 | 661.00 | 670.50 | 3,206 |
| 06 Aug 14 |
670.00000 +0.00 |
671.00 | 670.00 | 670.00 | 2,935 |
| 05 Aug 14 |
670.00000 -0.50 |
671.00 | 670.00 | 671.00 | 4,189 |
| 04 Aug 14 |
670.50000 +0.50 |
670.50 | 670.00 | 670.00 | 6,839 |
| 01 Aug 14 |
670.00000 -7.75 |
671.00 | 670.00 | 671.00 | 2,819 |
| 31 Jul 14 |
677.75000 +7.75 |
677.75 | 677.75 | 677.75 | 600 |
| 30 Jul 14 |
670.00000 +0.00 |
670.50 | 670.00 | 670.50 | 475 |
| 29 Jul 14 |
670.00000 -8.73 |
682.00 | 670.00 | 682.00 | 2,554 |
| 28 Jul 14 |
678.72998 +7.73 |
684.00 | 678.73 | 684.00 | 6,641 |
| 24 Jul 14 |
671.00000 +3.00 |
671.00 | 671.00 | 671.00 | 2,002 |
| 23 Jul 14 |
668.00000 -4.50 |
668.26 | 667.00 | 667.00 | 2,458 |
| 22 Jul 14 |
672.50000 -2.00 |
677.75 | 669.97 | 674.00 | 1,798 |
| 21 Jul 14 |
674.50000 +4.50 |
685.00 | 670.00 | 685.00 | 1,122 |
| 18 Jul 14 |
670.00000 -15.50 |
690.00 | 670.00 | 690.00 | 1,918 |
| 17 Jul 14 |
685.50000 +5.50 |
685.50 | 682.00 | 682.00 | 1,135 |
| 16 Jul 14 |
680.00000 +12.50 |
680.00 | 661.00 | 668.00 | 6,164 |
| 15 Jul 14 |
667.50000 -3.50 |
674.57 | 667.50 | 670.00 | 2,773 |
| 14 Jul 14 |
671.00000 -14.00 |
686.00 | 670.00 | 685.00 | 6,769 |
| 11 Jul 14 |
685.00000 -0.75 |
696.50 | 685.00 | 696.50 | 2,522 |
| 10 Jul 14 |
685.75000 +0.75 |
690.00 | 685.00 | 690.00 | 10,982 |
| 09 Jul 14 |
685.00000 -12.00 |
695.00 | 685.00 | 690.00 | 1,897 |
| 08 Jul 14 |
697.00000 -3.00 |
699.00 | 697.00 | 698.50 | 919 |
| 07 Jul 14 |
700.00000 +1.00 |
700.00 | 700.00 | 700.00 | 275 |
| 04 Jul 14 |
699.00000 +9.85 |
700.00 | 690.00 | 690.00 | 3,549 |
| 03 Jul 14 |
689.15002 +4.15 |
689.15 | 689.15 | 689.15 | 500 |
| 02 Jul 14 |
685.00000 -4.50 |
690.00 | 685.00 | 690.00 | 5,118 |
| 01 Jul 14 |
689.50000 +1.50 |
690.00 | 680.00 | 686.00 | 4,530 |
| 30 Jun 14 |
688.00000 -1.00 |
701.44 | 686.00 | 699.50 | 2,444 |
| 27 Jun 14 |
689.00000 -12.11 |
703.00 | 689.00 | 702.50 | 1,476 |
| 26 Jun 14 |
701.10999 +13.11 |
701.11 | 689.66 | 690.00 | 18,093 |
| 25 Jun 14 |
688.00000 +0.50 |
690.00 | 682.30 | 690.00 | 4,605 |
| 24 Jun 14 |
687.50000 -0.50 |
690.00 | 682.00 | 685.00 | 2,662 |
| 23 Jun 14 |
688.00000 -14.50 |
700.00 | 685.00 | 700.00 | 5,426 |
| 20 Jun 14 |
702.50000 -2.50 |
712.50 | 702.50 | 712.50 | 7,650 |
| 19 Jun 14 |
705.00000 +1.00 |
715.00 | 702.00 | 705.00 | 8,863 |
| 18 Jun 14 |
704.00000 +14.00 |
705.00 | 685.75 | 686.00 | 8,979 |
| 17 Jun 14 |
690.00000 -8.00 |
701.50 | 688.00 | 695.00 | 25,118 |
| 16 Jun 14 |
698.00000 -2.50 |
705.00 | 698.00 | 700.00 | 11,365 |
| 13 Jun 14 |
700.50000 -2.00 |
704.00 | 698.00 | 704.00 | 4,337 |
| 12 Jun 14 |
702.50000 -1.83 |
704.00 | 702.50 | 704.00 | 767 |
| 11 Jun 14 |
704.32581 +4.33 |
705.00 | 704.33 | 705.00 | 262 |
| 10 Jun 14 |
700.00000 -7.50 |
707.00 | 700.00 | 707.00 | 18,394 |
| 09 Jun 14 |
707.50000 +2.50 |
708.00 | 706.00 | 708.00 | 470 |
| 06 Jun 14 |
705.00000 +0.00 |
707.00 | 705.00 | 707.00 | 1,438 |
| 05 Jun 14 |
705.00000 -10.00 |
709.50 | 705.00 | 705.00 | 694 |
| 04 Jun 14 |
715.00000 +0.00 |
715.00 | 714.50 | 714.50 | 755 |
| 03 Jun 14 |
715.00000 +5.00 |
715.00 | 715.00 | 715.00 | 59 |
| 02 Jun 14 |
710.00000 -9.50 |
715.00 | 708.00 | 715.00 | 4,648 |
| 29 May 14 |
719.50000 +8.00 |
720.00 | 717.00 | 717.00 | 1,756 |
| 27 May 14 |
711.50000 -1.50 |
712.00 | 702.50 | 712.00 | 8,015 |
| 23 May 14 |
713.00000 +1.00 |
713.00 | 710.00 | 710.00 | 1,160 |
| 22 May 14 |
712.00000 +1.50 |
719.40 | 710.00 | 710.50 | 1,689 |
| 21 May 14 |
710.50000 -3.50 |
710.50 | 710.50 | 710.50 | 209 |
| 20 May 14 |
714.00000 -6.00 |
720.00 | 710.00 | 720.00 | 2,199 |
| 19 May 14 |
720.00000 +1.50 |
720.00 | 720.00 | 720.00 | 550 |
| 16 May 14 |
718.50000 +4.50 |
722.00 | 716.88 | 720.00 | 5,374 |
| 15 May 14 |
714.00000 -6.50 |
720.00 | 714.00 | 720.00 | 31,037 |
| 14 May 14 |
720.50000 -1.40 |
723.00 | 718.62 | 723.00 | 4,889 |
| 13 May 14 |
721.90002 -0.10 |
724.00 | 721.90 | 724.00 | 5,644 |
| 12 May 14 |
722.00000 +5.25 |
725.00 | 720.00 | 720.00 | 8,062 |
| 09 May 14 |
716.75000 -1.25 |
719.00 | 715.10 | 719.00 | 359 |
| 08 May 14 |
718.00000 -2.00 |
720.00 | 717.00 | 717.00 | 6,289 |
| 07 May 14 |
720.00000 +4.50 |
720.00 | 715.00 | 716.00 | 17,993 |
| 06 May 14 |
715.50000 +5.60 |
720.00 | 710.00 | 715.00 | 15,485 |
| 02 May 14 |
709.90002 -5.10 |
715.00 | 709.90 | 715.00 | 10,359 |
| 01 May 14 |
715.00000 +5.00 |
715.00 | 710.10 | 714.50 | 513 |
| 30 Apr 14 |
710.00000 +2.00 |
715.00 | 706.00 | 712.00 | 25,325 |
| 29 Apr 14 |
708.00000 +8.00 |
710.00 | 695.10 | 700.00 | 37,397 |
| 28 Apr 14 |
700.00000 +1.00 |
710.00 | 695.60 | 705.00 | 5,300 |
| 25 Apr 14 |
699.00000 +3.75 |
701.40 | 699.00 | 701.00 | 1,400 |
| 24 Apr 14 |
695.25000 +1.25 |
699.00 | 688.25 | 695.00 | 4,298 |
| 23 Apr 14 |
694.00000 +2.50 |
694.00 | 689.44 | 694.00 | 1,740 |
| 22 Apr 14 |
691.50000 -7.50 |
701.50 | 688.50 | 700.00 | 9,839 |
| 17 Apr 14 |
699.00000 -1.00 |
701.50 | 692.00 | 701.50 | 6,621 |
| 16 Apr 14 |
700.00000 +10.00 |
710.00 | 690.00 | 690.50 | 3,310 |
| 15 Apr 14 |
690.00000 +2.00 |
699.50 | 685.50 | 691.50 | 2,472 |
| 14 Apr 14 |
688.00000 -2.75 |
700.00 | 688.00 | 700.00 | 1,141 |
| 11 Apr 14 |
690.75000 -8.25 |
705.00 | 685.00 | 685.00 | 6,280 |
| 10 Apr 14 |
699.00000 -1.00 |
710.00 | 692.50 | 700.00 | 11,944 |
| 09 Apr 14 |
700.00000 +4.75 |
705.00 | 700.00 | 704.50 | 1,589 |
| 08 Apr 14 |
695.25000 -4.75 |
700.00 | 680.00 | 680.00 | 6,363 |
| 07 Apr 14 |
700.00000 +9.00 |
700.00 | 680.00 | 691.00 | 6,240 |
| 04 Apr 14 |
691.00000 +1.00 |
691.00 | 691.00 | 691.00 | 52 |
| 03 Apr 14 |
690.00000 -5.00 |
695.00 | 690.00 | 695.00 | 659 |
| 02 Apr 14 |
695.00000 +0.00 |
700.00 | 689.13 | 697.50 | 1,867 |
| 01 Apr 14 |
695.00000 +5.00 |
698.00 | 681.00 | 681.00 | 2,960 |
| 31 Mar 14 |
690.00000 +10.00 |
690.00 | 680.00 | 680.00 | 2,620 |
| 28 Mar 14 |
680.00000 -2.25 |
680.50 | 680.00 | 680.50 | 565 |
| 27 Mar 14 |
682.25000 +2.25 |
684.50 | 675.00 | 675.00 | 2,128 |
| 26 Mar 14 |
680.00000 +2.50 |
685.00 | 672.50 | 675.00 | 6,701 |
| 25 Mar 14 |
677.50000 +12.50 |
680.00 | 661.50 | 661.50 | 3,517 |
| 24 Mar 14 |
665.00000 -27.00 |
680.00 | 665.00 | 680.00 | 5,848 |
| 21 Mar 14 |
692.00000 +12.00 |
704.50 | 679.50 | 682.00 | 33,186 |
| 20 Mar 14 |
680.00000 -10.00 |
690.00 | 680.00 | 689.50 | 2,034 |
| 19 Mar 14 |
690.00000 +0.00 |
690.00 | 680.00 | 685.00 | 960 |
| 18 Mar 14 |
690.00000 +0.00 |
690.00 | 689.50 | 690.00 | 1,084 |
| 17 Mar 14 |
690.00000 -7.50 |
690.00 | 690.00 | 690.00 | 1,480 |
| 14 Mar 14 |
697.50000 -2.50 |
700.00 | 693.50 | 699.50 | 1,375 |
| 13 Mar 14 |
700.00000 +0.00 |
700.00 | 699.50 | 699.50 | 1,210 |
| 12 Mar 14 |
700.00000 +0.00 |
700.00 | 696.63 | 700.00 | 7,528 |
| 11 Mar 14 |
700.00000 +5.00 |
700.00 | 700.00 | 700.00 | 2,878 |
| 10 Mar 14 |
695.00000 -5.00 |
700.00 | 691.00 | 700.00 | 17,586 |
| 07 Mar 14 |
700.00000 +18.00 |
700.00 | 684.50 | 684.50 | 12,857 |
| 06 Mar 14 |
682.00000 +2.50 |
682.00 | 675.00 | 682.00 | 14,987 |
| 05 Mar 14 |
679.50000 -0.50 |
680.00 | 679.50 | 680.00 | 5,550 |
| 04 Mar 14 |
680.00000 +19.00 |
680.00 | 665.00 | 665.00 | 9,540 |
| 03 Mar 14 |
661.00000 -12.50 |
666.00 | 660.00 | 660.00 | 2,790 |
| 28 Feb 14 |
673.50000 -1.50 |
680.00 | 661.00 | 680.00 | 9,737 |
| 27 Feb 14 |
675.00000 -5.00 |
682.63 | 675.00 | 682.00 | 7,699 |
| 26 Feb 14 |
680.00000 +0.00 |
690.00 | 679.49 | 680.00 | 26,964 |
| 25 Feb 14 |
680.00000 +1.00 |
680.00 | 670.00 | 677.00 | 2,974 |
| 24 Feb 14 |
679.00000 -1.00 |
679.00 | 675.00 | 679.00 | 1,239 |
| 21 Feb 14 |
680.00000 +0.50 |
680.00 | 680.00 | 680.00 | 553 |
| 20 Feb 14 |
679.50000 +4.00 |
682.00 | 675.50 | 675.50 | 9,099 |
| 19 Feb 14 |
675.50000 +0.00 |
680.00 | 675.00 | 680.00 | 6,817 |
| 18 Feb 14 |
675.50000 +5.50 |
680.50 | 670.00 | 670.50 | 6,878 |
| 17 Feb 14 |
670.00000 -10.00 |
678.00 | 670.00 | 670.00 | 2,282 |
| 14 Feb 14 |
680.00000 +6.00 |
682.00 | 674.00 | 680.00 | 9,154 |
| 13 Feb 14 |
674.00000 +0.00 |
674.00 | 674.00 | 674.00 | 632 |
| 12 Feb 14 |
674.00000 +0.00 |
680.00 | 668.00 | 668.50 | 3,730 |
| 11 Feb 14 |
674.00000 -1.00 |
675.00 | 668.50 | 675.00 | 5,689 |
| 10 Feb 14 |
675.00000 +2.50 |
679.50 | 675.00 | 675.00 | 648 |
| 07 Feb 14 |
672.50000 +12.50 |
675.00 | 672.50 | 675.00 | 538 |
| 06 Feb 14 |
660.00000 +0.00 |
660.60 | 660.00 | 660.00 | 299 |
| 05 Feb 14 |
660.00000 -8.00 |
675.00 | 660.00 | 675.00 | 5,751 |
| 04 Feb 14 |
668.00000 -4.00 |
675.00 | 668.00 | 675.00 | 10,580 |
| 03 Feb 14 |
672.00000 +6.25 |
675.00 | 663.60 | 674.50 | 4,225 |
| 31 Jan 14 |
665.75000 +0.75 |
670.00 | 660.00 | 663.00 | 8,834 |
| 30 Jan 14 |
665.00000 -5.00 |
670.00 | 660.50 | 665.00 | 4,778 |
| 29 Jan 14 |
670.00000 -2.00 |
679.00 | 665.00 | 675.00 | 9,153 |
| 28 Jan 14 |
672.00000 -4.00 |
676.00 | 672.00 | 676.00 | 2,703 |
| 27 Jan 14 |
676.00000 -6.00 |
680.00 | 676.00 | 680.00 | 1,964 |
| 24 Jan 14 |
682.00000 -7.00 |
698.50 | 682.00 | 682.50 | 1,753 |
| 23 Jan 14 |
689.00000 -10.00 |
699.00 | 689.00 | 689.00 | 2,089 |
| 22 Jan 14 |
699.00000 +8.00 |
700.00 | 688.50 | 699.50 | 6,080 |
| 21 Jan 14 |
691.00000 -4.00 |
699.50 | 691.00 | 699.50 | 682 |
| 20 Jan 14 |
695.00000 -5.00 |
700.00 | 687.00 | 687.00 | 3,541 |
| 17 Jan 14 |
700.00000 +15.00 |
700.00 | 687.00 | 687.00 | 1,573 |
| 16 Jan 14 |
685.00000 +10.00 |
685.00 | 675.00 | 675.00 | 2,428 |
| 15 Jan 14 |
675.00000 +1.50 |
675.50 | 675.00 | 675.50 | 1,730 |
| 14 Jan 14 |
673.50000 -26.50 |
692.00 | 673.50 | 680.00 | 5,496 |
| 13 Jan 14 |
700.00000 +0.00 |
700.00 | 686.50 | 700.00 | 2,883 |
| 10 Jan 14 |
700.00000 +19.00 |
700.00 | 680.43 | 680.50 | 9,307 |
| 09 Jan 14 |
681.00000 +6.00 |
690.00 | 676.50 | 690.00 | 2,159 |
| 08 Jan 14 |
675.00000 -7.50 |
685.00 | 675.00 | 676.50 | 2,798 |
| 07 Jan 14 |
682.50000 +22.50 |
690.00 | 670.00 | 675.00 | 5,142 |
| 06 Jan 14 |
660.00000 -5.00 |
665.00 | 660.00 | 665.00 | 900 |
| 03 Jan 14 |
665.00000 +2.50 |
665.00 | 645.00 | 650.00 | 3,579 |
| 02 Jan 14 |
662.50000 -10.00 |
667.00 | 662.00 | 665.00 | 3,890 |
| 31 Dec 13 |
672.50000 -0.25 |
672.50 | 665.00 | 668.50 | 484 |
| 30 Dec 13 |
672.75000 +17.75 |
689.00 | 655.50 | 660.00 | 4,955 |
| 27 Dec 13 |
655.00000 +7.50 |
660.00 | 647.50 | 650.00 | 6,415 |
| 24 Dec 13 |
647.50000 -6.50 |
660.00 | 642.00 | 660.00 | 5,392 |
| 23 Dec 13 |
654.00000 +0.50 |
667.50 | 642.00 | 660.00 | 5,596 |
| 20 Dec 13 |
653.50000 -3.75 |
660.00 | 639.50 | 655.00 | 13,156 |
| 19 Dec 13 |
657.25000 -21.75 |
690.00 | 645.50 | 680.00 | 8,620 |
| 18 Dec 13 |
679.00000 +29.00 |
687.00 | 645.00 | 645.00 | 5,303 |
| 17 Dec 13 |
650.00000 -5.00 |
665.00 | 650.00 | 665.00 | 8,653 |
| 16 Dec 13 |
655.00000 -5.00 |
674.50 | 655.00 | 674.50 | 7,941 |
| 13 Dec 13 |
660.00000 -12.00 |
662.00 | 660.00 | 660.50 | 2,726 |
| 12 Dec 13 |
672.00000 -13.00 |
690.00 | 660.50 | 661.00 | 4,029 |
| 11 Dec 13 |
685.00000 +25.00 |
690.00 | 660.50 | 660.50 | 8,833 |
| 10 Dec 13 |
660.00000 -21.50 |
675.80 | 660.00 | 675.50 | 6,356 |
| 09 Dec 13 |
681.50000 -13.50 |
688.00 | 680.00 | 688.00 | 871 |
| 06 Dec 13 |
695.00000 +20.00 |
695.00 | 674.90 | 675.00 | 4,741 |
| 05 Dec 13 |
675.00000 +5.00 |
690.00 | 670.50 | 671.00 | 4,107 |
| 04 Dec 13 |
670.00000 +0.00 |
683.00 | 660.00 | 660.00 | 8,441 |
| 03 Dec 13 |
670.00000 -15.00 |
675.00 | 670.00 | 675.00 | 4,784 |
| 02 Dec 13 |
685.00000 +8.50 |
685.00 | 670.00 | 670.00 | 691 |
| 29 Nov 13 |
676.50000 +5.50 |
677.00 | 661.50 | 677.00 | 3,112 |
| 28 Nov 13 |
671.00000 +1.00 |
700.00 | 670.00 | 680.00 | 4,860 |
| 27 Nov 13 |
670.00000 -20.00 |
690.00 | 670.00 | 684.50 | 3,513 |
| 26 Nov 13 |
690.00000 +15.00 |
690.00 | 673.00 | 673.00 | 4,002 |
| 25 Nov 13 |
675.00000 +5.00 |
679.50 | 661.75 | 675.00 | 4,779 |
| 22 Nov 13 |
670.00000 +5.00 |
670.00 | 663.50 | 665.00 | 11,578 |
| 21 Nov 13 |
665.00000 -2.50 |
675.00 | 630.00 | 670.00 | 41,891 |
| 20 Nov 13 |
667.50000 +17.50 |
670.00 | 633.50 | 642.00 | 12,753 |
| 19 Nov 13 |
650.00000 +7.00 |
650.00 | 630.00 | 639.00 | 15,084 |
| 18 Nov 13 |
643.00000 -7.00 |
651.12 | 640.50 | 650.00 | 922 |
| 15 Nov 13 |
650.00000 -1.00 |
655.00 | 640.50 | 655.00 | 4,050 |
| 14 Nov 13 |
651.00000 +12.00 |
660.00 | 642.50 | 650.00 | 17,035 |
| 13 Nov 13 |
639.00000 -34.50 |
679.50 | 639.00 | 679.50 | 9,747 |
| 12 Nov 13 |
673.50000 +23.50 |
676.00 | 670.00 | 670.00 | 1,378 |
| 11 Nov 13 |
650.00000 -18.50 |
665.75 | 650.00 | 662.50 | 6,768 |
| 08 Nov 13 |
668.50000 -1.50 |
680.00 | 667.00 | 667.00 | 4,096 |
| 07 Nov 13 |
670.00000 -10.00 |
674.50 | 670.00 | 670.00 | 10,283 |
| 06 Nov 13 |
680.00000 +4.00 |
680.00 | 670.00 | 670.00 | 3,021 |
| 05 Nov 13 |
676.00000 +1.00 |
690.00 | 675.00 | 675.00 | 5,935 |
| 04 Nov 13 |
675.00000 +5.00 |
685.00 | 673.32 | 674.50 | 5,520 |
| 01 Nov 13 |
670.00000 -5.00 |
675.16 | 658.00 | 674.50 | 5,162 |
| 31 Oct 13 |
675.00000 +1.00 |
677.56 | 670.00 | 670.00 | 1,315 |
| 30 Oct 13 |
674.00000 -3.50 |
676.00 | 673.10 | 676.00 | 1,052 |
| 29 Oct 13 |
677.50000 +3.00 |
678.00 | 675.00 | 675.00 | 734 |
| 28 Oct 13 |
674.50000 +5.50 |
675.00 | 669.10 | 675.00 | 3,094 |
| 25 Oct 13 |
669.00000 +12.50 |
669.00 | 655.00 | 655.00 | 2,211 |
| 24 Oct 13 |
656.50000 +6.50 |
660.00 | 650.64 | 659.50 | 1,152 |
| 23 Oct 13 |
650.00000 -0.50 |
650.50 | 640.00 | 650.00 | 8,026 |
| 22 Oct 13 |
650.50000 +5.50 |
660.00 | 641.00 | 650.00 | 20,069 |
| 21 Oct 13 |
645.00000 +15.00 |
660.50 | 645.00 | 645.00 | 15,907 |
| 18 Oct 13 |
630.00000 +0.00 |
650.00 | 630.00 | 650.00 | 4,614 |
| 17 Oct 13 |
630.00000 -8.00 |
640.10 | 630.00 | 635.00 | 2,165 |
| 16 Oct 13 |
638.00000 -6.00 |
640.00 | 637.10 | 640.00 | 3,644 |
| 15 Oct 13 |
644.00000 +0.00 |
650.00 | 640.00 | 650.00 | 8,715 |
| 14 Oct 13 |
644.00000 -2.00 |
650.00 | 643.00 | 650.00 | 1,743 |
| 11 Oct 13 |
646.00000 +1.00 |
649.00 | 643.00 | 643.00 | 3,957 |
| 10 Oct 13 |
645.00000 -1.00 |
650.00 | 640.00 | 646.00 | 7,725 |
| 09 Oct 13 |
646.00000 -4.00 |
650.00 | 646.00 | 650.00 | 6,429 |
| 08 Oct 13 |
650.00000 +0.00 |
650.00 | 646.00 | 649.50 | 9,033 |
| 07 Oct 13 |
650.00000 +4.00 |
650.00 | 645.00 | 650.00 | 14,124 |
| 04 Oct 13 |
646.00000 +1.00 |
650.00 | 645.00 | 649.50 | 7,570 |
| 03 Oct 13 |
645.00000 +0.00 |
650.00 | 645.00 | 645.00 | 8,132 |
| 02 Oct 13 |
645.00000 -5.00 |
650.00 | 645.00 | 650.00 | 9,084 |
| 01 Oct 13 |
650.00000 +3.00 |
650.00 | 647.00 | 650.00 | 7,956 |
| 30 Sep 13 |
647.00000 -3.00 |
665.00 | 646.10 | 665.00 | 11,284 |
| 27 Sep 13 |
650.00000 +4.00 |
657.50 | 646.50 | 650.50 | 8,173 |
| 26 Sep 13 |
646.00000 -2.00 |
652.00 | 646.00 | 648.00 | 12,101 |
| 25 Sep 13 |
648.00000 +2.00 |
648.00 | 642.38 | 646.00 | 1,712 |
| 24 Sep 13 |
646.00000 +4.00 |
648.00 | 645.00 | 647.50 | 5,130 |
| 23 Sep 13 |
642.00000 -7.00 |
648.50 | 640.00 | 645.00 | 10,768 |
| 20 Sep 13 |
649.00000 +4.00 |
655.00 | 641.50 | 655.00 | 10,136 |
| 19 Sep 13 |
645.00000 +3.00 |
650.00 | 630.00 | 648.00 | 27,127 |
| 18 Sep 13 |
642.00000 +12.00 |
642.00 | 626.00 | 626.00 | 6,092 |
| 17 Sep 13 |
630.00000 +0.00 |
630.00 | 623.10 | 630.00 | 10,653 |
| 16 Sep 13 |
630.00000 +0.00 |
633.50 | 630.00 | 631.00 | 5,490 |
| 13 Sep 13 |
630.00000 +0.00 |
642.50 | 630.00 | 642.50 | 1,232 |
| 12 Sep 13 |
630.00000 -15.00 |
650.00 | 630.00 | 650.00 | 8,835 |
| 11 Sep 13 |
645.00000 -5.00 |
648.00 | 645.00 | 645.00 | 3,065 |
| 10 Sep 13 |
650.00000 +14.00 |
666.00 | 636.00 | 666.00 | 5,698 |
| 09 Sep 13 |
636.00000 -13.00 |
660.00 | 635.60 | 649.00 | 10,562 |
| 06 Sep 13 |
649.00000 +19.00 |
649.00 | 648.00 | 649.00 | 661 |
| 05 Sep 13 |
630.00000 -13.00 |
643.00 | 630.00 | 643.00 | 4,591 |
| 04 Sep 13 |
643.00000 -16.00 |
659.00 | 643.00 | 659.00 | 5,896 |
| 03 Sep 13 |
659.00000 +12.40 |
659.00 | 656.38 | 658.50 | 4,885 |
| 02 Sep 13 |
646.59998 +1.60 |
646.60 | 646.60 | 646.60 | 600 |
| 30 Aug 13 |
645.00000 +3.00 |
659.00 | 642.50 | 659.00 | 4,255 |
| 29 Aug 13 |
642.00000 -7.00 |
659.00 | 642.00 | 659.00 | 26,301 |
| 28 Aug 13 |
649.00000 +1.00 |
650.50 | 647.00 | 647.00 | 13,434 |
| 27 Aug 13 |
648.00000 +1.00 |
659.75 | 648.00 | 655.00 | 9,455 |
| 23 Aug 13 |
647.00000 +6.50 |
652.00 | 645.60 | 650.00 | 5,979 |
| 22 Aug 13 |
640.50000 -19.50 |
640.50 | 640.50 | 640.50 | 16 |
| 21 Aug 13 |
660.00000 +9.00 |
660.00 | 633.00 | 659.00 | 6,030 |
| 20 Aug 13 |
651.00000 -5.00 |
656.00 | 650.00 | 656.00 | 5,054 |
| 19 Aug 13 |
656.00000 -1.00 |
670.00 | 656.00 | 661.50 | 5,466 |
| 15 Aug 13 |
657.00000 -6.00 |
665.00 | 657.00 | 664.00 | 4,883 |
| 14 Aug 13 |
663.00000 -4.50 |
670.00 | 663.00 | 670.00 | 1,893 |
| 13 Aug 13 |
667.50000 +6.50 |
675.00 | 663.00 | 675.00 | 2,112 |
| 12 Aug 13 |
661.00000 -1.00 |
690.00 | 660.50 | 690.00 | 8,042 |
| 09 Aug 13 |
662.00000 -8.00 |
675.00 | 651.50 | 675.00 | 2,158 |
| 08 Aug 13 |
670.00000 +0.00 |
670.00 | 670.00 | 670.00 | 180 |
| 07 Aug 13 |
670.00000 +9.00 |
690.00 | 655.00 | 655.00 | 10,621 |
| 06 Aug 13 |
661.00000 +0.00 |
689.22 | 661.00 | 661.00 | 10,749 |
| 05 Aug 13 |
661.00000 -5.50 |
665.10 | 661.00 | 665.00 | 1,678 |
| 02 Aug 13 |
666.50000 -6.00 |
680.00 | 666.50 | 675.00 | 1,615 |
| 01 Aug 13 |
672.50000 +10.50 |
683.50 | 661.00 | 670.00 | 3,826 |
| 31 Jul 13 |
662.00000 -15.00 |
675.00 | 661.00 | 675.00 | 6,597 |
| 30 Jul 13 |
677.00000 -3.00 |
694.50 | 676.59 | 685.00 | 1,775 |
| 29 Jul 13 |
680.00000 +5.00 |
680.00 | 674.83 | 675.00 | 5,456 |
| 26 Jul 13 |
675.00000 -12.00 |
684.03 | 675.00 | 684.00 | 4,881 |
| 25 Jul 13 |
687.00000 +2.00 |
688.50 | 685.50 | 685.50 | 646 |
| 24 Jul 13 |
685.00000 -7.50 |
700.00 | 685.00 | 685.50 | 14,348 |
| 23 Jul 13 |
692.50000 -3.36 |
700.00 | 688.38 | 700.00 | 2,477 |
| 22 Jul 13 |
695.86182 +10.86 |
695.86 | 695.86 | 695.86 | 327 |
| 19 Jul 13 |
685.00000 +1.00 |
700.00 | 684.00 | 700.00 | 2,239 |
| 18 Jul 13 |
684.00000 +4.00 |
684.50 | 680.00 | 680.00 | 355 |
| 17 Jul 13 |
680.00000 +0.00 |
690.00 | 677.63 | 680.50 | 4,245 |
| 16 Jul 13 |
680.00000 -17.50 |
700.00 | 675.00 | 700.00 | 11,935 |
| 15 Jul 13 |
697.50000 +7.00 |
697.50 | 696.00 | 696.00 | 793 |
| 12 Jul 13 |
690.50000 -4.50 |
695.00 | 680.00 | 695.00 | 4,000 |
| 11 Jul 13 |
695.00000 -8.00 |
702.00 | 695.00 | 700.00 | 7,706 |
| 10 Jul 13 |
703.00000 +3.00 |
703.00 | 695.39 | 696.00 | 11,317 |
| 09 Jul 13 |
700.00000 +1.00 |
703.00 | 695.00 | 695.00 | 8,737 |
| 08 Jul 13 |
699.00000 -2.00 |
703.00 | 695.00 | 701.00 | 6,214 |
| 05 Jul 13 |
701.00000 +16.00 |
709.00 | 701.00 | 709.00 | 422 |
| 04 Jul 13 |
685.00000 -25.00 |
709.00 | 685.00 | 709.00 | 4,685 |
| 03 Jul 13 |
710.00000 +4.00 |
710.00 | 701.00 | 705.00 | 6,072 |
| 02 Jul 13 |
706.00000 +0.00 |
706.00 | 705.00 | 706.00 | 5,604 |
| 01 Jul 13 |
706.00000 +5.00 |
706.50 | 701.09 | 705.00 | 7,326 |
| 28 Jun 13 |
701.00000 +16.00 |
710.00 | 700.00 | 700.00 | 3,000 |
| 27 Jun 13 |
685.00000 +1.50 |
706.50 | 685.00 | 700.00 | 10,383 |
| 26 Jun 13 |
683.50000 +8.00 |
690.00 | 677.00 | 685.00 | 7,318 |
| 25 Jun 13 |
675.50000 +0.50 |
699.50 | 675.00 | 675.00 | 17,473 |
| 24 Jun 13 |
675.00000 -40.00 |
721.00 | 675.00 | 715.50 | 27,261 |
| 21 Jun 13 |
715.00000 -4.00 |
725.00 | 715.00 | 721.00 | 10,310 |
| 20 Jun 13 |
719.00000 -1.50 |
725.00 | 719.00 | 721.00 | 8,222 |
| 19 Jun 13 |
720.50000 -11.50 |
730.00 | 720.50 | 730.00 | 2,158 |
| 18 Jun 13 |
732.00000 +12.00 |
732.00 | 732.00 | 732.00 | 203 |
| 17 Jun 13 |
720.00000 +5.00 |
720.00 | 715.00 | 720.00 | 9,096 |
| 14 Jun 13 |
715.00000 -10.00 |
730.00 | 715.00 | 730.00 | 4,148 |
| 13 Jun 13 |
725.00000 -5.00 |
745.00 | 725.00 | 745.00 | 3,943 |
| 12 Jun 13 |
730.00000 -5.00 |
739.00 | 730.00 | 739.00 | 4,685 |
| 11 Jun 13 |
735.00000 +10.00 |
735.00 | 718.69 | 725.00 | 13,098 |
| 10 Jun 13 |
725.00000 +10.00 |
730.00 | 715.00 | 730.00 | 1,258 |
| 07 Jun 13 |
715.00000 +0.00 |
720.50 | 715.00 | 720.00 | 5,516 |
| 06 Jun 13 |
715.00000 -1.00 |
720.00 | 715.00 | 720.00 | 4,108 |
| 05 Jun 13 |
716.00000 -9.00 |
717.88 | 715.50 | 717.88 | 1,387 |
| 04 Jun 13 |
725.00000 -4.85 |
728.00 | 715.00 | 715.50 | 11,684 |
| 03 Jun 13 |
729.85498 +4.85 |
730.00 | 729.85 | 730.00 | 1,048 |
| 31 May 13 |
725.00000 -14.50 |
740.00 | 725.00 | 740.00 | 3,632 |
| 30 May 13 |
739.50000 +14.50 |
739.50 | 725.00 | 726.00 | 1,345 |
| 29 May 13 |
725.00000 +0.00 |
740.00 | 725.00 | 740.00 | 4,503 |
| 28 May 13 |
725.00000 +10.00 |
743.25 | 725.00 | 730.00 | 14,174 |
| 24 May 13 |
715.00000 +0.00 |
734.75 | 715.00 | 725.00 | 11,410 |
| 23 May 13 |
715.00000 -9.00 |
740.00 | 713.70 | 725.00 | 9,365 |
| 22 May 13 |
724.00000 -1.00 |
724.00 | 724.00 | 724.00 | 1,969 |
| 21 May 13 |
725.00000 +10.00 |
735.00 | 715.00 | 715.00 | 5,826 |
| 20 May 13 |
715.00000 +6.00 |
715.00 | 715.00 | 715.00 | 3 |
| 17 May 13 |
709.00000 -1.00 |
715.00 | 705.50 | 712.00 | 7,185 |
| 16 May 13 |
710.00000 -20.00 |
725.00 | 710.00 | 725.00 | 7,262 |
| 15 May 13 |
730.00000 +15.00 |
735.00 | 715.50 | 735.00 | 26,107 |
| 14 May 13 |
715.00000 +0.00 |
725.00 | 710.00 | 725.00 | 2,532 |
| 13 May 13 |
715.00000 +0.00 |
720.00 | 715.00 | 720.00 | 2,042 |
| 10 May 13 |
715.00000 +4.00 |
725.00 | 715.00 | 725.00 | 1,602 |
| 09 May 13 |
711.00000 +0.00 |
712.00 | 710.00 | 710.00 | 3,388 |
| 08 May 13 |
711.00000 +1.00 |
712.00 | 710.00 | 710.00 | 7,553 |
| 07 May 13 |
710.00000 +0.00 |
715.00 | 710.00 | 710.00 | 13,655 |
| 03 May 13 |
710.00000 +5.00 |
712.88 | 698.00 | 708.50 | 6,145 |
| 02 May 13 |
705.00000 -5.00 |
720.00 | 705.00 | 710.00 | 9,824 |
| 01 May 13 |
710.00000 -0.50 |
710.00 | 699.00 | 706.00 | 1,707 |
| 30 Apr 13 |
710.50000 +3.50 |
710.50 | 707.00 | 708.00 | 2,596 |
| 29 Apr 13 |
707.00000 +4.00 |
708.00 | 705.00 | 705.00 | 4,047 |
| 26 Apr 13 |
703.00000 -4.50 |
710.00 | 703.00 | 705.00 | 2,277 |
| 25 Apr 13 |
707.50000 -1.00 |
710.00 | 705.00 | 709.00 | 4,280 |
| 24 Apr 13 |
708.50000 +3.50 |
708.50 | 701.47 | 707.50 | 135,160 |
| 23 Apr 13 |
705.00000 -2.50 |
705.00 | 705.00 | 705.00 | 400 |
| 22 Apr 13 |
707.50000 +0.00 |
709.34 | 705.00 | 705.00 | 921 |
| 19 Apr 13 |
707.50000 +2.50 |
710.00 | 705.00 | 710.00 | 4,272 |
| 18 Apr 13 |
705.00000 +5.00 |
705.00 | 701.00 | 701.00 | 3,859 |
| 17 Apr 13 |
700.00000 +0.00 |
714.50 | 700.00 | 700.00 | 7,897 |
| 16 Apr 13 |
700.00000 +0.00 |
707.13 | 700.00 | 700.50 | 10,519 |
| 15 Apr 13 |
700.00000 -15.00 |
702.35 | 700.00 | 700.00 | 6,522 |
| 12 Apr 13 |
715.00000 +5.00 |
735.00 | 700.00 | 700.00 | 2,115 |
| 11 Apr 13 |
710.00000 +10.00 |
710.50 | 700.50 | 700.50 | 3,275 |
| 10 Apr 13 |
700.00000 -18.00 |
715.00 | 700.00 | 715.00 | 13,523 |
| 09 Apr 13 |
718.00000 +0.50 |
720.00 | 710.00 | 710.50 | 1,911 |
| 08 Apr 13 |
717.50000 +2.50 |
724.75 | 712.00 | 721.38 | 2,882 |
| 05 Apr 13 |
715.00000 -5.00 |
722.00 | 710.00 | 722.00 | 8,229 |
| 04 Apr 13 |
720.00000 -0.50 |
729.77 | 720.00 | 720.50 | 5,664 |
| 03 Apr 13 |
720.50000 -10.50 |
740.00 | 720.50 | 740.00 | 6,258 |
| 02 Apr 13 |
731.00000 +9.00 |
748.00 | 722.00 | 725.50 | 7,415 |
| 28 Mar 13 |
722.00000 -18.00 |
748.00 | 722.00 | 748.00 | 2,990 |
| 27 Mar 13 |
740.00000 -5.00 |
754.00 | 740.00 | 754.00 | 5,790 |
| 26 Mar 13 |
745.00000 +5.00 |
755.00 | 740.00 | 749.00 | 12,181 |
| 25 Mar 13 |
740.00000 +10.00 |
745.00 | 722.50 | 730.00 | 7,202 |
| 22 Mar 13 |
730.00000 -20.00 |
751.00 | 724.00 | 750.00 | 12,912 |
| 21 Mar 13 |
750.00000 +47.00 |
754.00 | 720.00 | 725.00 | 19,348 |
| 20 Mar 13 |
703.00000 +10.00 |
720.00 | 692.88 | 700.00 | 1,114 |
| 19 Mar 13 |
693.00000 -7.00 |
700.00 | 693.00 | 700.00 | 2,854 |
| 18 Mar 13 |
700.00000 +0.00 |
720.00 | 690.00 | 690.50 | 3,953 |
| 15 Mar 13 |
700.00000 +7.00 |
700.00 | 692.00 | 700.00 | 3,724 |
| 14 Mar 13 |
693.00000 +3.00 |
700.00 | 685.00 | 685.00 | 6,900 |
| 13 Mar 13 |
690.00000 -17.50 |
700.50 | 690.00 | 700.50 | 4,455 |
| 12 Mar 13 |
707.50000 +2.50 |
715.00 | 700.00 | 705.00 | 1,743 |
| 11 Mar 13 |
705.00000 +2.25 |
715.00 | 705.00 | 714.50 | 1,340 |
| 08 Mar 13 |
702.75000 +2.75 |
715.00 | 690.00 | 690.00 | 4,310 |
| 07 Mar 13 |
700.00000 -5.00 |
700.00 | 690.50 | 699.50 | 23,364 |
| 06 Mar 13 |
705.00000 +0.00 |
705.00 | 691.95 | 700.00 | 2,211 |
| 05 Mar 13 |
705.00000 +15.00 |
705.00 | 655.00 | 690.00 | 11,363 |
| 04 Mar 13 |
690.00000 -0.50 |
696.32 | 690.00 | 690.00 | 5,159 |
| 01 Mar 13 |
690.50000 -10.50 |
710.48 | 690.50 | 710.00 | 5,400 |
| 28 Feb 13 |
701.00000 +21.00 |
715.00 | 685.00 | 685.00 | 10,326 |
| 27 Feb 13 |
680.00000 -20.00 |
715.00 | 680.00 | 701.00 | 7,762 |
| 26 Feb 13 |
700.00000 +5.00 |
700.50 | 700.00 | 700.00 | 6,120 |
| 25 Feb 13 |
695.00000 -15.00 |
720.00 | 695.00 | 710.00 | 5,391 |
| 22 Feb 13 |
710.00000 +0.00 |
720.00 | 710.00 | 710.00 | 6,975 |
| 21 Feb 13 |
710.00000 -8.00 |
710.00 | 700.00 | 710.00 | 5,807 |
| 20 Feb 13 |
718.00000 -7.00 |
734.50 | 705.00 | 710.50 | 5,652 |
| 19 Feb 13 |
725.00000 +10.00 |
735.00 | 710.00 | 710.00 | 6,558 |
| 18 Feb 13 |
715.00000 +5.00 |
715.00 | 700.00 | 710.00 | 9,637 |
| 15 Feb 13 |
710.00000 +0.00 |
710.00 | 710.00 | 710.00 | 151 |
| 14 Feb 13 |
710.00000 +10.00 |
710.00 | 695.00 | 705.00 | 1,207 |
| 13 Feb 13 |
700.00000 -3.00 |
710.00 | 700.00 | 710.00 | 7,858 |
| 12 Feb 13 |
703.00000 -7.00 |
715.00 | 703.00 | 710.50 | 9,252 |
| 11 Feb 13 |
710.00000 -5.00 |
734.40 | 710.00 | 715.00 | 2,048 |
| 08 Feb 13 |
715.00000 -20.00 |
715.50 | 713.00 | 715.00 | 4,639 |
| 07 Feb 13 |
735.00000 +20.00 |
735.00 | 712.88 | 715.00 | 9,041 |
| 06 Feb 13 |
715.00000 +0.00 |
720.00 | 715.00 | 719.50 | 1,700 |
| 05 Feb 13 |
715.00000 +10.00 |
715.00 | 710.00 | 715.00 | 4,685 |
| 04 Feb 13 |
705.00000 -11.00 |
715.50 | 705.00 | 711.50 | 9,466 |
| 01 Feb 13 |
716.00000 -4.00 |
724.79 | 711.55 | 721.00 | 2,287 |
| 31 Jan 13 |
720.00000 -0.50 |
721.00 | 705.50 | 714.50 | 22,111 |
| 30 Jan 13 |
720.50000 +0.50 |
720.50 | 710.00 | 712.50 | 18,957 |
| 29 Jan 13 |
720.00000 +10.00 |
721.00 | 718.29 | 720.50 | 1,370 |
| 28 Jan 13 |
710.00000 -5.00 |
725.00 | 710.00 | 719.50 | 10,443 |
| 25 Jan 13 |
715.00000 -5.00 |
724.90 | 710.00 | 711.50 | 6,300 |
| 24 Jan 13 |
720.00000 -2.25 |
725.00 | 713.00 | 724.50 | 3,994 |
| 23 Jan 13 |
722.25000 -0.25 |
730.00 | 710.00 | 730.00 | 6,263 |
| 22 Jan 13 |
722.50000 -1.50 |
730.00 | 720.00 | 729.00 | 2,688 |
| 21 Jan 13 |
724.00000 +4.50 |
724.00 | 712.50 | 720.00 | 6,275 |
| 18 Jan 13 |
719.50000 -1.00 |
724.00 | 715.00 | 717.00 | 3,768 |
| 17 Jan 13 |
720.50000 +0.00 |
724.00 | 717.00 | 724.00 | 451 |
| 16 Jan 13 |
720.50000 -8.50 |
730.00 | 715.00 | 717.00 | 5,185 |
| 15 Jan 13 |
729.00000 +8.00 |
729.00 | 724.90 | 725.00 | 2,709 |
| 14 Jan 13 |
721.00000 -4.00 |
725.00 | 715.00 | 725.00 | 1,849 |
| 11 Jan 13 |
725.00000 -2.00 |
726.00 | 715.00 | 715.00 | 3,414 |
| 10 Jan 13 |
727.00000 +17.00 |
727.00 | 716.00 | 716.00 | 3,791 |
| 09 Jan 13 |
710.00000 -2.50 |
720.00 | 699.00 | 710.00 | 7,469 |
| 08 Jan 13 |
712.50000 +17.50 |
727.00 | 694.00 | 694.00 | 10,728 |
| 07 Jan 13 |
695.00000 +30.00 |
695.00 | 684.00 | 692.00 | 18,910 |
| 04 Jan 13 |
665.00000 -5.00 |
695.00 | 665.00 | 689.00 | 9,761 |
| 03 Jan 13 |
670.00000 -7.50 |
690.00 | 670.00 | 690.00 | 5,050 |
| 02 Jan 13 |
677.50000 -2.50 |
690.00 | 655.00 | 655.00 | 3,897 |
| 31 Dec 12 |
680.00000 +21.00 |
680.00 | 680.00 | 680.00 | 150 |
| 28 Dec 12 |
659.00000 -10.00 |
676.50 | 656.50 | 668.50 | 4,646 |
| 27 Dec 12 |
669.00000 +24.00 |
669.00 | 645.00 | 645.00 | 1,403 |
| 24 Dec 12 |
645.00000 -8.50 |
672.51 | 645.00 | 660.00 | 2,038 |
| 21 Dec 12 |
653.50000 +8.50 |
669.00 | 650.50 | 669.00 | 3,980 |
| 20 Dec 12 |
645.00000 -11.50 |
665.00 | 645.00 | 658.00 | 11,453 |
| 19 Dec 12 |
656.50000 +16.50 |
669.50 | 642.00 | 669.50 | 2,747 |
| 18 Dec 12 |
640.00000 -10.00 |
655.00 | 640.00 | 649.50 | 13,259 |
| 17 Dec 12 |
650.00000 -10.25 |
654.04 | 650.00 | 653.50 | 13,673 |
| 14 Dec 12 |
660.25000 +5.25 |
665.00 | 657.88 | 660.00 | 5,831 |
| 13 Dec 12 |
655.00000 -8.50 |
660.50 | 653.00 | 660.50 | 5,118 |
| 12 Dec 12 |
663.50000 -7.50 |
667.00 | 662.82 | 667.00 | 1,170 |
| 11 Dec 12 |
671.00000 +8.00 |
678.50 | 671.00 | 678.50 | 1,125 |
| 10 Dec 12 |
663.00000 -16.50 |
689.50 | 661.50 | 689.50 | 10,644 |
| 07 Dec 12 |
679.50000 +12.50 |
687.50 | 674.00 | 675.00 | 6,612 |
| 06 Dec 12 |
667.00000 +3.50 |
688.00 | 667.00 | 674.00 | 5,342 |
| 05 Dec 12 |
663.50000 -8.00 |
671.50 | 661.00 | 671.50 | 5,968 |
| 04 Dec 12 |
671.50000 -1.00 |
674.19 | 661.50 | 670.00 | 3,250 |
| 03 Dec 12 |
672.50000 -7.50 |
689.50 | 670.50 | 689.50 | 15,383 |
| 30 Nov 12 |
680.00000 +0.00 |
690.00 | 669.00 | 690.00 | 9,143 |
| 29 Nov 12 |
680.00000 +28.50 |
680.00 | 656.37 | 665.00 | 10,443 |
| 28 Nov 12 |
651.50000 -15.50 |
680.00 | 651.00 | 670.00 | 11,514 |
| 27 Nov 12 |
667.00000 -2.75 |
670.00 | 640.00 | 670.00 | 7,020 |
| 26 Nov 12 |
669.75000 +19.25 |
680.00 | 669.50 | 669.50 | 7,440 |
| 23 Nov 12 |
650.50000 -39.50 |
695.00 | 650.00 | 695.00 | 39,526 |
| 22 Nov 12 |
690.00000 +28.00 |
690.00 | 685.00 | 689.50 | 1,530 |
| 21 Nov 12 |
662.00000 -1.50 |
670.00 | 660.50 | 670.00 | 740 |
| 20 Nov 12 |
663.50000 +9.00 |
690.00 | 660.00 | 675.00 | 16,420 |
| 19 Nov 12 |
654.50000 -15.50 |
677.00 | 650.00 | 672.00 | 15,578 |
| 16 Nov 12 |
670.00000 +3.50 |
670.00 | 641.00 | 667.50 | 5,244 |
| 15 Nov 12 |
666.50000 +36.00 |
666.50 | 625.00 | 625.00 | 15,133 |
| 14 Nov 12 |
630.50000 +9.50 |
640.00 | 625.03 | 629.50 | 32,406 |
| 13 Nov 12 |
621.00000 -10.50 |
635.00 | 621.00 | 630.00 | 14,802 |
| 12 Nov 12 |
631.50000 -7.50 |
670.00 | 631.50 | 645.00 | 19,632 |
| 09 Nov 12 |
639.00000 +0.00 |
675.00 | 635.00 | 650.00 | 41,711 |
| 08 Nov 12 |
639.00000 -15.50 |
660.00 | 639.00 | 655.00 | 42,793 |
| 07 Nov 12 |
654.50000 +0.50 |
670.00 | 650.00 | 665.00 | 28,490 |
| 06 Nov 12 |
654.00000 -13.50 |
670.00 | 645.55 | 669.00 | 20,062 |
| 05 Nov 12 |
667.50000 -22.00 |
690.00 | 657.50 | 689.50 | 21,077 |
| 02 Nov 12 |
689.50000 -14.00 |
719.50 | 670.00 | 700.50 | 17,605 |
| 01 Nov 12 |
703.50000 +2.50 |
719.50 | 690.00 | 702.50 | 14,780 |
| 31 Oct 12 |
701.00000 -13.00 |
739.00 | 695.00 | 714.50 | 15,624 |
| 30 Oct 12 |
714.00000 -15.00 |
739.00 | 714.00 | 730.00 | 6,702 |
| 29 Oct 12 |
729.00000 +14.00 |
738.50 | 715.50 | 722.00 | 4,834 |
| 26 Oct 12 |
715.00000 -15.00 |
725.00 | 715.00 | 721.50 | 10,062 |
| 25 Oct 12 |
730.00000 +10.00 |
738.89 | 721.50 | 730.00 | 7,785 |
| 24 Oct 12 |
720.00000 -34.00 |
750.00 | 720.00 | 750.00 | 22,333 |
| 23 Oct 12 |
754.00000 +9.50 |
754.00 | 742.67 | 743.00 | 8,216 |
| 22 Oct 12 |
744.50000 +11.50 |
750.00 | 740.00 | 750.00 | 3,367 |
| 19 Oct 12 |
733.00000 -8.25 |
742.50 | 732.88 | 742.50 | 9,340 |
| 18 Oct 12 |
741.25000 +3.25 |
745.00 | 735.00 | 740.00 | 4,992 |
| 17 Oct 12 |
738.00000 -6.50 |
748.50 | 736.00 | 740.00 | 5,368 |
| 16 Oct 12 |
744.50000 +5.00 |
744.50 | 737.00 | 737.00 | 695 |
| 15 Oct 12 |
739.50000 -2.50 |
745.50 | 736.50 | 745.50 | 4,920 |
| 12 Oct 12 |
742.00000 +5.50 |
748.40 | 735.50 | 740.00 | 5,113 |
| 11 Oct 12 |
736.50000 +1.00 |
754.00 | 735.50 | 754.00 | 2,098 |
| 10 Oct 12 |
735.50000 -4.50 |
738.74 | 735.50 | 738.50 | 2,156 |
| 09 Oct 12 |
740.00000 -14.00 |
742.00 | 738.00 | 738.50 | 5,065 |
| 08 Oct 12 |
754.00000 -0.50 |
754.00 | 754.00 | 754.00 | 500 |
| 05 Oct 12 |
754.50000 -10.00 |
765.00 | 740.00 | 750.00 | 5,066 |
| 04 Oct 12 |
764.50000 +15.50 |
765.00 | 738.00 | 749.00 | 21,577 |
| 03 Oct 12 |
749.00000 -4.00 |
762.13 | 749.00 | 753.50 | 92,379 |
| 02 Oct 12 |
753.00000 +0.00 |
777.50 | 751.00 | 753.50 | 48,417 |
| 01 Oct 12 |
753.00000 -13.50 |
770.00 | 750.00 | 760.00 | 23,366 |
| 28 Sep 12 |
766.50000 +10.00 |
769.00 | 760.00 | 760.00 | 924 |
| 27 Sep 12 |
756.50000 -3.50 |
765.00 | 756.50 | 761.00 | 3,972 |
| 26 Sep 12 |
760.00000 -11.00 |
770.50 | 760.00 | 770.50 | 11,782 |
| 25 Sep 12 |
771.00000 -14.00 |
785.00 | 771.00 | 785.00 | 13,397 |
| 24 Sep 12 |
785.00000 -13.00 |
798.00 | 776.50 | 796.00 | 9,183 |
| 21 Sep 12 |
798.00000 +42.00 |
798.00 | 759.00 | 759.00 | 9,783 |
| 20 Sep 12 |
756.00000 -0.50 |
789.50 | 756.00 | 789.50 | 2,214 |
| 19 Sep 12 |
756.50000 +4.50 |
756.50 | 754.32 | 755.50 | 1,879 |
| 18 Sep 12 |
752.00000 -17.50 |
770.00 | 751.50 | 751.50 | 606 |
| 17 Sep 12 |
769.50000 -28.50 |
798.00 | 769.50 | 798.00 | 1,143 |
| 14 Sep 12 |
798.00000 +9.00 |
798.00 | 753.50 | 789.50 | 32,191 |
| 13 Sep 12 |
789.00000 -0.50 |
790.00 | 750.00 | 790.00 | 7,921 |
| 12 Sep 12 |
789.50000 +44.50 |
790.00 | 741.50 | 745.00 | 3,705 |
| 11 Sep 12 |
745.00000 -11.50 |
765.00 | 742.00 | 742.00 | 8,584 |
| 10 Sep 12 |
756.50000 +1.50 |
770.00 | 752.36 | 770.00 | 9,599 |
| 07 Sep 12 |
755.00000 +22.00 |
770.00 | 755.00 | 766.00 | 2,996 |
| 05 Sep 12 |
733.00000 -4.00 |
738.00 | 730.00 | 735.00 | 4,386 |
| 04 Sep 12 |
737.00000 +7.00 |
737.00 | 736.00 | 736.50 | 1,669 |
| 03 Sep 12 |
730.00000 -3.00 |
760.00 | 730.00 | 738.00 | 7,695 |
| 31 Aug 12 |
733.00000 +1.00 |
747.28 | 730.00 | 732.00 | 3,633 |
| 30 Aug 12 |
732.00000 -12.00 |
744.50 | 732.00 | 744.50 | 9,139 |
| 29 Aug 12 |
744.00000 -18.50 |
770.00 | 742.50 | 770.00 | 3,180 |
| 28 Aug 12 |
762.50000 +7.50 |
769.50 | 742.00 | 755.00 | 17,738 |
| 24 Aug 12 |
755.00000 -10.00 |
769.00 | 755.00 | 769.00 | 8,774 |
| 23 Aug 12 |
765.00000 +1.50 |
779.31 | 760.00 | 777.00 | 2,754 |
| 22 Aug 12 |
763.50000 -7.50 |
771.00 | 761.00 | 764.00 | 1,196 |
| 21 Aug 12 |
771.00000 +16.00 |
771.00 | 760.00 | 760.00 | 906 |
| 20 Aug 12 |
755.00000 -5.75 |
755.50 | 750.00 | 751.00 | 3,043 |
| 17 Aug 12 |
760.75000 -22.25 |
771.00 | 760.00 | 770.00 | 5,215 |
| 16 Aug 12 |
783.00000 +26.50 |
783.00 | 735.00 | 753.00 | 7,504 |
| 15 Aug 12 |
756.50000 -1.50 |
756.50 | 745.50 | 745.50 | 2,902 |
| 14 Aug 12 |
758.00000 -2.00 |
761.00 | 758.00 | 758.00 | 675 |
| 13 Aug 12 |
760.00000 -13.00 |
760.00 | 760.00 | 760.00 | 4,327 |
| 10 Aug 12 |
773.00000 +13.00 |
792.50 | 749.00 | 760.00 | 4,828 |
| 09 Aug 12 |
760.00000 +14.50 |
765.00 | 746.00 | 750.00 | 2,893 |
| 08 Aug 12 |
745.50000 -4.50 |
764.95 | 745.50 | 760.00 | 8,168 |
| 07 Aug 12 |
750.00000 -7.50 |
765.00 | 750.00 | 750.50 | 2,713 |
| 06 Aug 12 |
757.50000 -35.50 |
771.00 | 750.65 | 771.00 | 2,677 |
| 03 Aug 12 |
793.00000 +0.00 |
793.00 | 750.00 | 771.00 | 5,588 |
| 02 Aug 12 |
793.00000 +33.50 |
794.00 | 770.00 | 770.00 | 1,991 |
| 01 Aug 12 |
759.50000 +19.50 |
760.00 | 759.50 | 760.00 | 3,921 |
| 31 Jul 12 |
740.00000 -5.00 |
740.00 | 740.00 | 740.00 | 600 |
| 30 Jul 12 |
745.00000 +17.50 |
755.00 | 735.00 | 755.00 | 1,001 |
| 27 Jul 12 |
727.50000 +11.50 |
755.00 | 721.50 | 750.00 | 2,118 |
| 26 Jul 12 |
716.00000 -24.00 |
740.00 | 716.00 | 740.00 | 12,894 |
| 25 Jul 12 |
740.00000 +11.00 |
740.00 | 740.00 | 740.00 | 2 |
| 24 Jul 12 |
729.00000 -6.00 |
736.00 | 725.50 | 725.50 | 2,650 |
| 23 Jul 12 |
735.00000 -20.50 |
755.50 | 725.00 | 755.50 | 5,359 |
| 20 Jul 12 |
755.50000 -14.50 |
769.00 | 753.50 | 762.00 | 15,349 |
| 19 Jul 12 |
770.00000 -5.00 |
770.00 | 753.50 | 760.00 | 7,447 |
| 18 Jul 12 |
775.00000 -3.00 |
775.00 | 760.00 | 760.00 | 1,118 |
| 17 Jul 12 |
778.00000 +18.00 |
780.00 | 764.77 | 780.00 | 1,909 |
| 16 Jul 12 |
760.00000 +3.50 |
778.91 | 750.00 | 750.00 | 787 |
| 13 Jul 12 |
756.50000 -27.50 |
770.00 | 750.29 | 770.00 | 181 |
| 12 Jul 12 |
784.00000 +30.00 |
784.00 | 752.00 | 760.50 | 6,930 |
| 11 Jul 12 |
754.00000 +2.00 |
754.00 | 754.00 | 754.00 | 43 |
| 10 Jul 12 |
752.00000 -3.00 |
779.90 | 752.00 | 773.00 | 1,163 |
| 09 Jul 12 |
755.00000 +15.00 |
780.00 | 740.00 | 740.00 | 7,904 |
| 06 Jul 12 |
740.00000 -55.00 |
740.26 | 730.00 | 730.00 | 4,703 |
| 05 Jul 12 |
795.00000 +22.50 |
799.00 | 780.00 | 780.00 | 3,288 |
| 04 Jul 12 |
772.50000 +17.50 |
790.00 | 750.00 | 750.00 | 5,427 |
| 03 Jul 12 |
755.00000 +29.00 |
770.00 | 740.00 | 740.00 | 2,229 |
| 02 Jul 12 |
726.00000 -61.00 |
770.00 | 726.00 | 770.00 | 5,837 |
| 29 Jun 12 |
787.00000 +34.00 |
787.00 | 747.00 | 747.00 | 2,085 |
| 28 Jun 12 |
753.00000 -5.50 |
753.00 | 730.00 | 753.00 | 11,650 |
| 27 Jun 12 |
758.50000 +12.50 |
790.00 | 754.58 | 757.00 | 3,003 |
| 26 Jun 12 |
746.00000 +12.00 |
754.00 | 725.00 | 725.00 | 4,086 |
| 25 Jun 12 |
734.00000 -1.00 |
745.00 | 725.00 | 740.00 | 1,755 |
| 22 Jun 12 |
735.00000 +5.00 |
739.00 | 726.00 | 730.00 | 2,840 |
| 21 Jun 12 |
730.00000 -5.00 |
741.00 | 730.00 | 741.00 | 2,030 |
| 20 Jun 12 |
735.00000 +3.00 |
744.50 | 716.00 | 724.50 | 8,054 |
| 19 Jun 12 |
732.00000 +7.00 |
744.50 | 715.00 | 715.50 | 2,225 |
| 18 Jun 12 |
725.00000 +15.00 |
739.00 | 710.00 | 710.00 | 2,449 |
| 15 Jun 12 |
710.00000 -30.00 |
745.96 | 710.00 | 740.00 | 53,582 |
| 14 Jun 12 |
740.00000 +7.50 |
755.00 | 740.00 | 755.00 | 3,321 |
| 13 Jun 12 |
732.50000 +7.50 |
739.50 | 716.00 | 725.00 | 4,720 |
| 12 Jun 12 |
725.00000 +15.00 |
732.50 | 715.00 | 715.00 | 16,685 |
| 11 Jun 12 |
710.00000 +0.00 |
730.50 | 710.00 | 725.00 | 21,215 |
| 08 Jun 12 |
710.00000 -40.00 |
750.00 | 694.00 | 740.00 | 27,303 |
| 07 Jun 12 |
750.00000 +0.00 |
761.00 | 732.88 | 751.50 | 20,817 |
| 06 Jun 12 |
750.00000 -17.50 |
770.50 | 742.00 | 759.00 | 52,776 |
| 01 Jun 12 |
767.50000 -7.50 |
770.11 | 761.00 | 765.00 | 1,267 |
| 31 May 12 |
775.00000 +0.00 |
776.50 | 762.00 | 769.00 | 3,403 |
| 30 May 12 |
775.00000 -3.75 |
775.00 | 750.00 | 765.00 | 2,932 |
| 29 May 12 |
778.75000 +23.75 |
799.50 | 770.00 | 770.00 | 11,056 |
| 28 May 12 |
755.00000 -45.00 |
778.50 | 755.00 | 778.50 | 2,144 |
| 25 May 12 |
800.00000 +1.00 |
807.00 | 775.00 | 800.00 | 19,164 |
| 24 May 12 |
799.00000 -1.00 |
800.00 | 782.00 | 800.00 | 3,206 |
| 23 May 12 |
800.00000 +0.00 |
800.00 | 766.00 | 790.00 | 7,769 |
| 22 May 12 |
800.00000 +15.30 |
800.00 | 785.17 | 800.00 | 1,270 |
| 21 May 12 |
784.70001 -11.80 |
800.00 | 784.70 | 800.00 | 9,881 |
| 18 May 12 |
796.50000 -10.50 |
806.65 | 792.50 | 800.00 | 10,456 |
| 17 May 12 |
807.00000 +2.00 |
807.00 | 799.80 | 800.50 | 6,509 |
| 16 May 12 |
805.00000 -3.75 |
805.00 | 795.00 | 800.00 | 13,467 |
| 15 May 12 |
808.75000 +9.75 |
820.00 | 799.00 | 799.00 | 23,114 |
| 14 May 12 |
799.00000 -19.00 |
825.00 | 784.00 | 825.00 | 21,459 |
| 11 May 12 |
818.00000 -18.00 |
825.00 | 807.50 | 825.00 | 10,883 |
| 10 May 12 |
836.00000 -2.00 |
838.00 | 805.45 | 838.00 | 11,545 |
| 09 May 12 |
838.00000 +3.00 |
842.00 | 810.00 | 825.00 | 13,413 |
| 08 May 12 |
835.00000 +11.00 |
835.00 | 815.00 | 825.00 | 14,706 |
| 04 May 12 |
824.00000 -6.00 |
833.00 | 815.50 | 825.00 | 10,285 |
| 03 May 12 |
830.00000 +22.00 |
830.00 | 798.50 | 798.50 | 15,141 |
| 02 May 12 |
808.00000 +8.00 |
809.50 | 790.00 | 790.00 | 6,093 |
| 01 May 12 |
800.00000 -0.50 |
801.50 | 790.50 | 801.50 | 7,951 |
| 30 Apr 12 |
800.50000 +7.50 |
801.17 | 786.00 | 787.00 | 16,739 |
| 27 Apr 12 |
793.00000 +3.00 |
801.50 | 789.00 | 795.00 | 10,959 |
| 26 Apr 12 |
790.00000 +0.00 |
800.00 | 785.00 | 790.00 | 1,677 |
| 25 Apr 12 |
790.00000 -6.00 |
800.00 | 790.00 | 791.00 | 3,968 |
| 24 Apr 12 |
796.00000 +11.50 |
797.50 | 780.00 | 780.00 | 3,980 |
| 23 Apr 12 |
784.50000 -8.00 |
795.50 | 760.00 | 795.00 | 15,018 |
| 20 Apr 12 |
792.50000 +2.50 |
795.00 | 780.00 | 790.00 | 12,969 |
| 19 Apr 12 |
790.00000 -10.00 |
799.84 | 785.29 | 796.00 | 6,030 |
| 18 Apr 12 |
800.00000 +24.00 |
800.00 | 770.00 | 770.00 | 11,018 |
| 17 Apr 12 |
776.00000 -16.00 |
792.00 | 775.00 | 792.00 | 2,799 |
| 16 Apr 12 |
792.00000 +7.00 |
800.00 | 785.00 | 800.00 | 7,638 |
| 13 Apr 12 |
785.00000 -15.00 |
801.50 | 780.00 | 801.50 | 3,999 |
| 12 Apr 12 |
800.00000 +0.00 |
800.00 | 795.00 | 800.00 | 7,305 |
| 11 Apr 12 |
800.00000 -1.50 |
801.01 | 800.00 | 801.00 | 6,122 |
| 10 Apr 12 |
801.50000 +6.00 |
801.50 | 799.00 | 800.00 | 6,137 |
| 05 Apr 12 |
795.50000 +23.50 |
800.50 | 784.50 | 784.50 | 9,863 |
| 04 Apr 12 |
772.00000 -9.00 |
784.50 | 770.00 | 775.00 | 6,736 |
| 03 Apr 12 |
781.00000 +16.00 |
781.00 | 770.00 | 770.50 | 8,442 |
| 02 Apr 12 |
765.00000 -1.00 |
770.00 | 765.00 | 766.00 | 7,968 |
| 30 Mar 12 |
766.00000 +0.25 |
770.00 | 766.00 | 770.00 | 17,460 |
| 29 Mar 12 |
765.75000 +0.75 |
770.00 | 760.00 | 765.00 | 9,036 |
| 28 Mar 12 |
765.00000 +5.00 |
772.00 | 760.00 | 760.00 | 9,757 |
| 27 Mar 12 |
760.00000 -7.50 |
775.00 | 760.00 | 775.00 | 8,775 |
| 26 Mar 12 |
767.50000 -4.50 |
770.00 | 765.50 | 769.50 | 3,302 |
| 23 Mar 12 |
772.00000 +0.00 |
784.50 | 766.50 | 784.50 | 1,302 |
| 22 Mar 12 |
772.00000 +5.00 |
789.50 | 772.00 | 772.00 | 1,753 |
| 21 Mar 12 |
767.00000 -3.00 |
785.50 | 766.50 | 770.00 | 3,173 |
| 20 Mar 12 |
770.00000 -12.50 |
782.00 | 768.00 | 782.00 | 3,761 |
| 19 Mar 12 |
782.50000 +16.00 |
785.50 | 760.00 | 769.00 | 7,249 |
| 16 Mar 12 |
766.50000 -28.00 |
799.00 | 766.50 | 799.00 | 6,203 |
| 15 Mar 12 |
794.50000 -7.00 |
803.10 | 781.80 | 802.00 | 3,964 |
| 14 Mar 12 |
801.50000 +59.00 |
811.00 | 742.00 | 742.00 | 9,487 |
| 13 Mar 12 |
742.50000 -9.50 |
790.00 | 742.50 | 755.00 | 25,517 |
| 12 Mar 12 |
752.00000 +2.00 |
761.00 | 750.50 | 755.00 | 5,373 |
| 09 Mar 12 |
750.00000 +0.00 |
760.00 | 749.00 | 750.00 | 6,558 |
| 08 Mar 12 |
750.00000 +21.00 |
750.00 | 735.00 | 738.50 | 13,034 |
| 07 Mar 12 |
729.00000 +14.00 |
737.50 | 720.00 | 730.50 | 5,253 |
| 06 Mar 12 |
715.00000 -15.00 |
735.00 | 715.00 | 725.00 | 13,079 |
| 05 Mar 12 |
730.00000 +1.50 |
732.00 | 720.00 | 732.00 | 8,230 |
| 02 Mar 12 |
728.50000 -1.50 |
736.50 | 727.50 | 736.50 | 2,020 |
| 01 Mar 12 |
730.00000 -1.00 |
747.00 | 730.00 | 747.00 | 6,479 |
| 29 Feb 12 |
731.00000 +0.00 |
745.00 | 730.00 | 745.00 | 4,476 |
| 28 Feb 12 |
731.00000 -9.00 |
741.52 | 730.00 | 732.00 | 16,427 |
| 27 Feb 12 |
740.00000 -5.00 |
748.00 | 730.00 | 747.00 | 25,665 |
| 24 Feb 12 |
745.00000 +14.00 |
745.00 | 725.00 | 735.00 | 5,266 |
| 23 Feb 12 |
731.00000 -1.25 |
731.00 | 729.77 | 731.00 | 1,607 |
| 22 Feb 12 |
732.25000 -0.25 |
735.00 | 731.00 | 735.00 | 4,150 |
| 21 Feb 12 |
732.50000 -1.00 |
735.00 | 729.00 | 735.00 | 6,862 |
| 20 Feb 12 |
733.50000 +3.50 |
744.50 | 728.50 | 731.00 | 18,954 |
| 17 Feb 12 |
730.00000 +30.00 |
740.00 | 704.50 | 709.00 | 21,373 |
| 16 Feb 12 |
700.00000 +9.00 |
708.00 | 685.00 | 700.00 | 36,173 |
| 15 Feb 12 |
691.00000 -14.50 |
700.00 | 691.00 | 700.00 | 7,288 |
| 14 Feb 12 |
705.50000 -4.50 |
712.00 | 690.00 | 700.00 | 2,191 |
| 13 Feb 12 |
710.00000 +2.75 |
712.00 | 699.50 | 702.50 | 4,341 |
| 10 Feb 12 |
707.25000 +27.25 |
712.00 | 700.00 | 712.00 | 2,400 |
| 09 Feb 12 |
680.00000 -21.00 |
712.00 | 680.00 | 705.00 | 5,877 |
| 08 Feb 12 |
701.00000 -13.00 |
717.71 | 701.00 | 705.00 | 4,190 |
| 07 Feb 12 |
714.00000 -4.00 |
715.00 | 707.75 | 713.50 | 1,670 |
| 06 Feb 12 |
718.00000 +18.00 |
724.50 | 718.00 | 724.50 | 242 |
| 03 Feb 12 |
700.00000 +8.00 |
700.00 | 692.00 | 700.00 | 1,571 |
| 02 Feb 12 |
692.00000 -8.00 |
700.00 | 676.00 | 700.00 | 1,475 |
| 01 Feb 12 |
700.00000 -11.50 |
725.00 | 700.00 | 716.00 | 4,524 |
| 31 Jan 12 |
711.50000 +12.50 |
716.00 | 700.00 | 705.00 | 13,246 |
| 30 Jan 12 |
699.00000 +8.50 |
700.00 | 681.00 | 692.00 | 4,625 |
| 27 Jan 12 |
690.50000 +0.50 |
700.00 | 683.85 | 699.29 | 1,338 |
| 26 Jan 12 |
690.00000 -16.00 |
710.00 | 666.00 | 710.00 | 12,297 |
| 25 Jan 12 |
706.00000 +16.25 |
706.00 | 668.00 | 697.50 | 26,693 |
| 24 Jan 12 |
689.75000 +0.75 |
700.00 | 680.00 | 699.50 | 3,653 |
| 23 Jan 12 |
689.00000 +4.00 |
700.00 | 680.00 | 680.00 | 5,967 |
| 20 Jan 12 |
685.00000 -20.00 |
704.53 | 681.00 | 701.00 | 14,742 |
| 19 Jan 12 |
705.00000 -17.00 |
725.00 | 703.00 | 703.00 | 2,637 |
| 18 Jan 12 |
722.00000 +23.00 |
722.00 | 690.00 | 697.50 | 10,107 |
| 17 Jan 12 |
699.00000 +9.00 |
725.00 | 699.00 | 699.00 | 1,200 |
| 16 Jan 12 |
690.00000 -5.00 |
695.00 | 690.00 | 691.00 | 9,707 |
| 13 Jan 12 |
695.00000 -4.00 |
704.80 | 690.00 | 700.00 | 3,392 |
| 12 Jan 12 |
699.00000 +18.00 |
699.00 | 681.00 | 685.00 | 13,305 |
| 11 Jan 12 |
681.00000 -4.50 |
690.00 | 678.60 | 690.00 | 7,578 |
| 10 Jan 12 |
685.50000 +12.00 |
695.00 | 685.50 | 690.00 | 371 |
| 09 Jan 12 |
673.50000 -5.00 |
673.50 | 673.50 | 673.50 | 15 |
| 06 Jan 12 |
678.50000 -1.50 |
684.75 | 670.00 | 678.50 | 3,119 |
| 05 Jan 12 |
680.00000 -7.00 |
699.00 | 666.00 | 689.00 | 14,622 |
| 04 Jan 12 |
687.00000 +10.00 |
687.00 | 675.00 | 675.50 | 13,622 |
| 03 Jan 12 |
677.00000 -12.00 |
689.00 | 666.00 | 688.00 | 4,662 |
| 30 Dec 11 |
689.00000 +18.00 |
695.00 | 689.00 | 689.00 | 1,500 |
| 29 Dec 11 |
671.00000 -8.50 |
675.00 | 671.00 | 675.00 | 1,091 |
| 28 Dec 11 |
679.50000 -3.25 |
689.50 | 665.50 | 665.50 | 6,372 |
| 23 Dec 11 |
682.75000 -4.25 |
695.00 | 661.00 | 693.50 | 4,592 |
| 21 Dec 11 |
687.00000 -2.50 |
693.50 | 675.00 | 675.00 | 9,087 |
| 20 Dec 11 |
689.50000 +19.50 |
694.00 | 660.00 | 660.00 | 17,544 |
| 19 Dec 11 |
670.00000 -22.00 |
680.00 | 655.00 | 680.00 | 6,142 |
| 16 Dec 11 |
692.00000 +46.50 |
692.00 | 655.00 | 655.00 | 22,865 |
| 15 Dec 11 |
645.50000 -24.50 |
660.00 | 645.00 | 660.00 | 2,890 |
| 14 Dec 11 |
670.00000 +6.00 |
670.50 | 645.50 | 661.50 | 8,133 |
| 13 Dec 11 |
664.00000 +5.00 |
669.00 | 651.10 | 665.00 | 1,392 |
| 12 Dec 11 |
659.00000 -2.50 |
660.10 | 659.00 | 660.00 | 3,370 |
| 09 Dec 11 |
661.50000 -0.50 |
661.50 | 660.10 | 660.10 | 111 |
| 08 Dec 11 |
662.00000 -12.75 |
672.00 | 660.00 | 672.00 | 10,142 |
| 07 Dec 11 |
674.75000 +13.75 |
684.00 | 670.00 | 670.00 | 1,100 |
| 06 Dec 11 |
661.00000 +1.00 |
669.50 | 660.00 | 662.00 | 1,330 |
| 05 Dec 11 |
660.00000 +15.00 |
660.10 | 655.00 | 655.00 | 16,054 |
| 02 Dec 11 |
645.00000 +11.50 |
655.00 | 640.00 | 655.00 | 438 |
| 01 Dec 11 |
633.50000 -6.50 |
650.00 | 633.50 | 650.00 | 5,788 |
| 30 Nov 11 |
640.00000 -10.00 |
650.00 | 640.00 | 640.50 | 3,396 |
| 29 Nov 11 |
650.00000 +3.50 |
660.00 | 641.39 | 650.00 | 2,679 |
| 28 Nov 11 |
646.50000 -1.00 |
654.90 | 646.50 | 646.50 | 12,552 |
| 25 Nov 11 |
647.50000 -1.50 |
650.00 | 645.00 | 649.00 | 750 |
| 24 Nov 11 |
649.00000 +29.00 |
650.00 | 619.50 | 620.00 | 17,460 |
| 23 Nov 11 |
620.00000 -10.50 |
649.50 | 605.79 | 630.00 | 20,674 |
| 22 Nov 11 |
630.50000 -9.50 |
648.41 | 628.00 | 630.00 | 12,603 |
| 21 Nov 11 |
640.00000 -21.00 |
660.00 | 630.00 | 650.00 | 20,866 |
| 18 Nov 11 |
661.00000 -7.50 |
690.00 | 661.00 | 665.00 | 4,445 |
| 17 Nov 11 |
668.50000 +13.50 |
675.00 | 640.00 | 661.00 | 7,673 |
| 16 Nov 11 |
655.00000 +11.50 |
655.00 | 655.00 | 655.00 | 1,302 |
| 15 Nov 11 |
643.50000 -13.50 |
645.50 | 643.50 | 645.00 | 2,006 |
| 14 Nov 11 |
657.00000 +3.00 |
660.00 | 640.20 | 660.00 | 2,354 |
| 11 Nov 11 |
654.00000 +4.00 |
654.00 | 650.00 | 650.00 | 597 |
| 10 Nov 11 |
650.00000 +20.00 |
656.50 | 626.50 | 626.50 | 1,352 |
| 09 Nov 11 |
630.00000 -10.00 |
640.00 | 630.00 | 640.00 | 5,763 |
| 08 Nov 11 |
640.00000 +0.00 |
650.00 | 628.00 | 650.00 | 3,473 |
| 07 Nov 11 |
640.00000 +1.00 |
652.00 | 630.00 | 650.00 | 2,249 |
| 04 Nov 11 |
639.00000 -13.00 |
652.00 | 636.00 | 652.00 | 4,407 |
| 03 Nov 11 |
652.00000 +9.50 |
664.43 | 635.50 | 636.50 | 1,509 |
| 02 Nov 11 |
642.50000 -7.50 |
658.62 | 642.50 | 648.50 | 137 |
| 01 Nov 11 |
650.00000 +9.00 |
662.83 | 635.00 | 637.50 | 9,334 |
| 31 Oct 11 |
641.00000 +1.50 |
664.10 | 641.00 | 650.00 | 4,225 |
| 28 Oct 11 |
639.50000 -28.75 |
666.00 | 630.00 | 666.00 | 4,071 |
| 27 Oct 11 |
668.25000 -2.75 |
671.00 | 650.00 | 671.00 | 3,548 |
| 26 Oct 11 |
671.00000 +11.50 |
671.00 | 671.00 | 671.00 | 5 |
| 25 Oct 11 |
659.50000 -17.50 |
667.50 | 650.00 | 667.50 | 4,277 |
| 24 Oct 11 |
677.00000 +14.50 |
677.00 | 665.00 | 665.00 | 2,557 |
| 21 Oct 11 |
662.50000 +4.00 |
662.50 | 654.00 | 654.00 | 697 |
| 20 Oct 11 |
658.50000 -20.00 |
667.00 | 653.00 | 667.00 | 333 |
| 19 Oct 11 |
678.50000 +3.50 |
678.50 | 675.00 | 675.00 | 185 |
| 17 Oct 11 |
675.00000 -14.00 |
700.00 | 660.40 | 700.00 | 2,937 |
| 14 Oct 11 |
689.00000 -1.00 |
695.00 | 689.00 | 695.00 | 2,363 |
| 13 Oct 11 |
690.00000 +20.00 |
690.00 | 690.00 | 690.00 | 1,134 |
| 12 Oct 11 |
670.00000 +26.00 |
709.00 | 650.00 | 650.00 | 9,184 |
| 11 Oct 11 |
644.00000 +18.25 |
644.00 | 640.00 | 640.00 | 374 |
| 10 Oct 11 |
625.75000 +14.75 |
640.00 | 620.00 | 620.00 | 1,333 |
| 07 Oct 11 |
611.00000 -39.00 |
654.00 | 611.00 | 646.50 | 2,089 |
| 06 Oct 11 |
650.00000 +24.50 |
655.00 | 615.00 | 650.00 | 13,621 |
| 05 Oct 11 |
625.50000 +21.50 |
628.50 | 610.00 | 613.50 | 9,255 |
| 04 Oct 11 |
604.00000 -28.50 |
632.00 | 591.00 | 630.50 | 48,594 |
| 03 Oct 11 |
632.50000 -34.50 |
660.00 | 629.00 | 645.50 | 12,123 |
| 30 Sep 11 |
667.00000 +8.50 |
670.00 | 655.00 | 665.00 | 10,067 |
| 29 Sep 11 |
658.50000 -1.00 |
665.00 | 650.00 | 651.50 | 4,233 |
| 28 Sep 11 |
659.50000 +2.00 |
670.00 | 652.00 | 670.00 | 9,601 |
| 27 Sep 11 |
657.50000 -5.00 |
670.00 | 655.00 | 670.00 | 21,154 |
| 26 Sep 11 |
662.50000 +13.00 |
670.00 | 652.00 | 652.00 | 9,569 |
| 23 Sep 11 |
649.50000 -5.50 |
663.80 | 645.00 | 660.00 | 1,897 |
| 22 Sep 11 |
655.00000 -25.50 |
672.50 | 645.00 | 672.50 | 6,780 |
| 21 Sep 11 |
680.50000 +2.00 |
680.50 | 675.00 | 680.00 | 4,505 |
| 20 Sep 11 |
678.50000 -0.50 |
680.00 | 678.50 | 680.00 | 2,559 |
| 19 Sep 11 |
679.00000 +3.00 |
679.00 | 670.00 | 675.00 | 4,436 |
| 16 Sep 11 |
676.00000 -9.00 |
680.00 | 676.00 | 680.00 | 1,667 |
| 15 Sep 11 |
685.00000 +35.00 |
710.00 | 635.10 | 652.00 | 15,101 |
| 14 Sep 11 |
650.00000 +0.00 |
650.00 | 649.90 | 650.00 | 1,093 |
| 13 Sep 11 |
650.00000 +2.50 |
660.00 | 650.00 | 650.00 | 6,498 |
| 12 Sep 11 |
647.50000 -13.40 |
655.00 | 647.50 | 655.00 | 7,357 |
| 09 Sep 11 |
660.90002 -11.10 |
661.00 | 660.90 | 661.00 | 2,050 |
| 08 Sep 11 |
672.00000 +13.00 |
680.00 | 670.00 | 680.00 | 420 |
| 07 Sep 11 |
659.00000 +1.00 |
680.00 | 655.00 | 680.00 | 4,406 |
| 06 Sep 11 |
658.00000 -31.00 |
682.00 | 658.00 | 682.00 | 19,359 |
| 05 Sep 11 |
689.00000 +8.00 |
689.00 | 672.60 | 689.00 | 24,695 |
| 02 Sep 11 |
681.00000 -24.00 |
705.00 | 681.00 | 705.00 | 3,660 |
| 01 Sep 11 |
705.00000 -10.00 |
705.00 | 700.00 | 705.00 | 3,513 |
| 31 Aug 11 |
715.00000 +14.50 |
715.00 | 701.00 | 701.00 | 2,440 |
| 30 Aug 11 |
700.50000 +34.50 |
705.00 | 681.00 | 681.00 | 12,145 |
| 26 Aug 11 |
666.00000 +7.50 |
690.00 | 666.00 | 666.00 | 12,777 |
| 25 Aug 11 |
658.50000 -15.50 |
658.50 | 655.00 | 655.00 | 1,282 |
| 24 Aug 11 |
674.00000 +8.00 |
685.00 | 665.00 | 665.00 | 4,785 |
| 23 Aug 11 |
666.00000 +26.00 |
675.00 | 650.00 | 650.00 | 2,593 |
| 22 Aug 11 |
640.00000 +15.00 |
640.00 | 616.00 | 616.00 | 1,594 |
| 19 Aug 11 |
625.00000 -6.00 |
630.00 | 615.00 | 625.00 | 2,838 |
| 18 Aug 11 |
631.00000 -9.00 |
670.00 | 620.00 | 640.00 | 17,507 |
| 17 Aug 11 |
640.00000 -16.50 |
685.00 | 640.00 | 680.00 | 7,904 |
| 16 Aug 11 |
656.50000 +1.00 |
671.22 | 656.50 | 669.03 | 1,468 |
| 15 Aug 11 |
655.50000 +15.50 |
655.50 | 655.50 | 655.50 | 327 |
| 12 Aug 11 |
640.00000 -31.00 |
675.00 | 640.00 | 675.00 | 13,741 |
| 11 Aug 11 |
671.00000 +44.00 |
671.00 | 664.50 | 664.50 | 3,167 |
| 10 Aug 11 |
627.00000 -3.00 |
670.00 | 627.00 | 635.00 | 18,115 |
| 09 Aug 11 |
630.00000 -6.50 |
634.00 | 600.00 | 625.00 | 11,659 |
| 08 Aug 11 |
636.50000 -34.50 |
650.00 | 630.00 | 650.00 | 15,525 |
| 05 Aug 11 |
671.00000 -14.00 |
681.00 | 662.00 | 680.00 | 14,524 |
| 04 Aug 11 |
685.00000 -2.00 |
720.00 | 685.00 | 696.00 | 6,168 |
| 03 Aug 11 |
687.00000 -16.50 |
703.00 | 685.00 | 702.50 | 12,401 |
| 02 Aug 11 |
703.50000 -2.50 |
708.50 | 702.00 | 708.50 | 11,329 |
| 01 Aug 11 |
706.00000 +4.00 |
719.53 | 706.00 | 710.50 | 3,156 |
| 29 Jul 11 |
702.00000 -0.50 |
703.30 | 702.00 | 703.00 | 2,662 |
| 28 Jul 11 |
702.50000 +10.50 |
705.00 | 690.00 | 690.00 | 2,661 |
| 27 Jul 11 |
692.00000 -5.00 |
702.50 | 690.50 | 702.50 | 3,647 |
| 26 Jul 11 |
697.00000 -0.50 |
705.00 | 690.50 | 705.00 | 4,091 |
| 25 Jul 11 |
697.50000 +4.50 |
700.00 | 685.70 | 700.00 | 4,563 |
| 22 Jul 11 |
693.00000 +7.50 |
710.00 | 686.50 | 705.00 | 4,598 |
| 21 Jul 11 |
685.50000 -11.00 |
705.00 | 685.50 | 705.00 | 4,732 |
| 20 Jul 11 |
696.50000 -7.50 |
696.50 | 686.00 | 690.00 | 4,130 |
| 19 Jul 11 |
704.00000 +34.00 |
706.00 | 672.00 | 675.00 | 8,415 |
| 18 Jul 11 |
670.00000 -33.00 |
701.17 | 670.00 | 700.00 | 26,489 |
| 15 Jul 11 |
703.00000 -3.00 |
706.00 | 700.00 | 705.00 | 4,811 |
| 14 Jul 11 |
706.00000 +0.00 |
706.00 | 706.00 | 706.00 | 50 |
| 13 Jul 11 |
706.00000 +6.50 |
713.50 | 705.00 | 706.00 | 4,254 |
| 12 Jul 11 |
699.50000 -0.50 |
703.00 | 699.00 | 700.00 | 6,921 |
| 11 Jul 11 |
700.00000 -14.00 |
714.00 | 700.00 | 714.00 | 65,296 |
| 08 Jul 11 |
714.00000 -3.00 |
725.00 | 714.00 | 716.00 | 7,432 |
| 07 Jul 11 |
717.00000 -1.00 |
730.00 | 711.00 | 718.50 | 6,870 |
| 06 Jul 11 |
718.00000 -16.00 |
738.00 | 718.00 | 738.00 | 18,745 |
| 05 Jul 11 |
734.00000 -0.25 |
738.00 | 730.00 | 738.00 | 306 |
| 04 Jul 11 |
734.25000 +0.75 |
735.00 | 730.00 | 730.00 | 3,126 |
| 01 Jul 11 |
733.50000 -5.78 |
740.00 | 730.00 | 740.00 | 2,296 |
| 30 Jun 11 |
739.27502 +4.28 |
740.00 | 739.28 | 740.00 | 1,493 |
| 29 Jun 11 |
735.00000 +27.00 |
735.00 | 735.00 | 735.00 | 750 |
| 28 Jun 11 |
708.00000 -4.50 |
728.00 | 708.00 | 723.00 | 19,965 |
| 27 Jun 11 |
712.50000 -19.00 |
735.00 | 712.00 | 735.00 | 6,954 |
| 24 Jun 11 |
731.50000 +16.50 |
735.50 | 713.00 | 713.00 | 5,574 |
| 23 Jun 11 |
715.00000 -15.50 |
758.00 | 715.00 | 750.00 | 10,646 |
| 22 Jun 11 |
730.50000 -19.50 |
750.00 | 721.00 | 750.00 | 4,458 |
| 21 Jun 11 |
750.00000 +51.00 |
750.00 | 705.00 | 705.00 | 11,758 |
| 20 Jun 11 |
699.00000 -6.00 |
724.00 | 690.00 | 704.00 | 22,802 |
| 17 Jun 11 |
705.00000 -5.00 |
723.00 | 705.00 | 711.00 | 4,843 |
| 16 Jun 11 |
710.00000 -16.00 |
726.00 | 710.00 | 726.00 | 15,111 |
| 15 Jun 11 |
726.00000 +5.00 |
730.00 | 726.00 | 730.00 | 2,378 |
| 14 Jun 11 |
721.00000 +0.50 |
724.50 | 716.50 | 720.00 | 4,597 |
| 13 Jun 11 |
720.50000 +2.50 |
720.50 | 718.00 | 720.00 | 2,063 |
| 10 Jun 11 |
718.00000 +1.50 |
735.00 | 718.00 | 720.00 | 54,292 |
| 09 Jun 11 |
716.50000 +0.50 |
741.50 | 715.00 | 725.00 | 14,221 |
| 08 Jun 11 |
716.00000 -44.50 |
761.00 | 715.50 | 761.00 | 31,224 |
| 07 Jun 11 |
760.50000 -21.50 |
780.00 | 760.50 | 780.00 | 14,616 |
| 06 Jun 11 |
782.00000 -4.00 |
785.00 | 770.00 | 785.00 | 21,422 |
| 03 Jun 11 |
786.00000 +7.50 |
790.00 | 778.50 | 780.00 | 3,232 |
| 02 Jun 11 |
778.50000 -1.50 |
780.00 | 770.50 | 780.00 | 539 |
| 01 Jun 11 |
780.00000 +19.00 |
780.00 | 770.00 | 779.00 | 2,809 |
| 31 May 11 |
761.00000 +5.50 |
770.00 | 760.00 | 764.00 | 11,634 |
| 27 May 11 |
755.50000 +7.50 |
771.06 | 755.50 | 758.00 | 2,817 |
| 26 May 11 |
748.00000 -12.00 |
779.00 | 748.00 | 770.00 | 15,932 |
| 25 May 11 |
760.00000 +3.00 |
778.00 | 753.00 | 778.00 | 14,027 |
| 24 May 11 |
757.00000 +0.00 |
790.00 | 750.00 | 775.00 | 12,447 |
| 23 May 11 |
757.00000 -14.00 |
779.00 | 755.00 | 779.00 | 13,134 |
| 20 May 11 |
771.00000 -7.50 |
798.50 | 766.00 | 780.00 | 7,837 |
| 19 May 11 |
778.50000 +4.50 |
780.00 | 770.00 | 770.00 | 5,803 |
| 18 May 11 |
774.00000 +0.50 |
780.00 | 769.00 | 780.00 | 12,435 |
| 17 May 11 |
773.50000 +8.50 |
780.00 | 772.00 | 775.00 | 4,889 |
| 16 May 11 |
765.00000 +12.00 |
775.50 | 760.00 | 760.00 | 4,644 |
| 13 May 11 |
753.00000 +10.00 |
753.00 | 740.00 | 750.00 | 14,612 |
| 12 May 11 |
743.00000 -12.75 |
767.00 | 740.00 | 767.00 | 24,510 |
| 11 May 11 |
755.75000 -4.25 |
775.00 | 751.00 | 775.00 | 13,253 |
| 10 May 11 |
760.00000 +9.50 |
780.00 | 750.00 | 750.00 | 26,374 |
| 09 May 11 |
750.50000 +0.50 |
755.00 | 725.00 | 749.00 | 33,377 |
| 06 May 11 |
750.00000 +0.00 |
770.00 | 740.00 | 750.00 | 15,898 |
| 05 May 11 |
750.00000 -2.50 |
760.00 | 750.00 | 752.00 | 7,940 |
| 04 May 11 |
752.50000 -10.25 |
787.00 | 750.00 | 768.00 | 29,648 |
| 03 May 11 |
762.75000 -11.50 |
785.00 | 755.00 | 780.00 | 28,355 |
| 28 Apr 11 |
774.25000 +24.25 |
795.50 | 740.00 | 740.00 | 15,807 |
| 27 Apr 11 |
750.00000 -19.00 |
769.00 | 750.00 | 760.00 | 11,201 |
| 26 Apr 11 |
769.00000 +13.00 |
783.00 | 760.00 | 781.00 | 3,071 |
| 21 Apr 11 |
756.00000 -4.00 |
780.00 | 750.00 | 760.00 | 14,960 |
| 20 Apr 11 |
760.00000 +10.00 |
760.00 | 750.00 | 760.00 | 7,605 |
| 19 Apr 11 |
750.00000 -4.25 |
760.00 | 740.00 | 760.00 | 11,242 |
| 18 Apr 11 |
754.25000 +4.25 |
810.00 | 745.00 | 810.00 | 22,949 |
| 15 Apr 11 |
750.00000 -8.00 |
775.00 | 750.00 | 750.00 | 11,430 |
| 14 Apr 11 |
758.00000 -2.00 |
780.00 | 750.00 | 750.00 | 12,274 |
| 13 Apr 11 |
760.00000 +2.50 |
770.00 | 750.00 | 760.00 | 8,300 |
| 12 Apr 11 |
757.50000 -14.50 |
786.85 | 750.50 | 775.00 | 34,461 |
| 11 Apr 11 |
772.00000 +39.75 |
780.00 | 745.00 | 760.00 | 31,215 |
| 08 Apr 11 |
732.25000 +13.50 |
740.00 | 710.00 | 710.00 | 7,181 |
| 07 Apr 11 |
718.75000 -6.25 |
740.00 | 710.00 | 740.00 | 10,135 |
| 06 Apr 11 |
725.00000 +35.00 |
730.00 | 698.00 | 710.00 | 19,773 |
| 05 Apr 11 |
690.00000 -3.75 |
702.50 | 680.00 | 695.00 | 14,828 |
| 04 Apr 11 |
693.75000 +8.75 |
707.00 | 690.50 | 690.50 | 7,267 |
| 01 Apr 11 |
685.00000 -15.00 |
716.00 | 685.00 | 696.00 | 15,193 |
| 31 Mar 11 |
700.00000 -9.50 |
720.50 | 700.00 | 712.50 | 10,156 |
| 30 Mar 11 |
709.50000 -0.50 |
714.50 | 701.50 | 701.50 | 477 |
| 29 Mar 11 |
710.00000 -16.50 |
720.00 | 710.00 | 720.00 | 7,195 |
| 28 Mar 11 |
726.50000 +7.00 |
730.00 | 701.00 | 701.00 | 2,990 |
| 25 Mar 11 |
719.50000 -0.25 |
721.00 | 700.00 | 700.00 | 4,738 |
| 24 Mar 11 |
719.75000 +17.75 |
730.00 | 698.00 | 730.00 | 7,587 |
| 23 Mar 11 |
702.00000 +2.00 |
705.00 | 700.00 | 700.00 | 5,199 |
| 22 Mar 11 |
700.00000 +15.00 |
729.50 | 690.00 | 690.00 | 22,129 |
| 21 Mar 11 |
685.00000 -10.00 |
727.80 | 685.00 | 695.00 | 16,384 |
| 18 Mar 11 |
695.00000 +13.50 |
710.50 | 686.00 | 696.00 | 6,182 |
| 17 Mar 11 |
681.50000 +4.50 |
681.50 | 666.50 | 678.50 | 6,856 |
| 16 Mar 11 |
677.00000 -5.75 |
700.00 | 660.00 | 668.00 | 28,449 |
| 15 Mar 11 |
682.75000 -11.50 |
700.00 | 665.00 | 670.00 | 22,647 |
| 14 Mar 11 |
694.25000 -45.75 |
735.00 | 668.00 | 725.00 | 58,420 |
| 11 Mar 11 |
740.00000 -21.25 |
758.00 | 730.00 | 740.00 | 11,491 |
| 10 Mar 11 |
761.25000 +2.75 |
766.00 | 753.00 | 760.00 | 14,601 |
| 09 Mar 11 |
758.50000 +3.50 |
760.00 | 754.78 | 759.00 | 1,624 |
| 08 Mar 11 |
755.00000 +0.00 |
759.09 | 742.00 | 750.00 | 3,430 |
| 07 Mar 11 |
755.00000 -60.00 |
792.00 | 750.00 | 780.00 | 14,359 |
| 04 Mar 11 |
815.00000 +90.00 |
815.00 | 715.00 | 730.00 | 51,326 |
| 03 Mar 11 |
725.00000 -11.50 |
740.00 | 709.50 | 740.00 | 12,234 |
| 02 Mar 11 |
736.50000 +16.50 |
736.50 | 706.00 | 706.00 | 10,295 |
| 01 Mar 11 |
720.00000 +14.00 |
720.00 | 707.08 | 720.00 | 8,852 |
| 28 Feb 11 |
706.00000 -13.00 |
720.00 | 706.00 | 720.00 | 6,352 |
| 25 Feb 11 |
719.00000 +9.00 |
720.00 | 714.00 | 720.00 | 10,444 |
| 24 Feb 11 |
710.00000 -5.00 |
720.00 | 706.00 | 706.00 | 2,729 |
| 23 Feb 11 |
715.00000 -5.00 |
722.00 | 710.00 | 722.00 | 12,324 |
| 22 Feb 11 |
720.00000 +6.00 |
720.20 | 710.00 | 715.00 | 7,778 |
| 21 Feb 11 |
714.00000 -3.00 |
718.00 | 710.00 | 718.00 | 2,057 |
| 18 Feb 11 |
717.00000 -1.00 |
732.00 | 717.00 | 725.00 | 7,575 |
| 17 Feb 11 |
718.00000 +3.00 |
750.00 | 711.00 | 715.00 | 8,862 |
| 16 Feb 11 |
715.00000 -13.25 |
726.00 | 715.00 | 716.00 | 11,107 |
| 15 Feb 11 |
728.25000 +8.25 |
748.00 | 705.00 | 720.00 | 16,833 |
| 14 Feb 11 |
720.00000 -28.00 |
750.00 | 720.00 | 750.00 | 4,754 |
| 11 Feb 11 |
748.00000 +2.00 |
748.00 | 740.00 | 745.00 | 19,859 |
| 10 Feb 11 |
746.00000 +6.00 |
750.00 | 742.50 | 743.00 | 20,416 |
| 09 Feb 11 |
740.00000 -10.00 |
745.00 | 725.00 | 725.00 | 19,607 |
| 08 Feb 11 |
750.00000 +20.00 |
750.00 | 718.00 | 740.00 | 13,616 |
| 07 Feb 11 |
730.00000 -10.00 |
740.00 | 720.00 | 740.00 | 5,702 |
| 04 Feb 11 |
740.00000 +0.00 |
740.00 | 718.00 | 740.00 | 9,209 |
| 03 Feb 11 |
740.00000 +10.00 |
740.00 | 710.00 | 730.00 | 8,506 |
| 02 Feb 11 |
730.00000 +9.00 |
730.00 | 705.00 | 729.00 | 4,207 |
| 01 Feb 11 |
721.00000 +7.00 |
721.00 | 714.00 | 720.00 | 2,428 |
| 31 Jan 11 |
714.00000 +13.00 |
720.00 | 705.00 | 705.00 | 2,970 |
| 28 Jan 11 |
701.00000 -19.00 |
710.50 | 700.00 | 706.00 | 6,973 |
| 27 Jan 11 |
720.00000 +0.00 |
731.00 | 715.00 | 715.00 | 26,206 |
| 26 Jan 11 |
720.00000 +0.00 |
722.50 | 710.00 | 710.00 | 5,775 |
| 25 Jan 11 |
720.00000 +0.00 |
720.00 | 710.00 | 720.00 | 8,103 |
| 24 Jan 11 |
720.00000 -5.00 |
749.00 | 720.00 | 722.00 | 28,612 |
| 21 Jan 11 |
725.00000 +20.00 |
730.00 | 706.00 | 710.00 | 32,832 |
| 20 Jan 11 |
705.00000 -25.00 |
730.00 | 705.00 | 730.00 | 18,482 |
| 19 Jan 11 |
730.00000 -20.00 |
750.00 | 725.00 | 750.00 | 18,463 |
| 18 Jan 11 |
750.00000 +15.00 |
750.00 | 730.00 | 750.00 | 26,927 |
| 17 Jan 11 |
735.00000 -15.00 |
755.00 | 730.00 | 750.00 | 30,549 |
| 14 Jan 11 |
750.00000 +11.00 |
750.00 | 720.00 | 739.00 | 37,662 |
| 13 Jan 11 |
739.00000 +39.00 |
739.00 | 695.00 | 720.00 | 37,164 |
| 12 Jan 11 |
700.00000 -24.00 |
725.00 | 697.00 | 724.00 | 82,951 |
| 11 Jan 11 |
724.00000 +12.00 |
724.00 | 699.00 | 700.00 | 29,282 |
| 10 Jan 11 |
712.00000 -28.00 |
750.00 | 700.00 | 750.00 | 30,258 |
| 07 Jan 11 |
740.00000 -10.00 |
780.00 | 730.00 | 760.00 | 24,040 |
| 06 Jan 11 |
750.00000 +0.00 |
760.00 | 745.00 | 750.00 | 21,983 |
| 05 Jan 11 |
750.00000 +0.00 |
760.00 | 730.00 | 760.00 | 51,698 |
| 04 Jan 11 |
750.00000 +20.50 |
780.00 | 730.00 | 730.00 | 55,488 |
| 31 Dec 10 |
729.50000 +4.50 |
730.00 | 729.50 | 729.50 | 2,150 |
| 30 Dec 10 |
725.00000 +0.00 |
730.00 | 720.00 | 730.00 | 7,966 |
| 29 Dec 10 |
725.00000 +0.00 |
730.00 | 720.00 | 725.00 | 8,753 |
| 24 Dec 10 |
725.00000 -15.00 |
738.50 | 710.00 | 735.00 | 6,977 |
| 23 Dec 10 |
740.00000 +5.00 |
740.00 | 720.00 | 740.00 | 20,958 |
| 22 Dec 10 |
735.00000 +15.00 |
749.00 | 720.00 | 725.00 | 22,579 |
| 21 Dec 10 |
720.00000 +27.00 |
720.00 | 690.00 | 703.50 | 59,814 |
| 20 Dec 10 |
693.00000 +3.00 |
695.00 | 681.50 | 695.00 | 24,960 |
| 17 Dec 10 |
690.00000 +20.00 |
703.50 | 675.00 | 703.50 | 32,388 |
| 16 Dec 10 |
670.00000 +15.50 |
681.00 | 655.00 | 679.00 | 48,783 |
| 15 Dec 10 |
654.50000 -3.50 |
670.00 | 650.00 | 662.00 | 18,137 |
| 14 Dec 10 |
658.00000 +15.00 |
679.00 | 650.00 | 660.00 | 42,026 |
| 13 Dec 10 |
643.00000 +38.00 |
680.00 | 630.00 | 635.00 | 30,581 |
| 10 Dec 10 |
605.00000 +9.00 |
620.00 | 595.00 | 601.00 | 80,830 |
| 09 Dec 10 |
596.00000 +6.00 |
600.00 | 592.00 | 595.00 | 30,261 |
| 08 Dec 10 |
590.00000 +4.00 |
610.00 | 590.00 | 610.00 | 14,566 |
| 07 Dec 10 |
586.00000 -2.50 |
600.00 | 582.00 | 590.00 | 57,711 |
| 06 Dec 10 |
588.50000 -1.50 |
590.00 | 587.00 | 590.00 | 10,158 |
| 03 Dec 10 |
590.00000 +0.00 |
600.00 | 590.00 | 591.00 | 10,618 |
| 02 Dec 10 |
590.00000 +15.00 |
595.00 | 590.00 | 590.00 | 10,300 |
| 01 Dec 10 |
575.00000 +6.50 |
590.00 | 575.00 | 575.00 | 11,419 |
| 30 Nov 10 |
568.50000 -17.50 |
582.00 | 568.50 | 582.00 | 6,647 |
| 29 Nov 10 |
586.00000 -4.00 |
590.00 | 580.00 | 590.00 | 21,451 |
| 26 Nov 10 |
590.00000 -10.00 |
605.00 | 590.00 | 605.00 | 29,405 |
| 25 Nov 10 |
600.00000 +35.00 |
600.00 | 565.00 | 570.00 | 14,278 |
| 24 Nov 10 |
565.00000 +1.50 |
580.00 | 565.00 | 575.00 | 5,791 |
| 23 Nov 10 |
563.50000 -4.00 |
575.00 | 562.00 | 575.00 | 20,735 |
| 22 Nov 10 |
567.50000 -22.50 |
595.00 | 563.00 | 595.00 | 99,825 |
| 19 Nov 10 |
590.00000 +2.50 |
590.00 | 515.00 | 587.00 | 240,588 |
| 18 Nov 10 |
587.50000 -5.00 |
610.00 | 578.00 | 610.00 | 22,323 |
| 17 Nov 10 |
592.50000 -15.00 |
592.50 | 592.00 | 592.50 | 2,432 |
| 16 Nov 10 |
607.50000 -2.50 |
610.00 | 600.00 | 610.00 | 9,918 |
| 15 Nov 10 |
610.00000 -5.00 |
610.00 | 610.00 | 610.00 | 4,315 |
| 12 Nov 10 |
615.00000 +1.00 |
620.00 | 615.00 | 615.00 | 10,548 |
| 11 Nov 10 |
614.00000 -4.00 |
622.00 | 605.00 | 622.00 | 19,321 |
| 10 Nov 10 |
618.00000 -1.00 |
620.00 | 617.00 | 620.00 | 6,606 |
| 09 Nov 10 |
619.00000 +4.00 |
627.50 | 610.00 | 620.00 | 28,960 |
| 08 Nov 10 |
615.00000 +3.50 |
620.00 | 615.00 | 620.00 | 15,289 |
| 05 Nov 10 |
611.50000 -8.50 |
620.00 | 609.00 | 620.00 | 17,417 |
| 04 Nov 10 |
620.00000 +17.50 |
625.00 | 620.00 | 625.00 | 17,190 |
| 03 Nov 10 |
602.50000 +0.50 |
625.00 | 600.00 | 615.00 | 7,372 |
| 02 Nov 10 |
602.00000 +6.00 |
605.00 | 602.00 | 605.00 | 20,441 |
| 01 Nov 10 |
596.00000 -5.00 |
600.00 | 592.00 | 592.00 | 7,615 |
| 29 Oct 10 |
601.00000 -1.50 |
601.00 | 592.00 | 592.00 | 27,841 |
| 28 Oct 10 |
602.50000 +7.50 |
610.00 | 600.00 | 601.00 | 9,652 |
| 27 Oct 10 |
595.00000 -5.00 |
615.00 | 595.00 | 605.00 | 8,537 |
| 26 Oct 10 |
600.00000 +10.00 |
627.00 | 600.00 | 620.00 | 66,306 |
| 25 Oct 10 |
590.00000 -7.50 |
601.00 | 590.00 | 600.00 | 27,338 |
| 22 Oct 10 |
597.50000 -3.50 |
606.00 | 595.00 | 606.00 | 7,585 |
| 21 Oct 10 |
601.00000 +11.00 |
619.00 | 580.00 | 580.00 | 112,675 |
| 20 Oct 10 |
590.00000 +2.50 |
590.00 | 583.00 | 590.00 | 20,009 |
| 19 Oct 10 |
587.50000 +1.00 |
590.00 | 583.00 | 587.00 | 14,790 |
| 18 Oct 10 |
586.50000 +0.00 |
590.00 | 585.00 | 590.00 | 24,048 |
| 15 Oct 10 |
586.50000 -1.50 |
595.00 | 581.00 | 590.00 | 52,237 |
| 14 Oct 10 |
588.00000 +2.00 |
592.00 | 586.00 | 592.00 | 15,375 |
| 13 Oct 10 |
586.00000 -4.00 |
590.00 | 582.00 | 590.00 | 7,650 |
| 12 Oct 10 |
590.00000 +2.00 |
595.00 | 586.00 | 590.00 | 4,038 |
| 11 Oct 10 |
588.00000 +17.50 |
590.00 | 585.00 | 590.00 | 26,094 |
| 08 Oct 10 |
570.50000 -11.50 |
576.00 | 568.00 | 576.00 | 12,374 |
| 07 Oct 10 |
582.00000 -1.00 |
585.00 | 580.00 | 585.00 | 2,000 |
| 06 Oct 10 |
583.00000 -7.00 |
590.00 | 581.00 | 590.00 | 10,219 |
| 05 Oct 10 |
590.00000 +6.50 |
590.00 | 590.00 | 590.00 | 21,552 |
| 04 Oct 10 |
583.50000 -6.50 |
595.00 | 576.00 | 576.00 | 3,167 |
| 01 Oct 10 |
590.00000 +6.00 |
595.00 | 590.00 | 590.00 | 4,424 |
| 30 Sep 10 |
584.00000 +0.00 |
590.00 | 584.00 | 590.00 | 16,284 |
| 29 Sep 10 |
584.00000 +0.50 |
584.00 | 584.00 | 584.00 | 800 |
| 28 Sep 10 |
583.50000 -6.50 |
590.00 | 572.00 | 590.00 | 1,850 |
| 27 Sep 10 |
590.00000 +10.00 |
595.00 | 590.00 | 590.00 | 3,343 |
| 24 Sep 10 |
580.00000 -5.00 |
580.00 | 575.00 | 576.00 | 8,682 |
| 23 Sep 10 |
585.00000 +3.50 |
585.00 | 584.50 | 585.00 | 7,115 |
| 22 Sep 10 |
581.50000 -8.50 |
590.00 | 573.00 | 590.00 | 6,716 |
| 21 Sep 10 |
590.00000 +2.50 |
600.00 | 590.00 | 590.00 | 13,748 |
| 20 Sep 10 |
587.50000 +26.50 |
590.00 | 566.00 | 566.00 | 10,285 |
| 17 Sep 10 |
561.00000 -26.00 |
590.00 | 561.00 | 585.00 | 12,811 |
| 16 Sep 10 |
587.00000 -13.00 |
600.00 | 580.00 | 600.00 | 11,343 |
| 15 Sep 10 |
600.00000 +15.00 |
620.00 | 600.00 | 620.00 | 3,040 |
| 14 Sep 10 |
585.00000 -5.00 |
599.50 | 585.00 | 595.00 | 8,927 |
| 13 Sep 10 |
590.00000 +10.00 |
595.00 | 590.00 | 590.00 | 5,439 |
| 10 Sep 10 |
580.00000 +0.00 |
590.00 | 580.00 | 590.00 | 60,915 |
| 09 Sep 10 |
580.00000 -7.00 |
600.00 | 580.00 | 587.00 | 26,791 |
| 08 Sep 10 |
587.00000 +7.00 |
587.00 | 583.00 | 583.00 | 9,000 |
| 07 Sep 10 |
580.00000 +0.00 |
582.50 | 580.00 | 580.00 | 13,364 |
| 06 Sep 10 |
580.00000 +10.00 |
580.00 | 573.00 | 573.00 | 23,086 |
| 03 Sep 10 |
570.00000 +0.00 |
573.00 | 570.00 | 570.00 | 16,209 |
| 02 Sep 10 |
570.00000 +0.00 |
572.00 | 560.00 | 572.00 | 6,116 |
| 01 Sep 10 |
570.00000 +1.00 |
570.00 | 560.00 | 570.00 | 11,173 |
| 31 Aug 10 |
569.00000 -1.00 |
570.00 | 562.50 | 565.00 | 11,425 |
| 27 Aug 10 |
570.00000 +2.50 |
570.00 | 567.50 | 567.50 | 23,014 |
| 26 Aug 10 |
567.50000 -2.50 |
572.00 | 561.00 | 562.50 | 16,139 |
| 25 Aug 10 |
570.00000 -2.00 |
572.00 | 570.00 | 570.00 | 8,467 |
| 24 Aug 10 |
572.00000 +3.50 |
572.00 | 572.00 | 572.00 | 381,746 |
| 23 Aug 10 |
568.50000 +1.50 |
570.00 | 550.00 | 569.00 | 511,100 |
| 20 Aug 10 |
567.00000 -18.00 |
580.00 | 560.00 | 580.00 | 13,655 |
| 19 Aug 10 |
585.00000 +23.50 |
585.00 | 570.00 | 570.00 | 4,600 |
| 18 Aug 10 |
561.50000 -3.50 |
566.00 | 553.50 | 565.00 | 4,808 |
| 17 Aug 10 |
565.00000 -4.00 |
570.00 | 560.00 | 570.00 | 2,750 |
| 16 Aug 10 |
569.00000 -6.00 |
571.00 | 569.00 | 569.00 | 2,300 |
| 13 Aug 10 |
575.00000 +15.00 |
580.00 | 575.00 | 580.00 | 2,350 |
| 12 Aug 10 |
560.00000 -1.00 |
580.00 | 555.00 | 561.00 | 4,537 |
| 11 Aug 10 |
561.00000 -14.00 |
561.00 | 561.00 | 561.00 | 2,620 |
| 10 Aug 10 |
575.00000 +5.00 |
590.00 | 572.00 | 573.00 | 12,403 |
| 09 Aug 10 |
570.00000 -7.50 |
590.00 | 567.00 | 590.00 | 5,800 |
| 06 Aug 10 |
577.50000 -2.50 |
590.00 | 570.00 | 580.00 | 6,842 |
| 05 Aug 10 |
580.00000 +2.50 |
580.00 | 570.00 | 580.00 | 6,102 |
| 04 Aug 10 |
577.50000 -3.50 |
585.00 | 570.00 | 585.00 | 12,910 |
| 03 Aug 10 |
581.00000 -19.00 |
600.00 | 575.00 | 600.00 | 9,890 |
| 02 Aug 10 |
600.00000 +58.00 |
600.00 | 560.00 | 560.00 | 15,880 |
| 30 Jul 10 |
542.00000 -17.50 |
542.00 | 533.00 | 542.00 | 9,280 |
| 29 Jul 10 |
559.50000 +19.50 |
559.50 | 559.50 | 559.50 | 1,000 |
| 28 Jul 10 |
540.00000 -11.00 |
584.00 | 538.00 | 560.00 | 29,736 |
| 27 Jul 10 |
551.00000 -4.00 |
570.00 | 537.00 | 560.00 | 193,702 |
| 26 Jul 10 |
555.00000 +5.00 |
555.00 | 555.00 | 555.00 | 3,000 |
| 23 Jul 10 |
550.00000 +13.00 |
560.00 | 540.00 | 540.00 | 13,250 |
| 22 Jul 10 |
537.00000 -23.00 |
537.00 | 537.00 | 537.00 | 55 |
| 21 Jul 10 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 1,300 |
| 20 Jul 10 |
560.00000 +10.00 |
560.00 | 540.00 | 560.00 | 5,962 |
| 19 Jul 10 |
550.00000 -10.00 |
550.00 | 550.00 | 550.00 | 2,500 |
| 16 Jul 10 |
560.00000 +10.00 |
560.00 | 560.00 | 560.00 | 23,457 |
| 15 Jul 10 |
550.00000 +2.00 |
570.00 | 550.00 | 555.00 | 37,220 |
| 13 Jul 10 |
548.00000 +0.00 |
550.00 | 548.00 | 548.00 | 11,117 |
| 12 Jul 10 |
548.00000 +3.00 |
548.00 | 548.00 | 548.00 | 509 |
| 09 Jul 10 |
545.00000 +12.00 |
545.00 | 533.00 | 533.00 | 7,345 |
| 08 Jul 10 |
533.00000 +4.50 |
550.00 | 530.00 | 533.00 | 35,440 |
| 07 Jul 10 |
528.50000 +10.50 |
535.00 | 528.50 | 528.50 | 20,350 |
| 05 Jul 10 |
518.00000 -2.00 |
518.00 | 515.00 | 518.00 | 14,989 |
| 02 Jul 10 |
520.00000 +2.00 |
520.00 | 520.00 | 520.00 | 5,600 |
| 01 Jul 10 |
518.00000 +2.00 |
518.00 | 518.00 | 518.00 | 3,000 |
| 30 Jun 10 |
516.00000 -14.00 |
516.00 | 516.00 | 516.00 | 11,372 |
| 29 Jun 10 |
530.00000 +14.00 |
530.00 | 530.00 | 530.00 | 1,022 |
| 28 Jun 10 |
516.00000 -7.00 |
516.00 | 516.00 | 516.00 | 660 |
| 25 Jun 10 |
523.00000 -2.00 |
523.50 | 522.50 | 523.50 | 189 |
| 23 Jun 10 |
525.00000 +0.50 |
545.00 | 518.00 | 519.00 | 12,188 |
| 22 Jun 10 |
524.50000 +9.50 |
525.00 | 519.00 | 525.00 | 9,579 |
| 21 Jun 10 |
515.00000 +5.00 |
515.00 | 505.00 | 505.00 | 9,825 |
| 18 Jun 10 |
510.00000 -10.00 |
520.00 | 510.00 | 520.00 | 19,546 |
| 17 Jun 10 |
520.00000 -2.50 |
530.00 | 520.00 | 528.00 | 5,620 |
| 16 Jun 10 |
522.50000 -2.50 |
524.00 | 520.00 | 520.00 | 1,017 |
| 14 Jun 10 |
525.00000 -5.00 |
525.00 | 525.00 | 525.00 | 545 |
| 11 Jun 10 |
530.00000 +5.00 |
530.00 | 530.00 | 530.00 | 2,000 |
| 10 Jun 10 |
525.00000 -2.00 |
525.00 | 525.00 | 525.00 | 1,450 |
| 09 Jun 10 |
527.00000 +7.00 |
527.00 | 527.00 | 527.00 | 629 |
| 08 Jun 10 |
520.00000 -5.00 |
520.00 | 516.00 | 520.00 | 13,041 |
| 07 Jun 10 |
525.00000 -5.00 |
535.00 | 520.00 | 525.00 | 8,600 |
| 04 Jun 10 |
530.00000 +2.50 |
560.00 | 530.00 | 530.00 | 28,998 |
| 03 Jun 10 |
527.50000 +12.50 |
539.00 | 515.00 | 515.00 | 37,091 |
| 02 Jun 10 |
515.00000 -1.00 |
520.00 | 515.00 | 520.00 | 15,400 |
| 01 Jun 10 |
516.00000 -0.50 |
520.00 | 511.00 | 520.00 | 38,134 |
| 28 May 10 |
516.50000 +3.50 |
520.00 | 510.00 | 510.00 | 6,347 |
| 27 May 10 |
513.00000 +3.00 |
520.00 | 505.00 | 520.00 | 14,029 |
| 26 May 10 |
510.00000 +14.00 |
510.00 | 495.00 | 495.00 | 9,461 |
| 25 May 10 |
496.00000 -9.00 |
510.00 | 485.00 | 510.00 | 17,952 |
| 24 May 10 |
505.00000 +21.50 |
510.00 | 490.00 | 490.00 | 3,828 |
| 21 May 10 |
483.50000 +13.50 |
485.00 | 480.00 | 485.00 | 16,458 |
| 20 May 10 |
470.00000 -5.00 |
477.00 | 455.00 | 476.25 | 9,096 |
| 19 May 10 |
475.00000 -1.00 |
475.25 | 474.75 | 474.75 | 3,850 |
| 18 May 10 |
476.00000 +14.00 |
485.00 | 476.00 | 483.00 | 18,451 |
| 17 May 10 |
462.00000 -20.00 |
490.00 | 462.00 | 482.00 | 25,874 |
| 14 May 10 |
482.00000 -18.00 |
510.00 | 482.00 | 510.00 | 2,726 |
| 13 May 10 |
500.00000 -10.00 |
500.00 | 490.00 | 490.00 | 4,890 |
| 12 May 10 |
510.00000 -10.00 |
520.00 | 510.00 | 520.00 | 3,253 |
| 10 May 10 |
520.00000 +24.00 |
520.00 | 497.00 | 497.00 | 7,514 |
| 07 May 10 |
496.00000 +15.75 |
505.00 | 480.00 | 490.00 | 36,079 |
| 06 May 10 |
480.25000 -26.25 |
520.00 | 480.00 | 501.00 | 27,326 |
| 05 May 10 |
506.50000 -3.50 |
510.00 | 505.00 | 510.00 | 12,558 |
| 04 May 10 |
510.00000 -40.00 |
535.00 | 510.00 | 535.00 | 29,142 |
| 30 Apr 10 |
550.00000 +35.00 |
550.00 | 520.00 | 520.00 | 23,226 |
| 29 Apr 10 |
515.00000 -5.00 |
520.00 | 515.00 | 517.00 | 7,335 |
| 28 Apr 10 |
520.00000 +6.00 |
520.00 | 510.00 | 514.00 | 7,239 |
| 27 Apr 10 |
514.00000 -1.50 |
520.00 | 510.00 | 510.00 | 50,930 |
| 26 Apr 10 |
515.50000 -2.50 |
519.00 | 510.00 | 515.00 | 14,017 |
| 23 Apr 10 |
518.00000 +7.00 |
520.00 | 510.00 | 512.00 | 5,070 |
| 22 Apr 10 |
511.00000 -24.00 |
521.00 | 510.00 | 521.00 | 28,611 |
| 21 Apr 10 |
535.00000 +5.00 |
550.00 | 535.00 | 535.00 | 25,723 |
| 20 Apr 10 |
530.00000 +6.00 |
530.00 | 515.00 | 520.00 | 26,050 |
| 19 Apr 10 |
524.00000 -6.00 |
529.00 | 520.00 | 529.00 | 5,000 |
| 16 Apr 10 |
530.00000 +10.00 |
540.00 | 530.00 | 535.00 | 3,200 |
| 15 Apr 10 |
520.00000 +5.00 |
535.00 | 515.00 | 520.00 | 60,094 |
| 14 Apr 10 |
515.00000 -5.00 |
515.00 | 500.00 | 500.00 | 7,644 |
| 13 Apr 10 |
520.00000 +0.00 |
520.00 | 520.00 | 520.00 | 2,500 |
| 12 Apr 10 |
520.00000 +11.00 |
520.00 | 520.00 | 520.00 | 300 |
| 09 Apr 10 |
509.00000 +21.50 |
535.00 | 485.00 | 490.00 | 32,059 |
| 08 Apr 10 |
487.50000 +7.50 |
490.00 | 480.00 | 480.00 | 18,079 |
| 07 Apr 10 |
480.00000 +5.00 |
480.00 | 480.00 | 480.00 | 2,428 |
| 06 Apr 10 |
475.00000 +12.50 |
475.00 | 475.00 | 475.00 | 563 |
| 01 Apr 10 |
462.50000 -12.50 |
470.00 | 457.50 | 460.00 | 7,411 |
| 31 Mar 10 |
475.00000 +15.00 |
475.00 | 460.00 | 475.00 | 15,523 |
| 30 Mar 10 |
460.00000 +7.50 |
460.00 | 460.00 | 460.00 | 4,453 |
| 29 Mar 10 |
452.50000 -16.00 |
461.00 | 452.00 | 461.00 | 11,120 |
| 26 Mar 10 |
468.50000 -1.50 |
474.00 | 450.00 | 472.50 | 18,819 |
| 25 Mar 10 |
470.00000 +9.00 |
470.00 | 461.00 | 461.00 | 1,300 |
| 24 Mar 10 |
461.00000 +9.00 |
470.00 | 455.00 | 469.00 | 6,821 |
| 23 Mar 10 |
452.00000 +0.00 |
480.00 | 452.00 | 465.00 | 12,060 |
| 22 Mar 10 |
452.00000 +4.25 |
452.00 | 448.25 | 448.25 | 5,407 |
| 19 Mar 10 |
447.75000 -27.25 |
468.00 | 447.75 | 465.00 | 9,058 |
| 18 Mar 10 |
475.00000 +5.00 |
480.00 | 465.00 | 480.00 | 7,025 |
| 17 Mar 10 |
470.00000 -9.00 |
475.00 | 465.25 | 473.00 | 22,331 |
| 16 Mar 10 |
479.00000 +8.00 |
480.00 | 470.00 | 480.00 | 18,581 |
| 15 Mar 10 |
471.00000 +8.50 |
480.00 | 470.00 | 470.00 | 21,529 |
| 12 Mar 10 |
462.50000 +12.50 |
470.00 | 460.00 | 465.00 | 37,275 |
| 11 Mar 10 |
450.00000 -0.50 |
463.00 | 450.00 | 463.00 | 24,698 |
| 10 Mar 10 |
450.50000 +2.50 |
450.50 | 447.00 | 449.00 | 21,510 |
| 09 Mar 10 |
448.00000 +9.75 |
450.00 | 445.00 | 445.00 | 44,062 |
| 08 Mar 10 |
438.25000 -2.75 |
440.00 | 437.00 | 440.00 | 11,261 |
| 05 Mar 10 |
441.00000 -2.50 |
441.00 | 436.00 | 441.00 | 12,535 |
| 04 Mar 10 |
443.50000 +6.50 |
450.00 | 440.00 | 440.00 | 13,135 |
| 03 Mar 10 |
437.00000 -13.00 |
465.00 | 437.00 | 460.00 | 13,056 |
| 02 Mar 10 |
450.00000 +0.00 |
465.00 | 450.00 | 450.00 | 35,826 |
| 01 Mar 10 |
450.00000 +25.00 |
460.00 | 424.00 | 424.00 | 45,713 |
| 26 Feb 10 |
425.00000 +30.00 |
425.25 | 398.00 | 398.00 | 10,789 |
| 25 Feb 10 |
395.00000 +7.00 |
398.00 | 385.50 | 385.50 | 26,082 |
| 24 Feb 10 |
388.00000 -5.00 |
398.00 | 388.00 | 390.00 | 11,330 |
| 23 Feb 10 |
393.00000 +5.00 |
395.00 | 390.00 | 392.00 | 23,600 |
| 22 Feb 10 |
388.00000 +0.00 |
388.00 | 388.00 | 388.00 | 5,500 |
| 19 Feb 10 |
388.00000 -7.50 |
392.00 | 388.00 | 388.00 | 22,640 |
| 18 Feb 10 |
395.50000 +2.50 |
398.00 | 390.00 | 390.00 | 14,861 |
| 17 Feb 10 |
393.00000 -3.00 |
398.00 | 393.00 | 393.00 | 7,350 |
| 16 Feb 10 |
396.00000 +11.00 |
398.00 | 385.00 | 395.00 | 25,363 |
| 15 Feb 10 |
385.00000 -5.00 |
385.00 | 385.00 | 385.00 | 1,364 |
| 12 Feb 10 |
390.00000 -2.00 |
390.00 | 390.00 | 390.00 | 4,550 |
| 11 Feb 10 |
392.00000 +4.50 |
392.00 | 392.00 | 392.00 | 5,450 |
| 10 Feb 10 |
387.50000 -7.50 |
395.00 | 385.00 | 385.00 | 10,382 |
| 09 Feb 10 |
395.00000 +9.00 |
395.00 | 395.00 | 395.00 | 210 |
| 08 Feb 10 |
386.00000 -11.75 |
386.00 | 385.00 | 386.00 | 4,320 |
| 05 Feb 10 |
397.75000 +10.75 |
397.75 | 394.75 | 395.00 | 9,589 |
| 04 Feb 10 |
387.00000 -11.00 |
398.00 | 387.00 | 398.00 | 400 |
| 03 Feb 10 |
398.00000 +3.00 |
398.00 | 385.00 | 398.00 | 34,864 |
| 02 Feb 10 |
395.00000 +3.50 |
398.00 | 395.00 | 395.00 | 15,000 |
| 01 Feb 10 |
391.50000 +6.50 |
395.00 | 388.00 | 388.00 | 209 |
| 29 Jan 10 |
385.00000 +3.00 |
388.00 | 383.00 | 388.00 | 26,978 |
| 28 Jan 10 |
382.00000 +2.00 |
382.00 | 382.00 | 382.00 | 3 |
| 27 Jan 10 |
380.00000 -1.00 |
380.00 | 380.00 | 380.00 | 858 |
| 26 Jan 10 |
381.00000 -9.00 |
382.00 | 381.00 | 382.00 | 2,565 |
| 25 Jan 10 |
390.00000 -8.00 |
390.00 | 385.00 | 387.00 | 38,896 |
| 22 Jan 10 |
398.00000 +8.00 |
398.00 | 395.00 | 398.00 | 3,628 |
| 21 Jan 10 |
390.00000 +0.00 |
390.00 | 390.00 | 390.00 | 7,250 |
| 20 Jan 10 |
390.00000 -4.00 |
398.00 | 390.00 | 398.00 | 5,411 |
| 19 Jan 10 |
394.00000 +4.00 |
398.00 | 383.00 | 387.00 | 76,715 |
| 18 Jan 10 |
390.00000 +5.00 |
390.00 | 385.00 | 385.00 | 59,600 |
| 15 Jan 10 |
385.00000 +1.00 |
386.00 | 385.00 | 385.00 | 34,900 |
| 14 Jan 10 |
384.00000 +0.00 |
385.00 | 383.00 | 385.00 | 21,884 |
| 13 Jan 10 |
384.00000 +1.50 |
385.00 | 384.00 | 385.00 | 28,850 |
| 12 Jan 10 |
382.50000 -5.50 |
385.00 | 381.00 | 385.00 | 7,768 |
| 11 Jan 10 |
388.00000 +5.00 |
398.00 | 386.00 | 398.00 | 24,754 |
| 08 Jan 10 |
383.00000 -1.00 |
390.00 | 380.00 | 384.00 | 69,927 |
| 07 Jan 10 |
384.00000 -1.00 |
385.00 | 384.00 | 385.00 | 4,027 |
| 06 Jan 10 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 7,353 |
| 05 Jan 10 |
385.00000 +2.50 |
385.00 | 385.00 | 385.00 | 23,919 |
| 04 Jan 10 |
382.50000 -2.50 |
398.00 | 380.00 | 385.00 | 24,574 |
| 31 Dec 09 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 4,000 |
| 30 Dec 09 |
385.00000 +2.50 |
385.00 | 385.00 | 385.00 | 7,700 |
| 29 Dec 09 |
382.50000 +0.00 |
385.00 | 380.00 | 385.00 | 28,466 |
Anglo-Eastern Plantations PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
174.00000 +1.40 |
179.00 | 169.80 | 179.00 | 368,795 |
| 19 Oct 26 |
172.60001 -7.60 |
179.00 | 171.80 | 178.00 | 319,061 |
| 16 Oct 26 |
180.20000 +4.60 |
180.20 | 173.60 | 175.80 | 480,124 |
| 15 Oct 26 |
175.60001 -0.80 |
178.40 | 171.60 | 175.60 | 872,522 |
| 14 Oct 26 |
176.39999 -1.00 |
182.00 | 176.20 | 180.00 | 367,906 |
| 13 Oct 26 |
177.39999 +0.80 |
180.60 | 170.00 | 173.20 | 878,175 |
| 12 Oct 26 |
176.60001 -19.80 |
198.80 | 171.80 | 198.60 | 1,522,036 |
| 09 Oct 26 |
196.39999 -0.40 |
206.00 | 191.80 | 206.00 | 246,195 |
| 08 Oct 26 |
196.80000 +1.40 |
198.00 | 192.00 | 192.00 | 248,915 |
| 07 Oct 26 |
195.39999 -0.60 |
198.00 | 193.17 | 196.00 | 229,623 |
| 06 Oct 26 |
196.00000 +2.80 |
197.00 | 193.68 | 196.00 | 221,667 |
| 05 Oct 26 |
193.20000 -4.00 |
198.00 | 192.20 | 195.00 | 303,022 |
| 02 Oct 26 |
197.20000 -1.00 |
200.50 | 196.45 | 200.50 | 218,428 |
| 01 Oct 26 |
198.20000 -6.80 |
207.25 | 198.20 | 205.50 | 199,978 |
| 30 Sep 26 |
205.00000 -0.50 |
212.00 | 203.50 | 211.00 | 444,552 |
| 29 Sep 26 |
205.50000 -5.50 |
211.51 | 204.50 | 211.50 | 185,845 |
| 28 Sep 26 |
211.00000 +1.50 |
213.00 | 208.50 | 208.50 | 178,102 |
| 25 Sep 26 |
209.50000 +3.50 |
212.00 | 207.00 | 208.00 | 470,813 |
| 24 Sep 26 |
206.00000 -2.50 |
211.50 | 206.00 | 207.00 | 310,185 |
| 23 Sep 26 |
208.50000 +5.50 |
212.00 | 199.89 | 204.00 | 547,913 |
| 22 Sep 26 |
203.00000 -4.50 |
211.50 | 203.00 | 207.00 | 416,697 |
| 21 Sep 26 |
207.50000 +7.50 |
209.00 | 201.00 | 205.00 | 444,241 |
| 18 Sep 26 |
200.00000 -3.00 |
204.00 | 198.80 | 204.00 | 751,411 |
| 17 Sep 26 |
203.00000 -1.00 |
212.00 | 203.00 | 205.00 | 582,528 |
| 16 Sep 26 |
204.00000 +4.00 |
206.50 | 198.00 | 198.00 | 640,129 |
| 15 Sep 26 |
200.00000 +3.80 |
205.00 | 197.50 | 205.00 | 274,530 |
| 14 Sep 26 |
196.20000 +2.20 |
198.40 | 193.40 | 195.60 | 367,276 |
| 11 Sep 26 |
194.00000 -2.40 |
197.85 | 194.00 | 197.60 | 267,923 |
| 10 Sep 26 |
196.39999 -2.80 |
202.00 | 193.80 | 198.00 | 229,153 |
| 09 Sep 26 |
199.20000 -0.80 |
207.00 | 198.40 | 205.00 | 253,906 |
| 08 Sep 26 |
200.00000 +1.40 |
200.50 | 195.88 | 198.00 | 311,618 |
| 07 Sep 26 |
198.60001 +2.20 |
205.00 | 195.03 | 196.40 | 413,665 |
| 04 Sep 26 |
196.39999 +4.40 |
198.00 | 188.60 | 192.00 | 388,963 |
| 03 Sep 26 |
192.00000 -10.00 |
204.00 | 191.20 | 200.00 | 532,035 |
| 02 Sep 26 |
202.00000 +0.00 |
203.00 | 185.40 | 200.00 | 840,108 |
| 01 Sep 26 |
202.00000 -3.00 |
203.00 | 194.40 | 202.50 | 422,095 |
| 28 Aug 26 |
205.00000 +9.80 |
205.00 | 194.80 | 196.00 | 834,724 |
| 27 Aug 26 |
195.20000 -0.40 |
199.00 | 192.49 | 199.00 | 456,915 |
| 26 Aug 26 |
195.60001 +2.20 |
197.40 | 193.40 | 193.40 | 250,650 |
| 25 Aug 26 |
193.39999 -1.60 |
196.80 | 190.00 | 195.00 | 410,226 |
| 24 Aug 26 |
195.00000 +2.60 |
195.40 | 190.20 | 191.40 | 247,514 |
| 21 Aug 26 |
192.39999 +1.60 |
197.00 | 189.00 | 197.00 | 191,936 |
| 20 Aug 26 |
190.80000 -1.40 |
197.20 | 188.58 | 194.20 | 208,389 |
| 19 Aug 26 |
192.20000 +5.80 |
196.68 | 187.60 | 189.00 | 366,867 |
| 18 Aug 26 |
186.39999 +6.40 |
191.00 | 178.60 | 181.80 | 788,639 |
| 17 Aug 26 |
180.00000 -2.00 |
181.60 | 178.40 | 180.80 | 210,860 |
| 14 Aug 26 |
182.00000 +2.00 |
182.00 | 178.20 | 181.00 | 169,634 |
| 13 Aug 26 |
180.00000 +3.40 |
180.60 | 174.20 | 179.40 | 170,867 |
| 12 Aug 26 |
176.60001 +2.40 |
181.00 | 173.40 | 181.00 | 224,979 |
| 11 Aug 26 |
174.20000 -1.80 |
178.25 | 174.20 | 177.20 | 154,307 |
| 10 Aug 26 |
176.00000 -0.60 |
183.00 | 174.00 | 181.60 | 266,747 |
| 07 Aug 26 |
176.60001 -3.40 |
181.00 | 174.00 | 180.00 | 187,122 |
| 06 Aug 26 |
180.00000 +3.00 |
180.00 | 176.00 | 180.00 | 141,217 |
| 05 Aug 26 |
177.00000 +0.00 |
181.00 | 175.00 | 175.00 | 287,938 |
| 04 Aug 26 |
177.00000 +1.00 |
180.00 | 169.00 | 169.00 | 250,639 |
| 03 Aug 26 |
176.00000 -4.00 |
185.00 | 172.00 | 180.00 | 307,911 |
| 31 Jul 26 |
180.00000 +9.00 |
186.00 | 168.00 | 168.00 | 419,856 |
| 30 Jul 26 |
171.00000 -3.00 |
176.00 | 166.15 | 170.00 | 262,106 |
| 29 Jul 26 |
174.00000 -1.00 |
177.00 | 171.00 | 175.00 | 260,870 |
| 28 Jul 26 |
175.00000 -4.00 |
184.00 | 171.00 | 171.00 | 212,249 |
| 27 Jul 26 |
179.00000 +4.00 |
183.00 | 173.00 | 175.00 | 372,153 |
| 24 Jul 26 |
175.00000 +1.00 |
179.00 | 171.00 | 174.00 | 342,344 |
| 23 Jul 26 |
174.00000 -6.00 |
181.00 | 173.00 | 179.00 | 367,040 |
| 22 Jul 26 |
180.00000 +10.00 |
186.00 | 170.00 | 170.00 | 454,978 |
| 21 Jul 26 |
170.00000 +6.00 |
174.00 | 164.00 | 164.00 | 634,402 |
| 20 Jul 26 |
164.00000 +0.00 |
166.00 | 162.00 | 162.00 | 227,517 |
| 17 Jul 26 |
164.00000 -4.00 |
168.43 | 163.00 | 168.00 | 280,167 |
| 16 Jul 26 |
168.00000 +1.00 |
173.00 | 165.00 | 166.00 | 290,961 |
| 15 Jul 26 |
167.00000 -1.00 |
169.00 | 164.00 | 166.00 | 205,185 |
| 14 Jul 26 |
168.00000 +1.00 |
170.36 | 163.00 | 166.00 | 216,027 |
| 13 Jul 26 |
167.00000 -1.00 |
170.00 | 164.00 | 168.00 | 292,443 |
| 10 Jul 26 |
168.00000 +6.00 |
171.00 | 161.00 | 161.00 | 230,556 |
| 09 Jul 26 |
162.00000 +1.00 |
166.00 | 158.00 | 158.00 | 301,616 |
| 08 Jul 26 |
161.00000 +1.00 |
162.45 | 157.00 | 160.00 | 477,253 |
| 07 Jul 26 |
160.00000 +1.00 |
162.00 | 157.00 | 159.00 | 392,367 |
| 06 Jul 26 |
159.00000 +4.00 |
166.00 | 150.00 | 161.00 | 619,042 |
| 03 Jul 26 |
155.00000 +3.00 |
159.00 | 153.00 | 153.00 | 134,404 |
| 02 Jul 26 |
152.00000 +2.34 |
158.00 | 148.68 | 149.00 | 267,571 |
| 01 Jul 26 |
149.66000 +2.98 |
153.04 | 144.70 | 145.00 | 497,668 |
| 30 Jun 26 |
146.67999 -0.18 |
151.90 | 146.28 | 147.00 | 616,963 |
| 29 Jun 26 |
146.86000 -10.00 |
158.88 | 144.28 | 157.00 | 852,554 |
| 26 Jun 26 |
156.86000 -3.54 |
161.94 | 141.00 | 161.94 | 927,242 |
| 25 Jun 26 |
160.39999 -1,359.60 |
175.00 | 150.00 | 154.00 | 183,684 |
| 24 Jun 26 |
1,520.00000 -24.00 |
1,570.00 | 1,516.00 | 1,562.00 | 558,407 |
| 23 Jun 26 |
1,544.00000 +14.00 |
1,547.48 | 1,501.20 | 1,518.00 | 57,924 |
| 22 Jun 26 |
1,530.00000 -8.00 |
1,570.00 | 1,528.00 | 1,560.00 | 54,183 |
| 19 Jun 26 |
1,538.00000 -62.00 |
1,614.00 | 1,538.00 | 1,614.00 | 140,513 |
| 18 Jun 26 |
1,600.00000 -22.00 |
1,620.00 | 1,562.00 | 1,620.00 | 66,558 |
| 17 Jun 26 |
1,622.00000 -34.00 |
1,668.00 | 1,592.00 | 1,668.00 | 57,513 |
| 16 Jun 26 |
1,656.00000 -22.00 |
1,684.00 | 1,638.00 | 1,672.00 | 54,421 |
| 15 Jun 26 |
1,678.00000 +34.00 |
1,710.00 | 1,632.00 | 1,640.00 | 84,715 |
| 12 Jun 26 |
1,644.00000 +34.00 |
1,654.00 | 1,560.00 | 1,560.00 | 42,384 |
| 11 Jun 26 |
1,610.00000 +58.00 |
1,632.00 | 1,534.00 | 1,534.00 | 71,274 |
| 10 Jun 26 |
1,552.00000 +28.00 |
1,552.00 | 1,493.96 | 1,524.00 | 52,849 |
| 09 Jun 26 |
1,524.00000 -10.00 |
1,544.00 | 1,500.00 | 1,536.00 | 57,884 |
| 08 Jun 26 |
1,534.00000 +28.00 |
1,552.00 | 1,502.00 | 1,510.00 | 77,162 |
| 05 Jun 26 |
1,506.00000 -72.00 |
1,617.17 | 1,496.00 | 1,598.00 | 68,882 |
| 04 Jun 26 |
1,578.00000 -62.00 |
1,654.00 | 1,570.00 | 1,642.00 | 58,724 |
| 03 Jun 26 |
1,640.00000 -16.00 |
1,670.00 | 1,632.00 | 1,652.00 | 38,253 |
| 02 Jun 26 |
1,656.00000 +52.00 |
1,670.00 | 1,580.00 | 1,632.00 | 77,835 |
| 01 Jun 26 |
1,604.00000 -134.00 |
1,754.00 | 1,575.90 | 1,750.00 | 123,029 |
| 29 May 26 |
1,738.00000 -62.00 |
1,814.00 | 1,738.00 | 1,800.00 | 481,025 |
| 28 May 26 |
1,800.00000 +6.00 |
1,826.00 | 1,778.00 | 1,800.00 | 38,617 |
| 27 May 26 |
1,794.00000 +48.00 |
1,810.00 | 1,742.00 | 1,758.00 | 72,935 |
| 26 May 26 |
1,746.00000 -116.00 |
1,880.00 | 1,718.00 | 1,850.00 | 157,287 |
| 22 May 26 |
1,862.00000 +34.00 |
1,890.00 | 1,834.00 | 1,844.00 | 85,766 |
| 21 May 26 |
1,828.00000 +72.00 |
1,858.40 | 1,743.16 | 1,788.00 | 148,400 |
| 20 May 26 |
1,756.00000 -469.00 |
2,180.00 | 1,650.00 | 2,100.00 | 368,137 |
| 19 May 26 |
2,225.00000 -15.00 |
2,265.00 | 2,195.00 | 2,245.00 | 53,500 |
| 18 May 26 |
2,240.00000 +40.00 |
2,248.80 | 2,170.00 | 2,200.00 | 57,963 |
| 15 May 26 |
2,200.00000 -70.00 |
2,290.00 | 2,180.00 | 2,250.00 | 77,667 |
| 14 May 26 |
2,270.00000 +0.00 |
2,282.58 | 2,215.00 | 2,250.00 | 64,468 |
| 13 May 26 |
2,270.00000 +265.00 |
2,290.00 | 2,022.40 | 2,035.00 | 194,814 |
| 12 May 26 |
2,005.00000 +7.00 |
2,025.00 | 1,974.00 | 2,000.00 | 27,984 |
| 11 May 26 |
1,998.00000 +14.00 |
2,044.85 | 1,978.00 | 1,982.00 | 63,469 |
| 08 May 26 |
1,984.00000 +58.00 |
2,000.00 | 1,886.00 | 1,928.00 | 110,324 |
| 07 May 26 |
1,926.00000 +60.00 |
1,926.00 | 1,870.00 | 1,872.00 | 47,768 |
| 06 May 26 |
1,866.00000 -34.00 |
1,948.00 | 1,866.00 | 1,880.00 | 52,283 |
| 05 May 26 |
1,900.00000 +120.00 |
1,962.00 | 1,802.00 | 1,802.00 | 119,283 |
| 01 May 26 |
1,780.00000 -120.00 |
1,900.00 | 1,780.00 | 1,894.00 | 33,582 |
| 30 Apr 26 |
1,900.00000 +68.00 |
1,930.00 | 1,820.00 | 1,880.00 | 66,263 |
| 29 Apr 26 |
1,832.00000 -6.00 |
1,864.00 | 1,824.00 | 1,838.00 | 48,157 |
| 28 Apr 26 |
1,838.00000 -10.00 |
1,866.00 | 1,826.00 | 1,860.00 | 28,246 |
| 27 Apr 26 |
1,848.00000 +0.00 |
1,870.00 | 1,834.00 | 1,844.00 | 55,721 |
| 24 Apr 26 |
1,848.00000 -2.00 |
1,858.00 | 1,828.00 | 1,848.00 | 55,745 |
| 23 Apr 26 |
1,850.00000 +10.00 |
1,860.00 | 1,816.00 | 1,816.00 | 62,647 |
| 22 Apr 26 |
1,840.00000 +28.00 |
1,840.00 | 1,806.00 | 1,810.00 | 32,083 |
| 21 Apr 26 |
1,812.00000 +2.00 |
1,816.00 | 1,796.00 | 1,800.00 | 30,771 |
| 20 Apr 26 |
1,810.00000 +38.00 |
1,818.00 | 1,752.00 | 1,752.00 | 51,438 |
| 17 Apr 26 |
1,772.00000 -78.00 |
1,846.00 | 1,722.00 | 1,846.00 | 109,012 |
| 16 Apr 26 |
1,850.00000 -2.00 |
1,864.00 | 1,810.00 | 1,864.00 | 50,720 |
| 15 Apr 26 |
1,852.00000 -40.00 |
1,887.05 | 1,842.00 | 1,884.00 | 42,376 |
| 14 Apr 26 |
1,892.00000 +4.00 |
1,900.00 | 1,876.00 | 1,898.00 | 31,612 |
| 13 Apr 26 |
1,888.00000 +32.00 |
1,900.00 | 1,826.29 | 1,856.00 | 50,135 |
| 10 Apr 26 |
1,856.00000 -24.00 |
1,900.00 | 1,831.32 | 1,872.00 | 56,989 |
| 09 Apr 26 |
1,880.00000 -30.00 |
1,900.00 | 1,860.00 | 1,900.00 | 69,634 |
| 08 Apr 26 |
1,910.00000 +0.00 |
1,926.00 | 1,842.00 | 1,880.00 | 109,157 |
| 07 Apr 26 |
1,910.00000 +110.00 |
1,910.00 | 1,778.00 | 1,782.00 | 104,282 |
| 02 Apr 26 |
1,800.00000 +50.00 |
1,800.00 | 1,714.99 | 1,770.00 | 53,198 |
| 01 Apr 26 |
1,750.00000 +55.00 |
1,750.00 | 1,710.00 | 1,720.00 | 49,789 |
| 31 Mar 26 |
1,695.00000 +55.00 |
1,720.00 | 1,610.00 | 1,610.00 | 100,566 |
| 30 Mar 26 |
1,640.00000 +25.00 |
1,640.00 | 1,591.22 | 1,615.00 | 37,202 |
| 27 Mar 26 |
1,615.00000 -25.00 |
1,640.00 | 1,608.80 | 1,640.00 | 28,006 |
| 26 Mar 26 |
1,640.00000 -50.00 |
1,680.00 | 1,640.00 | 1,670.00 | 20,142 |
| 25 Mar 26 |
1,690.00000 +50.00 |
1,695.00 | 1,635.00 | 1,645.00 | 50,347 |
| 24 Mar 26 |
1,640.00000 +25.00 |
1,640.00 | 1,600.00 | 1,630.00 | 23,644 |
| 23 Mar 26 |
1,615.00000 +5.00 |
1,630.00 | 1,535.00 | 1,575.00 | 41,400 |
| 20 Mar 26 |
1,610.00000 -35.00 |
1,649.69 | 1,593.53 | 1,645.00 | 54,671 |
| 19 Mar 26 |
1,645.00000 -10.00 |
1,650.00 | 1,615.00 | 1,645.00 | 32,604 |
| 18 Mar 26 |
1,655.00000 +10.00 |
1,685.00 | 1,645.00 | 1,645.00 | 52,235 |
| 17 Mar 26 |
1,645.00000 +15.00 |
1,645.00 | 1,611.22 | 1,630.00 | 72,396 |
| 16 Mar 26 |
1,630.00000 +5.00 |
1,635.00 | 1,605.00 | 1,620.00 | 26,798 |
| 13 Mar 26 |
1,625.00000 +30.00 |
1,625.00 | 1,560.00 | 1,590.00 | 34,076 |
| 12 Mar 26 |
1,595.00000 -35.00 |
1,635.00 | 1,585.00 | 1,625.00 | 37,417 |
| 11 Mar 26 |
1,630.00000 +20.00 |
1,630.00 | 1,585.92 | 1,615.00 | 20,996 |
| 10 Mar 26 |
1,610.00000 +30.00 |
1,610.00 | 1,585.00 | 1,585.00 | 23,637 |
| 09 Mar 26 |
1,580.00000 -10.00 |
1,595.00 | 1,555.00 | 1,570.00 | 25,180 |
| 06 Mar 26 |
1,590.00000 +10.00 |
1,600.56 | 1,558.60 | 1,590.00 | 30,735 |
| 05 Mar 26 |
1,580.00000 -15.00 |
1,610.00 | 1,575.00 | 1,595.00 | 32,094 |
| 04 Mar 26 |
1,595.00000 +45.00 |
1,598.20 | 1,545.00 | 1,545.00 | 31,302 |
| 03 Mar 26 |
1,550.00000 -40.00 |
1,595.00 | 1,530.00 | 1,595.00 | 50,987 |
| 02 Mar 26 |
1,590.00000 +15.00 |
1,593.80 | 1,550.00 | 1,560.00 | 23,013 |
| 27 Feb 26 |
1,575.00000 +5.00 |
1,580.00 | 1,550.00 | 1,570.00 | 32,757 |
| 26 Feb 26 |
1,570.00000 -5.00 |
1,587.40 | 1,565.00 | 1,570.00 | 22,323 |
| 25 Feb 26 |
1,575.00000 +5.00 |
1,600.00 | 1,565.00 | 1,575.00 | 40,702 |
| 24 Feb 26 |
1,570.00000 +5.00 |
1,593.80 | 1,555.00 | 1,555.00 | 37,166 |
| 23 Feb 26 |
1,565.00000 -10.00 |
1,572.37 | 1,542.25 | 1,550.00 | 35,084 |
| 20 Feb 26 |
1,575.00000 +60.00 |
1,585.00 | 1,515.00 | 1,520.00 | 55,929 |
| 19 Feb 26 |
1,515.00000 -10.00 |
1,525.00 | 1,500.00 | 1,525.00 | 33,888 |
| 18 Feb 26 |
1,525.00000 +25.00 |
1,525.00 | 1,470.00 | 1,470.00 | 24,740 |
| 17 Feb 26 |
1,500.00000 +5.00 |
1,500.00 | 1,480.00 | 1,495.00 | 20,791 |
| 16 Feb 26 |
1,495.00000 +10.00 |
1,499.25 | 1,469.04 | 1,495.00 | 18,490 |
| 13 Feb 26 |
1,485.00000 +25.00 |
1,505.00 | 1,450.00 | 1,450.00 | 34,500 |
| 12 Feb 26 |
1,460.00000 -35.00 |
1,504.45 | 1,460.00 | 1,500.00 | 30,560 |
| 11 Feb 26 |
1,495.00000 +5.00 |
1,515.00 | 1,475.00 | 1,475.00 | 66,638 |
| 10 Feb 26 |
1,490.00000 -5.00 |
1,503.81 | 1,480.67 | 1,495.00 | 17,004 |
| 09 Feb 26 |
1,495.00000 +20.00 |
1,505.00 | 1,470.00 | 1,470.00 | 27,079 |
| 06 Feb 26 |
1,475.00000 +10.00 |
1,488.21 | 1,460.00 | 1,465.00 | 16,124 |
| 05 Feb 26 |
1,465.00000 -35.00 |
1,501.88 | 1,465.00 | 1,500.00 | 33,099 |
| 04 Feb 26 |
1,500.00000 -20.00 |
1,535.00 | 1,500.00 | 1,525.00 | 23,201 |
| 03 Feb 26 |
1,520.00000 +20.00 |
1,520.00 | 1,490.00 | 1,500.00 | 26,289 |
| 02 Feb 26 |
1,500.00000 +30.00 |
1,510.00 | 1,470.00 | 1,485.00 | 30,938 |
| 30 Jan 26 |
1,470.00000 +0.00 |
1,485.00 | 1,450.00 | 1,475.00 | 101,281 |
| 29 Jan 26 |
1,470.00000 +5.00 |
1,495.00 | 1,470.00 | 1,475.00 | 31,457 |
| 28 Jan 26 |
1,465.00000 -10.00 |
1,484.18 | 1,455.00 | 1,475.00 | 29,936 |
| 27 Jan 26 |
1,475.00000 -30.00 |
1,500.00 | 1,470.00 | 1,480.00 | 22,416 |
| 26 Jan 26 |
1,505.00000 +10.00 |
1,510.00 | 1,481.25 | 1,485.00 | 37,230 |
| 23 Jan 26 |
1,495.00000 +25.00 |
1,495.00 | 1,442.14 | 1,465.00 | 32,693 |
| 22 Jan 26 |
1,470.00000 +40.00 |
1,475.00 | 1,430.61 | 1,435.00 | 28,688 |
| 21 Jan 26 |
1,430.00000 +30.00 |
1,450.00 | 1,390.00 | 1,390.00 | 28,120 |
| 20 Jan 26 |
1,400.00000 -60.00 |
1,475.57 | 1,389.48 | 1,460.00 | 73,110 |
| 19 Jan 26 |
1,460.00000 -65.00 |
1,510.00 | 1,460.00 | 1,510.00 | 36,803 |
| 16 Jan 26 |
1,525.00000 +95.00 |
1,525.00 | 1,415.00 | 1,415.00 | 96,644 |
| 15 Jan 26 |
1,430.00000 +30.00 |
1,443.20 | 1,385.00 | 1,385.00 | 90,347 |
| 14 Jan 26 |
1,400.00000 +30.00 |
1,425.00 | 1,375.00 | 1,380.00 | 51,550 |
| 13 Jan 26 |
1,370.00000 -10.00 |
1,380.00 | 1,355.00 | 1,365.00 | 24,429 |
| 12 Jan 26 |
1,380.00000 -10.00 |
1,400.00 | 1,365.00 | 1,400.00 | 31,386 |
| 09 Jan 26 |
1,390.00000 +10.00 |
1,397.07 | 1,370.00 | 1,380.00 | 31,223 |
| 08 Jan 26 |
1,380.00000 -20.00 |
1,407.60 | 1,365.00 | 1,405.00 | 40,084 |
| 07 Jan 26 |
1,400.00000 +0.00 |
1,418.03 | 1,389.02 | 1,405.00 | 27,353 |
| 06 Jan 26 |
1,400.00000 +10.00 |
1,447.43 | 1,395.00 | 1,395.00 | 92,019 |
| 05 Jan 26 |
1,390.00000 -15.00 |
1,390.00 | 1,325.00 | 1,365.00 | 96,526 |
| 02 Jan 26 |
1,405.00000 +35.00 |
1,415.00 | 1,365.00 | 1,375.00 | 26,593 |
| 31 Dec 25 |
1,370.00000 +15.00 |
1,380.00 | 1,360.00 | 1,360.00 | 10,985 |
| 30 Dec 25 |
1,355.00000 +5.00 |
1,371.36 | 1,345.54 | 1,350.00 | 17,952 |
| 29 Dec 25 |
1,350.00000 +20.00 |
1,360.00 | 1,320.00 | 1,320.00 | 32,192 |
| 24 Dec 25 |
1,330.00000 -15.00 |
1,340.00 | 1,330.00 | 1,340.00 | 5,359 |
| 23 Dec 25 |
1,345.00000 +0.00 |
1,355.00 | 1,325.00 | 1,325.00 | 10,878 |
| 22 Dec 25 |
1,345.00000 -15.00 |
1,365.00 | 1,335.00 | 1,350.00 | 6,634 |
| 19 Dec 25 |
1,360.00000 -5.00 |
1,390.00 | 1,335.00 | 1,365.00 | 39,494 |
| 18 Dec 25 |
1,365.00000 +40.00 |
1,365.00 | 1,335.73 | 1,350.00 | 44,932 |
| 17 Dec 25 |
1,325.00000 -10.00 |
1,345.00 | 1,325.00 | 1,330.00 | 33,112 |
| 16 Dec 25 |
1,335.00000 -5.00 |
1,350.00 | 1,315.00 | 1,320.00 | 38,146 |
| 15 Dec 25 |
1,340.00000 +5.00 |
1,355.00 | 1,316.50 | 1,325.00 | 38,350 |
| 12 Dec 25 |
1,335.00000 -15.00 |
1,365.00 | 1,330.00 | 1,350.00 | 39,532 |
| 11 Dec 25 |
1,350.00000 +25.00 |
1,365.00 | 1,318.60 | 1,320.00 | 37,412 |
| 10 Dec 25 |
1,325.00000 -35.00 |
1,360.00 | 1,310.00 | 1,310.00 | 26,094 |
| 09 Dec 25 |
1,360.00000 +30.00 |
1,370.00 | 1,329.31 | 1,370.00 | 25,196 |
| 08 Dec 25 |
1,330.00000 -35.00 |
1,365.00 | 1,315.00 | 1,340.00 | 76,839 |
| 05 Dec 25 |
1,365.00000 -5.00 |
1,395.00 | 1,288.16 | 1,380.00 | 80,488 |
| 04 Dec 25 |
1,370.00000 -10.00 |
1,400.00 | 1,358.63 | 1,400.00 | 60,429 |
| 03 Dec 25 |
1,380.00000 -5.00 |
1,400.00 | 1,370.00 | 1,385.00 | 19,987 |
| 02 Dec 25 |
1,385.00000 -10.00 |
1,395.20 | 1,365.00 | 1,380.00 | 31,345 |
| 01 Dec 25 |
1,395.00000 -30.00 |
1,427.00 | 1,385.00 | 1,425.00 | 20,822 |
| 28 Nov 25 |
1,425.00000 +50.00 |
1,450.00 | 1,375.00 | 1,375.00 | 126,987 |
| 27 Nov 25 |
1,375.00000 +0.00 |
1,380.00 | 1,345.00 | 1,350.00 | 40,290 |
| 26 Nov 25 |
1,375.00000 +35.00 |
1,385.00 | 1,324.80 | 1,330.00 | 62,112 |
| 25 Nov 25 |
1,340.00000 +10.00 |
1,345.00 | 1,315.42 | 1,325.00 | 33,269 |
| 24 Nov 25 |
1,330.00000 -20.00 |
1,350.00 | 1,310.00 | 1,310.00 | 26,716 |
| 21 Nov 25 |
1,350.00000 -10.00 |
1,365.00 | 1,305.00 | 1,305.00 | 19,305 |
| 20 Nov 25 |
1,360.00000 -10.00 |
1,395.00 | 1,300.00 | 1,300.00 | 24,540 |
| 19 Nov 25 |
1,370.00000 +15.00 |
1,380.00 | 1,349.92 | 1,370.00 | 21,927 |
| 18 Nov 25 |
1,355.00000 -10.00 |
1,359.55 | 1,336.97 | 1,355.00 | 28,212 |
| 17 Nov 25 |
1,365.00000 +5.00 |
1,380.00 | 1,340.00 | 1,360.00 | 27,239 |
| 14 Nov 25 |
1,360.00000 -5.00 |
1,360.00 | 1,329.95 | 1,330.00 | 20,240 |
| 13 Nov 25 |
1,365.00000 -5.00 |
1,380.00 | 1,305.00 | 1,305.00 | 24,890 |
| 12 Nov 25 |
1,370.00000 +15.00 |
1,370.00 | 1,350.00 | 1,350.00 | 29,405 |
| 11 Nov 25 |
1,355.00000 -5.00 |
1,380.00 | 1,355.00 | 1,365.00 | 47,281 |
| 10 Nov 25 |
1,360.00000 +50.00 |
1,380.00 | 1,296.50 | 1,315.00 | 69,523 |
| 07 Nov 25 |
1,310.00000 +35.00 |
1,320.00 | 1,275.00 | 1,285.00 | 35,116 |
| 06 Nov 25 |
1,275.00000 +5.00 |
1,283.79 | 1,261.60 | 1,270.00 | 36,642 |
| 05 Nov 25 |
1,270.00000 -15.00 |
1,285.56 | 1,260.00 | 1,275.00 | 39,252 |
| 04 Nov 25 |
1,285.00000 -45.00 |
1,318.80 | 1,264.40 | 1,310.00 | 70,228 |
| 03 Nov 25 |
1,330.00000 -70.00 |
1,405.00 | 1,300.00 | 1,400.00 | 107,933 |
| 31 Oct 25 |
1,400.00000 +85.00 |
1,430.00 | 1,300.00 | 1,300.00 | 254,030 |
| 30 Oct 25 |
1,315.00000 -5.00 |
1,325.00 | 1,295.00 | 1,320.00 | 34,033 |
| 29 Oct 25 |
1,320.00000 +15.00 |
1,350.00 | 1,270.00 | 1,270.00 | 69,153 |
| 28 Oct 25 |
1,305.00000 +10.00 |
1,310.00 | 1,280.00 | 1,310.00 | 61,493 |
| 27 Oct 25 |
1,295.00000 -20.00 |
1,315.00 | 1,285.00 | 1,315.00 | 42,272 |
| 24 Oct 25 |
1,315.00000 -5.00 |
1,320.00 | 1,305.00 | 1,320.00 | 30,141 |
| 23 Oct 25 |
1,320.00000 +40.00 |
1,330.00 | 1,295.00 | 1,300.00 | 54,760 |
| 22 Oct 25 |
1,280.00000 -15.00 |
1,310.00 | 1,280.00 | 1,290.00 | 64,064 |
| 21 Oct 25 |
1,295.00000 -5.00 |
1,310.44 | 1,290.00 | 1,305.00 | 35,967 |
| 20 Oct 25 |
1,300.00000 +15.00 |
1,323.49 | 1,265.00 | 1,295.00 | 56,333 |
| 17 Oct 25 |
1,285.00000 +0.00 |
1,290.00 | 1,240.00 | 1,285.00 | 40,991 |
| 16 Oct 25 |
1,285.00000 -55.00 |
1,325.00 | 1,276.21 | 1,325.00 | 23,891 |
| 15 Oct 25 |
1,340.00000 -5.00 |
1,353.79 | 1,335.00 | 1,345.00 | 32,353 |
| 14 Oct 25 |
1,345.00000 -30.00 |
1,375.00 | 1,345.00 | 1,375.00 | 20,855 |
| 13 Oct 25 |
1,375.00000 +10.00 |
1,380.00 | 1,320.00 | 1,365.00 | 28,154 |
| 10 Oct 25 |
1,365.00000 +15.00 |
1,385.00 | 1,350.00 | 1,355.00 | 66,966 |
| 09 Oct 25 |
1,350.00000 +0.00 |
1,360.00 | 1,336.70 | 1,355.00 | 85,938 |
| 08 Oct 25 |
1,350.00000 -5.00 |
1,360.60 | 1,330.00 | 1,330.00 | 15,361 |
| 07 Oct 25 |
1,355.00000 +5.00 |
1,360.00 | 1,320.00 | 1,330.00 | 42,453 |
| 06 Oct 25 |
1,350.00000 +25.00 |
1,360.00 | 1,315.00 | 1,325.00 | 27,468 |
| 03 Oct 25 |
1,325.00000 -55.00 |
1,380.00 | 1,325.00 | 1,375.00 | 58,883 |
| 02 Oct 25 |
1,380.00000 +20.00 |
1,380.00 | 1,355.00 | 1,360.00 | 23,573 |
| 01 Oct 25 |
1,360.00000 -20.00 |
1,380.00 | 1,343.00 | 1,375.00 | 66,674 |
| 30 Sep 25 |
1,380.00000 -20.00 |
1,400.00 | 1,365.00 | 1,395.00 | 41,234 |
| 29 Sep 25 |
1,400.00000 +15.00 |
1,400.00 | 1,369.37 | 1,380.00 | 47,210 |
| 26 Sep 25 |
1,385.00000 +35.00 |
1,385.00 | 1,325.00 | 1,340.00 | 72,755 |
| 25 Sep 25 |
1,350.00000 -5.00 |
1,350.00 | 1,325.03 | 1,335.00 | 44,164 |
| 24 Sep 25 |
1,355.00000 +15.00 |
1,355.00 | 1,295.00 | 1,295.00 | 61,345 |
| 23 Sep 25 |
1,340.00000 -15.00 |
1,355.00 | 1,320.00 | 1,335.00 | 40,546 |
| 22 Sep 25 |
1,355.00000 +50.00 |
1,355.00 | 1,299.23 | 1,305.00 | 44,512 |
| 19 Sep 25 |
1,305.00000 +10.00 |
1,318.99 | 1,290.08 | 1,300.00 | 62,639 |
| 18 Sep 25 |
1,295.00000 +0.00 |
1,310.00 | 1,285.00 | 1,300.00 | 47,798 |
| 17 Sep 25 |
1,295.00000 -60.00 |
1,350.00 | 1,287.88 | 1,345.00 | 47,108 |
| 16 Sep 25 |
1,355.00000 +10.00 |
1,355.00 | 1,308.98 | 1,350.00 | 513,824 |
| 15 Sep 25 |
1,345.00000 +105.00 |
1,388.19 | 1,241.40 | 1,250.00 | 190,265 |
| 12 Sep 25 |
1,240.00000 +10.00 |
1,240.00 | 1,225.00 | 1,240.00 | 18,629 |
| 11 Sep 25 |
1,230.00000 +15.00 |
1,240.00 | 1,200.00 | 1,205.00 | 23,747 |
| 10 Sep 25 |
1,215.00000 -15.00 |
1,230.00 | 1,173.66 | 1,200.00 | 32,928 |
| 09 Sep 25 |
1,230.00000 +35.00 |
1,230.00 | 1,184.56 | 1,195.00 | 16,100 |
| 08 Sep 25 |
1,195.00000 -40.00 |
1,230.00 | 1,174.22 | 1,220.00 | 38,091 |
| 05 Sep 25 |
1,235.00000 +0.00 |
1,245.00 | 1,210.00 | 1,240.00 | 14,260 |
| 04 Sep 25 |
1,235.00000 +0.00 |
1,235.00 | 1,211.02 | 1,225.00 | 71,548 |
| 03 Sep 25 |
1,235.00000 +10.00 |
1,240.00 | 1,209.99 | 1,220.00 | 19,585 |
| 02 Sep 25 |
1,225.00000 -10.00 |
1,245.00 | 1,225.00 | 1,235.00 | 128,289 |
| 01 Sep 25 |
1,235.00000 -20.00 |
1,249.50 | 1,233.00 | 1,240.00 | 21,136 |
| 29 Aug 25 |
1,255.00000 +20.00 |
1,260.00 | 1,210.00 | 1,230.00 | 36,336 |
| 28 Aug 25 |
1,235.00000 -15.00 |
1,260.00 | 1,235.00 | 1,250.00 | 38,303 |
| 27 Aug 25 |
1,250.00000 +10.00 |
1,274.25 | 1,230.00 | 1,245.00 | 31,273 |
| 26 Aug 25 |
1,240.00000 -10.00 |
1,250.00 | 1,210.00 | 1,240.00 | 35,830 |
| 22 Aug 25 |
1,250.00000 +25.00 |
1,260.00 | 1,220.00 | 1,235.00 | 53,391 |
| 21 Aug 25 |
1,225.00000 +0.00 |
1,235.00 | 1,200.00 | 1,230.00 | 42,851 |
| 20 Aug 25 |
1,225.00000 +90.00 |
1,225.00 | 1,135.00 | 1,135.00 | 84,130 |
| 19 Aug 25 |
1,135.00000 -15.00 |
1,150.00 | 1,130.00 | 1,140.00 | 39,550 |
| 18 Aug 25 |
1,150.00000 +20.00 |
1,160.00 | 1,120.00 | 1,130.00 | 53,854 |
| 15 Aug 25 |
1,130.00000 -10.00 |
1,140.00 | 1,115.00 | 1,140.00 | 23,741 |
| 14 Aug 25 |
1,140.00000 -20.00 |
1,155.00 | 1,105.20 | 1,155.00 | 23,461 |
| 13 Aug 25 |
1,160.00000 +0.00 |
1,180.00 | 1,107.80 | 1,180.00 | 75,273 |
| 12 Aug 25 |
1,160.00000 +95.00 |
1,160.00 | 1,061.03 | 1,065.00 | 93,047 |
| 11 Aug 25 |
1,065.00000 +103.00 |
1,065.00 | 980.00 | 990.00 | 140,047 |
| 08 Aug 25 |
962.00000 +32.00 |
962.00 | 930.00 | 930.00 | 51,574 |
| 07 Aug 25 |
930.00000 +30.00 |
930.00 | 904.00 | 910.00 | 17,091 |
| 06 Aug 25 |
900.00000 -16.00 |
922.84 | 900.00 | 916.00 | 56,110 |
| 05 Aug 25 |
916.00000 +22.00 |
928.00 | 886.00 | 890.00 | 122,612 |
| 04 Aug 25 |
894.00000 +6.00 |
898.00 | 884.00 | 888.00 | 17,191 |
| 01 Aug 25 |
888.00000 -4.00 |
890.00 | 884.00 | 886.00 | 5,018 |
| 31 Jul 25 |
892.00000 -2.00 |
896.00 | 884.00 | 894.00 | 6,338 |
| 30 Jul 25 |
894.00000 -2.00 |
899.39 | 892.00 | 894.00 | 11,106 |
| 29 Jul 25 |
896.00000 -4.00 |
903.43 | 892.00 | 900.00 | 20,198 |
| 28 Jul 25 |
900.00000 +8.00 |
900.00 | 892.72 | 900.00 | 23,444 |
| 25 Jul 25 |
892.00000 +2.00 |
900.00 | 890.00 | 900.00 | 18,398 |
| 24 Jul 25 |
890.00000 -2.00 |
900.00 | 890.00 | 898.00 | 11,647 |
| 23 Jul 25 |
892.00000 +6.00 |
892.00 | 884.00 | 884.00 | 7,155 |
| 22 Jul 25 |
886.00000 +8.00 |
894.00 | 871.50 | 874.00 | 22,248 |
| 21 Jul 25 |
878.00000 -4.00 |
891.10 | 870.00 | 884.00 | 17,225 |
| 18 Jul 25 |
882.00000 -8.00 |
898.00 | 880.00 | 888.00 | 17,641 |
| 17 Jul 25 |
890.00000 +4.00 |
890.00 | 878.00 | 888.00 | 11,615 |
| 16 Jul 25 |
886.00000 +10.00 |
888.00 | 874.00 | 886.00 | 34,797 |
| 15 Jul 25 |
876.00000 -4.00 |
890.00 | 870.00 | 872.00 | 5,691 |
| 14 Jul 25 |
880.00000 +10.00 |
880.00 | 863.70 | 864.00 | 12,525 |
| 11 Jul 25 |
870.00000 +24.00 |
870.00 | 840.00 | 850.00 | 43,367 |
| 10 Jul 25 |
846.00000 +4.00 |
850.00 | 838.00 | 842.00 | 6,754 |
| 09 Jul 25 |
842.00000 -6.00 |
848.00 | 840.00 | 846.00 | 7,402 |
| 08 Jul 25 |
848.00000 -20.00 |
862.00 | 827.20 | 862.00 | 26,466 |
| 07 Jul 25 |
868.00000 -8.00 |
874.00 | 862.00 | 874.00 | 12,366 |
| 04 Jul 25 |
876.00000 -8.00 |
886.00 | 872.00 | 880.00 | 9,632 |
| 03 Jul 25 |
884.00000 +10.00 |
888.00 | 874.00 | 880.00 | 14,314 |
| 02 Jul 25 |
874.00000 -4.00 |
880.00 | 868.00 | 868.00 | 8,843 |
| 01 Jul 25 |
878.00000 -2.00 |
880.00 | 868.00 | 872.00 | 14,454 |
| 30 Jun 25 |
880.00000 -8.00 |
890.00 | 870.00 | 890.00 | 24,664 |
| 27 Jun 25 |
888.00000 +8.00 |
890.00 | 870.67 | 888.00 | 18,981 |
| 26 Jun 25 |
880.00000 +10.00 |
888.00 | 860.00 | 860.00 | 20,518 |
| 25 Jun 25 |
870.00000 +34.00 |
880.00 | 836.00 | 836.00 | 33,908 |
| 24 Jun 25 |
836.00000 +2.00 |
850.00 | 834.00 | 840.00 | 27,377 |
| 23 Jun 25 |
834.00000 -10.00 |
842.00 | 826.00 | 826.00 | 8,644 |
| 20 Jun 25 |
844.00000 +12.00 |
844.00 | 822.00 | 822.00 | 28,966 |
| 19 Jun 25 |
832.00000 -8.00 |
832.00 | 809.20 | 826.00 | 20,238 |
| 18 Jun 25 |
840.00000 +0.00 |
840.00 | 830.00 | 840.00 | 12,984 |
| 17 Jun 25 |
840.00000 +10.00 |
844.00 | 835.00 | 844.00 | 16,630 |
| 16 Jun 25 |
830.00000 +4.00 |
842.00 | 809.46 | 822.00 | 24,381 |
| 13 Jun 25 |
826.00000 -4.00 |
830.00 | 820.00 | 828.00 | 17,770 |
| 12 Jun 25 |
830.00000 -6.00 |
836.00 | 830.00 | 836.00 | 8,062 |
| 11 Jun 25 |
836.00000 +6.00 |
840.00 | 825.50 | 828.00 | 10,414 |
| 10 Jun 25 |
830.00000 +2.00 |
830.00 | 814.00 | 830.00 | 31,447 |
| 09 Jun 25 |
828.00000 +0.00 |
830.00 | 814.00 | 828.00 | 18,576 |
| 06 Jun 25 |
828.00000 +8.00 |
838.00 | 813.76 | 814.00 | 14,234 |
| 05 Jun 25 |
820.00000 +20.00 |
820.00 | 800.00 | 800.00 | 43,025 |
| 04 Jun 25 |
800.00000 +4.00 |
812.00 | 780.00 | 798.00 | 28,119 |
| 03 Jun 25 |
796.00000 +0.00 |
820.00 | 764.00 | 764.00 | 31,311 |
| 01 May 25 |
758.00000 +0.00 |
780.40 | 728.00 | 768.00 | 54,214 |
| 30 Apr 25 |
758.00000 -6.00 |
780.40 | 728.00 | 768.00 | 54,214 |
| 29 Apr 25 |
764.00000 +18.00 |
770.00 | 722.00 | 740.00 | 14,488 |
| 28 Apr 25 |
746.00000 -4.00 |
750.00 | 746.00 | 748.00 | 6,012 |
| 25 Apr 25 |
750.00000 +10.00 |
750.00 | 736.00 | 736.00 | 11,490 |
| 24 Apr 25 |
740.00000 -6.00 |
743.72 | 736.00 | 740.00 | 4,878 |
| 23 Apr 25 |
746.00000 -4.00 |
747.80 | 739.58 | 740.00 | 23,396 |
| 22 Apr 25 |
750.00000 +0.00 |
750.00 | 726.00 | 730.00 | 28,959 |
| 17 Apr 25 |
750.00000 +10.00 |
750.00 | 740.00 | 740.00 | 10,373 |
| 16 Apr 25 |
740.00000 +6.00 |
742.00 | 730.00 | 734.00 | 7,567 |
| 15 Apr 25 |
734.00000 -2.00 |
740.00 | 720.00 | 730.00 | 13,500 |
| 14 Apr 25 |
736.00000 +24.00 |
736.00 | 722.00 | 728.00 | 10,039 |
| 11 Apr 25 |
712.00000 -8.00 |
720.00 | 708.50 | 720.00 | 7,606 |
| 10 Apr 25 |
720.00000 +16.00 |
728.50 | 716.00 | 716.00 | 14,510 |
| 09 Apr 25 |
704.00000 -14.00 |
714.00 | 700.00 | 710.00 | 6,050 |
| 08 Apr 25 |
718.00000 +26.00 |
718.00 | 700.00 | 710.00 | 10,988 |
| 07 Apr 25 |
692.00000 -44.00 |
717.51 | 692.00 | 704.00 | 28,847 |
| 04 Apr 25 |
736.00000 +0.00 |
741.50 | 720.00 | 730.00 | 49,585 |
| 03 Apr 25 |
736.00000 -6.00 |
742.00 | 722.73 | 740.00 | 1,590 |
| 02 Apr 25 |
742.00000 +4.00 |
748.00 | 730.00 | 746.00 | 15,562 |
| 01 Apr 25 |
738.00000 -2.00 |
748.00 | 734.00 | 748.00 | 44,449 |
| 31 Mar 25 |
740.00000 -4.00 |
744.00 | 731.22 | 734.00 | 11,034 |
| 28 Mar 25 |
744.00000 +2.00 |
750.00 | 739.34 | 746.00 | 24,170 |
| 27 Mar 25 |
742.00000 +0.00 |
748.00 | 739.50 | 744.00 | 11,362 |
| 26 Mar 25 |
742.00000 -4.00 |
748.00 | 742.00 | 748.00 | 6,074 |
| 25 Mar 25 |
746.00000 +22.00 |
751.65 | 728.68 | 736.00 | 37,844 |
| 24 Mar 25 |
724.00000 +14.00 |
738.00 | 720.00 | 720.00 | 22,461 |
| 21 Mar 25 |
710.00000 -24.00 |
738.00 | 710.00 | 738.00 | 17,770 |
| 20 Mar 25 |
734.00000 +18.00 |
740.00 | 718.40 | 728.00 | 36,375 |
| 19 Mar 25 |
716.00000 +2.00 |
726.00 | 710.00 | 720.00 | 16,960 |
| 18 Mar 25 |
714.00000 +0.00 |
726.00 | 714.00 | 720.00 | 16,515 |
| 17 Mar 25 |
714.00000 +4.00 |
722.25 | 706.00 | 712.00 | 54,021 |
| 14 Mar 25 |
710.00000 +20.00 |
730.00 | 698.09 | 700.00 | 24,156 |
| 13 Mar 25 |
690.00000 +14.00 |
692.00 | 676.00 | 680.00 | 22,217 |
| 12 Mar 25 |
676.00000 +10.00 |
680.00 | 674.00 | 680.00 | 2,266 |
| 11 Mar 25 |
666.00000 +0.00 |
680.00 | 662.00 | 666.00 | 8,116 |
| 10 Mar 25 |
666.00000 +16.00 |
672.00 | 650.00 | 650.00 | 8,236 |
| 07 Mar 25 |
650.00000 -10.00 |
680.00 | 650.00 | 664.00 | 19,975 |
| 06 Mar 25 |
660.00000 +4.00 |
678.00 | 660.00 | 668.00 | 11,981 |
| 05 Mar 25 |
656.00000 -14.00 |
676.00 | 640.00 | 670.00 | 23,006 |
| 04 Mar 25 |
670.00000 +2.00 |
676.00 | 666.00 | 666.00 | 4,880 |
| 03 Mar 25 |
668.00000 +2.00 |
680.00 | 662.00 | 680.00 | 2,088 |
| 28 Feb 25 |
666.00000 -8.00 |
680.00 | 658.00 | 674.00 | 25,581 |
| 27 Feb 25 |
674.00000 -2.00 |
678.20 | 672.00 | 674.00 | 2,864 |
| 26 Feb 25 |
676.00000 +8.00 |
680.00 | 670.00 | 670.00 | 9,261 |
| 25 Feb 25 |
668.00000 -4.00 |
674.00 | 668.00 | 670.00 | 6,739 |
| 24 Feb 25 |
672.00000 -4.00 |
680.00 | 660.00 | 680.00 | 7,649 |
| 21 Feb 25 |
676.00000 +8.00 |
680.00 | 672.00 | 680.00 | 12,293 |
| 20 Feb 25 |
668.00000 +0.00 |
676.00 | 668.00 | 668.00 | 4,705 |
| 19 Feb 25 |
668.00000 +4.00 |
680.00 | 668.00 | 680.00 | 2,674 |
| 18 Feb 25 |
664.00000 -6.00 |
680.00 | 664.00 | 680.00 | 1,245 |
| 17 Feb 25 |
670.00000 -6.00 |
676.00 | 662.00 | 676.00 | 16,760 |
| 14 Feb 25 |
676.00000 +2.00 |
682.00 | 674.00 | 676.00 | 8,281 |
| 13 Feb 25 |
674.00000 -8.00 |
698.00 | 674.00 | 690.00 | 6,393 |
| 12 Feb 25 |
682.00000 +6.00 |
694.00 | 672.00 | 680.00 | 12,535 |
| 11 Feb 25 |
676.00000 +4.00 |
688.00 | 676.00 | 676.00 | 9,891 |
| 10 Feb 25 |
672.00000 -2.00 |
680.00 | 656.77 | 674.00 | 11,045 |
| 07 Feb 25 |
674.00000 -2.00 |
686.00 | 666.00 | 676.00 | 13,598 |
| 06 Feb 25 |
676.00000 +10.00 |
679.40 | 670.00 | 672.00 | 1,942 |
| 05 Feb 25 |
666.00000 -14.00 |
690.00 | 661.04 | 680.00 | 6,315 |
| 04 Feb 25 |
680.00000 +4.00 |
688.20 | 676.78 | 682.00 | 7,906 |
| 03 Feb 25 |
676.00000 +0.00 |
678.00 | 668.00 | 670.00 | 6,666 |
| 31 Jan 25 |
676.00000 +4.00 |
682.00 | 668.00 | 678.00 | 8,464 |
| 30 Jan 25 |
672.00000 +4.00 |
678.00 | 668.00 | 668.00 | 4,852 |
| 29 Jan 25 |
668.00000 -8.00 |
676.00 | 666.00 | 676.00 | 11,335 |
| 28 Jan 25 |
676.00000 +38.00 |
676.00 | 644.00 | 648.00 | 12,543 |
| 27 Jan 25 |
638.00000 +10.00 |
650.00 | 630.00 | 642.00 | 9,120 |
| 24 Jan 25 |
628.00000 +12.00 |
642.00 | 616.00 | 616.00 | 7,456 |
| 23 Jan 25 |
616.00000 +0.00 |
620.00 | 616.00 | 616.00 | 35 |
| 22 Jan 25 |
616.00000 -4.00 |
631.95 | 616.00 | 630.00 | 3,966 |
| 21 Jan 25 |
620.00000 -10.00 |
628.00 | 616.00 | 628.00 | 8,265 |
| 20 Jan 25 |
630.00000 +18.00 |
633.10 | 620.00 | 620.00 | 3,538 |
| 17 Jan 25 |
612.00000 -8.00 |
630.00 | 610.00 | 610.00 | 8,629 |
| 16 Jan 25 |
620.00000 +8.00 |
620.00 | 612.00 | 612.00 | 13,686 |
| 15 Jan 25 |
612.00000 +0.00 |
620.00 | 608.00 | 610.00 | 3,576 |
| 14 Jan 25 |
612.00000 +10.00 |
616.00 | 606.00 | 606.00 | 1,569 |
| 13 Jan 25 |
602.00000 -20.00 |
621.90 | 602.00 | 620.00 | 43,044 |
| 10 Jan 25 |
622.00000 -8.00 |
642.60 | 622.00 | 630.00 | 40,568 |
| 09 Jan 25 |
630.00000 -4.00 |
633.00 | 628.00 | 632.00 | 27,628 |
| 08 Jan 25 |
634.00000 -2.00 |
640.96 | 630.00 | 636.00 | 13,934 |
| 07 Jan 25 |
636.00000 -6.00 |
637.60 | 630.00 | 634.00 | 7,859 |
| 06 Jan 25 |
642.00000 +8.00 |
650.72 | 636.00 | 636.00 | 4,495 |
| 03 Jan 25 |
634.00000 +0.00 |
658.00 | 634.00 | 658.00 | 3,184 |
| 02 Jan 25 |
634.00000 -20.00 |
666.00 | 634.00 | 660.00 | 4,971 |
| 31 Dec 24 |
654.00000 +22.00 |
664.00 | 632.00 | 632.00 | 2,590 |
| 30 Dec 24 |
632.00000 +2.00 |
658.70 | 632.00 | 638.00 | 23,462 |
| 27 Dec 24 |
630.00000 -30.00 |
660.00 | 630.00 | 660.00 | 3,362 |
| 24 Dec 24 |
660.00000 +0.00 |
660.00 | 647.20 | 660.00 | 3,232 |
| 23 Dec 24 |
660.00000 +10.00 |
660.00 | 634.00 | 636.00 | 8,294 |
| 20 Dec 24 |
650.00000 +0.00 |
651.50 | 626.00 | 650.00 | 27,580 |
| 19 Dec 24 |
650.00000 -10.00 |
660.00 | 650.00 | 660.00 | 1,651 |
| 18 Dec 24 |
660.00000 -8.00 |
671.50 | 660.00 | 662.00 | 15,999 |
| 17 Dec 24 |
668.00000 +4.00 |
668.00 | 660.00 | 664.00 | 7,414 |
| 16 Dec 24 |
664.00000 -2.00 |
666.00 | 664.00 | 666.00 | 7,572 |
| 13 Dec 24 |
666.00000 -16.00 |
678.00 | 664.00 | 664.00 | 243 |
| 12 Dec 24 |
682.00000 +16.00 |
682.00 | 660.00 | 660.00 | 4,033 |
| 11 Dec 24 |
666.00000 -8.00 |
668.00 | 657.89 | 666.00 | 6,919 |
| 10 Dec 24 |
674.00000 +22.00 |
680.00 | 657.88 | 660.00 | 45,164 |
| 09 Dec 24 |
652.00000 +2.00 |
665.20 | 650.00 | 650.00 | 5,337 |
| 06 Dec 24 |
650.00000 -18.00 |
668.00 | 650.00 | 668.00 | 10,143 |
| 05 Dec 24 |
668.00000 +20.00 |
676.80 | 650.00 | 654.00 | 18,826 |
| 04 Dec 24 |
648.00000 -28.00 |
678.00 | 648.00 | 678.00 | 31,784 |
| 03 Dec 24 |
676.00000 +8.00 |
676.00 | 668.00 | 668.00 | 4,829 |
| 02 Dec 24 |
668.00000 +3.00 |
682.00 | 660.00 | 682.00 | 6,476 |
| 29 Nov 24 |
665.00000 +0.00 |
680.00 | 650.00 | 670.00 | 5,414 |
| 28 Nov 24 |
665.00000 +5.00 |
680.00 | 660.00 | 680.00 | 3,049 |
| 27 Nov 24 |
660.00000 -8.00 |
665.83 | 656.30 | 662.00 | 7,013 |
| 26 Nov 24 |
668.00000 -6.00 |
670.00 | 664.00 | 670.00 | 6,669 |
| 25 Nov 24 |
674.00000 -10.00 |
688.00 | 670.00 | 684.00 | 9,494 |
| 22 Nov 24 |
684.00000 +4.00 |
688.00 | 676.00 | 688.00 | 2,721 |
| 21 Nov 24 |
680.00000 -7.00 |
692.00 | 680.00 | 692.00 | 4,327 |
| 20 Nov 24 |
687.00000 -9.00 |
694.00 | 679.50 | 694.00 | 3,320 |
| 19 Nov 24 |
696.00000 +6.00 |
696.00 | 684.00 | 690.00 | 8,418 |
| 18 Nov 24 |
690.00000 -28.00 |
710.00 | 690.00 | 710.00 | 10,101 |
| 15 Nov 24 |
718.00000 +24.00 |
720.00 | 692.79 | 694.00 | 36,273 |
| 14 Nov 24 |
694.00000 +5.00 |
697.79 | 689.66 | 694.00 | 7,757 |
| 13 Nov 24 |
689.00000 +11.00 |
690.00 | 678.00 | 680.00 | 2,062 |
| 12 Nov 24 |
678.00000 -22.00 |
702.00 | 678.00 | 696.00 | 48,532 |
| 11 Nov 24 |
700.00000 +16.00 |
703.41 | 672.00 | 684.00 | 19,628 |
| 08 Nov 24 |
684.00000 +16.00 |
688.00 | 669.79 | 674.00 | 60,409 |
| 07 Nov 24 |
668.00000 -4.00 |
670.00 | 664.00 | 664.00 | 9,230 |
| 06 Nov 24 |
672.00000 -1.00 |
673.52 | 668.60 | 670.00 | 8,684 |
| 05 Nov 24 |
673.00000 +1.00 |
676.00 | 662.00 | 662.00 | 12,305 |
| 04 Nov 24 |
672.00000 +5.00 |
677.20 | 660.00 | 668.00 | 51,916 |
| 01 Nov 24 |
667.00000 +1.00 |
676.00 | 660.00 | 660.00 | 6,960 |
| 31 Oct 24 |
666.00000 +4.00 |
679.50 | 663.97 | 670.00 | 3,397 |
| 30 Oct 24 |
662.00000 -16.00 |
680.00 | 660.00 | 660.00 | 14,730 |
| 29 Oct 24 |
678.00000 +10.00 |
678.79 | 662.00 | 662.00 | 7,149 |
| 28 Oct 24 |
668.00000 +10.00 |
668.00 | 658.00 | 660.00 | 8,653 |
| 25 Oct 24 |
658.00000 -6.00 |
668.00 | 658.00 | 668.00 | 8,557 |
| 24 Oct 24 |
664.00000 +2.00 |
667.03 | 664.00 | 664.00 | 926 |
| 23 Oct 24 |
662.00000 -12.00 |
670.00 | 660.00 | 660.00 | 14,265 |
| 22 Oct 24 |
674.00000 +8.00 |
675.87 | 646.00 | 664.00 | 21,954 |
| 21 Oct 24 |
666.00000 -9.00 |
680.00 | 662.00 | 680.00 | 7,766 |
| 18 Oct 24 |
675.00000 +1.00 |
680.00 | 670.00 | 670.00 | 1,995 |
| 17 Oct 24 |
674.00000 +6.00 |
678.60 | 664.00 | 678.00 | 30,553 |
| 16 Oct 24 |
668.00000 +2.00 |
674.00 | 664.00 | 672.00 | 15,440 |
| 15 Oct 24 |
666.00000 +0.00 |
672.90 | 660.00 | 670.00 | 17,061 |
| 14 Oct 24 |
666.00000 +6.00 |
666.00 | 656.00 | 660.00 | 17,197 |
| 11 Oct 24 |
660.00000 +28.00 |
660.00 | 638.99 | 654.00 | 14,515 |
| 10 Oct 24 |
632.00000 -2.00 |
658.00 | 632.00 | 658.00 | 5,703 |
| 09 Oct 24 |
634.00000 -8.00 |
650.00 | 632.00 | 636.00 | 18,988 |
| 08 Oct 24 |
642.00000 -8.00 |
662.90 | 635.00 | 640.00 | 9,098 |
| 07 Oct 24 |
650.00000 +18.00 |
664.00 | 638.00 | 640.00 | 27,622 |
| 04 Oct 24 |
632.00000 -2.00 |
640.00 | 632.00 | 636.00 | 22,158 |
| 03 Oct 24 |
634.00000 +10.00 |
640.30 | 622.00 | 626.00 | 59,343 |
| 02 Oct 24 |
624.00000 +6.00 |
626.00 | 620.00 | 620.00 | 3,797 |
| 01 Oct 24 |
618.00000 +6.00 |
619.32 | 610.50 | 612.00 | 19,842 |
| 30 Sep 24 |
612.00000 -14.00 |
626.00 | 610.00 | 626.00 | 13,510 |
| 27 Sep 24 |
626.00000 +12.00 |
626.00 | 611.83 | 614.00 | 36,387 |
| 26 Sep 24 |
614.00000 +6.00 |
620.00 | 606.00 | 610.00 | 6,614 |
| 25 Sep 24 |
608.00000 -4.00 |
612.00 | 608.00 | 612.00 | 5,142 |
| 24 Sep 24 |
612.00000 +0.00 |
620.00 | 611.60 | 618.00 | 7,647 |
| 23 Sep 24 |
612.00000 +4.00 |
614.00 | 604.16 | 608.00 | 17,867 |
| 20 Sep 24 |
608.00000 +0.00 |
608.00 | 600.00 | 600.00 | 2,754 |
| 19 Sep 24 |
608.00000 +6.00 |
613.40 | 602.00 | 606.00 | 14,933 |
| 18 Sep 24 |
602.00000 +2.00 |
608.00 | 600.00 | 608.00 | 2,522 |
| 17 Sep 24 |
600.00000 -12.00 |
610.00 | 600.00 | 610.00 | 36,229 |
| 16 Sep 24 |
612.00000 +6.00 |
614.00 | 606.00 | 614.00 | 6,115 |
| 13 Sep 24 |
606.00000 +4.00 |
612.20 | 602.00 | 602.00 | 497 |
| 12 Sep 24 |
602.00000 -10.00 |
618.00 | 602.00 | 618.00 | 12,699 |
| 11 Sep 24 |
612.00000 +8.00 |
618.00 | 608.00 | 608.00 | 1,789 |
| 10 Sep 24 |
604.00000 -2.00 |
610.60 | 604.00 | 604.00 | 4,892 |
| 09 Sep 24 |
606.00000 +0.00 |
620.00 | 606.00 | 620.00 | 7,773 |
| 06 Sep 24 |
606.00000 +0.00 |
618.00 | 606.00 | 618.00 | 2,118 |
| 05 Sep 24 |
606.00000 -9.00 |
618.00 | 606.00 | 612.00 | 7,418 |
| 04 Sep 24 |
615.00000 +0.00 |
620.00 | 612.00 | 618.00 | 4,246 |
| 03 Sep 24 |
615.00000 -4.00 |
626.00 | 615.00 | 626.00 | 3,678 |
| 02 Sep 24 |
619.00000 +3.00 |
623.40 | 612.00 | 612.00 | 789 |
| 30 Aug 24 |
616.00000 -6.00 |
625.70 | 616.00 | 620.00 | 1,762 |
| 29 Aug 24 |
622.00000 +0.00 |
626.00 | 618.00 | 626.00 | 4,431 |
| 28 Aug 24 |
622.00000 +22.00 |
624.00 | 605.98 | 610.00 | 7,665 |
| 27 Aug 24 |
600.00000 +2.00 |
608.00 | 592.00 | 592.00 | 7,533 |
| 23 Aug 24 |
598.00000 -20.00 |
616.79 | 589.60 | 614.00 | 17,434 |
| 22 Aug 24 |
618.00000 +2.00 |
618.00 | 614.00 | 616.00 | 5,542 |
| 21 Aug 24 |
616.00000 -2.00 |
618.00 | 616.00 | 618.00 | 2,126 |
| 20 Aug 24 |
618.00000 +2.00 |
618.00 | 616.00 | 618.00 | 2,134 |
| 19 Aug 24 |
616.00000 -8.00 |
624.00 | 616.00 | 624.00 | 5,251 |
| 16 Aug 24 |
624.00000 +2.00 |
624.00 | 616.00 | 616.00 | 333 |
| 15 Aug 24 |
622.00000 -2.00 |
628.00 | 616.00 | 628.00 | 3,080 |
| 14 Aug 24 |
624.00000 +14.00 |
628.00 | 609.60 | 610.00 | 4,315 |
| 13 Aug 24 |
610.00000 -10.00 |
624.00 | 610.00 | 624.00 | 10,791 |
| 12 Aug 24 |
620.00000 -10.00 |
628.00 | 619.03 | 620.00 | 5,423 |
| 09 Aug 24 |
630.00000 +4.00 |
630.00 | 612.50 | 630.00 | 1,384 |
| 08 Aug 24 |
626.00000 +4.00 |
626.00 | 610.00 | 620.00 | 16,702 |
| 07 Aug 24 |
622.00000 +18.00 |
625.52 | 602.00 | 602.00 | 2,111 |
| 06 Aug 24 |
604.00000 -10.00 |
613.56 | 602.00 | 602.00 | 5,813 |
| 05 Aug 24 |
614.00000 +8.00 |
618.00 | 600.00 | 600.00 | 16,010 |
| 02 Aug 24 |
606.00000 -4.00 |
624.00 | 606.00 | 610.00 | 3,398 |
| 01 Aug 24 |
610.00000 -18.00 |
613.60 | 610.00 | 610.00 | 944 |
| 31 Jul 24 |
628.00000 +6.00 |
628.00 | 600.00 | 608.00 | 26,593 |
| 30 Jul 24 |
622.00000 +12.00 |
622.00 | 610.00 | 612.00 | 4,966 |
| 29 Jul 24 |
610.00000 -6.00 |
616.00 | 608.00 | 616.00 | 4,270 |
| 26 Jul 24 |
616.00000 -2.00 |
628.00 | 616.00 | 618.00 | 2,552 |
| 25 Jul 24 |
618.00000 +2.00 |
625.00 | 602.50 | 618.00 | 102,703 |
| 24 Jul 24 |
616.00000 -1.00 |
620.00 | 616.00 | 616.00 | 13,070 |
| 23 Jul 24 |
617.00000 -11.00 |
624.00 | 616.00 | 624.00 | 38,488 |
| 22 Jul 24 |
628.00000 -4.00 |
628.00 | 622.00 | 626.00 | 9,674 |
| 19 Jul 24 |
632.00000 +0.00 |
640.00 | 620.00 | 630.00 | 29,911 |
| 18 Jul 24 |
632.00000 +4.00 |
640.00 | 628.00 | 628.00 | 19,150 |
| 17 Jul 24 |
628.00000 -8.00 |
646.80 | 624.00 | 624.00 | 5,920 |
| 16 Jul 24 |
636.00000 -4.00 |
645.80 | 627.38 | 640.00 | 20,749 |
| 15 Jul 24 |
640.00000 -2.00 |
650.00 | 630.00 | 650.00 | 44,290 |
| 12 Jul 24 |
642.00000 +12.00 |
650.00 | 630.00 | 630.00 | 30,834 |
| 11 Jul 24 |
630.00000 -4.00 |
648.00 | 626.00 | 634.00 | 6,782 |
| 10 Jul 24 |
634.00000 -6.00 |
650.00 | 630.00 | 646.00 | 44,658 |
| 09 Jul 24 |
640.00000 +6.00 |
646.00 | 630.72 | 640.00 | 3,529 |
| 08 Jul 24 |
634.00000 +0.00 |
648.00 | 626.00 | 626.00 | 20,025 |
| 05 Jul 24 |
634.00000 -8.00 |
650.00 | 634.00 | 650.00 | 1,372 |
| 04 Jul 24 |
642.00000 +0.00 |
652.00 | 632.00 | 652.00 | 3,079 |
| 03 Jul 24 |
642.00000 -2.00 |
652.00 | 624.64 | 652.00 | 44,392 |
| 02 Jul 24 |
644.00000 -6.00 |
652.00 | 636.00 | 652.00 | 24,268 |
| 01 Jul 24 |
650.00000 -10.00 |
668.00 | 650.00 | 660.00 | 32,211 |
| 28 Jun 24 |
660.00000 +0.00 |
670.00 | 660.00 | 664.00 | 4,880 |
| 27 Jun 24 |
660.00000 -6.00 |
668.00 | 660.00 | 668.00 | 13,834 |
| 26 Jun 24 |
666.00000 +0.00 |
668.00 | 662.00 | 668.00 | 3,057 |
| 25 Jun 24 |
666.00000 +0.00 |
668.00 | 662.00 | 666.00 | 3,711 |
| 24 Jun 24 |
666.00000 -2.00 |
676.89 | 662.60 | 668.00 | 10,869 |
| 21 Jun 24 |
668.00000 -8.00 |
680.00 | 666.00 | 676.00 | 8,188 |
| 20 Jun 24 |
676.00000 +0.00 |
676.00 | 668.00 | 676.00 | 2,447 |
| 19 Jun 24 |
676.00000 -2.00 |
678.00 | 674.00 | 678.00 | 1,666 |
| 18 Jun 24 |
678.00000 +12.00 |
678.00 | 664.00 | 666.00 | 2,467 |
| 17 Jun 24 |
666.00000 -4.00 |
668.00 | 662.00 | 666.00 | 948 |
| 14 Jun 24 |
670.00000 +0.00 |
678.00 | 662.00 | 672.00 | 30,578 |
| 13 Jun 24 |
670.00000 -2.00 |
680.00 | 664.00 | 668.00 | 5,043 |
| 12 Jun 24 |
672.00000 -4.00 |
680.00 | 670.00 | 678.00 | 4,923 |
| 11 Jun 24 |
676.00000 -2.00 |
678.00 | 670.00 | 678.00 | 2,010 |
| 10 Jun 24 |
678.00000 +8.00 |
678.20 | 664.00 | 664.00 | 7,958 |
| 07 Jun 24 |
670.00000 +0.00 |
680.00 | 662.00 | 680.00 | 11,504 |
| 06 Jun 24 |
670.00000 +8.00 |
678.00 | 664.00 | 672.00 | 12,711 |
| 05 Jun 24 |
662.00000 -10.00 |
694.00 | 662.00 | 674.00 | 16,690 |
| 04 Jun 24 |
672.00000 -4.00 |
690.48 | 666.00 | 686.00 | 15,786 |
| 03 Jun 24 |
676.00000 +4.00 |
682.92 | 672.00 | 672.00 | 10,479 |
| 31 May 24 |
672.00000 -2.00 |
690.96 | 672.00 | 678.00 | 9,442 |
| 30 May 24 |
674.00000 -20.00 |
698.00 | 674.00 | 692.00 | 15,280 |
| 29 May 24 |
694.00000 +6.00 |
707.30 | 694.00 | 700.00 | 6,365 |
| 28 May 24 |
688.00000 +4.00 |
698.00 | 687.33 | 692.00 | 5,805 |
| 24 May 24 |
684.00000 -12.00 |
703.00 | 684.00 | 700.00 | 14,617 |
| 23 May 24 |
696.00000 -4.00 |
704.00 | 690.00 | 700.00 | 5,145 |
| 22 May 24 |
700.00000 +4.00 |
710.00 | 694.00 | 694.00 | 6,426 |
| 21 May 24 |
696.00000 -4.00 |
702.00 | 686.00 | 686.00 | 3,520 |
| 20 May 24 |
700.00000 +14.00 |
710.00 | 696.00 | 710.00 | 3,111 |
| 17 May 24 |
686.00000 -6.00 |
700.00 | 686.00 | 692.00 | 3,091 |
| 16 May 24 |
692.00000 -16.00 |
713.60 | 680.00 | 708.00 | 25,848 |
| 15 May 24 |
708.00000 +6.00 |
720.08 | 704.00 | 720.00 | 12,594 |
| 14 May 24 |
702.00000 +6.00 |
710.00 | 694.00 | 708.00 | 26,953 |
| 13 May 24 |
696.00000 -8.00 |
706.00 | 694.00 | 706.00 | 17,877 |
| 10 May 24 |
704.00000 +16.00 |
720.00 | 690.00 | 690.00 | 25,896 |
| 09 May 24 |
688.00000 -2.00 |
698.00 | 688.00 | 692.00 | 26,311 |
| 08 May 24 |
690.00000 -16.00 |
711.60 | 690.00 | 704.00 | 30,808 |
| 07 May 24 |
706.00000 +2.00 |
720.30 | 702.00 | 710.00 | 13,977 |
| 03 May 24 |
704.00000 -9.00 |
724.00 | 702.00 | 714.00 | 57,752 |
| 02 May 24 |
713.00000 +7.00 |
718.00 | 706.51 | 710.00 | 1,073 |
| 01 May 24 |
706.00000 -4.00 |
712.04 | 703.76 | 710.00 | 11,215 |
| 30 Apr 24 |
710.00000 -56.00 |
760.00 | 700.00 | 760.00 | 42,696 |
| 29 Apr 24 |
766.00000 +4.00 |
769.19 | 756.84 | 762.00 | 2,567 |
| 26 Apr 24 |
762.00000 +2.00 |
778.00 | 756.00 | 760.00 | 8,711 |
| 25 Apr 24 |
760.00000 +12.00 |
778.00 | 758.00 | 758.00 | 7,405 |
| 24 Apr 24 |
748.00000 +8.00 |
758.00 | 744.60 | 748.00 | 12,221 |
| 23 Apr 24 |
740.00000 +0.00 |
746.00 | 740.00 | 742.00 | 25,550 |
| 22 Apr 24 |
740.00000 +16.00 |
740.00 | 724.00 | 728.00 | 10,227 |
| 19 Apr 24 |
724.00000 -12.00 |
739.60 | 724.00 | 732.00 | 11,342 |
| 18 Apr 24 |
736.00000 +0.00 |
739.90 | 732.40 | 738.00 | 9,605 |
| 17 Apr 24 |
736.00000 +16.00 |
742.00 | 731.92 | 742.00 | 11,918 |
| 16 Apr 24 |
720.00000 -24.00 |
748.00 | 716.00 | 726.00 | 24,527 |
| 15 Apr 24 |
744.00000 +22.00 |
744.00 | 726.00 | 730.00 | 28,775 |
| 12 Apr 24 |
722.00000 -1.00 |
730.00 | 718.10 | 724.00 | 8,003 |
| 11 Apr 24 |
723.00000 +3.00 |
726.00 | 720.00 | 720.00 | 4,439 |
| 10 Apr 24 |
720.00000 -2.00 |
724.00 | 712.24 | 716.00 | 4,642 |
| 09 Apr 24 |
722.00000 -9.00 |
728.00 | 706.00 | 706.00 | 8,991 |
| 08 Apr 24 |
731.00000 +25.00 |
731.00 | 700.60 | 710.00 | 13,563 |
| 05 Apr 24 |
706.00000 +9.00 |
710.00 | 694.00 | 694.00 | 8,512 |
| 04 Apr 24 |
697.00000 -1.00 |
700.00 | 694.00 | 700.00 | 7,775 |
| 03 Apr 24 |
698.00000 +2.00 |
700.00 | 697.00 | 698.00 | 5,023 |
| 02 Apr 24 |
696.00000 +0.00 |
696.00 | 692.00 | 696.00 | 8,677 |
| 28 Mar 24 |
696.00000 +4.00 |
698.00 | 692.00 | 698.00 | 5,619 |
| 27 Mar 24 |
692.00000 -4.00 |
696.00 | 690.00 | 696.00 | 7,510 |
| 26 Mar 24 |
696.00000 +2.00 |
698.00 | 688.00 | 698.00 | 4,980 |
| 25 Mar 24 |
694.00000 -2.00 |
698.00 | 694.00 | 694.00 | 5,058 |
| 22 Mar 24 |
696.00000 +4.00 |
698.00 | 694.00 | 694.00 | 1,939 |
| 21 Mar 24 |
692.00000 -2.00 |
696.00 | 686.00 | 696.00 | 2,628 |
| 20 Mar 24 |
694.00000 +0.00 |
696.00 | 690.00 | 696.00 | 405 |
| 19 Mar 24 |
694.00000 +0.00 |
696.00 | 690.00 | 696.00 | 2,150 |
| 18 Mar 24 |
694.00000 +8.00 |
694.00 | 686.00 | 686.00 | 851 |
| 15 Mar 24 |
686.00000 -10.00 |
698.00 | 686.00 | 694.00 | 5,593 |
| 14 Mar 24 |
696.00000 +2.00 |
698.00 | 688.79 | 698.00 | 5,603 |
| 13 Mar 24 |
694.00000 -6.00 |
694.00 | 688.00 | 688.00 | 2,821 |
| 12 Mar 24 |
700.00000 +4.00 |
700.00 | 688.00 | 692.00 | 11,611 |
| 11 Mar 24 |
696.00000 +6.00 |
700.00 | 692.00 | 692.00 | 262 |
| 08 Mar 24 |
690.00000 +2.00 |
691.67 | 690.00 | 690.00 | 374 |
| 07 Mar 24 |
688.00000 -4.00 |
700.00 | 686.00 | 698.00 | 8,728 |
| 06 Mar 24 |
692.00000 -2.00 |
700.00 | 686.72 | 700.00 | 1,743 |
| 05 Mar 24 |
694.00000 +0.00 |
704.90 | 684.00 | 686.00 | 6,820 |
| 04 Mar 24 |
694.00000 +10.00 |
696.00 | 692.00 | 696.00 | 3,951 |
| 01 Mar 24 |
684.00000 +2.00 |
692.20 | 684.00 | 684.00 | 4,140 |
| 29 Feb 24 |
682.00000 -8.00 |
694.00 | 682.00 | 694.00 | 1,668 |
| 28 Feb 24 |
690.00000 -4.00 |
694.80 | 680.00 | 694.00 | 9,673 |
| 27 Feb 24 |
694.00000 +8.00 |
694.00 | 694.00 | 694.00 | 1,987 |
| 26 Feb 24 |
686.00000 -4.00 |
702.00 | 686.00 | 686.00 | 469 |
| 23 Feb 24 |
690.00000 -8.00 |
712.00 | 684.00 | 692.00 | 7,483 |
| 22 Feb 24 |
698.00000 -2.00 |
710.00 | 682.00 | 700.00 | 4,364 |
| 21 Feb 24 |
700.00000 +20.00 |
708.00 | 696.00 | 696.00 | 6,057 |
| 20 Feb 24 |
680.00000 -6.00 |
696.00 | 680.00 | 696.00 | 1,022 |
| 19 Feb 24 |
686.00000 +0.00 |
700.00 | 686.00 | 690.00 | 3,988 |
| 16 Feb 24 |
686.00000 -8.00 |
696.00 | 683.13 | 696.00 | 160 |
| 15 Feb 24 |
694.00000 +8.00 |
696.00 | 688.00 | 696.00 | 3,975 |
| 14 Feb 24 |
686.00000 -10.00 |
695.00 | 682.00 | 690.00 | 42,311 |
| 13 Feb 24 |
696.00000 +0.00 |
696.00 | 693.20 | 696.00 | 13,268 |
| 12 Feb 24 |
696.00000 -2.00 |
700.00 | 690.00 | 698.00 | 996 |
| 09 Feb 24 |
698.00000 +5.00 |
698.00 | 690.00 | 694.00 | 13,122 |
| 08 Feb 24 |
693.00000 -1.00 |
700.00 | 690.00 | 700.00 | 6,253 |
| 07 Feb 24 |
694.00000 +2.00 |
706.00 | 686.00 | 686.00 | 21,111 |
| 06 Feb 24 |
692.00000 +8.00 |
695.60 | 684.00 | 684.00 | 16,514 |
| 05 Feb 24 |
684.00000 -16.00 |
705.50 | 684.00 | 688.00 | 4,359 |
| 02 Feb 24 |
700.00000 +13.00 |
700.00 | 688.00 | 688.00 | 10,049 |
| 01 Feb 24 |
687.00000 -6.00 |
692.16 | 687.00 | 688.00 | 131 |
| 31 Jan 24 |
693.00000 +8.00 |
695.00 | 685.80 | 685.80 | 2,728 |
| 30 Jan 24 |
685.00000 -4.00 |
694.90 | 682.61 | 682.61 | 3,622 |
| 29 Jan 24 |
689.00000 -5.00 |
702.40 | 672.00 | 672.00 | 2,630 |
| 26 Jan 24 |
694.00000 -9.00 |
700.00 | 694.00 | 700.00 | 3,446 |
| 25 Jan 24 |
703.00000 +3.00 |
707.20 | 694.00 | 694.00 | 2,163 |
| 24 Jan 24 |
700.00000 -1.00 |
707.20 | 694.00 | 694.00 | 2,163 |
| 23 Jan 24 |
701.00000 -1.00 |
701.00 | 690.00 | 692.00 | 10,778 |
| 22 Jan 24 |
702.00000 +10.00 |
702.00 | 692.00 | 692.00 | 8,995 |
| 19 Jan 24 |
692.00000 +0.00 |
699.20 | 692.00 | 692.00 | 991 |
| 18 Jan 24 |
692.00000 -8.00 |
706.20 | 690.00 | 690.00 | 2,184 |
| 17 Jan 24 |
700.00000 +8.00 |
706.20 | 700.00 | 700.00 | 8 |
| 16 Jan 24 |
692.00000 -16.00 |
706.20 | 692.00 | 692.00 | 2,758 |
| 15 Jan 24 |
708.00000 +14.00 |
708.00 | 691.80 | 708.00 | 2,245 |
| 12 Jan 24 |
694.00000 -6.00 |
706.20 | 690.00 | 690.00 | 2,821 |
| 11 Jan 24 |
700.00000 +2.00 |
706.40 | 692.00 | 698.00 | 6,125 |
| 10 Jan 24 |
698.00000 +5.00 |
698.00 | 690.00 | 692.00 | 3,548 |
| 09 Jan 24 |
693.00000 +3.00 |
698.00 | 690.00 | 698.00 | 4,600 |
| 08 Jan 24 |
690.00000 -4.00 |
690.00 | 670.00 | 670.00 | 9,388 |
| 05 Jan 24 |
694.00000 +16.00 |
694.00 | 680.00 | 680.00 | 1,581 |
| 04 Jan 24 |
678.00000 -2.00 |
695.40 | 678.00 | 680.00 | 3,545 |
| 03 Jan 24 |
680.00000 +2.00 |
695.80 | 670.00 | 670.00 | 5,674 |
| 02 Jan 24 |
678.00000 +8.00 |
680.00 | 670.00 | 680.00 | 2,510 |
| 29 Dec 23 |
670.00000 -10.00 |
680.00 | 662.00 | 680.00 | 3,043 |
| 28 Dec 23 |
680.00000 +9.00 |
680.00 | 667.40 | 680.00 | 12,161 |
| 27 Dec 23 |
671.00000 +1.00 |
680.00 | 660.00 | 670.00 | 16,264 |
| 22 Dec 23 |
670.00000 -8.00 |
675.92 | 668.00 | 668.00 | 2,426 |
| 21 Dec 23 |
678.00000 +0.00 |
680.00 | 668.00 | 680.00 | 1,034 |
| 20 Dec 23 |
678.00000 +10.00 |
680.00 | 666.00 | 668.00 | 18,073 |
| 19 Dec 23 |
668.00000 -12.00 |
686.00 | 666.00 | 680.00 | 8,765 |
| 18 Dec 23 |
680.00000 +2.00 |
694.00 | 672.00 | 672.00 | 7,653 |
| 15 Dec 23 |
678.00000 +0.00 |
680.00 | 670.00 | 680.00 | 9,192 |
| 14 Dec 23 |
678.00000 +18.00 |
680.00 | 662.00 | 662.00 | 7,336 |
| 13 Dec 23 |
660.00000 -10.00 |
682.00 | 660.00 | 670.00 | 8,578 |
| 12 Dec 23 |
670.00000 -13.00 |
684.00 | 670.00 | 684.00 | 13,892 |
| 11 Dec 23 |
683.00000 +0.00 |
686.00 | 678.00 | 680.00 | 3,471 |
| 08 Dec 23 |
683.00000 +3.00 |
688.00 | 682.00 | 688.00 | 2,977 |
| 07 Dec 23 |
680.00000 -8.00 |
688.00 | 678.00 | 688.00 | 11,302 |
| 06 Dec 23 |
688.00000 +0.00 |
692.92 | 680.00 | 688.00 | 21,716 |
| 05 Dec 23 |
688.00000 +10.00 |
688.00 | 679.00 | 688.00 | 2,825 |
| 04 Dec 23 |
678.00000 -10.00 |
697.19 | 674.00 | 688.00 | 7,797 |
| 01 Dec 23 |
688.00000 -7.00 |
712.00 | 680.00 | 712.00 | 20,583 |
| 30 Nov 23 |
695.00000 -3.00 |
716.00 | 682.00 | 698.00 | 24,829 |
| 29 Nov 23 |
698.00000 +0.00 |
698.00 | 698.00 | 698.00 | 6 |
| 28 Nov 23 |
698.00000 +6.00 |
698.00 | 680.00 | 682.00 | 6,986 |
| 27 Nov 23 |
692.00000 +8.00 |
698.00 | 682.00 | 686.00 | 3,150 |
| 24 Nov 23 |
684.00000 -14.00 |
684.00 | 684.00 | 684.00 | 1,163 |
| 23 Nov 23 |
698.00000 +2.00 |
700.00 | 682.00 | 692.00 | 8,769 |
| 22 Nov 23 |
696.00000 -13.00 |
702.00 | 686.00 | 702.00 | 16,341 |
| 21 Nov 23 |
709.00000 +7.00 |
716.13 | 706.80 | 716.13 | 2,531 |
| 20 Nov 23 |
702.00000 -8.00 |
712.00 | 700.00 | 712.00 | 5,654 |
| 17 Nov 23 |
710.00000 -9.00 |
724.00 | 710.00 | 720.00 | 3,864 |
| 16 Nov 23 |
719.00000 +6.00 |
720.00 | 715.00 | 716.00 | 5,089 |
| 15 Nov 23 |
713.00000 -7.00 |
718.00 | 710.00 | 718.00 | 5,095 |
| 14 Nov 23 |
720.00000 -6.00 |
720.00 | 706.00 | 720.00 | 9,749 |
| 13 Nov 23 |
726.00000 +16.00 |
726.00 | 711.00 | 726.00 | 17,863 |
| 10 Nov 23 |
710.00000 +0.00 |
726.00 | 710.00 | 726.00 | 12,122 |
| 09 Nov 23 |
710.00000 -2.00 |
720.00 | 710.00 | 710.00 | 16,647 |
| 08 Nov 23 |
712.00000 +19.00 |
722.00 | 700.00 | 704.00 | 11,118 |
| 07 Nov 23 |
693.00000 +5.00 |
693.00 | 680.00 | 682.00 | 1,465 |
| 06 Nov 23 |
688.00000 +8.00 |
695.86 | 674.00 | 680.00 | 10,286 |
| 03 Nov 23 |
680.00000 -21.00 |
708.00 | 680.00 | 706.00 | 6,089 |
| 02 Nov 23 |
701.00000 +5.00 |
701.00 | 693.00 | 694.00 | 3,673 |
| 01 Nov 23 |
696.00000 -6.00 |
702.24 | 693.50 | 693.50 | 2,021 |
| 31 Oct 23 |
702.00000 +8.00 |
706.68 | 697.00 | 702.00 | 3,631 |
| 30 Oct 23 |
694.00000 +4.00 |
694.00 | 676.00 | 690.00 | 3,264 |
| 27 Oct 23 |
690.00000 -16.00 |
692.00 | 662.00 | 692.00 | 13,249 |
| 26 Oct 23 |
706.00000 -10.00 |
713.30 | 698.60 | 704.00 | 7,142 |
| 25 Oct 23 |
716.00000 +1.00 |
716.00 | 706.10 | 716.00 | 4,092 |
| 24 Oct 23 |
715.00000 +1.00 |
724.00 | 702.00 | 724.00 | 2,152 |
| 23 Oct 23 |
714.00000 +10.00 |
714.00 | 704.00 | 704.00 | 2,365 |
| 20 Oct 23 |
704.00000 -30.00 |
734.00 | 700.00 | 706.00 | 8,585 |
| 19 Oct 23 |
734.00000 +22.00 |
734.00 | 710.00 | 712.00 | 3,239 |
| 18 Oct 23 |
712.00000 -20.00 |
738.00 | 706.00 | 732.00 | 8,621 |
| 17 Oct 23 |
732.00000 +2.00 |
732.00 | 726.00 | 726.00 | 32 |
| 16 Oct 23 |
730.00000 -2.00 |
730.00 | 728.00 | 728.00 | 595 |
| 13 Oct 23 |
732.00000 +0.00 |
738.00 | 726.00 | 738.00 | 401 |
| 12 Oct 23 |
732.00000 -1.00 |
737.40 | 732.00 | 736.80 | 1,366 |
| 11 Oct 23 |
733.00000 +1.00 |
740.00 | 728.00 | 738.00 | 2,664 |
| 10 Oct 23 |
732.00000 +6.00 |
737.40 | 724.00 | 724.00 | 1,900 |
| 09 Oct 23 |
726.00000 +7.00 |
733.40 | 715.50 | 726.00 | 48,555 |
| 06 Oct 23 |
719.00000 +7.00 |
719.00 | 710.00 | 712.00 | 6,956 |
| 05 Oct 23 |
712.00000 -3.00 |
716.00 | 712.00 | 714.00 | 4,436 |
| 04 Oct 23 |
715.00000 -1.00 |
724.90 | 714.00 | 718.00 | 5,989 |
| 03 Oct 23 |
716.00000 -7.00 |
726.00 | 716.00 | 726.00 | 3,774 |
| 02 Oct 23 |
723.00000 +9.00 |
725.70 | 716.00 | 716.00 | 2,056 |
| 29 Sep 23 |
714.00000 -12.00 |
726.00 | 714.00 | 714.00 | 1,350 |
| 28 Sep 23 |
726.00000 -4.00 |
748.30 | 724.50 | 730.00 | 1,196 |
| 27 Sep 23 |
730.00000 -4.00 |
750.00 | 730.00 | 750.00 | 4,549 |
| 26 Sep 23 |
734.00000 +8.00 |
737.60 | 730.00 | 730.00 | 462 |
| 25 Sep 23 |
726.00000 -10.00 |
730.00 | 718.00 | 722.00 | 14,715 |
| 22 Sep 23 |
736.00000 +0.00 |
760.00 | 734.00 | 760.00 | 18,426 |
| 21 Sep 23 |
736.00000 -12.00 |
757.50 | 736.00 | 748.00 | 4,204 |
| 20 Sep 23 |
748.00000 +2.00 |
758.00 | 745.14 | 758.00 | 6,632 |
| 19 Sep 23 |
746.00000 -4.00 |
758.00 | 742.00 | 750.00 | 5,261 |
| 18 Sep 23 |
750.00000 +4.00 |
758.00 | 742.00 | 744.00 | 12,235 |
| 15 Sep 23 |
746.00000 +8.00 |
748.00 | 740.00 | 748.00 | 16,568 |
| 14 Sep 23 |
738.00000 +0.00 |
746.00 | 738.00 | 744.00 | 10,107 |
| 13 Sep 23 |
738.00000 -8.00 |
743.90 | 738.00 | 738.00 | 3,773 |
| 12 Sep 23 |
746.00000 +10.00 |
746.00 | 720.00 | 734.00 | 10,164 |
| 11 Sep 23 |
736.00000 -2.00 |
740.00 | 736.00 | 740.00 | 4,047 |
| 08 Sep 23 |
738.00000 +10.00 |
738.00 | 720.00 | 720.00 | 4,163 |
| 07 Sep 23 |
728.00000 -16.00 |
739.50 | 725.20 | 738.00 | 8,217 |
| 06 Sep 23 |
744.00000 +10.00 |
758.00 | 730.00 | 730.00 | 6,883 |
| 05 Sep 23 |
734.00000 -10.00 |
748.00 | 734.00 | 748.00 | 6,853 |
| 04 Sep 23 |
744.00000 +2.00 |
759.00 | 741.60 | 750.00 | 19,632 |
| 01 Sep 23 |
742.00000 +4.00 |
744.00 | 724.00 | 724.00 | 3,013 |
| 31 Aug 23 |
738.00000 +2.00 |
747.10 | 738.00 | 744.00 | 5,895 |
| 30 Aug 23 |
736.00000 +8.00 |
746.00 | 720.00 | 728.00 | 24,886 |
| 29 Aug 23 |
728.00000 +18.00 |
730.00 | 712.00 | 730.00 | 7,404 |
| 25 Aug 23 |
710.00000 +10.00 |
726.00 | 706.00 | 716.00 | 11,991 |
| 24 Aug 23 |
700.00000 +22.00 |
718.00 | 670.00 | 690.00 | 30,034 |
| 23 Aug 23 |
678.00000 +8.00 |
678.00 | 656.88 | 670.00 | 2,270 |
| 22 Aug 23 |
670.00000 +18.00 |
688.00 | 660.00 | 660.00 | 3,097 |
| 21 Aug 23 |
652.00000 -4.00 |
668.00 | 650.50 | 652.00 | 18,393 |
| 18 Aug 23 |
656.00000 -6.00 |
666.32 | 652.00 | 660.00 | 23,822 |
| 17 Aug 23 |
662.00000 -6.00 |
670.00 | 662.00 | 668.00 | 7,228 |
| 16 Aug 23 |
668.00000 +0.00 |
672.00 | 668.00 | 670.00 | 8,098 |
| 15 Aug 23 |
668.00000 -2.00 |
680.00 | 668.00 | 674.00 | 4,665 |
| 14 Aug 23 |
670.00000 -8.00 |
684.00 | 670.00 | 680.00 | 16,636 |
| 11 Aug 23 |
678.00000 +1.00 |
680.00 | 678.00 | 680.00 | 14,135 |
| 10 Aug 23 |
677.00000 +1.00 |
680.00 | 672.40 | 678.00 | 1,960 |
| 09 Aug 23 |
676.00000 -4.00 |
680.00 | 676.00 | 680.00 | 2,691 |
| 08 Aug 23 |
680.00000 +2.00 |
688.00 | 674.00 | 682.00 | 4,134 |
| 07 Aug 23 |
678.00000 -10.00 |
690.00 | 673.70 | 688.00 | 17,063 |
| 04 Aug 23 |
688.00000 -5.00 |
700.00 | 684.00 | 692.00 | 5,297 |
| 03 Aug 23 |
693.00000 +11.00 |
705.84 | 689.90 | 690.00 | 34,466 |
| 02 Aug 23 |
682.00000 +11.00 |
700.00 | 675.00 | 680.00 | 41,998 |
| 01 Aug 23 |
671.00000 -2.00 |
679.60 | 671.00 | 676.00 | 33,585 |
| 31 Jul 23 |
673.00000 -1.00 |
690.00 | 670.00 | 690.00 | 43,888 |
| 28 Jul 23 |
674.00000 +2.00 |
680.00 | 672.00 | 676.00 | 179,207 |
| 27 Jul 23 |
672.00000 -18.00 |
700.00 | 670.00 | 700.00 | 151,574 |
| 26 Jul 23 |
690.00000 -8.00 |
706.64 | 682.00 | 704.00 | 25,756 |
| 25 Jul 23 |
698.00000 -14.00 |
723.60 | 698.00 | 720.00 | 75,224 |
| 24 Jul 23 |
712.00000 -5.00 |
722.80 | 702.00 | 718.00 | 104,742 |
| 21 Jul 23 |
717.00000 -3.00 |
724.00 | 716.00 | 724.00 | 1,841 |
| 20 Jul 23 |
720.00000 +3.00 |
726.00 | 716.00 | 726.00 | 1,883 |
| 19 Jul 23 |
717.00000 +13.00 |
722.00 | 712.00 | 720.00 | 6,125 |
| 18 Jul 23 |
704.00000 -12.00 |
722.00 | 704.00 | 712.00 | 1,806 |
| 17 Jul 23 |
716.00000 -8.00 |
724.00 | 714.00 | 724.00 | 15,679 |
| 14 Jul 23 |
724.00000 +2.00 |
724.00 | 716.00 | 720.00 | 4,149 |
| 13 Jul 23 |
722.00000 +2.00 |
724.00 | 722.00 | 722.00 | 541 |
| 12 Jul 23 |
720.00000 -4.00 |
726.00 | 718.66 | 726.00 | 13,197 |
| 11 Jul 23 |
724.00000 +4.00 |
748.80 | 718.80 | 734.00 | 8,500 |
| 10 Jul 23 |
720.00000 -8.00 |
740.00 | 718.00 | 730.00 | 11,157 |
| 07 Jul 23 |
728.00000 +12.00 |
760.00 | 718.00 | 730.00 | 122,670 |
| 06 Jul 23 |
716.00000 -6.00 |
732.00 | 716.00 | 732.00 | 5,255 |
| 05 Jul 23 |
722.00000 -14.00 |
738.40 | 722.00 | 734.00 | 23,691 |
| 04 Jul 23 |
736.00000 -16.00 |
754.66 | 732.00 | 754.00 | 25,241 |
| 03 Jul 23 |
752.00000 +0.00 |
760.00 | 742.00 | 760.00 | 9,564 |
| 30 Jun 23 |
752.00000 -18.00 |
768.00 | 752.00 | 760.00 | 5,915 |
| 29 Jun 23 |
770.00000 +8.00 |
772.00 | 754.00 | 754.00 | 34,535 |
| 28 Jun 23 |
762.00000 -24.00 |
800.00 | 750.00 | 800.00 | 18,581 |
| 27 Jun 23 |
786.00000 -2.00 |
789.20 | 780.00 | 788.00 | 1,725 |
| 26 Jun 23 |
788.00000 +8.00 |
790.00 | 764.86 | 790.00 | 2,201 |
| 23 Jun 23 |
780.00000 +0.00 |
790.00 | 760.00 | 790.00 | 545 |
| 22 Jun 23 |
780.00000 -10.00 |
780.00 | 774.00 | 780.00 | 1,355 |
| 21 Jun 23 |
790.00000 +22.00 |
790.00 | 776.80 | 790.00 | 611 |
| 20 Jun 23 |
768.00000 -2.00 |
770.00 | 760.00 | 770.00 | 1,005 |
| 19 Jun 23 |
770.00000 +10.00 |
784.00 | 760.00 | 760.00 | 1,003 |
| 16 Jun 23 |
760.00000 -30.00 |
780.00 | 714.00 | 780.00 | 22,016 |
| 15 Jun 23 |
790.00000 +8.00 |
800.08 | 782.00 | 800.00 | 3,450 |
| 14 Jun 23 |
782.00000 -22.00 |
806.00 | 782.00 | 804.00 | 8,828 |
| 13 Jun 23 |
804.00000 +14.00 |
804.00 | 784.00 | 792.00 | 3,738 |
| 12 Jun 23 |
790.00000 -12.00 |
802.00 | 788.00 | 802.00 | 11,503 |
| 09 Jun 23 |
802.00000 -18.00 |
820.00 | 802.00 | 820.00 | 15,252 |
| 08 Jun 23 |
820.00000 +0.00 |
833.04 | 808.39 | 814.00 | 6,988 |
| 07 Jun 23 |
820.00000 +10.00 |
838.00 | 820.00 | 838.00 | 653 |
| 06 Jun 23 |
810.00000 -6.00 |
848.00 | 804.00 | 814.00 | 29,353 |
| 05 Jun 23 |
816.00000 +1.00 |
818.00 | 814.00 | 814.00 | 2,282 |
| 02 Jun 23 |
815.00000 +11.00 |
830.00 | 809.80 | 812.00 | 6,615 |
| 01 Jun 23 |
804.00000 -54.00 |
848.00 | 804.00 | 830.00 | 14,643 |
| 31 May 23 |
858.00000 +13.00 |
858.00 | 822.00 | 840.00 | 12,298 |
| 30 May 23 |
845.00000 +25.00 |
858.00 | 830.00 | 830.00 | 1,236 |
| 26 May 23 |
820.00000 -42.00 |
866.00 | 820.00 | 842.00 | 11,190 |
| 25 May 23 |
862.00000 +26.00 |
872.00 | 830.00 | 836.00 | 5,647 |
| 24 May 23 |
836.00000 -10.00 |
868.00 | 834.00 | 866.00 | 7,497 |
| 23 May 23 |
846.00000 -30.00 |
875.00 | 846.00 | 874.00 | 7,005 |
| 22 May 23 |
876.00000 -4.00 |
886.00 | 860.00 | 880.00 | 15,858 |
| 19 May 23 |
880.00000 +40.00 |
880.00 | 836.00 | 840.00 | 10,019 |
| 18 May 23 |
840.00000 -21.00 |
878.00 | 840.00 | 862.00 | 6,148 |
| 17 May 23 |
861.00000 +19.00 |
878.00 | 842.00 | 871.52 | 131 |
| 16 May 23 |
842.00000 -20.00 |
875.17 | 842.00 | 862.00 | 8,770 |
| 15 May 23 |
862.00000 -4.00 |
884.00 | 862.00 | 884.00 | 5,111 |
| 12 May 23 |
866.00000 +0.00 |
872.55 | 866.00 | 872.00 | 862 |
| 11 May 23 |
866.00000 +0.00 |
880.00 | 866.00 | 872.00 | 6,488 |
| 10 May 23 |
866.00000 +20.00 |
875.84 | 848.00 | 860.00 | 20,476 |
| 09 May 23 |
846.00000 +10.00 |
880.00 | 836.00 | 860.00 | 60,556 |
| 05 May 23 |
836.00000 -10.00 |
878.00 | 836.00 | 840.00 | 8,356 |
| 04 May 23 |
846.00000 +20.00 |
878.00 | 830.00 | 870.00 | 4,081 |
| 03 May 23 |
826.00000 -25.00 |
854.50 | 808.00 | 832.00 | 13,615 |
| 02 May 23 |
851.00000 +15.00 |
878.00 | 820.00 | 826.00 | 16,276 |
| 28 Apr 23 |
836.00000 +16.00 |
842.10 | 810.00 | 840.00 | 6,425 |
| 27 Apr 23 |
820.00000 +2.00 |
848.86 | 810.00 | 810.00 | 3,017 |
| 26 Apr 23 |
818.00000 -12.00 |
836.00 | 806.00 | 832.00 | 13,875 |
| 25 Apr 23 |
830.00000 +22.00 |
868.00 | 828.28 | 830.00 | 8,213 |
| 24 Apr 23 |
808.00000 -42.00 |
864.60 | 808.00 | 860.00 | 27,345 |
| 21 Apr 23 |
850.00000 +42.00 |
886.20 | 802.00 | 802.00 | 75,422 |
| 20 Apr 23 |
808.00000 +8.00 |
808.00 | 802.00 | 802.00 | 5,736 |
| 19 Apr 23 |
800.00000 +0.00 |
806.00 | 800.00 | 800.00 | 5,934 |
| 18 Apr 23 |
800.00000 -8.00 |
808.00 | 798.00 | 798.00 | 1,899 |
| 17 Apr 23 |
808.00000 -8.00 |
816.00 | 790.53 | 800.00 | 12,421 |
| 14 Apr 23 |
816.00000 +16.00 |
816.00 | 803.20 | 810.00 | 4,410 |
| 13 Apr 23 |
800.00000 -2.00 |
812.00 | 800.00 | 802.00 | 5,291 |
| 12 Apr 23 |
802.00000 +2.00 |
812.00 | 802.00 | 812.00 | 2,487 |
| 11 Apr 23 |
800.00000 -10.00 |
810.00 | 800.00 | 800.00 | 3,077 |
| 06 Apr 23 |
810.00000 +10.00 |
810.00 | 800.00 | 802.00 | 1,744 |
| 05 Apr 23 |
800.00000 -20.00 |
820.00 | 800.00 | 814.00 | 6,748 |
| 04 Apr 23 |
820.00000 +3.00 |
820.00 | 810.00 | 818.00 | 1,066 |
| 03 Apr 23 |
817.00000 -3.00 |
824.00 | 810.00 | 820.00 | 2,970 |
| 31 Mar 23 |
820.00000 +20.00 |
820.00 | 804.00 | 804.00 | 3,425 |
| 30 Mar 23 |
800.00000 -2.00 |
824.00 | 800.00 | 818.00 | 10,507 |
| 29 Mar 23 |
802.00000 -18.00 |
824.00 | 800.00 | 824.00 | 10,012 |
| 28 Mar 23 |
820.00000 +0.00 |
831.78 | 800.00 | 800.00 | 7,349 |
| 27 Mar 23 |
820.00000 -20.00 |
862.48 | 820.00 | 822.00 | 1,102 |
| 24 Mar 23 |
840.00000 +5.00 |
840.00 | 822.00 | 822.00 | 45 |
| 23 Mar 23 |
835.00000 -16.00 |
870.00 | 824.00 | 850.00 | 6,088 |
| 22 Mar 23 |
851.00000 +41.00 |
851.00 | 819.20 | 820.00 | 24,159 |
| 21 Mar 23 |
810.00000 +4.00 |
810.00 | 796.00 | 796.00 | 3,135 |
| 20 Mar 23 |
806.00000 +12.00 |
808.00 | 794.00 | 794.00 | 10,418 |
| 17 Mar 23 |
794.00000 +14.00 |
796.00 | 750.00 | 750.00 | 10,598 |
| 16 Mar 23 |
780.00000 -16.00 |
793.98 | 780.00 | 782.00 | 1,831 |
| 15 Mar 23 |
796.00000 +0.00 |
796.00 | 752.00 | 780.00 | 5,226 |
| 14 Mar 23 |
796.00000 +3.00 |
796.00 | 780.00 | 790.00 | 3,555 |
| 13 Mar 23 |
793.00000 +3.00 |
793.00 | 790.00 | 790.00 | 3,883 |
| 10 Mar 23 |
790.00000 -14.00 |
798.00 | 790.00 | 796.00 | 2,057 |
| 09 Mar 23 |
804.00000 +0.00 |
804.00 | 798.00 | 798.00 | 2,139 |
| 08 Mar 23 |
804.00000 +1.00 |
807.19 | 800.00 | 800.00 | 191 |
| 07 Mar 23 |
803.00000 +1.00 |
803.00 | 782.00 | 798.00 | 6,190 |
| 06 Mar 23 |
802.00000 +2.00 |
810.00 | 796.00 | 810.00 | 656 |
| 03 Mar 23 |
800.00000 +3.00 |
810.00 | 798.00 | 798.00 | 3,126 |
| 02 Mar 23 |
797.00000 +1.00 |
802.00 | 794.00 | 794.00 | 1,890 |
| 01 Mar 23 |
796.00000 -8.00 |
804.00 | 796.00 | 796.00 | 2,800 |
| 28 Feb 23 |
804.00000 +8.00 |
804.00 | 785.30 | 796.00 | 312 |
| 27 Feb 23 |
796.00000 +6.00 |
806.00 | 793.20 | 796.00 | 7,524 |
| 24 Feb 23 |
790.00000 +4.00 |
790.00 | 782.00 | 790.00 | 13,953 |
| 23 Feb 23 |
786.00000 +6.00 |
802.00 | 780.00 | 780.00 | 6,241 |
| 22 Feb 23 |
780.00000 +10.00 |
800.00 | 780.00 | 800.00 | 513 |
| 21 Feb 23 |
770.00000 -2.00 |
788.00 | 770.00 | 770.00 | 3,696 |
| 20 Feb 23 |
772.00000 +2.00 |
790.00 | 770.00 | 790.00 | 2,199 |
| 17 Feb 23 |
770.00000 -7.00 |
786.80 | 767.84 | 770.00 | 10,474 |
| 16 Feb 23 |
777.00000 +1.00 |
788.00 | 764.00 | 788.00 | 11,809 |
| 15 Feb 23 |
776.00000 +0.00 |
788.00 | 776.00 | 776.00 | 4,187 |
| 14 Feb 23 |
776.00000 -4.00 |
788.00 | 768.00 | 772.00 | 7,598 |
| 13 Feb 23 |
780.00000 -9.00 |
788.40 | 772.00 | 772.00 | 939 |
| 10 Feb 23 |
789.00000 +47.00 |
789.00 | 744.62 | 748.00 | 9,735 |
| 09 Feb 23 |
742.00000 -30.00 |
778.00 | 742.00 | 766.00 | 10,013 |
| 08 Feb 23 |
772.00000 -11.00 |
782.00 | 766.00 | 782.00 | 4,604 |
| 07 Feb 23 |
783.00000 +8.00 |
783.00 | 768.00 | 774.00 | 8,406 |
| 06 Feb 23 |
775.00000 +11.00 |
782.80 | 768.00 | 768.00 | 3,443 |
| 03 Feb 23 |
764.00000 +4.00 |
781.76 | 764.00 | 764.00 | 4,590 |
| 02 Feb 23 |
760.00000 -10.00 |
788.00 | 760.00 | 764.00 | 999 |
| 01 Feb 23 |
770.00000 +10.00 |
770.00 | 760.00 | 760.00 | 1,205 |
| 31 Jan 23 |
760.00000 +0.00 |
765.90 | 760.00 | 760.00 | 1,908 |
| 30 Jan 23 |
760.00000 -4.00 |
765.60 | 760.00 | 760.00 | 1,466 |
| 27 Jan 23 |
764.00000 -6.00 |
770.00 | 743.30 | 770.00 | 6,865 |
| 26 Jan 23 |
770.00000 +14.00 |
794.38 | 760.00 | 760.00 | 7,805 |
| 25 Jan 23 |
756.00000 -4.00 |
766.08 | 756.00 | 762.21 | 461 |
| 24 Jan 23 |
760.00000 +0.00 |
792.30 | 736.00 | 736.00 | 17,682 |
| 23 Jan 23 |
760.00000 -30.00 |
784.00 | 760.00 | 762.00 | 590 |
| 20 Jan 23 |
790.00000 +11.00 |
790.00 | 759.41 | 788.00 | 5,752 |
| 19 Jan 23 |
779.00000 +3.00 |
790.00 | 770.00 | 780.00 | 5,142 |
| 18 Jan 23 |
776.00000 -10.00 |
788.10 | 771.10 | 780.00 | 4,224 |
| 17 Jan 23 |
786.00000 +6.00 |
790.00 | 768.00 | 778.00 | 6,652 |
| 16 Jan 23 |
780.00000 +40.00 |
780.00 | 738.31 | 770.00 | 13,356 |
| 13 Jan 23 |
740.00000 -26.00 |
766.00 | 728.00 | 766.00 | 102,395 |
| 12 Jan 23 |
766.00000 -25.00 |
782.00 | 743.96 | 782.00 | 8,969 |
| 11 Jan 23 |
791.00000 +11.00 |
791.00 | 772.00 | 772.00 | 1,559 |
| 10 Jan 23 |
780.00000 -8.00 |
790.61 | 780.00 | 788.00 | 717 |
| 09 Jan 23 |
788.00000 -18.00 |
807.00 | 770.00 | 794.00 | 3,034 |
| 06 Jan 23 |
806.00000 +2.00 |
806.00 | 800.00 | 800.00 | 1,874 |
| 05 Jan 23 |
804.00000 +4.00 |
807.99 | 800.00 | 800.00 | 1,442 |
| 04 Jan 23 |
800.00000 +0.00 |
808.00 | 800.00 | 800.00 | 2,615 |
| 03 Jan 23 |
800.00000 +0.00 |
808.00 | 788.00 | 788.00 | 5,619 |
| 30 Dec 22 |
800.00000 -4.00 |
806.00 | 800.00 | 800.00 | 3,593 |
| 29 Dec 22 |
804.00000 -4.00 |
810.00 | 792.00 | 810.00 | 1,370 |
| 28 Dec 22 |
808.00000 +28.00 |
808.00 | 780.00 | 800.00 | 33,006 |
| 23 Dec 22 |
780.00000 +10.00 |
780.00 | 776.00 | 776.00 | 3,356 |
| 22 Dec 22 |
770.00000 -10.00 |
790.00 | 770.00 | 790.00 | 7,355 |
| 21 Dec 22 |
780.00000 +0.00 |
798.00 | 780.00 | 780.00 | 2,309 |
| 20 Dec 22 |
780.00000 -6.00 |
800.00 | 780.00 | 800.00 | 6,338 |
| 19 Dec 22 |
786.00000 +6.00 |
796.35 | 783.08 | 786.00 | 184 |
| 16 Dec 22 |
780.00000 -5.00 |
782.02 | 780.00 | 780.00 | 3,493 |
| 15 Dec 22 |
785.00000 -8.00 |
792.00 | 774.00 | 788.00 | 5,205 |
| 14 Dec 22 |
793.00000 +1.00 |
800.00 | 786.00 | 800.00 | 4,550 |
| 13 Dec 22 |
792.00000 +2.00 |
814.96 | 780.00 | 792.00 | 13,484 |
| 12 Dec 22 |
790.00000 -46.00 |
819.80 | 790.00 | 818.00 | 8,141 |
| 09 Dec 22 |
836.00000 +13.00 |
836.00 | 806.00 | 806.00 | 2,898 |
| 08 Dec 22 |
823.00000 +9.00 |
823.00 | 816.00 | 818.00 | 18,984 |
| 07 Dec 22 |
814.00000 +0.00 |
816.40 | 806.00 | 814.00 | 2,839 |
| 06 Dec 22 |
814.00000 +4.00 |
830.00 | 806.00 | 806.00 | 1,045 |
| 05 Dec 22 |
810.00000 +30.00 |
824.30 | 790.00 | 790.00 | 2,711 |
| 02 Dec 22 |
780.00000 +0.00 |
821.70 | 780.00 | 786.00 | 2,816 |
| 01 Dec 22 |
780.00000 -10.00 |
822.60 | 780.00 | 792.00 | 2,833 |
| 30 Nov 22 |
790.00000 -2.00 |
823.20 | 790.00 | 816.00 | 4,968 |
| 29 Nov 22 |
792.00000 -21.00 |
823.20 | 792.00 | 792.00 | 685 |
| 28 Nov 22 |
813.00000 +3.00 |
813.00 | 806.00 | 806.00 | 298 |
| 25 Nov 22 |
810.00000 +14.00 |
820.00 | 796.00 | 796.00 | 6,717 |
| 24 Nov 22 |
796.00000 -16.00 |
812.00 | 792.00 | 812.00 | 5,764 |
| 23 Nov 22 |
812.00000 +4.00 |
812.00 | 808.00 | 812.00 | 688 |
| 22 Nov 22 |
808.00000 +2.00 |
808.00 | 808.00 | 808.00 | 2,093 |
| 21 Nov 22 |
806.00000 -2.00 |
814.00 | 798.00 | 800.00 | 2,581 |
| 18 Nov 22 |
808.00000 -12.00 |
814.00 | 792.00 | 814.00 | 364 |
| 17 Nov 22 |
820.00000 +18.00 |
820.00 | 800.00 | 808.00 | 1,251 |
| 16 Nov 22 |
802.00000 +2.00 |
821.12 | 802.00 | 816.00 | 1,467 |
| 15 Nov 22 |
800.00000 -26.00 |
824.08 | 800.00 | 818.00 | 3,170 |
| 14 Nov 22 |
826.00000 +0.00 |
826.00 | 797.82 | 820.00 | 3,229 |
| 11 Nov 22 |
826.00000 +6.00 |
826.00 | 782.00 | 820.00 | 6,619 |
| 10 Nov 22 |
820.00000 +16.00 |
820.00 | 809.12 | 810.00 | 2,496 |
| 09 Nov 22 |
804.00000 +22.00 |
804.00 | 798.00 | 801.80 | 11 |
| 14 Oct 22 |
782.00000 -14.00 |
799.00 | 774.00 | 776.00 | 3,344 |
| 13 Oct 22 |
796.00000 +16.00 |
812.10 | 776.00 | 778.00 | 4,067 |
| 12 Oct 22 |
780.00000 +0.00 |
788.00 | 780.00 | 782.00 | 12,066 |
| 11 Oct 22 |
780.00000 -12.00 |
789.50 | 780.00 | 788.00 | 1,182 |
| 10 Oct 22 |
792.00000 +0.00 |
799.10 | 782.00 | 786.00 | 2,713 |
| 07 Oct 22 |
792.00000 +16.00 |
794.30 | 792.00 | 792.00 | 1,164 |
| 06 Oct 22 |
776.00000 -12.00 |
805.30 | 776.00 | 790.00 | 2,053 |
| 05 Oct 22 |
788.00000 -2.00 |
806.88 | 788.00 | 788.00 | 2,793 |
| 04 Oct 22 |
790.00000 +14.00 |
795.52 | 778.43 | 780.00 | 6,035 |
| 03 Oct 22 |
776.00000 -4.00 |
796.00 | 772.00 | 774.00 | 14,697 |
| 30 Sep 22 |
780.00000 +8.00 |
830.00 | 772.00 | 786.00 | 5,934 |
| 29 Sep 22 |
772.00000 -22.00 |
808.00 | 772.00 | 790.00 | 26,694 |
| 28 Sep 22 |
794.00000 +2.00 |
802.00 | 790.00 | 790.00 | 14,069 |
| 27 Sep 22 |
792.00000 -6.00 |
824.18 | 790.00 | 790.00 | 7,101 |
| 26 Sep 22 |
798.00000 +8.00 |
807.82 | 780.00 | 796.00 | 16,492 |
| 23 Sep 22 |
790.00000 -4.00 |
832.00 | 780.00 | 780.00 | 188,420 |
| 22 Sep 22 |
794.00000 +22.00 |
818.00 | 770.00 | 778.00 | 14,134 |
| 21 Sep 22 |
772.00000 -32.00 |
812.00 | 770.00 | 812.00 | 28,022 |
| 20 Sep 22 |
804.00000 -16.00 |
839.72 | 788.00 | 830.00 | 18,284 |
| 16 Sep 22 |
820.00000 -10.00 |
843.24 | 794.00 | 832.00 | 37,657 |
| 15 Sep 22 |
830.00000 +46.00 |
887.47 | 797.72 | 802.00 | 38,568 |
| 14 Sep 22 |
784.00000 -2.00 |
807.00 | 744.00 | 798.00 | 65,726 |
| 13 Sep 22 |
786.00000 -54.00 |
848.75 | 772.00 | 820.00 | 48,967 |
| 12 Sep 22 |
840.00000 -28.00 |
908.00 | 826.00 | 852.00 | 37,699 |
| 09 Sep 22 |
868.00000 -12.00 |
898.00 | 852.00 | 882.00 | 20,370 |
| 08 Sep 22 |
880.00000 -30.00 |
890.00 | 857.40 | 878.00 | 5,099 |
| 07 Sep 22 |
910.00000 +34.00 |
910.00 | 860.64 | 910.00 | 1,181 |
| 06 Sep 22 |
876.00000 -4.00 |
881.80 | 872.00 | 880.00 | 16,520 |
| 05 Sep 22 |
880.00000 -10.00 |
904.04 | 856.25 | 890.00 | 61,230 |
| 02 Sep 22 |
890.00000 -14.00 |
904.00 | 861.20 | 904.00 | 57,840 |
| 01 Sep 22 |
904.00000 +4.00 |
906.68 | 894.00 | 900.00 | 50,842 |
| 31 Aug 22 |
900.00000 -18.00 |
917.23 | 900.00 | 914.00 | 17,754 |
| 30 Aug 22 |
918.00000 -8.00 |
930.00 | 893.80 | 902.00 | 46,313 |
| 26 Aug 22 |
926.00000 -18.00 |
940.00 | 916.00 | 930.00 | 36,007 |
| 25 Aug 22 |
944.00000 +0.00 |
944.00 | 920.00 | 944.00 | 30,949 |
| 24 Aug 22 |
944.00000 +10.00 |
947.77 | 922.00 | 934.00 | 7,479 |
| 23 Aug 22 |
934.00000 -14.00 |
940.00 | 926.50 | 934.00 | 21,351 |
| 22 Aug 22 |
948.00000 +0.00 |
950.00 | 918.00 | 950.00 | 20,029 |
| 19 Aug 22 |
948.00000 -4.00 |
949.10 | 936.00 | 944.00 | 5,110 |
| 18 Aug 22 |
952.00000 +32.00 |
972.00 | 886.63 | 920.00 | 54,457 |
| 17 Aug 22 |
920.00000 +12.00 |
920.00 | 893.01 | 902.00 | 17,145 |
| 16 Aug 22 |
908.00000 +6.00 |
910.00 | 890.60 | 900.00 | 12,149 |
| 15 Aug 22 |
902.00000 +0.00 |
906.00 | 875.85 | 894.00 | 24,599 |
| 12 Aug 22 |
902.00000 +2.00 |
908.00 | 885.70 | 898.00 | 12,839 |
| 11 Aug 22 |
900.00000 +0.00 |
906.00 | 888.00 | 900.00 | 18,874 |
| 10 Aug 22 |
900.00000 +4.00 |
907.39 | 886.12 | 892.00 | 42,596 |
| 09 Aug 22 |
896.00000 +4.00 |
900.00 | 876.11 | 882.00 | 23,515 |
| 08 Aug 22 |
892.00000 +2.00 |
900.00 | 883.13 | 900.00 | 7,327 |
| 05 Aug 22 |
890.00000 +0.00 |
890.00 | 874.00 | 884.00 | 17,388 |
| 04 Aug 22 |
890.00000 -10.00 |
896.00 | 884.00 | 886.00 | 22,067 |
| 03 Aug 22 |
900.00000 -4.00 |
902.00 | 880.00 | 880.00 | 24,458 |
| 02 Aug 22 |
904.00000 -2.00 |
906.00 | 894.00 | 900.00 | 10,306 |
| 01 Aug 22 |
906.00000 +6.00 |
906.00 | 890.00 | 900.00 | 10,391 |
| 29 Jul 22 |
900.00000 +8.00 |
907.52 | 892.00 | 892.00 | 16,570 |
| 28 Jul 22 |
892.00000 +2.00 |
896.00 | 876.00 | 876.00 | 10,164 |
| 27 Jul 22 |
890.00000 -8.00 |
900.00 | 882.00 | 882.00 | 10,277 |
| 26 Jul 22 |
898.00000 +8.00 |
900.00 | 875.41 | 888.00 | 21,253 |
| 25 Jul 22 |
890.00000 -10.00 |
902.00 | 882.00 | 898.00 | 24,827 |
| 22 Jul 22 |
900.00000 -4.00 |
910.00 | 886.50 | 908.00 | 35,573 |
| 21 Jul 22 |
904.00000 +24.00 |
910.00 | 880.00 | 880.00 | 108,234 |
| 20 Jul 22 |
880.00000 +18.00 |
886.00 | 860.00 | 868.00 | 66,258 |
| 19 Jul 22 |
862.00000 +10.00 |
868.00 | 846.00 | 846.00 | 16,855 |
| 18 Jul 22 |
852.00000 +18.00 |
864.00 | 834.00 | 850.00 | 34,578 |
| 15 Jul 22 |
834.00000 +38.00 |
849.47 | 792.00 | 794.00 | 79,365 |
| 14 Jul 22 |
796.00000 +18.00 |
808.00 | 764.00 | 764.00 | 35,523 |
| 13 Jul 22 |
778.00000 +0.00 |
790.00 | 766.00 | 774.00 | 11,608 |
| 12 Jul 22 |
778.00000 +4.00 |
790.00 | 770.00 | 778.00 | 9,234 |
| 11 Jul 22 |
774.00000 -16.00 |
794.00 | 766.00 | 766.00 | 5,378 |
| 08 Jul 22 |
790.00000 +2.00 |
798.00 | 770.00 | 796.00 | 16,369 |
| 07 Jul 22 |
788.00000 +28.00 |
798.00 | 768.00 | 770.00 | 14,048 |
| 06 Jul 22 |
760.00000 -30.00 |
810.00 | 756.00 | 790.00 | 47,440 |
| 05 Jul 22 |
790.00000 +0.00 |
796.00 | 790.00 | 790.00 | 38,285 |
| 04 Jul 22 |
790.00000 -2.00 |
798.00 | 790.00 | 790.00 | 12,250 |
| 01 Jul 22 |
792.00000 -14.00 |
806.00 | 774.82 | 806.00 | 40,495 |
| 30 Jun 22 |
806.00000 -44.00 |
850.00 | 802.00 | 850.00 | 36,127 |
| 29 Jun 22 |
850.00000 +0.00 |
860.00 | 850.00 | 850.00 | 13,525 |
| 28 Jun 22 |
850.00000 +24.00 |
864.00 | 826.32 | 828.00 | 33,288 |
| 27 Jun 22 |
826.00000 +26.00 |
830.00 | 800.00 | 800.00 | 20,692 |
| 24 Jun 22 |
800.00000 -6.00 |
816.00 | 800.00 | 804.00 | 20,766 |
| 23 Jun 22 |
806.00000 +6.00 |
822.00 | 804.00 | 806.00 | 14,536 |
| 22 Jun 22 |
800.00000 -50.00 |
860.00 | 786.00 | 850.00 | 76,400 |
| 21 Jun 22 |
850.00000 -20.00 |
866.00 | 844.00 | 854.00 | 174,332 |
| 20 Jun 22 |
870.00000 -4.00 |
884.00 | 854.00 | 854.00 | 41,657 |
| 17 Jun 22 |
874.00000 +36.00 |
874.00 | 840.00 | 850.00 | 43,417 |
| 16 Jun 22 |
838.00000 -14.00 |
870.00 | 826.92 | 870.00 | 38,342 |
| 15 Jun 22 |
852.00000 +2.00 |
874.00 | 850.00 | 850.00 | 28,413 |
| 14 Jun 22 |
850.00000 -4.00 |
867.20 | 832.00 | 854.00 | 49,170 |
| 13 Jun 22 |
854.00000 +2.00 |
860.00 | 817.62 | 860.00 | 36,141 |
| 10 Jun 22 |
852.00000 -12.00 |
878.00 | 850.00 | 858.00 | 36,045 |
| 09 Jun 22 |
864.00000 -6.00 |
878.00 | 846.00 | 862.00 | 10,708 |
| 08 Jun 22 |
870.00000 -20.00 |
890.00 | 870.00 | 890.00 | 11,319 |
| 07 Jun 22 |
890.00000 +26.00 |
890.00 | 858.00 | 866.00 | 25,727 |
| 06 Jun 22 |
864.00000 +6.00 |
872.00 | 840.00 | 862.00 | 25,933 |
| 01 Jun 22 |
858.00000 +2.00 |
870.00 | 850.00 | 858.00 | 29,791 |
| 31 May 22 |
856.00000 +0.00 |
870.00 | 856.00 | 856.00 | 14,966 |
| 30 May 22 |
856.00000 -8.00 |
876.00 | 856.00 | 866.00 | 16,802 |
| 27 May 22 |
864.00000 +16.00 |
870.00 | 854.00 | 854.00 | 16,673 |
| 26 May 22 |
848.00000 -28.00 |
884.00 | 846.05 | 884.00 | 32,406 |
| 25 May 22 |
876.00000 -2.00 |
900.00 | 870.00 | 896.00 | 44,384 |
| 24 May 22 |
878.00000 +14.00 |
878.00 | 813.16 | 870.00 | 37,493 |
| 23 May 22 |
864.00000 +24.00 |
871.80 | 842.00 | 846.00 | 52,212 |
| 20 May 22 |
840.00000 +44.00 |
860.00 | 794.00 | 794.00 | 68,188 |
| 19 May 22 |
796.00000 -24.00 |
823.70 | 790.00 | 808.00 | 114,530 |
| 18 May 22 |
820.00000 -10.00 |
828.00 | 808.22 | 818.00 | 6,401 |
| 17 May 22 |
830.00000 +4.00 |
834.00 | 815.80 | 822.00 | 19,644 |
| 16 May 22 |
826.00000 +4.00 |
860.00 | 823.22 | 860.00 | 2,988 |
| 13 May 22 |
822.00000 +12.00 |
849.12 | 811.82 | 830.00 | 14,300 |
| 12 May 22 |
810.00000 -20.00 |
818.00 | 779.35 | 800.00 | 28,402 |
| 11 May 22 |
830.00000 +0.00 |
830.00 | 810.22 | 828.00 | 24,500 |
| 10 May 22 |
830.00000 +40.00 |
840.34 | 790.00 | 790.00 | 47,088 |
| 09 May 22 |
790.00000 -28.00 |
818.00 | 784.00 | 818.00 | 53,330 |
| 06 May 22 |
818.00000 -26.00 |
848.98 | 800.00 | 846.00 | 27,969 |
| 05 May 22 |
844.00000 -10.00 |
880.00 | 820.00 | 848.00 | 26,284 |
| 04 May 22 |
854.00000 -28.00 |
890.00 | 844.00 | 886.00 | 44,129 |
| 03 May 22 |
882.00000 +6.00 |
892.00 | 866.00 | 880.00 | 33,379 |
| 29 Apr 22 |
876.00000 +16.00 |
900.00 | 830.00 | 838.00 | 78,500 |
| 28 Apr 22 |
860.00000 +14.00 |
860.00 | 813.07 | 848.00 | 20,516 |
| 27 Apr 22 |
846.00000 +16.00 |
864.00 | 823.04 | 836.00 | 237,509 |
| 26 Apr 22 |
830.00000 -24.00 |
856.00 | 820.00 | 834.00 | 48,693 |
| 25 Apr 22 |
854.00000 +46.00 |
864.00 | 762.80 | 800.00 | 140,423 |
| 22 Apr 22 |
808.00000 -94.00 |
912.38 | 764.03 | 900.00 | 240,219 |
| 21 Apr 22 |
902.00000 -24.00 |
930.00 | 897.22 | 926.00 | 54,365 |
| 20 Apr 22 |
926.00000 +0.00 |
930.00 | 920.00 | 928.00 | 43,078 |
| 19 Apr 22 |
926.00000 +26.00 |
930.00 | 884.00 | 886.00 | 47,430 |
| 14 Apr 22 |
900.00000 +2.00 |
900.00 | 882.00 | 882.00 | 15,263 |
| 13 Apr 22 |
898.00000 +16.00 |
910.00 | 870.00 | 870.00 | 47,230 |
| 12 Apr 22 |
882.00000 +32.00 |
882.00 | 841.42 | 844.00 | 48,540 |
| 11 Apr 22 |
850.00000 +8.00 |
850.00 | 837.60 | 838.00 | 27,550 |
| 08 Apr 22 |
842.00000 -22.00 |
864.00 | 836.00 | 850.00 | 29,464 |
| 07 Apr 22 |
864.00000 -4.00 |
874.00 | 820.00 | 860.00 | 51,038 |
| 06 Apr 22 |
868.00000 +44.00 |
868.00 | 829.70 | 830.00 | 92,213 |
| 05 Apr 22 |
824.00000 +52.00 |
840.00 | 775.90 | 776.00 | 102,210 |
| 04 Apr 22 |
772.00000 +12.00 |
776.00 | 759.76 | 760.00 | 160,484 |
| 01 Apr 22 |
760.00000 -4.00 |
769.89 | 758.01 | 760.00 | 132,290 |
| 31 Mar 22 |
764.00000 +8.00 |
776.00 | 764.00 | 766.00 | 115,238 |
| 30 Mar 22 |
756.00000 +0.00 |
766.00 | 737.07 | 756.00 | 110,710 |
| 29 Mar 22 |
756.00000 +4.00 |
762.00 | 750.00 | 762.00 | 66,067 |
| 28 Mar 22 |
752.00000 -2.00 |
766.00 | 752.00 | 756.00 | 49,275 |
| 25 Mar 22 |
754.00000 -2.00 |
766.00 | 744.00 | 758.00 | 66,548 |
| 24 Mar 22 |
756.00000 +0.00 |
767.89 | 748.00 | 756.00 | 110,296 |
| 23 Mar 22 |
756.00000 +0.00 |
759.33 | 754.00 | 754.00 | 24,687 |
| 22 Mar 22 |
756.00000 +10.00 |
760.74 | 746.63 | 750.00 | 159,362 |
| 21 Mar 22 |
746.00000 -10.00 |
749.16 | 728.00 | 728.00 | 79,901 |
| 18 Mar 22 |
756.00000 +16.00 |
756.00 | 724.00 | 740.00 | 133,085 |
| 17 Mar 22 |
740.00000 -4.00 |
745.60 | 725.20 | 742.00 | 33,131 |
| 16 Mar 22 |
744.00000 +18.00 |
744.00 | 715.28 | 736.00 | 25,029 |
| 15 Mar 22 |
726.00000 -21.00 |
738.00 | 720.00 | 738.00 | 32,734 |
| 14 Mar 22 |
747.00000 -6.00 |
760.00 | 738.00 | 756.00 | 21,915 |
| 11 Mar 22 |
753.00000 -3.00 |
759.06 | 736.95 | 756.00 | 40,284 |
| 10 Mar 22 |
756.00000 -4.00 |
768.00 | 744.51 | 760.00 | 76,850 |
| 09 Mar 22 |
760.00000 +23.00 |
797.28 | 736.32 | 738.00 | 381,846 |
| 08 Mar 22 |
737.00000 +7.00 |
739.21 | 734.01 | 738.00 | 28,994 |
| 07 Mar 22 |
730.00000 -2.00 |
746.00 | 730.00 | 732.00 | 93,976 |
| 04 Mar 22 |
732.00000 -14.00 |
750.00 | 732.00 | 750.00 | 24,732 |
| 03 Mar 22 |
746.00000 +0.00 |
748.00 | 745.20 | 748.00 | 75,274 |
| 02 Mar 22 |
746.00000 +20.00 |
750.00 | 720.00 | 720.00 | 17,141 |
| 01 Mar 22 |
726.00000 +1.00 |
726.00 | 724.00 | 726.00 | 6,589 |
| 28 Feb 22 |
725.00000 +1.00 |
728.00 | 721.32 | 726.00 | 6,312 |
| 25 Feb 22 |
724.00000 +8.00 |
724.00 | 719.70 | 720.00 | 5,023 |
| 24 Feb 22 |
716.00000 +0.00 |
725.41 | 712.00 | 712.00 | 16,623 |
| 23 Feb 22 |
716.00000 +0.00 |
720.00 | 712.40 | 720.00 | 8,597 |
| 22 Feb 22 |
716.00000 -3.00 |
720.00 | 712.00 | 718.00 | 13,502 |
| 21 Feb 22 |
719.00000 -2.00 |
720.00 | 718.00 | 720.00 | 5,708 |
| 18 Feb 22 |
721.00000 +3.00 |
724.00 | 718.00 | 718.00 | 4,710 |
| 17 Feb 22 |
718.00000 -6.00 |
718.00 | 718.00 | 718.00 | 100 |
| 16 Feb 22 |
724.00000 +3.00 |
724.00 | 718.00 | 724.00 | 4,972 |
| 15 Feb 22 |
721.00000 +2.00 |
724.00 | 714.00 | 714.00 | 4,750 |
| 14 Feb 22 |
719.00000 -5.00 |
724.00 | 712.00 | 714.00 | 7,303 |
| 11 Feb 22 |
724.00000 +0.00 |
724.00 | 712.00 | 712.00 | 7,137 |
| 10 Feb 22 |
724.00000 +2.00 |
724.00 | 720.00 | 720.00 | 3,860 |
| 09 Feb 22 |
722.00000 -2.00 |
724.00 | 720.25 | 722.00 | 1,248 |
| 08 Feb 22 |
724.00000 +0.00 |
724.00 | 724.00 | 724.00 | 3,461 |
| 07 Feb 22 |
724.00000 -1.00 |
726.00 | 724.00 | 726.00 | 4,555 |
| 04 Feb 22 |
725.00000 -3.00 |
730.00 | 724.00 | 728.00 | 6,833 |
| 03 Feb 22 |
728.00000 +4.00 |
728.00 | 724.00 | 724.00 | 6,849 |
| 02 Feb 22 |
724.00000 +20.00 |
726.00 | 712.00 | 725.00 | 1,769 |
| 01 Feb 22 |
704.00000 -20.00 |
726.00 | 700.00 | 726.00 | 6,283 |
| 31 Jan 22 |
724.00000 +16.00 |
728.00 | 712.00 | 728.00 | 3,797 |
| 28 Jan 22 |
708.00000 -12.00 |
730.00 | 708.00 | 724.00 | 8,432 |
| 27 Jan 22 |
720.00000 +2.00 |
724.00 | 712.00 | 724.00 | 372 |
| 26 Jan 22 |
718.00000 -8.00 |
724.34 | 712.00 | 712.64 | 2,814 |
| 25 Jan 22 |
726.00000 +7.00 |
732.00 | 710.00 | 725.20 | 5,367 |
| 24 Jan 22 |
719.00000 -16.01 |
734.00 | 712.00 | 734.00 | 3,819 |
| 21 Jan 22 |
735.00500 +0.01 |
735.01 | 734.00 | 734.00 | 2,571 |
| 20 Jan 22 |
735.00000 -5.00 |
747.13 | 712.00 | 738.00 | 4,410 |
| 19 Jan 22 |
740.00000 +15.00 |
740.00 | 725.64 | 726.00 | 7,886 |
| 18 Jan 22 |
725.00000 -5.00 |
740.00 | 710.00 | 728.00 | 4,961 |
| 17 Jan 22 |
730.00000 +20.00 |
730.00 | 706.00 | 720.00 | 2,558 |
| 14 Jan 22 |
710.00000 -6.00 |
720.00 | 706.00 | 720.00 | 1,281 |
| 13 Jan 22 |
716.00000 -4.00 |
720.00 | 706.00 | 720.00 | 5,376 |
| 12 Jan 22 |
720.00000 +10.00 |
720.00 | 704.00 | 720.00 | 7,411 |
| 11 Jan 22 |
710.00000 -9.00 |
720.00 | 696.00 | 702.00 | 5,768 |
| 10 Jan 22 |
719.00000 -0.10 |
720.00 | 700.00 | 710.00 | 6,380 |
| 07 Jan 22 |
719.09998 -0.90 |
720.10 | 719.10 | 720.00 | 2,045 |
| 06 Jan 22 |
720.00000 +0.00 |
720.00 | 692.00 | 692.00 | 7,120 |
| 05 Jan 22 |
720.00000 +7.00 |
720.00 | 692.00 | 692.00 | 2,796 |
| 04 Jan 22 |
713.00000 -7.00 |
726.00 | 700.00 | 720.00 | 3,874 |
| 31 Dec 21 |
720.00000 +38.00 |
720.00 | 698.00 | 698.00 | 3,324 |
| 30 Dec 21 |
682.00000 -34.00 |
708.00 | 682.00 | 700.00 | 5,677 |
| 29 Dec 21 |
716.00000 -4.00 |
720.00 | 712.00 | 720.00 | 2,636 |
| 24 Dec 21 |
720.00000 +17.08 |
720.00 | 700.90 | 710.00 | 828 |
| 23 Dec 21 |
702.92499 -17.08 |
702.92 | 697.84 | 697.84 | 667 |
| 22 Dec 21 |
720.00000 +0.00 |
720.00 | 694.00 | 702.00 | 4,641 |
| 21 Dec 21 |
720.00000 +7.00 |
730.00 | 692.00 | 692.00 | 417 |
| 20 Dec 21 |
713.00000 -13.00 |
715.00 | 692.63 | 696.00 | 6,095 |
| 17 Dec 21 |
726.00000 +29.52 |
726.00 | 701.52 | 720.00 | 2,407 |
| 16 Dec 21 |
696.47998 -7.52 |
696.48 | 692.00 | 692.00 | 513 |
| 15 Dec 21 |
704.00000 +0.38 |
718.19 | 692.00 | 702.00 | 4,563 |
| 14 Dec 21 |
703.62500 -6.38 |
703.63 | 702.00 | 702.00 | 1,069 |
| 13 Dec 21 |
710.00000 -10.00 |
718.00 | 703.20 | 718.00 | 3,086 |
| 10 Dec 21 |
720.00000 -2.00 |
720.00 | 720.00 | 720.00 | 1 |
| 09 Dec 21 |
722.00000 +15.20 |
722.00 | 700.00 | 720.00 | 2,414 |
| 08 Dec 21 |
706.79999 -23.20 |
706.80 | 705.60 | 705.60 | 222 |
| 07 Dec 21 |
730.00000 +0.00 |
730.00 | 690.00 | 696.00 | 3,674 |
| 06 Dec 21 |
730.00000 +30.00 |
730.00 | 698.00 | 698.00 | 2,209 |
| 03 Dec 21 |
700.00000 +10.00 |
700.00 | 682.00 | 700.00 | 550 |
| 02 Dec 21 |
690.00000 -40.00 |
700.00 | 686.00 | 700.00 | 5,049 |
| 01 Dec 21 |
730.00000 +0.00 |
730.00 | 730.00 | 730.00 | 0 |
| 30 Nov 21 |
730.00000 +10.00 |
730.00 | 690.00 | 690.00 | 8,716 |
| 29 Nov 21 |
720.00000 +20.00 |
720.00 | 670.00 | 670.00 | 6,802 |
| 26 Nov 21 |
700.00000 +28.00 |
700.00 | 672.00 | 672.00 | 2,953 |
| 25 Nov 21 |
672.00000 -8.00 |
700.00 | 672.00 | 682.00 | 1,777 |
| 24 Nov 21 |
680.00000 +10.00 |
700.00 | 679.27 | 698.00 | 4,373 |
| 23 Nov 21 |
670.00000 -15.00 |
700.00 | 670.00 | 680.00 | 4,187 |
| 22 Nov 21 |
685.00000 +5.00 |
696.00 | 670.00 | 680.00 | 7,625 |
| 19 Nov 21 |
680.00000 -2.00 |
692.00 | 670.00 | 674.00 | 10,566 |
| 18 Nov 21 |
682.00000 +8.00 |
690.00 | 674.00 | 674.00 | 8,599 |
| 17 Nov 21 |
674.00000 -12.00 |
694.00 | 674.00 | 694.00 | 1,773 |
| 16 Nov 21 |
686.00000 -14.00 |
687.20 | 673.36 | 686.00 | 5,178 |
| 15 Nov 21 |
700.00000 -12.84 |
705.26 | 672.04 | 704.00 | 16,041 |
| 12 Nov 21 |
712.84003 -13.16 |
723.28 | 712.84 | 718.00 | 734 |
| 11 Nov 21 |
726.00000 -19.00 |
732.00 | 726.00 | 732.00 | 9,589 |
| 10 Nov 21 |
745.00000 +15.00 |
757.20 | 730.00 | 732.00 | 937 |
| 09 Nov 21 |
730.00000 -26.00 |
755.17 | 730.00 | 742.00 | 10,275 |
| 08 Nov 21 |
756.00000 +24.00 |
758.00 | 732.00 | 756.00 | 12,242 |
| 05 Nov 21 |
732.00000 -18.00 |
770.00 | 732.00 | 752.00 | 14,579 |
| 04 Nov 21 |
750.00000 -22.00 |
772.00 | 708.18 | 772.00 | 21,128 |
| 03 Nov 21 |
772.00000 +30.00 |
774.00 | 744.00 | 748.00 | 34,113 |
| 02 Nov 21 |
742.00000 -23.00 |
763.88 | 738.96 | 760.00 | 6,418 |
| 01 Nov 21 |
765.00000 +5.00 |
776.00 | 760.00 | 770.00 | 787 |
| 29 Oct 21 |
760.00000 -10.00 |
776.00 | 760.00 | 768.00 | 12,867 |
| 28 Oct 21 |
770.00000 +17.00 |
770.00 | 760.00 | 766.00 | 1,690 |
| 27 Oct 21 |
753.00000 -1.00 |
766.00 | 746.00 | 746.00 | 9,939 |
| 26 Oct 21 |
754.00000 +38.00 |
770.00 | 710.00 | 710.00 | 61,660 |
| 25 Oct 21 |
716.00000 -1.00 |
720.00 | 702.00 | 702.00 | 2,116 |
| 22 Oct 21 |
717.00000 -11.00 |
730.00 | 704.67 | 728.00 | 13,498 |
| 21 Oct 21 |
728.00000 +30.00 |
728.00 | 692.00 | 700.00 | 48,092 |
| 20 Oct 21 |
698.00000 +3.00 |
700.00 | 690.00 | 700.00 | 5,354 |
| 19 Oct 21 |
695.00000 +9.00 |
698.52 | 688.00 | 688.00 | 21,668 |
| 18 Oct 21 |
686.00000 +21.00 |
686.00 | 664.00 | 666.00 | 9,521 |
| 15 Oct 21 |
665.00000 -5.00 |
678.35 | 660.00 | 662.00 | 237 |
| 14 Oct 21 |
670.00000 +4.00 |
680.00 | 660.00 | 666.00 | 19,036 |
| 13 Oct 21 |
666.00000 +5.00 |
666.00 | 656.00 | 660.00 | 3,361 |
| 12 Oct 21 |
661.00000 +8.00 |
666.00 | 642.00 | 642.00 | 6,181 |
| 11 Oct 21 |
653.00000 -7.00 |
664.00 | 634.26 | 660.00 | 6,603 |
| 08 Oct 21 |
660.00000 +5.00 |
660.00 | 636.00 | 650.00 | 8,517 |
| 07 Oct 21 |
655.00000 +15.00 |
660.00 | 650.00 | 650.00 | 17,855 |
| 06 Oct 21 |
640.00000 +4.00 |
640.00 | 630.00 | 636.00 | 6,263 |
| 05 Oct 21 |
636.00000 +30.00 |
640.00 | 630.00 | 640.00 | 5,637 |
| 04 Oct 21 |
606.00000 -9.00 |
634.00 | 605.92 | 630.00 | 9,011 |
| 01 Oct 21 |
615.00000 -11.00 |
640.00 | 591.40 | 640.00 | 10,040 |
| 30 Sep 21 |
626.00000 -20.00 |
646.00 | 626.00 | 646.00 | 2,923 |
| 29 Sep 21 |
646.00000 +16.00 |
646.00 | 630.80 | 638.00 | 3,201 |
| 28 Sep 21 |
630.00000 -20.00 |
654.00 | 630.00 | 640.00 | 4,991 |
| 27 Sep 21 |
650.00000 -3.00 |
654.00 | 650.00 | 654.00 | 4,010 |
| 24 Sep 21 |
653.00000 -1.00 |
654.00 | 650.00 | 650.00 | 5,777 |
| 23 Sep 21 |
654.00000 +4.00 |
654.00 | 640.00 | 650.00 | 3,034 |
| 22 Sep 21 |
650.00000 -8.00 |
654.40 | 650.00 | 652.00 | 9,123 |
| 21 Sep 21 |
658.00000 -2.00 |
658.00 | 658.00 | 658.00 | 24 |
| 20 Sep 21 |
660.00000 +0.00 |
660.00 | 632.00 | 660.00 | 2,603 |
| 17 Sep 21 |
660.00000 +5.00 |
660.00 | 640.00 | 640.00 | 12,710 |
| 16 Sep 21 |
655.00000 -5.00 |
660.00 | 640.00 | 654.00 | 7,052 |
| 15 Sep 21 |
660.00000 +7.58 |
660.00 | 642.00 | 660.00 | 7,955 |
| 14 Sep 21 |
652.42401 -2.58 |
652.42 | 650.00 | 650.00 | 1,367 |
| 13 Sep 21 |
655.00000 +0.00 |
660.00 | 646.00 | 646.00 | 13,054 |
| 10 Sep 21 |
655.00000 +5.00 |
658.00 | 643.97 | 658.00 | 14,036 |
| 09 Sep 21 |
650.00000 +2.00 |
655.85 | 644.02 | 644.02 | 2,564 |
| 08 Sep 21 |
648.00000 -2.00 |
666.00 | 648.00 | 658.00 | 31,868 |
| 07 Sep 21 |
650.00000 +6.00 |
664.00 | 644.00 | 652.00 | 17,457 |
| 06 Sep 21 |
644.00000 +2.00 |
666.00 | 642.00 | 648.00 | 24,274 |
| 03 Sep 21 |
642.00000 +20.00 |
660.00 | 626.00 | 632.00 | 22,015 |
| 02 Sep 21 |
622.00000 -29.00 |
666.00 | 622.00 | 642.00 | 15,590 |
| 01 Sep 21 |
651.00000 +6.00 |
660.00 | 642.00 | 650.00 | 8,106 |
| 31 Aug 21 |
645.00000 +15.00 |
657.17 | 634.00 | 634.00 | 15,245 |
| 27 Aug 21 |
630.00000 -23.00 |
700.00 | 630.00 | 674.00 | 29,530 |
| 26 Aug 21 |
653.00000 +67.00 |
668.00 | 586.56 | 588.00 | 37,503 |
| 25 Aug 21 |
586.00000 +3.72 |
590.00 | 584.00 | 584.00 | 3,201 |
| 24 Aug 21 |
582.28223 -14.07 |
582.28 | 582.28 | 582.28 | 200 |
| 23 Aug 21 |
596.34998 -12.65 |
618.00 | 596.35 | 602.00 | 4,542 |
| 20 Aug 21 |
609.00000 +17.00 |
614.00 | 600.00 | 602.00 | 2,536 |
| 19 Aug 21 |
592.00000 +2.00 |
606.00 | 592.00 | 602.00 | 7,178 |
| 18 Aug 21 |
590.00000 +0.00 |
601.45 | 590.00 | 590.00 | 461 |
| 17 Aug 21 |
590.00000 +10.00 |
600.00 | 579.20 | 580.00 | 8,723 |
| 16 Aug 21 |
580.00000 -4.00 |
586.34 | 580.00 | 580.00 | 3,467 |
| 13 Aug 21 |
584.00000 +20.00 |
590.00 | 582.53 | 588.00 | 5,905 |
| 12 Aug 21 |
564.00000 -6.00 |
578.00 | 553.83 | 570.00 | 4,552 |
| 11 Aug 21 |
570.00000 -5.00 |
578.00 | 570.00 | 578.00 | 5,831 |
| 10 Aug 21 |
575.00000 -7.00 |
582.00 | 570.02 | 582.00 | 5,868 |
| 09 Aug 21 |
582.00000 -12.00 |
604.00 | 582.00 | 596.00 | 7,915 |
| 06 Aug 21 |
594.00000 -12.00 |
606.00 | 592.14 | 606.00 | 3,958 |
| 05 Aug 21 |
606.00000 +4.00 |
606.00 | 592.00 | 598.00 | 6,872 |
| 04 Aug 21 |
602.00000 +8.00 |
606.00 | 594.00 | 596.00 | 1,126 |
| 03 Aug 21 |
594.00000 -4.00 |
594.00 | 594.00 | 594.00 | 15 |
| 02 Aug 21 |
598.00000 -18.00 |
606.00 | 598.00 | 606.00 | 3,940 |
| 30 Jul 21 |
616.00000 +12.00 |
628.00 | 610.40 | 628.00 | 2,460 |
| 29 Jul 21 |
604.00000 +4.00 |
604.00 | 604.00 | 604.00 | 96 |
| 28 Jul 21 |
600.00000 +10.00 |
628.00 | 600.00 | 612.00 | 10,810 |
| 27 Jul 21 |
590.00000 +6.00 |
600.00 | 590.00 | 598.00 | 2,054 |
| 26 Jul 21 |
584.00000 -12.00 |
612.00 | 584.00 | 600.00 | 11,471 |
| 23 Jul 21 |
596.00000 -13.00 |
612.00 | 586.00 | 602.00 | 1,937 |
| 22 Jul 21 |
609.00000 +4.94 |
614.00 | 600.00 | 600.00 | 3,061 |
| 21 Jul 21 |
604.06000 +0.06 |
604.06 | 604.06 | 604.06 | 67 |
| 20 Jul 21 |
604.00000 +1.00 |
610.00 | 586.00 | 600.00 | 2,829 |
| 19 Jul 21 |
603.00000 -7.00 |
614.00 | 590.00 | 590.00 | 2,221 |
| 16 Jul 21 |
610.00000 +11.00 |
614.00 | 610.00 | 614.00 | 12,296 |
| 15 Jul 21 |
599.00000 -1.00 |
614.00 | 590.00 | 590.00 | 9,237 |
| 14 Jul 21 |
600.00000 -4.00 |
613.03 | 584.00 | 602.00 | 4,352 |
| 13 Jul 21 |
604.00000 -6.00 |
604.00 | 600.00 | 602.00 | 3,160 |
| 09 Jul 21 |
610.00000 -4.00 |
613.15 | 610.00 | 610.00 | 1,136 |
| 08 Jul 21 |
614.00000 -6.00 |
626.30 | 610.00 | 620.00 | 9,694 |
| 07 Jul 21 |
620.00000 -3.00 |
628.00 | 620.00 | 620.00 | 3,044 |
| 06 Jul 21 |
623.00000 +0.00 |
628.00 | 620.40 | 628.00 | 451 |
| 05 Jul 21 |
623.00000 +8.00 |
630.00 | 620.00 | 620.00 | 3,974 |
| 02 Jul 21 |
615.00000 +0.00 |
630.00 | 602.00 | 630.00 | 3,659 |
| 01 Jul 21 |
615.00000 +5.00 |
634.30 | 600.00 | 630.00 | 1,349 |
| 30 Jun 21 |
610.00000 +48.00 |
630.00 | 584.24 | 588.00 | 35,045 |
| 29 Jun 21 |
562.00000 -18.00 |
580.00 | 553.58 | 574.00 | 7,877 |
| 28 Jun 21 |
580.00000 +10.00 |
590.00 | 572.00 | 578.00 | 3,121 |
| 25 Jun 21 |
570.00000 -3.00 |
580.96 | 570.00 | 572.00 | 1,359 |
| 24 Jun 21 |
573.00000 -17.18 |
588.00 | 570.00 | 588.00 | 2,118 |
| 23 Jun 21 |
590.18262 +0.18 |
590.18 | 590.18 | 590.18 | 105 |
| 22 Jun 21 |
590.00000 +0.00 |
600.00 | 580.00 | 580.00 | 538 |
| 21 Jun 21 |
590.00000 +4.00 |
598.00 | 575.20 | 594.00 | 9,266 |
| 18 Jun 21 |
586.00000 -23.00 |
622.12 | 586.00 | 614.00 | 16,149 |
| 17 Jun 21 |
609.00000 -9.00 |
616.00 | 604.00 | 604.00 | 5,401 |
| 16 Jun 21 |
618.00000 +2.00 |
630.00 | 610.00 | 620.00 | 2,037 |
| 15 Jun 21 |
616.00000 -12.00 |
630.00 | 610.00 | 628.00 | 1,578 |
| 14 Jun 21 |
628.00000 +16.00 |
628.00 | 610.00 | 612.00 | 11,453 |
| 11 Jun 21 |
612.00000 -36.00 |
639.50 | 612.00 | 630.00 | 11,933 |
| 10 Jun 21 |
648.00000 +5.00 |
648.10 | 630.00 | 632.00 | 2,635 |
| 09 Jun 21 |
643.00000 -7.00 |
652.00 | 640.00 | 650.00 | 17,452 |
| 08 Jun 21 |
650.00000 -10.00 |
650.00 | 650.00 | 650.00 | 7,500 |
| 07 Jun 21 |
660.00000 +10.00 |
670.00 | 650.00 | 650.00 | 4,323 |
| 04 Jun 21 |
650.00000 +7.00 |
660.00 | 650.00 | 650.00 | 5,810 |
| 03 Jun 21 |
643.00000 -12.00 |
660.00 | 632.24 | 660.00 | 1,370 |
| 02 Jun 21 |
655.00000 -3.00 |
657.00 | 653.00 | 655.00 | 10,000 |
| 01 Jun 21 |
658.00000 -12.00 |
670.00 | 652.00 | 670.00 | 844 |
| 28 May 21 |
670.00000 +2.00 |
670.00 | 670.00 | 670.00 | 1,513 |
| 27 May 21 |
668.00000 +13.00 |
668.00 | 640.00 | 650.00 | 8,763 |
| 26 May 21 |
655.00000 +0.00 |
670.00 | 640.00 | 654.00 | 5,958 |
| 25 May 21 |
655.00000 -5.00 |
660.00 | 642.00 | 658.00 | 3,999 |
| 24 May 21 |
660.00000 +0.00 |
660.00 | 640.00 | 640.00 | 3,933 |
| 21 May 21 |
660.00000 +7.00 |
670.00 | 640.00 | 652.00 | 11,630 |
| 20 May 21 |
653.00000 -7.00 |
658.00 | 650.00 | 656.00 | 5,700 |
| 19 May 21 |
660.00000 -12.00 |
683.40 | 658.00 | 674.00 | 9,085 |
| 18 May 21 |
672.00000 -12.00 |
693.30 | 672.00 | 672.00 | 4,494 |
| 17 May 21 |
684.00000 +15.00 |
697.05 | 661.53 | 662.00 | 6,269 |
| 14 May 21 |
669.00000 +29.00 |
671.76 | 652.40 | 660.00 | 8,893 |
| 13 May 21 |
640.00000 -31.00 |
662.00 | 632.00 | 660.00 | 26,057 |
| 12 May 21 |
671.00000 -13.00 |
682.00 | 660.00 | 682.00 | 10,356 |
| 11 May 21 |
684.00000 -40.00 |
714.00 | 674.00 | 714.00 | 34,311 |
| 10 May 21 |
724.00000 +60.00 |
724.00 | 666.00 | 666.00 | 38,490 |
| 07 May 21 |
664.00000 +15.00 |
674.00 | 651.80 | 654.00 | 21,423 |
| 06 May 21 |
649.00000 -3.00 |
652.00 | 644.00 | 644.00 | 7,423 |
| 05 May 21 |
652.00000 +0.00 |
654.00 | 630.00 | 654.00 | 9,943 |
| 04 May 21 |
652.00000 +0.00 |
654.00 | 640.00 | 648.00 | 9,314 |
| 30 Apr 21 |
652.00000 -2.00 |
654.00 | 642.60 | 654.00 | 4,413 |
| 29 Apr 21 |
654.00000 +7.00 |
654.00 | 640.00 | 640.00 | 8,806 |
| 28 Apr 21 |
647.00000 -9.00 |
654.00 | 642.00 | 654.00 | 12,268 |
| 27 Apr 21 |
656.00000 +16.00 |
658.00 | 643.39 | 652.00 | 19,111 |
| 26 Apr 21 |
640.00000 +11.00 |
640.52 | 622.00 | 622.00 | 9,688 |
| 23 Apr 21 |
629.00000 -11.00 |
638.00 | 622.00 | 624.00 | 2,390 |
| 22 Apr 21 |
640.00000 +5.00 |
640.00 | 626.00 | 638.00 | 3,904 |
| 21 Apr 21 |
635.00000 +5.00 |
640.00 | 627.24 | 638.00 | 9,863 |
| 20 Apr 21 |
630.00000 +18.00 |
660.00 | 610.00 | 610.00 | 31,299 |
| 19 Apr 21 |
612.00000 +10.00 |
614.00 | 602.00 | 602.00 | 8,339 |
| 16 Apr 21 |
602.00000 +0.00 |
604.80 | 602.00 | 604.00 | 2,818 |
| 15 Apr 21 |
602.00000 -4.00 |
608.00 | 600.00 | 600.00 | 4,320 |
| 14 Apr 21 |
606.00000 -10.00 |
616.00 | 604.00 | 616.00 | 6,902 |
| 13 Apr 21 |
616.00000 +1.00 |
616.00 | 610.00 | 614.00 | 5,070 |
| 12 Apr 21 |
615.00000 -1.00 |
616.00 | 612.33 | 616.00 | 1,119 |
| 09 Apr 21 |
616.00000 +4.00 |
616.00 | 602.00 | 612.00 | 14,311 |
| 08 Apr 21 |
612.00000 +10.00 |
612.00 | 602.00 | 610.00 | 9,177 |
| 07 Apr 21 |
602.00000 -6.00 |
610.00 | 602.00 | 606.00 | 1,784 |
| 06 Apr 21 |
608.00000 -2.00 |
610.00 | 602.00 | 606.00 | 11,370 |
| 01 Apr 21 |
610.00000 +0.00 |
610.00 | 610.00 | 610.00 | 528 |
| 31 Mar 21 |
610.00000 +2.00 |
610.00 | 606.00 | 606.00 | 8,144 |
| 30 Mar 21 |
608.00000 +2.00 |
610.00 | 602.00 | 602.00 | 6,126 |
| 29 Mar 21 |
606.00000 +3.68 |
606.00 | 602.00 | 606.00 | 37 |
| 26 Mar 21 |
602.31500 -3.68 |
602.32 | 602.00 | 602.00 | 4,677 |
| 25 Mar 21 |
606.00000 +0.00 |
610.00 | 600.00 | 600.00 | 1,400 |
| 24 Mar 21 |
606.00000 +4.00 |
610.00 | 600.00 | 602.00 | 22,049 |
| 23 Mar 21 |
602.00000 -4.00 |
608.62 | 602.00 | 608.00 | 902 |
| 22 Mar 21 |
606.00000 -6.00 |
610.00 | 602.00 | 604.00 | 2,846 |
| 19 Mar 21 |
612.00000 +5.00 |
612.00 | 602.00 | 602.00 | 3,548 |
| 18 Mar 21 |
607.00000 -9.00 |
614.00 | 602.00 | 602.00 | 1,450 |
| 17 Mar 21 |
616.00000 +8.00 |
616.00 | 602.00 | 610.00 | 9,746 |
| 16 Mar 21 |
608.00000 -2.00 |
610.00 | 602.00 | 602.00 | 11,319 |
| 15 Mar 21 |
610.00000 +4.00 |
610.00 | 600.00 | 606.00 | 11,508 |
| 12 Mar 21 |
606.00000 +0.00 |
606.00 | 600.00 | 606.00 | 5,036 |
| 11 Mar 21 |
606.00000 +3.00 |
608.00 | 590.00 | 590.00 | 28,275 |
| 10 Mar 21 |
603.00000 +3.00 |
606.00 | 600.00 | 600.00 | 727 |
| 09 Mar 21 |
600.00000 -2.00 |
606.00 | 600.00 | 602.00 | 3,012 |
| 08 Mar 21 |
602.00000 +2.00 |
604.00 | 600.00 | 600.00 | 892 |
| 05 Mar 21 |
600.00000 -3.00 |
604.00 | 600.00 | 600.00 | 407 |
| 04 Mar 21 |
603.00000 -3.00 |
606.00 | 600.00 | 600.00 | 5,122 |
| 03 Mar 21 |
606.00000 +6.00 |
606.00 | 600.00 | 600.00 | 9,334 |
| 02 Mar 21 |
600.00000 -3.00 |
606.00 | 600.00 | 606.00 | 250 |
| 01 Mar 21 |
603.00000 +0.00 |
606.00 | 600.00 | 600.00 | 4,972 |
| 26 Feb 21 |
603.00000 -1.00 |
606.00 | 600.00 | 602.00 | 13,833 |
| 25 Feb 21 |
604.00000 +2.00 |
604.00 | 600.00 | 600.00 | 22,728 |
| 24 Feb 21 |
602.00000 -2.00 |
609.50 | 600.00 | 608.00 | 6,448 |
| 23 Feb 21 |
604.00000 -2.00 |
610.00 | 596.00 | 608.00 | 30,441 |
| 22 Feb 21 |
606.00000 +8.00 |
610.00 | 596.00 | 600.00 | 9,199 |
| 19 Feb 21 |
598.00000 -6.00 |
608.00 | 598.00 | 598.00 | 905 |
| 18 Feb 21 |
604.00000 -2.00 |
613.96 | 596.00 | 610.00 | 5,509 |
| 17 Feb 21 |
606.00000 -12.00 |
620.00 | 596.00 | 620.00 | 5,218 |
| 16 Feb 21 |
618.00000 +18.00 |
620.00 | 592.00 | 620.00 | 5,300 |
| 15 Feb 21 |
600.00000 +0.00 |
600.00 | 594.00 | 600.00 | 9,882 |
| 12 Feb 21 |
600.00000 -3.80 |
618.00 | 600.00 | 602.00 | 18,027 |
| 11 Feb 21 |
603.79999 +1.80 |
603.80 | 600.00 | 602.00 | 1,669 |
| 10 Feb 21 |
602.00000 -10.00 |
602.00 | 602.00 | 602.00 | 2,866 |
| 09 Feb 21 |
612.00000 +12.00 |
620.00 | 598.00 | 598.00 | 7,789 |
| 08 Feb 21 |
600.00000 +2.00 |
600.00 | 596.00 | 600.00 | 12,506 |
| 05 Feb 21 |
598.00000 -2.00 |
602.00 | 596.00 | 602.00 | 1,759 |
| 04 Feb 21 |
600.00000 -6.00 |
600.00 | 596.00 | 596.00 | 20,776 |
| 03 Feb 21 |
606.00000 -2.00 |
610.00 | 604.06 | 610.00 | 2,923 |
| 02 Feb 21 |
608.00000 +8.00 |
617.00 | 608.00 | 610.00 | 3,305 |
| 01 Feb 21 |
600.00000 -8.00 |
610.00 | 594.00 | 610.00 | 2,171 |
| 29 Jan 21 |
608.00000 +12.00 |
608.00 | 590.00 | 590.00 | 7,933 |
| 28 Jan 21 |
596.00000 -1.00 |
600.00 | 590.00 | 600.00 | 6,696 |
| 27 Jan 21 |
597.00000 +5.00 |
600.00 | 594.00 | 594.00 | 7,616 |
| 26 Jan 21 |
592.00000 +2.02 |
600.00 | 580.00 | 600.00 | 15,064 |
| 25 Jan 21 |
589.97998 -4.02 |
620.00 | 589.98 | 620.00 | 1,570 |
| 22 Jan 21 |
594.00000 -26.00 |
622.00 | 580.63 | 622.00 | 6,433 |
| 21 Jan 21 |
620.00000 -6.00 |
620.00 | 580.00 | 612.00 | 15,533 |
| 20 Jan 21 |
626.00000 +4.00 |
626.00 | 612.00 | 618.00 | 4,119 |
| 19 Jan 21 |
622.00000 -9.00 |
636.00 | 620.00 | 636.00 | 21,569 |
| 15 Jan 21 |
631.00000 +3.00 |
635.97 | 628.00 | 628.00 | 476 |
| 14 Jan 21 |
628.00000 +2.00 |
638.00 | 618.91 | 638.00 | 6,740 |
| 13 Jan 21 |
626.00000 +4.92 |
638.00 | 626.00 | 626.00 | 600 |
| 12 Jan 21 |
621.08002 -1.92 |
621.08 | 618.13 | 620.00 | 3,085 |
| 11 Jan 21 |
623.00000 +1.00 |
637.97 | 616.00 | 624.00 | 6,037 |
| 08 Jan 21 |
622.00000 -14.00 |
647.47 | 612.00 | 638.00 | 5,607 |
| 07 Jan 21 |
636.00000 +27.00 |
640.53 | 596.00 | 612.00 | 5,993 |
| 06 Jan 21 |
609.00000 +12.00 |
612.00 | 594.00 | 594.00 | 4,924 |
| 05 Jan 21 |
597.00000 +9.00 |
600.00 | 592.00 | 592.00 | 5,111 |
| 04 Jan 21 |
588.00000 +5.00 |
593.38 | 582.00 | 586.00 | 3,542 |
| 31 Dec 20 |
583.00000 +1.00 |
586.00 | 580.00 | 580.00 | 2,754 |
| 30 Dec 20 |
582.00000 +17.00 |
582.00 | 574.00 | 578.00 | 6,566 |
| 29 Dec 20 |
565.00000 +0.00 |
578.00 | 560.00 | 574.00 | 12,442 |
| 24 Dec 20 |
565.00000 +0.00 |
565.15 | 560.00 | 560.00 | 1,175 |
| 23 Dec 20 |
565.00000 -2.00 |
570.00 | 560.00 | 562.00 | 2,660 |
| 22 Dec 20 |
567.00000 +2.00 |
576.00 | 562.00 | 568.00 | 2,935 |
| 21 Dec 20 |
565.00000 -17.00 |
582.00 | 564.00 | 580.00 | 2,158 |
| 18 Dec 20 |
582.00000 +8.00 |
582.00 | 562.00 | 570.00 | 5,275 |
| 17 Dec 20 |
574.00000 -4.00 |
584.00 | 560.00 | 584.00 | 6,095 |
| 16 Dec 20 |
578.00000 -2.00 |
580.12 | 570.00 | 578.00 | 2,787 |
| 15 Dec 20 |
580.00000 +10.00 |
584.76 | 570.00 | 584.00 | 4,616 |
| 14 Dec 20 |
570.00000 -26.00 |
594.00 | 570.00 | 594.00 | 3,005 |
| 11 Dec 20 |
596.00000 -7.00 |
606.00 | 576.00 | 606.00 | 9,906 |
| 10 Dec 20 |
603.00000 +27.00 |
608.00 | 577.03 | 580.00 | 8,755 |
| 09 Dec 20 |
576.00000 +4.00 |
600.00 | 566.00 | 600.00 | 10,220 |
| 08 Dec 20 |
572.00000 +30.00 |
592.30 | 538.03 | 550.00 | 19,239 |
| 07 Dec 20 |
542.00000 -9.00 |
552.22 | 536.00 | 552.00 | 19,192 |
| 04 Dec 20 |
551.00000 -29.00 |
580.00 | 536.00 | 580.00 | 42,339 |
| 03 Dec 20 |
580.00000 +0.00 |
594.00 | 560.00 | 570.00 | 24,064 |
| 02 Dec 20 |
580.00000 -19.00 |
600.00 | 580.00 | 596.00 | 11,786 |
| 01 Dec 20 |
599.00000 -23.00 |
638.00 | 580.00 | 620.00 | 15,508 |
| 30 Nov 20 |
622.00000 -24.00 |
638.00 | 622.00 | 622.00 | 1,494 |
| 27 Nov 20 |
646.00000 +7.00 |
646.00 | 612.00 | 624.00 | 16,396 |
| 26 Nov 20 |
639.00000 -31.00 |
662.00 | 624.00 | 662.00 | 7,371 |
| 25 Nov 20 |
670.00000 +18.00 |
710.00 | 650.00 | 650.00 | 33,889 |
| 24 Nov 20 |
652.00000 +16.00 |
672.00 | 626.00 | 626.00 | 21,602 |
| 23 Nov 20 |
636.00000 +12.00 |
650.00 | 622.00 | 628.00 | 19,683 |
| 20 Nov 20 |
624.00000 +34.00 |
628.00 | 598.80 | 600.00 | 5,780 |
| 19 Nov 20 |
590.00000 -22.10 |
610.00 | 580.00 | 610.00 | 6,404 |
| 18 Nov 20 |
612.10083 +47.10 |
612.10 | 570.72 | 578.00 | 8,527 |
| 17 Nov 20 |
565.00000 -2.00 |
594.00 | 560.00 | 566.00 | 24,278 |
| 16 Nov 20 |
567.00000 +7.00 |
597.93 | 540.00 | 540.00 | 28,790 |
| 13 Nov 20 |
560.00000 +43.59 |
560.00 | 520.00 | 520.00 | 16,072 |
| 12 Nov 20 |
516.41138 +6.41 |
516.41 | 516.41 | 516.41 | 3,936 |
| 11 Nov 20 |
510.00000 -4.00 |
520.00 | 500.00 | 514.00 | 6,087 |
| 10 Nov 20 |
514.00000 +10.00 |
514.00 | 514.00 | 514.00 | 51 |
| 09 Nov 20 |
504.00000 +11.00 |
514.00 | 485.00 | 485.00 | 8,861 |
| 06 Nov 20 |
493.00000 -7.00 |
506.00 | 480.00 | 499.00 | 5,183 |
| 05 Nov 20 |
500.00000 +32.50 |
500.00 | 462.00 | 462.00 | 4,522 |
| 04 Nov 20 |
467.50000 -9.00 |
475.00 | 461.00 | 461.00 | 562 |
| 03 Nov 20 |
476.50000 -0.50 |
487.00 | 462.00 | 465.00 | 4,916 |
| 02 Nov 20 |
477.00000 -0.50 |
496.00 | 474.00 | 474.00 | 1,397 |
| 30 Oct 20 |
477.50000 -5.00 |
478.00 | 467.00 | 470.00 | 2,861 |
| 28 Oct 20 |
482.50000 -7.50 |
483.00 | 465.00 | 478.00 | 5,363 |
| 27 Oct 20 |
490.00000 -4.20 |
495.00 | 478.00 | 495.00 | 4,825 |
| 26 Oct 20 |
494.20160 -0.30 |
506.00 | 494.20 | 500.00 | 3,550 |
| 23 Oct 20 |
494.50009 +10.00 |
500.00 | 494.50 | 500.00 | 1,827 |
| 22 Oct 20 |
484.50000 -18.70 |
504.00 | 480.00 | 489.00 | 3,938 |
| 21 Oct 20 |
503.20001 -6.80 |
508.00 | 503.20 | 508.00 | 1,529 |
| 20 Oct 20 |
510.00000 +25.50 |
510.00 | 489.31 | 510.00 | 301 |
| 19 Oct 20 |
484.50000 -25.50 |
514.00 | 477.00 | 500.00 | 9,433 |
| 15 Oct 20 |
510.00000 +8.00 |
510.00 | 510.00 | 510.00 | 1,063 |
| 14 Oct 20 |
502.00000 +0.00 |
502.00 | 494.00 | 494.00 | 1,448 |
| 13 Oct 20 |
502.00000 +0.00 |
502.00 | 502.00 | 502.00 | 6 |
| 12 Oct 20 |
502.00000 -10.47 |
513.97 | 502.00 | 502.00 | 2,280 |
| 09 Oct 20 |
512.47498 +8.47 |
514.00 | 512.47 | 514.00 | 846 |
| 08 Oct 20 |
504.00000 -3.00 |
514.00 | 500.00 | 510.00 | 6,986 |
| 06 Oct 20 |
507.00000 +6.00 |
514.00 | 500.00 | 500.00 | 10,429 |
| 05 Oct 20 |
501.00000 -1.52 |
502.10 | 500.00 | 502.00 | 6,274 |
| 02 Oct 20 |
502.52499 -5.48 |
502.52 | 502.52 | 502.52 | 933 |
| 01 Oct 20 |
508.00000 -2.00 |
510.00 | 508.00 | 510.00 | 3,821 |
| 30 Sep 20 |
510.00000 -0.48 |
510.00 | 510.00 | 510.00 | 838 |
| 29 Sep 20 |
510.48001 -3.52 |
510.48 | 510.48 | 510.48 | 625 |
| 25 Sep 20 |
514.00000 +2.00 |
514.00 | 514.00 | 514.00 | 4,547 |
| 24 Sep 20 |
512.00000 +0.00 |
514.00 | 510.00 | 510.00 | 834 |
| 23 Sep 20 |
512.00000 +2.00 |
514.00 | 510.00 | 510.00 | 5,880 |
| 22 Sep 20 |
510.00000 +10.00 |
513.39 | 510.00 | 510.00 | 2,793 |
| 21 Sep 20 |
500.00000 +8.00 |
514.00 | 500.00 | 514.00 | 5,513 |
| 18 Sep 20 |
492.00000 -8.00 |
514.00 | 492.00 | 512.00 | 7,808 |
| 17 Sep 20 |
500.00000 -8.80 |
502.00 | 500.00 | 502.00 | 82 |
| 16 Sep 20 |
508.79999 -1.20 |
508.80 | 508.80 | 508.80 | 39 |
| 15 Sep 20 |
510.00000 -2.00 |
514.00 | 510.00 | 514.00 | 4,293 |
| 14 Sep 20 |
512.00000 +0.00 |
514.00 | 512.00 | 512.00 | 2,100 |
| 11 Sep 20 |
512.00000 +1.00 |
514.00 | 497.00 | 510.00 | 1,800 |
| 10 Sep 20 |
511.00000 +0.00 |
514.00 | 510.21 | 512.00 | 4,039 |
| 09 Sep 20 |
511.00000 -1.00 |
513.00 | 509.00 | 511.00 | 4,052 |
| 08 Sep 20 |
512.00000 -20.70 |
534.00 | 512.00 | 534.00 | 9,477 |
| 07 Sep 20 |
532.70001 +13.70 |
532.70 | 532.70 | 532.70 | 139 |
| 04 Sep 20 |
519.00000 -11.00 |
530.95 | 512.00 | 512.00 | 2,049 |
| 03 Sep 20 |
530.00000 +11.00 |
536.00 | 530.00 | 530.00 | 2,481 |
| 02 Sep 20 |
519.00000 -13.00 |
534.00 | 516.07 | 530.00 | 16,155 |
| 01 Sep 20 |
532.00000 +20.00 |
548.00 | 512.00 | 512.00 | 10,034 |
| 28 Aug 20 |
512.00000 -12.00 |
532.00 | 512.00 | 522.00 | 3,904 |
| 27 Aug 20 |
524.00000 +6.00 |
534.00 | 520.00 | 534.00 | 10,868 |
| 26 Aug 20 |
518.00000 +18.00 |
518.00 | 518.00 | 518.00 | 2,000 |
| 24 Aug 20 |
500.00000 -2.00 |
530.26 | 500.00 | 506.00 | 4,924 |
| 20 Aug 20 |
502.00000 +4.00 |
502.00 | 500.00 | 500.00 | 403 |
| 19 Aug 20 |
498.00000 -4.00 |
530.48 | 496.00 | 502.00 | 1,113 |
| 18 Aug 20 |
502.00000 +2.00 |
502.00 | 500.00 | 502.00 | 2,490 |
| 17 Aug 20 |
500.00000 -13.00 |
534.00 | 500.00 | 534.00 | 4,657 |
| 14 Aug 20 |
513.00000 +16.50 |
520.74 | 496.00 | 500.00 | 7,271 |
| 13 Aug 20 |
496.50000 +5.00 |
497.00 | 492.00 | 492.00 | 4,003 |
| 12 Aug 20 |
491.50000 +6.50 |
498.00 | 485.00 | 485.00 | 358 |
| 11 Aug 20 |
485.00000 -11.50 |
495.66 | 485.00 | 495.00 | 992 |
| 10 Aug 20 |
496.50000 +16.50 |
498.00 | 480.00 | 480.00 | 1,426 |
| 07 Aug 20 |
480.00000 -9.00 |
497.00 | 480.00 | 497.00 | 11,945 |
| 06 Aug 20 |
489.00000 +5.00 |
498.00 | 480.00 | 484.00 | 4,504 |
| 05 Aug 20 |
484.00000 +1.50 |
484.00 | 466.00 | 480.00 | 3,162 |
| 04 Aug 20 |
482.50000 +12.50 |
484.00 | 461.00 | 461.00 | 12,352 |
| 03 Aug 20 |
470.00000 +10.00 |
480.00 | 465.00 | 473.00 | 4,611 |
| 31 Jul 20 |
460.00000 -6.00 |
460.00 | 460.00 | 460.00 | 51 |
| 30 Jul 20 |
466.00000 -4.00 |
466.00 | 460.00 | 460.00 | 311 |
| 29 Jul 20 |
470.00000 -10.00 |
471.98 | 464.96 | 470.00 | 690 |
| 28 Jul 20 |
480.00000 +13.00 |
480.00 | 460.00 | 460.00 | 3,683 |
| 27 Jul 20 |
467.00000 -14.00 |
478.00 | 460.00 | 460.00 | 12,848 |
| 24 Jul 20 |
481.00000 +10.00 |
484.00 | 453.00 | 461.00 | 13,143 |
| 23 Jul 20 |
471.00000 -7.00 |
481.00 | 462.00 | 478.00 | 2,491 |
| 22 Jul 20 |
478.00000 +8.00 |
478.00 | 461.00 | 461.00 | 8,917 |
| 21 Jul 20 |
470.00000 -15.50 |
475.99 | 470.00 | 472.00 | 4,474 |
| 20 Jul 20 |
485.50000 -14.50 |
500.00 | 470.00 | 471.00 | 17,989 |
| 17 Jul 20 |
500.00000 +19.50 |
500.00 | 471.00 | 485.00 | 7,280 |
| 16 Jul 20 |
480.50000 +7.50 |
486.00 | 461.00 | 486.00 | 3,791 |
| 15 Jul 20 |
473.00000 -13.00 |
484.75 | 461.00 | 461.00 | 449 |
| 14 Jul 20 |
486.00000 +0.00 |
486.00 | 463.59 | 486.00 | 3,389 |
| 13 Jul 20 |
486.00000 +20.00 |
486.00 | 479.00 | 479.00 | 1,868 |
| 10 Jul 20 |
466.00000 -14.00 |
480.00 | 461.79 | 480.00 | 8,507 |
| 09 Jul 20 |
480.00000 -5.55 |
484.00 | 480.00 | 484.00 | 2,449 |
| 08 Jul 20 |
485.55249 -14.45 |
485.55 | 485.55 | 485.55 | 175 |
| 07 Jul 20 |
500.00000 -3.50 |
500.00 | 485.00 | 492.00 | 2,197 |
| 03 Jul 20 |
503.50000 -10.50 |
512.00 | 493.00 | 493.00 | 771 |
| 02 Jul 20 |
514.00000 +28.00 |
514.00 | 493.00 | 493.00 | 2,011 |
| 01 Jul 20 |
486.00000 +0.24 |
486.00 | 485.98 | 486.00 | 622 |
| 30 Jun 20 |
485.75851 +5.76 |
485.76 | 485.76 | 485.76 | 1 |
| 29 Jun 20 |
480.00000 -30.00 |
508.00 | 480.00 | 481.00 | 5,418 |
| 26 Jun 20 |
510.00000 +4.00 |
510.00 | 481.00 | 500.00 | 1,160 |
| 25 Jun 20 |
506.00000 +6.00 |
506.00 | 500.00 | 500.00 | 2,129 |
| 24 Jun 20 |
500.00000 +8.00 |
500.00 | 500.00 | 500.00 | 1,698 |
| 23 Jun 20 |
492.00000 -8.00 |
499.00 | 490.00 | 490.00 | 731 |
| 22 Jun 20 |
500.00000 +0.00 |
500.00 | 498.60 | 500.00 | 1,619 |
| 19 Jun 20 |
500.00000 +20.00 |
500.00 | 484.00 | 484.00 | 16,531 |
| 18 Jun 20 |
480.00000 -16.50 |
500.00 | 480.00 | 499.00 | 3,592 |
| 17 Jun 20 |
496.50000 -3.50 |
500.00 | 495.00 | 495.00 | 7,987 |
| 16 Jun 20 |
500.00000 -4.00 |
510.00 | 500.00 | 510.00 | 3,664 |
| 15 Jun 20 |
504.00000 -30.00 |
512.00 | 504.00 | 512.00 | 4,878 |
| 12 Jun 20 |
534.00000 +22.00 |
534.00 | 534.00 | 534.00 | 3,234 |
| 11 Jun 20 |
512.00000 -8.00 |
524.00 | 504.00 | 520.00 | 1,986 |
| 09 Jun 20 |
520.00000 -21.00 |
550.00 | 520.00 | 548.00 | 12,656 |
| 08 Jun 20 |
541.00000 +41.00 |
559.76 | 518.00 | 518.00 | 6,410 |
| 05 Jun 20 |
500.00000 +0.00 |
518.00 | 495.00 | 500.00 | 6,693 |
| 04 Jun 20 |
500.00000 -6.00 |
505.94 | 500.00 | 500.00 | 3,198 |
| 03 Jun 20 |
506.00000 +26.00 |
508.00 | 495.00 | 495.00 | 3,423 |
| 02 Jun 20 |
480.00000 -7.50 |
495.00 | 480.00 | 481.00 | 10,601 |
| 01 Jun 20 |
487.50000 +7.50 |
495.00 | 481.00 | 481.00 | 7,085 |
| 29 May 20 |
480.00000 -20.00 |
514.25 | 480.00 | 500.00 | 7,977 |
| 28 May 20 |
500.00000 +6.00 |
500.00 | 500.00 | 500.00 | 3,540 |
| 27 May 20 |
494.00000 +42.00 |
494.00 | 479.00 | 479.00 | 2,645 |
| 26 May 20 |
452.00000 -28.00 |
480.00 | 452.00 | 480.00 | 5,961 |
| 22 May 20 |
480.00000 +8.50 |
480.00 | 469.50 | 480.00 | 2,553 |
| 21 May 20 |
471.50000 -25.50 |
497.00 | 466.50 | 497.00 | 2,543 |
| 20 May 20 |
497.00000 +19.50 |
497.00 | 495.00 | 495.00 | 6,212 |
| 19 May 20 |
477.50000 -19.50 |
497.00 | 470.00 | 470.00 | 1,251 |
| 18 May 20 |
497.00000 +42.00 |
497.00 | 460.00 | 460.00 | 11,017 |
| 15 May 20 |
455.00000 -5.00 |
472.80 | 447.00 | 450.00 | 5,866 |
| 14 May 20 |
460.00000 -18.00 |
479.00 | 453.80 | 460.00 | 2,927 |
| 13 May 20 |
478.00000 +11.50 |
480.90 | 474.70 | 478.00 | 1,501 |
| 12 May 20 |
466.50000 -15.50 |
498.30 | 450.00 | 466.00 | 8,381 |
| 11 May 20 |
482.00000 +32.00 |
499.00 | 455.00 | 455.00 | 8,852 |
| 07 May 20 |
450.00000 -5.00 |
471.00 | 450.00 | 471.00 | 967 |
| 06 May 20 |
455.00000 -10.00 |
471.00 | 455.00 | 464.00 | 3,424 |
| 05 May 20 |
465.00000 +0.96 |
465.00 | 465.00 | 465.00 | 394 |
| 04 May 20 |
464.04001 -1.96 |
465.00 | 464.04 | 465.00 | 1,606 |
| 01 May 20 |
466.00000 -9.00 |
466.00 | 465.91 | 466.00 | 4,172 |
| 30 Apr 20 |
475.00000 +4.50 |
475.00 | 475.00 | 475.00 | 75 |
| 29 Apr 20 |
470.50000 -15.50 |
480.00 | 456.00 | 480.00 | 6,770 |
| 28 Apr 20 |
486.00000 +31.00 |
486.00 | 455.00 | 455.00 | 3,447 |
| 27 Apr 20 |
455.00000 -24.00 |
478.00 | 455.00 | 465.00 | 947 |
| 24 Apr 20 |
479.00000 +0.00 |
479.00 | 455.00 | 455.00 | 940 |
| 23 Apr 20 |
479.00000 +14.00 |
485.00 | 455.00 | 464.00 | 3,451 |
| 22 Apr 20 |
465.00000 +7.00 |
487.00 | 450.00 | 465.00 | 12,230 |
| 21 Apr 20 |
458.00000 -14.50 |
458.00 | 457.00 | 458.00 | 1,212 |
| 20 Apr 20 |
472.50000 +15.50 |
487.00 | 458.00 | 487.00 | 1,032 |
| 16 Apr 20 |
457.00000 -11.00 |
492.00 | 457.00 | 468.00 | 6,765 |
| 15 Apr 20 |
468.00000 -10.00 |
478.00 | 461.00 | 478.00 | 1,775 |
| 14 Apr 20 |
478.00000 +11.00 |
478.00 | 450.00 | 453.00 | 4,262 |
| 09 Apr 20 |
467.00000 +17.00 |
468.00 | 467.00 | 468.00 | 1,002 |
| 08 Apr 20 |
450.00000 -18.00 |
467.00 | 447.11 | 467.00 | 390 |
| 07 Apr 20 |
468.00000 +25.50 |
468.00 | 468.00 | 468.00 | 20 |
| 06 Apr 20 |
442.50000 -12.50 |
455.00 | 433.00 | 454.00 | 968 |
| 03 Apr 20 |
455.00000 +8.50 |
455.00 | 435.00 | 442.00 | 3,765 |
| 02 Apr 20 |
446.50000 +4.50 |
465.00 | 443.00 | 464.00 | 6,676 |
| 01 Apr 20 |
442.00000 -26.00 |
442.00 | 440.00 | 441.00 | 1,786 |
| 31 Mar 20 |
468.00000 +28.00 |
468.00 | 440.00 | 441.00 | 1,098 |
| 30 Mar 20 |
440.00000 -11.50 |
460.00 | 440.00 | 460.00 | 265 |
| 27 Mar 20 |
451.50000 -28.50 |
480.00 | 433.00 | 480.00 | 1,987 |
| 26 Mar 20 |
480.00000 -26.00 |
480.00 | 452.00 | 462.00 | 5,653 |
| 25 Mar 20 |
506.00000 +31.00 |
506.00 | 458.00 | 475.00 | 7,148 |
| 24 Mar 20 |
475.00000 +65.00 |
475.00 | 393.00 | 405.00 | 14,059 |
| 23 Mar 20 |
410.00000 -10.00 |
410.00 | 393.00 | 395.00 | 4,608 |
| 20 Mar 20 |
420.00000 +37.00 |
420.00 | 391.00 | 391.00 | 9,927 |
| 19 Mar 20 |
383.00000 +23.00 |
383.00 | 353.00 | 353.00 | 6,084 |
| 18 Mar 20 |
360.00000 -20.00 |
380.00 | 353.00 | 380.00 | 517 |
| 17 Mar 20 |
380.00000 +44.00 |
382.00 | 336.00 | 336.00 | 15,471 |
| 16 Mar 20 |
336.00000 -62.00 |
383.00 | 336.00 | 381.00 | 20,906 |
| 13 Mar 20 |
398.00000 -52.00 |
445.00 | 398.00 | 445.00 | 4,449 |
| 12 Mar 20 |
450.00000 -10.00 |
460.00 | 450.00 | 460.00 | 2,676 |
| 11 Mar 20 |
460.00000 -14.00 |
498.00 | 460.00 | 498.00 | 1,291 |
| 10 Mar 20 |
474.00000 -6.00 |
500.69 | 461.00 | 464.00 | 4,824 |
| 09 Mar 20 |
480.00000 -30.00 |
499.00 | 444.00 | 490.00 | 12,271 |
| 06 Mar 20 |
510.00000 -18.00 |
525.20 | 500.00 | 510.00 | 5,340 |
| 05 Mar 20 |
528.00000 -12.00 |
540.00 | 514.00 | 540.00 | 11,431 |
| 04 Mar 20 |
540.00000 +20.00 |
540.00 | 512.00 | 512.00 | 2,118 |
| 03 Mar 20 |
520.00000 +1.00 |
538.00 | 502.00 | 538.00 | 15,657 |
| 02 Mar 20 |
519.00000 -7.00 |
538.00 | 477.00 | 538.00 | 13,784 |
| 28 Feb 20 |
526.00000 -19.00 |
560.04 | 526.00 | 542.00 | 36,255 |
| 27 Feb 20 |
545.00000 -5.00 |
562.00 | 540.00 | 550.00 | 14,784 |
| 26 Feb 20 |
550.00000 -5.00 |
562.00 | 550.00 | 550.00 | 14,176 |
| 25 Feb 20 |
555.00000 -9.00 |
565.86 | 550.00 | 550.00 | 8,251 |
| 24 Feb 20 |
564.00000 -16.00 |
580.00 | 550.00 | 576.00 | 12,608 |
| 21 Feb 20 |
580.00000 +3.00 |
580.00 | 562.00 | 562.00 | 8,511 |
| 20 Feb 20 |
577.00000 -3.00 |
580.00 | 562.00 | 576.00 | 17,374 |
| 19 Feb 20 |
580.00000 +0.00 |
580.00 | 580.00 | 580.00 | 16,787 |
| 18 Feb 20 |
580.00000 +2.00 |
580.00 | 580.00 | 580.00 | 3,851 |
| 17 Feb 20 |
578.00000 +8.00 |
586.00 | 560.00 | 560.00 | 14,215 |
| 14 Feb 20 |
570.00000 -6.00 |
586.00 | 570.00 | 586.00 | 11,149 |
| 13 Feb 20 |
576.00000 -7.00 |
584.00 | 570.00 | 584.00 | 13,372 |
| 12 Feb 20 |
583.00000 -13.00 |
600.00 | 580.00 | 600.00 | 8,909 |
| 11 Feb 20 |
596.00000 -4.00 |
616.00 | 595.60 | 600.00 | 6,820 |
| 10 Feb 20 |
600.00000 -17.00 |
634.00 | 580.20 | 606.00 | 16,287 |
| 07 Feb 20 |
617.00000 +47.00 |
680.00 | 566.08 | 570.00 | 44,606 |
| 06 Feb 20 |
570.00000 +14.00 |
570.00 | 550.00 | 550.00 | 5,941 |
| 05 Feb 20 |
556.00000 +10.00 |
556.00 | 544.00 | 544.00 | 5,584 |
| 04 Feb 20 |
546.00000 +6.00 |
548.00 | 542.00 | 542.00 | 605 |
| 03 Feb 20 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 12,172 |
| 31 Jan 20 |
550.00000 +0.00 |
550.00 | 548.00 | 548.00 | 1,133 |
| 30 Jan 20 |
550.00000 -6.00 |
558.00 | 542.00 | 542.00 | 6,331 |
| 29 Jan 20 |
556.00000 +16.00 |
557.52 | 552.00 | 554.00 | 2,727 |
| 28 Jan 20 |
540.00000 +6.00 |
568.00 | 532.00 | 534.00 | 9,736 |
| 27 Jan 20 |
534.00000 -28.00 |
560.00 | 534.00 | 560.00 | 8,986 |
| 24 Jan 20 |
562.00000 -6.00 |
570.00 | 560.00 | 570.00 | 2,943 |
| 23 Jan 20 |
568.00000 -20.00 |
584.00 | 568.00 | 584.00 | 5,730 |
| 22 Jan 20 |
588.00000 +23.00 |
590.00 | 560.00 | 562.00 | 10,655 |
| 21 Jan 20 |
565.00000 +0.00 |
570.00 | 560.00 | 570.00 | 8,177 |
| 20 Jan 20 |
565.00000 +0.00 |
570.00 | 565.00 | 568.00 | 11,885 |
| 17 Jan 20 |
565.00000 +3.00 |
568.00 | 560.00 | 560.00 | 1,398 |
| 16 Jan 20 |
562.00000 -8.00 |
572.00 | 560.00 | 570.00 | 16,468 |
| 15 Jan 20 |
570.00000 +0.00 |
570.00 | 560.00 | 560.00 | 7,989 |
| 14 Jan 20 |
570.00000 +1.00 |
570.00 | 568.00 | 570.00 | 3,134 |
| 13 Jan 20 |
569.00000 +1.00 |
570.00 | 560.00 | 570.00 | 5,296 |
| 10 Jan 20 |
568.00000 -2.00 |
570.00 | 560.00 | 560.00 | 12,705 |
| 09 Jan 20 |
570.00000 +5.00 |
570.00 | 570.00 | 570.00 | 3,695 |
| 08 Jan 20 |
565.00000 -15.00 |
580.00 | 564.00 | 580.00 | 7,362 |
| 07 Jan 20 |
580.00000 -10.00 |
588.00 | 580.00 | 588.00 | 3,712 |
| 06 Jan 20 |
590.00000 +20.00 |
590.00 | 564.00 | 564.00 | 13,541 |
| 03 Jan 20 |
570.00000 -19.00 |
600.00 | 570.00 | 600.00 | 6,952 |
| 02 Jan 20 |
589.00000 +15.00 |
598.00 | 582.00 | 596.00 | 24,406 |
| 31 Dec 19 |
574.00000 +1.00 |
584.00 | 566.00 | 566.00 | 7,190 |
| 30 Dec 19 |
573.00000 +1.00 |
582.00 | 564.00 | 578.00 | 17,766 |
| 27 Dec 19 |
572.00000 +8.00 |
580.00 | 564.00 | 564.00 | 11,208 |
| 24 Dec 19 |
564.00000 +9.00 |
564.00 | 554.00 | 556.00 | 6,328 |
| 23 Dec 19 |
555.00000 -9.00 |
578.00 | 546.00 | 566.00 | 17,853 |
| 20 Dec 19 |
564.00000 +12.00 |
564.00 | 552.00 | 554.00 | 9,109 |
| 19 Dec 19 |
552.00000 -3.00 |
564.00 | 542.00 | 564.00 | 2,606 |
| 18 Dec 19 |
555.00000 -7.00 |
558.00 | 553.56 | 554.00 | 4,000 |
| 17 Dec 19 |
562.00000 -4.00 |
566.00 | 562.00 | 566.00 | 3,675 |
| 16 Dec 19 |
566.00000 +14.00 |
570.00 | 554.00 | 554.00 | 857 |
| 13 Dec 19 |
552.00000 -16.00 |
586.00 | 550.00 | 586.00 | 14,249 |
| 12 Dec 19 |
567.99988 +28.00 |
570.00 | 568.00 | 570.00 | 176 |
| 11 Dec 19 |
540.00000 -20.00 |
586.00 | 540.00 | 560.00 | 30,004 |
| 10 Dec 19 |
560.00000 +14.00 |
560.00 | 540.00 | 550.00 | 17,186 |
| 09 Dec 19 |
546.00000 -4.00 |
550.00 | 544.00 | 550.00 | 5,449 |
| 06 Dec 19 |
550.00000 +34.00 |
558.00 | 532.00 | 532.00 | 33,164 |
| 05 Dec 19 |
516.00000 -9.00 |
536.00 | 516.00 | 532.00 | 5,945 |
| 04 Dec 19 |
525.00000 -3.00 |
536.00 | 514.00 | 532.00 | 24,711 |
| 03 Dec 19 |
528.00000 -4.00 |
536.00 | 522.00 | 530.00 | 10,051 |
| 02 Dec 19 |
532.00000 -4.00 |
536.00 | 530.00 | 532.00 | 10,783 |
| 29 Nov 19 |
536.00000 +11.00 |
536.00 | 520.00 | 520.00 | 5,133 |
| 28 Nov 19 |
525.00000 +5.00 |
530.00 | 520.00 | 520.00 | 4,150 |
| 27 Nov 19 |
520.00000 +0.00 |
526.00 | 520.00 | 526.00 | 3,117 |
| 26 Nov 19 |
520.00000 +6.00 |
526.00 | 514.00 | 514.00 | 3,381 |
| 25 Nov 19 |
514.00000 -22.00 |
536.00 | 514.00 | 514.00 | 16,118 |
| 22 Nov 19 |
536.00000 +23.00 |
536.00 | 512.00 | 526.00 | 18,063 |
| 21 Nov 19 |
513.00000 +3.00 |
536.00 | 508.00 | 528.00 | 11,513 |
| 20 Nov 19 |
510.00000 -14.00 |
536.00 | 510.00 | 520.00 | 30,420 |
| 19 Nov 19 |
524.00000 -3.00 |
536.00 | 524.00 | 530.00 | 6,543 |
| 18 Nov 19 |
527.00000 +10.00 |
536.00 | 516.00 | 520.00 | 14,453 |
| 15 Nov 19 |
517.00000 +7.00 |
520.00 | 514.00 | 520.00 | 6,974 |
| 14 Nov 19 |
510.00000 -10.00 |
518.00 | 510.00 | 510.00 | 4,535 |
| 13 Nov 19 |
520.00000 +6.00 |
536.00 | 512.00 | 520.00 | 6,448 |
| 12 Nov 19 |
514.00000 +7.00 |
514.00 | 500.00 | 514.00 | 16,981 |
| 11 Nov 19 |
507.00000 +7.00 |
514.00 | 500.00 | 510.00 | 5,389 |
| 08 Nov 19 |
500.00000 -2.00 |
518.00 | 500.00 | 502.00 | 50,758 |
| 07 Nov 19 |
502.00000 +12.50 |
508.00 | 499.00 | 500.00 | 30,763 |
| 06 Nov 19 |
489.50000 -14.50 |
504.00 | 485.00 | 504.00 | 15,927 |
| 05 Nov 19 |
504.00000 +17.00 |
534.00 | 486.00 | 490.00 | 20,317 |
| 04 Nov 19 |
487.00000 -3.00 |
490.00 | 475.00 | 490.00 | 9,843 |
| 01 Nov 19 |
490.00000 +30.00 |
490.00 | 463.60 | 465.00 | 12,156 |
| 31 Oct 19 |
460.00000 +10.00 |
464.00 | 451.00 | 451.00 | 12,259 |
| 30 Oct 19 |
450.00000 +11.00 |
459.00 | 439.00 | 439.00 | 13,264 |
| 29 Oct 19 |
439.00000 +6.00 |
445.00 | 435.00 | 439.00 | 20,270 |
| 28 Oct 19 |
433.00000 -2.50 |
438.00 | 431.00 | 438.00 | 14,398 |
| 25 Oct 19 |
435.50000 +0.00 |
440.00 | 428.00 | 438.00 | 25,614 |
| 24 Oct 19 |
435.50000 +2.50 |
438.00 | 434.00 | 438.00 | 3,476 |
| 23 Oct 19 |
433.00000 +5.50 |
435.00 | 430.00 | 435.00 | 7,435 |
| 22 Oct 19 |
427.50000 -1.50 |
434.00 | 425.00 | 432.00 | 26,909 |
| 21 Oct 19 |
429.00000 -10.00 |
439.00 | 429.00 | 438.00 | 9,790 |
| 18 Oct 19 |
439.00000 -1.00 |
439.00 | 436.00 | 436.00 | 3,953 |
| 17 Oct 19 |
440.00000 +3.00 |
440.00 | 436.00 | 437.00 | 3,093 |
| 16 Oct 19 |
437.00000 +1.00 |
440.00 | 436.00 | 436.00 | 4,909 |
| 15 Oct 19 |
436.00000 -4.00 |
440.00 | 436.00 | 436.00 | 1,866 |
| 14 Oct 19 |
440.00000 +0.00 |
445.00 | 436.00 | 445.00 | 3,873 |
| 11 Oct 19 |
440.00000 +0.00 |
445.00 | 440.00 | 445.00 | 78 |
| 10 Oct 19 |
440.00000 -2.00 |
442.00 | 439.00 | 442.00 | 1,566 |
| 09 Oct 19 |
442.00000 -1.00 |
445.00 | 440.00 | 441.00 | 3,212 |
| 08 Oct 19 |
443.00000 -2.00 |
445.00 | 441.40 | 445.00 | 126 |
| 04 Oct 19 |
445.00000 +2.00 |
445.00 | 445.00 | 445.00 | 59 |
| 02 Oct 19 |
443.00000 +0.00 |
445.00 | 441.00 | 442.00 | 627 |
| 01 Oct 19 |
443.00000 -2.50 |
445.00 | 441.00 | 441.00 | 1,454 |
| 30 Sep 19 |
445.50000 +0.50 |
456.00 | 441.00 | 441.00 | 1,220 |
| 27 Sep 19 |
445.00000 +9.00 |
450.00 | 440.00 | 440.00 | 20,819 |
| 26 Sep 19 |
436.00000 -18.00 |
449.00 | 436.00 | 437.00 | 3,990 |
| 24 Sep 19 |
454.00000 +5.00 |
458.00 | 446.00 | 454.00 | 3,316 |
| 23 Sep 19 |
449.00000 -11.00 |
455.00 | 449.00 | 449.00 | 294 |
| 20 Sep 19 |
460.00000 +17.50 |
460.00 | 438.00 | 440.00 | 12,662 |
| 19 Sep 19 |
442.50000 +7.50 |
450.00 | 432.98 | 435.00 | 9,590 |
| 18 Sep 19 |
435.00000 -15.00 |
450.00 | 435.00 | 437.00 | 6,291 |
| 17 Sep 19 |
450.00000 +0.00 |
460.00 | 441.00 | 459.00 | 3,518 |
| 16 Sep 19 |
450.00000 +11.00 |
450.00 | 435.00 | 438.00 | 902 |
| 13 Sep 19 |
439.00000 +2.50 |
444.00 | 438.00 | 438.00 | 3,180 |
| 11 Sep 19 |
436.50000 -3.50 |
440.00 | 435.00 | 435.00 | 2,225 |
| 10 Sep 19 |
440.00000 -28.00 |
450.00 | 436.00 | 436.00 | 5,921 |
| 09 Sep 19 |
468.00000 +8.00 |
468.00 | 468.00 | 468.00 | 143 |
| 06 Sep 19 |
460.00000 +5.00 |
460.00 | 435.00 | 456.00 | 21,539 |
| 05 Sep 19 |
455.00000 -3.00 |
469.00 | 455.00 | 465.00 | 1,596 |
| 04 Sep 19 |
458.00000 -2.00 |
464.00 | 452.00 | 464.00 | 3,334 |
| 03 Sep 19 |
460.00000 +2.50 |
460.00 | 460.00 | 460.00 | 49 |
| 02 Sep 19 |
457.50000 -5.00 |
465.00 | 451.00 | 451.00 | 2,018 |
| 30 Aug 19 |
462.50000 +4.00 |
465.00 | 453.00 | 460.00 | 15,047 |
| 29 Aug 19 |
458.50000 +6.50 |
460.00 | 454.00 | 454.00 | 1,751 |
| 28 Aug 19 |
452.00000 +14.50 |
454.00 | 430.00 | 440.00 | 16,552 |
| 27 Aug 19 |
437.50000 -10.50 |
450.00 | 430.00 | 450.00 | 8,531 |
| 22 Aug 19 |
448.00000 -2.00 |
465.00 | 448.00 | 465.00 | 5,066 |
| 21 Aug 19 |
450.00000 -13.00 |
469.00 | 450.00 | 450.00 | 10,606 |
| 20 Aug 19 |
463.00000 +3.00 |
468.00 | 452.00 | 452.00 | 3,900 |
| 19 Aug 19 |
460.00000 +0.00 |
463.00 | 460.00 | 460.00 | 8,794 |
| 16 Aug 19 |
460.00000 -1.00 |
463.94 | 460.00 | 460.00 | 801 |
| 15 Aug 19 |
461.00000 -3.00 |
475.00 | 460.00 | 460.00 | 3,304 |
| 14 Aug 19 |
464.00000 +0.50 |
470.00 | 464.00 | 465.00 | 2,253 |
| 13 Aug 19 |
463.50000 -12.50 |
466.00 | 460.00 | 466.00 | 4,183 |
| 12 Aug 19 |
476.00000 +3.50 |
477.00 | 465.00 | 465.00 | 1,363 |
| 09 Aug 19 |
472.50000 +4.50 |
480.00 | 460.00 | 460.00 | 5,321 |
| 08 Aug 19 |
468.00000 -2.00 |
469.00 | 468.00 | 469.00 | 547 |
| 07 Aug 19 |
470.00000 +7.00 |
470.00 | 463.00 | 463.00 | 589 |
| 05 Aug 19 |
463.00000 -3.50 |
470.00 | 461.00 | 469.00 | 1,599 |
| 02 Aug 19 |
466.50000 +1.50 |
469.00 | 461.00 | 461.00 | 332 |
| 01 Aug 19 |
465.00000 +10.00 |
465.00 | 452.00 | 457.00 | 20,109 |
| 31 Jul 19 |
455.00000 -4.50 |
464.00 | 455.00 | 460.00 | 7,280 |
| 30 Jul 19 |
459.50000 -10.00 |
475.00 | 455.00 | 465.00 | 4,800 |
| 29 Jul 19 |
469.50000 -2.00 |
473.91 | 465.00 | 473.00 | 1,325 |
| 26 Jul 19 |
471.50000 -3.50 |
482.00 | 470.00 | 475.00 | 4,651 |
| 25 Jul 19 |
475.00000 +1.00 |
475.00 | 470.00 | 473.00 | 4,307 |
| 24 Jul 19 |
474.00000 -1.00 |
474.00 | 474.00 | 474.00 | 582 |
| 23 Jul 19 |
475.00000 +5.00 |
475.00 | 465.00 | 470.00 | 1,928 |
| 22 Jul 19 |
470.00000 +0.00 |
470.00 | 462.44 | 469.00 | 1,667 |
| 19 Jul 19 |
470.00000 -5.00 |
470.00 | 460.00 | 470.00 | 4,168 |
| 18 Jul 19 |
475.00000 +0.00 |
475.00 | 470.00 | 474.00 | 817 |
| 17 Jul 19 |
475.00000 +6.00 |
475.00 | 462.44 | 469.00 | 3,594 |
| 16 Jul 19 |
469.00000 +2.50 |
469.00 | 465.00 | 465.00 | 1,296 |
| 15 Jul 19 |
466.50000 -2.50 |
468.00 | 465.00 | 465.00 | 64 |
| 12 Jul 19 |
469.00000 +0.00 |
471.00 | 467.00 | 467.00 | 13,798 |
| 10 Jul 19 |
469.00000 -1.00 |
470.00 | 462.00 | 462.00 | 1,416 |
| 09 Jul 19 |
470.00000 +8.50 |
470.00 | 461.00 | 463.00 | 1,035 |
| 08 Jul 19 |
461.50000 -10.50 |
470.00 | 460.00 | 470.00 | 7,342 |
| 05 Jul 19 |
472.00000 -0.97 |
474.00 | 470.00 | 470.00 | 2,465 |
| 04 Jul 19 |
472.97000 -5.53 |
475.00 | 472.97 | 475.00 | 2,965 |
| 03 Jul 19 |
478.50000 -3.00 |
482.00 | 475.00 | 480.00 | 3,886 |
| 02 Jul 19 |
481.50000 -1.50 |
482.00 | 480.00 | 482.00 | 2,501 |
| 01 Jul 19 |
483.00000 +4.00 |
490.00 | 482.00 | 490.00 | 11,446 |
| 28 Jun 19 |
479.00000 -5.50 |
489.00 | 479.00 | 489.00 | 1,403 |
| 27 Jun 19 |
484.50000 +3.50 |
488.00 | 479.00 | 479.00 | 396 |
| 26 Jun 19 |
481.00000 -8.00 |
489.00 | 470.00 | 470.00 | 4,146 |
| 25 Jun 19 |
489.00000 +9.00 |
490.00 | 489.00 | 489.00 | 903 |
| 24 Jun 19 |
480.00000 -20.00 |
489.00 | 480.00 | 481.00 | 2,272 |
| 21 Jun 19 |
500.00000 +19.00 |
500.00 | 475.00 | 475.00 | 3,868 |
| 20 Jun 19 |
481.00000 -19.00 |
499.00 | 473.00 | 499.00 | 249 |
| 18 Jun 19 |
500.00000 +12.00 |
500.00 | 500.00 | 500.00 | 478 |
| 17 Jun 19 |
488.00000 -2.00 |
488.00 | 471.00 | 486.00 | 4,689 |
| 14 Jun 19 |
490.00000 -10.00 |
498.10 | 490.00 | 490.00 | 1,206 |
| 13 Jun 19 |
500.00000 +0.00 |
500.00 | 500.00 | 500.00 | 7 |
| 12 Jun 19 |
500.00000 +10.00 |
500.00 | 484.00 | 484.00 | 2,368 |
| 11 Jun 19 |
490.00000 -10.00 |
499.00 | 490.00 | 493.00 | 1,035 |
| 10 Jun 19 |
500.00000 +0.00 |
500.00 | 490.00 | 490.00 | 626 |
| 07 Jun 19 |
500.00000 +8.00 |
500.00 | 490.00 | 492.00 | 5,220 |
| 06 Jun 19 |
492.00000 -4.00 |
495.70 | 492.00 | 492.00 | 2,857 |
| 05 Jun 19 |
496.00000 -14.00 |
520.00 | 493.00 | 508.00 | 22,270 |
| 04 Jun 19 |
510.00000 +45.00 |
510.00 | 467.00 | 467.00 | 11,786 |
| 03 Jun 19 |
465.00000 +6.00 |
465.00 | 456.00 | 465.00 | 1,966 |
| 31 May 19 |
459.00000 -1.00 |
465.00 | 453.00 | 453.00 | 1,872 |
| 30 May 19 |
460.00000 +9.00 |
462.00 | 460.00 | 460.00 | 579 |
| 29 May 19 |
451.00000 +1.50 |
457.00 | 442.00 | 455.00 | 6,637 |
| 28 May 19 |
449.50000 -0.50 |
455.00 | 445.00 | 445.00 | 4,685 |
| 24 May 19 |
450.00000 -5.00 |
450.00 | 441.00 | 445.00 | 7,905 |
| 23 May 19 |
455.00000 +1.00 |
455.00 | 439.00 | 450.00 | 17,389 |
| 22 May 19 |
454.00000 +6.00 |
460.80 | 440.00 | 455.00 | 6,581 |
| 21 May 19 |
448.00000 -27.50 |
476.00 | 430.00 | 475.00 | 37,740 |
| 20 May 19 |
475.50000 -0.50 |
478.00 | 470.00 | 470.00 | 7,242 |
| 17 May 19 |
476.00000 -2.00 |
479.00 | 472.00 | 472.00 | 4,816 |
| 16 May 19 |
478.00000 +6.00 |
480.00 | 472.00 | 472.00 | 1,616 |
| 15 May 19 |
472.00000 -20.00 |
489.00 | 468.00 | 485.00 | 11,929 |
| 14 May 19 |
492.00000 -8.00 |
502.00 | 470.00 | 500.00 | 22,124 |
| 13 May 19 |
500.00000 -10.00 |
520.00 | 500.00 | 518.00 | 9,621 |
| 10 May 19 |
510.00000 -6.00 |
524.00 | 510.00 | 516.00 | 6,036 |
| 09 May 19 |
516.00000 -10.00 |
524.00 | 514.00 | 520.00 | 14,446 |
| 08 May 19 |
526.00000 -2.00 |
526.00 | 524.00 | 524.00 | 583 |
| 07 May 19 |
528.00000 +4.00 |
528.00 | 520.00 | 520.00 | 6,118 |
| 03 May 19 |
524.00000 +4.00 |
527.92 | 520.00 | 520.00 | 1,502 |
| 02 May 19 |
520.00000 -4.00 |
520.00 | 520.00 | 520.00 | 150 |
| 01 May 19 |
524.00000 -4.00 |
528.00 | 520.00 | 522.00 | 357 |
| 30 Apr 19 |
528.00000 +8.00 |
528.00 | 524.00 | 524.00 | 1,159 |
| 26 Apr 19 |
520.00000 -8.00 |
520.00 | 510.00 | 520.00 | 3,693 |
| 25 Apr 19 |
528.00000 -2.00 |
530.00 | 512.00 | 528.00 | 2,043 |
| 24 Apr 19 |
530.00000 +10.00 |
530.00 | 518.00 | 530.00 | 2,807 |
| 23 Apr 19 |
520.00000 -8.00 |
530.00 | 520.00 | 530.00 | 417 |
| 18 Apr 19 |
528.00000 -2.00 |
530.00 | 520.00 | 530.00 | 2,408 |
| 17 Apr 19 |
530.00000 +5.00 |
530.00 | 520.00 | 520.00 | 8,370 |
| 16 Apr 19 |
525.00000 -2.00 |
530.00 | 522.00 | 526.00 | 3,066 |
| 15 Apr 19 |
527.00000 +7.00 |
530.00 | 512.00 | 530.00 | 383 |
| 12 Apr 19 |
520.00000 +0.00 |
530.00 | 520.00 | 530.00 | 17,010 |
| 11 Apr 19 |
520.00000 +4.00 |
526.00 | 510.00 | 510.00 | 7,008 |
| 10 Apr 19 |
516.00000 -4.00 |
526.00 | 514.00 | 514.00 | 426 |
| 09 Apr 19 |
520.00000 -4.00 |
524.00 | 520.00 | 520.00 | 4,760 |
| 08 Apr 19 |
524.00000 +3.00 |
530.00 | 520.00 | 520.00 | 12,373 |
| 05 Apr 19 |
521.00000 +7.00 |
530.00 | 510.00 | 520.00 | 11,592 |
| 04 Apr 19 |
514.00000 +6.00 |
520.00 | 514.00 | 514.00 | 4,688 |
| 03 Apr 19 |
508.00000 -4.00 |
516.00 | 504.00 | 510.00 | 500 |
| 02 Apr 19 |
512.00000 +0.00 |
520.00 | 510.00 | 510.00 | 7,803 |
| 01 Apr 19 |
512.00000 +0.00 |
520.00 | 512.00 | 518.00 | 4,044 |
| 29 Mar 19 |
512.00000 -8.00 |
520.00 | 512.00 | 512.00 | 8,580 |
| 28 Mar 19 |
520.00000 -4.00 |
530.00 | 512.06 | 520.00 | 11,071 |
| 27 Mar 19 |
524.00000 +4.00 |
530.00 | 520.00 | 520.00 | 1,631 |
| 26 Mar 19 |
520.00000 -6.00 |
530.00 | 520.00 | 530.00 | 33,264 |
| 25 Mar 19 |
526.00000 +0.00 |
530.00 | 522.00 | 530.00 | 21,955 |
| 22 Mar 19 |
526.00000 +1.00 |
530.00 | 520.00 | 520.00 | 52,394 |
| 21 Mar 19 |
525.00000 +0.00 |
530.00 | 522.00 | 530.00 | 2,331 |
| 20 Mar 19 |
525.00000 -6.00 |
532.00 | 520.00 | 532.00 | 30,050 |
| 19 Mar 19 |
531.00000 +5.00 |
532.00 | 524.00 | 526.00 | 19,405 |
| 18 Mar 19 |
526.00000 -10.00 |
536.00 | 526.00 | 528.00 | 6,612 |
| 15 Mar 19 |
536.00000 +0.00 |
536.00 | 524.00 | 526.00 | 5,469 |
| 14 Mar 19 |
536.00000 +9.00 |
536.00 | 528.00 | 530.00 | 9,177 |
| 13 Mar 19 |
527.00000 -3.00 |
530.00 | 524.00 | 530.00 | 560 |
| 12 Mar 19 |
530.00000 +3.00 |
530.00 | 530.00 | 530.00 | 283 |
| 11 Mar 19 |
527.00000 +1.00 |
530.00 | 524.00 | 524.00 | 4,199 |
| 08 Mar 19 |
526.00000 -1.00 |
532.00 | 524.00 | 526.00 | 4,990 |
| 07 Mar 19 |
527.00000 -3.00 |
530.00 | 524.00 | 524.00 | 1,398 |
| 06 Mar 19 |
530.00000 +3.00 |
534.00 | 526.00 | 530.00 | 2,007 |
| 05 Mar 19 |
527.00000 -2.00 |
534.00 | 524.00 | 534.00 | 14,392 |
| 04 Mar 19 |
529.00000 -3.00 |
538.00 | 520.00 | 532.00 | 10,511 |
| 01 Mar 19 |
532.00000 -2.00 |
536.00 | 530.00 | 534.00 | 48,444 |
| 28 Feb 19 |
534.00000 +0.00 |
534.00 | 534.00 | 534.00 | 96 |
| 27 Feb 19 |
534.00000 -7.00 |
552.00 | 532.00 | 552.00 | 19,257 |
| 26 Feb 19 |
541.00000 -6.00 |
552.00 | 538.00 | 540.00 | 3,680 |
| 25 Feb 19 |
547.00000 +14.00 |
554.00 | 538.00 | 554.00 | 17,407 |
| 22 Feb 19 |
533.00000 -7.00 |
540.00 | 530.00 | 532.00 | 14,292 |
| 21 Feb 19 |
540.00000 +4.00 |
558.00 | 536.00 | 540.00 | 5,766 |
| 20 Feb 19 |
536.00000 +9.00 |
540.00 | 530.00 | 530.00 | 12,818 |
| 19 Feb 19 |
527.00000 +1.00 |
530.00 | 524.00 | 524.00 | 4,573 |
| 18 Feb 19 |
526.00000 -4.00 |
530.00 | 524.00 | 524.00 | 9,985 |
| 15 Feb 19 |
530.00000 -3.00 |
536.00 | 530.00 | 530.00 | 21,954 |
| 14 Feb 19 |
533.00000 +11.00 |
540.00 | 528.00 | 530.00 | 8,344 |
| 13 Feb 19 |
522.00000 -4.00 |
528.00 | 522.00 | 528.00 | 3,501 |
| 12 Feb 19 |
526.00000 +0.00 |
530.00 | 526.00 | 526.00 | 9,324 |
| 11 Feb 19 |
526.00000 -18.00 |
536.00 | 520.00 | 534.00 | 8,947 |
| 08 Feb 19 |
544.00000 +16.80 |
544.00 | 522.00 | 530.00 | 5,340 |
| 07 Feb 19 |
527.20001 +5.20 |
536.00 | 527.20 | 530.00 | 10,304 |
| 06 Feb 19 |
522.00000 -8.00 |
530.00 | 522.00 | 530.00 | 1,011 |
| 05 Feb 19 |
530.00000 +0.00 |
538.00 | 530.00 | 530.00 | 15,139 |
| 04 Feb 19 |
530.00000 -13.00 |
548.00 | 530.00 | 536.00 | 6,935 |
| 01 Feb 19 |
543.00000 -11.00 |
550.04 | 536.00 | 550.00 | 13,208 |
| 31 Jan 19 |
554.00000 +0.00 |
554.00 | 554.00 | 554.00 | 236 |
| 30 Jan 19 |
554.00000 +14.00 |
554.00 | 538.00 | 540.00 | 9,327 |
| 29 Jan 19 |
540.00000 +0.00 |
541.80 | 540.00 | 540.00 | 4,650 |
| 28 Jan 19 |
540.00000 -5.00 |
542.00 | 540.00 | 542.00 | 2,978 |
| 25 Jan 19 |
545.00000 -5.00 |
548.00 | 542.00 | 548.00 | 511 |
| 24 Jan 19 |
550.00000 +1.00 |
554.00 | 542.00 | 554.00 | 12,909 |
| 23 Jan 19 |
549.00000 -8.20 |
554.00 | 544.00 | 554.00 | 1,180 |
| 22 Jan 19 |
557.20001 +3.20 |
557.20 | 557.20 | 557.20 | 18 |
| 21 Jan 19 |
554.00000 +2.00 |
558.00 | 550.00 | 554.00 | 15,477 |
| 18 Jan 19 |
552.00000 +1.00 |
554.00 | 550.00 | 554.00 | 1,761 |
| 17 Jan 19 |
551.00000 +1.00 |
554.00 | 546.00 | 546.00 | 39 |
| 16 Jan 19 |
550.00000 +0.00 |
554.00 | 546.00 | 554.00 | 621 |
| 15 Jan 19 |
550.00000 +6.00 |
554.00 | 544.00 | 544.00 | 234 |
| 14 Jan 19 |
544.00000 -6.00 |
560.00 | 544.00 | 560.00 | 9,691 |
| 11 Jan 19 |
550.00000 -1.00 |
558.00 | 544.00 | 546.00 | 2,119 |
| 10 Jan 19 |
551.00000 -3.00 |
556.00 | 544.00 | 550.00 | 6,125 |
| 09 Jan 19 |
554.00000 +3.00 |
560.00 | 550.00 | 550.00 | 1,548 |
| 08 Jan 19 |
551.00000 -7.00 |
558.00 | 544.00 | 550.00 | 3,186 |
| 07 Jan 19 |
558.00000 -4.00 |
560.00 | 558.00 | 560.00 | 1,156 |
| 04 Jan 19 |
562.00000 -19.00 |
598.00 | 562.00 | 598.00 | 3,317 |
| 03 Jan 19 |
581.00000 +5.00 |
592.00 | 562.00 | 562.00 | 4,983 |
| 02 Jan 19 |
576.00000 +0.00 |
598.00 | 564.00 | 598.00 | 2,847 |
| 31 Dec 18 |
576.00000 -16.00 |
592.00 | 576.00 | 592.00 | 3,094 |
| 28 Dec 18 |
592.00000 +42.00 |
592.00 | 546.00 | 560.00 | 6,530 |
| 27 Dec 18 |
550.00000 -15.00 |
588.00 | 550.00 | 552.00 | 6,187 |
| 24 Dec 18 |
565.00000 +5.00 |
578.00 | 550.00 | 578.00 | 11,502 |
| 21 Dec 18 |
560.00000 -36.00 |
620.00 | 560.00 | 586.00 | 9,479 |
| 20 Dec 18 |
596.00000 -25.00 |
640.00 | 596.00 | 640.00 | 5,625 |
| 19 Dec 18 |
621.00000 +40.00 |
640.00 | 580.00 | 580.00 | 26,337 |
| 18 Dec 18 |
581.00000 +33.00 |
590.00 | 540.00 | 542.00 | 18,486 |
| 17 Dec 18 |
548.00000 -12.00 |
558.00 | 546.00 | 550.00 | 1,057 |
| 14 Dec 18 |
560.00000 -3.00 |
560.00 | 542.00 | 560.00 | 5,993 |
| 13 Dec 18 |
563.00000 +7.00 |
568.00 | 548.00 | 556.00 | 6,848 |
| 12 Dec 18 |
556.00000 +13.00 |
556.00 | 556.00 | 556.00 | 574 |
| 11 Dec 18 |
543.00000 -3.00 |
556.00 | 534.00 | 536.00 | 14,319 |
| 10 Dec 18 |
546.00000 -2.00 |
558.00 | 544.00 | 556.00 | 6,064 |
| 07 Dec 18 |
548.00000 +8.00 |
550.00 | 538.00 | 540.00 | 1,974 |
| 06 Dec 18 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 4,613 |
| 05 Dec 18 |
550.00000 -2.00 |
556.00 | 544.00 | 556.00 | 402 |
| 04 Dec 18 |
552.00000 +10.00 |
562.00 | 542.00 | 544.00 | 3,075 |
| 03 Dec 18 |
542.00000 -14.00 |
570.00 | 542.00 | 570.00 | 2,114 |
| 30 Nov 18 |
556.00000 +1.00 |
564.00 | 550.00 | 564.00 | 10,813 |
| 29 Nov 18 |
555.00000 +5.00 |
565.40 | 542.00 | 542.00 | 582 |
| 28 Nov 18 |
550.00000 -1.00 |
562.00 | 542.00 | 542.00 | 1,639 |
| 27 Nov 18 |
551.00000 -13.00 |
564.00 | 542.00 | 564.00 | 703 |
| 26 Nov 18 |
564.00000 +22.00 |
564.00 | 542.00 | 542.00 | 2,572 |
| 23 Nov 18 |
542.00000 -2.00 |
564.00 | 542.00 | 544.00 | 1,602 |
| 22 Nov 18 |
544.00000 -2.00 |
550.00 | 538.00 | 540.00 | 2,221 |
| 21 Nov 18 |
546.00000 +6.00 |
550.00 | 538.00 | 540.00 | 7,383 |
| 20 Nov 18 |
540.00000 +0.00 |
550.00 | 540.00 | 542.00 | 1,115 |
| 19 Nov 18 |
540.00000 +0.00 |
550.00 | 540.00 | 540.00 | 3,885 |
| 16 Nov 18 |
540.00000 -24.00 |
564.00 | 540.00 | 542.00 | 19,738 |
| 15 Nov 18 |
564.00000 +11.00 |
564.00 | 550.00 | 554.00 | 3,849 |
| 14 Nov 18 |
553.00000 -10.00 |
564.00 | 550.00 | 560.00 | 2,316 |
| 13 Nov 18 |
563.00000 +3.00 |
564.00 | 558.00 | 558.00 | 11,053 |
| 12 Nov 18 |
560.00000 +18.00 |
566.00 | 543.80 | 566.00 | 9,532 |
| 09 Nov 18 |
542.00000 -24.00 |
564.00 | 542.00 | 552.00 | 17,387 |
| 08 Nov 18 |
566.00000 +14.00 |
566.00 | 566.00 | 566.00 | 33,624 |
| 06 Nov 18 |
552.00000 -4.00 |
562.00 | 550.00 | 554.00 | 3,332 |
| 05 Nov 18 |
556.00000 -8.00 |
564.00 | 554.00 | 554.00 | 4,495 |
| 02 Nov 18 |
564.00000 +14.00 |
564.00 | 552.00 | 560.00 | 1,538 |
| 01 Nov 18 |
550.00000 -25.00 |
582.00 | 542.00 | 572.00 | 61,372 |
| 31 Oct 18 |
575.00000 +1.00 |
580.00 | 570.00 | 580.00 | 6,040 |
| 30 Oct 18 |
574.00000 +0.00 |
578.00 | 570.00 | 570.00 | 1,829 |
| 29 Oct 18 |
574.00000 +10.00 |
578.00 | 556.00 | 564.00 | 10,480 |
| 26 Oct 18 |
564.00000 +0.00 |
570.00 | 564.00 | 570.00 | 2,527 |
| 25 Oct 18 |
564.00000 -18.00 |
582.00 | 564.00 | 570.00 | 2,996 |
| 24 Oct 18 |
582.00000 +2.00 |
588.00 | 564.00 | 588.00 | 2,772 |
| 23 Oct 18 |
580.00000 -8.00 |
590.00 | 572.00 | 572.00 | 97 |
| 22 Oct 18 |
588.00000 +13.00 |
590.00 | 588.00 | 590.00 | 448 |
| 19 Oct 18 |
575.00000 -11.00 |
586.00 | 572.00 | 572.00 | 1,289 |
| 18 Oct 18 |
586.00000 -2.00 |
588.00 | 586.00 | 588.00 | 805 |
| 17 Oct 18 |
588.00000 +8.00 |
588.00 | 588.00 | 588.00 | 24 |
| 16 Oct 18 |
580.00000 +0.00 |
580.00 | 556.00 | 556.00 | 1,066 |
| 15 Oct 18 |
580.00000 +11.00 |
580.00 | 560.00 | 578.00 | 2,198 |
| 12 Oct 18 |
569.00000 -15.00 |
590.00 | 560.00 | 584.00 | 3,101 |
| 11 Oct 18 |
584.00000 -6.00 |
588.00 | 554.00 | 570.00 | 3,290 |
| 10 Oct 18 |
590.00000 +19.00 |
590.00 | 562.00 | 572.00 | 1,127 |
| 09 Oct 18 |
571.00000 -2.00 |
586.00 | 560.00 | 580.00 | 3,710 |
| 08 Oct 18 |
573.00000 -17.00 |
600.00 | 564.00 | 590.00 | 8,448 |
| 05 Oct 18 |
590.00000 +4.00 |
600.00 | 584.00 | 600.00 | 7,350 |
| 04 Oct 18 |
586.00000 -9.00 |
598.00 | 582.00 | 598.00 | 2,140 |
| 03 Oct 18 |
595.00000 +11.00 |
604.00 | 580.00 | 582.00 | 2,602 |
| 02 Oct 18 |
584.00000 +0.00 |
610.00 | 584.00 | 600.00 | 1,223 |
| 01 Oct 18 |
584.00000 +14.00 |
604.00 | 578.00 | 582.00 | 2,472 |
| 28 Sep 18 |
570.00000 -22.00 |
588.00 | 560.00 | 570.00 | 11,324 |
| 27 Sep 18 |
592.00000 -6.00 |
600.00 | 583.84 | 598.00 | 4,385 |
| 26 Sep 18 |
598.00000 +38.00 |
600.00 | 562.00 | 562.00 | 16,818 |
| 25 Sep 18 |
560.00000 -44.00 |
600.00 | 550.00 | 600.00 | 13,799 |
| 24 Sep 18 |
604.00000 -8.00 |
622.00 | 580.00 | 614.00 | 21,205 |
| 21 Sep 18 |
612.00000 -36.00 |
628.00 | 612.00 | 628.00 | 8,776 |
| 20 Sep 18 |
648.00000 +4.00 |
648.00 | 648.00 | 648.00 | 110 |
| 19 Sep 18 |
644.00000 +8.00 |
648.00 | 640.00 | 640.00 | 238 |
| 17 Sep 18 |
636.00000 -2.00 |
640.00 | 630.00 | 630.00 | 974 |
| 14 Sep 18 |
638.00000 +10.00 |
648.00 | 628.00 | 628.00 | 2,842 |
| 13 Sep 18 |
628.00000 -17.00 |
650.00 | 622.00 | 634.00 | 3,439 |
| 12 Sep 18 |
645.00000 -23.00 |
668.00 | 630.00 | 668.00 | 3,542 |
| 11 Sep 18 |
668.00000 +0.00 |
668.00 | 660.00 | 668.00 | 375 |
| 10 Sep 18 |
668.00000 +12.00 |
668.00 | 668.00 | 668.00 | 1,090 |
| 07 Sep 18 |
656.00000 +6.00 |
666.00 | 630.00 | 650.00 | 1,952 |
| 06 Sep 18 |
650.00000 -4.00 |
666.00 | 650.00 | 652.00 | 1,665 |
| 05 Sep 18 |
654.00000 -12.00 |
670.00 | 654.00 | 670.00 | 1,967 |
| 04 Sep 18 |
666.00000 +5.00 |
666.00 | 652.00 | 666.00 | 611 |
| 03 Sep 18 |
661.00000 +11.00 |
666.00 | 640.00 | 652.00 | 10,413 |
| 31 Aug 18 |
650.00000 -18.00 |
666.00 | 650.00 | 666.00 | 9,009 |
| 30 Aug 18 |
668.00000 +8.00 |
668.00 | 660.00 | 660.00 | 70,275 |
| 29 Aug 18 |
660.00000 -14.00 |
670.00 | 650.00 | 668.00 | 134,994 |
| 28 Aug 18 |
674.00000 -1.00 |
680.00 | 670.00 | 670.00 | 5,235 |
| 24 Aug 18 |
675.00000 -5.00 |
686.00 | 674.00 | 680.00 | 1,109 |
| 23 Aug 18 |
680.00000 -7.00 |
680.00 | 680.00 | 680.00 | 154 |
| 22 Aug 18 |
687.00000 -5.60 |
692.00 | 676.00 | 692.00 | 4,363 |
| 21 Aug 18 |
692.59998 -7.40 |
692.60 | 692.60 | 692.60 | 1 |
| 20 Aug 18 |
700.00000 +0.00 |
700.00 | 692.20 | 694.00 | 1,817 |
| 16 Aug 18 |
700.00000 -18.00 |
700.00 | 700.00 | 700.00 | 1,902 |
| 15 Aug 18 |
718.00000 -8.00 |
726.00 | 711.40 | 724.00 | 2,088 |
| 14 Aug 18 |
726.00000 +18.00 |
726.00 | 706.00 | 710.00 | 11,668 |
| 13 Aug 18 |
708.00000 +3.00 |
710.00 | 702.60 | 704.00 | 14,000 |
| 10 Aug 18 |
705.00000 +4.20 |
708.00 | 700.00 | 700.00 | 488 |
| 09 Aug 18 |
700.79999 -9.20 |
700.80 | 700.80 | 700.80 | 79 |
| 08 Aug 18 |
710.00000 +6.00 |
710.00 | 702.00 | 708.00 | 1,311 |
| 07 Aug 18 |
704.00000 -6.00 |
710.00 | 700.00 | 700.00 | 21,143 |
| 06 Aug 18 |
710.00000 +12.00 |
710.00 | 700.00 | 700.00 | 9,347 |
| 03 Aug 18 |
698.00000 -4.00 |
702.00 | 698.00 | 698.00 | 1,144 |
| 02 Aug 18 |
702.00000 -28.00 |
708.00 | 702.00 | 704.00 | 3,115 |
| 31 Jul 18 |
730.00000 +5.00 |
730.00 | 702.00 | 720.00 | 4,716 |
| 30 Jul 18 |
725.00000 +0.00 |
730.00 | 720.00 | 720.00 | 3,051 |
| 27 Jul 18 |
725.00000 +18.00 |
748.00 | 714.00 | 714.00 | 11,329 |
| 26 Jul 18 |
707.00000 +5.00 |
714.00 | 702.00 | 702.00 | 766 |
| 25 Jul 18 |
702.00000 -10.00 |
710.00 | 698.00 | 702.00 | 5,082 |
| 24 Jul 18 |
712.00000 +8.00 |
712.00 | 692.00 | 702.00 | 1,808 |
| 23 Jul 18 |
704.00000 +0.00 |
708.00 | 698.00 | 698.00 | 805 |
| 20 Jul 18 |
704.00000 +3.00 |
708.00 | 698.00 | 700.00 | 5,182 |
| 19 Jul 18 |
701.00000 -3.00 |
708.00 | 700.00 | 702.00 | 5,518 |
| 18 Jul 18 |
704.00000 -2.60 |
710.00 | 694.00 | 694.00 | 7,289 |
| 17 Jul 18 |
706.59998 +11.60 |
706.60 | 706.60 | 706.60 | 4,477 |
| 16 Jul 18 |
695.00000 +2.00 |
716.00 | 692.00 | 696.00 | 2,971 |
| 13 Jul 18 |
693.00000 +5.00 |
716.00 | 690.00 | 690.00 | 6,639 |
| 12 Jul 18 |
688.00000 +14.00 |
698.00 | 668.00 | 670.00 | 6,432 |
| 11 Jul 18 |
674.00000 -21.00 |
685.00 | 674.00 | 684.00 | 2,622 |
| 10 Jul 18 |
695.00000 -6.00 |
708.00 | 680.00 | 690.00 | 1,199 |
| 09 Jul 18 |
701.00000 -9.00 |
718.00 | 690.00 | 712.00 | 6,012 |
| 06 Jul 18 |
710.00000 -20.00 |
710.00 | 710.00 | 710.00 | 4 |
| 04 Jul 18 |
730.00000 +10.00 |
730.00 | 702.00 | 702.00 | 806 |
| 03 Jul 18 |
720.00000 +26.00 |
720.00 | 690.00 | 690.00 | 1,208 |
| 02 Jul 18 |
694.00000 +4.00 |
700.00 | 690.00 | 698.00 | 3,490 |
| 29 Jun 18 |
690.00000 -14.00 |
700.00 | 680.00 | 700.00 | 7,983 |
| 28 Jun 18 |
704.00000 +0.00 |
714.00 | 704.00 | 710.00 | 3,040 |
| 27 Jun 18 |
704.00000 -26.00 |
732.00 | 702.00 | 722.00 | 9,044 |
| 26 Jun 18 |
730.00000 +0.00 |
738.00 | 726.00 | 730.00 | 706 |
| 25 Jun 18 |
730.00000 +0.00 |
740.00 | 728.00 | 740.00 | 1,910 |
| 22 Jun 18 |
730.00000 -6.00 |
736.00 | 730.00 | 736.00 | 3,320 |
| 21 Jun 18 |
736.00000 +2.00 |
736.00 | 736.00 | 736.00 | 34 |
| 20 Jun 18 |
734.00000 -22.00 |
744.00 | 734.00 | 744.00 | 557 |
| 19 Jun 18 |
756.00000 +18.00 |
756.00 | 738.00 | 740.00 | 36,120 |
| 18 Jun 18 |
738.00000 -8.00 |
740.00 | 736.00 | 740.00 | 1,394 |
| 15 Jun 18 |
746.00000 +10.00 |
746.00 | 736.00 | 746.00 | 5,012 |
| 14 Jun 18 |
736.00000 +0.00 |
740.00 | 736.00 | 736.00 | 13,798 |
| 13 Jun 18 |
736.00000 +0.20 |
740.00 | 736.00 | 736.00 | 847 |
| 12 Jun 18 |
735.79999 +1.80 |
735.80 | 735.80 | 735.80 | 6,378 |
| 11 Jun 18 |
734.00000 +0.00 |
740.00 | 730.00 | 730.00 | 2,968 |
| 08 Jun 18 |
734.00000 -6.00 |
740.00 | 732.00 | 740.00 | 18,526 |
| 07 Jun 18 |
740.00000 +0.00 |
740.00 | 730.00 | 740.00 | 23,099 |
| 06 Jun 18 |
740.00000 +4.00 |
740.00 | 734.00 | 734.00 | 302 |
| 05 Jun 18 |
736.00000 +1.00 |
740.00 | 730.00 | 730.00 | 2,345 |
| 04 Jun 18 |
735.00000 -6.00 |
740.00 | 732.00 | 740.00 | 1,743 |
| 01 Jun 18 |
741.00000 -3.00 |
750.00 | 740.00 | 750.00 | 111 |
| 31 May 18 |
744.00000 -7.00 |
746.00 | 742.00 | 744.00 | 1,719 |
| 30 May 18 |
751.00000 -9.00 |
760.00 | 740.00 | 740.00 | 542 |
| 29 May 18 |
760.00000 +15.00 |
760.00 | 740.00 | 750.00 | 19,259 |
| 25 May 18 |
745.00000 -1.00 |
748.00 | 744.00 | 748.00 | 2,701 |
| 24 May 18 |
746.00000 -2.00 |
750.00 | 746.00 | 750.00 | 894 |
| 23 May 18 |
748.00000 -6.00 |
756.00 | 748.00 | 756.00 | 12,578 |
| 22 May 18 |
754.00000 -4.00 |
758.00 | 744.60 | 750.00 | 15,662 |
| 21 May 18 |
758.00000 +8.00 |
760.00 | 758.00 | 760.00 | 1,611 |
| 18 May 18 |
750.00000 -10.00 |
760.00 | 750.00 | 750.00 | 1,245 |
| 17 May 18 |
760.00000 +0.00 |
764.00 | 744.00 | 746.00 | 2,017 |
| 16 May 18 |
760.00000 +0.00 |
764.00 | 750.00 | 758.00 | 5,060 |
| 15 May 18 |
760.00000 +10.00 |
766.00 | 750.00 | 750.00 | 5,863 |
| 14 May 18 |
750.00000 -4.00 |
768.00 | 750.00 | 768.00 | 4,986 |
| 10 May 18 |
754.00000 -2.00 |
766.00 | 750.00 | 752.00 | 6,410 |
| 09 May 18 |
756.00000 +0.00 |
764.00 | 750.00 | 754.00 | 24,596 |
| 08 May 18 |
756.00000 -10.00 |
766.00 | 756.00 | 766.00 | 10,355 |
| 04 May 18 |
766.00000 +11.00 |
766.00 | 754.00 | 764.00 | 4,180 |
| 03 May 18 |
755.00000 -1.00 |
760.00 | 750.00 | 750.00 | 17,673 |
| 02 May 18 |
756.00000 -4.00 |
768.00 | 750.00 | 766.00 | 7,316 |
| 01 May 18 |
760.00000 +2.00 |
760.00 | 760.00 | 760.00 | 743 |
| 30 Apr 18 |
758.00000 -10.00 |
768.00 | 750.00 | 766.00 | 4,439 |
| 26 Apr 18 |
767.99988 +16.00 |
768.00 | 768.00 | 768.00 | 64 |
| 25 Apr 18 |
752.00000 -16.00 |
770.00 | 752.00 | 770.00 | 3,241 |
| 24 Apr 18 |
768.00000 +8.00 |
770.00 | 768.00 | 768.00 | 410 |
| 23 Apr 18 |
760.00000 +10.00 |
768.00 | 750.00 | 750.00 | 16,111 |
| 20 Apr 18 |
750.00000 -10.00 |
760.00 | 742.00 | 750.00 | 2,018 |
| 19 Apr 18 |
760.00000 +2.00 |
760.00 | 744.00 | 758.00 | 1,219 |
| 18 Apr 18 |
758.00000 +0.00 |
758.00 | 744.00 | 758.00 | 8,299 |
| 17 Apr 18 |
758.00000 +20.00 |
768.00 | 738.00 | 738.00 | 19,078 |
| 16 Apr 18 |
738.00000 -2.00 |
740.00 | 714.00 | 726.00 | 5,672 |
| 13 Apr 18 |
740.00000 +0.00 |
740.00 | 740.00 | 740.00 | 485 |
| 12 Apr 18 |
740.00000 -20.00 |
758.00 | 728.00 | 740.00 | 4,519 |
| 11 Apr 18 |
760.00000 -2.00 |
762.00 | 740.00 | 762.00 | 7,473 |
| 10 Apr 18 |
762.00000 +16.00 |
762.00 | 740.00 | 740.00 | 871 |
| 09 Apr 18 |
746.00000 +6.00 |
752.00 | 720.00 | 740.00 | 8,411 |
| 05 Apr 18 |
740.00000 +0.00 |
768.00 | 740.00 | 744.00 | 1,513 |
| 04 Apr 18 |
740.00000 -30.00 |
740.00 | 740.00 | 740.00 | 622 |
| 03 Apr 18 |
770.00000 +0.00 |
770.00 | 732.00 | 732.00 | 9,919 |
| 29 Mar 18 |
770.00000 +20.00 |
770.00 | 732.00 | 734.00 | 42,084 |
| 28 Mar 18 |
750.00000 +0.00 |
750.00 | 734.00 | 744.00 | 856 |
| 27 Mar 18 |
750.00000 +0.00 |
750.00 | 734.00 | 736.00 | 4,607 |
| 26 Mar 18 |
750.00000 -20.00 |
768.60 | 724.00 | 752.00 | 7,297 |
| 23 Mar 18 |
770.00000 +0.00 |
770.00 | 738.00 | 752.00 | 14,808 |
| 22 Mar 18 |
770.00000 +20.00 |
770.00 | 746.00 | 768.00 | 3,206 |
| 21 Mar 18 |
750.00000 -10.00 |
770.00 | 750.00 | 752.00 | 6,252 |
| 20 Mar 18 |
760.00000 +10.00 |
770.00 | 750.00 | 750.00 | 885 |
| 19 Mar 18 |
750.00000 -18.00 |
770.00 | 750.00 | 766.00 | 240 |
| 16 Mar 18 |
768.00000 +18.00 |
770.00 | 750.00 | 750.00 | 5,163 |
| 15 Mar 18 |
750.00000 -20.00 |
778.00 | 750.00 | 770.00 | 3,789 |
| 14 Mar 18 |
770.00000 -3.00 |
780.00 | 770.00 | 772.00 | 2,854 |
| 13 Mar 18 |
773.00000 +17.00 |
776.00 | 758.00 | 758.00 | 1,757 |
| 12 Mar 18 |
756.00000 -4.00 |
760.00 | 750.00 | 752.00 | 1,275 |
| 09 Mar 18 |
760.00000 +10.00 |
760.00 | 750.00 | 750.00 | 1,297 |
| 08 Mar 18 |
750.00000 -2.00 |
770.00 | 750.00 | 768.00 | 2,446 |
| 07 Mar 18 |
752.00000 -2.00 |
770.00 | 750.00 | 754.00 | 1,867 |
| 06 Mar 18 |
754.00000 +0.00 |
760.00 | 754.00 | 754.00 | 2,120 |
| 05 Mar 18 |
754.00000 -6.00 |
770.00 | 754.00 | 760.00 | 22,140 |
| 02 Mar 18 |
760.00000 -20.00 |
800.00 | 760.00 | 780.00 | 1,753 |
| 01 Mar 18 |
780.00000 +10.00 |
792.00 | 780.00 | 790.00 | 3,001 |
| 28 Feb 18 |
770.00000 -10.00 |
790.00 | 764.00 | 782.00 | 3,521 |
| 27 Feb 18 |
780.00000 -12.00 |
790.00 | 780.00 | 790.00 | 1,107 |
| 26 Feb 18 |
792.00000 +8.00 |
798.00 | 780.00 | 780.00 | 4,170 |
| 23 Feb 18 |
784.00000 -10.00 |
804.00 | 780.00 | 790.00 | 6,248 |
| 22 Feb 18 |
794.00000 +12.00 |
804.00 | 782.00 | 782.00 | 5,805 |
| 21 Feb 18 |
782.00000 -4.00 |
804.00 | 782.00 | 798.00 | 7,091 |
| 20 Feb 18 |
786.00000 -4.00 |
800.00 | 786.00 | 794.00 | 260 |
| 19 Feb 18 |
790.00000 +4.00 |
800.00 | 786.00 | 786.00 | 4,448 |
| 16 Feb 18 |
786.00000 +20.00 |
788.00 | 760.00 | 788.00 | 1,364 |
| 15 Feb 18 |
766.00000 -10.00 |
790.00 | 762.00 | 774.00 | 514 |
| 14 Feb 18 |
776.00000 -14.00 |
790.00 | 762.00 | 762.00 | 395 |
| 13 Feb 18 |
790.00000 +17.00 |
790.00 | 774.00 | 774.00 | 3,547 |
| 12 Feb 18 |
773.00000 -5.00 |
788.00 | 750.00 | 750.00 | 2,617 |
| 09 Feb 18 |
778.00000 -22.00 |
792.00 | 762.00 | 790.00 | 3,635 |
| 08 Feb 18 |
800.00000 +26.00 |
818.00 | 760.00 | 776.00 | 8,568 |
| 07 Feb 18 |
774.00000 +34.00 |
774.00 | 740.00 | 740.00 | 14,170 |
| 06 Feb 18 |
740.00000 -2.00 |
750.00 | 740.00 | 740.00 | 2,702 |
| 05 Feb 18 |
742.00000 -18.00 |
750.00 | 740.00 | 740.00 | 2,671 |
| 02 Feb 18 |
760.00000 +4.00 |
760.00 | 744.00 | 750.00 | 2,051 |
| 01 Feb 18 |
756.00000 -4.00 |
770.00 | 750.00 | 750.00 | 5,498 |
| 31 Jan 18 |
760.00000 +10.00 |
760.00 | 750.00 | 750.00 | 4,378 |
| 30 Jan 18 |
750.00000 -18.00 |
766.00 | 740.00 | 762.00 | 17,050 |
| 29 Jan 18 |
768.00000 +1.00 |
770.00 | 760.00 | 760.00 | 4,609 |
| 26 Jan 18 |
767.00000 +7.00 |
770.00 | 756.00 | 756.00 | 6,899 |
| 25 Jan 18 |
760.00000 +14.00 |
760.00 | 748.00 | 748.00 | 1,613 |
| 24 Jan 18 |
746.00000 +1.00 |
760.00 | 744.00 | 744.00 | 4,539 |
| 23 Jan 18 |
745.00000 -4.00 |
750.00 | 742.00 | 750.00 | 7,341 |
| 22 Jan 18 |
749.00000 +4.00 |
750.00 | 740.00 | 742.00 | 7,879 |
| 19 Jan 18 |
745.00000 +1.00 |
750.00 | 740.00 | 750.00 | 6,770 |
| 18 Jan 18 |
744.00000 -8.00 |
756.00 | 740.00 | 752.00 | 8,862 |
| 17 Jan 18 |
752.00000 +0.00 |
770.00 | 752.00 | 752.00 | 3,340 |
| 16 Jan 18 |
752.00000 +0.00 |
770.00 | 750.00 | 750.00 | 2,867 |
| 15 Jan 18 |
752.00000 -2.00 |
770.00 | 750.00 | 760.00 | 983 |
| 12 Jan 18 |
754.00000 -12.00 |
776.00 | 752.00 | 776.00 | 1,311 |
| 11 Jan 18 |
766.00000 +10.00 |
776.00 | 756.00 | 756.00 | 128 |
| 10 Jan 18 |
756.00000 +11.00 |
776.00 | 740.00 | 740.00 | 4,026 |
| 09 Jan 18 |
745.00000 -21.00 |
770.00 | 740.00 | 770.00 | 5,644 |
| 08 Jan 18 |
766.00000 +13.00 |
766.00 | 740.00 | 750.00 | 744 |
| 05 Jan 18 |
753.00000 -2.00 |
760.00 | 740.00 | 750.00 | 2,621 |
| 04 Jan 18 |
755.00000 +11.00 |
760.00 | 740.00 | 744.00 | 2,079 |
| 03 Jan 18 |
744.00000 +14.00 |
750.00 | 714.00 | 714.00 | 3,505 |
| 02 Jan 18 |
730.00000 -39.00 |
770.00 | 710.00 | 770.00 | 4,307 |
| 29 Dec 17 |
769.00000 -1.00 |
769.50 | 750.00 | 750.00 | 2,816 |
| 28 Dec 17 |
770.00000 +14.00 |
770.00 | 742.00 | 742.00 | 3,228 |
| 27 Dec 17 |
756.00000 +6.00 |
762.50 | 740.00 | 749.00 | 9,278 |
| 22 Dec 17 |
750.00000 -14.00 |
771.50 | 750.00 | 755.00 | 5,600 |
| 21 Dec 17 |
764.00000 -16.00 |
776.50 | 760.00 | 776.00 | 5,230 |
| 20 Dec 17 |
780.00000 -9.25 |
783.71 | 780.00 | 781.00 | 3,342 |
| 19 Dec 17 |
789.25000 +9.25 |
800.00 | 780.00 | 800.00 | 1,763 |
| 18 Dec 17 |
780.00000 -21.00 |
797.50 | 780.00 | 780.00 | 1,649 |
| 15 Dec 17 |
801.00000 +11.75 |
801.00 | 782.00 | 784.50 | 10,253 |
| 14 Dec 17 |
789.25000 -8.25 |
793.50 | 780.00 | 793.50 | 2,776 |
| 13 Dec 17 |
797.50000 +16.50 |
798.00 | 780.00 | 781.50 | 2,211 |
| 12 Dec 17 |
781.00000 -16.50 |
781.00 | 781.00 | 781.00 | 158 |
| 11 Dec 17 |
797.50000 -12.50 |
815.00 | 787.50 | 815.00 | 1,806 |
| 08 Dec 17 |
810.00000 +20.00 |
810.00 | 782.60 | 790.00 | 7,701 |
| 07 Dec 17 |
790.00000 +17.25 |
790.00 | 760.00 | 761.00 | 10,537 |
| 06 Dec 17 |
772.75000 -14.75 |
789.00 | 760.00 | 760.00 | 459 |
| 05 Dec 17 |
787.50000 -1.00 |
789.00 | 787.50 | 789.00 | 378 |
| 04 Dec 17 |
788.50000 +19.25 |
789.00 | 755.00 | 756.00 | 2,214 |
| 01 Dec 17 |
769.25000 -0.75 |
780.00 | 760.50 | 770.00 | 11,418 |
| 30 Nov 17 |
770.00000 -5.00 |
782.00 | 762.00 | 780.00 | 3,242 |
| 29 Nov 17 |
775.00000 -7.00 |
782.00 | 770.00 | 780.00 | 2,554 |
| 28 Nov 17 |
782.00000 +22.00 |
782.00 | 755.00 | 760.00 | 6,083 |
| 27 Nov 17 |
760.00000 +10.00 |
760.00 | 720.00 | 723.00 | 3,692 |
| 24 Nov 17 |
750.00000 +5.00 |
750.00 | 735.50 | 740.50 | 7,833 |
| 23 Nov 17 |
745.00000 -5.00 |
750.00 | 715.50 | 745.00 | 27,640 |
| 22 Nov 17 |
750.00000 +1.00 |
750.00 | 745.00 | 749.00 | 977 |
| 21 Nov 17 |
749.00000 -1.00 |
750.00 | 745.00 | 750.00 | 10,733 |
| 20 Nov 17 |
750.00000 +4.00 |
774.50 | 748.00 | 748.00 | 15,561 |
| 17 Nov 17 |
746.00000 -34.00 |
780.00 | 741.00 | 770.00 | 69,963 |
| 16 Nov 17 |
780.00000 +0.00 |
780.00 | 775.00 | 775.00 | 1,478 |
| 15 Nov 17 |
780.00000 -20.00 |
800.00 | 750.42 | 800.00 | 11,934 |
| 14 Nov 17 |
800.00000 -17.00 |
815.00 | 800.00 | 808.50 | 5,615 |
| 13 Nov 17 |
817.00000 +12.00 |
830.00 | 808.00 | 808.00 | 7,797 |
| 10 Nov 17 |
805.00000 -16.00 |
830.00 | 805.00 | 830.00 | 11,337 |
| 09 Nov 17 |
821.00000 -6.00 |
835.00 | 821.00 | 827.50 | 9,293 |
| 08 Nov 17 |
827.00000 -13.00 |
840.00 | 827.00 | 828.00 | 13,031 |
| 07 Nov 17 |
840.00000 +5.25 |
840.00 | 831.00 | 831.00 | 7,358 |
| 06 Nov 17 |
834.75000 +0.75 |
840.00 | 834.00 | 834.00 | 6,962 |
| 03 Nov 17 |
834.00000 +7.75 |
835.00 | 825.00 | 825.00 | 36,198 |
| 02 Nov 17 |
826.25000 -2.25 |
831.50 | 825.00 | 831.50 | 1,699 |
| 01 Nov 17 |
828.50000 +3.00 |
833.50 | 821.00 | 827.00 | 6,788 |
| 31 Oct 17 |
825.50000 -8.50 |
834.00 | 821.00 | 821.50 | 2,986 |
| 30 Oct 17 |
834.00000 +4.00 |
834.00 | 821.00 | 821.50 | 5,921 |
| 27 Oct 17 |
830.00000 +5.00 |
831.00 | 820.00 | 825.00 | 3,042 |
| 26 Oct 17 |
825.00000 -13.00 |
836.00 | 825.00 | 836.00 | 9,270 |
| 25 Oct 17 |
838.00000 +4.00 |
850.00 | 829.00 | 829.00 | 5,218 |
| 24 Oct 17 |
833.99988 -7.00 |
848.00 | 834.00 | 838.50 | 4,839 |
| 23 Oct 17 |
841.00000 +9.75 |
850.00 | 830.00 | 834.50 | 4,737 |
| 20 Oct 17 |
831.25000 -12.75 |
846.50 | 828.33 | 840.00 | 7,036 |
| 19 Oct 17 |
844.00000 -14.00 |
852.00 | 840.50 | 850.00 | 3,682 |
| 18 Oct 17 |
858.00000 -10.00 |
867.50 | 850.00 | 863.50 | 6,894 |
| 17 Oct 17 |
868.00000 -2.00 |
870.00 | 863.00 | 870.00 | 2,229 |
| 16 Oct 17 |
870.00000 +0.00 |
870.00 | 860.00 | 860.00 | 4,416 |
| 13 Oct 17 |
870.00000 -4.50 |
872.13 | 870.00 | 870.00 | 293 |
| 12 Oct 17 |
874.50000 +3.00 |
875.00 | 871.00 | 875.00 | 3,427 |
| 11 Oct 17 |
871.50000 -3.50 |
875.00 | 865.00 | 867.50 | 4,857 |
| 10 Oct 17 |
875.00000 +23.00 |
880.00 | 860.50 | 880.00 | 3,181 |
| 09 Oct 17 |
852.00000 -28.00 |
884.00 | 840.50 | 880.00 | 18,859 |
| 06 Oct 17 |
880.00000 +8.00 |
884.00 | 850.32 | 884.00 | 3,120 |
| 05 Oct 17 |
872.00000 -3.00 |
885.00 | 868.50 | 871.00 | 12,672 |
| 04 Oct 17 |
875.00000 -11.00 |
885.00 | 875.00 | 880.00 | 10,859 |
| 03 Oct 17 |
886.00000 +7.00 |
886.00 | 870.50 | 876.00 | 17,208 |
| 02 Oct 17 |
879.00000 +14.50 |
879.00 | 865.50 | 865.50 | 16,574 |
| 29 Sep 17 |
864.50000 -10.00 |
869.50 | 855.50 | 861.50 | 5,570 |
| 28 Sep 17 |
874.50000 +1.00 |
875.00 | 840.00 | 840.00 | 6,365 |
| 27 Sep 17 |
873.50000 +27.50 |
874.00 | 840.00 | 850.00 | 11,097 |
| 26 Sep 17 |
846.00000 -24.00 |
874.00 | 846.00 | 870.00 | 12,548 |
| 25 Sep 17 |
870.00000 +5.00 |
875.00 | 870.00 | 871.00 | 3,528 |
| 22 Sep 17 |
865.00000 +15.00 |
875.00 | 865.00 | 865.00 | 9,901 |
| 21 Sep 17 |
850.00000 -20.00 |
875.00 | 850.00 | 860.00 | 11,057 |
| 20 Sep 17 |
870.00000 +10.50 |
875.00 | 850.00 | 860.00 | 13,020 |
| 19 Sep 17 |
859.50000 +14.50 |
860.00 | 843.55 | 844.50 | 20,697 |
| 18 Sep 17 |
845.00000 +10.00 |
845.00 | 835.00 | 835.00 | 12,648 |
| 15 Sep 17 |
835.00000 -5.00 |
840.00 | 832.50 | 840.00 | 9,007 |
| 14 Sep 17 |
840.00000 +0.00 |
844.00 | 826.00 | 836.50 | 4,324 |
| 13 Sep 17 |
840.00000 +12.00 |
840.00 | 825.00 | 828.00 | 21,169 |
| 12 Sep 17 |
828.00000 -6.00 |
830.50 | 822.00 | 828.00 | 1,029 |
| 11 Sep 17 |
834.00000 +16.00 |
834.00 | 815.50 | 830.00 | 3,727 |
| 08 Sep 17 |
818.00000 +4.25 |
820.00 | 815.42 | 820.00 | 4,416 |
| 07 Sep 17 |
813.75000 -5.75 |
820.00 | 811.00 | 820.00 | 1,622 |
| 06 Sep 17 |
819.50000 +12.00 |
820.00 | 807.00 | 817.50 | 5,249 |
| 05 Sep 17 |
807.50000 -8.50 |
820.00 | 807.00 | 811.00 | 8,058 |
| 04 Sep 17 |
816.00000 -6.50 |
819.50 | 811.00 | 811.50 | 6,006 |
| 01 Sep 17 |
822.50000 -7.50 |
827.00 | 805.00 | 812.00 | 15,845 |
| 31 Aug 17 |
830.00000 +3.00 |
830.00 | 815.29 | 826.50 | 4,311 |
| 30 Aug 17 |
827.00000 +0.00 |
827.00 | 815.00 | 815.50 | 10,224 |
| 29 Aug 17 |
827.00000 +16.50 |
827.00 | 810.00 | 810.00 | 13,733 |
| 25 Aug 17 |
810.50000 -19.50 |
830.00 | 810.50 | 830.00 | 2,555 |
| 24 Aug 17 |
830.00000 +0.00 |
830.00 | 810.00 | 810.00 | 9,965 |
| 23 Aug 17 |
830.00000 +15.50 |
830.00 | 810.00 | 810.00 | 4,096 |
| 22 Aug 17 |
814.50000 +29.50 |
819.00 | 778.16 | 779.00 | 13,811 |
| 21 Aug 17 |
785.00000 -11.00 |
799.50 | 775.00 | 790.00 | 4,446 |
| 18 Aug 17 |
796.00000 -14.50 |
830.00 | 775.50 | 806.00 | 14,216 |
| 17 Aug 17 |
810.50000 -9.50 |
830.00 | 810.50 | 820.00 | 549 |
| 16 Aug 17 |
820.00000 -2.25 |
834.50 | 810.00 | 811.00 | 1,472 |
| 15 Aug 17 |
822.25000 -10.75 |
835.00 | 819.50 | 835.00 | 1,947 |
| 14 Aug 17 |
833.00000 -2.00 |
835.00 | 811.00 | 811.00 | 5,723 |
| 11 Aug 17 |
835.00000 +11.75 |
835.00 | 823.00 | 835.00 | 4,766 |
| 10 Aug 17 |
823.25000 -11.75 |
833.50 | 810.50 | 820.00 | 767 |
| 09 Aug 17 |
835.00000 +9.00 |
835.00 | 824.50 | 828.00 | 2,435 |
| 08 Aug 17 |
826.00000 -3.00 |
829.50 | 811.00 | 811.00 | 873 |
| 07 Aug 17 |
829.00000 -18.00 |
839.00 | 810.00 | 823.50 | 8,937 |
| 04 Aug 17 |
847.00000 +12.00 |
850.00 | 847.00 | 848.50 | 4,309 |
| 03 Aug 17 |
835.00000 -4.00 |
847.50 | 810.00 | 840.00 | 5,882 |
| 02 Aug 17 |
839.00000 -2.50 |
841.50 | 810.00 | 810.00 | 3,619 |
| 01 Aug 17 |
841.50000 -4.00 |
841.50 | 826.50 | 840.00 | 6,736 |
| 31 Jul 17 |
845.50000 -4.50 |
850.00 | 820.00 | 850.00 | 11,841 |
| 28 Jul 17 |
850.00000 +25.00 |
850.00 | 820.50 | 820.50 | 3,785 |
| 27 Jul 17 |
825.00000 -15.00 |
848.50 | 820.50 | 820.50 | 12,584 |
| 26 Jul 17 |
840.00000 -6.50 |
850.00 | 840.00 | 849.50 | 7,681 |
| 25 Jul 17 |
846.50000 +1.50 |
850.00 | 837.50 | 850.00 | 9,977 |
| 24 Jul 17 |
845.00000 +15.50 |
845.00 | 827.00 | 829.50 | 16,872 |
| 21 Jul 17 |
829.50000 -5.00 |
834.00 | 825.00 | 825.00 | 6,129 |
| 20 Jul 17 |
834.50000 -0.50 |
835.00 | 825.00 | 835.00 | 15,065 |
| 19 Jul 17 |
835.00000 -10.00 |
845.00 | 826.00 | 826.00 | 17,679 |
| 18 Jul 17 |
845.00000 +0.00 |
845.00 | 825.00 | 825.00 | 9,636 |
| 17 Jul 17 |
845.00000 -5.00 |
850.00 | 825.00 | 825.00 | 8,777 |
| 14 Jul 17 |
850.00000 +5.00 |
850.00 | 835.00 | 840.00 | 18,732 |
| 13 Jul 17 |
845.00000 +3.00 |
845.00 | 825.00 | 825.00 | 11,593 |
| 12 Jul 17 |
842.00000 +7.00 |
842.00 | 835.00 | 839.50 | 5,200 |
| 11 Jul 17 |
835.00000 -9.00 |
844.00 | 825.00 | 839.50 | 9,192 |
| 10 Jul 17 |
844.00000 +0.00 |
844.00 | 839.00 | 844.00 | 10,572 |
| 07 Jul 17 |
844.00000 -1.00 |
844.00 | 825.00 | 840.00 | 6,357 |
| 06 Jul 17 |
845.00000 +6.00 |
845.00 | 820.00 | 820.00 | 20,988 |
| 05 Jul 17 |
839.00000 +4.00 |
839.00 | 830.00 | 835.00 | 9,221 |
| 04 Jul 17 |
835.00000 +16.00 |
835.00 | 817.50 | 819.00 | 27,928 |
| 03 Jul 17 |
819.00000 +5.00 |
820.00 | 810.00 | 814.00 | 7,329 |
| 30 Jun 17 |
814.00000 -8.00 |
818.00 | 785.50 | 818.00 | 31,689 |
| 29 Jun 17 |
822.00000 +2.00 |
825.00 | 812.00 | 812.00 | 14,307 |
| 28 Jun 17 |
820.00000 -30.00 |
841.00 | 811.00 | 841.00 | 30,786 |
| 27 Jun 17 |
850.00000 +6.00 |
850.00 | 834.00 | 838.00 | 29,461 |
| 26 Jun 17 |
844.00000 -16.00 |
855.00 | 841.00 | 851.00 | 21,330 |
| 23 Jun 17 |
860.00000 -5.00 |
860.00 | 851.00 | 858.00 | 11,710 |
| 22 Jun 17 |
865.00000 -5.00 |
868.00 | 851.00 | 858.50 | 5,683 |
| 21 Jun 17 |
870.00000 +11.00 |
873.00 | 851.00 | 860.00 | 26,657 |
| 20 Jun 17 |
859.00000 +10.50 |
859.00 | 841.00 | 848.00 | 33,965 |
| 19 Jun 17 |
848.50000 -28.50 |
867.73 | 836.00 | 867.73 | 31,137 |
| 16 Jun 17 |
877.00000 -11.00 |
885.00 | 851.50 | 885.00 | 606,212 |
| 15 Jun 17 |
888.00000 +18.50 |
888.00 | 861.00 | 867.00 | 110,781 |
| 14 Jun 17 |
869.50000 +15.50 |
873.72 | 851.00 | 857.00 | 29,739 |
| 13 Jun 17 |
854.00000 -4.00 |
857.50 | 842.50 | 857.50 | 28,625 |
| 12 Jun 17 |
858.00000 -2.00 |
858.00 | 840.00 | 855.00 | 14,538 |
| 09 Jun 17 |
860.00000 +20.50 |
860.00 | 830.00 | 839.50 | 21,435 |
| 08 Jun 17 |
839.50000 +0.00 |
840.00 | 837.00 | 837.00 | 29,195 |
| 07 Jun 17 |
839.50000 +9.50 |
840.00 | 825.00 | 825.00 | 14,963 |
| 06 Jun 17 |
830.00000 +0.00 |
830.00 | 800.00 | 823.00 | 21,296 |
| 05 Jun 17 |
830.00000 +5.00 |
830.00 | 812.50 | 820.00 | 43,531 |
| 02 Jun 17 |
825.00000 +15.00 |
835.00 | 808.88 | 810.00 | 62,810 |
| 01 Jun 17 |
810.00000 +35.00 |
810.00 | 770.95 | 775.00 | 61,943 |
| 31 May 17 |
775.00000 +10.00 |
775.00 | 769.42 | 770.00 | 3,705 |
| 30 May 17 |
765.00000 -5.00 |
767.81 | 760.00 | 760.00 | 3,288 |
| 26 May 17 |
770.00000 +0.00 |
775.77 | 760.00 | 766.00 | 3,035 |
| 25 May 17 |
770.00000 -5.50 |
780.00 | 765.50 | 780.00 | 1,507 |
| 24 May 17 |
775.50000 +11.25 |
780.00 | 762.46 | 768.50 | 11,638 |
| 23 May 17 |
764.25000 +21.25 |
776.74 | 737.00 | 745.00 | 21,197 |
| 22 May 17 |
743.00000 -4.00 |
749.00 | 743.00 | 747.00 | 9,100 |
| 19 May 17 |
747.00000 +3.50 |
747.00 | 743.00 | 747.00 | 4,113 |
| 18 May 17 |
743.50000 +3.00 |
747.00 | 738.00 | 747.00 | 13,808 |
| 17 May 17 |
740.50000 -2.50 |
743.00 | 738.00 | 743.00 | 3,765 |
| 16 May 17 |
743.00000 -1.00 |
745.00 | 738.00 | 738.00 | 3,457 |
| 15 May 17 |
744.00000 +0.00 |
747.00 | 740.00 | 745.00 | 17,582 |
| 12 May 17 |
744.00000 +3.00 |
744.00 | 738.00 | 740.00 | 7,987 |
| 11 May 17 |
741.00000 -2.00 |
744.00 | 731.50 | 739.50 | 5,278 |
| 10 May 17 |
743.00000 +1.00 |
745.00 | 736.68 | 738.50 | 2,482 |
| 09 May 17 |
742.00000 +3.00 |
742.00 | 734.00 | 739.00 | 7,965 |
| 08 May 17 |
739.00000 +8.75 |
740.00 | 734.00 | 735.00 | 6,269 |
| 05 May 17 |
730.25000 -4.75 |
735.00 | 720.00 | 722.50 | 6,382 |
| 04 May 17 |
735.00000 +16.75 |
735.00 | 720.00 | 721.50 | 17,362 |
| 03 May 17 |
718.25000 -4.50 |
723.00 | 716.50 | 723.00 | 2,532 |
| 02 May 17 |
722.75000 -14.25 |
725.00 | 709.49 | 725.00 | 6,936 |
| 28 Apr 17 |
737.00000 +2.00 |
737.00 | 730.00 | 735.00 | 4,251 |
| 27 Apr 17 |
735.00000 -6.50 |
745.00 | 730.00 | 731.50 | 7,468 |
| 26 Apr 17 |
741.50000 +2.00 |
742.00 | 730.00 | 735.00 | 18,191 |
| 25 Apr 17 |
739.50000 +9.50 |
744.00 | 725.00 | 725.00 | 1,129 |
| 24 Apr 17 |
730.00000 -9.00 |
732.40 | 710.00 | 710.00 | 2,320 |
| 21 Apr 17 |
739.00000 +4.00 |
739.00 | 725.50 | 725.50 | 14,257 |
| 20 Apr 17 |
735.00000 +2.50 |
735.00 | 717.00 | 717.00 | 3,091 |
| 19 Apr 17 |
732.50000 +7.00 |
735.00 | 718.78 | 721.00 | 2,964 |
| 18 Apr 17 |
725.50000 +7.25 |
726.00 | 718.00 | 718.00 | 18,121 |
| 13 Apr 17 |
718.25000 -0.25 |
720.00 | 690.00 | 690.00 | 10,223 |
| 12 Apr 17 |
718.50000 +0.50 |
719.50 | 712.50 | 713.00 | 8,659 |
| 11 Apr 17 |
718.00000 +12.75 |
719.00 | 697.50 | 705.50 | 7,486 |
| 10 Apr 17 |
705.25000 -4.75 |
710.00 | 697.00 | 697.00 | 1,869 |
| 07 Apr 17 |
710.00000 +11.25 |
710.00 | 697.00 | 699.00 | 11,321 |
| 06 Apr 17 |
698.75000 +3.75 |
700.00 | 695.00 | 695.00 | 13,567 |
| 05 Apr 17 |
695.00000 +2.00 |
695.00 | 690.00 | 691.00 | 6,600 |
| 04 Apr 17 |
693.00000 +0.25 |
695.00 | 691.00 | 691.00 | 1,970 |
| 03 Apr 17 |
692.75000 +4.75 |
695.00 | 687.00 | 691.50 | 13,858 |
| 31 Mar 17 |
688.00000 -4.50 |
695.00 | 685.50 | 690.00 | 37,493 |
| 30 Mar 17 |
692.50000 -7.50 |
700.00 | 690.00 | 698.00 | 38,608 |
| 29 Mar 17 |
700.00000 +3.75 |
700.00 | 691.00 | 691.00 | 6,508 |
| 28 Mar 17 |
696.25000 +2.25 |
700.00 | 696.00 | 696.00 | 32,967 |
| 27 Mar 17 |
694.00000 +6.00 |
694.00 | 680.50 | 688.00 | 4,062 |
| 24 Mar 17 |
688.00000 -12.00 |
710.00 | 681.50 | 700.00 | 7,894 |
| 23 Mar 17 |
700.00000 -2.00 |
700.00 | 690.00 | 700.00 | 13,518 |
| 22 Mar 17 |
702.00000 -13.00 |
715.00 | 700.00 | 703.50 | 7,773 |
| 21 Mar 17 |
715.00000 +4.75 |
720.00 | 700.00 | 700.00 | 71,105 |
| 20 Mar 17 |
710.25000 +15.25 |
716.00 | 705.00 | 705.00 | 20,714 |
| 17 Mar 17 |
695.00000 -8.50 |
710.00 | 690.00 | 700.00 | 10,435 |
| 16 Mar 17 |
703.50000 +13.50 |
706.50 | 690.00 | 690.00 | 2,681 |
| 15 Mar 17 |
690.00000 -8.00 |
690.00 | 670.00 | 683.50 | 10,640 |
| 14 Mar 17 |
698.00000 -0.50 |
706.50 | 685.00 | 685.00 | 7,895 |
| 13 Mar 17 |
698.50000 -1.50 |
715.00 | 691.00 | 691.00 | 9,896 |
| 10 Mar 17 |
700.00000 -12.25 |
700.00 | 690.00 | 700.00 | 4,284 |
| 09 Mar 17 |
712.25000 +6.75 |
725.00 | 705.50 | 718.00 | 6,812 |
| 08 Mar 17 |
705.50000 +10.50 |
710.00 | 694.00 | 699.00 | 23,883 |
| 07 Mar 17 |
695.00000 +10.00 |
700.00 | 690.00 | 690.00 | 12,561 |
| 06 Mar 17 |
685.00000 +6.00 |
690.00 | 685.00 | 690.00 | 5,584 |
| 03 Mar 17 |
679.00000 +6.00 |
690.00 | 673.00 | 673.00 | 23,003 |
| 02 Mar 17 |
673.00000 +2.00 |
674.00 | 655.50 | 674.00 | 22,857 |
| 01 Mar 17 |
671.00000 -14.00 |
687.00 | 671.00 | 685.00 | 14,542 |
| 28 Feb 17 |
685.00000 -27.50 |
700.00 | 685.00 | 700.00 | 9,810 |
| 27 Feb 17 |
712.50000 +5.75 |
720.00 | 712.50 | 715.00 | 5,824 |
| 24 Feb 17 |
706.75000 +6.75 |
710.00 | 702.50 | 702.50 | 3,825 |
| 23 Feb 17 |
700.00000 -10.00 |
715.00 | 690.00 | 715.00 | 19,296 |
| 22 Feb 17 |
710.00000 -5.00 |
720.00 | 710.00 | 720.00 | 2,509 |
| 21 Feb 17 |
715.00000 -7.75 |
718.50 | 705.00 | 710.00 | 2,973 |
| 20 Feb 17 |
722.75000 +12.75 |
735.00 | 711.00 | 735.00 | 11,089 |
| 17 Feb 17 |
710.00000 -2.50 |
712.50 | 690.00 | 702.00 | 9,046 |
| 16 Feb 17 |
712.50000 +0.50 |
712.50 | 697.00 | 712.50 | 5,482 |
| 15 Feb 17 |
712.00000 +22.00 |
712.50 | 690.00 | 690.00 | 16,708 |
| 14 Feb 17 |
690.00000 -9.50 |
700.00 | 690.00 | 695.00 | 15,057 |
| 13 Feb 17 |
699.50000 +2.50 |
700.00 | 695.50 | 700.00 | 7,920 |
| 10 Feb 17 |
697.00000 -0.50 |
700.00 | 690.00 | 700.00 | 10,087 |
| 09 Feb 17 |
697.50000 -7.50 |
705.00 | 696.25 | 701.50 | 8,107 |
| 08 Feb 17 |
705.00000 -2.75 |
710.00 | 700.00 | 710.00 | 13,490 |
| 07 Feb 17 |
707.75000 -4.75 |
712.50 | 701.00 | 704.50 | 6,319 |
| 06 Feb 17 |
712.50000 +2.50 |
720.00 | 711.00 | 715.00 | 3,810 |
| 03 Feb 17 |
710.00000 +4.25 |
710.00 | 702.00 | 702.50 | 2,543 |
| 02 Feb 17 |
705.75000 -4.25 |
710.00 | 702.00 | 706.00 | 6,447 |
| 01 Feb 17 |
710.00000 -4.00 |
719.00 | 702.00 | 710.00 | 11,898 |
| 31 Jan 17 |
714.00000 -16.00 |
720.00 | 714.00 | 720.00 | 3,032 |
| 30 Jan 17 |
730.00000 +10.25 |
735.00 | 718.57 | 734.50 | 11,040 |
| 27 Jan 17 |
719.75000 +12.75 |
730.00 | 710.00 | 710.00 | 9,082 |
| 26 Jan 17 |
707.00000 -15.00 |
726.00 | 701.00 | 720.00 | 11,053 |
| 25 Jan 17 |
722.00000 -5.00 |
734.50 | 720.00 | 725.50 | 2,400 |
| 24 Jan 17 |
727.00000 -3.00 |
735.00 | 720.00 | 720.00 | 3,656 |
| 23 Jan 17 |
730.00000 -18.50 |
752.00 | 730.00 | 752.00 | 9,735 |
| 20 Jan 17 |
748.50000 -1.50 |
755.00 | 745.00 | 751.00 | 11,284 |
| 19 Jan 17 |
750.00000 +20.00 |
769.00 | 732.00 | 732.00 | 20,319 |
| 18 Jan 17 |
730.00000 +13.75 |
735.00 | 716.00 | 716.00 | 13,569 |
| 17 Jan 17 |
716.25000 +16.25 |
726.00 | 700.00 | 700.00 | 9,023 |
| 16 Jan 17 |
700.00000 -30.00 |
731.00 | 700.00 | 730.00 | 38,455 |
| 13 Jan 17 |
730.00000 -24.00 |
784.50 | 730.00 | 784.50 | 37,938 |
| 12 Jan 17 |
754.00000 +24.00 |
754.50 | 725.50 | 735.00 | 45,940 |
| 11 Jan 17 |
730.00000 +19.00 |
731.25 | 710.00 | 720.00 | 45,510 |
| 10 Jan 17 |
711.00000 +25.00 |
726.00 | 690.00 | 690.00 | 42,531 |
| 09 Jan 17 |
686.00000 +11.00 |
695.00 | 679.95 | 680.00 | 43,189 |
| 06 Jan 17 |
675.00000 +10.00 |
679.00 | 665.00 | 675.00 | 28,156 |
| 05 Jan 17 |
665.00000 +5.00 |
671.38 | 647.00 | 660.00 | 9,819 |
| 04 Jan 17 |
660.00000 +5.00 |
660.00 | 640.00 | 660.00 | 9,890 |
| 03 Jan 17 |
655.00000 -19.50 |
670.00 | 640.00 | 670.00 | 15,583 |
| 30 Dec 16 |
674.50000 -2.00 |
680.00 | 674.00 | 680.00 | 13,802 |
| 29 Dec 16 |
676.50000 +6.50 |
678.00 | 659.50 | 670.00 | 12,494 |
| 28 Dec 16 |
670.00000 +26.75 |
670.00 | 642.00 | 642.00 | 23,057 |
| 23 Dec 16 |
643.25000 -6.25 |
650.00 | 639.50 | 650.00 | 1,382 |
| 22 Dec 16 |
649.50000 +0.50 |
650.00 | 640.00 | 649.00 | 17,346 |
| 21 Dec 16 |
649.00000 +11.00 |
656.00 | 641.00 | 641.00 | 34,001 |
| 20 Dec 16 |
638.00000 +7.00 |
640.03 | 635.00 | 635.00 | 4,826 |
| 19 Dec 16 |
631.00000 -9.00 |
640.00 | 631.00 | 640.00 | 3,010 |
| 16 Dec 16 |
640.00000 +9.00 |
640.00 | 628.00 | 639.00 | 18,384 |
| 15 Dec 16 |
631.00000 +27.25 |
631.00 | 610.00 | 610.00 | 13,402 |
| 14 Dec 16 |
603.75000 +6.75 |
609.00 | 590.00 | 599.00 | 10,517 |
| 13 Dec 16 |
597.00000 +4.00 |
599.50 | 590.00 | 594.00 | 2,868 |
| 12 Dec 16 |
593.00000 +0.75 |
594.84 | 583.50 | 590.00 | 11,389 |
| 09 Dec 16 |
592.25000 +5.50 |
599.00 | 585.00 | 595.00 | 9,068 |
| 08 Dec 16 |
586.75000 -1.25 |
595.00 | 582.50 | 595.00 | 7,746 |
| 07 Dec 16 |
588.00000 +2.50 |
595.00 | 585.00 | 594.00 | 17,158 |
| 06 Dec 16 |
585.50000 -7.50 |
585.50 | 580.00 | 583.00 | 9,602 |
| 05 Dec 16 |
593.00000 -1.75 |
595.00 | 580.00 | 591.00 | 10,728 |
| 02 Dec 16 |
594.75000 +1.75 |
600.00 | 590.00 | 595.00 | 25,535 |
| 01 Dec 16 |
593.00000 +3.50 |
598.00 | 592.00 | 598.00 | 9,433 |
| 30 Nov 16 |
589.50000 +12.00 |
599.00 | 580.00 | 590.00 | 16,554 |
| 29 Nov 16 |
577.50000 +7.50 |
584.50 | 575.00 | 575.00 | 55,957 |
| 28 Nov 16 |
570.00000 +5.00 |
580.00 | 570.00 | 580.00 | 10,095 |
| 25 Nov 16 |
565.00000 +10.00 |
580.00 | 560.00 | 570.00 | 31,671 |
| 24 Nov 16 |
555.00000 -0.50 |
562.50 | 550.00 | 560.00 | 122,317 |
| 23 Nov 16 |
555.50000 -4.50 |
565.00 | 553.00 | 560.00 | 16,173 |
| 22 Nov 16 |
560.00000 +5.00 |
565.00 | 558.50 | 565.00 | 29,764 |
| 21 Nov 16 |
555.00000 +1.00 |
565.00 | 551.00 | 552.00 | 8,704 |
| 18 Nov 16 |
554.00000 +14.00 |
560.00 | 545.00 | 550.00 | 103,428 |
| 17 Nov 16 |
540.00000 +1.75 |
560.00 | 540.00 | 548.00 | 11,057 |
| 16 Nov 16 |
538.25000 -4.50 |
556.85 | 530.00 | 556.50 | 6,992 |
| 15 Nov 16 |
542.75000 -22.25 |
573.00 | 542.00 | 551.00 | 6,832 |
| 14 Nov 16 |
565.00000 +3.00 |
565.00 | 551.00 | 560.50 | 9,584 |
| 11 Nov 16 |
562.00000 +17.00 |
570.00 | 550.00 | 550.50 | 82,548 |
| 10 Nov 16 |
545.00000 -10.25 |
575.00 | 540.00 | 557.00 | 200,523 |
| 09 Nov 16 |
555.25000 +1.50 |
560.00 | 545.00 | 558.00 | 39,591 |
| 08 Nov 16 |
553.75000 -1.00 |
560.00 | 550.00 | 560.00 | 6,824 |
| 07 Nov 16 |
554.75000 +3.50 |
560.00 | 550.00 | 555.00 | 10,453 |
| 04 Nov 16 |
551.25000 -4.25 |
559.50 | 550.00 | 559.00 | 15,071 |
| 03 Nov 16 |
555.50000 +5.50 |
560.00 | 550.00 | 550.00 | 15,838 |
| 02 Nov 16 |
550.00000 +0.00 |
550.00 | 542.97 | 550.00 | 13,713 |
| 01 Nov 16 |
550.00000 -1.00 |
564.50 | 540.50 | 545.00 | 39,893 |
| 31 Oct 16 |
551.00000 +29.50 |
560.00 | 546.00 | 550.00 | 32,974 |
| 28 Oct 16 |
521.50000 +6.50 |
525.00 | 515.00 | 520.00 | 6,343 |
| 27 Oct 16 |
515.00000 +25.38 |
520.00 | 497.75 | 497.75 | 21,771 |
| 26 Oct 16 |
489.62500 +7.50 |
489.75 | 480.00 | 487.50 | 9,504 |
| 25 Oct 16 |
482.12500 +33.75 |
490.00 | 446.00 | 446.00 | 38,499 |
| 24 Oct 16 |
448.37500 +1.88 |
454.00 | 444.00 | 451.00 | 9,648 |
| 21 Oct 16 |
446.50000 -8.50 |
463.02 | 445.00 | 455.25 | 6,600 |
| 20 Oct 16 |
455.00000 -5.25 |
470.00 | 455.00 | 470.00 | 13,090 |
| 19 Oct 16 |
460.25000 -7.25 |
475.00 | 460.25 | 475.00 | 18,519 |
| 18 Oct 16 |
467.50000 -1.25 |
475.00 | 464.50 | 475.00 | 14,430 |
| 17 Oct 16 |
468.75000 -0.25 |
475.00 | 464.00 | 475.00 | 5,308 |
| 14 Oct 16 |
469.00000 -2.38 |
477.00 | 466.00 | 470.00 | 15,829 |
| 13 Oct 16 |
471.37500 +0.88 |
484.75 | 470.00 | 484.75 | 17,228 |
| 12 Oct 16 |
470.50000 -5.50 |
485.00 | 470.00 | 485.00 | 3,613 |
| 11 Oct 16 |
476.00000 +1.63 |
479.00 | 470.00 | 473.75 | 7,673 |
| 10 Oct 16 |
474.37500 -5.75 |
490.00 | 473.00 | 490.00 | 9,987 |
| 07 Oct 16 |
480.12500 +6.25 |
485.75 | 477.25 | 479.25 | 2,665 |
| 06 Oct 16 |
473.87500 +0.38 |
479.75 | 470.00 | 475.00 | 3,542 |
| 05 Oct 16 |
473.50000 -6.50 |
480.00 | 470.00 | 480.00 | 6,727 |
| 04 Oct 16 |
480.00000 -7.38 |
490.00 | 480.00 | 485.00 | 3,874 |
| 03 Oct 16 |
487.37500 -2.63 |
494.75 | 485.00 | 490.00 | 4,813 |
| 30 Sep 16 |
490.00000 -1.63 |
490.00 | 490.00 | 490.00 | 472 |
| 29 Sep 16 |
491.62500 +1.63 |
500.00 | 490.00 | 500.00 | 1,838 |
| 28 Sep 16 |
490.00000 +0.00 |
500.00 | 490.00 | 490.25 | 4,387 |
| 27 Sep 16 |
490.00000 -1.00 |
499.00 | 490.00 | 493.00 | 9,930 |
| 26 Sep 16 |
491.00000 +1.00 |
491.00 | 490.00 | 490.00 | 27,199 |
| 23 Sep 16 |
490.00000 -0.25 |
500.00 | 490.00 | 490.75 | 6,795 |
| 22 Sep 16 |
490.25000 +15.25 |
500.00 | 479.25 | 500.00 | 26,354 |
| 21 Sep 16 |
475.00000 +3.00 |
480.00 | 474.00 | 480.00 | 7,161 |
| 20 Sep 16 |
472.00000 -8.00 |
483.00 | 472.00 | 480.75 | 4,469 |
| 19 Sep 16 |
480.00000 -5.75 |
493.75 | 480.00 | 490.00 | 4,216 |
| 16 Sep 16 |
485.75000 -6.28 |
493.25 | 485.75 | 493.25 | 3,612 |
| 15 Sep 16 |
492.03000 +2.03 |
492.03 | 490.25 | 491.00 | 504 |
| 14 Sep 16 |
490.00000 -3.63 |
505.00 | 490.00 | 505.00 | 2,086 |
| 13 Sep 16 |
493.62500 -0.75 |
500.00 | 490.00 | 500.00 | 4,733 |
| 12 Sep 16 |
494.37500 +4.38 |
509.50 | 491.25 | 491.25 | 2,326 |
| 09 Sep 16 |
490.00000 +0.00 |
501.44 | 490.00 | 500.00 | 7,155 |
| 08 Sep 16 |
490.00000 +9.50 |
500.00 | 490.00 | 490.00 | 5,481 |
| 07 Sep 16 |
480.50000 -2.00 |
489.00 | 480.00 | 480.00 | 13,876 |
| 06 Sep 16 |
482.50000 +2.25 |
485.00 | 480.25 | 484.25 | 3,870 |
| 05 Sep 16 |
480.25000 +8.25 |
484.75 | 475.00 | 480.00 | 7,729 |
| 02 Sep 16 |
472.00000 +6.25 |
480.00 | 470.00 | 470.00 | 16,909 |
| 01 Sep 16 |
465.75000 +1.75 |
467.50 | 464.25 | 467.50 | 6,318 |
| 31 Aug 16 |
464.00000 -6.00 |
470.00 | 464.00 | 466.25 | 2,045 |
| 30 Aug 16 |
470.00000 +7.75 |
479.50 | 462.00 | 462.25 | 9,658 |
| 26 Aug 16 |
462.25000 +17.25 |
480.00 | 430.25 | 445.00 | 17,789 |
| 25 Aug 16 |
445.00000 +3.00 |
460.00 | 440.00 | 450.00 | 38,767 |
| 24 Aug 16 |
442.00000 +7.00 |
455.00 | 440.00 | 440.00 | 3,032 |
| 23 Aug 16 |
435.00000 -20.00 |
455.00 | 430.00 | 455.00 | 38,277 |
| 22 Aug 16 |
455.00000 -10.00 |
470.00 | 455.00 | 465.00 | 13,784 |
| 19 Aug 16 |
465.00000 +0.00 |
470.00 | 465.00 | 465.00 | 7,548 |
| 18 Aug 16 |
465.00000 +8.00 |
470.00 | 465.00 | 470.00 | 4,337 |
| 17 Aug 16 |
457.00000 -13.00 |
471.00 | 455.00 | 471.00 | 5,841 |
| 16 Aug 16 |
470.00000 +38.50 |
488.50 | 440.00 | 445.00 | 30,394 |
| 15 Aug 16 |
431.50000 +1.50 |
431.50 | 430.00 | 430.00 | 1,591 |
| 12 Aug 16 |
430.00000 +10.00 |
452.00 | 430.00 | 430.00 | 13,825 |
| 11 Aug 16 |
420.00000 +1.75 |
425.75 | 420.00 | 423.00 | 58,773 |
| 10 Aug 16 |
418.25000 +4.50 |
421.75 | 413.02 | 413.75 | 4,972 |
| 09 Aug 16 |
413.75000 -2.25 |
420.00 | 413.75 | 418.00 | 6,469 |
| 08 Aug 16 |
416.00000 -3.50 |
424.75 | 415.00 | 420.00 | 13,645 |
| 05 Aug 16 |
419.50000 +0.50 |
419.50 | 418.25 | 419.50 | 1,054 |
| 04 Aug 16 |
419.00000 +6.00 |
419.00 | 413.00 | 418.00 | 6,568 |
| 03 Aug 16 |
413.00000 +3.00 |
413.00 | 411.00 | 411.00 | 11,690 |
| 02 Aug 16 |
410.00000 -5.00 |
415.50 | 410.00 | 415.00 | 18,128 |
| 01 Aug 16 |
415.00000 +5.00 |
420.00 | 415.00 | 420.00 | 4,720 |
| 29 Jul 16 |
410.00000 -5.50 |
416.00 | 410.00 | 416.00 | 15,095 |
| 28 Jul 16 |
415.50000 +0.00 |
416.65 | 415.50 | 415.50 | 338 |
| 27 Jul 16 |
415.50000 -0.75 |
425.00 | 415.50 | 418.25 | 8,372 |
| 26 Jul 16 |
416.25000 -2.75 |
425.00 | 416.25 | 419.75 | 9,497 |
| 25 Jul 16 |
419.00000 +2.88 |
420.00 | 419.00 | 420.00 | 2,150 |
| 22 Jul 16 |
416.12500 +0.38 |
424.75 | 414.00 | 418.50 | 5,562 |
| 21 Jul 16 |
415.75000 +5.25 |
430.00 | 415.00 | 430.00 | 9,213 |
| 20 Jul 16 |
410.50000 -1.50 |
415.00 | 410.50 | 412.00 | 18,248 |
| 19 Jul 16 |
412.00000 +1.00 |
415.00 | 410.00 | 411.00 | 11,217 |
| 18 Jul 16 |
411.00000 +0.00 |
424.25 | 411.00 | 420.00 | 34,107 |
| 15 Jul 16 |
411.00000 +1.00 |
430.00 | 411.00 | 430.00 | 6,513 |
| 14 Jul 16 |
410.00000 +5.50 |
427.50 | 410.00 | 415.00 | 17,965 |
| 13 Jul 16 |
404.50000 -0.50 |
419.50 | 404.00 | 419.50 | 14,915 |
| 12 Jul 16 |
405.00000 -5.00 |
420.00 | 405.00 | 410.00 | 23,640 |
| 11 Jul 16 |
410.00000 -10.00 |
428.50 | 410.00 | 428.50 | 30,411 |
| 08 Jul 16 |
420.00000 +14.88 |
420.00 | 415.25 | 419.50 | 2,535 |
| 07 Jul 16 |
405.12500 +4.63 |
410.00 | 404.00 | 409.75 | 7,865 |
| 06 Jul 16 |
400.50000 -10.63 |
410.00 | 400.00 | 410.00 | 9,562 |
| 05 Jul 16 |
411.12500 +6.13 |
420.00 | 400.00 | 405.00 | 19,895 |
| 04 Jul 16 |
405.00000 -5.00 |
426.75 | 405.00 | 420.00 | 26,457 |
| 01 Jul 16 |
410.00000 +14.00 |
410.00 | 396.00 | 410.00 | 22,627 |
| 30 Jun 16 |
396.00000 +4.00 |
410.00 | 395.00 | 409.25 | 30,735 |
| 29 Jun 16 |
392.00000 +2.00 |
409.00 | 391.00 | 409.00 | 10,039 |
| 28 Jun 16 |
390.00000 +0.00 |
430.00 | 390.00 | 420.00 | 50,105 |
| 27 Jun 16 |
390.00000 -20.00 |
420.00 | 390.00 | 415.00 | 59,131 |
| 24 Jun 16 |
410.00000 +7.25 |
419.25 | 380.00 | 395.00 | 49,183 |
| 23 Jun 16 |
402.75000 -4.25 |
416.81 | 402.75 | 410.00 | 17,362 |
| 22 Jun 16 |
407.00000 -5.00 |
419.00 | 407.00 | 411.00 | 34,790 |
| 21 Jun 16 |
412.00000 +2.75 |
420.00 | 411.00 | 411.00 | 8,302 |
| 20 Jun 16 |
409.25000 +8.25 |
420.00 | 405.00 | 415.00 | 93,640 |
| 17 Jun 16 |
401.00000 -34.00 |
455.00 | 401.00 | 433.25 | 749,393 |
| 16 Jun 16 |
435.00000 -1.25 |
440.00 | 435.00 | 435.00 | 15,072 |
| 15 Jun 16 |
436.25000 -7.25 |
450.00 | 435.25 | 440.00 | 43,257 |
| 14 Jun 16 |
443.50000 -7.50 |
452.13 | 440.00 | 449.75 | 39,179 |
| 13 Jun 16 |
451.00000 -0.13 |
462.75 | 445.00 | 462.75 | 20,646 |
| 10 Jun 16 |
451.12500 -1.13 |
460.00 | 450.00 | 450.00 | 7,053 |
| 09 Jun 16 |
452.25000 -2.50 |
460.00 | 450.44 | 451.75 | 9,375 |
| 08 Jun 16 |
454.75000 +8.75 |
457.00 | 445.00 | 445.00 | 9,655 |
| 07 Jun 16 |
446.00000 -12.25 |
470.00 | 446.00 | 461.00 | 43,892 |
| 06 Jun 16 |
458.25000 -4.50 |
466.91 | 458.25 | 465.00 | 32,605 |
| 03 Jun 16 |
462.75000 -7.25 |
475.00 | 460.00 | 460.00 | 43,236 |
| 02 Jun 16 |
470.00000 +15.00 |
475.00 | 460.00 | 463.00 | 36,184 |
| 01 Jun 16 |
455.00000 -10.00 |
474.75 | 455.00 | 465.00 | 9,534 |
| 31 May 16 |
465.00000 +3.75 |
470.50 | 462.00 | 462.00 | 20,039 |
| 27 May 16 |
461.25000 +0.75 |
472.00 | 461.25 | 464.00 | 6,651 |
| 26 May 16 |
460.50000 +12.50 |
460.50 | 448.00 | 448.00 | 8,273 |
| 25 May 16 |
448.00000 +11.00 |
450.00 | 440.00 | 440.00 | 3,795 |
| 24 May 16 |
437.00000 -7.00 |
440.00 | 431.75 | 431.75 | 15,715 |
| 23 May 16 |
444.00000 -22.50 |
465.00 | 444.00 | 465.00 | 13,593 |
| 20 May 16 |
466.50000 -3.50 |
480.00 | 460.00 | 460.00 | 850 |
| 19 May 16 |
470.00000 +15.00 |
480.00 | 470.00 | 470.00 | 515 |
| 18 May 16 |
455.00000 -5.00 |
460.00 | 455.00 | 460.00 | 530 |
| 17 May 16 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 1,659 |
| 16 May 16 |
460.00000 +5.00 |
470.00 | 445.00 | 445.00 | 9,694 |
| 13 May 16 |
455.00000 +5.00 |
469.00 | 450.00 | 450.00 | 5,212 |
| 12 May 16 |
450.00000 -10.00 |
470.00 | 420.00 | 470.00 | 121,482 |
| 11 May 16 |
460.00000 -5.00 |
481.25 | 455.00 | 470.00 | 19,222 |
| 10 May 16 |
465.00000 -15.00 |
490.00 | 465.00 | 480.00 | 10,425 |
| 09 May 16 |
480.00000 +2.00 |
499.00 | 480.00 | 499.00 | 20,204 |
| 06 May 16 |
478.00000 -12.00 |
500.00 | 478.00 | 500.00 | 3,540 |
| 04 May 16 |
490.00000 -9.25 |
510.00 | 490.00 | 498.00 | 9,284 |
| 03 May 16 |
499.25000 -6.25 |
504.70 | 499.25 | 500.00 | 4,290 |
| 29 Apr 16 |
505.50000 +0.50 |
520.00 | 505.00 | 505.00 | 13,736 |
| 28 Apr 16 |
505.00000 +1.00 |
505.00 | 500.00 | 500.00 | 5,215 |
| 27 Apr 16 |
504.00000 -2.00 |
510.50 | 503.00 | 505.00 | 12,400 |
| 26 Apr 16 |
506.00000 +1.00 |
515.00 | 505.00 | 505.00 | 20,866 |
| 25 Apr 16 |
505.00000 -1.00 |
505.00 | 505.00 | 505.00 | 2,331 |
| 22 Apr 16 |
506.00000 -4.00 |
508.00 | 506.00 | 508.00 | 15,431 |
| 21 Apr 16 |
510.00000 +0.00 |
510.00 | 508.75 | 510.00 | 5,548 |
| 20 Apr 16 |
510.00000 -1.00 |
516.00 | 505.00 | 516.00 | 8,165 |
| 19 Apr 16 |
511.00000 -10.50 |
524.88 | 511.00 | 520.00 | 3,577 |
| 18 Apr 16 |
521.50000 -5.50 |
525.00 | 520.00 | 525.00 | 9,397 |
| 15 Apr 16 |
527.00000 -0.50 |
530.00 | 527.00 | 530.00 | 569 |
| 14 Apr 16 |
527.50000 +3.50 |
531.00 | 525.00 | 531.00 | 6,812 |
| 13 Apr 16 |
524.00000 +4.00 |
546.13 | 524.00 | 524.00 | 7,451 |
| 12 Apr 16 |
520.00000 -10.00 |
530.00 | 520.00 | 530.00 | 7,988 |
| 11 Apr 16 |
530.00000 -16.50 |
530.00 | 530.00 | 530.00 | 470 |
| 08 Apr 16 |
546.50000 -0.25 |
546.50 | 540.00 | 540.50 | 1,577 |
| 07 Apr 16 |
546.75000 -20.25 |
546.75 | 546.75 | 546.75 | 171 |
| 06 Apr 16 |
567.00000 +23.80 |
567.00 | 540.00 | 560.00 | 5,970 |
| 05 Apr 16 |
543.20001 -2.80 |
543.20 | 540.00 | 540.00 | 1,533 |
| 04 Apr 16 |
546.00000 +5.50 |
569.50 | 546.00 | 569.50 | 2,334 |
| 01 Apr 16 |
540.50000 -12.50 |
540.50 | 540.00 | 540.00 | 449 |
| 31 Mar 16 |
553.00000 +13.00 |
562.85 | 553.00 | 560.00 | 8,687 |
| 30 Mar 16 |
540.00000 +3.00 |
550.00 | 517.00 | 535.00 | 13,877 |
| 29 Mar 16 |
537.00000 +27.00 |
550.00 | 520.00 | 525.00 | 4,954 |
| 24 Mar 16 |
510.00000 -5.25 |
525.00 | 510.00 | 510.50 | 4,305 |
| 23 Mar 16 |
515.25000 -6.75 |
516.50 | 515.00 | 515.00 | 582 |
| 22 Mar 16 |
522.00000 +1.00 |
522.00 | 510.00 | 515.50 | 10,303 |
| 21 Mar 16 |
521.00000 -19.00 |
540.00 | 521.00 | 531.00 | 5,735 |
| 18 Mar 16 |
540.00000 +0.00 |
540.00 | 531.00 | 531.00 | 8,317 |
| 17 Mar 16 |
540.00000 +9.00 |
570.00 | 540.00 | 554.50 | 5,417 |
| 16 Mar 16 |
531.00000 +15.50 |
560.00 | 531.00 | 540.00 | 9,807 |
| 15 Mar 16 |
515.50000 -12.25 |
515.50 | 515.50 | 515.50 | 428 |
| 14 Mar 16 |
527.75000 +1.25 |
535.00 | 515.00 | 515.00 | 14,978 |
| 11 Mar 16 |
526.50000 +7.50 |
530.00 | 515.00 | 518.00 | 19,608 |
| 10 Mar 16 |
519.00000 +26.50 |
530.00 | 487.00 | 487.00 | 12,035 |
| 09 Mar 16 |
492.50000 -2.75 |
497.04 | 489.06 | 492.50 | 324 |
| 08 Mar 16 |
495.25000 -14.75 |
498.50 | 486.25 | 486.25 | 2,790 |
| 07 Mar 16 |
510.00000 +20.00 |
510.00 | 486.00 | 500.00 | 28,318 |
| 04 Mar 16 |
490.00000 +4.00 |
490.00 | 486.00 | 486.00 | 589 |
| 03 Mar 16 |
486.00000 +0.00 |
500.00 | 486.00 | 486.00 | 4,433 |
| 02 Mar 16 |
486.00000 +3.00 |
495.00 | 486.00 | 495.00 | 3,157 |
| 01 Mar 16 |
483.00000 +1.00 |
483.00 | 483.00 | 483.00 | 5,321 |
| 29 Feb 16 |
482.00000 -13.31 |
487.00 | 482.00 | 487.00 | 1,045 |
| 26 Feb 16 |
495.31250 +9.31 |
500.00 | 495.31 | 500.00 | 9,508 |
| 25 Feb 16 |
486.00000 +0.00 |
497.00 | 486.00 | 486.00 | 5,428 |
| 24 Feb 16 |
486.00000 -5.13 |
486.00 | 485.69 | 486.00 | 527 |
| 23 Feb 16 |
491.12500 -7.88 |
500.00 | 481.00 | 485.00 | 9,233 |
| 22 Feb 16 |
499.00000 +13.00 |
499.00 | 492.00 | 499.00 | 2,259 |
| 19 Feb 16 |
486.00000 -6.00 |
486.00 | 486.00 | 486.00 | 400 |
| 18 Feb 16 |
492.00000 -14.00 |
501.88 | 475.00 | 500.00 | 19,505 |
| 17 Feb 16 |
506.00000 -3.50 |
506.00 | 506.00 | 506.00 | 5,000 |
| 16 Feb 16 |
509.50000 +17.50 |
509.50 | 509.50 | 509.50 | 709 |
| 15 Feb 16 |
492.00000 +0.00 |
501.00 | 492.00 | 500.00 | 2,277 |
| 12 Feb 16 |
492.00000 -2.88 |
500.00 | 491.00 | 491.00 | 4,700 |
| 11 Feb 16 |
494.87500 -14.88 |
500.50 | 488.00 | 500.50 | 2,265 |
| 10 Feb 16 |
509.75000 -0.25 |
519.50 | 500.00 | 519.50 | 552 |
| 09 Feb 16 |
510.00000 -10.00 |
529.50 | 510.00 | 520.00 | 13,737 |
| 08 Feb 16 |
520.00000 +15.25 |
520.00 | 494.50 | 510.00 | 8,303 |
| 05 Feb 16 |
504.75000 -0.25 |
509.50 | 500.00 | 509.50 | 84 |
| 04 Feb 16 |
505.00000 +14.00 |
505.00 | 505.00 | 505.00 | 1,500 |
| 03 Feb 16 |
491.00000 -9.00 |
500.00 | 491.00 | 500.00 | 1,612 |
| 02 Feb 16 |
500.00000 -30.00 |
511.00 | 491.00 | 511.00 | 14,118 |
| 01 Feb 16 |
530.00000 +0.50 |
530.00 | 505.00 | 529.50 | 2,815 |
| 29 Jan 16 |
529.50000 +15.00 |
529.50 | 500.50 | 500.50 | 232 |
| 28 Jan 16 |
514.50000 +4.50 |
530.00 | 510.00 | 530.00 | 1,490 |
| 27 Jan 16 |
510.00000 +8.00 |
512.00 | 510.00 | 510.00 | 3,084 |
| 26 Jan 16 |
502.00000 +11.00 |
509.00 | 495.00 | 500.00 | 9,956 |
| 25 Jan 16 |
491.00000 -9.50 |
491.00 | 491.00 | 491.00 | 173 |
| 22 Jan 16 |
500.50000 -8.50 |
517.00 | 500.00 | 517.00 | 6,955 |
| 21 Jan 16 |
509.00000 +16.50 |
510.00 | 486.00 | 486.00 | 3,110 |
| 20 Jan 16 |
492.50000 -13.50 |
505.00 | 485.00 | 505.00 | 8,821 |
| 19 Jan 16 |
506.00000 +0.00 |
513.63 | 506.00 | 506.00 | 2,928 |
| 18 Jan 16 |
506.00000 -4.00 |
506.00 | 505.95 | 506.00 | 1,010 |
| 15 Jan 16 |
510.00000 +4.00 |
510.00 | 506.00 | 510.00 | 4,934 |
| 14 Jan 16 |
506.00000 -6.50 |
514.50 | 505.38 | 510.00 | 6,159 |
| 13 Jan 16 |
512.50000 -2.50 |
517.00 | 512.00 | 517.00 | 2,144 |
| 12 Jan 16 |
515.00000 -10.00 |
525.00 | 515.00 | 525.00 | 14,130 |
| 11 Jan 16 |
525.00000 -3.00 |
540.00 | 525.00 | 525.50 | 2,164 |
| 08 Jan 16 |
528.00000 -0.50 |
528.00 | 527.00 | 527.00 | 426 |
| 07 Jan 16 |
528.50000 +0.50 |
529.20 | 525.00 | 527.00 | 3,804 |
| 06 Jan 16 |
528.00000 -3.00 |
530.00 | 528.00 | 530.00 | 912 |
| 04 Jan 16 |
531.00000 +0.00 |
531.00 | 531.00 | 531.00 | 4 |
| 31 Dec 15 |
531.00000 +1.50 |
555.00 | 531.00 | 554.50 | 4,626 |
| 29 Dec 15 |
529.50000 +0.65 |
529.50 | 529.50 | 529.50 | 652 |
| 24 Dec 15 |
528.84998 +3.85 |
528.85 | 528.85 | 528.85 | 156 |
| 23 Dec 15 |
525.00000 -5.50 |
532.80 | 525.00 | 530.00 | 14,028 |
| 22 Dec 15 |
530.50000 +0.50 |
540.00 | 530.00 | 530.00 | 984 |
| 21 Dec 15 |
530.00000 -10.50 |
530.00 | 530.00 | 530.00 | 439 |
| 18 Dec 15 |
540.50000 +15.50 |
540.50 | 540.00 | 540.00 | 3,361 |
| 17 Dec 15 |
525.00000 -9.00 |
525.00 | 525.00 | 525.00 | 265 |
| 16 Dec 15 |
534.00000 -6.00 |
534.00 | 530.00 | 530.50 | 1,894 |
| 15 Dec 15 |
540.00000 +0.50 |
540.00 | 540.00 | 540.00 | 378 |
| 14 Dec 15 |
539.50000 +6.75 |
539.50 | 531.50 | 539.00 | 1,082 |
| 11 Dec 15 |
532.75000 +0.00 |
540.00 | 525.50 | 540.00 | 1,220 |
| 10 Dec 15 |
532.75000 +7.25 |
535.00 | 525.50 | 534.00 | 5,019 |
| 09 Dec 15 |
525.50000 +14.50 |
534.88 | 515.00 | 521.50 | 10,232 |
| 08 Dec 15 |
511.00000 -59.00 |
585.00 | 508.00 | 585.00 | 24,549 |
| 07 Dec 15 |
570.00000 +14.50 |
585.00 | 555.00 | 565.00 | 6,503 |
| 04 Dec 15 |
555.50000 -2.00 |
555.50 | 545.00 | 550.00 | 2,825 |
| 03 Dec 15 |
557.50000 -9.25 |
565.00 | 550.00 | 565.00 | 5,103 |
| 01 Dec 15 |
566.75000 +16.75 |
580.00 | 550.00 | 580.00 | 1,735 |
| 30 Nov 15 |
550.00000 -14.18 |
562.00 | 550.00 | 560.00 | 46,391 |
| 27 Nov 15 |
564.17999 -7.82 |
564.18 | 564.18 | 564.18 | 12 |
| 26 Nov 15 |
572.00000 -0.50 |
572.00 | 560.00 | 560.00 | 1,699 |
| 25 Nov 15 |
572.50000 +0.00 |
572.50 | 560.00 | 572.50 | 821 |
| 24 Nov 15 |
572.50000 +12.50 |
585.00 | 560.00 | 585.00 | 1,921 |
| 23 Nov 15 |
560.00000 -12.50 |
582.00 | 560.00 | 582.00 | 266 |
| 18 Nov 15 |
572.50000 -12.50 |
600.05 | 560.00 | 600.00 | 2,489 |
| 16 Nov 15 |
585.00000 -15.00 |
600.00 | 585.00 | 600.00 | 2,181 |
| 12 Nov 15 |
600.00000 +7.00 |
600.00 | 581.00 | 581.00 | 559 |
| 11 Nov 15 |
593.00000 -13.25 |
593.00 | 580.00 | 593.00 | 300 |
| 10 Nov 15 |
606.25000 -12.75 |
614.50 | 600.00 | 600.50 | 2,230 |
| 09 Nov 15 |
619.00000 +16.50 |
620.00 | 619.00 | 619.00 | 4,595 |
| 06 Nov 15 |
602.50000 -15.41 |
620.00 | 593.75 | 600.00 | 1,537 |
| 05 Nov 15 |
617.90808 +17.41 |
617.91 | 617.91 | 617.91 | 1,618 |
| 04 Nov 15 |
600.50000 +9.00 |
618.00 | 581.00 | 610.00 | 2,499 |
| 03 Nov 15 |
591.50000 +0.50 |
591.50 | 591.45 | 591.50 | 515 |
| 02 Nov 15 |
591.00000 -9.00 |
600.00 | 591.00 | 600.00 | 436 |
| 30 Oct 15 |
600.00000 -10.50 |
600.00 | 600.00 | 600.00 | 60 |
| 29 Oct 15 |
610.50000 -11.50 |
620.00 | 600.00 | 620.00 | 6,168 |
| 28 Oct 15 |
622.00000 +31.00 |
632.00 | 591.00 | 620.00 | 4,335 |
| 27 Oct 15 |
591.00000 -0.50 |
591.00 | 591.00 | 591.00 | 18 |
| 26 Oct 15 |
591.50000 -19.50 |
625.00 | 580.00 | 580.00 | 2,042 |
| 23 Oct 15 |
611.00000 +20.75 |
620.05 | 610.00 | 610.00 | 6,016 |
| 22 Oct 15 |
590.25000 -1.55 |
599.55 | 580.00 | 591.00 | 2,975 |
| 21 Oct 15 |
591.80109 -8.20 |
591.80 | 591.80 | 591.80 | 230 |
| 20 Oct 15 |
600.00000 +0.00 |
600.00 | 600.00 | 600.00 | 2,120 |
| 19 Oct 15 |
600.00000 +30.20 |
600.00 | 569.00 | 571.00 | 2,332 |
| 16 Oct 15 |
569.80011 -7.20 |
569.80 | 569.80 | 569.80 | 197 |
| 15 Oct 15 |
577.00000 +4.50 |
579.89 | 569.80 | 579.89 | 999 |
| 14 Oct 15 |
572.50000 +7.25 |
580.00 | 569.00 | 580.00 | 981 |
| 13 Oct 15 |
565.25000 -3.75 |
570.00 | 560.00 | 570.00 | 4,510 |
| 12 Oct 15 |
569.00000 -1.00 |
570.00 | 569.00 | 570.00 | 5,645 |
| 09 Oct 15 |
570.00000 -9.00 |
570.00 | 570.00 | 570.00 | 300 |
| 08 Oct 15 |
579.00000 +14.00 |
580.00 | 579.00 | 580.00 | 430 |
| 07 Oct 15 |
565.00000 -10.00 |
580.00 | 555.00 | 580.00 | 840 |
| 06 Oct 15 |
575.00000 +5.00 |
580.00 | 575.00 | 575.00 | 3,118 |
| 05 Oct 15 |
570.00000 -10.00 |
570.00 | 550.00 | 550.00 | 1,356 |
| 02 Oct 15 |
580.00000 +20.00 |
585.00 | 580.00 | 580.00 | 7,510 |
| 01 Oct 15 |
560.00000 -9.50 |
560.00 | 560.00 | 560.00 | 1,000 |
| 30 Sep 15 |
569.50000 +24.50 |
572.50 | 569.50 | 572.50 | 15,341 |
| 28 Sep 15 |
545.00000 +0.00 |
561.00 | 545.00 | 560.00 | 5,278 |
| 24 Sep 15 |
545.00000 +0.00 |
545.00 | 545.00 | 545.00 | 500 |
| 23 Sep 15 |
545.00000 +5.00 |
550.00 | 540.00 | 540.00 | 20,552 |
| 22 Sep 15 |
540.00000 -10.00 |
541.00 | 540.00 | 541.00 | 1,086 |
| 21 Sep 15 |
550.00000 +15.00 |
550.00 | 540.00 | 540.00 | 1,459 |
| 18 Sep 15 |
535.00000 -13.00 |
550.00 | 532.00 | 540.00 | 3,925 |
| 17 Sep 15 |
548.00000 +1.50 |
548.12 | 548.00 | 548.00 | 447 |
| 16 Sep 15 |
546.50000 +6.50 |
546.50 | 540.48 | 546.50 | 258 |
| 15 Sep 15 |
540.00000 -10.00 |
540.00 | 540.00 | 540.00 | 421 |
| 14 Sep 15 |
550.00000 +6.75 |
550.00 | 540.00 | 540.00 | 403 |
| 11 Sep 15 |
543.25000 +3.25 |
543.25 | 541.00 | 541.00 | 158 |
| 10 Sep 15 |
540.00000 -5.00 |
545.00 | 540.00 | 545.00 | 1,264 |
| 09 Sep 15 |
545.00000 -5.00 |
550.00 | 545.00 | 550.00 | 2,714 |
| 07 Sep 15 |
550.00000 +10.00 |
564.00 | 540.00 | 540.00 | 10,427 |
| 04 Sep 15 |
540.00000 -10.00 |
550.00 | 540.00 | 550.00 | 1,020 |
| 03 Sep 15 |
550.00000 -24.00 |
580.00 | 550.00 | 574.00 | 818 |
| 02 Sep 15 |
574.00000 +29.00 |
574.00 | 550.00 | 550.00 | 953 |
| 01 Sep 15 |
545.00000 -13.00 |
550.00 | 542.00 | 550.00 | 5,628 |
| 28 Aug 15 |
558.00000 +17.00 |
574.00 | 545.00 | 545.00 | 1,808 |
| 27 Aug 15 |
541.00000 -39.00 |
541.00 | 534.50 | 534.50 | 1,647 |
| 26 Aug 15 |
580.00000 +0.50 |
582.50 | 572.00 | 575.00 | 1,781 |
| 25 Aug 15 |
579.50000 +48.50 |
579.50 | 531.00 | 531.00 | 4,739 |
| 24 Aug 15 |
531.00000 -39.50 |
550.00 | 521.00 | 550.00 | 5,008 |
| 21 Aug 15 |
570.50000 -9.00 |
576.00 | 551.00 | 560.00 | 2,678 |
| 20 Aug 15 |
579.50000 +19.00 |
589.38 | 560.50 | 560.50 | 3,886 |
| 19 Aug 15 |
560.50000 -24.75 |
595.00 | 550.00 | 588.00 | 1,058 |
| 18 Aug 15 |
585.25000 -14.75 |
600.00 | 550.00 | 600.00 | 35,325 |
| 14 Aug 15 |
600.00000 +5.00 |
611.00 | 594.00 | 594.00 | 2,001 |
| 13 Aug 15 |
595.00000 -5.00 |
600.00 | 590.00 | 598.50 | 9,314 |
| 12 Aug 15 |
600.00000 +4.25 |
600.00 | 580.00 | 580.00 | 6,928 |
| 11 Aug 15 |
595.75000 +0.75 |
600.00 | 594.40 | 600.00 | 621 |
| 10 Aug 15 |
595.00000 +0.50 |
600.00 | 590.00 | 599.00 | 2,045 |
| 07 Aug 15 |
594.50000 +4.50 |
599.00 | 590.00 | 590.00 | 8,287 |
| 06 Aug 15 |
590.00000 +14.00 |
590.00 | 590.00 | 590.00 | 2,382 |
| 05 Aug 15 |
576.00000 +1.00 |
599.63 | 565.00 | 580.00 | 5,305 |
| 04 Aug 15 |
575.00000 -25.50 |
600.00 | 570.00 | 595.00 | 4,683 |
| 03 Aug 15 |
600.50000 +3.00 |
600.50 | 598.75 | 600.00 | 4,339 |
| 31 Jul 15 |
597.50000 +2.50 |
600.00 | 595.00 | 600.00 | 2,184 |
| 30 Jul 15 |
595.00000 -15.00 |
602.00 | 590.00 | 600.50 | 3,941 |
| 29 Jul 15 |
610.00000 -13.00 |
625.00 | 601.00 | 621.00 | 6,607 |
| 28 Jul 15 |
623.00000 -2.25 |
625.50 | 621.00 | 625.50 | 1,675 |
| 27 Jul 15 |
625.25000 -14.75 |
636.38 | 625.00 | 630.00 | 3,593 |
| 24 Jul 15 |
640.00000 -10.00 |
650.00 | 639.00 | 650.00 | 8,456 |
| 23 Jul 15 |
650.00000 +0.00 |
650.20 | 640.00 | 650.00 | 30,510 |
| 22 Jul 15 |
650.00000 +1.06 |
650.00 | 645.00 | 649.00 | 2,239 |
| 21 Jul 15 |
648.93988 +1.44 |
648.94 | 648.94 | 648.94 | 458 |
| 20 Jul 15 |
647.50000 +11.50 |
648.75 | 640.00 | 640.00 | 1,416 |
| 17 Jul 15 |
636.00000 -6.50 |
636.00 | 636.00 | 636.00 | 117 |
| 16 Jul 15 |
642.50000 +7.75 |
649.00 | 636.00 | 640.00 | 2,659 |
| 14 Jul 15 |
634.75000 +14.75 |
636.00 | 618.75 | 620.00 | 869 |
| 13 Jul 15 |
620.00000 -10.00 |
632.89 | 620.00 | 620.00 | 1,091 |
| 10 Jul 15 |
630.00000 +15.50 |
630.00 | 620.00 | 629.00 | 5,400 |
| 09 Jul 15 |
614.50000 +29.50 |
625.00 | 610.00 | 610.00 | 1,630 |
| 08 Jul 15 |
585.00000 -15.00 |
609.00 | 585.00 | 601.00 | 14,040 |
| 07 Jul 15 |
600.00000 -5.25 |
608.00 | 600.00 | 600.00 | 646 |
| 06 Jul 15 |
605.25000 -19.75 |
623.50 | 600.00 | 623.50 | 4,026 |
| 03 Jul 15 |
625.00000 +0.50 |
629.00 | 620.00 | 620.00 | 164 |
| 02 Jul 15 |
624.50000 -0.50 |
629.00 | 620.00 | 629.00 | 829 |
| 01 Jul 15 |
625.00000 +5.50 |
628.96 | 620.00 | 620.00 | 3,200 |
| 30 Jun 15 |
619.50000 +9.25 |
622.42 | 608.38 | 620.00 | 1,482 |
| 29 Jun 15 |
610.25000 +10.25 |
624.63 | 600.00 | 600.00 | 2,016 |
| 26 Jun 15 |
600.00000 -30.00 |
600.00 | 600.00 | 600.00 | 353 |
| 25 Jun 15 |
630.00000 +10.00 |
630.00 | 615.00 | 615.00 | 4,248 |
| 24 Jun 15 |
620.00000 +0.00 |
620.00 | 615.00 | 620.00 | 953 |
| 23 Jun 15 |
620.00000 -10.00 |
636.00 | 600.00 | 636.00 | 2,320 |
| 22 Jun 15 |
630.00000 -21.00 |
651.00 | 602.00 | 651.00 | 5,841 |
| 19 Jun 15 |
651.00000 -19.00 |
670.00 | 651.00 | 670.00 | 3,945 |
| 18 Jun 15 |
670.00000 +0.00 |
670.00 | 650.00 | 656.00 | 665 |
| 17 Jun 15 |
670.00000 +1.50 |
670.00 | 656.00 | 670.00 | 10,009 |
| 16 Jun 15 |
668.50000 -1.50 |
679.00 | 668.50 | 670.00 | 34,573 |
| 15 Jun 15 |
670.00000 -9.00 |
679.00 | 669.00 | 679.00 | 9,558 |
| 12 Jun 15 |
679.00000 +11.00 |
679.00 | 665.00 | 668.00 | 18,672 |
| 11 Jun 15 |
668.00000 +9.00 |
668.00 | 650.00 | 655.00 | 9,146 |
| 10 Jun 15 |
659.00000 +21.00 |
659.50 | 639.80 | 640.00 | 14,872 |
| 09 Jun 15 |
638.00000 +9.00 |
638.00 | 620.00 | 630.00 | 4,871 |
| 08 Jun 15 |
629.00000 +1.00 |
630.00 | 628.00 | 630.00 | 2,124 |
| 05 Jun 15 |
628.00000 +0.00 |
635.00 | 615.00 | 628.00 | 3,449 |
| 04 Jun 15 |
628.00000 -9.50 |
645.00 | 625.00 | 645.00 | 1,603 |
| 03 Jun 15 |
637.50000 +7.50 |
650.00 | 621.00 | 630.00 | 3,915 |
| 02 Jun 15 |
630.00000 +1.00 |
630.00 | 620.00 | 620.00 | 202 |
| 01 Jun 15 |
629.00000 -16.00 |
640.00 | 620.15 | 640.00 | 4,810 |
| 29 May 15 |
645.00000 -10.00 |
650.00 | 645.00 | 650.00 | 2,710 |
| 28 May 15 |
655.00000 +0.00 |
660.00 | 640.00 | 650.00 | 1,417 |
| 27 May 15 |
655.00000 +0.00 |
660.00 | 640.00 | 660.00 | 1,752 |
| 26 May 15 |
655.00000 -5.50 |
662.08 | 650.00 | 661.00 | 4,253 |
| 22 May 15 |
660.50000 +4.50 |
670.00 | 651.00 | 651.00 | 1,088 |
| 21 May 15 |
656.00000 -15.00 |
660.00 | 650.00 | 650.00 | 7,220 |
| 20 May 15 |
671.00000 -2.00 |
675.00 | 671.00 | 671.00 | 3,726 |
| 19 May 15 |
673.00000 -7.00 |
680.00 | 670.00 | 675.00 | 6,133 |
| 18 May 15 |
680.00000 +5.00 |
680.00 | 669.00 | 675.00 | 3,766 |
| 15 May 15 |
675.00000 +0.00 |
683.10 | 675.00 | 680.00 | 1,798 |
| 14 May 15 |
675.00000 +4.00 |
680.00 | 670.00 | 670.00 | 3,191 |
| 13 May 15 |
671.00000 +21.00 |
671.00 | 651.00 | 669.00 | 12,927 |
| 12 May 15 |
650.00000 +15.00 |
669.00 | 618.00 | 639.00 | 17,416 |
| 11 May 15 |
635.00000 +5.00 |
635.00 | 625.00 | 630.00 | 4,350 |
| 08 May 15 |
630.00000 +0.00 |
630.00 | 620.00 | 630.00 | 879 |
| 07 May 15 |
630.00000 -9.00 |
639.00 | 620.00 | 639.00 | 4,408 |
| 06 May 15 |
639.00000 +10.00 |
639.00 | 617.00 | 629.00 | 18,902 |
| 05 May 15 |
629.00000 +14.00 |
635.00 | 615.00 | 615.00 | 15,445 |
| 01 May 15 |
615.00000 -5.00 |
620.00 | 615.00 | 620.00 | 2,072 |
| 30 Apr 15 |
620.00000 +34.00 |
620.00 | 585.00 | 585.00 | 7,483 |
| 29 Apr 15 |
586.00000 -2.00 |
586.00 | 586.00 | 586.00 | 3,561 |
| 28 Apr 15 |
588.00000 +3.00 |
590.00 | 585.00 | 585.00 | 2,937 |
| 27 Apr 15 |
585.00000 +7.25 |
587.55 | 579.50 | 579.50 | 6,610 |
| 24 Apr 15 |
577.75000 +6.75 |
584.50 | 571.00 | 576.00 | 4,616 |
| 22 Apr 15 |
571.00000 -2.00 |
580.00 | 571.00 | 571.00 | 3,996 |
| 21 Apr 15 |
573.00000 -6.75 |
575.50 | 571.00 | 575.50 | 1,794 |
| 20 Apr 15 |
579.75000 -4.45 |
585.00 | 575.00 | 585.00 | 2,988 |
| 17 Apr 15 |
584.19989 +4.20 |
584.20 | 584.20 | 584.20 | 350 |
| 16 Apr 15 |
580.00000 -4.25 |
580.00 | 571.20 | 580.00 | 6,156 |
| 15 Apr 15 |
584.25000 +2.00 |
588.00 | 575.00 | 581.50 | 1,455 |
| 14 Apr 15 |
582.25000 +4.75 |
589.00 | 576.51 | 589.00 | 306 |
| 13 Apr 15 |
577.50000 +2.50 |
589.50 | 575.50 | 575.50 | 263 |
| 10 Apr 15 |
575.00000 -2.75 |
580.00 | 575.00 | 578.00 | 11,182 |
| 09 Apr 15 |
577.75000 -2.25 |
585.00 | 575.50 | 580.00 | 13,420 |
| 08 Apr 15 |
580.00000 -10.00 |
584.50 | 575.50 | 580.00 | 2,280 |
| 07 Apr 15 |
590.00000 +7.50 |
590.00 | 575.00 | 590.00 | 7,133 |
| 02 Apr 15 |
582.50000 -12.50 |
598.60 | 580.00 | 595.00 | 2,668 |
| 01 Apr 15 |
595.00000 -5.00 |
600.00 | 585.00 | 600.00 | 4,929 |
| 31 Mar 15 |
600.00000 +0.00 |
600.00 | 595.00 | 600.00 | 8,848 |
| 30 Mar 15 |
600.00000 +0.00 |
600.00 | 590.00 | 600.00 | 8,624 |
| 27 Mar 15 |
600.00000 -3.00 |
600.00 | 590.00 | 600.00 | 5,955 |
| 26 Mar 15 |
603.00000 +8.00 |
614.00 | 595.00 | 600.00 | 16,172 |
| 25 Mar 15 |
595.00000 -1.50 |
600.00 | 595.00 | 600.00 | 5,865 |
| 24 Mar 15 |
596.50000 +6.50 |
603.75 | 590.00 | 600.00 | 2,882 |
| 23 Mar 15 |
590.00000 -15.00 |
605.00 | 590.00 | 605.00 | 7,084 |
| 20 Mar 15 |
605.00000 +6.00 |
605.00 | 590.00 | 600.00 | 10,875 |
| 19 Mar 15 |
599.00000 +9.00 |
600.00 | 588.50 | 600.00 | 9,186 |
| 18 Mar 15 |
590.00000 -5.00 |
600.00 | 590.00 | 600.00 | 1,542 |
| 17 Mar 15 |
595.00000 +0.00 |
600.00 | 595.00 | 600.00 | 2,894 |
| 16 Mar 15 |
595.00000 +0.00 |
610.48 | 595.00 | 605.00 | 7,507 |
| 13 Mar 15 |
595.00000 -5.00 |
600.00 | 581.00 | 581.00 | 30,475 |
| 12 Mar 15 |
600.00000 +3.00 |
600.00 | 595.00 | 597.00 | 7,691 |
| 11 Mar 15 |
597.00000 -0.50 |
600.00 | 595.00 | 600.00 | 3,952 |
| 10 Mar 15 |
597.50000 -2.50 |
600.00 | 597.50 | 600.00 | 383 |
| 09 Mar 15 |
600.00000 +11.00 |
600.00 | 591.38 | 599.00 | 2,199 |
| 06 Mar 15 |
589.00000 -1.00 |
600.00 | 588.75 | 600.00 | 1,464 |
| 05 Mar 15 |
590.00000 +5.00 |
599.50 | 585.00 | 599.50 | 5,238 |
| 04 Mar 15 |
585.00000 -15.00 |
600.00 | 580.50 | 600.00 | 5,521 |
| 03 Mar 15 |
600.00000 +0.00 |
617.00 | 600.00 | 600.50 | 5,404 |
| 02 Mar 15 |
600.00000 -19.75 |
622.50 | 600.00 | 622.50 | 6,618 |
| 27 Feb 15 |
619.75000 -10.00 |
634.50 | 613.82 | 634.50 | 3,791 |
| 26 Feb 15 |
629.75000 +29.75 |
639.00 | 622.00 | 622.00 | 14,815 |
| 25 Feb 15 |
600.00000 -9.50 |
625.00 | 590.00 | 619.00 | 6,904 |
| 24 Feb 15 |
609.50000 -0.50 |
615.00 | 600.00 | 610.00 | 4,871 |
| 23 Feb 15 |
610.00000 +5.00 |
610.00 | 590.00 | 600.00 | 2,587 |
| 20 Feb 15 |
605.00000 -7.00 |
610.00 | 600.00 | 605.00 | 7,565 |
| 19 Feb 15 |
612.00000 -8.00 |
616.25 | 605.00 | 615.00 | 2,547 |
| 18 Feb 15 |
620.00000 +10.00 |
630.00 | 620.00 | 625.00 | 4,943 |
| 17 Feb 15 |
610.00000 +10.00 |
610.00 | 590.00 | 592.00 | 4,151 |
| 16 Feb 15 |
600.00000 +0.00 |
600.00 | 580.00 | 585.50 | 5,064 |
| 13 Feb 15 |
600.00000 +7.00 |
600.00 | 589.13 | 592.50 | 6,601 |
| 12 Feb 15 |
593.00000 +6.00 |
593.00 | 589.50 | 589.50 | 1,534 |
| 11 Feb 15 |
587.00000 -6.00 |
593.00 | 585.00 | 592.50 | 1,634 |
| 10 Feb 15 |
593.00000 +9.75 |
593.00 | 592.50 | 592.50 | 732 |
| 09 Feb 15 |
583.25000 -6.75 |
591.50 | 566.00 | 590.00 | 14,383 |
| 06 Feb 15 |
590.00000 +20.00 |
590.00 | 580.00 | 590.00 | 1,901 |
| 05 Feb 15 |
570.00000 -20.00 |
590.00 | 570.00 | 590.00 | 4,130 |
| 04 Feb 15 |
590.00000 +10.75 |
590.00 | 589.50 | 589.50 | 594 |
| 03 Feb 15 |
579.25000 +6.25 |
587.00 | 570.00 | 572.50 | 5,843 |
| 02 Feb 15 |
573.00000 +2.00 |
590.00 | 571.00 | 571.00 | 3,173 |
| 30 Jan 15 |
571.00000 +1.00 |
592.50 | 571.00 | 580.00 | 2,989 |
| 29 Jan 15 |
570.00000 -5.25 |
580.00 | 570.00 | 580.00 | 5,695 |
| 28 Jan 15 |
575.25000 -4.75 |
580.00 | 565.00 | 565.00 | 3,975 |
| 27 Jan 15 |
580.00000 -5.00 |
590.00 | 565.00 | 590.00 | 3,236 |
| 26 Jan 15 |
585.00000 -5.00 |
590.00 | 580.00 | 590.00 | 3,371 |
| 23 Jan 15 |
590.00000 +5.25 |
594.00 | 561.50 | 576.00 | 6,790 |
| 22 Jan 15 |
584.75000 +7.75 |
584.75 | 580.00 | 580.00 | 900 |
| 21 Jan 15 |
577.00000 -18.00 |
595.00 | 577.00 | 595.00 | 3,008 |
| 20 Jan 15 |
595.00000 +17.60 |
599.00 | 577.40 | 578.00 | 2,019 |
| 19 Jan 15 |
577.40002 -0.60 |
578.00 | 577.40 | 578.00 | 2,420 |
| 16 Jan 15 |
578.00000 +3.00 |
578.00 | 577.00 | 577.00 | 1,041 |
| 15 Jan 15 |
575.00000 -2.50 |
580.00 | 561.40 | 575.00 | 7,410 |
| 14 Jan 15 |
577.50000 -9.75 |
585.00 | 563.00 | 575.00 | 8,207 |
| 13 Jan 15 |
587.25000 -6.25 |
592.00 | 585.00 | 592.00 | 2,697 |
| 12 Jan 15 |
593.50000 +18.50 |
598.00 | 585.00 | 590.00 | 7,814 |
| 09 Jan 15 |
575.00000 +17.00 |
575.00 | 541.00 | 541.00 | 36,052 |
| 08 Jan 15 |
558.00000 -2.00 |
563.00 | 550.50 | 563.00 | 4,980 |
| 07 Jan 15 |
560.00000 +10.50 |
560.00 | 554.00 | 554.00 | 1,801 |
| 06 Jan 15 |
549.50000 -3.50 |
560.00 | 545.00 | 558.00 | 6,548 |
| 05 Jan 15 |
553.00000 +3.00 |
554.50 | 545.00 | 550.00 | 5,081 |
| 02 Jan 15 |
550.00000 -5.00 |
554.00 | 543.00 | 554.00 | 2,794 |
| 31 Dec 14 |
555.00000 +5.50 |
555.00 | 549.50 | 550.00 | 25,792 |
| 30 Dec 14 |
549.50000 +3.75 |
558.00 | 539.00 | 540.00 | 32,126 |
| 29 Dec 14 |
545.75000 -4.25 |
555.03 | 545.75 | 550.00 | 18,597 |
| 24 Dec 14 |
550.00000 -8.00 |
550.00 | 550.00 | 550.00 | 890 |
| 23 Dec 14 |
558.00000 +9.00 |
558.00 | 539.00 | 550.00 | 6,935 |
| 22 Dec 14 |
549.00000 +3.50 |
563.50 | 544.00 | 550.00 | 5,425 |
| 19 Dec 14 |
545.50000 +1.50 |
565.00 | 545.00 | 545.00 | 13,232 |
| 18 Dec 14 |
544.00000 -29.00 |
575.00 | 544.00 | 575.00 | 12,231 |
| 17 Dec 14 |
573.00000 -9.00 |
580.00 | 573.00 | 580.00 | 4,060 |
| 16 Dec 14 |
582.00000 -3.00 |
590.00 | 582.00 | 590.00 | 6,022 |
| 15 Dec 14 |
585.00000 +9.00 |
598.00 | 576.00 | 576.00 | 8,472 |
| 12 Dec 14 |
576.00000 -17.00 |
581.00 | 574.00 | 575.00 | 8,708 |
| 11 Dec 14 |
593.00000 -9.00 |
602.00 | 590.00 | 602.00 | 3,839 |
| 10 Dec 14 |
602.00000 -11.50 |
619.00 | 602.00 | 610.00 | 7,710 |
| 09 Dec 14 |
613.50000 +0.50 |
619.00 | 611.00 | 616.00 | 1,066 |
| 08 Dec 14 |
613.00000 -2.00 |
620.00 | 611.00 | 615.00 | 8,005 |
| 05 Dec 14 |
615.00000 +2.00 |
620.00 | 611.00 | 613.00 | 4,162 |
| 04 Dec 14 |
613.00000 -7.00 |
620.00 | 611.00 | 620.00 | 6,561 |
| 03 Dec 14 |
620.00000 -2.00 |
630.00 | 612.50 | 629.50 | 15,941 |
| 02 Dec 14 |
622.00000 -9.50 |
632.00 | 619.92 | 632.00 | 21,326 |
| 01 Dec 14 |
631.50000 -21.50 |
652.00 | 631.50 | 651.50 | 19,021 |
| 28 Nov 14 |
653.00000 -15.00 |
670.00 | 653.00 | 670.00 | 2,105 |
| 25 Nov 14 |
668.00000 +8.00 |
670.00 | 668.00 | 670.00 | 1,427 |
| 24 Nov 14 |
660.00000 +5.50 |
660.00 | 653.00 | 653.00 | 5,873 |
| 21 Nov 14 |
654.50000 -1.50 |
660.00 | 653.00 | 656.00 | 4,536 |
| 20 Nov 14 |
656.00000 +4.00 |
660.50 | 655.50 | 655.50 | 3,897 |
| 19 Nov 14 |
652.00000 +2.00 |
655.00 | 649.67 | 650.00 | 1,528 |
| 18 Nov 14 |
650.00000 +10.00 |
650.00 | 635.00 | 640.00 | 4,936 |
| 17 Nov 14 |
640.00000 +0.00 |
640.00 | 640.00 | 640.00 | 1,655 |
| 14 Nov 14 |
640.00000 -8.00 |
646.00 | 637.00 | 637.00 | 2,796 |
| 13 Nov 14 |
648.00000 +9.00 |
648.00 | 637.00 | 643.00 | 3,762 |
| 12 Nov 14 |
639.00000 -7.50 |
644.50 | 637.00 | 644.50 | 2,028 |
| 11 Nov 14 |
646.50000 +1.50 |
647.40 | 645.00 | 645.00 | 823 |
| 10 Nov 14 |
645.00000 +10.00 |
645.00 | 636.50 | 636.50 | 2,329 |
| 07 Nov 14 |
635.00000 +0.00 |
635.50 | 635.00 | 635.50 | 2,570 |
| 06 Nov 14 |
635.00000 +0.00 |
647.00 | 635.00 | 636.00 | 3,420 |
| 05 Nov 14 |
635.00000 -3.00 |
635.00 | 635.00 | 635.00 | 500 |
| 04 Nov 14 |
638.00000 -10.00 |
638.00 | 638.00 | 638.00 | 337 |
| 03 Nov 14 |
648.00000 +5.00 |
648.00 | 632.50 | 640.00 | 1,388 |
| 31 Oct 14 |
643.00000 +3.00 |
643.00 | 640.50 | 640.50 | 1,923 |
| 30 Oct 14 |
640.00000 -2.50 |
640.00 | 640.00 | 640.00 | 1,000 |
| 29 Oct 14 |
642.50000 -0.88 |
645.00 | 640.50 | 640.50 | 327 |
| 28 Oct 14 |
643.37500 +7.63 |
643.38 | 643.38 | 643.38 | 39 |
| 27 Oct 14 |
635.75000 +9.25 |
645.00 | 630.00 | 630.00 | 1,300 |
| 24 Oct 14 |
626.50000 +6.50 |
630.00 | 626.00 | 630.00 | 982 |
| 23 Oct 14 |
620.00000 -5.50 |
620.00 | 620.00 | 620.00 | 1,000 |
| 22 Oct 14 |
625.50000 -4.50 |
640.00 | 620.00 | 630.00 | 7,968 |
| 21 Oct 14 |
630.00000 -10.00 |
640.00 | 626.00 | 626.00 | 7,494 |
| 20 Oct 14 |
640.00000 +0.00 |
645.00 | 633.00 | 645.00 | 4,403 |
| 17 Oct 14 |
640.00000 +0.00 |
640.00 | 634.00 | 634.00 | 2,644 |
| 16 Oct 14 |
640.00000 -4.75 |
640.00 | 635.00 | 635.00 | 3,066 |
| 15 Oct 14 |
644.75000 -6.25 |
651.00 | 640.00 | 641.00 | 2,827 |
| 14 Oct 14 |
651.00000 -19.00 |
679.20 | 650.00 | 670.00 | 2,878 |
| 13 Oct 14 |
670.00000 +0.25 |
690.00 | 670.00 | 680.00 | 6,698 |
| 10 Oct 14 |
669.75000 +7.75 |
680.00 | 650.00 | 665.00 | 16,014 |
| 09 Oct 14 |
662.00000 +17.75 |
662.00 | 649.13 | 662.00 | 4,367 |
| 08 Oct 14 |
644.25000 +4.25 |
650.00 | 638.00 | 638.00 | 2,246 |
| 07 Oct 14 |
640.00000 +0.00 |
640.50 | 635.00 | 640.50 | 8,172 |
| 06 Oct 14 |
640.00000 +0.00 |
647.00 | 640.00 | 640.50 | 3,582 |
| 03 Oct 14 |
640.00000 -4.00 |
660.00 | 638.40 | 660.00 | 5,200 |
| 02 Oct 14 |
644.00000 +4.00 |
648.00 | 640.00 | 640.00 | 1,389 |
| 01 Oct 14 |
640.00000 +5.00 |
641.60 | 638.00 | 638.00 | 2,539 |
| 30 Sep 14 |
635.00000 -5.00 |
635.00 | 635.00 | 635.00 | 106 |
| 29 Sep 14 |
640.00000 +25.00 |
640.00 | 628.50 | 628.50 | 3,727 |
| 26 Sep 14 |
615.00000 +9.00 |
615.50 | 606.00 | 606.00 | 3,644 |
| 25 Sep 14 |
606.00000 -19.00 |
621.80 | 605.50 | 620.00 | 19,084 |
| 24 Sep 14 |
625.00000 +5.00 |
633.00 | 625.00 | 633.00 | 1,714 |
| 23 Sep 14 |
620.00000 -20.00 |
642.00 | 610.00 | 642.00 | 6,318 |
| 22 Sep 14 |
640.00000 +5.00 |
640.00 | 634.50 | 635.00 | 8,034 |
| 19 Sep 14 |
635.00000 +18.50 |
635.00 | 615.00 | 627.00 | 7,495 |
| 18 Sep 14 |
616.50000 -17.00 |
632.00 | 616.50 | 632.00 | 3,741 |
| 17 Sep 14 |
633.50000 -6.50 |
633.50 | 632.00 | 632.00 | 20 |
| 16 Sep 14 |
640.00000 +4.00 |
646.00 | 634.00 | 645.50 | 3,566 |
| 15 Sep 14 |
636.00000 -3.00 |
647.50 | 636.00 | 636.00 | 3,358 |
| 12 Sep 14 |
639.00000 -3.00 |
639.00 | 636.00 | 637.50 | 395 |
| 11 Sep 14 |
642.00000 -18.00 |
651.50 | 636.00 | 650.00 | 8,425 |
| 10 Sep 14 |
660.00000 +20.00 |
660.00 | 650.00 | 650.00 | 4,676 |
| 09 Sep 14 |
640.00000 +0.00 |
643.00 | 636.00 | 640.00 | 2,852 |
| 08 Sep 14 |
640.00000 -3.00 |
650.00 | 636.00 | 643.00 | 5,812 |
| 05 Sep 14 |
643.00000 -9.00 |
653.50 | 630.00 | 652.00 | 4,272 |
| 04 Sep 14 |
652.00000 +1.50 |
656.00 | 651.00 | 651.00 | 1,951 |
| 03 Sep 14 |
650.50000 +3.00 |
650.50 | 640.50 | 645.00 | 4,614 |
| 02 Sep 14 |
647.50000 -2.75 |
650.00 | 645.00 | 650.00 | 12,607 |
| 01 Sep 14 |
650.25000 +0.25 |
652.75 | 650.00 | 650.00 | 2,535 |
| 29 Aug 14 |
650.00000 +0.00 |
658.63 | 650.00 | 655.00 | 1,206 |
| 28 Aug 14 |
650.00000 -0.50 |
656.53 | 650.00 | 650.50 | 15,785 |
| 27 Aug 14 |
650.50000 +6.50 |
650.50 | 636.50 | 645.00 | 19,115 |
| 26 Aug 14 |
644.00000 +14.00 |
644.00 | 633.00 | 633.00 | 12,950 |
| 22 Aug 14 |
630.00000 +10.00 |
634.15 | 620.00 | 622.00 | 4,805 |
| 21 Aug 14 |
620.00000 -17.50 |
630.00 | 620.00 | 630.00 | 1,872 |
| 20 Aug 14 |
637.50000 -5.00 |
642.00 | 620.00 | 642.00 | 9,898 |
| 19 Aug 14 |
642.50000 -3.17 |
642.50 | 642.50 | 642.50 | 1,478 |
| 18 Aug 14 |
645.66998 -2.33 |
648.00 | 645.67 | 648.00 | 3,665 |
| 15 Aug 14 |
648.00000 -1.00 |
648.00 | 648.00 | 648.00 | 1,401 |
| 14 Aug 14 |
649.00000 -1.00 |
650.50 | 648.63 | 650.50 | 7,569 |
| 13 Aug 14 |
650.00000 -5.00 |
654.32 | 650.00 | 650.50 | 1,269 |
| 12 Aug 14 |
655.00000 -7.50 |
662.00 | 655.00 | 662.00 | 2,476 |
| 11 Aug 14 |
662.50000 +2.00 |
662.50 | 659.61 | 660.00 | 2,140 |
| 08 Aug 14 |
660.50000 -0.50 |
661.50 | 642.00 | 661.50 | 9,114 |
| 07 Aug 14 |
661.00000 -9.00 |
678.39 | 661.00 | 670.50 | 3,206 |
| 06 Aug 14 |
670.00000 +0.00 |
671.00 | 670.00 | 670.00 | 2,935 |
| 05 Aug 14 |
670.00000 -0.50 |
671.00 | 670.00 | 671.00 | 4,189 |
| 04 Aug 14 |
670.50000 +0.50 |
670.50 | 670.00 | 670.00 | 6,839 |
| 01 Aug 14 |
670.00000 -7.75 |
671.00 | 670.00 | 671.00 | 2,819 |
| 31 Jul 14 |
677.75000 +7.75 |
677.75 | 677.75 | 677.75 | 600 |
| 30 Jul 14 |
670.00000 +0.00 |
670.50 | 670.00 | 670.50 | 475 |
| 29 Jul 14 |
670.00000 -8.73 |
682.00 | 670.00 | 682.00 | 2,554 |
| 28 Jul 14 |
678.72998 +7.73 |
684.00 | 678.73 | 684.00 | 6,641 |
| 24 Jul 14 |
671.00000 +3.00 |
671.00 | 671.00 | 671.00 | 2,002 |
| 23 Jul 14 |
668.00000 -4.50 |
668.26 | 667.00 | 667.00 | 2,458 |
| 22 Jul 14 |
672.50000 -2.00 |
677.75 | 669.97 | 674.00 | 1,798 |
| 21 Jul 14 |
674.50000 +4.50 |
685.00 | 670.00 | 685.00 | 1,122 |
| 18 Jul 14 |
670.00000 -15.50 |
690.00 | 670.00 | 690.00 | 1,918 |
| 17 Jul 14 |
685.50000 +5.50 |
685.50 | 682.00 | 682.00 | 1,135 |
| 16 Jul 14 |
680.00000 +12.50 |
680.00 | 661.00 | 668.00 | 6,164 |
| 15 Jul 14 |
667.50000 -3.50 |
674.57 | 667.50 | 670.00 | 2,773 |
| 14 Jul 14 |
671.00000 -14.00 |
686.00 | 670.00 | 685.00 | 6,769 |
| 11 Jul 14 |
685.00000 -0.75 |
696.50 | 685.00 | 696.50 | 2,522 |
| 10 Jul 14 |
685.75000 +0.75 |
690.00 | 685.00 | 690.00 | 10,982 |
| 09 Jul 14 |
685.00000 -12.00 |
695.00 | 685.00 | 690.00 | 1,897 |
| 08 Jul 14 |
697.00000 -3.00 |
699.00 | 697.00 | 698.50 | 919 |
| 07 Jul 14 |
700.00000 +1.00 |
700.00 | 700.00 | 700.00 | 275 |
| 04 Jul 14 |
699.00000 +9.85 |
700.00 | 690.00 | 690.00 | 3,549 |
| 03 Jul 14 |
689.15002 +4.15 |
689.15 | 689.15 | 689.15 | 500 |
| 02 Jul 14 |
685.00000 -4.50 |
690.00 | 685.00 | 690.00 | 5,118 |
| 01 Jul 14 |
689.50000 +1.50 |
690.00 | 680.00 | 686.00 | 4,530 |
| 30 Jun 14 |
688.00000 -1.00 |
701.44 | 686.00 | 699.50 | 2,444 |
| 27 Jun 14 |
689.00000 -12.11 |
703.00 | 689.00 | 702.50 | 1,476 |
| 26 Jun 14 |
701.10999 +13.11 |
701.11 | 689.66 | 690.00 | 18,093 |
| 25 Jun 14 |
688.00000 +0.50 |
690.00 | 682.30 | 690.00 | 4,605 |
| 24 Jun 14 |
687.50000 -0.50 |
690.00 | 682.00 | 685.00 | 2,662 |
| 23 Jun 14 |
688.00000 -14.50 |
700.00 | 685.00 | 700.00 | 5,426 |
| 20 Jun 14 |
702.50000 -2.50 |
712.50 | 702.50 | 712.50 | 7,650 |
| 19 Jun 14 |
705.00000 +1.00 |
715.00 | 702.00 | 705.00 | 8,863 |
| 18 Jun 14 |
704.00000 +14.00 |
705.00 | 685.75 | 686.00 | 8,979 |
| 17 Jun 14 |
690.00000 -8.00 |
701.50 | 688.00 | 695.00 | 25,118 |
| 16 Jun 14 |
698.00000 -2.50 |
705.00 | 698.00 | 700.00 | 11,365 |
| 13 Jun 14 |
700.50000 -2.00 |
704.00 | 698.00 | 704.00 | 4,337 |
| 12 Jun 14 |
702.50000 -1.83 |
704.00 | 702.50 | 704.00 | 767 |
| 11 Jun 14 |
704.32581 +4.33 |
705.00 | 704.33 | 705.00 | 262 |
| 10 Jun 14 |
700.00000 -7.50 |
707.00 | 700.00 | 707.00 | 18,394 |
| 09 Jun 14 |
707.50000 +2.50 |
708.00 | 706.00 | 708.00 | 470 |
| 06 Jun 14 |
705.00000 +0.00 |
707.00 | 705.00 | 707.00 | 1,438 |
| 05 Jun 14 |
705.00000 -10.00 |
709.50 | 705.00 | 705.00 | 694 |
| 04 Jun 14 |
715.00000 +0.00 |
715.00 | 714.50 | 714.50 | 755 |
| 03 Jun 14 |
715.00000 +5.00 |
715.00 | 715.00 | 715.00 | 59 |
| 02 Jun 14 |
710.00000 -9.50 |
715.00 | 708.00 | 715.00 | 4,648 |
| 29 May 14 |
719.50000 +8.00 |
720.00 | 717.00 | 717.00 | 1,756 |
| 27 May 14 |
711.50000 -1.50 |
712.00 | 702.50 | 712.00 | 8,015 |
| 23 May 14 |
713.00000 +1.00 |
713.00 | 710.00 | 710.00 | 1,160 |
| 22 May 14 |
712.00000 +1.50 |
719.40 | 710.00 | 710.50 | 1,689 |
| 21 May 14 |
710.50000 -3.50 |
710.50 | 710.50 | 710.50 | 209 |
| 20 May 14 |
714.00000 -6.00 |
720.00 | 710.00 | 720.00 | 2,199 |
| 19 May 14 |
720.00000 +1.50 |
720.00 | 720.00 | 720.00 | 550 |
| 16 May 14 |
718.50000 +4.50 |
722.00 | 716.88 | 720.00 | 5,374 |
| 15 May 14 |
714.00000 -6.50 |
720.00 | 714.00 | 720.00 | 31,037 |
| 14 May 14 |
720.50000 -1.40 |
723.00 | 718.62 | 723.00 | 4,889 |
| 13 May 14 |
721.90002 -0.10 |
724.00 | 721.90 | 724.00 | 5,644 |
| 12 May 14 |
722.00000 +5.25 |
725.00 | 720.00 | 720.00 | 8,062 |
| 09 May 14 |
716.75000 -1.25 |
719.00 | 715.10 | 719.00 | 359 |
| 08 May 14 |
718.00000 -2.00 |
720.00 | 717.00 | 717.00 | 6,289 |
| 07 May 14 |
720.00000 +4.50 |
720.00 | 715.00 | 716.00 | 17,993 |
| 06 May 14 |
715.50000 +5.60 |
720.00 | 710.00 | 715.00 | 15,485 |
| 02 May 14 |
709.90002 -5.10 |
715.00 | 709.90 | 715.00 | 10,359 |
| 01 May 14 |
715.00000 +5.00 |
715.00 | 710.10 | 714.50 | 513 |
| 30 Apr 14 |
710.00000 +2.00 |
715.00 | 706.00 | 712.00 | 25,325 |
| 29 Apr 14 |
708.00000 +8.00 |
710.00 | 695.10 | 700.00 | 37,397 |
| 28 Apr 14 |
700.00000 +1.00 |
710.00 | 695.60 | 705.00 | 5,300 |
| 25 Apr 14 |
699.00000 +3.75 |
701.40 | 699.00 | 701.00 | 1,400 |
| 24 Apr 14 |
695.25000 +1.25 |
699.00 | 688.25 | 695.00 | 4,298 |
| 23 Apr 14 |
694.00000 +2.50 |
694.00 | 689.44 | 694.00 | 1,740 |
| 22 Apr 14 |
691.50000 -7.50 |
701.50 | 688.50 | 700.00 | 9,839 |
| 17 Apr 14 |
699.00000 -1.00 |
701.50 | 692.00 | 701.50 | 6,621 |
| 16 Apr 14 |
700.00000 +10.00 |
710.00 | 690.00 | 690.50 | 3,310 |
| 15 Apr 14 |
690.00000 +2.00 |
699.50 | 685.50 | 691.50 | 2,472 |
| 14 Apr 14 |
688.00000 -2.75 |
700.00 | 688.00 | 700.00 | 1,141 |
| 11 Apr 14 |
690.75000 -8.25 |
705.00 | 685.00 | 685.00 | 6,280 |
| 10 Apr 14 |
699.00000 -1.00 |
710.00 | 692.50 | 700.00 | 11,944 |
| 09 Apr 14 |
700.00000 +4.75 |
705.00 | 700.00 | 704.50 | 1,589 |
| 08 Apr 14 |
695.25000 -4.75 |
700.00 | 680.00 | 680.00 | 6,363 |
| 07 Apr 14 |
700.00000 +9.00 |
700.00 | 680.00 | 691.00 | 6,240 |
| 04 Apr 14 |
691.00000 +1.00 |
691.00 | 691.00 | 691.00 | 52 |
| 03 Apr 14 |
690.00000 -5.00 |
695.00 | 690.00 | 695.00 | 659 |
| 02 Apr 14 |
695.00000 +0.00 |
700.00 | 689.13 | 697.50 | 1,867 |
| 01 Apr 14 |
695.00000 +5.00 |
698.00 | 681.00 | 681.00 | 2,960 |
| 31 Mar 14 |
690.00000 +10.00 |
690.00 | 680.00 | 680.00 | 2,620 |
| 28 Mar 14 |
680.00000 -2.25 |
680.50 | 680.00 | 680.50 | 565 |
| 27 Mar 14 |
682.25000 +2.25 |
684.50 | 675.00 | 675.00 | 2,128 |
| 26 Mar 14 |
680.00000 +2.50 |
685.00 | 672.50 | 675.00 | 6,701 |
| 25 Mar 14 |
677.50000 +12.50 |
680.00 | 661.50 | 661.50 | 3,517 |
| 24 Mar 14 |
665.00000 -27.00 |
680.00 | 665.00 | 680.00 | 5,848 |
| 21 Mar 14 |
692.00000 +12.00 |
704.50 | 679.50 | 682.00 | 33,186 |
| 20 Mar 14 |
680.00000 -10.00 |
690.00 | 680.00 | 689.50 | 2,034 |
| 19 Mar 14 |
690.00000 +0.00 |
690.00 | 680.00 | 685.00 | 960 |
| 18 Mar 14 |
690.00000 +0.00 |
690.00 | 689.50 | 690.00 | 1,084 |
| 17 Mar 14 |
690.00000 -7.50 |
690.00 | 690.00 | 690.00 | 1,480 |
| 14 Mar 14 |
697.50000 -2.50 |
700.00 | 693.50 | 699.50 | 1,375 |
| 13 Mar 14 |
700.00000 +0.00 |
700.00 | 699.50 | 699.50 | 1,210 |
| 12 Mar 14 |
700.00000 +0.00 |
700.00 | 696.63 | 700.00 | 7,528 |
| 11 Mar 14 |
700.00000 +5.00 |
700.00 | 700.00 | 700.00 | 2,878 |
| 10 Mar 14 |
695.00000 -5.00 |
700.00 | 691.00 | 700.00 | 17,586 |
| 07 Mar 14 |
700.00000 +18.00 |
700.00 | 684.50 | 684.50 | 12,857 |
| 06 Mar 14 |
682.00000 +2.50 |
682.00 | 675.00 | 682.00 | 14,987 |
| 05 Mar 14 |
679.50000 -0.50 |
680.00 | 679.50 | 680.00 | 5,550 |
| 04 Mar 14 |
680.00000 +19.00 |
680.00 | 665.00 | 665.00 | 9,540 |
| 03 Mar 14 |
661.00000 -12.50 |
666.00 | 660.00 | 660.00 | 2,790 |
| 28 Feb 14 |
673.50000 -1.50 |
680.00 | 661.00 | 680.00 | 9,737 |
| 27 Feb 14 |
675.00000 -5.00 |
682.63 | 675.00 | 682.00 | 7,699 |
| 26 Feb 14 |
680.00000 +0.00 |
690.00 | 679.49 | 680.00 | 26,964 |
| 25 Feb 14 |
680.00000 +1.00 |
680.00 | 670.00 | 677.00 | 2,974 |
| 24 Feb 14 |
679.00000 -1.00 |
679.00 | 675.00 | 679.00 | 1,239 |
| 21 Feb 14 |
680.00000 +0.50 |
680.00 | 680.00 | 680.00 | 553 |
| 20 Feb 14 |
679.50000 +4.00 |
682.00 | 675.50 | 675.50 | 9,099 |
| 19 Feb 14 |
675.50000 +0.00 |
680.00 | 675.00 | 680.00 | 6,817 |
| 18 Feb 14 |
675.50000 +5.50 |
680.50 | 670.00 | 670.50 | 6,878 |
| 17 Feb 14 |
670.00000 -10.00 |
678.00 | 670.00 | 670.00 | 2,282 |
| 14 Feb 14 |
680.00000 +6.00 |
682.00 | 674.00 | 680.00 | 9,154 |
| 13 Feb 14 |
674.00000 +0.00 |
674.00 | 674.00 | 674.00 | 632 |
| 12 Feb 14 |
674.00000 +0.00 |
680.00 | 668.00 | 668.50 | 3,730 |
| 11 Feb 14 |
674.00000 -1.00 |
675.00 | 668.50 | 675.00 | 5,689 |
| 10 Feb 14 |
675.00000 +2.50 |
679.50 | 675.00 | 675.00 | 648 |
| 07 Feb 14 |
672.50000 +12.50 |
675.00 | 672.50 | 675.00 | 538 |
| 06 Feb 14 |
660.00000 +0.00 |
660.60 | 660.00 | 660.00 | 299 |
| 05 Feb 14 |
660.00000 -8.00 |
675.00 | 660.00 | 675.00 | 5,751 |
| 04 Feb 14 |
668.00000 -4.00 |
675.00 | 668.00 | 675.00 | 10,580 |
| 03 Feb 14 |
672.00000 +6.25 |
675.00 | 663.60 | 674.50 | 4,225 |
| 31 Jan 14 |
665.75000 +0.75 |
670.00 | 660.00 | 663.00 | 8,834 |
| 30 Jan 14 |
665.00000 -5.00 |
670.00 | 660.50 | 665.00 | 4,778 |
| 29 Jan 14 |
670.00000 -2.00 |
679.00 | 665.00 | 675.00 | 9,153 |
| 28 Jan 14 |
672.00000 -4.00 |
676.00 | 672.00 | 676.00 | 2,703 |
| 27 Jan 14 |
676.00000 -6.00 |
680.00 | 676.00 | 680.00 | 1,964 |
| 24 Jan 14 |
682.00000 -7.00 |
698.50 | 682.00 | 682.50 | 1,753 |
| 23 Jan 14 |
689.00000 -10.00 |
699.00 | 689.00 | 689.00 | 2,089 |
| 22 Jan 14 |
699.00000 +8.00 |
700.00 | 688.50 | 699.50 | 6,080 |
| 21 Jan 14 |
691.00000 -4.00 |
699.50 | 691.00 | 699.50 | 682 |
| 20 Jan 14 |
695.00000 -5.00 |
700.00 | 687.00 | 687.00 | 3,541 |
| 17 Jan 14 |
700.00000 +15.00 |
700.00 | 687.00 | 687.00 | 1,573 |
| 16 Jan 14 |
685.00000 +10.00 |
685.00 | 675.00 | 675.00 | 2,428 |
| 15 Jan 14 |
675.00000 +1.50 |
675.50 | 675.00 | 675.50 | 1,730 |
| 14 Jan 14 |
673.50000 -26.50 |
692.00 | 673.50 | 680.00 | 5,496 |
| 13 Jan 14 |
700.00000 +0.00 |
700.00 | 686.50 | 700.00 | 2,883 |
| 10 Jan 14 |
700.00000 +19.00 |
700.00 | 680.43 | 680.50 | 9,307 |
| 09 Jan 14 |
681.00000 +6.00 |
690.00 | 676.50 | 690.00 | 2,159 |
| 08 Jan 14 |
675.00000 -7.50 |
685.00 | 675.00 | 676.50 | 2,798 |
| 07 Jan 14 |
682.50000 +22.50 |
690.00 | 670.00 | 675.00 | 5,142 |
| 06 Jan 14 |
660.00000 -5.00 |
665.00 | 660.00 | 665.00 | 900 |
| 03 Jan 14 |
665.00000 +2.50 |
665.00 | 645.00 | 650.00 | 3,579 |
| 02 Jan 14 |
662.50000 -10.00 |
667.00 | 662.00 | 665.00 | 3,890 |
| 31 Dec 13 |
672.50000 -0.25 |
672.50 | 665.00 | 668.50 | 484 |
| 30 Dec 13 |
672.75000 +17.75 |
689.00 | 655.50 | 660.00 | 4,955 |
| 27 Dec 13 |
655.00000 +7.50 |
660.00 | 647.50 | 650.00 | 6,415 |
| 24 Dec 13 |
647.50000 -6.50 |
660.00 | 642.00 | 660.00 | 5,392 |
| 23 Dec 13 |
654.00000 +0.50 |
667.50 | 642.00 | 660.00 | 5,596 |
| 20 Dec 13 |
653.50000 -3.75 |
660.00 | 639.50 | 655.00 | 13,156 |
| 19 Dec 13 |
657.25000 -21.75 |
690.00 | 645.50 | 680.00 | 8,620 |
| 18 Dec 13 |
679.00000 +29.00 |
687.00 | 645.00 | 645.00 | 5,303 |
| 17 Dec 13 |
650.00000 -5.00 |
665.00 | 650.00 | 665.00 | 8,653 |
| 16 Dec 13 |
655.00000 -5.00 |
674.50 | 655.00 | 674.50 | 7,941 |
| 13 Dec 13 |
660.00000 -12.00 |
662.00 | 660.00 | 660.50 | 2,726 |
| 12 Dec 13 |
672.00000 -13.00 |
690.00 | 660.50 | 661.00 | 4,029 |
| 11 Dec 13 |
685.00000 +25.00 |
690.00 | 660.50 | 660.50 | 8,833 |
| 10 Dec 13 |
660.00000 -21.50 |
675.80 | 660.00 | 675.50 | 6,356 |
| 09 Dec 13 |
681.50000 -13.50 |
688.00 | 680.00 | 688.00 | 871 |
| 06 Dec 13 |
695.00000 +20.00 |
695.00 | 674.90 | 675.00 | 4,741 |
| 05 Dec 13 |
675.00000 +5.00 |
690.00 | 670.50 | 671.00 | 4,107 |
| 04 Dec 13 |
670.00000 +0.00 |
683.00 | 660.00 | 660.00 | 8,441 |
| 03 Dec 13 |
670.00000 -15.00 |
675.00 | 670.00 | 675.00 | 4,784 |
| 02 Dec 13 |
685.00000 +8.50 |
685.00 | 670.00 | 670.00 | 691 |
| 29 Nov 13 |
676.50000 +5.50 |
677.00 | 661.50 | 677.00 | 3,112 |
| 28 Nov 13 |
671.00000 +1.00 |
700.00 | 670.00 | 680.00 | 4,860 |
| 27 Nov 13 |
670.00000 -20.00 |
690.00 | 670.00 | 684.50 | 3,513 |
| 26 Nov 13 |
690.00000 +15.00 |
690.00 | 673.00 | 673.00 | 4,002 |
| 25 Nov 13 |
675.00000 +5.00 |
679.50 | 661.75 | 675.00 | 4,779 |
| 22 Nov 13 |
670.00000 +5.00 |
670.00 | 663.50 | 665.00 | 11,578 |
| 21 Nov 13 |
665.00000 -2.50 |
675.00 | 630.00 | 670.00 | 41,891 |
| 20 Nov 13 |
667.50000 +17.50 |
670.00 | 633.50 | 642.00 | 12,753 |
| 19 Nov 13 |
650.00000 +7.00 |
650.00 | 630.00 | 639.00 | 15,084 |
| 18 Nov 13 |
643.00000 -7.00 |
651.12 | 640.50 | 650.00 | 922 |
| 15 Nov 13 |
650.00000 -1.00 |
655.00 | 640.50 | 655.00 | 4,050 |
| 14 Nov 13 |
651.00000 +12.00 |
660.00 | 642.50 | 650.00 | 17,035 |
| 13 Nov 13 |
639.00000 -34.50 |
679.50 | 639.00 | 679.50 | 9,747 |
| 12 Nov 13 |
673.50000 +23.50 |
676.00 | 670.00 | 670.00 | 1,378 |
| 11 Nov 13 |
650.00000 -18.50 |
665.75 | 650.00 | 662.50 | 6,768 |
| 08 Nov 13 |
668.50000 -1.50 |
680.00 | 667.00 | 667.00 | 4,096 |
| 07 Nov 13 |
670.00000 -10.00 |
674.50 | 670.00 | 670.00 | 10,283 |
| 06 Nov 13 |
680.00000 +4.00 |
680.00 | 670.00 | 670.00 | 3,021 |
| 05 Nov 13 |
676.00000 +1.00 |
690.00 | 675.00 | 675.00 | 5,935 |
| 04 Nov 13 |
675.00000 +5.00 |
685.00 | 673.32 | 674.50 | 5,520 |
| 01 Nov 13 |
670.00000 -5.00 |
675.16 | 658.00 | 674.50 | 5,162 |
| 31 Oct 13 |
675.00000 +1.00 |
677.56 | 670.00 | 670.00 | 1,315 |
| 30 Oct 13 |
674.00000 -3.50 |
676.00 | 673.10 | 676.00 | 1,052 |
| 29 Oct 13 |
677.50000 +3.00 |
678.00 | 675.00 | 675.00 | 734 |
| 28 Oct 13 |
674.50000 +5.50 |
675.00 | 669.10 | 675.00 | 3,094 |
| 25 Oct 13 |
669.00000 +12.50 |
669.00 | 655.00 | 655.00 | 2,211 |
| 24 Oct 13 |
656.50000 +6.50 |
660.00 | 650.64 | 659.50 | 1,152 |
| 23 Oct 13 |
650.00000 -0.50 |
650.50 | 640.00 | 650.00 | 8,026 |
| 22 Oct 13 |
650.50000 +5.50 |
660.00 | 641.00 | 650.00 | 20,069 |
| 21 Oct 13 |
645.00000 +15.00 |
660.50 | 645.00 | 645.00 | 15,907 |
| 18 Oct 13 |
630.00000 +0.00 |
650.00 | 630.00 | 650.00 | 4,614 |
| 17 Oct 13 |
630.00000 -8.00 |
640.10 | 630.00 | 635.00 | 2,165 |
| 16 Oct 13 |
638.00000 -6.00 |
640.00 | 637.10 | 640.00 | 3,644 |
| 15 Oct 13 |
644.00000 +0.00 |
650.00 | 640.00 | 650.00 | 8,715 |
| 14 Oct 13 |
644.00000 -2.00 |
650.00 | 643.00 | 650.00 | 1,743 |
| 11 Oct 13 |
646.00000 +1.00 |
649.00 | 643.00 | 643.00 | 3,957 |
| 10 Oct 13 |
645.00000 -1.00 |
650.00 | 640.00 | 646.00 | 7,725 |
| 09 Oct 13 |
646.00000 -4.00 |
650.00 | 646.00 | 650.00 | 6,429 |
| 08 Oct 13 |
650.00000 +0.00 |
650.00 | 646.00 | 649.50 | 9,033 |
| 07 Oct 13 |
650.00000 +4.00 |
650.00 | 645.00 | 650.00 | 14,124 |
| 04 Oct 13 |
646.00000 +1.00 |
650.00 | 645.00 | 649.50 | 7,570 |
| 03 Oct 13 |
645.00000 +0.00 |
650.00 | 645.00 | 645.00 | 8,132 |
| 02 Oct 13 |
645.00000 -5.00 |
650.00 | 645.00 | 650.00 | 9,084 |
| 01 Oct 13 |
650.00000 +3.00 |
650.00 | 647.00 | 650.00 | 7,956 |
| 30 Sep 13 |
647.00000 -3.00 |
665.00 | 646.10 | 665.00 | 11,284 |
| 27 Sep 13 |
650.00000 +4.00 |
657.50 | 646.50 | 650.50 | 8,173 |
| 26 Sep 13 |
646.00000 -2.00 |
652.00 | 646.00 | 648.00 | 12,101 |
| 25 Sep 13 |
648.00000 +2.00 |
648.00 | 642.38 | 646.00 | 1,712 |
| 24 Sep 13 |
646.00000 +4.00 |
648.00 | 645.00 | 647.50 | 5,130 |
| 23 Sep 13 |
642.00000 -7.00 |
648.50 | 640.00 | 645.00 | 10,768 |
| 20 Sep 13 |
649.00000 +4.00 |
655.00 | 641.50 | 655.00 | 10,136 |
| 19 Sep 13 |
645.00000 +3.00 |
650.00 | 630.00 | 648.00 | 27,127 |
| 18 Sep 13 |
642.00000 +12.00 |
642.00 | 626.00 | 626.00 | 6,092 |
| 17 Sep 13 |
630.00000 +0.00 |
630.00 | 623.10 | 630.00 | 10,653 |
| 16 Sep 13 |
630.00000 +0.00 |
633.50 | 630.00 | 631.00 | 5,490 |
| 13 Sep 13 |
630.00000 +0.00 |
642.50 | 630.00 | 642.50 | 1,232 |
| 12 Sep 13 |
630.00000 -15.00 |
650.00 | 630.00 | 650.00 | 8,835 |
| 11 Sep 13 |
645.00000 -5.00 |
648.00 | 645.00 | 645.00 | 3,065 |
| 10 Sep 13 |
650.00000 +14.00 |
666.00 | 636.00 | 666.00 | 5,698 |
| 09 Sep 13 |
636.00000 -13.00 |
660.00 | 635.60 | 649.00 | 10,562 |
| 06 Sep 13 |
649.00000 +19.00 |
649.00 | 648.00 | 649.00 | 661 |
| 05 Sep 13 |
630.00000 -13.00 |
643.00 | 630.00 | 643.00 | 4,591 |
| 04 Sep 13 |
643.00000 -16.00 |
659.00 | 643.00 | 659.00 | 5,896 |
| 03 Sep 13 |
659.00000 +12.40 |
659.00 | 656.38 | 658.50 | 4,885 |
| 02 Sep 13 |
646.59998 +1.60 |
646.60 | 646.60 | 646.60 | 600 |
| 30 Aug 13 |
645.00000 +3.00 |
659.00 | 642.50 | 659.00 | 4,255 |
| 29 Aug 13 |
642.00000 -7.00 |
659.00 | 642.00 | 659.00 | 26,301 |
| 28 Aug 13 |
649.00000 +1.00 |
650.50 | 647.00 | 647.00 | 13,434 |
| 27 Aug 13 |
648.00000 +1.00 |
659.75 | 648.00 | 655.00 | 9,455 |
| 23 Aug 13 |
647.00000 +6.50 |
652.00 | 645.60 | 650.00 | 5,979 |
| 22 Aug 13 |
640.50000 -19.50 |
640.50 | 640.50 | 640.50 | 16 |
| 21 Aug 13 |
660.00000 +9.00 |
660.00 | 633.00 | 659.00 | 6,030 |
| 20 Aug 13 |
651.00000 -5.00 |
656.00 | 650.00 | 656.00 | 5,054 |
| 19 Aug 13 |
656.00000 -1.00 |
670.00 | 656.00 | 661.50 | 5,466 |
| 15 Aug 13 |
657.00000 -6.00 |
665.00 | 657.00 | 664.00 | 4,883 |
| 14 Aug 13 |
663.00000 -4.50 |
670.00 | 663.00 | 670.00 | 1,893 |
| 13 Aug 13 |
667.50000 +6.50 |
675.00 | 663.00 | 675.00 | 2,112 |
| 12 Aug 13 |
661.00000 -1.00 |
690.00 | 660.50 | 690.00 | 8,042 |
| 09 Aug 13 |
662.00000 -8.00 |
675.00 | 651.50 | 675.00 | 2,158 |
| 08 Aug 13 |
670.00000 +0.00 |
670.00 | 670.00 | 670.00 | 180 |
| 07 Aug 13 |
670.00000 +9.00 |
690.00 | 655.00 | 655.00 | 10,621 |
| 06 Aug 13 |
661.00000 +0.00 |
689.22 | 661.00 | 661.00 | 10,749 |
| 05 Aug 13 |
661.00000 -5.50 |
665.10 | 661.00 | 665.00 | 1,678 |
| 02 Aug 13 |
666.50000 -6.00 |
680.00 | 666.50 | 675.00 | 1,615 |
| 01 Aug 13 |
672.50000 +10.50 |
683.50 | 661.00 | 670.00 | 3,826 |
| 31 Jul 13 |
662.00000 -15.00 |
675.00 | 661.00 | 675.00 | 6,597 |
| 30 Jul 13 |
677.00000 -3.00 |
694.50 | 676.59 | 685.00 | 1,775 |
| 29 Jul 13 |
680.00000 +5.00 |
680.00 | 674.83 | 675.00 | 5,456 |
| 26 Jul 13 |
675.00000 -12.00 |
684.03 | 675.00 | 684.00 | 4,881 |
| 25 Jul 13 |
687.00000 +2.00 |
688.50 | 685.50 | 685.50 | 646 |
| 24 Jul 13 |
685.00000 -7.50 |
700.00 | 685.00 | 685.50 | 14,348 |
| 23 Jul 13 |
692.50000 -3.36 |
700.00 | 688.38 | 700.00 | 2,477 |
| 22 Jul 13 |
695.86182 +10.86 |
695.86 | 695.86 | 695.86 | 327 |
| 19 Jul 13 |
685.00000 +1.00 |
700.00 | 684.00 | 700.00 | 2,239 |
| 18 Jul 13 |
684.00000 +4.00 |
684.50 | 680.00 | 680.00 | 355 |
| 17 Jul 13 |
680.00000 +0.00 |
690.00 | 677.63 | 680.50 | 4,245 |
| 16 Jul 13 |
680.00000 -17.50 |
700.00 | 675.00 | 700.00 | 11,935 |
| 15 Jul 13 |
697.50000 +7.00 |
697.50 | 696.00 | 696.00 | 793 |
| 12 Jul 13 |
690.50000 -4.50 |
695.00 | 680.00 | 695.00 | 4,000 |
| 11 Jul 13 |
695.00000 -8.00 |
702.00 | 695.00 | 700.00 | 7,706 |
| 10 Jul 13 |
703.00000 +3.00 |
703.00 | 695.39 | 696.00 | 11,317 |
| 09 Jul 13 |
700.00000 +1.00 |
703.00 | 695.00 | 695.00 | 8,737 |
| 08 Jul 13 |
699.00000 -2.00 |
703.00 | 695.00 | 701.00 | 6,214 |
| 05 Jul 13 |
701.00000 +16.00 |
709.00 | 701.00 | 709.00 | 422 |
| 04 Jul 13 |
685.00000 -25.00 |
709.00 | 685.00 | 709.00 | 4,685 |
| 03 Jul 13 |
710.00000 +4.00 |
710.00 | 701.00 | 705.00 | 6,072 |
| 02 Jul 13 |
706.00000 +0.00 |
706.00 | 705.00 | 706.00 | 5,604 |
| 01 Jul 13 |
706.00000 +5.00 |
706.50 | 701.09 | 705.00 | 7,326 |
| 28 Jun 13 |
701.00000 +16.00 |
710.00 | 700.00 | 700.00 | 3,000 |
| 27 Jun 13 |
685.00000 +1.50 |
706.50 | 685.00 | 700.00 | 10,383 |
| 26 Jun 13 |
683.50000 +8.00 |
690.00 | 677.00 | 685.00 | 7,318 |
| 25 Jun 13 |
675.50000 +0.50 |
699.50 | 675.00 | 675.00 | 17,473 |
| 24 Jun 13 |
675.00000 -40.00 |
721.00 | 675.00 | 715.50 | 27,261 |
| 21 Jun 13 |
715.00000 -4.00 |
725.00 | 715.00 | 721.00 | 10,310 |
| 20 Jun 13 |
719.00000 -1.50 |
725.00 | 719.00 | 721.00 | 8,222 |
| 19 Jun 13 |
720.50000 -11.50 |
730.00 | 720.50 | 730.00 | 2,158 |
| 18 Jun 13 |
732.00000 +12.00 |
732.00 | 732.00 | 732.00 | 203 |
| 17 Jun 13 |
720.00000 +5.00 |
720.00 | 715.00 | 720.00 | 9,096 |
| 14 Jun 13 |
715.00000 -10.00 |
730.00 | 715.00 | 730.00 | 4,148 |
| 13 Jun 13 |
725.00000 -5.00 |
745.00 | 725.00 | 745.00 | 3,943 |
| 12 Jun 13 |
730.00000 -5.00 |
739.00 | 730.00 | 739.00 | 4,685 |
| 11 Jun 13 |
735.00000 +10.00 |
735.00 | 718.69 | 725.00 | 13,098 |
| 10 Jun 13 |
725.00000 +10.00 |
730.00 | 715.00 | 730.00 | 1,258 |
| 07 Jun 13 |
715.00000 +0.00 |
720.50 | 715.00 | 720.00 | 5,516 |
| 06 Jun 13 |
715.00000 -1.00 |
720.00 | 715.00 | 720.00 | 4,108 |
| 05 Jun 13 |
716.00000 -9.00 |
717.88 | 715.50 | 717.88 | 1,387 |
| 04 Jun 13 |
725.00000 -4.85 |
728.00 | 715.00 | 715.50 | 11,684 |
| 03 Jun 13 |
729.85498 +4.85 |
730.00 | 729.85 | 730.00 | 1,048 |
| 31 May 13 |
725.00000 -14.50 |
740.00 | 725.00 | 740.00 | 3,632 |
| 30 May 13 |
739.50000 +14.50 |
739.50 | 725.00 | 726.00 | 1,345 |
| 29 May 13 |
725.00000 +0.00 |
740.00 | 725.00 | 740.00 | 4,503 |
| 28 May 13 |
725.00000 +10.00 |
743.25 | 725.00 | 730.00 | 14,174 |
| 24 May 13 |
715.00000 +0.00 |
734.75 | 715.00 | 725.00 | 11,410 |
| 23 May 13 |
715.00000 -9.00 |
740.00 | 713.70 | 725.00 | 9,365 |
| 22 May 13 |
724.00000 -1.00 |
724.00 | 724.00 | 724.00 | 1,969 |
| 21 May 13 |
725.00000 +10.00 |
735.00 | 715.00 | 715.00 | 5,826 |
| 20 May 13 |
715.00000 +6.00 |
715.00 | 715.00 | 715.00 | 3 |
| 17 May 13 |
709.00000 -1.00 |
715.00 | 705.50 | 712.00 | 7,185 |
| 16 May 13 |
710.00000 -20.00 |
725.00 | 710.00 | 725.00 | 7,262 |
| 15 May 13 |
730.00000 +15.00 |
735.00 | 715.50 | 735.00 | 26,107 |
| 14 May 13 |
715.00000 +0.00 |
725.00 | 710.00 | 725.00 | 2,532 |
| 13 May 13 |
715.00000 +0.00 |
720.00 | 715.00 | 720.00 | 2,042 |
| 10 May 13 |
715.00000 +4.00 |
725.00 | 715.00 | 725.00 | 1,602 |
| 09 May 13 |
711.00000 +0.00 |
712.00 | 710.00 | 710.00 | 3,388 |
| 08 May 13 |
711.00000 +1.00 |
712.00 | 710.00 | 710.00 | 7,553 |
| 07 May 13 |
710.00000 +0.00 |
715.00 | 710.00 | 710.00 | 13,655 |
| 03 May 13 |
710.00000 +5.00 |
712.88 | 698.00 | 708.50 | 6,145 |
| 02 May 13 |
705.00000 -5.00 |
720.00 | 705.00 | 710.00 | 9,824 |
| 01 May 13 |
710.00000 -0.50 |
710.00 | 699.00 | 706.00 | 1,707 |
| 30 Apr 13 |
710.50000 +3.50 |
710.50 | 707.00 | 708.00 | 2,596 |
| 29 Apr 13 |
707.00000 +4.00 |
708.00 | 705.00 | 705.00 | 4,047 |
| 26 Apr 13 |
703.00000 -4.50 |
710.00 | 703.00 | 705.00 | 2,277 |
| 25 Apr 13 |
707.50000 -1.00 |
710.00 | 705.00 | 709.00 | 4,280 |
| 24 Apr 13 |
708.50000 +3.50 |
708.50 | 701.47 | 707.50 | 135,160 |
| 23 Apr 13 |
705.00000 -2.50 |
705.00 | 705.00 | 705.00 | 400 |
| 22 Apr 13 |
707.50000 +0.00 |
709.34 | 705.00 | 705.00 | 921 |
| 19 Apr 13 |
707.50000 +2.50 |
710.00 | 705.00 | 710.00 | 4,272 |
| 18 Apr 13 |
705.00000 +5.00 |
705.00 | 701.00 | 701.00 | 3,859 |
| 17 Apr 13 |
700.00000 +0.00 |
714.50 | 700.00 | 700.00 | 7,897 |
| 16 Apr 13 |
700.00000 +0.00 |
707.13 | 700.00 | 700.50 | 10,519 |
| 15 Apr 13 |
700.00000 -15.00 |
702.35 | 700.00 | 700.00 | 6,522 |
| 12 Apr 13 |
715.00000 +5.00 |
735.00 | 700.00 | 700.00 | 2,115 |
| 11 Apr 13 |
710.00000 +10.00 |
710.50 | 700.50 | 700.50 | 3,275 |
| 10 Apr 13 |
700.00000 -18.00 |
715.00 | 700.00 | 715.00 | 13,523 |
| 09 Apr 13 |
718.00000 +0.50 |
720.00 | 710.00 | 710.50 | 1,911 |
| 08 Apr 13 |
717.50000 +2.50 |
724.75 | 712.00 | 721.38 | 2,882 |
| 05 Apr 13 |
715.00000 -5.00 |
722.00 | 710.00 | 722.00 | 8,229 |
| 04 Apr 13 |
720.00000 -0.50 |
729.77 | 720.00 | 720.50 | 5,664 |
| 03 Apr 13 |
720.50000 -10.50 |
740.00 | 720.50 | 740.00 | 6,258 |
| 02 Apr 13 |
731.00000 +9.00 |
748.00 | 722.00 | 725.50 | 7,415 |
| 28 Mar 13 |
722.00000 -18.00 |
748.00 | 722.00 | 748.00 | 2,990 |
| 27 Mar 13 |
740.00000 -5.00 |
754.00 | 740.00 | 754.00 | 5,790 |
| 26 Mar 13 |
745.00000 +5.00 |
755.00 | 740.00 | 749.00 | 12,181 |
| 25 Mar 13 |
740.00000 +10.00 |
745.00 | 722.50 | 730.00 | 7,202 |
| 22 Mar 13 |
730.00000 -20.00 |
751.00 | 724.00 | 750.00 | 12,912 |
| 21 Mar 13 |
750.00000 +47.00 |
754.00 | 720.00 | 725.00 | 19,348 |
| 20 Mar 13 |
703.00000 +10.00 |
720.00 | 692.88 | 700.00 | 1,114 |
| 19 Mar 13 |
693.00000 -7.00 |
700.00 | 693.00 | 700.00 | 2,854 |
| 18 Mar 13 |
700.00000 +0.00 |
720.00 | 690.00 | 690.50 | 3,953 |
| 15 Mar 13 |
700.00000 +7.00 |
700.00 | 692.00 | 700.00 | 3,724 |
| 14 Mar 13 |
693.00000 +3.00 |
700.00 | 685.00 | 685.00 | 6,900 |
| 13 Mar 13 |
690.00000 -17.50 |
700.50 | 690.00 | 700.50 | 4,455 |
| 12 Mar 13 |
707.50000 +2.50 |
715.00 | 700.00 | 705.00 | 1,743 |
| 11 Mar 13 |
705.00000 +2.25 |
715.00 | 705.00 | 714.50 | 1,340 |
| 08 Mar 13 |
702.75000 +2.75 |
715.00 | 690.00 | 690.00 | 4,310 |
| 07 Mar 13 |
700.00000 -5.00 |
700.00 | 690.50 | 699.50 | 23,364 |
| 06 Mar 13 |
705.00000 +0.00 |
705.00 | 691.95 | 700.00 | 2,211 |
| 05 Mar 13 |
705.00000 +15.00 |
705.00 | 655.00 | 690.00 | 11,363 |
| 04 Mar 13 |
690.00000 -0.50 |
696.32 | 690.00 | 690.00 | 5,159 |
| 01 Mar 13 |
690.50000 -10.50 |
710.48 | 690.50 | 710.00 | 5,400 |
| 28 Feb 13 |
701.00000 +21.00 |
715.00 | 685.00 | 685.00 | 10,326 |
| 27 Feb 13 |
680.00000 -20.00 |
715.00 | 680.00 | 701.00 | 7,762 |
| 26 Feb 13 |
700.00000 +5.00 |
700.50 | 700.00 | 700.00 | 6,120 |
| 25 Feb 13 |
695.00000 -15.00 |
720.00 | 695.00 | 710.00 | 5,391 |
| 22 Feb 13 |
710.00000 +0.00 |
720.00 | 710.00 | 710.00 | 6,975 |
| 21 Feb 13 |
710.00000 -8.00 |
710.00 | 700.00 | 710.00 | 5,807 |
| 20 Feb 13 |
718.00000 -7.00 |
734.50 | 705.00 | 710.50 | 5,652 |
| 19 Feb 13 |
725.00000 +10.00 |
735.00 | 710.00 | 710.00 | 6,558 |
| 18 Feb 13 |
715.00000 +5.00 |
715.00 | 700.00 | 710.00 | 9,637 |
| 15 Feb 13 |
710.00000 +0.00 |
710.00 | 710.00 | 710.00 | 151 |
| 14 Feb 13 |
710.00000 +10.00 |
710.00 | 695.00 | 705.00 | 1,207 |
| 13 Feb 13 |
700.00000 -3.00 |
710.00 | 700.00 | 710.00 | 7,858 |
| 12 Feb 13 |
703.00000 -7.00 |
715.00 | 703.00 | 710.50 | 9,252 |
| 11 Feb 13 |
710.00000 -5.00 |
734.40 | 710.00 | 715.00 | 2,048 |
| 08 Feb 13 |
715.00000 -20.00 |
715.50 | 713.00 | 715.00 | 4,639 |
| 07 Feb 13 |
735.00000 +20.00 |
735.00 | 712.88 | 715.00 | 9,041 |
| 06 Feb 13 |
715.00000 +0.00 |
720.00 | 715.00 | 719.50 | 1,700 |
| 05 Feb 13 |
715.00000 +10.00 |
715.00 | 710.00 | 715.00 | 4,685 |
| 04 Feb 13 |
705.00000 -11.00 |
715.50 | 705.00 | 711.50 | 9,466 |
| 01 Feb 13 |
716.00000 -4.00 |
724.79 | 711.55 | 721.00 | 2,287 |
| 31 Jan 13 |
720.00000 -0.50 |
721.00 | 705.50 | 714.50 | 22,111 |
| 30 Jan 13 |
720.50000 +0.50 |
720.50 | 710.00 | 712.50 | 18,957 |
| 29 Jan 13 |
720.00000 +10.00 |
721.00 | 718.29 | 720.50 | 1,370 |
| 28 Jan 13 |
710.00000 -5.00 |
725.00 | 710.00 | 719.50 | 10,443 |
| 25 Jan 13 |
715.00000 -5.00 |
724.90 | 710.00 | 711.50 | 6,300 |
| 24 Jan 13 |
720.00000 -2.25 |
725.00 | 713.00 | 724.50 | 3,994 |
| 23 Jan 13 |
722.25000 -0.25 |
730.00 | 710.00 | 730.00 | 6,263 |
| 22 Jan 13 |
722.50000 -1.50 |
730.00 | 720.00 | 729.00 | 2,688 |
| 21 Jan 13 |
724.00000 +4.50 |
724.00 | 712.50 | 720.00 | 6,275 |
| 18 Jan 13 |
719.50000 -1.00 |
724.00 | 715.00 | 717.00 | 3,768 |
| 17 Jan 13 |
720.50000 +0.00 |
724.00 | 717.00 | 724.00 | 451 |
| 16 Jan 13 |
720.50000 -8.50 |
730.00 | 715.00 | 717.00 | 5,185 |
| 15 Jan 13 |
729.00000 +8.00 |
729.00 | 724.90 | 725.00 | 2,709 |
| 14 Jan 13 |
721.00000 -4.00 |
725.00 | 715.00 | 725.00 | 1,849 |
| 11 Jan 13 |
725.00000 -2.00 |
726.00 | 715.00 | 715.00 | 3,414 |
| 10 Jan 13 |
727.00000 +17.00 |
727.00 | 716.00 | 716.00 | 3,791 |
| 09 Jan 13 |
710.00000 -2.50 |
720.00 | 699.00 | 710.00 | 7,469 |
| 08 Jan 13 |
712.50000 +17.50 |
727.00 | 694.00 | 694.00 | 10,728 |
| 07 Jan 13 |
695.00000 +30.00 |
695.00 | 684.00 | 692.00 | 18,910 |
| 04 Jan 13 |
665.00000 -5.00 |
695.00 | 665.00 | 689.00 | 9,761 |
| 03 Jan 13 |
670.00000 -7.50 |
690.00 | 670.00 | 690.00 | 5,050 |
| 02 Jan 13 |
677.50000 -2.50 |
690.00 | 655.00 | 655.00 | 3,897 |
| 31 Dec 12 |
680.00000 +21.00 |
680.00 | 680.00 | 680.00 | 150 |
| 28 Dec 12 |
659.00000 -10.00 |
676.50 | 656.50 | 668.50 | 4,646 |
| 27 Dec 12 |
669.00000 +24.00 |
669.00 | 645.00 | 645.00 | 1,403 |
| 24 Dec 12 |
645.00000 -8.50 |
672.51 | 645.00 | 660.00 | 2,038 |
| 21 Dec 12 |
653.50000 +8.50 |
669.00 | 650.50 | 669.00 | 3,980 |
| 20 Dec 12 |
645.00000 -11.50 |
665.00 | 645.00 | 658.00 | 11,453 |
| 19 Dec 12 |
656.50000 +16.50 |
669.50 | 642.00 | 669.50 | 2,747 |
| 18 Dec 12 |
640.00000 -10.00 |
655.00 | 640.00 | 649.50 | 13,259 |
| 17 Dec 12 |
650.00000 -10.25 |
654.04 | 650.00 | 653.50 | 13,673 |
| 14 Dec 12 |
660.25000 +5.25 |
665.00 | 657.88 | 660.00 | 5,831 |
| 13 Dec 12 |
655.00000 -8.50 |
660.50 | 653.00 | 660.50 | 5,118 |
| 12 Dec 12 |
663.50000 -7.50 |
667.00 | 662.82 | 667.00 | 1,170 |
| 11 Dec 12 |
671.00000 +8.00 |
678.50 | 671.00 | 678.50 | 1,125 |
| 10 Dec 12 |
663.00000 -16.50 |
689.50 | 661.50 | 689.50 | 10,644 |
| 07 Dec 12 |
679.50000 +12.50 |
687.50 | 674.00 | 675.00 | 6,612 |
| 06 Dec 12 |
667.00000 +3.50 |
688.00 | 667.00 | 674.00 | 5,342 |
| 05 Dec 12 |
663.50000 -8.00 |
671.50 | 661.00 | 671.50 | 5,968 |
| 04 Dec 12 |
671.50000 -1.00 |
674.19 | 661.50 | 670.00 | 3,250 |
| 03 Dec 12 |
672.50000 -7.50 |
689.50 | 670.50 | 689.50 | 15,383 |
| 30 Nov 12 |
680.00000 +0.00 |
690.00 | 669.00 | 690.00 | 9,143 |
| 29 Nov 12 |
680.00000 +28.50 |
680.00 | 656.37 | 665.00 | 10,443 |
| 28 Nov 12 |
651.50000 -15.50 |
680.00 | 651.00 | 670.00 | 11,514 |
| 27 Nov 12 |
667.00000 -2.75 |
670.00 | 640.00 | 670.00 | 7,020 |
| 26 Nov 12 |
669.75000 +19.25 |
680.00 | 669.50 | 669.50 | 7,440 |
| 23 Nov 12 |
650.50000 -39.50 |
695.00 | 650.00 | 695.00 | 39,526 |
| 22 Nov 12 |
690.00000 +28.00 |
690.00 | 685.00 | 689.50 | 1,530 |
| 21 Nov 12 |
662.00000 -1.50 |
670.00 | 660.50 | 670.00 | 740 |
| 20 Nov 12 |
663.50000 +9.00 |
690.00 | 660.00 | 675.00 | 16,420 |
| 19 Nov 12 |
654.50000 -15.50 |
677.00 | 650.00 | 672.00 | 15,578 |
| 16 Nov 12 |
670.00000 +3.50 |
670.00 | 641.00 | 667.50 | 5,244 |
| 15 Nov 12 |
666.50000 +36.00 |
666.50 | 625.00 | 625.00 | 15,133 |
| 14 Nov 12 |
630.50000 +9.50 |
640.00 | 625.03 | 629.50 | 32,406 |
| 13 Nov 12 |
621.00000 -10.50 |
635.00 | 621.00 | 630.00 | 14,802 |
| 12 Nov 12 |
631.50000 -7.50 |
670.00 | 631.50 | 645.00 | 19,632 |
| 09 Nov 12 |
639.00000 +0.00 |
675.00 | 635.00 | 650.00 | 41,711 |
| 08 Nov 12 |
639.00000 -15.50 |
660.00 | 639.00 | 655.00 | 42,793 |
| 07 Nov 12 |
654.50000 +0.50 |
670.00 | 650.00 | 665.00 | 28,490 |
| 06 Nov 12 |
654.00000 -13.50 |
670.00 | 645.55 | 669.00 | 20,062 |
| 05 Nov 12 |
667.50000 -22.00 |
690.00 | 657.50 | 689.50 | 21,077 |
| 02 Nov 12 |
689.50000 -14.00 |
719.50 | 670.00 | 700.50 | 17,605 |
| 01 Nov 12 |
703.50000 +2.50 |
719.50 | 690.00 | 702.50 | 14,780 |
| 31 Oct 12 |
701.00000 -13.00 |
739.00 | 695.00 | 714.50 | 15,624 |
| 30 Oct 12 |
714.00000 -15.00 |
739.00 | 714.00 | 730.00 | 6,702 |
| 29 Oct 12 |
729.00000 +14.00 |
738.50 | 715.50 | 722.00 | 4,834 |
| 26 Oct 12 |
715.00000 -15.00 |
725.00 | 715.00 | 721.50 | 10,062 |
| 25 Oct 12 |
730.00000 +10.00 |
738.89 | 721.50 | 730.00 | 7,785 |
| 24 Oct 12 |
720.00000 -34.00 |
750.00 | 720.00 | 750.00 | 22,333 |
| 23 Oct 12 |
754.00000 +9.50 |
754.00 | 742.67 | 743.00 | 8,216 |
| 22 Oct 12 |
744.50000 +11.50 |
750.00 | 740.00 | 750.00 | 3,367 |
| 19 Oct 12 |
733.00000 -8.25 |
742.50 | 732.88 | 742.50 | 9,340 |
| 18 Oct 12 |
741.25000 +3.25 |
745.00 | 735.00 | 740.00 | 4,992 |
| 17 Oct 12 |
738.00000 -6.50 |
748.50 | 736.00 | 740.00 | 5,368 |
| 16 Oct 12 |
744.50000 +5.00 |
744.50 | 737.00 | 737.00 | 695 |
| 15 Oct 12 |
739.50000 -2.50 |
745.50 | 736.50 | 745.50 | 4,920 |
| 12 Oct 12 |
742.00000 +5.50 |
748.40 | 735.50 | 740.00 | 5,113 |
| 11 Oct 12 |
736.50000 +1.00 |
754.00 | 735.50 | 754.00 | 2,098 |
| 10 Oct 12 |
735.50000 -4.50 |
738.74 | 735.50 | 738.50 | 2,156 |
| 09 Oct 12 |
740.00000 -14.00 |
742.00 | 738.00 | 738.50 | 5,065 |
| 08 Oct 12 |
754.00000 -0.50 |
754.00 | 754.00 | 754.00 | 500 |
| 05 Oct 12 |
754.50000 -10.00 |
765.00 | 740.00 | 750.00 | 5,066 |
| 04 Oct 12 |
764.50000 +15.50 |
765.00 | 738.00 | 749.00 | 21,577 |
| 03 Oct 12 |
749.00000 -4.00 |
762.13 | 749.00 | 753.50 | 92,379 |
| 02 Oct 12 |
753.00000 +0.00 |
777.50 | 751.00 | 753.50 | 48,417 |
| 01 Oct 12 |
753.00000 -13.50 |
770.00 | 750.00 | 760.00 | 23,366 |
| 28 Sep 12 |
766.50000 +10.00 |
769.00 | 760.00 | 760.00 | 924 |
| 27 Sep 12 |
756.50000 -3.50 |
765.00 | 756.50 | 761.00 | 3,972 |
| 26 Sep 12 |
760.00000 -11.00 |
770.50 | 760.00 | 770.50 | 11,782 |
| 25 Sep 12 |
771.00000 -14.00 |
785.00 | 771.00 | 785.00 | 13,397 |
| 24 Sep 12 |
785.00000 -13.00 |
798.00 | 776.50 | 796.00 | 9,183 |
| 21 Sep 12 |
798.00000 +42.00 |
798.00 | 759.00 | 759.00 | 9,783 |
| 20 Sep 12 |
756.00000 -0.50 |
789.50 | 756.00 | 789.50 | 2,214 |
| 19 Sep 12 |
756.50000 +4.50 |
756.50 | 754.32 | 755.50 | 1,879 |
| 18 Sep 12 |
752.00000 -17.50 |
770.00 | 751.50 | 751.50 | 606 |
| 17 Sep 12 |
769.50000 -28.50 |
798.00 | 769.50 | 798.00 | 1,143 |
| 14 Sep 12 |
798.00000 +9.00 |
798.00 | 753.50 | 789.50 | 32,191 |
| 13 Sep 12 |
789.00000 -0.50 |
790.00 | 750.00 | 790.00 | 7,921 |
| 12 Sep 12 |
789.50000 +44.50 |
790.00 | 741.50 | 745.00 | 3,705 |
| 11 Sep 12 |
745.00000 -11.50 |
765.00 | 742.00 | 742.00 | 8,584 |
| 10 Sep 12 |
756.50000 +1.50 |
770.00 | 752.36 | 770.00 | 9,599 |
| 07 Sep 12 |
755.00000 +22.00 |
770.00 | 755.00 | 766.00 | 2,996 |
| 05 Sep 12 |
733.00000 -4.00 |
738.00 | 730.00 | 735.00 | 4,386 |
| 04 Sep 12 |
737.00000 +7.00 |
737.00 | 736.00 | 736.50 | 1,669 |
| 03 Sep 12 |
730.00000 -3.00 |
760.00 | 730.00 | 738.00 | 7,695 |
| 31 Aug 12 |
733.00000 +1.00 |
747.28 | 730.00 | 732.00 | 3,633 |
| 30 Aug 12 |
732.00000 -12.00 |
744.50 | 732.00 | 744.50 | 9,139 |
| 29 Aug 12 |
744.00000 -18.50 |
770.00 | 742.50 | 770.00 | 3,180 |
| 28 Aug 12 |
762.50000 +7.50 |
769.50 | 742.00 | 755.00 | 17,738 |
| 24 Aug 12 |
755.00000 -10.00 |
769.00 | 755.00 | 769.00 | 8,774 |
| 23 Aug 12 |
765.00000 +1.50 |
779.31 | 760.00 | 777.00 | 2,754 |
| 22 Aug 12 |
763.50000 -7.50 |
771.00 | 761.00 | 764.00 | 1,196 |
| 21 Aug 12 |
771.00000 +16.00 |
771.00 | 760.00 | 760.00 | 906 |
| 20 Aug 12 |
755.00000 -5.75 |
755.50 | 750.00 | 751.00 | 3,043 |
| 17 Aug 12 |
760.75000 -22.25 |
771.00 | 760.00 | 770.00 | 5,215 |
| 16 Aug 12 |
783.00000 +26.50 |
783.00 | 735.00 | 753.00 | 7,504 |
| 15 Aug 12 |
756.50000 -1.50 |
756.50 | 745.50 | 745.50 | 2,902 |
| 14 Aug 12 |
758.00000 -2.00 |
761.00 | 758.00 | 758.00 | 675 |
| 13 Aug 12 |
760.00000 -13.00 |
760.00 | 760.00 | 760.00 | 4,327 |
| 10 Aug 12 |
773.00000 +13.00 |
792.50 | 749.00 | 760.00 | 4,828 |
| 09 Aug 12 |
760.00000 +14.50 |
765.00 | 746.00 | 750.00 | 2,893 |
| 08 Aug 12 |
745.50000 -4.50 |
764.95 | 745.50 | 760.00 | 8,168 |
| 07 Aug 12 |
750.00000 -7.50 |
765.00 | 750.00 | 750.50 | 2,713 |
| 06 Aug 12 |
757.50000 -35.50 |
771.00 | 750.65 | 771.00 | 2,677 |
| 03 Aug 12 |
793.00000 +0.00 |
793.00 | 750.00 | 771.00 | 5,588 |
| 02 Aug 12 |
793.00000 +33.50 |
794.00 | 770.00 | 770.00 | 1,991 |
| 01 Aug 12 |
759.50000 +19.50 |
760.00 | 759.50 | 760.00 | 3,921 |
| 31 Jul 12 |
740.00000 -5.00 |
740.00 | 740.00 | 740.00 | 600 |
| 30 Jul 12 |
745.00000 +17.50 |
755.00 | 735.00 | 755.00 | 1,001 |
| 27 Jul 12 |
727.50000 +11.50 |
755.00 | 721.50 | 750.00 | 2,118 |
| 26 Jul 12 |
716.00000 -24.00 |
740.00 | 716.00 | 740.00 | 12,894 |
| 25 Jul 12 |
740.00000 +11.00 |
740.00 | 740.00 | 740.00 | 2 |
| 24 Jul 12 |
729.00000 -6.00 |
736.00 | 725.50 | 725.50 | 2,650 |
| 23 Jul 12 |
735.00000 -20.50 |
755.50 | 725.00 | 755.50 | 5,359 |
| 20 Jul 12 |
755.50000 -14.50 |
769.00 | 753.50 | 762.00 | 15,349 |
| 19 Jul 12 |
770.00000 -5.00 |
770.00 | 753.50 | 760.00 | 7,447 |
| 18 Jul 12 |
775.00000 -3.00 |
775.00 | 760.00 | 760.00 | 1,118 |
| 17 Jul 12 |
778.00000 +18.00 |
780.00 | 764.77 | 780.00 | 1,909 |
| 16 Jul 12 |
760.00000 +3.50 |
778.91 | 750.00 | 750.00 | 787 |
| 13 Jul 12 |
756.50000 -27.50 |
770.00 | 750.29 | 770.00 | 181 |
| 12 Jul 12 |
784.00000 +30.00 |
784.00 | 752.00 | 760.50 | 6,930 |
| 11 Jul 12 |
754.00000 +2.00 |
754.00 | 754.00 | 754.00 | 43 |
| 10 Jul 12 |
752.00000 -3.00 |
779.90 | 752.00 | 773.00 | 1,163 |
| 09 Jul 12 |
755.00000 +15.00 |
780.00 | 740.00 | 740.00 | 7,904 |
| 06 Jul 12 |
740.00000 -55.00 |
740.26 | 730.00 | 730.00 | 4,703 |
| 05 Jul 12 |
795.00000 +22.50 |
799.00 | 780.00 | 780.00 | 3,288 |
| 04 Jul 12 |
772.50000 +17.50 |
790.00 | 750.00 | 750.00 | 5,427 |
| 03 Jul 12 |
755.00000 +29.00 |
770.00 | 740.00 | 740.00 | 2,229 |
| 02 Jul 12 |
726.00000 -61.00 |
770.00 | 726.00 | 770.00 | 5,837 |
| 29 Jun 12 |
787.00000 +34.00 |
787.00 | 747.00 | 747.00 | 2,085 |
| 28 Jun 12 |
753.00000 -5.50 |
753.00 | 730.00 | 753.00 | 11,650 |
| 27 Jun 12 |
758.50000 +12.50 |
790.00 | 754.58 | 757.00 | 3,003 |
| 26 Jun 12 |
746.00000 +12.00 |
754.00 | 725.00 | 725.00 | 4,086 |
| 25 Jun 12 |
734.00000 -1.00 |
745.00 | 725.00 | 740.00 | 1,755 |
| 22 Jun 12 |
735.00000 +5.00 |
739.00 | 726.00 | 730.00 | 2,840 |
| 21 Jun 12 |
730.00000 -5.00 |
741.00 | 730.00 | 741.00 | 2,030 |
| 20 Jun 12 |
735.00000 +3.00 |
744.50 | 716.00 | 724.50 | 8,054 |
| 19 Jun 12 |
732.00000 +7.00 |
744.50 | 715.00 | 715.50 | 2,225 |
| 18 Jun 12 |
725.00000 +15.00 |
739.00 | 710.00 | 710.00 | 2,449 |
| 15 Jun 12 |
710.00000 -30.00 |
745.96 | 710.00 | 740.00 | 53,582 |
| 14 Jun 12 |
740.00000 +7.50 |
755.00 | 740.00 | 755.00 | 3,321 |
| 13 Jun 12 |
732.50000 +7.50 |
739.50 | 716.00 | 725.00 | 4,720 |
| 12 Jun 12 |
725.00000 +15.00 |
732.50 | 715.00 | 715.00 | 16,685 |
| 11 Jun 12 |
710.00000 +0.00 |
730.50 | 710.00 | 725.00 | 21,215 |
| 08 Jun 12 |
710.00000 -40.00 |
750.00 | 694.00 | 740.00 | 27,303 |
| 07 Jun 12 |
750.00000 +0.00 |
761.00 | 732.88 | 751.50 | 20,817 |
| 06 Jun 12 |
750.00000 -17.50 |
770.50 | 742.00 | 759.00 | 52,776 |
| 01 Jun 12 |
767.50000 -7.50 |
770.11 | 761.00 | 765.00 | 1,267 |
| 31 May 12 |
775.00000 +0.00 |
776.50 | 762.00 | 769.00 | 3,403 |
| 30 May 12 |
775.00000 -3.75 |
775.00 | 750.00 | 765.00 | 2,932 |
| 29 May 12 |
778.75000 +23.75 |
799.50 | 770.00 | 770.00 | 11,056 |
| 28 May 12 |
755.00000 -45.00 |
778.50 | 755.00 | 778.50 | 2,144 |
| 25 May 12 |
800.00000 +1.00 |
807.00 | 775.00 | 800.00 | 19,164 |
| 24 May 12 |
799.00000 -1.00 |
800.00 | 782.00 | 800.00 | 3,206 |
| 23 May 12 |
800.00000 +0.00 |
800.00 | 766.00 | 790.00 | 7,769 |
| 22 May 12 |
800.00000 +15.30 |
800.00 | 785.17 | 800.00 | 1,270 |
| 21 May 12 |
784.70001 -11.80 |
800.00 | 784.70 | 800.00 | 9,881 |
| 18 May 12 |
796.50000 -10.50 |
806.65 | 792.50 | 800.00 | 10,456 |
| 17 May 12 |
807.00000 +2.00 |
807.00 | 799.80 | 800.50 | 6,509 |
| 16 May 12 |
805.00000 -3.75 |
805.00 | 795.00 | 800.00 | 13,467 |
| 15 May 12 |
808.75000 +9.75 |
820.00 | 799.00 | 799.00 | 23,114 |
| 14 May 12 |
799.00000 -19.00 |
825.00 | 784.00 | 825.00 | 21,459 |
| 11 May 12 |
818.00000 -18.00 |
825.00 | 807.50 | 825.00 | 10,883 |
| 10 May 12 |
836.00000 -2.00 |
838.00 | 805.45 | 838.00 | 11,545 |
| 09 May 12 |
838.00000 +3.00 |
842.00 | 810.00 | 825.00 | 13,413 |
| 08 May 12 |
835.00000 +11.00 |
835.00 | 815.00 | 825.00 | 14,706 |
| 04 May 12 |
824.00000 -6.00 |
833.00 | 815.50 | 825.00 | 10,285 |
| 03 May 12 |
830.00000 +22.00 |
830.00 | 798.50 | 798.50 | 15,141 |
| 02 May 12 |
808.00000 +8.00 |
809.50 | 790.00 | 790.00 | 6,093 |
| 01 May 12 |
800.00000 -0.50 |
801.50 | 790.50 | 801.50 | 7,951 |
| 30 Apr 12 |
800.50000 +7.50 |
801.17 | 786.00 | 787.00 | 16,739 |
| 27 Apr 12 |
793.00000 +3.00 |
801.50 | 789.00 | 795.00 | 10,959 |
| 26 Apr 12 |
790.00000 +0.00 |
800.00 | 785.00 | 790.00 | 1,677 |
| 25 Apr 12 |
790.00000 -6.00 |
800.00 | 790.00 | 791.00 | 3,968 |
| 24 Apr 12 |
796.00000 +11.50 |
797.50 | 780.00 | 780.00 | 3,980 |
| 23 Apr 12 |
784.50000 -8.00 |
795.50 | 760.00 | 795.00 | 15,018 |
| 20 Apr 12 |
792.50000 +2.50 |
795.00 | 780.00 | 790.00 | 12,969 |
| 19 Apr 12 |
790.00000 -10.00 |
799.84 | 785.29 | 796.00 | 6,030 |
| 18 Apr 12 |
800.00000 +24.00 |
800.00 | 770.00 | 770.00 | 11,018 |
| 17 Apr 12 |
776.00000 -16.00 |
792.00 | 775.00 | 792.00 | 2,799 |
| 16 Apr 12 |
792.00000 +7.00 |
800.00 | 785.00 | 800.00 | 7,638 |
| 13 Apr 12 |
785.00000 -15.00 |
801.50 | 780.00 | 801.50 | 3,999 |
| 12 Apr 12 |
800.00000 +0.00 |
800.00 | 795.00 | 800.00 | 7,305 |
| 11 Apr 12 |
800.00000 -1.50 |
801.01 | 800.00 | 801.00 | 6,122 |
| 10 Apr 12 |
801.50000 +6.00 |
801.50 | 799.00 | 800.00 | 6,137 |
| 05 Apr 12 |
795.50000 +23.50 |
800.50 | 784.50 | 784.50 | 9,863 |
| 04 Apr 12 |
772.00000 -9.00 |
784.50 | 770.00 | 775.00 | 6,736 |
| 03 Apr 12 |
781.00000 +16.00 |
781.00 | 770.00 | 770.50 | 8,442 |
| 02 Apr 12 |
765.00000 -1.00 |
770.00 | 765.00 | 766.00 | 7,968 |
| 30 Mar 12 |
766.00000 +0.25 |
770.00 | 766.00 | 770.00 | 17,460 |
| 29 Mar 12 |
765.75000 +0.75 |
770.00 | 760.00 | 765.00 | 9,036 |
| 28 Mar 12 |
765.00000 +5.00 |
772.00 | 760.00 | 760.00 | 9,757 |
| 27 Mar 12 |
760.00000 -7.50 |
775.00 | 760.00 | 775.00 | 8,775 |
| 26 Mar 12 |
767.50000 -4.50 |
770.00 | 765.50 | 769.50 | 3,302 |
| 23 Mar 12 |
772.00000 +0.00 |
784.50 | 766.50 | 784.50 | 1,302 |
| 22 Mar 12 |
772.00000 +5.00 |
789.50 | 772.00 | 772.00 | 1,753 |
| 21 Mar 12 |
767.00000 -3.00 |
785.50 | 766.50 | 770.00 | 3,173 |
| 20 Mar 12 |
770.00000 -12.50 |
782.00 | 768.00 | 782.00 | 3,761 |
| 19 Mar 12 |
782.50000 +16.00 |
785.50 | 760.00 | 769.00 | 7,249 |
| 16 Mar 12 |
766.50000 -28.00 |
799.00 | 766.50 | 799.00 | 6,203 |
| 15 Mar 12 |
794.50000 -7.00 |
803.10 | 781.80 | 802.00 | 3,964 |
| 14 Mar 12 |
801.50000 +59.00 |
811.00 | 742.00 | 742.00 | 9,487 |
| 13 Mar 12 |
742.50000 -9.50 |
790.00 | 742.50 | 755.00 | 25,517 |
| 12 Mar 12 |
752.00000 +2.00 |
761.00 | 750.50 | 755.00 | 5,373 |
| 09 Mar 12 |
750.00000 +0.00 |
760.00 | 749.00 | 750.00 | 6,558 |
| 08 Mar 12 |
750.00000 +21.00 |
750.00 | 735.00 | 738.50 | 13,034 |
| 07 Mar 12 |
729.00000 +14.00 |
737.50 | 720.00 | 730.50 | 5,253 |
| 06 Mar 12 |
715.00000 -15.00 |
735.00 | 715.00 | 725.00 | 13,079 |
| 05 Mar 12 |
730.00000 +1.50 |
732.00 | 720.00 | 732.00 | 8,230 |
| 02 Mar 12 |
728.50000 -1.50 |
736.50 | 727.50 | 736.50 | 2,020 |
| 01 Mar 12 |
730.00000 -1.00 |
747.00 | 730.00 | 747.00 | 6,479 |
| 29 Feb 12 |
731.00000 +0.00 |
745.00 | 730.00 | 745.00 | 4,476 |
| 28 Feb 12 |
731.00000 -9.00 |
741.52 | 730.00 | 732.00 | 16,427 |
| 27 Feb 12 |
740.00000 -5.00 |
748.00 | 730.00 | 747.00 | 25,665 |
| 24 Feb 12 |
745.00000 +14.00 |
745.00 | 725.00 | 735.00 | 5,266 |
| 23 Feb 12 |
731.00000 -1.25 |
731.00 | 729.77 | 731.00 | 1,607 |
| 22 Feb 12 |
732.25000 -0.25 |
735.00 | 731.00 | 735.00 | 4,150 |
| 21 Feb 12 |
732.50000 -1.00 |
735.00 | 729.00 | 735.00 | 6,862 |
| 20 Feb 12 |
733.50000 +3.50 |
744.50 | 728.50 | 731.00 | 18,954 |
| 17 Feb 12 |
730.00000 +30.00 |
740.00 | 704.50 | 709.00 | 21,373 |
| 16 Feb 12 |
700.00000 +9.00 |
708.00 | 685.00 | 700.00 | 36,173 |
| 15 Feb 12 |
691.00000 -14.50 |
700.00 | 691.00 | 700.00 | 7,288 |
| 14 Feb 12 |
705.50000 -4.50 |
712.00 | 690.00 | 700.00 | 2,191 |
| 13 Feb 12 |
710.00000 +2.75 |
712.00 | 699.50 | 702.50 | 4,341 |
| 10 Feb 12 |
707.25000 +27.25 |
712.00 | 700.00 | 712.00 | 2,400 |
| 09 Feb 12 |
680.00000 -21.00 |
712.00 | 680.00 | 705.00 | 5,877 |
| 08 Feb 12 |
701.00000 -13.00 |
717.71 | 701.00 | 705.00 | 4,190 |
| 07 Feb 12 |
714.00000 -4.00 |
715.00 | 707.75 | 713.50 | 1,670 |
| 06 Feb 12 |
718.00000 +18.00 |
724.50 | 718.00 | 724.50 | 242 |
| 03 Feb 12 |
700.00000 +8.00 |
700.00 | 692.00 | 700.00 | 1,571 |
| 02 Feb 12 |
692.00000 -8.00 |
700.00 | 676.00 | 700.00 | 1,475 |
| 01 Feb 12 |
700.00000 -11.50 |
725.00 | 700.00 | 716.00 | 4,524 |
| 31 Jan 12 |
711.50000 +12.50 |
716.00 | 700.00 | 705.00 | 13,246 |
| 30 Jan 12 |
699.00000 +8.50 |
700.00 | 681.00 | 692.00 | 4,625 |
| 27 Jan 12 |
690.50000 +0.50 |
700.00 | 683.85 | 699.29 | 1,338 |
| 26 Jan 12 |
690.00000 -16.00 |
710.00 | 666.00 | 710.00 | 12,297 |
| 25 Jan 12 |
706.00000 +16.25 |
706.00 | 668.00 | 697.50 | 26,693 |
| 24 Jan 12 |
689.75000 +0.75 |
700.00 | 680.00 | 699.50 | 3,653 |
| 23 Jan 12 |
689.00000 +4.00 |
700.00 | 680.00 | 680.00 | 5,967 |
| 20 Jan 12 |
685.00000 -20.00 |
704.53 | 681.00 | 701.00 | 14,742 |
| 19 Jan 12 |
705.00000 -17.00 |
725.00 | 703.00 | 703.00 | 2,637 |
| 18 Jan 12 |
722.00000 +23.00 |
722.00 | 690.00 | 697.50 | 10,107 |
| 17 Jan 12 |
699.00000 +9.00 |
725.00 | 699.00 | 699.00 | 1,200 |
| 16 Jan 12 |
690.00000 -5.00 |
695.00 | 690.00 | 691.00 | 9,707 |
| 13 Jan 12 |
695.00000 -4.00 |
704.80 | 690.00 | 700.00 | 3,392 |
| 12 Jan 12 |
699.00000 +18.00 |
699.00 | 681.00 | 685.00 | 13,305 |
| 11 Jan 12 |
681.00000 -4.50 |
690.00 | 678.60 | 690.00 | 7,578 |
| 10 Jan 12 |
685.50000 +12.00 |
695.00 | 685.50 | 690.00 | 371 |
| 09 Jan 12 |
673.50000 -5.00 |
673.50 | 673.50 | 673.50 | 15 |
| 06 Jan 12 |
678.50000 -1.50 |
684.75 | 670.00 | 678.50 | 3,119 |
| 05 Jan 12 |
680.00000 -7.00 |
699.00 | 666.00 | 689.00 | 14,622 |
| 04 Jan 12 |
687.00000 +10.00 |
687.00 | 675.00 | 675.50 | 13,622 |
| 03 Jan 12 |
677.00000 -12.00 |
689.00 | 666.00 | 688.00 | 4,662 |
| 30 Dec 11 |
689.00000 +18.00 |
695.00 | 689.00 | 689.00 | 1,500 |
| 29 Dec 11 |
671.00000 -8.50 |
675.00 | 671.00 | 675.00 | 1,091 |
| 28 Dec 11 |
679.50000 -3.25 |
689.50 | 665.50 | 665.50 | 6,372 |
| 23 Dec 11 |
682.75000 -4.25 |
695.00 | 661.00 | 693.50 | 4,592 |
| 21 Dec 11 |
687.00000 -2.50 |
693.50 | 675.00 | 675.00 | 9,087 |
| 20 Dec 11 |
689.50000 +19.50 |
694.00 | 660.00 | 660.00 | 17,544 |
| 19 Dec 11 |
670.00000 -22.00 |
680.00 | 655.00 | 680.00 | 6,142 |
| 16 Dec 11 |
692.00000 +46.50 |
692.00 | 655.00 | 655.00 | 22,865 |
| 15 Dec 11 |
645.50000 -24.50 |
660.00 | 645.00 | 660.00 | 2,890 |
| 14 Dec 11 |
670.00000 +6.00 |
670.50 | 645.50 | 661.50 | 8,133 |
| 13 Dec 11 |
664.00000 +5.00 |
669.00 | 651.10 | 665.00 | 1,392 |
| 12 Dec 11 |
659.00000 -2.50 |
660.10 | 659.00 | 660.00 | 3,370 |
| 09 Dec 11 |
661.50000 -0.50 |
661.50 | 660.10 | 660.10 | 111 |
| 08 Dec 11 |
662.00000 -12.75 |
672.00 | 660.00 | 672.00 | 10,142 |
| 07 Dec 11 |
674.75000 +13.75 |
684.00 | 670.00 | 670.00 | 1,100 |
| 06 Dec 11 |
661.00000 +1.00 |
669.50 | 660.00 | 662.00 | 1,330 |
| 05 Dec 11 |
660.00000 +15.00 |
660.10 | 655.00 | 655.00 | 16,054 |
| 02 Dec 11 |
645.00000 +11.50 |
655.00 | 640.00 | 655.00 | 438 |
| 01 Dec 11 |
633.50000 -6.50 |
650.00 | 633.50 | 650.00 | 5,788 |
| 30 Nov 11 |
640.00000 -10.00 |
650.00 | 640.00 | 640.50 | 3,396 |
| 29 Nov 11 |
650.00000 +3.50 |
660.00 | 641.39 | 650.00 | 2,679 |
| 28 Nov 11 |
646.50000 -1.00 |
654.90 | 646.50 | 646.50 | 12,552 |
| 25 Nov 11 |
647.50000 -1.50 |
650.00 | 645.00 | 649.00 | 750 |
| 24 Nov 11 |
649.00000 +29.00 |
650.00 | 619.50 | 620.00 | 17,460 |
| 23 Nov 11 |
620.00000 -10.50 |
649.50 | 605.79 | 630.00 | 20,674 |
| 22 Nov 11 |
630.50000 -9.50 |
648.41 | 628.00 | 630.00 | 12,603 |
| 21 Nov 11 |
640.00000 -21.00 |
660.00 | 630.00 | 650.00 | 20,866 |
| 18 Nov 11 |
661.00000 -7.50 |
690.00 | 661.00 | 665.00 | 4,445 |
| 17 Nov 11 |
668.50000 +13.50 |
675.00 | 640.00 | 661.00 | 7,673 |
| 16 Nov 11 |
655.00000 +11.50 |
655.00 | 655.00 | 655.00 | 1,302 |
| 15 Nov 11 |
643.50000 -13.50 |
645.50 | 643.50 | 645.00 | 2,006 |
| 14 Nov 11 |
657.00000 +3.00 |
660.00 | 640.20 | 660.00 | 2,354 |
| 11 Nov 11 |
654.00000 +4.00 |
654.00 | 650.00 | 650.00 | 597 |
| 10 Nov 11 |
650.00000 +20.00 |
656.50 | 626.50 | 626.50 | 1,352 |
| 09 Nov 11 |
630.00000 -10.00 |
640.00 | 630.00 | 640.00 | 5,763 |
| 08 Nov 11 |
640.00000 +0.00 |
650.00 | 628.00 | 650.00 | 3,473 |
| 07 Nov 11 |
640.00000 +1.00 |
652.00 | 630.00 | 650.00 | 2,249 |
| 04 Nov 11 |
639.00000 -13.00 |
652.00 | 636.00 | 652.00 | 4,407 |
| 03 Nov 11 |
652.00000 +9.50 |
664.43 | 635.50 | 636.50 | 1,509 |
| 02 Nov 11 |
642.50000 -7.50 |
658.62 | 642.50 | 648.50 | 137 |
| 01 Nov 11 |
650.00000 +9.00 |
662.83 | 635.00 | 637.50 | 9,334 |
| 31 Oct 11 |
641.00000 +1.50 |
664.10 | 641.00 | 650.00 | 4,225 |
| 28 Oct 11 |
639.50000 -28.75 |
666.00 | 630.00 | 666.00 | 4,071 |
| 27 Oct 11 |
668.25000 -2.75 |
671.00 | 650.00 | 671.00 | 3,548 |
| 26 Oct 11 |
671.00000 +11.50 |
671.00 | 671.00 | 671.00 | 5 |
| 25 Oct 11 |
659.50000 -17.50 |
667.50 | 650.00 | 667.50 | 4,277 |
| 24 Oct 11 |
677.00000 +14.50 |
677.00 | 665.00 | 665.00 | 2,557 |
| 21 Oct 11 |
662.50000 +4.00 |
662.50 | 654.00 | 654.00 | 697 |
| 20 Oct 11 |
658.50000 -20.00 |
667.00 | 653.00 | 667.00 | 333 |
| 19 Oct 11 |
678.50000 +3.50 |
678.50 | 675.00 | 675.00 | 185 |
| 17 Oct 11 |
675.00000 -14.00 |
700.00 | 660.40 | 700.00 | 2,937 |
| 14 Oct 11 |
689.00000 -1.00 |
695.00 | 689.00 | 695.00 | 2,363 |
| 13 Oct 11 |
690.00000 +20.00 |
690.00 | 690.00 | 690.00 | 1,134 |
| 12 Oct 11 |
670.00000 +26.00 |
709.00 | 650.00 | 650.00 | 9,184 |
| 11 Oct 11 |
644.00000 +18.25 |
644.00 | 640.00 | 640.00 | 374 |
| 10 Oct 11 |
625.75000 +14.75 |
640.00 | 620.00 | 620.00 | 1,333 |
| 07 Oct 11 |
611.00000 -39.00 |
654.00 | 611.00 | 646.50 | 2,089 |
| 06 Oct 11 |
650.00000 +24.50 |
655.00 | 615.00 | 650.00 | 13,621 |
| 05 Oct 11 |
625.50000 +21.50 |
628.50 | 610.00 | 613.50 | 9,255 |
| 04 Oct 11 |
604.00000 -28.50 |
632.00 | 591.00 | 630.50 | 48,594 |
| 03 Oct 11 |
632.50000 -34.50 |
660.00 | 629.00 | 645.50 | 12,123 |
| 30 Sep 11 |
667.00000 +8.50 |
670.00 | 655.00 | 665.00 | 10,067 |
| 29 Sep 11 |
658.50000 -1.00 |
665.00 | 650.00 | 651.50 | 4,233 |
| 28 Sep 11 |
659.50000 +2.00 |
670.00 | 652.00 | 670.00 | 9,601 |
| 27 Sep 11 |
657.50000 -5.00 |
670.00 | 655.00 | 670.00 | 21,154 |
| 26 Sep 11 |
662.50000 +13.00 |
670.00 | 652.00 | 652.00 | 9,569 |
| 23 Sep 11 |
649.50000 -5.50 |
663.80 | 645.00 | 660.00 | 1,897 |
| 22 Sep 11 |
655.00000 -25.50 |
672.50 | 645.00 | 672.50 | 6,780 |
| 21 Sep 11 |
680.50000 +2.00 |
680.50 | 675.00 | 680.00 | 4,505 |
| 20 Sep 11 |
678.50000 -0.50 |
680.00 | 678.50 | 680.00 | 2,559 |
| 19 Sep 11 |
679.00000 +3.00 |
679.00 | 670.00 | 675.00 | 4,436 |
| 16 Sep 11 |
676.00000 -9.00 |
680.00 | 676.00 | 680.00 | 1,667 |
| 15 Sep 11 |
685.00000 +35.00 |
710.00 | 635.10 | 652.00 | 15,101 |
| 14 Sep 11 |
650.00000 +0.00 |
650.00 | 649.90 | 650.00 | 1,093 |
| 13 Sep 11 |
650.00000 +2.50 |
660.00 | 650.00 | 650.00 | 6,498 |
| 12 Sep 11 |
647.50000 -13.40 |
655.00 | 647.50 | 655.00 | 7,357 |
| 09 Sep 11 |
660.90002 -11.10 |
661.00 | 660.90 | 661.00 | 2,050 |
| 08 Sep 11 |
672.00000 +13.00 |
680.00 | 670.00 | 680.00 | 420 |
| 07 Sep 11 |
659.00000 +1.00 |
680.00 | 655.00 | 680.00 | 4,406 |
| 06 Sep 11 |
658.00000 -31.00 |
682.00 | 658.00 | 682.00 | 19,359 |
| 05 Sep 11 |
689.00000 +8.00 |
689.00 | 672.60 | 689.00 | 24,695 |
| 02 Sep 11 |
681.00000 -24.00 |
705.00 | 681.00 | 705.00 | 3,660 |
| 01 Sep 11 |
705.00000 -10.00 |
705.00 | 700.00 | 705.00 | 3,513 |
| 31 Aug 11 |
715.00000 +14.50 |
715.00 | 701.00 | 701.00 | 2,440 |
| 30 Aug 11 |
700.50000 +34.50 |
705.00 | 681.00 | 681.00 | 12,145 |
| 26 Aug 11 |
666.00000 +7.50 |
690.00 | 666.00 | 666.00 | 12,777 |
| 25 Aug 11 |
658.50000 -15.50 |
658.50 | 655.00 | 655.00 | 1,282 |
| 24 Aug 11 |
674.00000 +8.00 |
685.00 | 665.00 | 665.00 | 4,785 |
| 23 Aug 11 |
666.00000 +26.00 |
675.00 | 650.00 | 650.00 | 2,593 |
| 22 Aug 11 |
640.00000 +15.00 |
640.00 | 616.00 | 616.00 | 1,594 |
| 19 Aug 11 |
625.00000 -6.00 |
630.00 | 615.00 | 625.00 | 2,838 |
| 18 Aug 11 |
631.00000 -9.00 |
670.00 | 620.00 | 640.00 | 17,507 |
| 17 Aug 11 |
640.00000 -16.50 |
685.00 | 640.00 | 680.00 | 7,904 |
| 16 Aug 11 |
656.50000 +1.00 |
671.22 | 656.50 | 669.03 | 1,468 |
| 15 Aug 11 |
655.50000 +15.50 |
655.50 | 655.50 | 655.50 | 327 |
| 12 Aug 11 |
640.00000 -31.00 |
675.00 | 640.00 | 675.00 | 13,741 |
| 11 Aug 11 |
671.00000 +44.00 |
671.00 | 664.50 | 664.50 | 3,167 |
| 10 Aug 11 |
627.00000 -3.00 |
670.00 | 627.00 | 635.00 | 18,115 |
| 09 Aug 11 |
630.00000 -6.50 |
634.00 | 600.00 | 625.00 | 11,659 |
| 08 Aug 11 |
636.50000 -34.50 |
650.00 | 630.00 | 650.00 | 15,525 |
| 05 Aug 11 |
671.00000 -14.00 |
681.00 | 662.00 | 680.00 | 14,524 |
| 04 Aug 11 |
685.00000 -2.00 |
720.00 | 685.00 | 696.00 | 6,168 |
| 03 Aug 11 |
687.00000 -16.50 |
703.00 | 685.00 | 702.50 | 12,401 |
| 02 Aug 11 |
703.50000 -2.50 |
708.50 | 702.00 | 708.50 | 11,329 |
| 01 Aug 11 |
706.00000 +4.00 |
719.53 | 706.00 | 710.50 | 3,156 |
| 29 Jul 11 |
702.00000 -0.50 |
703.30 | 702.00 | 703.00 | 2,662 |
| 28 Jul 11 |
702.50000 +10.50 |
705.00 | 690.00 | 690.00 | 2,661 |
| 27 Jul 11 |
692.00000 -5.00 |
702.50 | 690.50 | 702.50 | 3,647 |
| 26 Jul 11 |
697.00000 -0.50 |
705.00 | 690.50 | 705.00 | 4,091 |
| 25 Jul 11 |
697.50000 +4.50 |
700.00 | 685.70 | 700.00 | 4,563 |
| 22 Jul 11 |
693.00000 +7.50 |
710.00 | 686.50 | 705.00 | 4,598 |
| 21 Jul 11 |
685.50000 -11.00 |
705.00 | 685.50 | 705.00 | 4,732 |
| 20 Jul 11 |
696.50000 -7.50 |
696.50 | 686.00 | 690.00 | 4,130 |
| 19 Jul 11 |
704.00000 +34.00 |
706.00 | 672.00 | 675.00 | 8,415 |
| 18 Jul 11 |
670.00000 -33.00 |
701.17 | 670.00 | 700.00 | 26,489 |
| 15 Jul 11 |
703.00000 -3.00 |
706.00 | 700.00 | 705.00 | 4,811 |
| 14 Jul 11 |
706.00000 +0.00 |
706.00 | 706.00 | 706.00 | 50 |
| 13 Jul 11 |
706.00000 +6.50 |
713.50 | 705.00 | 706.00 | 4,254 |
| 12 Jul 11 |
699.50000 -0.50 |
703.00 | 699.00 | 700.00 | 6,921 |
| 11 Jul 11 |
700.00000 -14.00 |
714.00 | 700.00 | 714.00 | 65,296 |
| 08 Jul 11 |
714.00000 -3.00 |
725.00 | 714.00 | 716.00 | 7,432 |
| 07 Jul 11 |
717.00000 -1.00 |
730.00 | 711.00 | 718.50 | 6,870 |
| 06 Jul 11 |
718.00000 -16.00 |
738.00 | 718.00 | 738.00 | 18,745 |
| 05 Jul 11 |
734.00000 -0.25 |
738.00 | 730.00 | 738.00 | 306 |
| 04 Jul 11 |
734.25000 +0.75 |
735.00 | 730.00 | 730.00 | 3,126 |
| 01 Jul 11 |
733.50000 -5.78 |
740.00 | 730.00 | 740.00 | 2,296 |
| 30 Jun 11 |
739.27502 +4.28 |
740.00 | 739.28 | 740.00 | 1,493 |
| 29 Jun 11 |
735.00000 +27.00 |
735.00 | 735.00 | 735.00 | 750 |
| 28 Jun 11 |
708.00000 -4.50 |
728.00 | 708.00 | 723.00 | 19,965 |
| 27 Jun 11 |
712.50000 -19.00 |
735.00 | 712.00 | 735.00 | 6,954 |
| 24 Jun 11 |
731.50000 +16.50 |
735.50 | 713.00 | 713.00 | 5,574 |
| 23 Jun 11 |
715.00000 -15.50 |
758.00 | 715.00 | 750.00 | 10,646 |
| 22 Jun 11 |
730.50000 -19.50 |
750.00 | 721.00 | 750.00 | 4,458 |
| 21 Jun 11 |
750.00000 +51.00 |
750.00 | 705.00 | 705.00 | 11,758 |
| 20 Jun 11 |
699.00000 -6.00 |
724.00 | 690.00 | 704.00 | 22,802 |
| 17 Jun 11 |
705.00000 -5.00 |
723.00 | 705.00 | 711.00 | 4,843 |
| 16 Jun 11 |
710.00000 -16.00 |
726.00 | 710.00 | 726.00 | 15,111 |
| 15 Jun 11 |
726.00000 +5.00 |
730.00 | 726.00 | 730.00 | 2,378 |
| 14 Jun 11 |
721.00000 +0.50 |
724.50 | 716.50 | 720.00 | 4,597 |
| 13 Jun 11 |
720.50000 +2.50 |
720.50 | 718.00 | 720.00 | 2,063 |
| 10 Jun 11 |
718.00000 +1.50 |
735.00 | 718.00 | 720.00 | 54,292 |
| 09 Jun 11 |
716.50000 +0.50 |
741.50 | 715.00 | 725.00 | 14,221 |
| 08 Jun 11 |
716.00000 -44.50 |
761.00 | 715.50 | 761.00 | 31,224 |
| 07 Jun 11 |
760.50000 -21.50 |
780.00 | 760.50 | 780.00 | 14,616 |
| 06 Jun 11 |
782.00000 -4.00 |
785.00 | 770.00 | 785.00 | 21,422 |
| 03 Jun 11 |
786.00000 +7.50 |
790.00 | 778.50 | 780.00 | 3,232 |
| 02 Jun 11 |
778.50000 -1.50 |
780.00 | 770.50 | 780.00 | 539 |
| 01 Jun 11 |
780.00000 +19.00 |
780.00 | 770.00 | 779.00 | 2,809 |
| 31 May 11 |
761.00000 +5.50 |
770.00 | 760.00 | 764.00 | 11,634 |
| 27 May 11 |
755.50000 +7.50 |
771.06 | 755.50 | 758.00 | 2,817 |
| 26 May 11 |
748.00000 -12.00 |
779.00 | 748.00 | 770.00 | 15,932 |
| 25 May 11 |
760.00000 +3.00 |
778.00 | 753.00 | 778.00 | 14,027 |
| 24 May 11 |
757.00000 +0.00 |
790.00 | 750.00 | 775.00 | 12,447 |
| 23 May 11 |
757.00000 -14.00 |
779.00 | 755.00 | 779.00 | 13,134 |
| 20 May 11 |
771.00000 -7.50 |
798.50 | 766.00 | 780.00 | 7,837 |
| 19 May 11 |
778.50000 +4.50 |
780.00 | 770.00 | 770.00 | 5,803 |
| 18 May 11 |
774.00000 +0.50 |
780.00 | 769.00 | 780.00 | 12,435 |
| 17 May 11 |
773.50000 +8.50 |
780.00 | 772.00 | 775.00 | 4,889 |
| 16 May 11 |
765.00000 +12.00 |
775.50 | 760.00 | 760.00 | 4,644 |
| 13 May 11 |
753.00000 +10.00 |
753.00 | 740.00 | 750.00 | 14,612 |
| 12 May 11 |
743.00000 -12.75 |
767.00 | 740.00 | 767.00 | 24,510 |
| 11 May 11 |
755.75000 -4.25 |
775.00 | 751.00 | 775.00 | 13,253 |
| 10 May 11 |
760.00000 +9.50 |
780.00 | 750.00 | 750.00 | 26,374 |
| 09 May 11 |
750.50000 +0.50 |
755.00 | 725.00 | 749.00 | 33,377 |
| 06 May 11 |
750.00000 +0.00 |
770.00 | 740.00 | 750.00 | 15,898 |
| 05 May 11 |
750.00000 -2.50 |
760.00 | 750.00 | 752.00 | 7,940 |
| 04 May 11 |
752.50000 -10.25 |
787.00 | 750.00 | 768.00 | 29,648 |
| 03 May 11 |
762.75000 -11.50 |
785.00 | 755.00 | 780.00 | 28,355 |
| 28 Apr 11 |
774.25000 +24.25 |
795.50 | 740.00 | 740.00 | 15,807 |
| 27 Apr 11 |
750.00000 -19.00 |
769.00 | 750.00 | 760.00 | 11,201 |
| 26 Apr 11 |
769.00000 +13.00 |
783.00 | 760.00 | 781.00 | 3,071 |
| 21 Apr 11 |
756.00000 -4.00 |
780.00 | 750.00 | 760.00 | 14,960 |
| 20 Apr 11 |
760.00000 +10.00 |
760.00 | 750.00 | 760.00 | 7,605 |
| 19 Apr 11 |
750.00000 -4.25 |
760.00 | 740.00 | 760.00 | 11,242 |
| 18 Apr 11 |
754.25000 +4.25 |
810.00 | 745.00 | 810.00 | 22,949 |
| 15 Apr 11 |
750.00000 -8.00 |
775.00 | 750.00 | 750.00 | 11,430 |
| 14 Apr 11 |
758.00000 -2.00 |
780.00 | 750.00 | 750.00 | 12,274 |
| 13 Apr 11 |
760.00000 +2.50 |
770.00 | 750.00 | 760.00 | 8,300 |
| 12 Apr 11 |
757.50000 -14.50 |
786.85 | 750.50 | 775.00 | 34,461 |
| 11 Apr 11 |
772.00000 +39.75 |
780.00 | 745.00 | 760.00 | 31,215 |
| 08 Apr 11 |
732.25000 +13.50 |
740.00 | 710.00 | 710.00 | 7,181 |
| 07 Apr 11 |
718.75000 -6.25 |
740.00 | 710.00 | 740.00 | 10,135 |
| 06 Apr 11 |
725.00000 +35.00 |
730.00 | 698.00 | 710.00 | 19,773 |
| 05 Apr 11 |
690.00000 -3.75 |
702.50 | 680.00 | 695.00 | 14,828 |
| 04 Apr 11 |
693.75000 +8.75 |
707.00 | 690.50 | 690.50 | 7,267 |
| 01 Apr 11 |
685.00000 -15.00 |
716.00 | 685.00 | 696.00 | 15,193 |
| 31 Mar 11 |
700.00000 -9.50 |
720.50 | 700.00 | 712.50 | 10,156 |
| 30 Mar 11 |
709.50000 -0.50 |
714.50 | 701.50 | 701.50 | 477 |
| 29 Mar 11 |
710.00000 -16.50 |
720.00 | 710.00 | 720.00 | 7,195 |
| 28 Mar 11 |
726.50000 +7.00 |
730.00 | 701.00 | 701.00 | 2,990 |
| 25 Mar 11 |
719.50000 -0.25 |
721.00 | 700.00 | 700.00 | 4,738 |
| 24 Mar 11 |
719.75000 +17.75 |
730.00 | 698.00 | 730.00 | 7,587 |
| 23 Mar 11 |
702.00000 +2.00 |
705.00 | 700.00 | 700.00 | 5,199 |
| 22 Mar 11 |
700.00000 +15.00 |
729.50 | 690.00 | 690.00 | 22,129 |
| 21 Mar 11 |
685.00000 -10.00 |
727.80 | 685.00 | 695.00 | 16,384 |
| 18 Mar 11 |
695.00000 +13.50 |
710.50 | 686.00 | 696.00 | 6,182 |
| 17 Mar 11 |
681.50000 +4.50 |
681.50 | 666.50 | 678.50 | 6,856 |
| 16 Mar 11 |
677.00000 -5.75 |
700.00 | 660.00 | 668.00 | 28,449 |
| 15 Mar 11 |
682.75000 -11.50 |
700.00 | 665.00 | 670.00 | 22,647 |
| 14 Mar 11 |
694.25000 -45.75 |
735.00 | 668.00 | 725.00 | 58,420 |
| 11 Mar 11 |
740.00000 -21.25 |
758.00 | 730.00 | 740.00 | 11,491 |
| 10 Mar 11 |
761.25000 +2.75 |
766.00 | 753.00 | 760.00 | 14,601 |
| 09 Mar 11 |
758.50000 +3.50 |
760.00 | 754.78 | 759.00 | 1,624 |
| 08 Mar 11 |
755.00000 +0.00 |
759.09 | 742.00 | 750.00 | 3,430 |
| 07 Mar 11 |
755.00000 -60.00 |
792.00 | 750.00 | 780.00 | 14,359 |
| 04 Mar 11 |
815.00000 +90.00 |
815.00 | 715.00 | 730.00 | 51,326 |
| 03 Mar 11 |
725.00000 -11.50 |
740.00 | 709.50 | 740.00 | 12,234 |
| 02 Mar 11 |
736.50000 +16.50 |
736.50 | 706.00 | 706.00 | 10,295 |
| 01 Mar 11 |
720.00000 +14.00 |
720.00 | 707.08 | 720.00 | 8,852 |
| 28 Feb 11 |
706.00000 -13.00 |
720.00 | 706.00 | 720.00 | 6,352 |
| 25 Feb 11 |
719.00000 +9.00 |
720.00 | 714.00 | 720.00 | 10,444 |
| 24 Feb 11 |
710.00000 -5.00 |
720.00 | 706.00 | 706.00 | 2,729 |
| 23 Feb 11 |
715.00000 -5.00 |
722.00 | 710.00 | 722.00 | 12,324 |
| 22 Feb 11 |
720.00000 +6.00 |
720.20 | 710.00 | 715.00 | 7,778 |
| 21 Feb 11 |
714.00000 -3.00 |
718.00 | 710.00 | 718.00 | 2,057 |
| 18 Feb 11 |
717.00000 -1.00 |
732.00 | 717.00 | 725.00 | 7,575 |
| 17 Feb 11 |
718.00000 +3.00 |
750.00 | 711.00 | 715.00 | 8,862 |
| 16 Feb 11 |
715.00000 -13.25 |
726.00 | 715.00 | 716.00 | 11,107 |
| 15 Feb 11 |
728.25000 +8.25 |
748.00 | 705.00 | 720.00 | 16,833 |
| 14 Feb 11 |
720.00000 -28.00 |
750.00 | 720.00 | 750.00 | 4,754 |
| 11 Feb 11 |
748.00000 +2.00 |
748.00 | 740.00 | 745.00 | 19,859 |
| 10 Feb 11 |
746.00000 +6.00 |
750.00 | 742.50 | 743.00 | 20,416 |
| 09 Feb 11 |
740.00000 -10.00 |
745.00 | 725.00 | 725.00 | 19,607 |
| 08 Feb 11 |
750.00000 +20.00 |
750.00 | 718.00 | 740.00 | 13,616 |
| 07 Feb 11 |
730.00000 -10.00 |
740.00 | 720.00 | 740.00 | 5,702 |
| 04 Feb 11 |
740.00000 +0.00 |
740.00 | 718.00 | 740.00 | 9,209 |
| 03 Feb 11 |
740.00000 +10.00 |
740.00 | 710.00 | 730.00 | 8,506 |
| 02 Feb 11 |
730.00000 +9.00 |
730.00 | 705.00 | 729.00 | 4,207 |
| 01 Feb 11 |
721.00000 +7.00 |
721.00 | 714.00 | 720.00 | 2,428 |
| 31 Jan 11 |
714.00000 +13.00 |
720.00 | 705.00 | 705.00 | 2,970 |
| 28 Jan 11 |
701.00000 -19.00 |
710.50 | 700.00 | 706.00 | 6,973 |
| 27 Jan 11 |
720.00000 +0.00 |
731.00 | 715.00 | 715.00 | 26,206 |
| 26 Jan 11 |
720.00000 +0.00 |
722.50 | 710.00 | 710.00 | 5,775 |
| 25 Jan 11 |
720.00000 +0.00 |
720.00 | 710.00 | 720.00 | 8,103 |
| 24 Jan 11 |
720.00000 -5.00 |
749.00 | 720.00 | 722.00 | 28,612 |
| 21 Jan 11 |
725.00000 +20.00 |
730.00 | 706.00 | 710.00 | 32,832 |
| 20 Jan 11 |
705.00000 -25.00 |
730.00 | 705.00 | 730.00 | 18,482 |
| 19 Jan 11 |
730.00000 -20.00 |
750.00 | 725.00 | 750.00 | 18,463 |
| 18 Jan 11 |
750.00000 +15.00 |
750.00 | 730.00 | 750.00 | 26,927 |
| 17 Jan 11 |
735.00000 -15.00 |
755.00 | 730.00 | 750.00 | 30,549 |
| 14 Jan 11 |
750.00000 +11.00 |
750.00 | 720.00 | 739.00 | 37,662 |
| 13 Jan 11 |
739.00000 +39.00 |
739.00 | 695.00 | 720.00 | 37,164 |
| 12 Jan 11 |
700.00000 -24.00 |
725.00 | 697.00 | 724.00 | 82,951 |
| 11 Jan 11 |
724.00000 +12.00 |
724.00 | 699.00 | 700.00 | 29,282 |
| 10 Jan 11 |
712.00000 -28.00 |
750.00 | 700.00 | 750.00 | 30,258 |
| 07 Jan 11 |
740.00000 -10.00 |
780.00 | 730.00 | 760.00 | 24,040 |
| 06 Jan 11 |
750.00000 +0.00 |
760.00 | 745.00 | 750.00 | 21,983 |
| 05 Jan 11 |
750.00000 +0.00 |
760.00 | 730.00 | 760.00 | 51,698 |
| 04 Jan 11 |
750.00000 +20.50 |
780.00 | 730.00 | 730.00 | 55,488 |
| 31 Dec 10 |
729.50000 +4.50 |
730.00 | 729.50 | 729.50 | 2,150 |
| 30 Dec 10 |
725.00000 +0.00 |
730.00 | 720.00 | 730.00 | 7,966 |
| 29 Dec 10 |
725.00000 +0.00 |
730.00 | 720.00 | 725.00 | 8,753 |
| 24 Dec 10 |
725.00000 -15.00 |
738.50 | 710.00 | 735.00 | 6,977 |
| 23 Dec 10 |
740.00000 +5.00 |
740.00 | 720.00 | 740.00 | 20,958 |
| 22 Dec 10 |
735.00000 +15.00 |
749.00 | 720.00 | 725.00 | 22,579 |
| 21 Dec 10 |
720.00000 +27.00 |
720.00 | 690.00 | 703.50 | 59,814 |
| 20 Dec 10 |
693.00000 +3.00 |
695.00 | 681.50 | 695.00 | 24,960 |
| 17 Dec 10 |
690.00000 +20.00 |
703.50 | 675.00 | 703.50 | 32,388 |
| 16 Dec 10 |
670.00000 +15.50 |
681.00 | 655.00 | 679.00 | 48,783 |
| 15 Dec 10 |
654.50000 -3.50 |
670.00 | 650.00 | 662.00 | 18,137 |
| 14 Dec 10 |
658.00000 +15.00 |
679.00 | 650.00 | 660.00 | 42,026 |
| 13 Dec 10 |
643.00000 +38.00 |
680.00 | 630.00 | 635.00 | 30,581 |
| 10 Dec 10 |
605.00000 +9.00 |
620.00 | 595.00 | 601.00 | 80,830 |
| 09 Dec 10 |
596.00000 +6.00 |
600.00 | 592.00 | 595.00 | 30,261 |
| 08 Dec 10 |
590.00000 +4.00 |
610.00 | 590.00 | 610.00 | 14,566 |
| 07 Dec 10 |
586.00000 -2.50 |
600.00 | 582.00 | 590.00 | 57,711 |
| 06 Dec 10 |
588.50000 -1.50 |
590.00 | 587.00 | 590.00 | 10,158 |
| 03 Dec 10 |
590.00000 +0.00 |
600.00 | 590.00 | 591.00 | 10,618 |
| 02 Dec 10 |
590.00000 +15.00 |
595.00 | 590.00 | 590.00 | 10,300 |
| 01 Dec 10 |
575.00000 +6.50 |
590.00 | 575.00 | 575.00 | 11,419 |
| 30 Nov 10 |
568.50000 -17.50 |
582.00 | 568.50 | 582.00 | 6,647 |
| 29 Nov 10 |
586.00000 -4.00 |
590.00 | 580.00 | 590.00 | 21,451 |
| 26 Nov 10 |
590.00000 -10.00 |
605.00 | 590.00 | 605.00 | 29,405 |
| 25 Nov 10 |
600.00000 +35.00 |
600.00 | 565.00 | 570.00 | 14,278 |
| 24 Nov 10 |
565.00000 +1.50 |
580.00 | 565.00 | 575.00 | 5,791 |
| 23 Nov 10 |
563.50000 -4.00 |
575.00 | 562.00 | 575.00 | 20,735 |
| 22 Nov 10 |
567.50000 -22.50 |
595.00 | 563.00 | 595.00 | 99,825 |
| 19 Nov 10 |
590.00000 +2.50 |
590.00 | 515.00 | 587.00 | 240,588 |
| 18 Nov 10 |
587.50000 -5.00 |
610.00 | 578.00 | 610.00 | 22,323 |
| 17 Nov 10 |
592.50000 -15.00 |
592.50 | 592.00 | 592.50 | 2,432 |
| 16 Nov 10 |
607.50000 -2.50 |
610.00 | 600.00 | 610.00 | 9,918 |
| 15 Nov 10 |
610.00000 -5.00 |
610.00 | 610.00 | 610.00 | 4,315 |
| 12 Nov 10 |
615.00000 +1.00 |
620.00 | 615.00 | 615.00 | 10,548 |
| 11 Nov 10 |
614.00000 -4.00 |
622.00 | 605.00 | 622.00 | 19,321 |
| 10 Nov 10 |
618.00000 -1.00 |
620.00 | 617.00 | 620.00 | 6,606 |
| 09 Nov 10 |
619.00000 +4.00 |
627.50 | 610.00 | 620.00 | 28,960 |
| 08 Nov 10 |
615.00000 +3.50 |
620.00 | 615.00 | 620.00 | 15,289 |
| 05 Nov 10 |
611.50000 -8.50 |
620.00 | 609.00 | 620.00 | 17,417 |
| 04 Nov 10 |
620.00000 +17.50 |
625.00 | 620.00 | 625.00 | 17,190 |
| 03 Nov 10 |
602.50000 +0.50 |
625.00 | 600.00 | 615.00 | 7,372 |
| 02 Nov 10 |
602.00000 +6.00 |
605.00 | 602.00 | 605.00 | 20,441 |
| 01 Nov 10 |
596.00000 -5.00 |
600.00 | 592.00 | 592.00 | 7,615 |
| 29 Oct 10 |
601.00000 -1.50 |
601.00 | 592.00 | 592.00 | 27,841 |
| 28 Oct 10 |
602.50000 +7.50 |
610.00 | 600.00 | 601.00 | 9,652 |
| 27 Oct 10 |
595.00000 -5.00 |
615.00 | 595.00 | 605.00 | 8,537 |
| 26 Oct 10 |
600.00000 +10.00 |
627.00 | 600.00 | 620.00 | 66,306 |
| 25 Oct 10 |
590.00000 -7.50 |
601.00 | 590.00 | 600.00 | 27,338 |
| 22 Oct 10 |
597.50000 -3.50 |
606.00 | 595.00 | 606.00 | 7,585 |
| 21 Oct 10 |
601.00000 +11.00 |
619.00 | 580.00 | 580.00 | 112,675 |
| 20 Oct 10 |
590.00000 +2.50 |
590.00 | 583.00 | 590.00 | 20,009 |
| 19 Oct 10 |
587.50000 +1.00 |
590.00 | 583.00 | 587.00 | 14,790 |
| 18 Oct 10 |
586.50000 +0.00 |
590.00 | 585.00 | 590.00 | 24,048 |
| 15 Oct 10 |
586.50000 -1.50 |
595.00 | 581.00 | 590.00 | 52,237 |
| 14 Oct 10 |
588.00000 +2.00 |
592.00 | 586.00 | 592.00 | 15,375 |
| 13 Oct 10 |
586.00000 -4.00 |
590.00 | 582.00 | 590.00 | 7,650 |
| 12 Oct 10 |
590.00000 +2.00 |
595.00 | 586.00 | 590.00 | 4,038 |
| 11 Oct 10 |
588.00000 +17.50 |
590.00 | 585.00 | 590.00 | 26,094 |
| 08 Oct 10 |
570.50000 -11.50 |
576.00 | 568.00 | 576.00 | 12,374 |
| 07 Oct 10 |
582.00000 -1.00 |
585.00 | 580.00 | 585.00 | 2,000 |
| 06 Oct 10 |
583.00000 -7.00 |
590.00 | 581.00 | 590.00 | 10,219 |
| 05 Oct 10 |
590.00000 +6.50 |
590.00 | 590.00 | 590.00 | 21,552 |
| 04 Oct 10 |
583.50000 -6.50 |
595.00 | 576.00 | 576.00 | 3,167 |
| 01 Oct 10 |
590.00000 +6.00 |
595.00 | 590.00 | 590.00 | 4,424 |
| 30 Sep 10 |
584.00000 +0.00 |
590.00 | 584.00 | 590.00 | 16,284 |
| 29 Sep 10 |
584.00000 +0.50 |
584.00 | 584.00 | 584.00 | 800 |
| 28 Sep 10 |
583.50000 -6.50 |
590.00 | 572.00 | 590.00 | 1,850 |
| 27 Sep 10 |
590.00000 +10.00 |
595.00 | 590.00 | 590.00 | 3,343 |
| 24 Sep 10 |
580.00000 -5.00 |
580.00 | 575.00 | 576.00 | 8,682 |
| 23 Sep 10 |
585.00000 +3.50 |
585.00 | 584.50 | 585.00 | 7,115 |
| 22 Sep 10 |
581.50000 -8.50 |
590.00 | 573.00 | 590.00 | 6,716 |
| 21 Sep 10 |
590.00000 +2.50 |
600.00 | 590.00 | 590.00 | 13,748 |
| 20 Sep 10 |
587.50000 +26.50 |
590.00 | 566.00 | 566.00 | 10,285 |
| 17 Sep 10 |
561.00000 -26.00 |
590.00 | 561.00 | 585.00 | 12,811 |
| 16 Sep 10 |
587.00000 -13.00 |
600.00 | 580.00 | 600.00 | 11,343 |
| 15 Sep 10 |
600.00000 +15.00 |
620.00 | 600.00 | 620.00 | 3,040 |
| 14 Sep 10 |
585.00000 -5.00 |
599.50 | 585.00 | 595.00 | 8,927 |
| 13 Sep 10 |
590.00000 +10.00 |
595.00 | 590.00 | 590.00 | 5,439 |
| 10 Sep 10 |
580.00000 +0.00 |
590.00 | 580.00 | 590.00 | 60,915 |
| 09 Sep 10 |
580.00000 -7.00 |
600.00 | 580.00 | 587.00 | 26,791 |
| 08 Sep 10 |
587.00000 +7.00 |
587.00 | 583.00 | 583.00 | 9,000 |
| 07 Sep 10 |
580.00000 +0.00 |
582.50 | 580.00 | 580.00 | 13,364 |
| 06 Sep 10 |
580.00000 +10.00 |
580.00 | 573.00 | 573.00 | 23,086 |
| 03 Sep 10 |
570.00000 +0.00 |
573.00 | 570.00 | 570.00 | 16,209 |
| 02 Sep 10 |
570.00000 +0.00 |
572.00 | 560.00 | 572.00 | 6,116 |
| 01 Sep 10 |
570.00000 +1.00 |
570.00 | 560.00 | 570.00 | 11,173 |
| 31 Aug 10 |
569.00000 -1.00 |
570.00 | 562.50 | 565.00 | 11,425 |
| 27 Aug 10 |
570.00000 +2.50 |
570.00 | 567.50 | 567.50 | 23,014 |
| 26 Aug 10 |
567.50000 -2.50 |
572.00 | 561.00 | 562.50 | 16,139 |
| 25 Aug 10 |
570.00000 -2.00 |
572.00 | 570.00 | 570.00 | 8,467 |
| 24 Aug 10 |
572.00000 +3.50 |
572.00 | 572.00 | 572.00 | 381,746 |
| 23 Aug 10 |
568.50000 +1.50 |
570.00 | 550.00 | 569.00 | 511,100 |
| 20 Aug 10 |
567.00000 -18.00 |
580.00 | 560.00 | 580.00 | 13,655 |
| 19 Aug 10 |
585.00000 +23.50 |
585.00 | 570.00 | 570.00 | 4,600 |
| 18 Aug 10 |
561.50000 -3.50 |
566.00 | 553.50 | 565.00 | 4,808 |
| 17 Aug 10 |
565.00000 -4.00 |
570.00 | 560.00 | 570.00 | 2,750 |
| 16 Aug 10 |
569.00000 -6.00 |
571.00 | 569.00 | 569.00 | 2,300 |
| 13 Aug 10 |
575.00000 +15.00 |
580.00 | 575.00 | 580.00 | 2,350 |
| 12 Aug 10 |
560.00000 -1.00 |
580.00 | 555.00 | 561.00 | 4,537 |
| 11 Aug 10 |
561.00000 -14.00 |
561.00 | 561.00 | 561.00 | 2,620 |
| 10 Aug 10 |
575.00000 +5.00 |
590.00 | 572.00 | 573.00 | 12,403 |
| 09 Aug 10 |
570.00000 -7.50 |
590.00 | 567.00 | 590.00 | 5,800 |
| 06 Aug 10 |
577.50000 -2.50 |
590.00 | 570.00 | 580.00 | 6,842 |
| 05 Aug 10 |
580.00000 +2.50 |
580.00 | 570.00 | 580.00 | 6,102 |
| 04 Aug 10 |
577.50000 -3.50 |
585.00 | 570.00 | 585.00 | 12,910 |
| 03 Aug 10 |
581.00000 -19.00 |
600.00 | 575.00 | 600.00 | 9,890 |
| 02 Aug 10 |
600.00000 +58.00 |
600.00 | 560.00 | 560.00 | 15,880 |
| 30 Jul 10 |
542.00000 -17.50 |
542.00 | 533.00 | 542.00 | 9,280 |
| 29 Jul 10 |
559.50000 +19.50 |
559.50 | 559.50 | 559.50 | 1,000 |
| 28 Jul 10 |
540.00000 -11.00 |
584.00 | 538.00 | 560.00 | 29,736 |
| 27 Jul 10 |
551.00000 -4.00 |
570.00 | 537.00 | 560.00 | 193,702 |
| 26 Jul 10 |
555.00000 +5.00 |
555.00 | 555.00 | 555.00 | 3,000 |
| 23 Jul 10 |
550.00000 +13.00 |
560.00 | 540.00 | 540.00 | 13,250 |
| 22 Jul 10 |
537.00000 -23.00 |
537.00 | 537.00 | 537.00 | 55 |
| 21 Jul 10 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 1,300 |
| 20 Jul 10 |
560.00000 +10.00 |
560.00 | 540.00 | 560.00 | 5,962 |
| 19 Jul 10 |
550.00000 -10.00 |
550.00 | 550.00 | 550.00 | 2,500 |
| 16 Jul 10 |
560.00000 +10.00 |
560.00 | 560.00 | 560.00 | 23,457 |
| 15 Jul 10 |
550.00000 +2.00 |
570.00 | 550.00 | 555.00 | 37,220 |
| 13 Jul 10 |
548.00000 +0.00 |
550.00 | 548.00 | 548.00 | 11,117 |
| 12 Jul 10 |
548.00000 +3.00 |
548.00 | 548.00 | 548.00 | 509 |
| 09 Jul 10 |
545.00000 +12.00 |
545.00 | 533.00 | 533.00 | 7,345 |
| 08 Jul 10 |
533.00000 +4.50 |
550.00 | 530.00 | 533.00 | 35,440 |
| 07 Jul 10 |
528.50000 +10.50 |
535.00 | 528.50 | 528.50 | 20,350 |
| 05 Jul 10 |
518.00000 -2.00 |
518.00 | 515.00 | 518.00 | 14,989 |
| 02 Jul 10 |
520.00000 +2.00 |
520.00 | 520.00 | 520.00 | 5,600 |
| 01 Jul 10 |
518.00000 +2.00 |
518.00 | 518.00 | 518.00 | 3,000 |
| 30 Jun 10 |
516.00000 -14.00 |
516.00 | 516.00 | 516.00 | 11,372 |
| 29 Jun 10 |
530.00000 +14.00 |
530.00 | 530.00 | 530.00 | 1,022 |
| 28 Jun 10 |
516.00000 -7.00 |
516.00 | 516.00 | 516.00 | 660 |
| 25 Jun 10 |
523.00000 -2.00 |
523.50 | 522.50 | 523.50 | 189 |
| 23 Jun 10 |
525.00000 +0.50 |
545.00 | 518.00 | 519.00 | 12,188 |
| 22 Jun 10 |
524.50000 +9.50 |
525.00 | 519.00 | 525.00 | 9,579 |
| 21 Jun 10 |
515.00000 +5.00 |
515.00 | 505.00 | 505.00 | 9,825 |
| 18 Jun 10 |
510.00000 -10.00 |
520.00 | 510.00 | 520.00 | 19,546 |
| 17 Jun 10 |
520.00000 -2.50 |
530.00 | 520.00 | 528.00 | 5,620 |
| 16 Jun 10 |
522.50000 -2.50 |
524.00 | 520.00 | 520.00 | 1,017 |
| 14 Jun 10 |
525.00000 -5.00 |
525.00 | 525.00 | 525.00 | 545 |
| 11 Jun 10 |
530.00000 +5.00 |
530.00 | 530.00 | 530.00 | 2,000 |
| 10 Jun 10 |
525.00000 -2.00 |
525.00 | 525.00 | 525.00 | 1,450 |
| 09 Jun 10 |
527.00000 +7.00 |
527.00 | 527.00 | 527.00 | 629 |
| 08 Jun 10 |
520.00000 -5.00 |
520.00 | 516.00 | 520.00 | 13,041 |
| 07 Jun 10 |
525.00000 -5.00 |
535.00 | 520.00 | 525.00 | 8,600 |
| 04 Jun 10 |
530.00000 +2.50 |
560.00 | 530.00 | 530.00 | 28,998 |
| 03 Jun 10 |
527.50000 +12.50 |
539.00 | 515.00 | 515.00 | 37,091 |
| 02 Jun 10 |
515.00000 -1.00 |
520.00 | 515.00 | 520.00 | 15,400 |
| 01 Jun 10 |
516.00000 -0.50 |
520.00 | 511.00 | 520.00 | 38,134 |
| 28 May 10 |
516.50000 +3.50 |
520.00 | 510.00 | 510.00 | 6,347 |
| 27 May 10 |
513.00000 +3.00 |
520.00 | 505.00 | 520.00 | 14,029 |
| 26 May 10 |
510.00000 +14.00 |
510.00 | 495.00 | 495.00 | 9,461 |
| 25 May 10 |
496.00000 -9.00 |
510.00 | 485.00 | 510.00 | 17,952 |
| 24 May 10 |
505.00000 +21.50 |
510.00 | 490.00 | 490.00 | 3,828 |
| 21 May 10 |
483.50000 +13.50 |
485.00 | 480.00 | 485.00 | 16,458 |
| 20 May 10 |
470.00000 -5.00 |
477.00 | 455.00 | 476.25 | 9,096 |
| 19 May 10 |
475.00000 -1.00 |
475.25 | 474.75 | 474.75 | 3,850 |
| 18 May 10 |
476.00000 +14.00 |
485.00 | 476.00 | 483.00 | 18,451 |
| 17 May 10 |
462.00000 -20.00 |
490.00 | 462.00 | 482.00 | 25,874 |
| 14 May 10 |
482.00000 -18.00 |
510.00 | 482.00 | 510.00 | 2,726 |
| 13 May 10 |
500.00000 -10.00 |
500.00 | 490.00 | 490.00 | 4,890 |
| 12 May 10 |
510.00000 -10.00 |
520.00 | 510.00 | 520.00 | 3,253 |
| 10 May 10 |
520.00000 +24.00 |
520.00 | 497.00 | 497.00 | 7,514 |
| 07 May 10 |
496.00000 +15.75 |
505.00 | 480.00 | 490.00 | 36,079 |
| 06 May 10 |
480.25000 -26.25 |
520.00 | 480.00 | 501.00 | 27,326 |
| 05 May 10 |
506.50000 -3.50 |
510.00 | 505.00 | 510.00 | 12,558 |
| 04 May 10 |
510.00000 -40.00 |
535.00 | 510.00 | 535.00 | 29,142 |
| 30 Apr 10 |
550.00000 +35.00 |
550.00 | 520.00 | 520.00 | 23,226 |
| 29 Apr 10 |
515.00000 -5.00 |
520.00 | 515.00 | 517.00 | 7,335 |
| 28 Apr 10 |
520.00000 +6.00 |
520.00 | 510.00 | 514.00 | 7,239 |
| 27 Apr 10 |
514.00000 -1.50 |
520.00 | 510.00 | 510.00 | 50,930 |
| 26 Apr 10 |
515.50000 -2.50 |
519.00 | 510.00 | 515.00 | 14,017 |
| 23 Apr 10 |
518.00000 +7.00 |
520.00 | 510.00 | 512.00 | 5,070 |
| 22 Apr 10 |
511.00000 -24.00 |
521.00 | 510.00 | 521.00 | 28,611 |
| 21 Apr 10 |
535.00000 +5.00 |
550.00 | 535.00 | 535.00 | 25,723 |
| 20 Apr 10 |
530.00000 +6.00 |
530.00 | 515.00 | 520.00 | 26,050 |
| 19 Apr 10 |
524.00000 -6.00 |
529.00 | 520.00 | 529.00 | 5,000 |
| 16 Apr 10 |
530.00000 +10.00 |
540.00 | 530.00 | 535.00 | 3,200 |
| 15 Apr 10 |
520.00000 +5.00 |
535.00 | 515.00 | 520.00 | 60,094 |
| 14 Apr 10 |
515.00000 -5.00 |
515.00 | 500.00 | 500.00 | 7,644 |
| 13 Apr 10 |
520.00000 +0.00 |
520.00 | 520.00 | 520.00 | 2,500 |
| 12 Apr 10 |
520.00000 +11.00 |
520.00 | 520.00 | 520.00 | 300 |
| 09 Apr 10 |
509.00000 +21.50 |
535.00 | 485.00 | 490.00 | 32,059 |
| 08 Apr 10 |
487.50000 +7.50 |
490.00 | 480.00 | 480.00 | 18,079 |
| 07 Apr 10 |
480.00000 +5.00 |
480.00 | 480.00 | 480.00 | 2,428 |
| 06 Apr 10 |
475.00000 +12.50 |
475.00 | 475.00 | 475.00 | 563 |
| 01 Apr 10 |
462.50000 -12.50 |
470.00 | 457.50 | 460.00 | 7,411 |
| 31 Mar 10 |
475.00000 +15.00 |
475.00 | 460.00 | 475.00 | 15,523 |
| 30 Mar 10 |
460.00000 +7.50 |
460.00 | 460.00 | 460.00 | 4,453 |
| 29 Mar 10 |
452.50000 -16.00 |
461.00 | 452.00 | 461.00 | 11,120 |
| 26 Mar 10 |
468.50000 -1.50 |
474.00 | 450.00 | 472.50 | 18,819 |
| 25 Mar 10 |
470.00000 +9.00 |
470.00 | 461.00 | 461.00 | 1,300 |
| 24 Mar 10 |
461.00000 +9.00 |
470.00 | 455.00 | 469.00 | 6,821 |
| 23 Mar 10 |
452.00000 +0.00 |
480.00 | 452.00 | 465.00 | 12,060 |
| 22 Mar 10 |
452.00000 +4.25 |
452.00 | 448.25 | 448.25 | 5,407 |
| 19 Mar 10 |
447.75000 -27.25 |
468.00 | 447.75 | 465.00 | 9,058 |
| 18 Mar 10 |
475.00000 +5.00 |
480.00 | 465.00 | 480.00 | 7,025 |
| 17 Mar 10 |
470.00000 -9.00 |
475.00 | 465.25 | 473.00 | 22,331 |
| 16 Mar 10 |
479.00000 +8.00 |
480.00 | 470.00 | 480.00 | 18,581 |
| 15 Mar 10 |
471.00000 +8.50 |
480.00 | 470.00 | 470.00 | 21,529 |
| 12 Mar 10 |
462.50000 +12.50 |
470.00 | 460.00 | 465.00 | 37,275 |
| 11 Mar 10 |
450.00000 -0.50 |
463.00 | 450.00 | 463.00 | 24,698 |
| 10 Mar 10 |
450.50000 +2.50 |
450.50 | 447.00 | 449.00 | 21,510 |
| 09 Mar 10 |
448.00000 +9.75 |
450.00 | 445.00 | 445.00 | 44,062 |
| 08 Mar 10 |
438.25000 -2.75 |
440.00 | 437.00 | 440.00 | 11,261 |
| 05 Mar 10 |
441.00000 -2.50 |
441.00 | 436.00 | 441.00 | 12,535 |
| 04 Mar 10 |
443.50000 +6.50 |
450.00 | 440.00 | 440.00 | 13,135 |
| 03 Mar 10 |
437.00000 -13.00 |
465.00 | 437.00 | 460.00 | 13,056 |
| 02 Mar 10 |
450.00000 +0.00 |
465.00 | 450.00 | 450.00 | 35,826 |
| 01 Mar 10 |
450.00000 +25.00 |
460.00 | 424.00 | 424.00 | 45,713 |
| 26 Feb 10 |
425.00000 +30.00 |
425.25 | 398.00 | 398.00 | 10,789 |
| 25 Feb 10 |
395.00000 +7.00 |
398.00 | 385.50 | 385.50 | 26,082 |
| 24 Feb 10 |
388.00000 -5.00 |
398.00 | 388.00 | 390.00 | 11,330 |
| 23 Feb 10 |
393.00000 +5.00 |
395.00 | 390.00 | 392.00 | 23,600 |
| 22 Feb 10 |
388.00000 +0.00 |
388.00 | 388.00 | 388.00 | 5,500 |
| 19 Feb 10 |
388.00000 -7.50 |
392.00 | 388.00 | 388.00 | 22,640 |
| 18 Feb 10 |
395.50000 +2.50 |
398.00 | 390.00 | 390.00 | 14,861 |
| 17 Feb 10 |
393.00000 -3.00 |
398.00 | 393.00 | 393.00 | 7,350 |
| 16 Feb 10 |
396.00000 +11.00 |
398.00 | 385.00 | 395.00 | 25,363 |
| 15 Feb 10 |
385.00000 -5.00 |
385.00 | 385.00 | 385.00 | 1,364 |
| 12 Feb 10 |
390.00000 -2.00 |
390.00 | 390.00 | 390.00 | 4,550 |
| 11 Feb 10 |
392.00000 +4.50 |
392.00 | 392.00 | 392.00 | 5,450 |
| 10 Feb 10 |
387.50000 -7.50 |
395.00 | 385.00 | 385.00 | 10,382 |
| 09 Feb 10 |
395.00000 +9.00 |
395.00 | 395.00 | 395.00 | 210 |
| 08 Feb 10 |
386.00000 -11.75 |
386.00 | 385.00 | 386.00 | 4,320 |
| 05 Feb 10 |
397.75000 +10.75 |
397.75 | 394.75 | 395.00 | 9,589 |
| 04 Feb 10 |
387.00000 -11.00 |
398.00 | 387.00 | 398.00 | 400 |
| 03 Feb 10 |
398.00000 +3.00 |
398.00 | 385.00 | 398.00 | 34,864 |
| 02 Feb 10 |
395.00000 +3.50 |
398.00 | 395.00 | 395.00 | 15,000 |
| 01 Feb 10 |
391.50000 +6.50 |
395.00 | 388.00 | 388.00 | 209 |
| 29 Jan 10 |
385.00000 +3.00 |
388.00 | 383.00 | 388.00 | 26,978 |
| 28 Jan 10 |
382.00000 +2.00 |
382.00 | 382.00 | 382.00 | 3 |
| 27 Jan 10 |
380.00000 -1.00 |
380.00 | 380.00 | 380.00 | 858 |
| 26 Jan 10 |
381.00000 -9.00 |
382.00 | 381.00 | 382.00 | 2,565 |
| 25 Jan 10 |
390.00000 -8.00 |
390.00 | 385.00 | 387.00 | 38,896 |
| 22 Jan 10 |
398.00000 +8.00 |
398.00 | 395.00 | 398.00 | 3,628 |
| 21 Jan 10 |
390.00000 +0.00 |
390.00 | 390.00 | 390.00 | 7,250 |
| 20 Jan 10 |
390.00000 -4.00 |
398.00 | 390.00 | 398.00 | 5,411 |
| 19 Jan 10 |
394.00000 +4.00 |
398.00 | 383.00 | 387.00 | 76,715 |
| 18 Jan 10 |
390.00000 +5.00 |
390.00 | 385.00 | 385.00 | 59,600 |
| 15 Jan 10 |
385.00000 +1.00 |
386.00 | 385.00 | 385.00 | 34,900 |
| 14 Jan 10 |
384.00000 +0.00 |
385.00 | 383.00 | 385.00 | 21,884 |
| 13 Jan 10 |
384.00000 +1.50 |
385.00 | 384.00 | 385.00 | 28,850 |
| 12 Jan 10 |
382.50000 -5.50 |
385.00 | 381.00 | 385.00 | 7,768 |
| 11 Jan 10 |
388.00000 +5.00 |
398.00 | 386.00 | 398.00 | 24,754 |
| 08 Jan 10 |
383.00000 -1.00 |
390.00 | 380.00 | 384.00 | 69,927 |
| 07 Jan 10 |
384.00000 -1.00 |
385.00 | 384.00 | 385.00 | 4,027 |
| 06 Jan 10 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 7,353 |
| 05 Jan 10 |
385.00000 +2.50 |
385.00 | 385.00 | 385.00 | 23,919 |
| 04 Jan 10 |
382.50000 -2.50 |
398.00 | 380.00 | 385.00 | 24,574 |
| 31 Dec 09 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 4,000 |
| 30 Dec 09 |
385.00000 +2.50 |
385.00 | 385.00 | 385.00 | 7,700 |
| 29 Dec 09 |
382.50000 +0.00 |
385.00 | 380.00 | 385.00 | 28,466 |