FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Tristel PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
399.00000 -8.50 |
415.00 | 390.10 | 407.50 | 77,566 |
| 19 Oct 26 |
407.50000 -22.50 |
440.00 | 405.00 | 435.00 | 171,667 |
| 16 Oct 26 |
430.00000 -1.00 |
435.00 | 426.00 | 432.50 | 57,498 |
| 15 Oct 26 |
431.00000 -4.00 |
440.00 | 427.20 | 435.00 | 99,177 |
| 14 Oct 26 |
435.00000 -1.00 |
445.00 | 430.00 | 437.50 | 83,282 |
| 13 Oct 26 |
436.00000 +1.00 |
445.00 | 430.00 | 435.00 | 53,096 |
| 12 Oct 26 |
435.00000 +2.50 |
440.00 | 430.00 | 432.50 | 40,246 |
| 09 Oct 26 |
432.50000 +2.50 |
435.00 | 428.90 | 432.50 | 64,135 |
| 08 Oct 26 |
430.00000 +2.50 |
435.00 | 427.76 | 427.76 | 82,744 |
| 07 Oct 26 |
427.50000 +2.50 |
430.00 | 420.00 | 425.00 | 36,964 |
| 06 Oct 26 |
425.00000 +10.00 |
430.00 | 410.00 | 415.00 | 79,174 |
| 05 Oct 26 |
415.00000 +5.00 |
420.00 | 410.00 | 410.00 | 100,105 |
| 02 Oct 26 |
410.00000 +5.00 |
415.00 | 405.00 | 407.50 | 65,892 |
| 01 Oct 26 |
405.00000 -5.00 |
415.00 | 400.00 | 407.50 | 24,711 |
| 30 Sep 26 |
410.00000 +5.00 |
410.00 | 400.00 | 405.00 | 54,171 |
| 29 Sep 26 |
405.00000 -4.00 |
410.00 | 400.00 | 405.00 | 21,828 |
| 28 Sep 26 |
409.00000 +0.00 |
410.00 | 402.60 | 405.00 | 117,459 |
| 25 Sep 26 |
409.00000 +4.00 |
409.25 | 400.00 | 405.00 | 79,851 |
| 24 Sep 26 |
405.00000 +0.00 |
410.00 | 400.00 | 405.00 | 38,449 |
| 23 Sep 26 |
405.00000 +0.00 |
410.00 | 400.00 | 405.00 | 25,530 |
| 22 Sep 26 |
405.00000 +2.50 |
410.00 | 400.00 | 402.50 | 89,192 |
| 21 Sep 26 |
402.50000 +7.50 |
410.00 | 395.00 | 397.50 | 94,482 |
| 18 Sep 26 |
395.00000 +0.00 |
400.00 | 390.00 | 395.00 | 52,540 |
| 17 Sep 26 |
395.00000 +2.50 |
400.00 | 387.11 | 392.50 | 79,397 |
| 16 Sep 26 |
392.50000 -2.50 |
400.00 | 386.66 | 395.00 | 30,567 |
| 15 Sep 26 |
395.00000 +2.50 |
400.00 | 390.00 | 392.50 | 52,912 |
| 14 Sep 26 |
392.50000 -5.00 |
400.00 | 390.50 | 397.50 | 24,436 |
| 11 Sep 26 |
397.50000 -7.50 |
407.00 | 395.00 | 405.00 | 29,650 |
| 10 Sep 26 |
405.00000 -2.50 |
410.00 | 400.00 | 407.50 | 25,854 |
| 09 Sep 26 |
407.50000 -2.50 |
415.00 | 405.00 | 410.00 | 41,766 |
| 08 Sep 26 |
410.00000 -9.00 |
420.00 | 405.00 | 415.00 | 126,827 |
| 07 Sep 26 |
419.00000 +8.00 |
419.00 | 405.00 | 410.00 | 99,069 |
| 04 Sep 26 |
411.00000 -4.00 |
415.00 | 400.00 | 410.00 | 203,523 |
| 03 Sep 26 |
415.00000 +15.00 |
415.00 | 395.00 | 400.00 | 48,826 |
| 02 Sep 26 |
400.00000 -15.00 |
412.49 | 395.00 | 410.00 | 105,135 |
| 01 Sep 26 |
415.00000 -2.50 |
420.00 | 405.00 | 415.00 | 76,172 |
| 28 Aug 26 |
417.50000 +0.00 |
421.00 | 415.00 | 417.50 | 48,829 |
| 27 Aug 26 |
417.50000 -5.00 |
425.00 | 415.00 | 422.50 | 62,462 |
| 26 Aug 26 |
422.50000 -2.50 |
425.99 | 416.00 | 425.00 | 822,962 |
| 25 Aug 26 |
425.00000 -2.50 |
430.00 | 423.34 | 427.50 | 78,679 |
| 24 Aug 26 |
427.50000 +2.50 |
433.00 | 420.00 | 425.00 | 103,583 |
| 21 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 52,502 |
| 20 Aug 26 |
425.00000 +2.50 |
430.00 | 420.00 | 422.50 | 28,850 |
| 19 Aug 26 |
422.50000 -2.50 |
430.00 | 420.00 | 425.00 | 43,738 |
| 18 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 185,991 |
| 17 Aug 26 |
425.00000 +5.00 |
430.00 | 420.00 | 422.50 | 238,528 |
| 14 Aug 26 |
420.00000 +10.00 |
424.80 | 415.00 | 421.50 | 51,905 |
| 13 Aug 26 |
410.00000 +0.00 |
425.00 | 405.00 | 410.00 | 38,543 |
| 12 Aug 26 |
410.00000 +0.00 |
415.00 | 405.00 | 410.00 | 333,394 |
| 11 Aug 26 |
410.00000 +0.00 |
415.00 | 405.38 | 407.50 | 69,739 |
| 10 Aug 26 |
410.00000 +0.00 |
410.00 | 405.31 | 407.50 | 24,159 |
| 07 Aug 26 |
410.00000 -2.50 |
416.00 | 405.00 | 412.50 | 122,814 |
| 06 Aug 26 |
412.50000 -2.50 |
420.00 | 410.00 | 415.00 | 39,140 |
| 05 Aug 26 |
415.00000 -10.00 |
430.00 | 410.00 | 425.00 | 78,744 |
| 04 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 193,609 |
| 03 Aug 26 |
425.00000 -1.00 |
430.00 | 420.00 | 427.50 | 357,384 |
| 31 Jul 26 |
426.00000 -4.00 |
432.00 | 425.10 | 427.50 | 251,819 |
| 30 Jul 26 |
430.00000 +10.00 |
430.00 | 415.00 | 422.50 | 186,788 |
| 29 Jul 26 |
420.00000 +0.00 |
425.00 | 415.00 | 420.00 | 160,801 |
| 28 Jul 26 |
420.00000 +8.00 |
420.00 | 405.00 | 410.00 | 243,235 |
| 27 Jul 26 |
412.00000 -38.00 |
415.00 | 400.00 | 405.00 | 139,362 |
| 24 Jul 26 |
450.00000 +57.50 |
450.00 | 385.00 | 392.50 | 62,918 |
| 23 Jul 26 |
392.50000 +2.50 |
400.00 | 385.00 | 390.00 | 115,843 |
| 22 Jul 26 |
390.00000 +5.00 |
405.00 | 380.00 | 395.00 | 78,239 |
| 21 Jul 26 |
385.00000 +5.00 |
390.00 | 375.00 | 380.00 | 58,833 |
| 20 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 46,031 |
| 17 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 39,608 |
| 16 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 382.50 | 449,518 |
| 15 Jul 26 |
380.00000 -2.50 |
385.00 | 380.00 | 382.50 | 57,326 |
| 14 Jul 26 |
382.50000 +0.00 |
385.00 | 380.00 | 382.50 | 131,899 |
| 13 Jul 26 |
382.50000 -5.00 |
392.00 | 380.00 | 387.50 | 58,537 |
| 10 Jul 26 |
387.50000 -5.00 |
395.00 | 385.00 | 392.50 | 31,175 |
| 09 Jul 26 |
392.50000 +0.00 |
400.00 | 385.00 | 392.50 | 20,334 |
| 08 Jul 26 |
392.50000 +2.50 |
400.00 | 385.00 | 392.50 | 11,758 |
| 07 Jul 26 |
390.00000 -10.00 |
405.00 | 390.00 | 400.00 | 26,776 |
| 06 Jul 26 |
400.00000 +0.00 |
405.00 | 393.75 | 400.00 | 110,396 |
| 03 Jul 26 |
400.00000 +0.00 |
402.85 | 395.00 | 400.00 | 42,714 |
| 02 Jul 26 |
400.00000 +0.00 |
402.00 | 395.00 | 400.00 | 51,349 |
| 01 Jul 26 |
400.00000 +0.00 |
404.00 | 395.00 | 400.00 | 26,929 |
| 30 Jun 26 |
400.00000 +5.00 |
405.00 | 395.00 | 395.00 | 85,668 |
| 29 Jun 26 |
395.00000 -1.00 |
397.78 | 390.00 | 397.50 | 198,508 |
| 26 Jun 26 |
396.00000 +2.00 |
401.70 | 390.00 | 397.50 | 27,475 |
| 25 Jun 26 |
394.00000 +4.00 |
395.00 | 390.00 | 390.00 | 77,288 |
| 24 Jun 26 |
390.00000 +0.00 |
395.00 | 385.00 | 390.00 | 182,051 |
| 23 Jun 26 |
390.00000 +2.00 |
394.00 | 385.00 | 387.50 | 34,329 |
| 22 Jun 26 |
388.00000 +0.50 |
395.00 | 380.00 | 387.50 | 42,927 |
| 19 Jun 26 |
387.50000 +0.00 |
395.00 | 380.00 | 387.50 | 41,926 |
| 18 Jun 26 |
387.50000 +2.50 |
390.00 | 380.00 | 385.00 | 63,988 |
| 17 Jun 26 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 92,247 |
| 16 Jun 26 |
385.00000 -7.50 |
392.50 | 380.00 | 392.50 | 174,731 |
| 15 Jun 26 |
392.50000 +0.50 |
400.00 | 385.00 | 392.00 | 64,372 |
| 12 Jun 26 |
392.00000 +2.00 |
399.00 | 386.33 | 390.00 | 171,846 |
| 11 Jun 26 |
390.00000 +5.00 |
395.00 | 380.00 | 385.00 | 42,478 |
| 10 Jun 26 |
385.00000 +0.00 |
390.00 | 381.00 | 385.00 | 101,589 |
| 09 Jun 26 |
385.00000 +5.00 |
385.00 | 377.50 | 380.00 | 76,006 |
| 08 Jun 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 396,101 |
| 05 Jun 26 |
380.00000 +5.00 |
385.00 | 370.00 | 375.00 | 120,214 |
| 04 Jun 26 |
375.00000 -5.00 |
383.00 | 370.00 | 380.00 | 136,578 |
| 03 Jun 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 90,404 |
| 02 Jun 26 |
382.50000 +2.50 |
385.00 | 377.50 | 377.50 | 61,681 |
| 01 Jun 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 66,675 |
| 29 May 26 |
382.50000 +10.00 |
385.00 | 371.12 | 372.50 | 1,136,187 |
| 28 May 26 |
372.50000 -7.50 |
385.00 | 370.00 | 380.00 | 279,531 |
| 27 May 26 |
380.00000 -2.00 |
383.50 | 371.16 | 377.50 | 49,731 |
| 26 May 26 |
382.00000 -3.00 |
390.00 | 375.00 | 385.00 | 77,786 |
| 22 May 26 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 87,319 |
| 21 May 26 |
385.00000 +5.00 |
394.00 | 380.00 | 387.50 | 903,716 |
| 20 May 26 |
380.00000 -15.00 |
400.00 | 380.00 | 395.00 | 83,752 |
| 19 May 26 |
395.00000 +0.00 |
409.25 | 390.00 | 402.50 | 41,918 |
| 18 May 26 |
395.00000 -17.50 |
420.00 | 395.00 | 412.50 | 93,635 |
| 15 May 26 |
412.50000 -2.50 |
420.00 | 405.00 | 415.00 | 34,130 |
| 14 May 26 |
415.00000 +5.00 |
420.00 | 405.00 | 410.00 | 149,365 |
| 13 May 26 |
410.00000 +2.50 |
415.00 | 400.00 | 407.50 | 54,350 |
| 12 May 26 |
407.50000 +2.50 |
415.00 | 400.00 | 405.00 | 51,949 |
| 11 May 26 |
405.00000 -2.50 |
415.00 | 400.00 | 407.50 | 182,626 |
| 08 May 26 |
407.50000 +0.00 |
415.00 | 400.00 | 407.50 | 191,600 |
| 07 May 26 |
407.50000 -2.50 |
420.00 | 407.50 | 410.00 | 96,246 |
| 06 May 26 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 239,515 |
| 05 May 26 |
410.00000 +5.00 |
420.84 | 400.00 | 405.00 | 130,030 |
| 01 May 26 |
405.00000 +13.00 |
410.00 | 390.00 | 395.00 | 86,144 |
| 30 Apr 26 |
392.00000 -5.50 |
400.00 | 385.00 | 395.00 | 126,395 |
| 29 Apr 26 |
397.50000 +25.00 |
400.00 | 370.00 | 372.50 | 128,488 |
| 28 Apr 26 |
372.50000 +5.00 |
375.00 | 360.00 | 367.50 | 132,760 |
| 27 Apr 26 |
367.50000 -5.00 |
380.00 | 365.00 | 372.50 | 96,104 |
| 24 Apr 26 |
372.50000 -7.50 |
385.00 | 370.00 | 380.00 | 82,107 |
| 23 Apr 26 |
380.00000 +0.00 |
385.00 | 375.26 | 380.00 | 32,906 |
| 22 Apr 26 |
380.00000 +0.00 |
390.00 | 375.00 | 382.50 | 58,116 |
| 21 Apr 26 |
380.00000 -7.50 |
395.00 | 375.00 | 387.50 | 101,187 |
| 20 Apr 26 |
387.50000 +0.00 |
395.00 | 380.00 | 387.50 | 47,216 |
| 17 Apr 26 |
387.50000 +2.50 |
395.00 | 380.00 | 385.00 | 52,281 |
| 16 Apr 26 |
385.00000 +5.00 |
390.00 | 376.00 | 380.00 | 134,314 |
| 15 Apr 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 60,580 |
| 14 Apr 26 |
382.50000 +0.00 |
390.00 | 377.50 | 382.50 | 66,654 |
| 13 Apr 26 |
382.50000 +0.00 |
390.00 | 375.00 | 382.50 | 98,017 |
| 10 Apr 26 |
382.50000 -2.50 |
390.00 | 375.00 | 380.00 | 50,622 |
| 09 Apr 26 |
385.00000 +5.00 |
385.00 | 369.50 | 380.00 | 49,592 |
| 08 Apr 26 |
380.00000 +2.50 |
385.00 | 375.00 | 380.00 | 66,218 |
| 07 Apr 26 |
377.50000 +7.50 |
385.00 | 365.00 | 370.00 | 95,277 |
| 02 Apr 26 |
370.00000 +0.00 |
374.00 | 365.00 | 370.00 | 61,546 |
| 01 Apr 26 |
370.00000 +10.00 |
375.00 | 357.12 | 360.00 | 66,177 |
| 31 Mar 26 |
360.00000 +2.50 |
370.00 | 350.00 | 357.50 | 77,291 |
| 30 Mar 26 |
357.50000 -12.50 |
375.00 | 355.00 | 370.00 | 92,379 |
| 27 Mar 26 |
370.00000 -2.50 |
375.00 | 365.00 | 372.50 | 79,510 |
| 26 Mar 26 |
372.50000 +0.00 |
379.00 | 365.00 | 372.50 | 112,386 |
| 25 Mar 26 |
372.50000 +0.00 |
385.00 | 365.00 | 372.50 | 88,958 |
| 24 Mar 26 |
372.50000 +2.50 |
380.00 | 365.00 | 372.50 | 101,940 |
| 23 Mar 26 |
370.00000 -10.00 |
385.00 | 360.00 | 380.00 | 296,258 |
| 20 Mar 26 |
380.00000 +0.00 |
395.00 | 378.00 | 380.00 | 151,299 |
| 19 Mar 26 |
380.00000 -7.50 |
390.00 | 375.00 | 382.50 | 107,948 |
| 18 Mar 26 |
387.50000 -5.00 |
400.00 | 380.00 | 392.50 | 808,404 |
| 17 Mar 26 |
392.50000 +2.50 |
395.00 | 385.00 | 390.00 | 182,285 |
| 16 Mar 26 |
390.00000 +3.00 |
400.00 | 385.00 | 387.00 | 193,066 |
| 13 Mar 26 |
387.00000 +0.00 |
391.79 | 384.30 | 387.00 | 247,778 |
| 12 Mar 26 |
387.00000 +2.00 |
390.50 | 384.00 | 387.00 | 72,594 |
| 11 Mar 26 |
385.00000 +5.00 |
388.80 | 380.00 | 382.50 | 98,455 |
| 10 Mar 26 |
380.00000 +0.00 |
390.00 | 380.00 | 380.00 | 457,108 |
| 09 Mar 26 |
380.00000 -7.50 |
389.00 | 375.00 | 385.00 | 300,100 |
| 06 Mar 26 |
387.50000 -12.50 |
409.54 | 386.50 | 400.00 | 81,989 |
| 05 Mar 26 |
400.00000 +15.00 |
410.00 | 380.00 | 385.00 | 72,975 |
| 04 Mar 26 |
385.00000 +5.00 |
390.00 | 370.00 | 375.00 | 102,940 |
| 03 Mar 26 |
380.00000 -17.00 |
400.00 | 365.00 | 395.00 | 182,945 |
| 02 Mar 26 |
397.00000 -3.00 |
410.00 | 390.00 | 405.00 | 117,928 |
| 27 Feb 26 |
400.00000 -10.00 |
415.00 | 400.00 | 410.00 | 42,636 |
| 26 Feb 26 |
410.00000 +2.00 |
410.00 | 407.00 | 410.00 | 63,806 |
| 25 Feb 26 |
408.00000 -2.00 |
415.00 | 405.60 | 410.00 | 109,014 |
| 24 Feb 26 |
410.00000 -6.00 |
420.00 | 405.00 | 415.00 | 75,720 |
| 23 Feb 26 |
416.00000 +11.00 |
420.00 | 405.00 | 405.00 | 79,284 |
| 20 Feb 26 |
405.00000 +5.00 |
410.00 | 395.00 | 402.50 | 84,278 |
| 19 Feb 26 |
400.00000 -5.00 |
410.00 | 392.50 | 405.00 | 85,375 |
| 18 Feb 26 |
405.00000 -7.50 |
418.00 | 400.00 | 412.50 | 115,290 |
| 17 Feb 26 |
412.50000 -7.50 |
425.00 | 410.00 | 420.00 | 78,212 |
| 16 Feb 26 |
420.00000 +0.00 |
421.50 | 415.60 | 420.00 | 25,121 |
| 13 Feb 26 |
420.00000 -5.00 |
428.00 | 415.60 | 424.00 | 58,841 |
| 12 Feb 26 |
425.00000 +1.00 |
430.00 | 415.00 | 424.00 | 167,569 |
| 11 Feb 26 |
424.00000 -6.00 |
430.00 | 416.50 | 430.00 | 95,090 |
| 10 Feb 26 |
430.00000 +3.00 |
435.00 | 420.00 | 430.00 | 63,654 |
| 09 Feb 26 |
427.00000 -0.50 |
435.00 | 421.10 | 427.50 | 49,009 |
| 06 Feb 26 |
427.50000 +7.50 |
435.00 | 415.35 | 420.00 | 62,258 |
| 05 Feb 26 |
420.00000 -7.50 |
430.00 | 417.00 | 427.50 | 25,629 |
| 04 Feb 26 |
427.50000 +2.50 |
430.00 | 420.00 | 425.00 | 87,416 |
| 03 Feb 26 |
425.00000 +10.00 |
428.89 | 410.00 | 415.00 | 123,104 |
| 02 Feb 26 |
415.00000 -5.00 |
429.08 | 410.00 | 420.00 | 76,068 |
| 30 Jan 26 |
420.00000 +2.50 |
429.50 | 411.11 | 420.00 | 94,812 |
| 29 Jan 26 |
417.50000 -20.00 |
436.25 | 416.25 | 435.00 | 52,987 |
| 28 Jan 26 |
437.50000 +45.00 |
440.00 | 390.00 | 392.50 | 275,946 |
| 27 Jan 26 |
392.50000 -5.50 |
397.00 | 390.00 | 395.00 | 69,306 |
| 26 Jan 26 |
398.00000 -3.00 |
410.00 | 392.09 | 398.50 | 109,580 |
| 23 Jan 26 |
401.00000 -1.50 |
404.75 | 390.00 | 402.50 | 208,768 |
| 22 Jan 26 |
402.50000 +2.50 |
409.75 | 395.00 | 395.00 | 367,868 |
| 21 Jan 26 |
400.00000 +5.00 |
408.50 | 390.00 | 395.00 | 82,054 |
| 20 Jan 26 |
395.00000 -10.00 |
401.50 | 382.50 | 401.50 | 50,899 |
| 19 Jan 26 |
405.00000 -15.00 |
415.00 | 400.00 | 415.00 | 69,562 |
| 16 Jan 26 |
420.00000 +0.00 |
424.25 | 413.33 | 420.00 | 107,034 |
| 15 Jan 26 |
420.00000 +0.00 |
425.00 | 416.20 | 420.00 | 124,299 |
| 14 Jan 26 |
420.00000 +2.00 |
422.00 | 417.60 | 420.00 | 46,601 |
| 13 Jan 26 |
418.00000 -2.00 |
425.00 | 415.11 | 420.00 | 93,390 |
| 12 Jan 26 |
420.00000 -5.00 |
426.00 | 415.11 | 425.00 | 63,902 |
| 09 Jan 26 |
425.00000 -5.00 |
438.00 | 420.00 | 435.00 | 68,983 |
| 08 Jan 26 |
430.00000 +5.00 |
435.00 | 414.99 | 427.50 | 262,432 |
| 07 Jan 26 |
425.00000 -5.00 |
430.59 | 425.00 | 430.59 | 168,623 |
| 06 Jan 26 |
430.00000 -10.00 |
445.00 | 425.78 | 437.50 | 61,501 |
| 05 Jan 26 |
440.00000 +2.50 |
445.00 | 430.00 | 437.50 | 97,921 |
| 02 Jan 26 |
437.50000 +20.00 |
445.00 | 415.00 | 417.50 | 160,852 |
| 31 Dec 25 |
417.50000 +7.50 |
420.50 | 413.20 | 413.20 | 13,629 |
| 30 Dec 25 |
410.00000 +0.00 |
413.20 | 405.00 | 410.00 | 19,647 |
| 29 Dec 25 |
410.00000 +2.50 |
415.00 | 405.00 | 407.50 | 24,285 |
| 24 Dec 25 |
407.50000 +0.00 |
409.90 | 405.00 | 407.50 | 8,116 |
| 23 Dec 25 |
407.50000 -10.00 |
418.50 | 405.00 | 417.50 | 54,150 |
| 22 Dec 25 |
417.50000 +0.00 |
430.00 | 416.00 | 417.50 | 96,131 |
| 19 Dec 25 |
417.50000 -7.50 |
425.00 | 417.50 | 425.00 | 29,819 |
| 18 Dec 25 |
425.00000 +15.00 |
430.00 | 410.00 | 410.00 | 102,246 |
| 17 Dec 25 |
410.00000 +10.00 |
415.00 | 401.00 | 401.00 | 97,233 |
| 16 Dec 25 |
400.00000 +0.00 |
404.44 | 395.00 | 395.00 | 36,260 |
| 15 Dec 25 |
400.00000 +0.00 |
407.00 | 390.00 | 402.50 | 63,554 |
| 12 Dec 25 |
400.00000 +30.00 |
408.50 | 376.60 | 376.60 | 202,510 |
| 11 Dec 25 |
370.00000 +12.50 |
375.00 | 355.00 | 360.00 | 233,743 |
| 10 Dec 25 |
357.50000 -5.00 |
360.25 | 355.55 | 360.25 | 93,638 |
| 09 Dec 25 |
362.50000 -2.50 |
370.00 | 355.00 | 365.00 | 325,190 |
| 08 Dec 25 |
365.00000 +10.00 |
369.00 | 355.00 | 362.50 | 26,794 |
| 05 Dec 25 |
355.00000 -13.00 |
369.00 | 351.33 | 365.00 | 100,034 |
| 04 Dec 25 |
368.00000 +0.50 |
370.00 | 360.00 | 367.50 | 54,376 |
| 03 Dec 25 |
367.50000 +2.50 |
370.00 | 360.38 | 365.00 | 102,238 |
| 02 Dec 25 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 105,977 |
| 01 Dec 25 |
365.00000 +0.00 |
370.00 | 350.00 | 360.00 | 90,076 |
| 28 Nov 25 |
365.00000 +10.00 |
370.00 | 352.60 | 355.00 | 64,255 |
| 27 Nov 25 |
355.00000 -5.00 |
360.00 | 350.00 | 355.00 | 181,631 |
| 26 Nov 25 |
360.00000 -1.00 |
365.00 | 356.67 | 362.50 | 205,819 |
| 25 Nov 25 |
361.00000 +0.00 |
363.40 | 357.00 | 361.00 | 51,986 |
| 24 Nov 25 |
361.00000 +6.00 |
365.00 | 355.00 | 360.00 | 289,659 |
| 21 Nov 25 |
355.00000 -2.50 |
360.00 | 353.00 | 357.50 | 36,195 |
| 20 Nov 25 |
357.50000 -2.50 |
360.00 | 354.12 | 355.00 | 10,641 |
| 19 Nov 25 |
360.00000 -5.00 |
364.99 | 351.00 | 364.99 | 72,135 |
| 18 Nov 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 139,808 |
| 17 Nov 25 |
365.00000 -5.00 |
372.00 | 356.00 | 370.00 | 63,458 |
| 14 Nov 25 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 927,509 |
| 13 Nov 25 |
370.00000 +0.00 |
372.50 | 365.00 | 370.00 | 379,182 |
| 12 Nov 25 |
370.00000 +0.00 |
375.00 | 369.10 | 370.00 | 41,696 |
| 11 Nov 25 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 72,680 |
| 10 Nov 25 |
370.00000 +0.00 |
372.50 | 365.25 | 370.00 | 51,065 |
| 07 Nov 25 |
370.00000 +0.00 |
374.00 | 365.00 | 370.00 | 538,105 |
| 06 Nov 25 |
370.00000 +5.00 |
380.00 | 360.00 | 365.00 | 87,794 |
| 05 Nov 25 |
365.00000 +2.00 |
369.50 | 360.00 | 365.00 | 34,435 |
| 04 Nov 25 |
363.00000 +3.00 |
365.00 | 360.00 | 365.00 | 154,651 |
| 03 Nov 25 |
360.00000 -10.00 |
380.00 | 360.00 | 370.00 | 88,738 |
| 31 Oct 25 |
370.00000 +10.00 |
377.00 | 359.46 | 365.00 | 73,893 |
| 30 Oct 25 |
360.00000 +0.00 |
370.00 | 360.00 | 365.00 | 5,162,899 |
| 29 Oct 25 |
360.00000 -5.00 |
370.00 | 360.00 | 365.00 | 54,383 |
| 28 Oct 25 |
365.00000 +0.00 |
366.39 | 360.00 | 365.00 | 22,793 |
| 27 Oct 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 52,690 |
| 24 Oct 25 |
365.00000 +0.00 |
370.00 | 363.32 | 365.00 | 21,115 |
| 23 Oct 25 |
365.00000 -3.00 |
369.84 | 355.00 | 360.00 | 67,720 |
| 22 Oct 25 |
368.00000 +8.00 |
368.00 | 355.00 | 360.00 | 91,960 |
| 21 Oct 25 |
360.00000 +2.00 |
360.72 | 350.00 | 355.00 | 636,901 |
| 20 Oct 25 |
358.00000 +3.00 |
360.00 | 350.00 | 355.00 | 50,479 |
| 17 Oct 25 |
355.00000 +0.00 |
360.00 | 350.25 | 355.00 | 122,260 |
| 16 Oct 25 |
355.00000 -5.00 |
361.80 | 351.33 | 360.00 | 51,337 |
| 15 Oct 25 |
360.00000 -1.00 |
365.00 | 355.00 | 357.50 | 30,807 |
| 14 Oct 25 |
361.00000 +1.00 |
361.00 | 350.00 | 355.00 | 81,710 |
| 13 Oct 25 |
360.00000 +2.00 |
360.00 | 350.00 | 355.00 | 224,395 |
| 10 Oct 25 |
358.00000 -2.00 |
360.80 | 351.10 | 360.00 | 65,440 |
| 09 Oct 25 |
360.00000 -2.50 |
365.00 | 355.00 | 360.00 | 161,272 |
| 08 Oct 25 |
362.50000 +2.50 |
363.00 | 358.60 | 360.00 | 24,161 |
| 07 Oct 25 |
360.00000 -5.00 |
362.00 | 352.22 | 360.00 | 35,176 |
| 06 Oct 25 |
365.00000 +2.50 |
370.00 | 355.10 | 362.50 | 25,825 |
| 03 Oct 25 |
362.50000 -1.50 |
370.50 | 356.00 | 367.50 | 56,027 |
| 02 Oct 25 |
364.00000 +1.50 |
368.00 | 357.60 | 362.50 | 85,310 |
| 01 Oct 25 |
362.50000 +0.50 |
365.00 | 357.60 | 365.00 | 29,993 |
| 30 Sep 25 |
362.00000 -5.50 |
375.00 | 361.00 | 367.50 | 132,849 |
| 29 Sep 25 |
367.50000 -2.50 |
372.00 | 360.90 | 370.00 | 149,428 |
| 26 Sep 25 |
370.00000 +0.00 |
370.00 | 358.00 | 370.00 | 53,397 |
| 25 Sep 25 |
370.00000 +5.00 |
374.33 | 364.50 | 367.50 | 40,899 |
| 24 Sep 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 121,888 |
| 23 Sep 25 |
365.00000 +0.00 |
369.76 | 360.00 | 365.00 | 15,775 |
| 22 Sep 25 |
365.00000 +0.00 |
370.00 | 361.50 | 365.00 | 52,599 |
| 19 Sep 25 |
365.00000 -5.00 |
368.00 | 360.10 | 365.00 | 87,873 |
| 18 Sep 25 |
370.00000 +5.00 |
370.00 | 360.00 | 365.00 | 27,596 |
| 17 Sep 25 |
365.00000 +5.00 |
370.00 | 358.00 | 360.00 | 14,864 |
| 16 Sep 25 |
360.00000 +0.00 |
369.48 | 358.00 | 360.00 | 23,207 |
| 15 Sep 25 |
360.00000 +5.00 |
364.00 | 350.00 | 355.00 | 55,632 |
| 12 Sep 25 |
355.00000 +3.00 |
358.00 | 350.00 | 355.00 | 18,202 |
| 11 Sep 25 |
352.00000 -3.00 |
362.00 | 350.00 | 362.00 | 50,582 |
| 10 Sep 25 |
355.00000 -5.00 |
370.00 | 355.00 | 365.00 | 73,977 |
| 09 Sep 25 |
360.00000 -10.00 |
370.40 | 360.00 | 367.50 | 39,874 |
| 08 Sep 25 |
370.00000 +0.00 |
375.00 | 362.00 | 367.50 | 33,300 |
| 05 Sep 25 |
370.00000 +0.00 |
375.00 | 363.75 | 370.00 | 81,250 |
| 04 Sep 25 |
370.00000 +7.50 |
372.50 | 360.10 | 362.50 | 159,459 |
| 03 Sep 25 |
362.50000 +2.50 |
370.00 | 355.30 | 360.00 | 39,648 |
| 02 Sep 25 |
360.00000 -5.00 |
369.00 | 358.50 | 365.00 | 23,166 |
| 01 Sep 25 |
365.00000 +5.00 |
372.00 | 360.00 | 360.00 | 283,170 |
| 29 Aug 25 |
360.00000 +5.00 |
365.00 | 355.00 | 360.00 | 73,831 |
| 28 Aug 25 |
355.00000 -5.00 |
363.50 | 355.00 | 360.00 | 87,939 |
| 27 Aug 25 |
360.00000 +0.00 |
364.80 | 355.00 | 360.00 | 50,982 |
| 26 Aug 25 |
360.00000 -12.50 |
376.00 | 355.00 | 372.50 | 42,380 |
| 22 Aug 25 |
372.50000 -7.50 |
379.50 | 365.00 | 375.00 | 48,936 |
| 21 Aug 25 |
380.00000 +10.00 |
380.00 | 370.00 | 370.00 | 191,728 |
| 20 Aug 25 |
370.00000 +15.00 |
374.90 | 355.00 | 355.00 | 201,535 |
| 19 Aug 25 |
355.00000 -5.00 |
361.99 | 350.00 | 360.00 | 31,972 |
| 18 Aug 25 |
360.00000 +0.00 |
369.00 | 355.00 | 360.00 | 24,237 |
| 15 Aug 25 |
360.00000 +0.00 |
363.70 | 352.00 | 355.00 | 48,695 |
| 14 Aug 25 |
360.00000 -3.00 |
360.00 | 350.00 | 360.00 | 104,977 |
| 13 Aug 25 |
363.00000 +0.50 |
363.00 | 355.10 | 362.50 | 54,510 |
| 12 Aug 25 |
362.50000 -2.50 |
380.00 | 355.00 | 362.50 | 53,964 |
| 11 Aug 25 |
365.00000 -15.00 |
370.00 | 360.00 | 365.00 | 110,134 |
| 08 Aug 25 |
380.00000 +0.00 |
387.60 | 362.50 | 380.00 | 42,303 |
| 07 Aug 25 |
380.00000 +0.00 |
387.60 | 370.00 | 380.00 | 33,993 |
| 06 Aug 25 |
380.00000 +8.00 |
387.00 | 376.00 | 377.50 | 279,895 |
| 05 Aug 25 |
372.00000 +12.00 |
382.75 | 358.00 | 360.00 | 74,907 |
| 04 Aug 25 |
360.00000 -5.00 |
370.00 | 350.00 | 365.00 | 44,793 |
| 01 Aug 25 |
365.00000 -16.50 |
385.00 | 360.00 | 381.50 | 54,644 |
| 31 Jul 25 |
381.50000 +0.00 |
384.10 | 375.00 | 381.50 | 43,577 |
| 30 Jul 25 |
381.50000 +0.00 |
388.00 | 376.50 | 381.50 | 34,080 |
| 29 Jul 25 |
381.50000 +6.50 |
387.48 | 375.00 | 380.00 | 145,576 |
| 28 Jul 25 |
375.00000 +5.00 |
380.00 | 370.00 | 370.00 | 102,133 |
| 25 Jul 25 |
370.00000 -8.00 |
380.00 | 363.00 | 375.00 | 47,703 |
| 24 Jul 25 |
378.00000 -12.00 |
388.85 | 370.00 | 385.00 | 110,447 |
| 23 Jul 25 |
390.00000 -5.00 |
397.50 | 382.00 | 395.00 | 67,822 |
| 22 Jul 25 |
395.00000 -5.00 |
410.00 | 390.00 | 400.00 | 94,511 |
| 21 Jul 25 |
400.00000 +5.00 |
408.51 | 392.00 | 395.00 | 55,121 |
| 18 Jul 25 |
395.00000 -10.00 |
410.00 | 392.23 | 405.00 | 50,212 |
| 17 Jul 25 |
405.00000 -3.00 |
410.00 | 400.00 | 405.00 | 31,999 |
| 16 Jul 25 |
408.00000 -4.50 |
413.90 | 402.23 | 412.50 | 67,970 |
| 15 Jul 25 |
412.50000 -7.50 |
415.00 | 400.00 | 405.00 | 27,023 |
| 14 Jul 25 |
420.00000 +5.00 |
420.00 | 400.00 | 415.00 | 250,984 |
| 11 Jul 25 |
415.00000 +2.50 |
419.00 | 411.50 | 412.50 | 90,219 |
| 10 Jul 25 |
412.50000 +0.00 |
415.00 | 412.25 | 412.50 | 32,515 |
| 09 Jul 25 |
412.50000 +2.50 |
415.00 | 405.50 | 407.50 | 289,743 |
| 08 Jul 25 |
410.00000 -5.00 |
416.50 | 405.00 | 415.00 | 127,092 |
| 07 Jul 25 |
415.00000 -1.00 |
423.45 | 410.50 | 423.45 | 34,671 |
| 04 Jul 25 |
416.00000 +0.00 |
444.25 | 416.00 | 420.00 | 151,937 |
| 03 Jul 25 |
416.00000 +18.50 |
420.00 | 397.67 | 397.67 | 88,530 |
| 02 Jul 25 |
397.50000 -2.50 |
404.50 | 390.11 | 395.00 | 241,674 |
| 01 Jul 25 |
400.00000 -10.00 |
405.00 | 390.00 | 405.00 | 103,699 |
| 30 Jun 25 |
410.00000 -5.00 |
420.00 | 401.00 | 415.00 | 33,860 |
| 27 Jun 25 |
415.00000 +15.00 |
418.99 | 400.00 | 405.00 | 28,273 |
| 26 Jun 25 |
400.00000 -7.50 |
415.00 | 395.00 | 407.50 | 104,269 |
| 25 Jun 25 |
407.50000 +35.00 |
407.50 | 366.67 | 372.50 | 62,483 |
| 24 Jun 25 |
372.50000 +0.00 |
385.00 | 360.00 | 372.50 | 28,583 |
| 23 Jun 25 |
372.50000 +7.50 |
375.00 | 360.00 | 372.50 | 26,660 |
| 20 Jun 25 |
365.00000 -5.00 |
380.00 | 360.00 | 370.00 | 26,145 |
| 19 Jun 25 |
370.00000 +10.00 |
380.00 | 361.00 | 367.50 | 50,837 |
| 18 Jun 25 |
360.00000 -10.00 |
372.00 | 357.20 | 370.00 | 24,003 |
| 17 Jun 25 |
370.00000 -2.00 |
381.78 | 361.50 | 377.50 | 85,541 |
| 16 Jun 25 |
372.00000 -5.50 |
382.00 | 371.00 | 377.50 | 14,439 |
| 13 Jun 25 |
377.50000 -2.50 |
384.45 | 371.65 | 380.00 | 18,403 |
| 12 Jun 25 |
380.00000 +2.50 |
385.00 | 372.00 | 377.50 | 85,227 |
| 11 Jun 25 |
377.50000 +27.50 |
384.25 | 345.00 | 360.00 | 142,397 |
| 10 Jun 25 |
350.00000 -10.00 |
366.00 | 350.00 | 360.00 | 43,894 |
| 09 Jun 25 |
360.00000 +0.00 |
361.87 | 345.00 | 360.00 | 141,270 |
| 06 Jun 25 |
360.00000 +5.00 |
370.00 | 350.00 | 360.00 | 93,664 |
| 05 Jun 25 |
355.00000 +10.00 |
360.00 | 342.00 | 345.00 | 104,689 |
| 04 Jun 25 |
345.00000 -7.00 |
354.00 | 340.10 | 354.00 | 106,069 |
| 03 Jun 25 |
352.00000 -6.00 |
370.00 | 350.00 | 360.00 | 47,594 |
| 02 Jun 25 |
358.00000 -12.00 |
370.00 | 350.00 | 370.00 | 21,214 |
| 30 May 25 |
370.00000 +0.00 |
380.00 | 361.00 | 370.00 | 8,530 |
| 29 May 25 |
370.00000 +6.00 |
380.00 | 360.00 | 370.00 | 19,139 |
| 28 May 25 |
364.00000 -6.00 |
374.00 | 360.00 | 370.00 | 159,408 |
| 27 May 25 |
370.00000 -15.00 |
385.00 | 366.00 | 385.00 | 26,605 |
| 23 May 25 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 23,743 |
| 22 May 25 |
385.00000 -5.00 |
390.00 | 383.60 | 385.00 | 88,281 |
| 21 May 25 |
390.00000 +5.00 |
390.00 | 380.47 | 385.00 | 165,215 |
| 20 May 25 |
385.00000 +2.00 |
390.00 | 380.00 | 385.00 | 22,616 |
| 19 May 25 |
383.00000 -2.00 |
388.00 | 380.38 | 382.50 | 51,996 |
| 16 May 25 |
385.00000 -10.00 |
395.00 | 380.00 | 395.00 | 39,480 |
| 15 May 25 |
395.00000 -2.50 |
405.00 | 390.00 | 397.50 | 122,267 |
| 14 May 25 |
397.50000 -17.50 |
419.25 | 391.05 | 417.50 | 71,032 |
| 13 May 25 |
415.00000 +1.00 |
429.50 | 413.00 | 413.00 | 49,918 |
| 12 May 25 |
414.00000 +19.00 |
416.00 | 396.50 | 397.50 | 106,647 |
| 09 May 25 |
395.00000 +5.00 |
400.00 | 378.00 | 390.00 | 30,573 |
| 08 May 25 |
390.00000 +15.00 |
395.00 | 370.10 | 375.00 | 107,753 |
| 07 May 25 |
375.00000 +0.00 |
379.92 | 370.00 | 372.50 | 62,403 |
| 06 May 25 |
375.00000 +10.00 |
377.00 | 367.50 | 367.50 | 85,081 |
| 02 May 25 |
365.00000 +5.00 |
370.00 | 358.23 | 360.00 | 44,829 |
| 01 May 25 |
360.00000 +2.00 |
370.00 | 350.00 | 360.00 | 56,255 |
| 30 Apr 25 |
358.00000 +8.00 |
364.90 | 352.40 | 352.40 | 49,345 |
| 29 Apr 25 |
350.00000 -5.00 |
355.00 | 345.50 | 350.00 | 29,009 |
| 28 Apr 25 |
355.00000 +5.00 |
360.00 | 345.71 | 350.00 | 20,775 |
| 25 Apr 25 |
350.00000 +0.00 |
360.00 | 335.00 | 340.00 | 170,143 |
| 24 Apr 25 |
350.00000 +15.00 |
350.00 | 330.00 | 335.00 | 116,106 |
| 23 Apr 25 |
335.00000 -20.00 |
355.00 | 333.00 | 347.50 | 35,332 |
| 22 Apr 25 |
355.00000 +5.00 |
359.50 | 340.25 | 345.00 | 180,765 |
| 17 Apr 25 |
350.00000 +10.00 |
350.00 | 335.00 | 335.00 | 174,139 |
| 16 Apr 25 |
340.00000 +12.00 |
340.00 | 325.00 | 325.00 | 33,267 |
| 15 Apr 25 |
328.00000 +10.00 |
329.00 | 308.00 | 312.50 | 73,451 |
| 14 Apr 25 |
318.00000 +3.00 |
320.00 | 310.00 | 315.00 | 50,584 |
| 11 Apr 25 |
315.00000 +0.00 |
318.40 | 300.00 | 307.50 | 45,881 |
| 10 Apr 25 |
315.00000 +22.50 |
320.00 | 293.50 | 300.00 | 55,606 |
| 09 Apr 25 |
292.50000 +22.50 |
296.10 | 265.00 | 270.00 | 178,077 |
| 08 Apr 25 |
270.00000 +0.00 |
280.00 | 265.00 | 270.00 | 50,170 |
| 07 Apr 25 |
270.00000 -5.00 |
280.00 | 260.00 | 275.00 | 122,855 |
| 04 Apr 25 |
275.00000 -7.50 |
280.00 | 270.00 | 280.00 | 349,743 |
| 03 Apr 25 |
282.50000 -2.50 |
290.00 | 277.25 | 285.00 | 94,674 |
| 02 Apr 25 |
285.00000 +0.00 |
298.70 | 280.00 | 290.00 | 628,397 |
| 01 Apr 25 |
285.00000 -10.00 |
299.50 | 280.00 | 295.00 | 81,192 |
| 31 Mar 25 |
295.00000 -4.00 |
302.00 | 290.00 | 302.00 | 92,221 |
| 28 Mar 25 |
299.00000 -4.00 |
300.00 | 299.00 | 300.00 | 102,321 |
| 27 Mar 25 |
303.00000 -2.00 |
305.00 | 300.00 | 305.00 | 97,026 |
| 26 Mar 25 |
305.00000 -5.00 |
313.21 | 300.00 | 310.00 | 253,363 |
| 25 Mar 25 |
310.00000 -12.00 |
328.00 | 305.50 | 325.00 | 94,667 |
| 24 Mar 25 |
322.00000 -15.50 |
335.50 | 320.00 | 335.50 | 60,476 |
| 21 Mar 25 |
337.50000 +0.00 |
350.00 | 332.67 | 342.50 | 47,155 |
| 20 Mar 25 |
337.50000 -7.50 |
344.50 | 335.00 | 340.00 | 31,425 |
| 19 Mar 25 |
345.00000 +10.00 |
349.63 | 332.00 | 332.00 | 55,068 |
| 18 Mar 25 |
335.00000 +9.00 |
335.00 | 323.25 | 326.00 | 48,481 |
| 17 Mar 25 |
326.00000 +1.00 |
330.00 | 322.00 | 325.00 | 294,282 |
| 14 Mar 25 |
325.00000 +2.50 |
325.00 | 320.00 | 322.50 | 75,501 |
| 13 Mar 25 |
322.50000 +7.50 |
325.00 | 316.65 | 320.00 | 234,443 |
| 12 Mar 25 |
315.00000 -10.00 |
330.00 | 315.00 | 325.00 | 69,576 |
| 11 Mar 25 |
325.00000 -5.00 |
335.00 | 316.65 | 327.50 | 87,501 |
| 10 Mar 25 |
330.00000 -12.00 |
348.00 | 320.00 | 345.00 | 92,747 |
| 07 Mar 25 |
342.00000 -3.00 |
345.00 | 340.00 | 345.00 | 70,706 |
| 06 Mar 25 |
345.00000 -1.00 |
350.00 | 340.20 | 345.00 | 35,056 |
| 05 Mar 25 |
346.00000 -9.00 |
360.00 | 341.60 | 355.00 | 62,872 |
| 04 Mar 25 |
355.00000 +0.00 |
365.00 | 350.50 | 355.00 | 55,304 |
| 03 Mar 25 |
355.00000 +2.50 |
360.00 | 352.00 | 352.50 | 35,047 |
| 28 Feb 25 |
352.50000 +2.50 |
355.43 | 350.00 | 352.50 | 166,228 |
| 27 Feb 25 |
350.00000 -2.50 |
360.00 | 350.00 | 352.50 | 63,459 |
| 26 Feb 25 |
352.50000 +0.50 |
365.00 | 347.00 | 355.00 | 60,340 |
| 25 Feb 25 |
352.00000 +7.00 |
358.60 | 340.00 | 345.00 | 70,016 |
| 24 Feb 25 |
345.00000 -2.00 |
360.00 | 340.00 | 360.00 | 139,939 |
| 21 Feb 25 |
347.00000 -5.50 |
352.78 | 344.00 | 352.50 | 62,067 |
| 20 Feb 25 |
352.50000 +7.50 |
359.95 | 341.30 | 345.00 | 54,599 |
| 19 Feb 25 |
345.00000 -18.00 |
366.25 | 341.25 | 362.50 | 96,375 |
| 18 Feb 25 |
363.00000 -2.00 |
367.50 | 355.00 | 365.00 | 32,586 |
| 17 Feb 25 |
365.00000 +2.50 |
370.00 | 356.40 | 365.00 | 56,857 |
| 14 Feb 25 |
362.50000 +12.50 |
363.45 | 350.40 | 350.40 | 95,301 |
| 13 Feb 25 |
350.00000 -7.50 |
356.85 | 342.50 | 356.85 | 60,824 |
| 12 Feb 25 |
357.50000 -5.00 |
365.00 | 356.00 | 362.50 | 129,119 |
| 11 Feb 25 |
362.50000 +6.50 |
367.40 | 357.50 | 360.00 | 60,887 |
| 10 Feb 25 |
356.00000 -9.00 |
364.50 | 350.02 | 364.50 | 93,778 |
| 07 Feb 25 |
365.00000 -5.00 |
367.35 | 360.00 | 367.35 | 42,051 |
| 06 Feb 25 |
370.00000 +0.00 |
377.00 | 363.00 | 370.00 | 27,242 |
| 05 Feb 25 |
370.00000 +5.00 |
380.00 | 359.00 | 367.50 | 31,803 |
| 04 Feb 25 |
365.00000 +0.00 |
369.50 | 363.50 | 365.00 | 42,038 |
| 03 Feb 25 |
365.00000 -10.00 |
379.00 | 361.00 | 375.00 | 73,246 |
| 31 Jan 25 |
375.00000 +5.00 |
380.00 | 365.50 | 370.00 | 34,976 |
| 30 Jan 25 |
370.00000 +0.00 |
370.00 | 365.00 | 370.00 | 30,808 |
| 29 Jan 25 |
370.00000 +0.00 |
374.75 | 365.50 | 370.00 | 23,578 |
| 28 Jan 25 |
370.00000 -5.00 |
380.00 | 362.00 | 375.00 | 77,113 |
| 27 Jan 25 |
375.00000 -7.50 |
384.00 | 370.00 | 382.50 | 36,649 |
| 24 Jan 25 |
382.50000 -12.50 |
394.25 | 381.60 | 394.25 | 29,401 |
| 23 Jan 25 |
395.00000 +0.00 |
397.50 | 390.00 | 395.00 | 41,050 |
| 22 Jan 25 |
395.00000 +0.00 |
400.00 | 390.50 | 395.00 | 62,765 |
| 21 Jan 25 |
395.00000 -9.00 |
400.67 | 393.00 | 400.00 | 17,251 |
| 20 Jan 25 |
404.00000 -1.00 |
410.00 | 397.15 | 400.00 | 18,978 |
| 17 Jan 25 |
405.00000 +15.00 |
412.00 | 396.50 | 397.50 | 33,570 |
| 16 Jan 25 |
390.00000 -7.50 |
405.00 | 390.00 | 397.50 | 227,666 |
| 15 Jan 25 |
397.50000 +7.50 |
404.00 | 390.00 | 392.50 | 63,441 |
| 14 Jan 25 |
390.00000 -10.00 |
401.00 | 390.00 | 400.00 | 33,673 |
| 13 Jan 25 |
400.00000 -18.50 |
415.67 | 390.00 | 415.67 | 48,499 |
| 10 Jan 25 |
418.50000 -11.50 |
440.00 | 415.67 | 430.00 | 21,407 |
| 09 Jan 25 |
430.00000 +5.00 |
431.67 | 423.67 | 425.00 | 32,190 |
| 08 Jan 25 |
425.00000 -5.00 |
435.00 | 425.00 | 432.50 | 24,436 |
| 07 Jan 25 |
430.00000 -5.00 |
440.00 | 427.50 | 435.00 | 58,606 |
| 06 Jan 25 |
435.00000 +10.00 |
439.48 | 423.26 | 425.00 | 26,336 |
| 03 Jan 25 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 10,992 |
| 02 Jan 25 |
425.00000 +0.00 |
440.00 | 420.00 | 425.00 | 45,596 |
| 31 Dec 24 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 6,276 |
| 30 Dec 24 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 25,964 |
| 27 Dec 24 |
425.00000 +5.00 |
427.50 | 413.20 | 416.00 | 28,219 |
| 24 Dec 24 |
420.00000 +30.00 |
420.00 | 399.00 | 399.00 | 40,035 |
| 23 Dec 24 |
390.00000 +0.00 |
400.00 | 390.00 | 390.00 | 17,719 |
| 20 Dec 24 |
390.00000 +2.50 |
400.00 | 385.00 | 387.50 | 21,550 |
| 19 Dec 24 |
387.50000 -2.50 |
394.00 | 378.40 | 380.00 | 29,765 |
| 18 Dec 24 |
390.00000 +1.50 |
394.00 | 384.00 | 388.50 | 30,001 |
| 17 Dec 24 |
388.50000 +11.00 |
393.00 | 379.75 | 379.75 | 41,128 |
| 16 Dec 24 |
377.50000 -12.50 |
404.00 | 371.10 | 397.50 | 99,057 |
| 13 Dec 24 |
390.00000 -5.00 |
396.90 | 390.00 | 395.00 | 12,199 |
| 12 Dec 24 |
395.00000 +12.50 |
404.95 | 380.00 | 385.00 | 46,028 |
| 11 Dec 24 |
382.50000 +0.00 |
385.00 | 381.25 | 382.50 | 26,099 |
| 10 Dec 24 |
382.50000 -2.50 |
395.00 | 381.60 | 385.00 | 44,500 |
| 09 Dec 24 |
385.00000 +20.00 |
390.00 | 365.00 | 370.00 | 39,070 |
| 06 Dec 24 |
365.00000 -7.50 |
375.00 | 363.00 | 367.50 | 90,823 |
| 05 Dec 24 |
372.50000 -27.50 |
395.00 | 370.00 | 395.00 | 73,186 |
| 04 Dec 24 |
400.00000 +5.00 |
420.00 | 391.50 | 405.00 | 14,092 |
| 03 Dec 24 |
395.00000 -25.00 |
419.80 | 392.60 | 419.80 | 118,271 |
| 02 Dec 24 |
420.00000 -5.00 |
425.00 | 412.22 | 425.00 | 20,905 |
| 29 Nov 24 |
425.00000 -2.50 |
429.00 | 420.00 | 427.50 | 20,030 |
| 28 Nov 24 |
427.50000 -12.50 |
440.00 | 426.50 | 435.00 | 15,975 |
| 27 Nov 24 |
440.00000 +0.00 |
446.00 | 432.60 | 440.00 | 65,654 |
| 26 Nov 24 |
440.00000 -4.00 |
446.00 | 436.00 | 440.00 | 243,286 |
| 25 Nov 24 |
444.00000 +4.00 |
444.00 | 437.50 | 440.00 | 37,535 |
| 22 Nov 24 |
440.00000 +0.00 |
443.50 | 431.89 | 440.00 | 127,932 |
| 21 Nov 24 |
440.00000 +2.50 |
448.99 | 439.00 | 439.00 | 18,483 |
| 20 Nov 24 |
437.50000 -0.50 |
445.00 | 430.00 | 437.50 | 50,800 |
| 19 Nov 24 |
438.00000 -2.00 |
443.50 | 430.00 | 435.00 | 56,263 |
| 18 Nov 24 |
440.00000 +0.00 |
449.78 | 430.00 | 440.00 | 26,257 |
| 15 Nov 24 |
440.00000 -10.00 |
450.00 | 432.20 | 450.00 | 59,850 |
| 14 Nov 24 |
450.00000 -2.50 |
452.40 | 443.00 | 452.40 | 41,611 |
| 13 Nov 24 |
452.50000 +5.00 |
454.90 | 448.50 | 448.50 | 14,501 |
| 12 Nov 24 |
447.50000 +12.50 |
459.63 | 432.35 | 435.00 | 148,388 |
| 11 Nov 24 |
435.00000 +2.50 |
441.50 | 425.70 | 432.50 | 26,712 |
| 08 Nov 24 |
432.50000 -2.50 |
440.00 | 420.00 | 435.00 | 47,577 |
| 07 Nov 24 |
435.00000 +5.00 |
440.00 | 429.00 | 430.00 | 64,143 |
| 06 Nov 24 |
430.00000 +10.00 |
444.00 | 416.50 | 420.00 | 52,528 |
| 05 Nov 24 |
420.00000 +14.00 |
430.00 | 406.65 | 410.00 | 64,061 |
| 04 Nov 24 |
406.00000 -14.00 |
420.00 | 405.00 | 412.50 | 120,947 |
| 01 Nov 24 |
420.00000 +5.00 |
420.00 | 420.00 | 420.00 | 21,774 |
| 31 Oct 24 |
415.00000 +7.00 |
420.00 | 402.00 | 410.00 | 232,585 |
| 30 Oct 24 |
408.00000 +43.00 |
408.00 | 408.00 | 408.00 | 283,351 |
| 29 Oct 24 |
365.00000 +15.00 |
365.00 | 364.00 | 364.00 | 89,921 |
| 28 Oct 24 |
350.00000 -20.00 |
382.00 | 350.00 | 370.00 | 140,401 |
| 25 Oct 24 |
370.00000 -15.00 |
400.00 | 370.00 | 385.00 | 109,322 |
| 24 Oct 24 |
385.00000 -15.00 |
399.50 | 380.00 | 399.50 | 161,619 |
| 23 Oct 24 |
400.00000 +2.50 |
409.40 | 392.00 | 397.50 | 156,019 |
| 22 Oct 24 |
397.50000 +10.00 |
410.00 | 385.00 | 387.50 | 118,773 |
| 21 Oct 24 |
387.50000 -7.50 |
405.00 | 372.34 | 402.50 | 308,796 |
| 18 Oct 24 |
395.00000 +22.50 |
400.00 | 371.20 | 372.50 | 138,384 |
| 17 Oct 24 |
372.50000 +10.50 |
377.15 | 362.00 | 362.50 | 71,346 |
| 16 Oct 24 |
362.00000 +4.50 |
365.00 | 346.00 | 360.00 | 209,155 |
| 15 Oct 24 |
357.50000 -7.50 |
370.90 | 355.00 | 370.00 | 45,579 |
| 14 Oct 24 |
365.00000 +2.50 |
383.00 | 356.65 | 362.50 | 96,604 |
| 11 Oct 24 |
362.50000 -5.00 |
368.40 | 355.00 | 367.50 | 91,752 |
| 10 Oct 24 |
367.50000 -2.50 |
378.00 | 362.00 | 370.00 | 48,015 |
| 09 Oct 24 |
370.00000 -10.00 |
379.50 | 367.50 | 379.50 | 52,912 |
| 08 Oct 24 |
380.00000 -8.00 |
388.50 | 370.00 | 388.50 | 76,702 |
| 07 Oct 24 |
388.00000 -2.00 |
390.00 | 385.00 | 390.00 | 19,698 |
| 04 Oct 24 |
390.00000 -2.00 |
402.00 | 385.00 | 400.00 | 38,056 |
| 03 Oct 24 |
392.00000 +3.00 |
410.00 | 385.60 | 387.50 | 104,518 |
| 02 Oct 24 |
389.00000 -7.00 |
398.39 | 380.00 | 396.00 | 164,928 |
| 01 Oct 24 |
396.00000 +0.00 |
400.00 | 392.00 | 396.00 | 46,745 |
| 30 Sep 24 |
396.00000 +0.00 |
401.00 | 390.00 | 397.50 | 56,621 |
| 27 Sep 24 |
396.00000 -6.50 |
402.50 | 395.00 | 402.50 | 49,398 |
| 26 Sep 24 |
402.50000 -15.00 |
420.00 | 397.00 | 417.50 | 64,903 |
| 25 Sep 24 |
417.50000 +5.50 |
419.50 | 410.50 | 412.50 | 16,280 |
| 24 Sep 24 |
412.00000 -1.00 |
420.00 | 406.00 | 410.00 | 78,936 |
| 23 Sep 24 |
413.00000 +16.00 |
414.70 | 397.22 | 400.00 | 58,662 |
| 20 Sep 24 |
397.00000 -3.00 |
400.00 | 395.25 | 400.00 | 96,168 |
| 19 Sep 24 |
400.00000 -12.50 |
414.30 | 391.23 | 412.50 | 207,096 |
| 18 Sep 24 |
412.50000 -3.50 |
420.00 | 412.40 | 416.00 | 30,852 |
| 17 Sep 24 |
416.00000 -5.00 |
427.50 | 410.50 | 425.00 | 47,759 |
| 16 Sep 24 |
421.00000 -9.00 |
430.00 | 420.00 | 430.00 | 24,917 |
| 13 Sep 24 |
430.00000 +0.00 |
435.00 | 425.20 | 430.00 | 57,839 |
| 12 Sep 24 |
430.00000 -2.50 |
442.50 | 430.00 | 432.50 | 85,523 |
| 11 Sep 24 |
432.50000 -1.50 |
435.00 | 426.67 | 435.00 | 26,315 |
| 10 Sep 24 |
434.00000 -8.50 |
442.00 | 422.50 | 442.00 | 165,300 |
| 09 Sep 24 |
442.50000 +10.00 |
443.70 | 433.00 | 440.00 | 27,326 |
| 06 Sep 24 |
432.50000 -20.00 |
450.00 | 425.00 | 450.00 | 82,153 |
| 05 Sep 24 |
452.50000 -2.50 |
457.70 | 450.00 | 455.00 | 65,593 |
| 04 Sep 24 |
455.00000 -20.00 |
477.00 | 452.50 | 472.50 | 35,724 |
| 03 Sep 24 |
475.00000 +0.00 |
475.00 | 465.00 | 475.00 | 26,748 |
| 02 Sep 24 |
475.00000 -2.50 |
477.00 | 465.55 | 475.00 | 17,543 |
| 30 Aug 24 |
477.50000 -2.50 |
483.50 | 470.00 | 480.00 | 24,096 |
| 29 Aug 24 |
480.00000 +0.00 |
480.00 | 473.00 | 480.00 | 11,850 |
| 28 Aug 24 |
480.00000 +5.00 |
481.00 | 468.00 | 475.00 | 32,941 |
| 27 Aug 24 |
475.00000 +0.00 |
488.00 | 460.00 | 475.00 | 25,226 |
| 23 Aug 24 |
475.00000 +5.00 |
477.80 | 463.20 | 470.00 | 7,596 |
| 22 Aug 24 |
470.00000 +0.00 |
478.50 | 460.00 | 470.00 | 31,340 |
| 21 Aug 24 |
470.00000 +0.00 |
474.00 | 466.50 | 470.00 | 9,536 |
| 20 Aug 24 |
470.00000 -10.00 |
474.44 | 465.00 | 470.00 | 18,857 |
| 19 Aug 24 |
480.00000 +10.00 |
480.00 | 460.00 | 470.00 | 76,778 |
| 16 Aug 24 |
470.00000 +0.00 |
473.20 | 465.50 | 470.00 | 10,859 |
| 15 Aug 24 |
470.00000 -5.00 |
478.00 | 465.20 | 475.00 | 17,352 |
| 14 Aug 24 |
475.00000 -5.00 |
481.00 | 470.00 | 480.00 | 25,659 |
| 13 Aug 24 |
480.00000 +10.00 |
484.45 | 465.50 | 470.00 | 19,114 |
| 12 Aug 24 |
470.00000 +0.00 |
477.00 | 464.20 | 470.00 | 40,769 |
| 09 Aug 24 |
470.00000 +2.50 |
479.00 | 463.42 | 470.00 | 20,518 |
| 08 Aug 24 |
467.50000 -7.50 |
490.00 | 466.75 | 475.00 | 9,439 |
| 07 Aug 24 |
475.00000 -7.00 |
484.00 | 467.67 | 475.00 | 23,152 |
| 06 Aug 24 |
482.00000 +14.50 |
482.00 | 462.27 | 467.50 | 69,231 |
| 05 Aug 24 |
467.50000 -15.00 |
476.00 | 462.27 | 476.00 | 112,344 |
| 02 Aug 24 |
482.50000 -17.50 |
494.00 | 476.00 | 494.00 | 41,171 |
| 01 Aug 24 |
500.00000 +10.00 |
510.00 | 490.00 | 490.00 | 94,048 |
| 31 Jul 24 |
490.00000 -5.00 |
498.00 | 486.14 | 495.00 | 28,303 |
| 30 Jul 24 |
495.00000 +2.50 |
500.00 | 492.13 | 495.00 | 8,134 |
| 29 Jul 24 |
492.50000 +7.50 |
495.00 | 487.60 | 487.60 | 34,382 |
| 26 Jul 24 |
485.00000 +7.50 |
485.00 | 475.75 | 477.50 | 40,555 |
| 25 Jul 24 |
477.50000 -17.50 |
496.00 | 475.10 | 495.00 | 33,200 |
| 24 Jul 24 |
495.00000 -3.00 |
504.40 | 490.00 | 498.00 | 99,250 |
| 23 Jul 24 |
498.00000 +8.00 |
505.45 | 486.00 | 490.00 | 102,714 |
| 22 Jul 24 |
490.00000 +40.00 |
490.00 | 472.00 | 472.00 | 152,728 |
| 19 Jul 24 |
450.00000 -2.50 |
452.00 | 431.00 | 452.00 | 40,446 |
| 18 Jul 24 |
452.50000 +0.00 |
454.52 | 447.34 | 452.50 | 3,468 |
| 17 Jul 24 |
452.50000 +7.50 |
454.52 | 441.50 | 445.00 | 8,479 |
| 16 Jul 24 |
445.00000 -5.00 |
452.70 | 441.00 | 450.00 | 47,489 |
| 15 Jul 24 |
450.00000 +0.00 |
457.00 | 444.00 | 450.00 | 10,841 |
| 12 Jul 24 |
450.00000 -5.00 |
457.40 | 442.30 | 455.00 | 9,821 |
| 11 Jul 24 |
455.00000 -10.00 |
467.90 | 450.00 | 460.00 | 32,204 |
| 10 Jul 24 |
465.00000 +0.00 |
470.00 | 464.00 | 465.00 | 10,468 |
| 09 Jul 24 |
465.00000 +7.00 |
470.00 | 459.20 | 462.50 | 21,246 |
| 08 Jul 24 |
458.00000 -4.00 |
470.00 | 456.75 | 460.00 | 34,150 |
| 05 Jul 24 |
462.00000 -5.50 |
473.90 | 460.00 | 467.50 | 35,654 |
| 04 Jul 24 |
467.50000 -10.50 |
480.00 | 466.66 | 475.00 | 55,014 |
| 03 Jul 24 |
478.00000 +10.50 |
480.00 | 469.00 | 469.00 | 53,873 |
| 02 Jul 24 |
467.50000 +10.00 |
470.00 | 450.90 | 457.50 | 19,311 |
| 01 Jul 24 |
457.50000 +0.00 |
465.00 | 457.50 | 457.50 | 13,068 |
| 28 Jun 24 |
457.50000 -5.00 |
468.00 | 457.50 | 462.50 | 30,788 |
| 27 Jun 24 |
462.50000 +12.50 |
470.00 | 448.00 | 452.50 | 60,147 |
| 26 Jun 24 |
450.00000 +17.50 |
454.90 | 430.00 | 432.50 | 34,303 |
| 25 Jun 24 |
432.50000 +0.00 |
444.50 | 430.00 | 432.50 | 15,281 |
| 24 Jun 24 |
432.50000 -5.00 |
450.00 | 420.00 | 437.50 | 37,936 |
| 21 Jun 24 |
437.50000 +7.50 |
444.00 | 435.35 | 435.35 | 23,303 |
| 20 Jun 24 |
430.00000 +0.00 |
440.00 | 430.00 | 430.00 | 30,117 |
| 19 Jun 24 |
430.00000 +0.00 |
440.00 | 430.00 | 430.00 | 11,963 |
| 18 Jun 24 |
430.00000 +0.00 |
440.00 | 423.50 | 430.00 | 10,720 |
| 17 Jun 24 |
430.00000 -5.00 |
442.00 | 426.27 | 437.50 | 19,143 |
| 14 Jun 24 |
435.00000 +2.50 |
439.49 | 427.60 | 432.50 | 324,068 |
| 13 Jun 24 |
432.50000 -7.50 |
441.90 | 426.65 | 440.00 | 35,959 |
| 12 Jun 24 |
440.00000 -5.00 |
450.00 | 435.00 | 445.00 | 249,485 |
| 11 Jun 24 |
445.00000 +10.00 |
449.92 | 439.92 | 439.92 | 42,318 |
| 10 Jun 24 |
435.00000 +5.00 |
440.00 | 430.00 | 430.00 | 460,714 |
| 07 Jun 24 |
430.00000 -9.00 |
439.00 | 418.33 | 435.00 | 102,844 |
| 06 Jun 24 |
439.00000 -3.50 |
449.77 | 433.30 | 442.50 | 14,847 |
| 05 Jun 24 |
442.50000 +22.50 |
448.90 | 419.10 | 420.00 | 120,382 |
| 04 Jun 24 |
420.00000 +2.50 |
430.00 | 414.15 | 417.50 | 163,046 |
| 03 Jun 24 |
417.50000 -2.50 |
425.98 | 413.90 | 420.00 | 65,919 |
| 31 May 24 |
420.00000 -8.00 |
428.50 | 415.25 | 427.50 | 67,070 |
| 30 May 24 |
428.00000 +5.00 |
434.00 | 423.13 | 427.50 | 55,375 |
| 29 May 24 |
423.00000 -4.50 |
431.70 | 412.00 | 427.50 | 51,266 |
| 28 May 24 |
427.50000 +5.00 |
432.00 | 415.90 | 422.50 | 68,038 |
| 24 May 24 |
422.50000 -5.00 |
433.88 | 413.20 | 427.50 | 22,674 |
| 23 May 24 |
427.50000 -12.50 |
438.49 | 424.50 | 438.49 | 42,532 |
| 22 May 24 |
440.00000 +0.00 |
444.44 | 432.15 | 440.00 | 35,370 |
| 21 May 24 |
440.00000 +0.00 |
450.00 | 431.20 | 440.00 | 143,787 |
| 20 May 24 |
440.00000 +0.00 |
449.00 | 432.00 | 440.00 | 29,558 |
| 17 May 24 |
440.00000 +0.00 |
447.00 | 430.50 | 440.00 | 22,772 |
| 16 May 24 |
440.00000 +0.00 |
440.00 | 431.00 | 440.00 | 16,392 |
| 15 May 24 |
440.00000 -10.00 |
452.00 | 430.00 | 450.00 | 48,530 |
| 14 May 24 |
450.00000 -2.50 |
469.00 | 441.40 | 452.50 | 24,025 |
| 13 May 24 |
452.50000 +0.00 |
459.97 | 445.00 | 452.50 | 273,136 |
| 10 May 24 |
452.50000 +5.00 |
457.75 | 444.00 | 447.50 | 19,124 |
| 09 May 24 |
447.50000 +0.00 |
452.75 | 440.00 | 447.50 | 13,015 |
| 08 May 24 |
447.50000 -2.50 |
454.00 | 440.40 | 450.00 | 23,986 |
| 07 May 24 |
450.00000 -12.50 |
461.50 | 441.50 | 461.50 | 26,713 |
| 03 May 24 |
462.50000 +0.00 |
464.75 | 455.00 | 462.50 | 37,004 |
| 02 May 24 |
462.50000 +0.00 |
464.69 | 457.25 | 462.50 | 7,555 |
| 01 May 24 |
462.50000 -2.50 |
464.75 | 453.50 | 464.75 | 9,508 |
| 30 Apr 24 |
465.00000 -5.00 |
476.45 | 460.00 | 470.00 | 67,694 |
| 29 Apr 24 |
470.00000 -10.00 |
480.00 | 466.47 | 470.00 | 14,014 |
| 26 Apr 24 |
480.00000 +15.00 |
480.00 | 460.00 | 465.00 | 33,484 |
| 25 Apr 24 |
465.00000 +2.50 |
471.55 | 460.00 | 462.50 | 22,470 |
| 24 Apr 24 |
462.50000 +7.50 |
470.00 | 450.00 | 455.00 | 40,968 |
| 23 Apr 24 |
455.00000 +10.00 |
456.40 | 442.00 | 445.00 | 19,303 |
| 22 Apr 24 |
445.00000 +0.00 |
448.00 | 441.00 | 448.00 | 42,898 |
| 19 Apr 24 |
445.00000 -20.00 |
460.40 | 440.00 | 460.40 | 80,181 |
| 18 Apr 24 |
465.00000 +0.00 |
465.00 | 451.00 | 460.00 | 47,682 |
| 17 Apr 24 |
465.00000 -5.00 |
467.44 | 460.00 | 467.44 | 54,378 |
| 16 Apr 24 |
470.00000 +0.00 |
471.60 | 462.00 | 470.00 | 171,173 |
| 15 Apr 24 |
470.00000 -10.00 |
483.00 | 466.65 | 477.50 | 81,443 |
| 12 Apr 24 |
480.00000 +0.00 |
484.00 | 473.00 | 480.00 | 31,671 |
| 11 Apr 24 |
480.00000 -5.00 |
490.00 | 470.00 | 480.00 | 10,218 |
| 10 Apr 24 |
485.00000 +15.00 |
490.00 | 473.55 | 473.55 | 44,067 |
| 09 Apr 24 |
470.00000 -5.00 |
485.00 | 460.00 | 472.50 | 33,397 |
| 08 Apr 24 |
475.00000 +0.00 |
480.00 | 467.50 | 467.50 | 31,707 |
| 05 Apr 24 |
475.00000 +15.00 |
475.00 | 450.00 | 460.00 | 67,280 |
| 04 Apr 24 |
460.00000 +20.00 |
463.08 | 430.00 | 440.00 | 61,157 |
| 03 Apr 24 |
440.00000 +0.00 |
449.00 | 430.00 | 440.00 | 27,556 |
| 02 Apr 24 |
440.00000 +5.00 |
449.00 | 425.00 | 437.50 | 33,332 |
| 28 Mar 24 |
435.00000 -12.50 |
435.00 | 435.00 | 435.00 | 32,309 |
| 27 Mar 24 |
447.50000 +0.00 |
447.50 | 435.00 | 447.50 | 23,842 |
| 26 Mar 24 |
447.50000 +0.00 |
465.00 | 447.50 | 447.50 | 27,206 |
| 25 Mar 24 |
447.50000 +0.00 |
447.50 | 435.00 | 447.50 | 19,386 |
| 22 Mar 24 |
447.50000 -7.50 |
447.50 | 447.50 | 447.50 | 45,480 |
| 21 Mar 24 |
455.00000 -5.00 |
455.00 | 455.00 | 455.00 | 33,294 |
| 20 Mar 24 |
460.00000 -17.00 |
460.00 | 460.00 | 460.00 | 26,885 |
| 19 Mar 24 |
477.00000 +7.00 |
477.00 | 460.00 | 470.00 | 6,179 |
| 18 Mar 24 |
470.00000 +0.00 |
480.00 | 460.00 | 470.00 | 45,810 |
| 15 Mar 24 |
470.00000 +0.00 |
470.00 | 459.00 | 470.00 | 35,095 |
| 14 Mar 24 |
470.00000 +0.00 |
470.00 | 470.00 | 470.00 | 19,658 |
| 13 Mar 24 |
470.00000 +0.00 |
474.00 | 463.65 | 470.00 | 33,405 |
| 12 Mar 24 |
470.00000 +0.00 |
480.00 | 463.00 | 470.00 | 18,407 |
| 11 Mar 24 |
470.00000 +10.00 |
470.00 | 460.00 | 460.00 | 78,819 |
| 08 Mar 24 |
460.00000 -10.00 |
480.00 | 457.00 | 470.00 | 514,663 |
| 07 Mar 24 |
470.00000 +0.00 |
480.00 | 462.50 | 470.00 | 69,079 |
| 06 Mar 24 |
470.00000 +0.00 |
476.00 | 466.85 | 470.00 | 67,942 |
| 05 Mar 24 |
470.00000 -2.50 |
478.89 | 460.00 | 472.50 | 22,850 |
| 04 Mar 24 |
472.50000 -7.50 |
490.00 | 463.00 | 480.00 | 46,121 |
| 01 Mar 24 |
480.00000 +0.00 |
482.44 | 473.70 | 480.00 | 13,717 |
| 29 Feb 24 |
480.00000 +0.00 |
490.00 | 470.00 | 480.00 | 26,943 |
| 28 Feb 24 |
480.00000 +5.00 |
484.80 | 471.00 | 475.00 | 25,747 |
| 27 Feb 24 |
475.00000 +5.00 |
477.50 | 470.00 | 475.00 | 58,465 |
| 26 Feb 24 |
470.00000 +20.00 |
503.50 | 470.00 | 480.00 | 205,378 |
| 23 Feb 24 |
450.00000 +0.00 |
469.00 | 449.00 | 450.00 | 89,448 |
| 22 Feb 24 |
450.00000 +3.00 |
450.00 | 440.00 | 450.00 | 46,971 |
| 21 Feb 24 |
447.00000 -3.00 |
450.00 | 440.00 | 450.00 | 32,038 |
| 20 Feb 24 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 34,399 |
| 19 Feb 24 |
450.00000 +0.00 |
456.00 | 443.40 | 450.00 | 29,659 |
| 16 Feb 24 |
450.00000 +0.00 |
458.00 | 4.47 | 4.50 | 7,737 |
| 15 Feb 24 |
450.00000 +0.00 |
456.00 | 443.60 | 450.00 | 16,766 |
| 14 Feb 24 |
450.00000 +0.00 |
456.00 | 440.00 | 450.00 | 28,190 |
| 13 Feb 24 |
450.00000 +0.00 |
456.00 | 445.00 | 450.00 | 8,599 |
| 12 Feb 24 |
450.00000 +0.00 |
460.00 | 440.50 | 450.00 | 34,454 |
| 09 Feb 24 |
450.00000 +0.00 |
450.00 | 440.00 | 450.00 | 45,532 |
| 08 Feb 24 |
450.00000 +5.00 |
457.00 | 440.05 | 450.00 | 51,451 |
| 07 Feb 24 |
445.00000 -20.00 |
468.00 | 442.55 | 465.00 | 60,015 |
| 06 Feb 24 |
465.00000 -15.00 |
483.50 | 460.00 | 480.00 | 58,115 |
| 05 Feb 24 |
480.00000 -5.00 |
498.00 | 476.55 | 485.00 | 52,684 |
| 02 Feb 24 |
485.00000 +5.00 |
489.50 | 480.06 | 480.06 | 27,827 |
| 01 Feb 24 |
480.00000 +7.50 |
486.80 | 465.00 | 472.50 | 42,896 |
| 31 Jan 24 |
472.50000 +0.00 |
485.00 | 466.55 | 472.50 | 13,843 |
| 30 Jan 24 |
472.50000 +2.50 |
483.74 | 460.00 | 472.50 | 56,873 |
| 29 Jan 24 |
470.00000 +0.00 |
488.00 | 470.00 | 470.00 | 32,029 |
| 26 Jan 24 |
470.00000 +20.00 |
480.00 | 455.00 | 455.00 | 49,417 |
| 25 Jan 24 |
450.00000 +3.00 |
453.80 | 447.25 | 447.50 | 13,324 |
| 24 Jan 24 |
447.00000 +2.00 |
454.99 | 437.00 | 445.00 | 62,713 |
| 23 Jan 24 |
445.00000 +15.00 |
459.00 | 436.05 | 445.00 | 118,360 |
| 22 Jan 24 |
430.00000 +10.00 |
440.00 | 418.55 | 420.00 | 26,740 |
| 19 Jan 24 |
420.00000 -2.50 |
428.00 | 412.55 | 422.50 | 21,918 |
| 18 Jan 24 |
422.50000 +0.00 |
429.99 | 416.00 | 422.50 | 8,434 |
| 17 Jan 24 |
422.50000 -2.50 |
433.50 | 415.00 | 425.00 | 149,762 |
| 16 Jan 24 |
425.00000 +2.50 |
434.00 | 420.00 | 422.50 | 20,639 |
| 15 Jan 24 |
422.50000 +0.00 |
433.50 | 410.00 | 422.50 | 12,357 |
| 12 Jan 24 |
422.50000 -2.50 |
433.75 | 410.00 | 422.50 | 23,550 |
| 11 Jan 24 |
425.00000 +20.00 |
435.00 | 403.25 | 405.00 | 45,592 |
| 10 Jan 24 |
405.00000 -42.50 |
455.00 | 402.50 | 442.50 | 244,776 |
| 09 Jan 24 |
447.50000 +2.50 |
447.50 | 440.00 | 447.50 | 10,327 |
| 08 Jan 24 |
445.00000 -5.00 |
445.00 | 440.00 | 445.00 | 29,160 |
| 05 Jan 24 |
450.00000 +0.00 |
450.00 | 442.50 | 447.50 | 13,696 |
| 04 Jan 24 |
450.00000 +7.50 |
454.00 | 440.00 | 442.50 | 27,938 |
| 03 Jan 24 |
442.50000 -12.50 |
459.50 | 441.00 | 455.00 | 41,288 |
| 02 Jan 24 |
455.00000 -5.00 |
462.00 | 454.00 | 460.00 | 38,093 |
| 29 Dec 23 |
460.00000 +0.00 |
465.00 | 450.00 | 460.00 | 9,019 |
| 28 Dec 23 |
460.00000 +0.00 |
462.75 | 451.00 | 460.00 | 34,637 |
| 27 Dec 23 |
460.00000 +0.00 |
470.00 | 451.00 | 460.00 | 28,554 |
| 22 Dec 23 |
460.00000 +0.00 |
470.00 | 455.00 | 460.00 | 61,179 |
| 21 Dec 23 |
460.00000 +0.00 |
475.00 | 445.00 | 455.00 | 35,550 |
| 20 Dec 23 |
460.00000 +5.00 |
468.50 | 452.30 | 455.00 | 14,387 |
| 19 Dec 23 |
455.00000 +7.50 |
469.00 | 440.00 | 455.00 | 50,667 |
| 18 Dec 23 |
447.50000 -7.50 |
460.00 | 440.75 | 455.00 | 24,417 |
| 15 Dec 23 |
455.00000 -2.50 |
464.43 | 445.00 | 457.50 | 100,289 |
| 14 Dec 23 |
457.50000 +17.50 |
465.00 | 441.75 | 441.75 | 42,089 |
| 13 Dec 23 |
440.00000 +2.50 |
446.00 | 439.05 | 439.05 | 23,749 |
| 12 Dec 23 |
437.50000 +0.00 |
444.25 | 433.00 | 437.50 | 37,144 |
| 11 Dec 23 |
437.50000 +0.00 |
437.50 | 437.50 | 437.50 | 28,728 |
| 08 Dec 23 |
437.50000 +0.00 |
444.00 | 431.50 | 437.50 | 18,391 |
| 07 Dec 23 |
437.50000 -12.50 |
455.00 | 430.00 | 450.00 | 142,879 |
| 06 Dec 23 |
450.00000 -10.00 |
454.99 | 445.00 | 454.99 | 27,081 |
| 05 Dec 23 |
460.00000 -5.00 |
470.00 | 448.00 | 465.00 | 37,905 |
| 04 Dec 23 |
465.00000 +5.00 |
470.00 | 452.00 | 460.00 | 39,223 |
| 01 Dec 23 |
460.00000 +10.00 |
468.00 | 446.00 | 450.00 | 141,900 |
| 30 Nov 23 |
450.00000 +20.00 |
454.00 | 430.00 | 430.00 | 162,022 |
| 29 Nov 23 |
430.00000 +5.00 |
435.00 | 420.00 | 425.00 | 190,780 |
| 28 Nov 23 |
425.00000 +0.00 |
430.50 | 417.50 | 425.00 | 10,670 |
| 27 Nov 23 |
425.00000 +2.50 |
435.00 | 415.00 | 422.50 | 37,931 |
| 24 Nov 23 |
422.50000 -2.50 |
430.00 | 420.25 | 425.00 | 34,619 |
| 23 Nov 23 |
425.00000 -5.00 |
430.00 | 420.00 | 425.00 | 85,512 |
| 22 Nov 23 |
430.00000 +7.50 |
440.00 | 422.00 | 422.50 | 66,563 |
| 21 Nov 23 |
422.50000 +3.50 |
427.00 | 419.12 | 419.12 | 47,163 |
| 20 Nov 23 |
419.00000 +1.50 |
425.00 | 410.00 | 417.50 | 73,847 |
| 17 Nov 23 |
417.50000 +0.00 |
417.50 | 417.50 | 417.50 | 73,624 |
| 16 Nov 23 |
417.50000 +0.00 |
424.00 | 415.00 | 417.50 | 38,070 |
| 15 Nov 23 |
417.50000 +2.50 |
425.00 | 415.00 | 415.00 | 42,794 |
| 14 Nov 23 |
415.00000 +15.00 |
420.00 | 401.00 | 401.00 | 49,670 |
| 13 Nov 23 |
400.00000 +0.00 |
409.00 | 392.92 | 400.00 | 29,168 |
| 10 Nov 23 |
400.00000 +9.00 |
409.00 | 397.20 | 400.00 | 32,152 |
| 09 Nov 23 |
391.00000 -9.00 |
410.00 | 391.00 | 400.00 | 33,144 |
| 08 Nov 23 |
400.00000 +0.00 |
410.00 | 395.00 | 400.00 | 31,979 |
| 07 Nov 23 |
400.00000 -3.00 |
402.66 | 395.10 | 402.50 | 376,645 |
| 06 Nov 23 |
403.00000 +8.00 |
420.00 | 390.00 | 402.50 | 252,712 |
| 03 Nov 23 |
395.00000 -5.00 |
410.00 | 380.00 | 400.00 | 32,639 |
| 02 Nov 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 26,678 |
| 01 Nov 23 |
400.00000 +0.00 |
400.40 | 391.50 | 400.00 | 7,226 |
| 31 Oct 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 72,726 |
| 30 Oct 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 14,929 |
| 27 Oct 23 |
400.00000 +0.00 |
404.00 | 392.00 | 400.00 | 24,232 |
| 26 Oct 23 |
400.00000 -5.00 |
410.00 | 390.00 | 402.50 | 49,779 |
| 25 Oct 23 |
405.00000 +0.00 |
415.00 | 392.00 | 410.00 | 30,825 |
| 24 Oct 23 |
405.00000 -5.00 |
420.00 | 398.85 | 410.00 | 60,241 |
| 23 Oct 23 |
410.00000 -2.50 |
421.00 | 400.00 | 412.50 | 45,957 |
| 20 Oct 23 |
412.50000 +22.50 |
427.50 | 400.00 | 425.00 | 191,825 |
| 19 Oct 23 |
390.00000 +0.00 |
430.00 | 390.00 | 390.00 | 480,044 |
| 18 Oct 23 |
390.00000 +0.00 |
400.00 | 386.99 | 390.00 | 39,698 |
| 17 Oct 23 |
390.00000 -22.50 |
409.00 | 375.17 | 409.00 | 64,119 |
| 16 Oct 23 |
412.50000 +17.50 |
425.50 | 400.00 | 412.50 | 326,224 |
| 13 Oct 23 |
395.00000 +5.00 |
400.00 | 388.89 | 390.00 | 340,485 |
| 12 Oct 23 |
390.00000 +15.00 |
400.00 | 380.00 | 380.00 | 61,593 |
| 11 Oct 23 |
375.00000 +7.50 |
378.00 | 360.00 | 367.50 | 103,186 |
| 10 Oct 23 |
367.50000 -12.50 |
385.00 | 365.00 | 380.00 | 42,678 |
| 09 Oct 23 |
380.00000 -12.50 |
395.00 | 376.00 | 392.50 | 29,843 |
| 06 Oct 23 |
392.50000 -5.00 |
397.49 | 390.00 | 397.49 | 12,459 |
| 05 Oct 23 |
397.50000 -22.50 |
410.00 | 390.00 | 402.50 | 22,301 |
| 04 Oct 23 |
420.00000 +10.00 |
420.00 | 395.50 | 410.00 | 21,331 |
| 03 Oct 23 |
410.00000 -20.00 |
440.00 | 400.20 | 430.00 | 52,116 |
| 02 Oct 23 |
430.00000 -15.00 |
440.55 | 420.00 | 440.55 | 36,410 |
| 29 Sep 23 |
445.00000 +17.50 |
450.00 | 420.00 | 427.50 | 356,456 |
| 28 Sep 23 |
427.50000 +0.00 |
440.00 | 416.25 | 427.50 | 12,427 |
| 27 Sep 23 |
427.50000 -2.50 |
438.00 | 420.00 | 430.00 | 22,143 |
| 26 Sep 23 |
430.00000 +15.00 |
438.00 | 405.00 | 415.00 | 95,074 |
| 25 Sep 23 |
415.00000 -10.00 |
430.00 | 413.90 | 425.00 | 37,899 |
| 22 Sep 23 |
425.00000 +0.00 |
430.00 | 423.42 | 425.00 | 440,500 |
| 21 Sep 23 |
425.00000 +0.00 |
427.90 | 422.55 | 425.00 | 20,339 |
| 20 Sep 23 |
425.00000 +10.00 |
430.00 | 413.50 | 415.00 | 256,612 |
| 19 Sep 23 |
415.00000 +10.00 |
419.85 | 402.70 | 405.00 | 29,347 |
| 18 Sep 23 |
405.00000 +25.00 |
410.00 | 380.00 | 380.00 | 98,609 |
| 15 Sep 23 |
380.00000 +0.00 |
382.24 | 377.50 | 380.00 | 9,041 |
| 14 Sep 23 |
380.00000 +0.00 |
384.00 | 380.00 | 380.00 | 19,342 |
| 13 Sep 23 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 24,112 |
| 12 Sep 23 |
380.00000 +12.50 |
380.00 | 368.55 | 368.55 | 31,720 |
| 11 Sep 23 |
367.50000 +2.50 |
374.85 | 360.00 | 365.00 | 38,184 |
| 08 Sep 23 |
365.00000 +7.50 |
369.90 | 356.20 | 357.50 | 46,919 |
| 07 Sep 23 |
357.50000 +7.50 |
359.80 | 347.60 | 350.00 | 18,979 |
| 06 Sep 23 |
350.00000 +10.00 |
352.00 | 345.15 | 345.15 | 14,539 |
| 05 Sep 23 |
340.00000 +0.00 |
348.00 | 340.00 | 340.00 | 11,874 |
| 04 Sep 23 |
340.00000 +7.50 |
348.00 | 330.00 | 332.50 | 21,650 |
| 01 Sep 23 |
332.50000 +5.00 |
334.00 | 326.00 | 327.50 | 13,806 |
| 31 Aug 23 |
327.50000 +0.00 |
330.00 | 323.53 | 327.50 | 299,688 |
| 30 Aug 23 |
327.50000 +0.00 |
329.45 | 320.00 | 327.50 | 29,960 |
| 29 Aug 23 |
327.50000 +0.00 |
330.00 | 325.00 | 327.50 | 22,068 |
| 25 Aug 23 |
327.50000 -2.50 |
329.75 | 320.00 | 327.50 | 40,101 |
| 24 Aug 23 |
330.00000 +2.50 |
333.00 | 320.00 | 327.50 | 86,903 |
| 23 Aug 23 |
327.50000 +0.00 |
329.24 | 320.00 | 327.50 | 84,002 |
| 22 Aug 23 |
327.50000 -2.50 |
330.40 | 320.00 | 330.40 | 164,422 |
| 21 Aug 23 |
330.00000 +2.50 |
340.00 | 315.00 | 327.50 | 97,756 |
| 18 Aug 23 |
327.50000 -12.50 |
340.00 | 323.00 | 340.00 | 41,831 |
| 17 Aug 23 |
340.00000 -20.00 |
358.40 | 340.00 | 358.40 | 172,048 |
| 16 Aug 23 |
360.00000 +0.00 |
370.00 | 350.00 | 360.00 | 28,797 |
| 15 Aug 23 |
360.00000 +0.00 |
362.44 | 355.63 | 360.00 | 13,113 |
| 14 Aug 23 |
360.00000 +2.50 |
370.00 | 354.76 | 357.50 | 9,112 |
| 11 Aug 23 |
357.50000 +0.00 |
362.75 | 354.55 | 357.50 | 18,733 |
| 10 Aug 23 |
357.50000 +0.00 |
357.50 | 357.50 | 357.50 | 34,729 |
| 09 Aug 23 |
357.50000 +0.00 |
370.00 | 352.00 | 357.50 | 25,597 |
| 08 Aug 23 |
357.50000 +0.00 |
362.50 | 349.30 | 357.50 | 15,725 |
| 07 Aug 23 |
357.50000 +0.00 |
370.00 | 349.00 | 357.50 | 28,580 |
| 04 Aug 23 |
357.50000 +0.00 |
357.50 | 348.00 | 357.50 | 25,314 |
| 03 Aug 23 |
357.50000 +0.00 |
357.50 | 347.50 | 357.50 | 13,482 |
| 02 Aug 23 |
357.50000 +0.00 |
370.00 | 345.00 | 357.50 | 16,882 |
| 01 Aug 23 |
357.50000 +2.50 |
370.00 | 347.00 | 357.50 | 12,284 |
| 31 Jul 23 |
355.00000 -2.50 |
370.00 | 352.55 | 357.50 | 13,607 |
| 28 Jul 23 |
357.50000 -2.50 |
370.00 | 352.00 | 360.00 | 44,946 |
| 27 Jul 23 |
360.00000 +0.00 |
390.00 | 350.00 | 360.00 | 213,663 |
| 26 Jul 23 |
360.00000 -7.50 |
370.00 | 350.00 | 367.50 | 20,983 |
| 25 Jul 23 |
367.50000 +12.50 |
376.25 | 362.47 | 365.00 | 111,342 |
| 24 Jul 23 |
355.00000 +0.00 |
360.00 | 350.10 | 355.00 | 20,737 |
| 21 Jul 23 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 30,960 |
| 20 Jul 23 |
355.00000 +0.00 |
355.00 | 351.05 | 355.00 | 63,314 |
| 19 Jul 23 |
355.00000 +0.00 |
356.00 | 353.50 | 355.00 | 11,099 |
| 18 Jul 23 |
355.00000 +0.00 |
357.44 | 353.15 | 355.00 | 13,793 |
| 17 Jul 23 |
355.00000 +0.00 |
360.00 | 352.50 | 355.00 | 18,369 |
| 14 Jul 23 |
355.00000 +0.00 |
360.00 | 351.00 | 355.00 | 13,269 |
| 13 Jul 23 |
355.00000 +5.00 |
360.00 | 350.10 | 355.00 | 28,680 |
| 12 Jul 23 |
350.00000 -5.00 |
360.00 | 350.00 | 355.00 | 30,482 |
| 11 Jul 23 |
355.00000 +0.00 |
356.44 | 351.26 | 355.00 | 23,076 |
| 10 Jul 23 |
355.00000 +3.00 |
360.00 | 351.05 | 355.00 | 17,326 |
| 07 Jul 23 |
352.00000 -3.00 |
355.00 | 350.00 | 355.00 | 39,328 |
| 06 Jul 23 |
355.00000 +0.00 |
360.00 | 350.10 | 355.00 | 67,307 |
| 05 Jul 23 |
355.00000 +0.00 |
355.00 | 351.26 | 355.00 | 6,779 |
| 04 Jul 23 |
355.00000 +0.00 |
360.00 | 351.00 | 355.00 | 37,727 |
| 03 Jul 23 |
355.00000 +0.00 |
360.00 | 352.55 | 355.00 | 69,006 |
| 30 Jun 23 |
355.00000 -2.50 |
357.00 | 350.00 | 357.00 | 4,700 |
| 29 Jun 23 |
357.50000 +2.50 |
365.00 | 350.00 | 355.00 | 30,744 |
| 28 Jun 23 |
355.00000 -2.50 |
360.00 | 351.00 | 355.50 | 81,423 |
| 27 Jun 23 |
357.50000 -5.00 |
364.00 | 352.50 | 362.50 | 46,144 |
| 26 Jun 23 |
362.50000 -17.50 |
373.00 | 357.00 | 373.00 | 79,197 |
| 23 Jun 23 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 24,497 |
| 22 Jun 23 |
380.00000 -15.00 |
391.89 | 366.00 | 391.89 | 71,161 |
| 21 Jun 23 |
395.00000 -5.00 |
400.00 | 390.00 | 400.00 | 34,986 |
| 20 Jun 23 |
400.00000 -10.00 |
410.00 | 393.26 | 410.00 | 22,194 |
| 19 Jun 23 |
410.00000 -7.50 |
425.00 | 400.00 | 417.50 | 30,588 |
| 16 Jun 23 |
417.50000 -7.50 |
424.80 | 410.00 | 420.00 | 15,905 |
| 15 Jun 23 |
425.00000 +0.00 |
425.00 | 422.60 | 425.00 | 41,868 |
| 14 Jun 23 |
425.00000 -10.00 |
434.00 | 420.00 | 434.00 | 61,368 |
| 13 Jun 23 |
435.00000 +0.00 |
440.00 | 430.00 | 435.00 | 34,610 |
| 12 Jun 23 |
435.00000 +2.50 |
440.00 | 433.25 | 433.25 | 84,632 |
| 09 Jun 23 |
432.50000 +2.50 |
438.45 | 425.00 | 425.00 | 104,590 |
| 08 Jun 23 |
430.00000 +22.00 |
430.00 | 405.00 | 410.00 | 89,092 |
| 07 Jun 23 |
408.00000 -2.00 |
415.00 | 400.00 | 410.00 | 64,229 |
| 06 Jun 23 |
410.00000 +0.00 |
414.00 | 400.00 | 410.00 | 534,920 |
| 05 Jun 23 |
410.00000 +47.50 |
425.00 | 399.80 | 399.80 | 185,068 |
| 02 Jun 23 |
362.50000 +0.00 |
364.75 | 360.00 | 362.50 | 85,993 |
| 01 Jun 23 |
362.50000 +5.00 |
365.00 | 357.50 | 357.50 | 163,118 |
| 31 May 23 |
357.50000 +4.50 |
362.44 | 346.15 | 350.00 | 27,555 |
| 30 May 23 |
353.00000 +13.00 |
358.00 | 342.05 | 342.05 | 45,678 |
| 26 May 23 |
340.00000 +2.50 |
349.00 | 337.50 | 337.50 | 8,665 |
| 25 May 23 |
337.50000 -12.50 |
350.00 | 330.00 | 347.50 | 56,572 |
| 24 May 23 |
350.00000 +12.50 |
350.00 | 336.05 | 337.50 | 19,871 |
| 23 May 23 |
337.50000 +7.50 |
340.00 | 330.00 | 330.00 | 41,537 |
| 22 May 23 |
330.00000 -5.00 |
335.00 | 330.00 | 330.00 | 9,124 |
| 19 May 23 |
335.00000 +2.50 |
340.00 | 326.00 | 332.50 | 26,833 |
| 18 May 23 |
332.50000 +0.00 |
332.50 | 329.10 | 332.50 | 5,644 |
| 17 May 23 |
332.50000 +0.00 |
332.84 | 327.00 | 332.50 | 8,205 |
| 16 May 23 |
332.50000 +0.00 |
336.49 | 327.00 | 332.50 | 12,226 |
| 15 May 23 |
332.50000 +0.00 |
337.44 | 330.90 | 332.50 | 9,694 |
| 12 May 23 |
332.50000 +0.00 |
338.00 | 328.00 | 332.50 | 16,631 |
| 11 May 23 |
332.50000 +0.00 |
335.00 | 329.00 | 332.50 | 32,303 |
| 10 May 23 |
332.50000 +0.00 |
340.00 | 326.92 | 332.50 | 34,181 |
| 09 May 23 |
332.50000 +0.00 |
340.00 | 325.00 | 332.50 | 33,612 |
| 05 May 23 |
332.50000 +0.00 |
340.00 | 326.80 | 332.50 | 26,280 |
| 04 May 23 |
332.50000 +0.00 |
332.50 | 326.80 | 332.50 | 28,068 |
| 03 May 23 |
332.50000 +2.50 |
333.00 | 325.10 | 330.00 | 43,255 |
| 02 May 23 |
330.00000 +2.50 |
335.00 | 322.00 | 327.50 | 18,767 |
| 28 Apr 23 |
327.50000 +0.00 |
335.00 | 325.20 | 327.50 | 9,903 |
| 27 Apr 23 |
327.50000 +0.00 |
335.00 | 325.20 | 327.50 | 17,744 |
| 26 Apr 23 |
327.50000 +0.00 |
335.00 | 324.00 | 327.50 | 27,721 |
| 25 Apr 23 |
327.50000 -5.00 |
340.00 | 324.00 | 332.50 | 19,910 |
| 24 Apr 23 |
332.50000 +0.00 |
332.50 | 326.50 | 332.50 | 5,416 |
| 21 Apr 23 |
332.50000 -5.00 |
336.89 | 326.00 | 336.89 | 60,475 |
| 20 Apr 23 |
337.50000 -2.50 |
338.60 | 335.00 | 338.60 | 20,431 |
| 19 Apr 23 |
340.00000 -2.50 |
341.75 | 335.00 | 341.75 | 51,168 |
| 18 Apr 23 |
342.50000 +2.50 |
343.44 | 336.00 | 340.00 | 9,972 |
| 17 Apr 23 |
340.00000 +5.00 |
347.00 | 337.51 | 337.51 | 32,911 |
| 14 Apr 23 |
335.00000 +2.50 |
340.00 | 332.00 | 332.50 | 30,978 |
| 13 Apr 23 |
332.50000 +0.00 |
334.78 | 330.00 | 332.50 | 33,304 |
| 12 Apr 23 |
332.50000 +0.00 |
337.00 | 329.11 | 332.50 | 14,156 |
| 11 Apr 23 |
332.50000 +0.00 |
336.55 | 325.00 | 332.50 | 40,470 |
| 06 Apr 23 |
332.50000 +7.50 |
336.25 | 320.00 | 325.00 | 71,107 |
| 05 Apr 23 |
325.00000 -7.50 |
334.80 | 300.00 | 332.50 | 55,354 |
| 04 Apr 23 |
332.50000 -2.50 |
340.00 | 327.92 | 335.00 | 22,812 |
| 03 Apr 23 |
335.00000 +7.50 |
338.80 | 325.00 | 327.50 | 87,079 |
| 31 Mar 23 |
327.50000 +2.50 |
331.10 | 323.00 | 325.00 | 53,441 |
| 30 Mar 23 |
325.00000 -2.50 |
329.00 | 320.00 | 327.50 | 45,896 |
| 29 Mar 23 |
327.50000 +0.00 |
330.00 | 323.33 | 327.50 | 12,052 |
| 28 Mar 23 |
327.50000 -2.50 |
328.00 | 320.55 | 328.00 | 24,653 |
| 27 Mar 23 |
330.00000 +5.00 |
330.00 | 320.00 | 330.00 | 15,424 |
| 24 Mar 23 |
325.00000 +0.00 |
329.00 | 324.26 | 325.00 | 5,598 |
| 23 Mar 23 |
325.00000 +0.00 |
330.00 | 323.70 | 325.00 | 17,816 |
| 22 Mar 23 |
325.00000 -5.00 |
329.00 | 320.00 | 329.00 | 59,081 |
| 21 Mar 23 |
330.00000 +0.00 |
331.24 | 325.00 | 330.00 | 52,521 |
| 20 Mar 23 |
330.00000 -1.00 |
331.00 | 323.00 | 331.00 | 34,118 |
| 17 Mar 23 |
331.00000 -0.50 |
335.00 | 330.00 | 331.50 | 27,099 |
| 16 Mar 23 |
331.50000 +1.50 |
333.40 | 328.00 | 328.00 | 22,104 |
| 15 Mar 23 |
330.00000 +0.00 |
334.40 | 326.00 | 330.00 | 29,869 |
| 14 Mar 23 |
330.00000 +5.00 |
330.00 | 300.00 | 325.00 | 20,996 |
| 13 Mar 23 |
325.00000 +0.00 |
325.00 | 320.00 | 325.00 | 21,435 |
| 10 Mar 23 |
325.00000 -5.00 |
330.00 | 323.20 | 330.00 | 13,849 |
| 09 Mar 23 |
330.00000 -5.00 |
337.20 | 325.00 | 335.00 | 28,936 |
| 08 Mar 23 |
335.00000 -15.00 |
352.00 | 330.00 | 350.00 | 59,591 |
| 07 Mar 23 |
350.00000 +2.50 |
365.00 | 330.00 | 347.50 | 40,123 |
| 06 Mar 23 |
347.50000 -2.50 |
365.00 | 333.85 | 350.00 | 24,192 |
| 03 Mar 23 |
350.00000 +20.00 |
360.00 | 326.25 | 330.00 | 50,423 |
| 02 Mar 23 |
330.00000 +1.50 |
332.75 | 325.00 | 328.50 | 51,622 |
| 01 Mar 23 |
328.50000 -4.00 |
332.00 | 325.00 | 332.00 | 19,348 |
| 28 Feb 23 |
332.50000 -12.50 |
344.00 | 330.08 | 344.00 | 41,730 |
| 27 Feb 23 |
345.00000 +0.00 |
350.00 | 341.00 | 345.00 | 43,784 |
| 24 Feb 23 |
345.00000 -2.50 |
357.00 | 342.20 | 347.50 | 203,206 |
| 23 Feb 23 |
347.50000 +10.00 |
350.00 | 337.93 | 337.93 | 66,302 |
| 22 Feb 23 |
337.50000 -7.50 |
349.00 | 335.00 | 345.00 | 46,177 |
| 21 Feb 23 |
345.00000 +15.00 |
350.00 | 330.00 | 330.00 | 44,331 |
| 20 Feb 23 |
330.00000 +15.00 |
350.00 | 315.00 | 325.00 | 136,442 |
| 17 Feb 23 |
315.00000 -2.50 |
325.00 | 302.00 | 317.50 | 200,374 |
| 16 Feb 23 |
317.50000 +15.00 |
319.00 | 298.00 | 302.50 | 37,133 |
| 15 Feb 23 |
302.50000 +2.50 |
311.13 | 290.00 | 300.00 | 17,246 |
| 14 Feb 23 |
300.00000 +0.00 |
309.00 | 290.00 | 300.00 | 29,967 |
| 13 Feb 23 |
300.00000 +5.00 |
309.80 | 290.00 | 295.00 | 93,011 |
| 10 Feb 23 |
295.00000 -5.00 |
307.00 | 293.50 | 300.00 | 36,633 |
| 09 Feb 23 |
300.00000 +2.50 |
308.00 | 290.75 | 297.50 | 13,389 |
| 08 Feb 23 |
297.50000 -7.50 |
309.49 | 291.55 | 305.00 | 41,444 |
| 07 Feb 23 |
305.00000 -2.50 |
320.00 | 300.00 | 310.00 | 29,268 |
| 06 Feb 23 |
307.50000 -17.50 |
324.80 | 307.50 | 324.80 | 23,203 |
| 03 Feb 23 |
325.00000 -12.00 |
330.00 | 320.50 | 325.00 | 39,733 |
| 02 Feb 23 |
337.00000 +0.00 |
337.00 | 313.79 | 320.00 | 46,678 |
| 01 Feb 23 |
337.00000 +12.00 |
337.00 | 312.25 | 325.00 | 35,090 |
| 31 Jan 23 |
325.00000 -10.00 |
335.00 | 320.00 | 335.00 | 148,217 |
| 30 Jan 23 |
335.00000 -10.00 |
349.90 | 330.50 | 345.00 | 87,746 |
| 27 Jan 23 |
345.00000 +0.00 |
345.00 | 340.00 | 345.00 | 20,509 |
| 26 Jan 23 |
345.00000 +5.00 |
346.80 | 338.00 | 345.00 | 11,535 |
| 25 Jan 23 |
340.00000 -15.00 |
351.80 | 340.00 | 351.80 | 17,655 |
| 24 Jan 23 |
355.00000 -5.00 |
360.00 | 351.80 | 360.00 | 5,007 |
| 23 Jan 23 |
360.00000 -10.00 |
369.78 | 350.00 | 369.78 | 36,774 |
| 20 Jan 23 |
370.00000 +0.00 |
370.00 | 363.55 | 370.00 | 5,223 |
| 19 Jan 23 |
370.00000 +0.00 |
373.49 | 361.00 | 370.00 | 44,647 |
| 18 Jan 23 |
370.00000 -5.00 |
375.00 | 370.00 | 375.00 | 5,851 |
| 17 Jan 23 |
375.00000 -2.50 |
380.95 | 371.00 | 377.50 | 85,155 |
| 16 Jan 23 |
377.50000 +0.00 |
382.64 | 370.00 | 377.50 | 19,245 |
| 13 Jan 23 |
377.50000 +2.50 |
390.00 | 360.00 | 375.00 | 38,155 |
| 12 Jan 23 |
375.00000 +22.50 |
380.00 | 352.50 | 352.50 | 23,258 |
| 11 Jan 23 |
352.50000 +2.50 |
364.75 | 350.00 | 350.00 | 19,994 |
| 10 Jan 23 |
350.00000 +0.00 |
358.00 | 344.25 | 350.00 | 46,451 |
| 09 Jan 23 |
350.00000 +10.00 |
350.00 | 326.00 | 340.00 | 63,584 |
| 06 Jan 23 |
340.00000 -15.00 |
356.00 | 333.55 | 355.00 | 14,978 |
| 05 Jan 23 |
355.00000 -25.00 |
380.60 | 352.55 | 380.00 | 22,176 |
| 04 Jan 23 |
380.00000 -10.00 |
396.00 | 373.55 | 390.00 | 8,857 |
| 03 Jan 23 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 23,246 |
| 30 Dec 22 |
390.00000 +0.00 |
400.00 | 381.00 | 390.00 | 3,001 |
| 29 Dec 22 |
390.00000 -5.00 |
392.50 | 381.60 | 392.50 | 15,965 |
| 28 Dec 22 |
395.00000 -5.00 |
396.85 | 382.00 | 396.85 | 13,068 |
| 23 Dec 22 |
400.00000 -20.00 |
400.00 | 400.00 | 400.00 | 35,081 |
| 22 Dec 22 |
420.00000 +2.50 |
425.00 | 406.25 | 417.50 | 13,404 |
| 21 Dec 22 |
417.50000 -2.50 |
424.00 | 402.25 | 420.00 | 26,951 |
| 20 Dec 22 |
420.00000 +22.50 |
430.00 | 390.00 | 397.50 | 30,130 |
| 19 Dec 22 |
397.50000 +5.00 |
409.00 | 393.40 | 393.40 | 11,477 |
| 16 Dec 22 |
392.50000 +2.50 |
400.00 | 388.98 | 390.00 | 23,515 |
| 15 Dec 22 |
390.00000 +0.00 |
400.00 | 387.60 | 390.00 | 3,190 |
| 14 Dec 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 24,043 |
| 13 Dec 22 |
390.00000 -2.50 |
395.95 | 387.00 | 392.50 | 23,027 |
| 12 Dec 22 |
392.50000 +32.50 |
397.40 | 360.00 | 370.00 | 65,170 |
| 09 Dec 22 |
360.00000 +0.00 |
369.59 | 357.00 | 360.00 | 8,593 |
| 08 Dec 22 |
360.00000 +0.00 |
370.00 | 359.00 | 360.00 | 9,777 |
| 07 Dec 22 |
360.00000 +0.00 |
370.00 | 357.00 | 360.00 | 18,381 |
| 06 Dec 22 |
360.00000 +0.00 |
370.00 | 350.00 | 360.00 | 25,492 |
| 05 Dec 22 |
360.00000 +0.00 |
367.00 | 353.55 | 360.00 | 36,318 |
| 02 Dec 22 |
360.00000 +20.00 |
368.50 | 345.51 | 345.51 | 43,977 |
| 01 Dec 22 |
340.00000 -17.00 |
350.40 | 335.00 | 345.00 | 77,453 |
| 30 Nov 22 |
357.00000 +8.00 |
357.50 | 321.25 | 347.50 | 108,677 |
| 29 Nov 22 |
349.00000 +9.00 |
356.86 | 340.00 | 340.00 | 17,478 |
| 28 Nov 22 |
340.00000 +20.00 |
347.49 | 321.65 | 321.65 | 35,055 |
| 25 Nov 22 |
320.00000 +0.00 |
330.00 | 319.35 | 320.00 | 26,524 |
| 24 Nov 22 |
320.00000 +0.00 |
329.00 | 318.98 | 320.00 | 37,615 |
| 23 Nov 22 |
320.00000 +0.00 |
325.00 | 317.50 | 320.00 | 8,905 |
| 22 Nov 22 |
320.00000 +0.00 |
330.00 | 320.00 | 320.00 | 9,305 |
| 21 Nov 22 |
320.00000 +0.00 |
330.00 | 312.00 | 320.00 | 20,243 |
| 18 Nov 22 |
320.00000 -7.50 |
340.00 | 312.00 | 327.50 | 14,610 |
| 17 Nov 22 |
327.50000 -2.50 |
330.00 | 316.55 | 330.00 | 6,157 |
| 16 Nov 22 |
330.00000 +0.00 |
330.67 | 320.00 | 330.00 | 5,662 |
| 15 Nov 22 |
330.00000 -2.50 |
340.00 | 320.00 | 332.50 | 27,175 |
| 14 Nov 22 |
332.50000 +2.50 |
340.00 | 323.55 | 330.00 | 10,322 |
| 11 Nov 22 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 30,884 |
| 10 Nov 22 |
320.00000 +0.00 |
329.00 | 316.55 | 320.00 | 13,037 |
| 09 Nov 22 |
320.00000 -5.00 |
320.00 | 310.00 | 310.00 | 23,262 |
| 14 Oct 22 |
325.00000 +0.00 |
325.00 | 312.25 | 325.00 | 58,755 |
| 13 Oct 22 |
325.00000 -10.00 |
340.00 | 320.00 | 335.00 | 11,504 |
| 12 Oct 22 |
335.00000 +0.00 |
335.00 | 320.00 | 335.00 | 6,202 |
| 11 Oct 22 |
335.00000 -5.00 |
339.00 | 330.02 | 339.00 | 13,845 |
| 10 Oct 22 |
340.00000 -5.00 |
345.00 | 330.00 | 345.00 | 9,267 |
| 07 Oct 22 |
345.00000 +0.00 |
360.00 | 330.00 | 345.00 | 592 |
| 06 Oct 22 |
345.00000 +0.00 |
360.00 | 336.04 | 345.00 | 38,687 |
| 05 Oct 22 |
345.00000 -7.50 |
358.00 | 334.90 | 352.50 | 19,431 |
| 04 Oct 22 |
352.50000 +22.50 |
355.50 | 333.03 | 333.03 | 12,082 |
| 03 Oct 22 |
330.00000 +0.00 |
350.00 | 323.55 | 330.00 | 4,491 |
| 30 Sep 22 |
330.00000 +5.00 |
349.00 | 310.00 | 325.00 | 23,761 |
| 29 Sep 22 |
325.00000 -17.50 |
346.25 | 315.00 | 342.50 | 18,341 |
| 28 Sep 22 |
342.50000 -40.00 |
374.49 | 330.00 | 374.49 | 26,646 |
| 27 Sep 22 |
382.50000 +0.00 |
383.40 | 375.55 | 382.50 | 9,346 |
| 26 Sep 22 |
382.50000 +0.00 |
384.88 | 375.00 | 382.50 | 15,077 |
| 23 Sep 22 |
382.50000 +2.50 |
390.00 | 380.00 | 380.00 | 25,907 |
| 22 Sep 22 |
380.00000 +0.00 |
390.00 | 369.00 | 380.00 | 18,978 |
| 21 Sep 22 |
380.00000 +5.00 |
390.00 | 374.00 | 375.00 | 8,450 |
| 20 Sep 22 |
375.00000 +10.00 |
380.00 | 360.00 | 365.00 | 16,688 |
| 16 Sep 22 |
365.00000 +20.00 |
370.00 | 345.00 | 345.00 | 19,670 |
| 15 Sep 22 |
345.00000 +0.00 |
360.00 | 345.00 | 345.00 | 10,235 |
| 14 Sep 22 |
345.00000 -5.00 |
360.00 | 337.80 | 345.00 | 6,455 |
| 13 Sep 22 |
350.00000 +15.00 |
360.00 | 335.00 | 335.00 | 35,371 |
| 12 Sep 22 |
335.00000 +10.00 |
345.00 | 330.00 | 330.00 | 15,955 |
| 09 Sep 22 |
325.00000 +10.00 |
339.70 | 300.00 | 315.00 | 28,844 |
| 08 Sep 22 |
315.00000 +0.00 |
321.06 | 311.50 | 315.00 | 6,010 |
| 07 Sep 22 |
315.00000 +0.00 |
330.00 | 300.00 | 315.00 | 17,055 |
| 06 Sep 22 |
315.00000 -10.00 |
330.55 | 310.00 | 325.00 | 20,426 |
| 05 Sep 22 |
325.00000 +0.00 |
338.50 | 310.00 | 325.00 | 8,857 |
| 02 Sep 22 |
325.00000 +5.00 |
329.60 | 320.01 | 320.01 | 42,938 |
| 01 Sep 22 |
320.00000 -5.00 |
335.00 | 315.00 | 325.00 | 24,224 |
| 31 Aug 22 |
325.00000 +5.00 |
335.00 | 323.50 | 323.50 | 25,131 |
| 30 Aug 22 |
320.00000 +0.00 |
330.00 | 310.00 | 320.00 | 6,885 |
| 26 Aug 22 |
320.00000 +10.00 |
325.00 | 305.75 | 310.00 | 32,845 |
| 25 Aug 22 |
310.00000 +0.00 |
311.70 | 305.00 | 310.00 | 4,799 |
| 24 Aug 22 |
310.00000 +0.00 |
312.65 | 303.00 | 310.00 | 504,626 |
| 23 Aug 22 |
310.00000 -27.50 |
340.00 | 303.00 | 337.50 | 29,140 |
| 22 Aug 22 |
337.50000 -5.00 |
350.00 | 325.00 | 342.50 | 44,845 |
| 19 Aug 22 |
342.50000 +0.00 |
344.00 | 335.00 | 342.50 | 43,664 |
| 18 Aug 22 |
342.50000 -27.50 |
365.00 | 340.00 | 365.00 | 23,994 |
| 17 Aug 22 |
370.00000 -2.50 |
380.00 | 366.00 | 372.50 | 46,939 |
| 16 Aug 22 |
372.50000 +0.00 |
380.00 | 366.00 | 372.50 | 41,614 |
| 15 Aug 22 |
372.50000 +0.00 |
380.00 | 368.95 | 372.50 | 8,581 |
| 12 Aug 22 |
372.50000 +2.50 |
380.00 | 368.90 | 370.00 | 19,791 |
| 11 Aug 22 |
370.00000 +0.00 |
374.00 | 367.87 | 370.00 | 60,368 |
| 10 Aug 22 |
370.00000 +0.00 |
375.00 | 367.77 | 370.00 | 16,984 |
| 09 Aug 22 |
370.00000 +0.00 |
373.49 | 367.00 | 370.00 | 11,308 |
| 08 Aug 22 |
370.00000 -7.50 |
377.50 | 365.00 | 377.50 | 55,912 |
| 05 Aug 22 |
377.50000 +0.00 |
400.00 | 365.00 | 377.50 | 54,522 |
| 04 Aug 22 |
377.50000 +12.50 |
395.00 | 370.00 | 370.00 | 32,187 |
| 03 Aug 22 |
365.00000 +0.00 |
370.00 | 363.51 | 365.00 | 21,732 |
| 02 Aug 22 |
365.00000 +5.00 |
368.00 | 353.92 | 360.00 | 41,442 |
| 01 Aug 22 |
360.00000 +5.00 |
360.00 | 350.00 | 355.00 | 30,322 |
| 29 Jul 22 |
355.00000 +0.00 |
358.50 | 350.00 | 355.00 | 14,458 |
| 28 Jul 22 |
355.00000 +24.00 |
358.50 | 347.00 | 352.50 | 5,126 |
| 27 Jul 22 |
331.00000 +2.00 |
355.00 | 330.00 | 340.00 | 22,520 |
| 26 Jul 22 |
329.00000 -8.50 |
345.00 | 320.00 | 337.50 | 61,619 |
| 25 Jul 22 |
337.50000 -17.50 |
350.00 | 330.00 | 350.00 | 11,917 |
| 22 Jul 22 |
355.00000 -5.00 |
357.00 | 333.00 | 357.00 | 599,491 |
| 21 Jul 22 |
360.00000 -5.00 |
375.00 | 350.00 | 365.00 | 13,034 |
| 20 Jul 22 |
365.00000 +0.00 |
371.70 | 357.80 | 365.00 | 14,070 |
| 19 Jul 22 |
365.00000 +0.00 |
380.00 | 355.00 | 365.00 | 154,831 |
| 18 Jul 22 |
365.00000 +22.50 |
380.00 | 348.00 | 348.00 | 89,561 |
| 15 Jul 22 |
342.50000 +0.00 |
346.00 | 326.55 | 342.50 | 4,464 |
| 14 Jul 22 |
342.50000 +0.00 |
346.00 | 326.55 | 342.50 | 3,958 |
| 13 Jul 22 |
342.50000 +0.00 |
346.00 | 326.00 | 342.50 | 5,764 |
| 12 Jul 22 |
342.50000 +0.00 |
360.00 | 325.00 | 342.50 | 14,421 |
| 11 Jul 22 |
342.50000 +0.00 |
355.00 | 325.00 | 342.50 | 27,540 |
| 08 Jul 22 |
342.50000 +0.00 |
343.00 | 325.00 | 342.50 | 14,982 |
| 07 Jul 22 |
342.50000 +0.00 |
344.00 | 325.00 | 342.50 | 8,772 |
| 06 Jul 22 |
342.50000 +0.00 |
351.00 | 326.11 | 342.50 | 6,541 |
| 05 Jul 22 |
342.50000 +0.00 |
351.00 | 328.50 | 342.50 | 6,631 |
| 04 Jul 22 |
342.50000 -10.00 |
352.44 | 340.00 | 352.44 | 6,291 |
| 01 Jul 22 |
352.50000 +0.00 |
365.00 | 341.11 | 352.50 | 2,774 |
| 30 Jun 22 |
352.50000 +15.00 |
360.00 | 344.00 | 344.00 | 25,040 |
| 29 Jun 22 |
337.50000 +0.00 |
348.80 | 335.50 | 337.50 | 9,901 |
| 28 Jun 22 |
337.50000 +0.00 |
348.80 | 335.55 | 337.50 | 7,674 |
| 27 Jun 22 |
337.50000 +0.00 |
350.00 | 310.00 | 335.00 | 22,999 |
| 24 Jun 22 |
337.50000 +0.00 |
347.25 | 325.00 | 337.50 | 6,728 |
| 23 Jun 22 |
337.50000 +2.50 |
344.00 | 325.00 | 335.00 | 16,851 |
| 22 Jun 22 |
335.00000 -5.00 |
342.80 | 325.00 | 337.50 | 20,017 |
| 21 Jun 22 |
340.00000 -10.00 |
350.00 | 325.00 | 350.00 | 163,438 |
| 20 Jun 22 |
350.00000 +0.00 |
357.00 | 340.00 | 350.00 | 29,273 |
| 17 Jun 22 |
350.00000 -5.00 |
354.00 | 343.26 | 354.00 | 125,084 |
| 16 Jun 22 |
355.00000 +5.00 |
355.00 | 350.00 | 355.00 | 51,767 |
| 15 Jun 22 |
350.00000 -5.00 |
359.00 | 350.00 | 355.00 | 21,786 |
| 14 Jun 22 |
355.00000 -20.00 |
374.78 | 350.00 | 374.78 | 335,824 |
| 13 Jun 22 |
375.00000 +10.00 |
380.00 | 360.00 | 365.00 | 55,425 |
| 10 Jun 22 |
365.00000 +0.00 |
380.00 | 365.00 | 365.00 | 7,604 |
| 09 Jun 22 |
365.00000 +0.00 |
380.00 | 350.00 | 365.00 | 15,469 |
| 08 Jun 22 |
365.00000 -5.00 |
378.50 | 357.50 | 370.00 | 82,935 |
| 07 Jun 22 |
370.00000 +0.00 |
380.00 | 365.00 | 370.00 | 50,276 |
| 06 Jun 22 |
370.00000 +0.00 |
376.80 | 360.00 | 370.00 | 23,189 |
| 01 Jun 22 |
370.00000 +0.00 |
377.00 | 363.00 | 370.00 | 11,819 |
| 31 May 22 |
370.00000 -2.00 |
374.00 | 360.00 | 370.00 | 10,329 |
| 30 May 22 |
372.00000 +2.00 |
380.00 | 363.70 | 370.00 | 436,051 |
| 27 May 22 |
370.00000 +5.00 |
378.00 | 354.80 | 365.00 | 37,980 |
| 26 May 22 |
365.00000 +25.00 |
372.20 | 339.10 | 340.00 | 29,058 |
| 25 May 22 |
340.00000 +0.00 |
350.00 | 338.20 | 340.00 | 3,504 |
| 24 May 22 |
340.00000 +10.00 |
350.00 | 335.00 | 335.00 | 23,325 |
| 23 May 22 |
330.00000 -5.00 |
340.00 | 330.00 | 335.00 | 18,740 |
| 20 May 22 |
335.00000 +0.00 |
339.00 | 330.00 | 335.00 | 40,963 |
| 19 May 22 |
335.00000 -5.00 |
341.00 | 330.00 | 340.00 | 12,988 |
| 18 May 22 |
340.00000 +0.00 |
343.70 | 330.00 | 340.00 | 90,608 |
| 17 May 22 |
340.00000 +0.00 |
346.70 | 330.00 | 330.00 | 93,356 |
| 16 May 22 |
340.00000 +10.00 |
340.00 | 325.20 | 330.00 | 122,710 |
| 13 May 22 |
330.00000 +0.00 |
339.00 | 322.21 | 330.00 | 35,857 |
| 12 May 22 |
330.00000 -5.00 |
335.00 | 321.20 | 335.00 | 41,848 |
| 11 May 22 |
335.00000 +7.50 |
339.50 | 328.25 | 328.25 | 32,920 |
| 10 May 22 |
327.50000 +7.50 |
335.00 | 313.00 | 320.00 | 420,974 |
| 09 May 22 |
320.00000 +0.00 |
330.00 | 312.00 | 320.00 | 37,259 |
| 06 May 22 |
320.00000 +0.00 |
326.00 | 317.63 | 320.00 | 20,047 |
| 05 May 22 |
320.00000 +0.00 |
328.00 | 310.00 | 320.00 | 454,087 |
| 04 May 22 |
320.00000 +10.00 |
328.49 | 300.00 | 310.00 | 2,863,419 |
| 03 May 22 |
310.00000 +0.00 |
320.00 | 305.00 | 310.00 | 47,964 |
| 29 Apr 22 |
310.00000 +0.00 |
320.00 | 300.54 | 310.00 | 49,028 |
| 28 Apr 22 |
310.00000 +0.00 |
314.55 | 300.00 | 310.00 | 133,952 |
| 27 Apr 22 |
310.00000 +0.00 |
310.00 | 300.00 | 310.00 | 64,542 |
| 26 Apr 22 |
310.00000 -10.00 |
330.00 | 300.00 | 320.00 | 267,237 |
| 25 Apr 22 |
320.00000 +0.00 |
326.00 | 310.00 | 320.00 | 23,514 |
| 22 Apr 22 |
320.00000 +0.00 |
320.80 | 310.00 | 320.00 | 19,245 |
| 21 Apr 22 |
320.00000 +0.00 |
321.80 | 315.00 | 320.00 | 22,555 |
| 20 Apr 22 |
320.00000 +5.00 |
330.00 | 313.50 | 315.00 | 90,222 |
| 19 Apr 22 |
315.00000 +23.00 |
320.00 | 301.00 | 310.00 | 198,115 |
| 14 Apr 22 |
292.00000 -8.00 |
310.00 | 292.00 | 300.00 | 116,765 |
| 13 Apr 22 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 23,685 |
| 12 Apr 22 |
300.00000 +0.00 |
308.60 | 292.00 | 305.00 | 15,727 |
| 11 Apr 22 |
300.00000 -10.00 |
311.80 | 295.00 | 310.00 | 34,307 |
| 08 Apr 22 |
310.00000 +0.00 |
315.00 | 300.00 | 310.00 | 31,294 |
| 07 Apr 22 |
310.00000 +5.00 |
320.00 | 300.00 | 305.00 | 35,046 |
| 06 Apr 22 |
305.00000 +5.00 |
309.50 | 292.55 | 300.00 | 45,142 |
| 05 Apr 22 |
300.00000 -20.00 |
320.00 | 291.22 | 320.00 | 92,481 |
| 04 Apr 22 |
320.00000 -10.00 |
340.00 | 310.00 | 330.00 | 50,661 |
| 01 Apr 22 |
330.00000 +10.00 |
340.00 | 320.00 | 330.00 | 184,191 |
| 31 Mar 22 |
320.00000 -10.00 |
333.00 | 320.00 | 330.00 | 33,742 |
| 30 Mar 22 |
330.00000 +20.00 |
339.98 | 306.55 | 310.00 | 97,080 |
| 29 Mar 22 |
310.00000 +10.00 |
320.00 | 270.00 | 295.00 | 114,017 |
| 28 Mar 22 |
300.00000 -10.00 |
309.00 | 290.00 | 309.00 | 77,524 |
| 25 Mar 22 |
310.00000 +0.00 |
314.40 | 301.00 | 310.00 | 28,780 |
| 24 Mar 22 |
310.00000 +0.00 |
310.00 | 310.00 | 310.00 | 20,518 |
| 23 Mar 22 |
310.00000 +0.00 |
312.00 | 306.55 | 310.00 | 18,986 |
| 22 Mar 22 |
310.00000 -10.00 |
318.65 | 303.80 | 318.65 | 32,655 |
| 21 Mar 22 |
320.00000 -2.50 |
325.70 | 315.00 | 322.50 | 33,966 |
| 18 Mar 22 |
322.50000 +0.00 |
322.50 | 322.50 | 322.50 | 43,898 |
| 17 Mar 22 |
322.50000 +0.00 |
322.80 | 315.75 | 322.50 | 82,420 |
| 16 Mar 22 |
322.50000 +7.50 |
322.50 | 322.50 | 322.50 | 37,293 |
| 15 Mar 22 |
315.00000 -25.00 |
335.00 | 311.00 | 335.00 | 122,478 |
| 14 Mar 22 |
340.00000 -25.00 |
371.00 | 330.00 | 365.00 | 238,349 |
| 11 Mar 22 |
365.00000 +0.00 |
378.50 | 353.00 | 365.00 | 21,397 |
| 10 Mar 22 |
365.00000 +0.00 |
374.00 | 356.55 | 365.00 | 28,302 |
| 09 Mar 22 |
365.00000 +32.50 |
375.00 | 340.00 | 340.00 | 128,488 |
| 08 Mar 22 |
332.50000 -2.50 |
344.00 | 321.50 | 335.00 | 31,865 |
| 07 Mar 22 |
335.00000 +0.00 |
350.00 | 320.00 | 335.00 | 89,697 |
| 04 Mar 22 |
335.00000 +0.00 |
349.00 | 320.00 | 335.00 | 42,640 |
| 03 Mar 22 |
335.00000 +5.00 |
348.50 | 320.00 | 330.00 | 29,049 |
| 02 Mar 22 |
330.00000 -3.00 |
340.51 | 320.00 | 340.00 | 71,614 |
| 01 Mar 22 |
333.00000 -2.00 |
345.80 | 329.00 | 335.00 | 166,361 |
| 28 Feb 22 |
335.00000 +10.00 |
347.00 | 321.00 | 325.00 | 66,655 |
| 25 Feb 22 |
325.00000 +5.00 |
330.00 | 315.00 | 320.00 | 98,033 |
| 24 Feb 22 |
320.00000 -10.00 |
330.00 | 300.00 | 315.00 | 50,822 |
| 23 Feb 22 |
330.00000 +0.00 |
337.00 | 321.55 | 330.00 | 49,217 |
| 22 Feb 22 |
330.00000 -5.00 |
340.00 | 293.51 | 335.00 | 165,793 |
| 21 Feb 22 |
335.00000 -82.50 |
385.00 | 333.00 | 385.00 | 165,077 |
| 18 Feb 22 |
417.50000 +0.00 |
421.55 | 413.55 | 417.50 | 149,671 |
| 17 Feb 22 |
417.50000 +2.50 |
425.00 | 412.50 | 415.00 | 97,371 |
| 16 Feb 22 |
415.00000 -12.50 |
425.00 | 412.10 | 425.00 | 24,203 |
| 15 Feb 22 |
427.50000 -2.50 |
435.00 | 420.00 | 425.00 | 41,798 |
| 14 Feb 22 |
430.00000 -25.00 |
454.00 | 425.00 | 454.00 | 33,588 |
| 11 Feb 22 |
455.00000 +0.00 |
455.00 | 451.20 | 455.00 | 19,868 |
| 10 Feb 22 |
455.00000 +1.00 |
459.00 | 452.00 | 455.00 | 13,175 |
| 09 Feb 22 |
454.00000 -1.00 |
454.00 | 452.00 | 454.00 | 7,133 |
| 08 Feb 22 |
455.00000 +0.00 |
456.00 | 450.00 | 450.00 | 24,832 |
| 07 Feb 22 |
455.00000 +20.00 |
468.00 | 440.00 | 442.50 | 66,437 |
| 04 Feb 22 |
435.00000 -10.00 |
450.00 | 435.00 | 450.00 | 34,645 |
| 03 Feb 22 |
445.00000 +25.00 |
450.00 | 420.00 | 424.95 | 92,277 |
| 02 Feb 22 |
420.00000 +0.00 |
425.00 | 415.55 | 416.00 | 17,726 |
| 01 Feb 22 |
420.00000 +0.00 |
422.50 | 410.00 | 422.50 | 140,439 |
| 31 Jan 22 |
420.00000 -5.00 |
424.00 | 416.50 | 420.00 | 37,360 |
| 28 Jan 22 |
425.00000 -5.00 |
428.40 | 416.50 | 428.40 | 55,148 |
| 27 Jan 22 |
430.00000 +0.00 |
437.00 | 424.00 | 430.00 | 50,369 |
| 26 Jan 22 |
430.00000 +5.00 |
437.00 | 422.20 | 422.20 | 39,427 |
| 25 Jan 22 |
425.00000 +0.00 |
430.00 | 420.00 | 430.00 | 124,626 |
| 24 Jan 22 |
425.00000 +17.50 |
430.00 | 407.55 | 414.25 | 31,354 |
| 21 Jan 22 |
407.50000 -2.50 |
415.00 | 400.00 | 409.50 | 41,872 |
| 20 Jan 22 |
410.00000 +0.00 |
415.00 | 408.55 | 408.55 | 237,378 |
| 19 Jan 22 |
410.00000 +10.00 |
410.00 | 390.00 | 390.00 | 124,946 |
| 18 Jan 22 |
400.00000 -5.00 |
415.00 | 385.55 | 400.00 | 60,340 |
| 17 Jan 22 |
405.00000 +0.00 |
415.00 | 400.00 | 412.50 | 51,523 |
| 14 Jan 22 |
405.00000 -7.50 |
415.00 | 405.00 | 412.89 | 33,390 |
| 13 Jan 22 |
412.50000 -2.50 |
420.00 | 406.11 | 415.00 | 14,455 |
| 12 Jan 22 |
415.00000 +0.00 |
416.80 | 410.00 | 416.80 | 23,986 |
| 11 Jan 22 |
415.00000 +0.00 |
425.55 | 410.00 | 410.00 | 59,405 |
| 10 Jan 22 |
415.00000 -12.50 |
434.25 | 410.00 | 422.73 | 70,507 |
| 07 Jan 22 |
427.50000 +9.50 |
432.00 | 418.00 | 426.75 | 38,239 |
| 06 Jan 22 |
418.00000 -32.00 |
455.00 | 418.00 | 450.00 | 44,652 |
| 05 Jan 22 |
450.00000 +0.00 |
457.00 | 440.00 | 443.00 | 27,338 |
| 04 Jan 22 |
450.00000 -5.00 |
465.00 | 442.11 | 456.50 | 17,430 |
| 31 Dec 21 |
455.00000 +0.00 |
457.00 | 446.00 | 455.00 | 7,570 |
| 30 Dec 21 |
455.00000 -2.50 |
465.00 | 450.13 | 457.50 | 29,844 |
| 29 Dec 21 |
457.50000 +0.00 |
465.00 | 445.00 | 457.50 | 25,091 |
| 24 Dec 21 |
457.50000 -17.50 |
477.00 | 450.00 | 475.00 | 65,164 |
| 23 Dec 21 |
475.00000 -15.00 |
500.00 | 470.00 | 490.00 | 43,817 |
| 22 Dec 21 |
490.00000 +0.00 |
500.00 | 483.27 | 490.00 | 23,141 |
| 21 Dec 21 |
490.00000 +0.00 |
500.00 | 484.00 | 490.00 | 16,145 |
| 20 Dec 21 |
490.00000 +0.00 |
500.00 | 480.00 | 490.00 | 33,024 |
| 17 Dec 21 |
490.00000 -5.00 |
500.00 | 480.00 | 495.00 | 27,954 |
| 16 Dec 21 |
495.00000 +4.00 |
510.00 | 480.00 | 490.00 | 68,096 |
| 15 Dec 21 |
491.00000 +1.00 |
500.00 | 491.00 | 491.00 | 11,937 |
| 14 Dec 21 |
490.00000 +10.00 |
500.00 | 490.00 | 490.00 | 41,862 |
| 13 Dec 21 |
480.00000 -5.00 |
504.90 | 480.00 | 500.00 | 17,677 |
| 10 Dec 21 |
485.00000 +10.00 |
490.00 | 473.50 | 475.00 | 52,707 |
| 09 Dec 21 |
475.00000 +5.00 |
480.00 | 470.00 | 470.00 | 22,824 |
| 08 Dec 21 |
470.00000 -7.50 |
480.00 | 470.00 | 470.00 | 55,094 |
| 07 Dec 21 |
477.50000 +40.00 |
479.00 | 440.00 | 440.00 | 78,734 |
| 06 Dec 21 |
437.50000 +16.50 |
440.00 | 415.00 | 420.00 | 21,224 |
| 03 Dec 21 |
421.00000 +1.00 |
430.00 | 421.00 | 421.00 | 20,580 |
| 02 Dec 21 |
420.00000 +0.00 |
429.00 | 410.00 | 420.00 | 270,135 |
| 01 Dec 21 |
420.00000 +0.00 |
428.00 | 418.55 | 420.00 | 27,908 |
| 30 Nov 21 |
420.00000 +0.00 |
430.00 | 411.00 | 420.00 | 111,590 |
| 29 Nov 21 |
420.00000 +2.50 |
430.00 | 416.75 | 417.50 | 21,298 |
| 26 Nov 21 |
417.50000 -12.50 |
440.00 | 410.00 | 430.00 | 176,591 |
| 25 Nov 21 |
430.00000 +0.00 |
440.00 | 422.00 | 430.00 | 340,619 |
| 24 Nov 21 |
430.00000 +10.00 |
440.00 | 410.00 | 420.00 | 292,550 |
| 23 Nov 21 |
420.00000 +0.00 |
430.00 | 410.00 | 420.00 | 704,724 |
| 22 Nov 21 |
420.00000 +0.00 |
429.00 | 415.11 | 420.00 | 214,783 |
| 19 Nov 21 |
420.00000 +5.00 |
430.00 | 410.00 | 415.00 | 96,987 |
| 18 Nov 21 |
415.00000 -15.00 |
422.00 | 410.00 | 420.00 | 280,464 |
| 17 Nov 21 |
430.00000 -2.50 |
435.00 | 410.00 | 435.00 | 61,024 |
| 16 Nov 21 |
432.50000 -27.50 |
466.00 | 428.00 | 465.00 | 120,168 |
| 15 Nov 21 |
460.00000 -15.00 |
478.75 | 455.00 | 475.00 | 146,722 |
| 12 Nov 21 |
475.00000 -15.00 |
487.49 | 470.00 | 487.49 | 311,872 |
| 11 Nov 21 |
490.00000 -5.00 |
498.00 | 480.00 | 495.00 | 29,578 |
| 10 Nov 21 |
495.00000 +0.00 |
500.00 | 492.55 | 495.00 | 9,784 |
| 09 Nov 21 |
495.00000 +5.00 |
500.00 | 488.50 | 490.00 | 182,576 |
| 08 Nov 21 |
490.00000 -0.25 |
500.00 | 487.00 | 490.00 | 11,461 |
| 05 Nov 21 |
490.25000 +0.25 |
500.00 | 490.25 | 490.25 | 6,937 |
| 04 Nov 21 |
490.00000 +0.00 |
500.00 | 485.00 | 490.00 | 158,186 |
| 03 Nov 21 |
490.00000 +0.00 |
499.00 | 480.00 | 490.00 | 42,528 |
| 02 Nov 21 |
490.00000 +0.00 |
494.50 | 482.65 | 490.00 | 19,794 |
| 01 Nov 21 |
490.00000 +0.00 |
499.00 | 480.00 | 490.00 | 18,664 |
| 29 Oct 21 |
490.00000 -10.00 |
500.00 | 480.00 | 500.00 | 30,104 |
| 28 Oct 21 |
500.00000 +0.00 |
501.00 | 490.00 | 500.00 | 21,647 |
| 27 Oct 21 |
500.00000 +0.00 |
502.00 | 490.00 | 500.00 | 19,901 |
| 26 Oct 21 |
500.00000 +0.00 |
505.00 | 491.20 | 500.00 | 229,395 |
| 25 Oct 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 73,403 |
| 22 Oct 21 |
500.00000 +16.00 |
509.00 | 480.00 | 487.50 | 266,580 |
| 21 Oct 21 |
484.00000 +4.00 |
494.55 | 475.00 | 480.00 | 780,138 |
| 20 Oct 21 |
480.00000 -2.50 |
485.00 | 475.00 | 482.50 | 54,614 |
| 19 Oct 21 |
482.50000 -5.50 |
490.00 | 475.40 | 490.00 | 444,391 |
| 18 Oct 21 |
488.00000 -30.00 |
504.00 | 470.00 | 495.00 | 230,326 |
| 15 Oct 21 |
518.00000 +5.00 |
520.00 | 514.00 | 515.00 | 38,613 |
| 14 Oct 21 |
513.00000 +9.00 |
520.00 | 504.30 | 507.00 | 28,499 |
| 13 Oct 21 |
504.00000 -34.00 |
540.00 | 500.00 | 535.00 | 104,521 |
| 12 Oct 21 |
538.00000 -42.00 |
571.00 | 531.20 | 571.00 | 78,321 |
| 11 Oct 21 |
580.00000 -20.00 |
601.03 | 570.00 | 600.00 | 42,224 |
| 08 Oct 21 |
600.00000 -5.00 |
610.00 | 590.00 | 605.00 | 362,037 |
| 07 Oct 21 |
605.00000 +1.00 |
605.00 | 600.00 | 605.00 | 81,733 |
| 06 Oct 21 |
604.00000 -1.00 |
604.00 | 600.00 | 604.00 | 51,405 |
| 05 Oct 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 20,664 |
| 04 Oct 21 |
605.00000 +0.00 |
610.00 | 600.00 | 605.00 | 21,227 |
| 01 Oct 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 18,731 |
| 30 Sep 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 38,766 |
| 29 Sep 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 36,449 |
| 28 Sep 21 |
605.00000 +0.10 |
605.00 | 600.00 | 605.00 | 38,497 |
| 27 Sep 21 |
604.90002 -0.10 |
604.90 | 595.55 | 604.90 | 68,519 |
| 24 Sep 21 |
605.00000 +5.00 |
605.91 | 600.00 | 605.00 | 40,411 |
| 23 Sep 21 |
600.00000 -5.00 |
605.00 | 600.00 | 605.00 | 28,442 |
| 22 Sep 21 |
605.00000 -5.00 |
610.00 | 600.00 | 610.00 | 37,472 |
| 21 Sep 21 |
610.00000 +0.00 |
617.50 | 600.00 | 610.00 | 32,236 |
| 20 Sep 21 |
610.00000 -5.00 |
622.00 | 600.00 | 615.00 | 16,877 |
| 17 Sep 21 |
615.00000 +0.00 |
615.00 | 605.00 | 615.00 | 14,996 |
| 16 Sep 21 |
615.00000 +0.00 |
615.00 | 601.00 | 615.00 | 40,742 |
| 15 Sep 21 |
615.00000 +0.00 |
622.00 | 605.55 | 615.00 | 50,227 |
| 14 Sep 21 |
615.00000 +5.00 |
624.00 | 594.00 | 610.00 | 60,648 |
| 13 Sep 21 |
610.00000 +8.00 |
620.00 | 590.00 | 600.00 | 26,332 |
| 10 Sep 21 |
602.00000 +2.00 |
606.00 | 600.00 | 600.00 | 25,448 |
| 09 Sep 21 |
600.00000 +0.00 |
607.00 | 600.00 | 600.00 | 45,914 |
| 08 Sep 21 |
600.00000 +0.00 |
609.00 | 590.00 | 600.00 | 46,862 |
| 07 Sep 21 |
600.00000 +0.00 |
605.00 | 592.00 | 600.00 | 54,079 |
| 06 Sep 21 |
600.00000 +0.00 |
600.00 | 590.00 | 600.00 | 10,389 |
| 03 Sep 21 |
600.00000 +0.00 |
604.50 | 590.20 | 600.00 | 14,775 |
| 02 Sep 21 |
600.00000 +0.00 |
605.00 | 596.00 | 600.00 | 10,210 |
| 01 Sep 21 |
600.00000 +0.00 |
610.00 | 600.00 | 600.00 | 27,860 |
| 31 Aug 21 |
600.00000 +0.00 |
607.00 | 597.00 | 600.00 | 49,339 |
| 27 Aug 21 |
600.00000 +0.00 |
605.00 | 597.00 | 600.00 | 15,983 |
| 26 Aug 21 |
600.00000 +10.00 |
605.00 | 595.20 | 600.00 | 38,864 |
| 25 Aug 21 |
590.00000 -10.00 |
605.00 | 590.00 | 600.00 | 24,083 |
| 24 Aug 21 |
600.00000 +0.00 |
602.00 | 590.00 | 600.00 | 39,931 |
| 23 Aug 21 |
600.00000 +0.00 |
603.60 | 590.00 | 600.00 | 427,479 |
| 20 Aug 21 |
600.00000 +0.00 |
610.00 | 591.00 | 600.00 | 219,899 |
| 19 Aug 21 |
600.00000 -1.00 |
610.00 | 590.00 | 605.00 | 106,919 |
| 18 Aug 21 |
601.00000 -0.20 |
601.00 | 600.00 | 601.00 | 31,870 |
| 17 Aug 21 |
601.20001 -2.30 |
601.20 | 600.00 | 601.20 | 26,984 |
| 16 Aug 21 |
603.50000 -1.50 |
603.50 | 600.00 | 603.50 | 38,366 |
| 13 Aug 21 |
605.00000 +2.00 |
610.00 | 600.00 | 605.00 | 35,769 |
| 12 Aug 21 |
603.00000 +3.00 |
603.00 | 596.00 | 600.00 | 59,089 |
| 11 Aug 21 |
600.00000 -14.00 |
618.00 | 597.40 | 617.00 | 139,607 |
| 10 Aug 21 |
614.00000 +4.00 |
622.19 | 606.00 | 610.00 | 91,720 |
| 09 Aug 21 |
610.00000 +10.00 |
620.00 | 590.00 | 600.00 | 257,754 |
| 06 Aug 21 |
600.00000 +0.00 |
605.00 | 596.42 | 600.00 | 26,309 |
| 05 Aug 21 |
600.00000 +0.00 |
605.00 | 592.67 | 600.00 | 41,171 |
| 04 Aug 21 |
600.00000 -5.00 |
609.00 | 590.00 | 605.00 | 34,464 |
| 03 Aug 21 |
605.00000 -5.00 |
609.00 | 600.00 | 609.00 | 14,196 |
| 02 Aug 21 |
610.00000 +7.00 |
610.00 | 596.00 | 603.00 | 60,008 |
| 30 Jul 21 |
603.00000 +7.00 |
610.00 | 590.00 | 600.00 | 50,677 |
| 29 Jul 21 |
596.00000 -2.00 |
600.00 | 585.51 | 590.00 | 30,626 |
| 28 Jul 21 |
598.00000 -22.00 |
620.00 | 587.50 | 620.00 | 70,249 |
| 27 Jul 21 |
620.00000 -20.00 |
650.00 | 611.00 | 640.00 | 72,639 |
| 26 Jul 21 |
640.00000 +0.00 |
641.06 | 633.00 | 640.00 | 23,478 |
| 23 Jul 21 |
640.00000 +5.00 |
649.00 | 631.00 | 635.00 | 60,798 |
| 22 Jul 21 |
635.00000 +10.00 |
640.00 | 620.00 | 625.00 | 24,137 |
| 21 Jul 21 |
625.00000 -35.00 |
650.00 | 590.00 | 620.00 | 49,658 |
| 20 Jul 21 |
660.00000 +10.00 |
660.00 | 630.00 | 640.00 | 15,217 |
| 19 Jul 21 |
650.00000 +0.00 |
660.00 | 630.00 | 650.00 | 35,486 |
| 16 Jul 21 |
650.00000 +0.00 |
660.00 | 645.00 | 650.00 | 17,832 |
| 15 Jul 21 |
650.00000 +0.00 |
652.40 | 648.25 | 650.00 | 28,135 |
| 14 Jul 21 |
650.00000 -5.00 |
660.07 | 645.00 | 655.00 | 52,597 |
| 13 Jul 21 |
655.00000 +8.00 |
660.00 | 640.00 | 647.00 | 15,933 |
| 12 Jul 21 |
647.00000 +0.00 |
657.10 | 644.36 | 647.00 | 17,558 |
| 09 Jul 21 |
647.00000 -3.00 |
660.00 | 634.00 | 650.00 | 14,147 |
| 08 Jul 21 |
650.00000 +3.00 |
660.00 | 640.00 | 645.00 | 53,983 |
| 07 Jul 21 |
647.00000 +0.00 |
660.00 | 635.00 | 645.00 | 54,912 |
| 06 Jul 21 |
647.00000 +0.00 |
660.00 | 640.00 | 645.00 | 20,927 |
| 05 Jul 21 |
647.00000 -3.00 |
660.00 | 634.00 | 645.00 | 9,189 |
| 02 Jul 21 |
650.00000 -10.00 |
670.00 | 634.00 | 660.00 | 94,452 |
| 01 Jul 21 |
660.00000 +22.00 |
670.00 | 634.00 | 638.00 | 32,592 |
| 30 Jun 21 |
638.00000 +8.00 |
649.00 | 625.00 | 630.00 | 46,746 |
| 29 Jun 21 |
630.00000 +0.00 |
635.00 | 620.00 | 630.00 | 81,437 |
| 28 Jun 21 |
630.00000 +0.00 |
639.00 | 625.00 | 630.00 | 17,032 |
| 25 Jun 21 |
630.00000 +5.00 |
638.00 | 610.00 | 625.00 | 17,618 |
| 24 Jun 21 |
625.00000 +25.00 |
628.00 | 600.00 | 612.00 | 51,885 |
| 23 Jun 21 |
600.00000 -5.00 |
605.10 | 590.00 | 605.00 | 17,794 |
| 22 Jun 21 |
605.00000 +15.00 |
610.00 | 594.59 | 594.59 | 33,622 |
| 21 Jun 21 |
590.00000 +0.00 |
600.00 | 585.88 | 590.00 | 21,267 |
| 18 Jun 21 |
590.00000 +0.00 |
600.00 | 570.00 | 590.00 | 50,162 |
| 17 Jun 21 |
590.00000 -15.00 |
610.00 | 586.55 | 600.00 | 12,598 |
| 16 Jun 21 |
605.00000 +1.50 |
605.00 | 572.00 | 605.00 | 45,001 |
| 15 Jun 21 |
603.50000 -0.50 |
603.50 | 600.00 | 603.50 | 19,226 |
| 14 Jun 21 |
604.00000 -1.00 |
604.00 | 600.00 | 604.00 | 34,259 |
| 11 Jun 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 31,968 |
| 10 Jun 21 |
605.00000 +5.00 |
607.00 | 600.00 | 605.00 | 29,498 |
| 09 Jun 21 |
600.00000 -2.00 |
620.00 | 600.00 | 602.00 | 32,750 |
| 08 Jun 21 |
602.00000 +0.00 |
603.88 | 600.00 | 602.00 | 56,965 |
| 07 Jun 21 |
602.00000 +0.00 |
602.00 | 597.40 | 602.00 | 96,477 |
| 04 Jun 21 |
602.00000 -8.00 |
610.00 | 600.00 | 610.00 | 388,604 |
| 03 Jun 21 |
610.00000 +0.00 |
610.00 | 600.00 | 610.00 | 35,594 |
| 02 Jun 21 |
610.00000 +0.00 |
611.00 | 606.20 | 610.00 | 39,397 |
| 01 Jun 21 |
610.00000 +0.00 |
620.00 | 600.00 | 615.00 | 14,019 |
| 28 May 21 |
610.00000 +25.00 |
620.00 | 580.00 | 585.00 | 81,404 |
| 27 May 21 |
585.00000 +5.00 |
592.00 | 574.10 | 580.00 | 84,124 |
| 26 May 21 |
580.00000 +13.00 |
580.00 | 560.00 | 567.00 | 73,185 |
| 25 May 21 |
567.00000 +0.00 |
575.00 | 557.00 | 567.00 | 57,659 |
| 24 May 21 |
567.00000 +2.00 |
575.00 | 554.00 | 565.00 | 47,308 |
| 21 May 21 |
565.00000 -10.00 |
580.00 | 560.00 | 575.00 | 78,928 |
| 20 May 21 |
575.00000 +20.00 |
580.00 | 550.00 | 555.00 | 53,470 |
| 19 May 21 |
555.00000 +0.00 |
557.00 | 550.00 | 555.00 | 113,338 |
| 18 May 21 |
555.00000 -5.00 |
572.00 | 550.00 | 560.00 | 239,377 |
| 17 May 21 |
560.00000 +0.00 |
569.40 | 552.00 | 560.00 | 188,792 |
| 14 May 21 |
560.00000 +0.00 |
569.87 | 542.00 | 560.00 | 34,610 |
| 13 May 21 |
560.00000 +5.00 |
569.00 | 542.00 | 555.00 | 257,765 |
| 12 May 21 |
555.00000 +3.00 |
560.00 | 550.00 | 555.00 | 186,281 |
| 11 May 21 |
552.00000 -18.00 |
570.00 | 550.00 | 570.00 | 70,495 |
| 10 May 21 |
570.00000 -5.00 |
580.00 | 560.00 | 575.00 | 56,305 |
| 07 May 21 |
575.00000 +5.00 |
579.70 | 570.00 | 575.00 | 150,931 |
| 06 May 21 |
570.00000 -5.00 |
579.00 | 570.00 | 575.00 | 41,483 |
| 05 May 21 |
575.00000 -1.00 |
577.00 | 574.00 | 575.00 | 98,511 |
| 04 May 21 |
576.00000 -24.00 |
592.00 | 570.00 | 580.00 | 204,446 |
| 30 Apr 21 |
600.00000 +30.00 |
600.00 | 571.00 | 575.00 | 112,615 |
| 29 Apr 21 |
570.00000 -5.00 |
579.70 | 560.00 | 575.00 | 75,155 |
| 28 Apr 21 |
575.00000 -2.00 |
580.00 | 564.00 | 577.00 | 404,444 |
| 27 Apr 21 |
577.00000 +13.00 |
590.00 | 566.00 | 572.00 | 142,365 |
| 26 Apr 21 |
564.00000 -106.00 |
611.00 | 550.80 | 610.00 | 1,046,527 |
| 23 Apr 21 |
670.00000 +0.00 |
680.00 | 661.10 | 670.00 | 41,154 |
| 22 Apr 21 |
670.00000 +6.00 |
679.99 | 654.00 | 664.00 | 37,211 |
| 21 Apr 21 |
664.00000 +18.00 |
672.00 | 650.00 | 650.00 | 156,534 |
| 20 Apr 21 |
646.00000 +6.00 |
650.00 | 635.00 | 640.00 | 28,516 |
| 19 Apr 21 |
640.00000 +3.00 |
650.00 | 630.00 | 637.00 | 12,190 |
| 16 Apr 21 |
637.00000 +13.00 |
650.00 | 622.00 | 631.00 | 28,081 |
| 15 Apr 21 |
624.00000 +3.00 |
642.00 | 620.00 | 622.00 | 43,111 |
| 14 Apr 21 |
621.00000 +1.00 |
630.00 | 614.00 | 619.00 | 42,423 |
| 13 Apr 21 |
620.00000 -40.00 |
665.00 | 620.00 | 660.00 | 112,088 |
| 12 Apr 21 |
660.00000 -20.00 |
680.00 | 650.00 | 670.00 | 28,167 |
| 09 Apr 21 |
680.00000 +40.00 |
680.00 | 640.00 | 640.00 | 106,425 |
| 08 Apr 21 |
640.00000 +0.00 |
650.00 | 628.00 | 640.00 | 24,442 |
| 07 Apr 21 |
640.00000 +0.00 |
650.00 | 630.00 | 640.00 | 31,146 |
| 06 Apr 21 |
640.00000 +0.00 |
650.00 | 630.00 | 640.00 | 65,136 |
| 01 Apr 21 |
640.00000 +0.00 |
645.00 | 630.00 | 640.00 | 82,892 |
| 31 Mar 21 |
640.00000 -4.00 |
650.00 | 630.00 | 640.00 | 41,008 |
| 30 Mar 21 |
644.00000 +14.00 |
650.00 | 620.00 | 640.00 | 77,253 |
| 29 Mar 21 |
630.00000 -10.00 |
650.00 | 630.00 | 640.00 | 61,462 |
| 26 Mar 21 |
640.00000 +0.00 |
644.00 | 633.50 | 640.00 | 23,191 |
| 25 Mar 21 |
640.00000 +5.00 |
650.00 | 630.00 | 635.00 | 53,590 |
| 24 Mar 21 |
635.00000 +0.00 |
649.00 | 630.00 | 635.00 | 58,397 |
| 23 Mar 21 |
635.00000 +5.00 |
650.00 | 620.00 | 635.00 | 32,156 |
| 22 Mar 21 |
630.00000 +26.00 |
640.00 | 602.00 | 611.00 | 35,382 |
| 19 Mar 21 |
604.00000 -3.00 |
619.10 | 602.00 | 607.00 | 45,336 |
| 18 Mar 21 |
607.00000 +0.00 |
620.00 | 600.00 | 607.00 | 46,572 |
| 17 Mar 21 |
607.00000 +0.00 |
610.50 | 601.00 | 607.00 | 25,875 |
| 16 Mar 21 |
607.00000 -3.00 |
614.00 | 600.00 | 610.00 | 60,156 |
| 15 Mar 21 |
610.00000 -4.00 |
615.00 | 600.00 | 610.00 | 61,012 |
| 12 Mar 21 |
614.00000 +4.00 |
615.00 | 600.00 | 610.00 | 32,397 |
| 11 Mar 21 |
610.00000 +0.00 |
620.00 | 600.00 | 610.00 | 26,608 |
| 10 Mar 21 |
610.00000 -7.00 |
624.00 | 608.50 | 612.00 | 27,329 |
| 09 Mar 21 |
617.00000 +8.00 |
622.00 | 600.00 | 609.00 | 31,781 |
| 08 Mar 21 |
609.00000 +5.00 |
618.00 | 600.00 | 609.00 | 46,485 |
| 05 Mar 21 |
604.00000 +4.00 |
618.00 | 600.36 | 609.00 | 75,316 |
| 04 Mar 21 |
600.00000 -15.00 |
630.00 | 600.00 | 615.00 | 58,436 |
| 03 Mar 21 |
615.00000 +10.00 |
625.40 | 608.00 | 608.00 | 25,974 |
| 02 Mar 21 |
605.00000 +5.00 |
610.00 | 590.00 | 595.00 | 56,811 |
| 01 Mar 21 |
600.00000 +10.00 |
600.00 | 560.00 | 590.00 | 650,736 |
| 26 Feb 21 |
590.00000 +9.00 |
600.00 | 572.00 | 585.00 | 25,183 |
| 25 Feb 21 |
581.00000 +1.00 |
590.00 | 572.00 | 580.00 | 39,528 |
| 24 Feb 21 |
580.00000 +0.00 |
588.00 | 579.20 | 580.00 | 86,018 |
| 23 Feb 21 |
580.00000 -30.00 |
620.00 | 575.00 | 610.00 | 269,014 |
| 22 Feb 21 |
610.00000 +10.00 |
618.00 | 600.00 | 618.00 | 345,325 |
| 19 Feb 21 |
600.00000 -12.00 |
620.00 | 600.00 | 615.00 | 117,383 |
| 18 Feb 21 |
612.00000 -18.00 |
640.00 | 611.50 | 630.00 | 49,484 |
| 17 Feb 21 |
630.00000 +6.00 |
640.00 | 620.00 | 627.00 | 18,392 |
| 16 Feb 21 |
624.00000 -46.00 |
660.00 | 590.00 | 660.00 | 176,421 |
| 15 Feb 21 |
670.00000 -3.00 |
674.00 | 650.00 | 673.00 | 57,251 |
| 12 Feb 21 |
673.00000 -2.00 |
679.80 | 670.00 | 675.00 | 125,926 |
| 11 Feb 21 |
675.00000 +5.00 |
680.00 | 660.00 | 672.00 | 48,478 |
| 10 Feb 21 |
670.00000 -2.00 |
680.00 | 664.00 | 672.00 | 67,568 |
| 09 Feb 21 |
672.00000 +12.00 |
680.00 | 650.00 | 655.00 | 92,927 |
| 08 Feb 21 |
660.00000 +20.00 |
660.00 | 633.00 | 640.00 | 69,249 |
| 05 Feb 21 |
640.00000 +20.00 |
648.00 | 616.00 | 620.00 | 38,250 |
| 04 Feb 21 |
620.00000 -2.00 |
635.00 | 600.50 | 610.00 | 38,921 |
| 03 Feb 21 |
622.00000 +37.00 |
622.00 | 580.00 | 585.00 | 197,964 |
| 02 Feb 21 |
585.00000 -5.00 |
590.00 | 570.00 | 585.00 | 63,512 |
| 01 Feb 21 |
590.00000 -1.00 |
600.00 | 580.00 | 590.00 | 37,288 |
| 29 Jan 21 |
591.00000 +0.00 |
602.00 | 575.77 | 591.00 | 30,102 |
| 28 Jan 21 |
591.00000 -29.00 |
620.00 | 580.60 | 615.00 | 56,181 |
| 27 Jan 21 |
620.00000 +0.00 |
620.00 | 600.00 | 609.00 | 88,886 |
| 26 Jan 21 |
620.00000 +14.00 |
620.00 | 590.00 | 606.00 | 87,975 |
| 25 Jan 21 |
606.00000 +1.00 |
610.00 | 590.00 | 605.00 | 30,479 |
| 22 Jan 21 |
605.00000 -5.00 |
610.00 | 600.20 | 605.00 | 116,371 |
| 21 Jan 21 |
610.00000 +22.00 |
611.15 | 582.00 | 588.00 | 43,422 |
| 20 Jan 21 |
588.00000 -2.00 |
595.68 | 582.60 | 588.00 | 26,400 |
| 19 Jan 21 |
590.00000 +10.00 |
596.00 | 575.22 | 580.00 | 37,161 |
| 18 Jan 21 |
580.00000 +5.00 |
590.00 | 570.00 | 575.00 | 32,510 |
| 15 Jan 21 |
575.00000 -5.00 |
589.00 | 572.01 | 580.00 | 66,472 |
| 14 Jan 21 |
580.00000 +5.00 |
590.00 | 570.00 | 575.00 | 42,917 |
| 13 Jan 21 |
575.00000 +9.00 |
580.00 | 560.00 | 566.00 | 39,205 |
| 12 Jan 21 |
566.00000 +0.00 |
570.00 | 556.00 | 566.00 | 92,707 |
| 11 Jan 21 |
566.00000 +11.00 |
576.00 | 550.00 | 555.00 | 194,788 |
| 08 Jan 21 |
555.00000 +6.00 |
560.00 | 542.00 | 549.00 | 59,029 |
| 07 Jan 21 |
549.00000 +4.00 |
556.00 | 542.00 | 545.00 | 136,890 |
| 06 Jan 21 |
545.00000 -13.00 |
554.00 | 530.00 | 548.00 | 96,358 |
| 05 Jan 21 |
558.00000 +25.00 |
558.00 | 528.00 | 530.00 | 76,462 |
| 04 Jan 21 |
533.00000 +6.00 |
536.00 | 526.55 | 527.00 | 39,156 |
| 31 Dec 20 |
527.00000 -8.00 |
548.00 | 527.00 | 535.00 | 49,382 |
| 30 Dec 20 |
535.00000 +0.00 |
540.00 | 530.00 | 535.00 | 39,831 |
| 29 Dec 20 |
535.00000 +0.00 |
540.00 | 532.00 | 535.00 | 31,725 |
| 24 Dec 20 |
535.00000 -1.00 |
560.00 | 532.40 | 536.00 | 25,780 |
| 23 Dec 20 |
536.00000 -4.00 |
542.00 | 532.90 | 541.00 | 44,904 |
| 22 Dec 20 |
540.00000 -5.00 |
549.00 | 532.00 | 545.00 | 44,808 |
| 21 Dec 20 |
545.00000 +10.00 |
550.00 | 534.00 | 535.00 | 137,482 |
| 18 Dec 20 |
535.00000 +15.00 |
542.00 | 517.00 | 520.00 | 34,203 |
| 17 Dec 20 |
520.00000 +0.00 |
546.00 | 510.00 | 520.00 | 20,732 |
| 16 Dec 20 |
520.00000 +6.00 |
524.00 | 505.00 | 511.00 | 23,030 |
| 15 Dec 20 |
514.00000 +6.00 |
519.96 | 506.16 | 514.00 | 68,389 |
| 14 Dec 20 |
508.00000 -2.00 |
519.50 | 508.00 | 515.00 | 23,899 |
| 11 Dec 20 |
510.00000 -6.00 |
517.00 | 510.00 | 516.00 | 27,742 |
| 10 Dec 20 |
516.00000 +1.00 |
518.50 | 511.66 | 515.00 | 53,449 |
| 09 Dec 20 |
515.00000 +0.00 |
520.00 | 510.20 | 515.00 | 198,693 |
| 08 Dec 20 |
515.00000 -7.00 |
523.00 | 510.00 | 522.00 | 27,795 |
| 07 Dec 20 |
522.00000 +12.00 |
530.00 | 510.00 | 510.00 | 106,129 |
| 04 Dec 20 |
510.00000 +20.00 |
513.72 | 490.00 | 490.00 | 44,091 |
| 03 Dec 20 |
490.00000 +0.00 |
500.00 | 490.00 | 490.00 | 45,304 |
| 02 Dec 20 |
490.00000 +2.00 |
499.60 | 482.00 | 488.00 | 16,978 |
| 01 Dec 20 |
488.00000 +5.00 |
499.52 | 476.28 | 483.00 | 164,717 |
| 30 Nov 20 |
483.00000 +0.00 |
483.45 | 477.65 | 482.00 | 82,928 |
| 27 Nov 20 |
483.00000 +0.00 |
484.88 | 476.70 | 482.00 | 17,720 |
| 26 Nov 20 |
483.00000 +3.00 |
496.19 | 480.00 | 490.00 | 59,027 |
| 25 Nov 20 |
480.00000 -25.00 |
508.50 | 474.52 | 505.00 | 114,938 |
| 24 Nov 20 |
505.00000 -15.00 |
536.00 | 500.00 | 520.00 | 51,486 |
| 23 Nov 20 |
520.00000 -8.00 |
532.00 | 510.00 | 528.00 | 35,041 |
| 20 Nov 20 |
528.00000 +8.00 |
548.00 | 515.51 | 520.00 | 89,053 |
| 19 Nov 20 |
520.00000 +0.00 |
530.00 | 515.00 | 520.00 | 39,539 |
| 18 Nov 20 |
520.00000 +0.00 |
529.60 | 510.40 | 520.00 | 63,708 |
| 17 Nov 20 |
520.00000 +0.00 |
530.00 | 510.00 | 520.00 | 46,850 |
| 16 Nov 20 |
520.00000 +0.00 |
528.00 | 510.00 | 520.00 | 36,170 |
| 13 Nov 20 |
520.00000 +0.00 |
524.00 | 510.00 | 520.00 | 492,838 |
| 12 Nov 20 |
520.00000 +5.00 |
529.40 | 500.00 | 515.00 | 489,968 |
| 11 Nov 20 |
515.00000 +0.00 |
529.40 | 515.00 | 515.00 | 41,448 |
| 10 Nov 20 |
515.00000 +5.00 |
528.00 | 505.60 | 510.00 | 118,925 |
| 09 Nov 20 |
510.00000 -5.00 |
530.00 | 500.00 | 515.00 | 285,708 |
| 06 Nov 20 |
515.00000 -5.00 |
526.49 | 510.00 | 520.00 | 88,356 |
| 05 Nov 20 |
520.00000 +10.00 |
530.00 | 500.40 | 510.00 | 106,420 |
| 04 Nov 20 |
510.00000 +7.50 |
519.99 | 500.00 | 502.50 | 71,748 |
| 03 Nov 20 |
502.50000 +12.50 |
510.00 | 490.10 | 490.10 | 25,654 |
| 02 Nov 20 |
490.00000 +0.00 |
496.80 | 483.00 | 490.00 | 89,553 |
| 30 Oct 20 |
490.00000 +0.00 |
496.30 | 480.00 | 490.00 | 53,857 |
| 29 Oct 20 |
490.00000 +0.00 |
496.80 | 483.00 | 490.00 | 27,702 |
| 28 Oct 20 |
490.00000 -5.00 |
496.40 | 483.00 | 493.00 | 69,112 |
| 27 Oct 20 |
495.00000 +5.00 |
500.00 | 488.00 | 490.00 | 69,466 |
| 26 Oct 20 |
490.00000 -10.00 |
500.00 | 477.20 | 480.00 | 80,346 |
| 23 Oct 20 |
500.00000 +20.00 |
500.00 | 471.00 | 480.00 | 35,127 |
| 22 Oct 20 |
480.00000 +0.00 |
489.00 | 473.51 | 480.00 | 394,793 |
| 21 Oct 20 |
480.00000 -20.00 |
510.00 | 470.00 | 495.00 | 63,717 |
| 20 Oct 20 |
500.00000 +0.00 |
500.00 | 490.00 | 500.00 | 256,870 |
| 19 Oct 20 |
500.00000 +2.00 |
520.00 | 474.00 | 505.00 | 413,051 |
| 16 Oct 20 |
498.00000 +18.00 |
510.00 | 477.60 | 480.00 | 31,202 |
| 15 Oct 20 |
480.00000 +0.00 |
490.00 | 476.50 | 480.00 | 20,100 |
| 14 Oct 20 |
480.00000 +0.00 |
490.00 | 476.20 | 480.00 | 17,167 |
| 13 Oct 20 |
480.00000 -10.00 |
490.00 | 470.00 | 490.00 | 38,125 |
| 12 Oct 20 |
490.00000 -5.00 |
499.00 | 480.40 | 495.00 | 92,619 |
| 09 Oct 20 |
495.00000 +0.00 |
498.00 | 490.20 | 495.00 | 28,535 |
| 08 Oct 20 |
495.00000 -5.00 |
501.00 | 491.00 | 500.00 | 43,926 |
| 07 Oct 20 |
500.00000 +0.00 |
507.00 | 486.00 | 500.00 | 186,162 |
| 06 Oct 20 |
500.00000 +4.00 |
520.00 | 490.00 | 500.00 | 331,252 |
| 05 Oct 20 |
496.00000 +13.00 |
500.00 | 480.00 | 485.00 | 124,949 |
| 02 Oct 20 |
483.00000 -2.00 |
489.80 | 480.00 | 485.00 | 57,411 |
| 01 Oct 20 |
485.00000 +5.00 |
493.00 | 460.00 | 480.00 | 141,034 |
| 30 Sep 20 |
480.00000 +22.50 |
484.00 | 453.75 | 457.50 | 63,173 |
| 29 Sep 20 |
457.50000 +7.50 |
463.50 | 440.40 | 450.00 | 22,658 |
| 28 Sep 20 |
450.00000 +7.50 |
459.60 | 440.00 | 442.50 | 61,124 |
| 25 Sep 20 |
442.50000 -2.50 |
450.00 | 430.00 | 445.00 | 53,888 |
| 24 Sep 20 |
445.00000 +15.00 |
450.00 | 430.00 | 430.00 | 16,845 |
| 23 Sep 20 |
430.00000 +0.00 |
439.60 | 420.00 | 430.00 | 29,583 |
| 22 Sep 20 |
430.00000 +6.00 |
440.00 | 419.00 | 420.00 | 53,595 |
| 21 Sep 20 |
424.00000 +4.00 |
429.00 | 410.40 | 420.00 | 22,175 |
| 18 Sep 20 |
420.00000 +2.50 |
429.00 | 411.00 | 417.50 | 78,956 |
| 17 Sep 20 |
417.50000 -5.50 |
423.75 | 405.50 | 422.50 | 62,862 |
| 16 Sep 20 |
423.00000 +0.50 |
424.00 | 415.00 | 422.50 | 47,922 |
| 15 Sep 20 |
422.50000 -7.50 |
440.00 | 415.30 | 432.50 | 27,973 |
| 14 Sep 20 |
430.00000 -2.50 |
435.00 | 425.00 | 432.50 | 28,562 |
| 11 Sep 20 |
432.50000 -5.00 |
435.00 | 425.00 | 435.00 | 16,612 |
| 10 Sep 20 |
437.50000 -12.50 |
437.50 | 425.00 | 437.50 | 57,430 |
| 09 Sep 20 |
450.00000 +0.00 |
450.00 | 420.00 | 450.00 | 69,144 |
| 08 Sep 20 |
450.00000 +0.00 |
455.00 | 440.00 | 455.00 | 22,347 |
| 07 Sep 20 |
450.00000 -5.00 |
455.68 | 440.00 | 455.00 | 20,513 |
| 04 Sep 20 |
455.00000 -5.00 |
469.60 | 444.00 | 460.00 | 23,337 |
| 03 Sep 20 |
460.00000 +10.00 |
469.60 | 444.00 | 447.00 | 15,826 |
| 02 Sep 20 |
450.00000 -5.00 |
470.00 | 440.00 | 455.00 | 63,687 |
| 01 Sep 20 |
455.00000 -35.00 |
493.80 | 450.00 | 490.00 | 131,503 |
| 28 Aug 20 |
490.00000 +0.00 |
500.00 | 480.40 | 490.00 | 23,875 |
| 27 Aug 20 |
490.00000 +0.00 |
510.00 | 480.00 | 490.00 | 35,479 |
| 26 Aug 20 |
490.00000 +0.00 |
499.22 | 483.00 | 490.00 | 35,203 |
| 25 Aug 20 |
490.00000 +0.00 |
498.00 | 480.00 | 490.00 | 66,306 |
| 24 Aug 20 |
490.00000 -5.00 |
499.60 | 483.00 | 490.00 | 44,633 |
| 21 Aug 20 |
495.00000 +20.00 |
530.00 | 475.51 | 525.00 | 1,913,531 |
| 20 Aug 20 |
475.00000 +25.00 |
480.00 | 447.00 | 450.00 | 56,580 |
| 19 Aug 20 |
450.00000 +8.00 |
459.60 | 434.00 | 442.00 | 22,837 |
| 18 Aug 20 |
442.00000 +0.00 |
447.40 | 434.00 | 442.00 | 40,808 |
| 17 Aug 20 |
442.00000 +4.00 |
449.68 | 434.00 | 442.00 | 47,193 |
| 14 Aug 20 |
438.00000 -7.00 |
450.00 | 435.25 | 445.00 | 97,579 |
| 13 Aug 20 |
445.00000 -1.00 |
447.70 | 441.15 | 446.00 | 25,553 |
| 12 Aug 20 |
446.00000 +3.50 |
450.00 | 440.08 | 442.50 | 34,724 |
| 11 Aug 20 |
442.50000 -7.50 |
448.00 | 440.12 | 448.00 | 23,376 |
| 10 Aug 20 |
450.00000 +5.00 |
450.00 | 441.00 | 445.00 | 17,754 |
| 07 Aug 20 |
445.00000 +0.00 |
450.00 | 440.00 | 445.00 | 106,185 |
| 06 Aug 20 |
445.00000 +7.00 |
450.00 | 438.30 | 440.00 | 36,913 |
| 05 Aug 20 |
438.00000 +0.50 |
445.00 | 430.00 | 437.50 | 21,422 |
| 04 Aug 20 |
437.50000 +0.00 |
444.90 | 429.89 | 437.50 | 15,901 |
| 03 Aug 20 |
437.50000 +25.00 |
450.00 | 405.00 | 412.50 | 56,077 |
| 31 Jul 20 |
412.50000 +2.50 |
425.00 | 399.90 | 417.50 | 79,123 |
| 30 Jul 20 |
410.00000 -20.00 |
420.50 | 410.00 | 417.50 | 62,597 |
| 29 Jul 20 |
430.00000 +0.00 |
430.00 | 415.00 | 425.00 | 110,980 |
| 28 Jul 20 |
430.00000 +5.00 |
430.00 | 420.00 | 425.00 | 42,333 |
| 27 Jul 20 |
425.00000 +20.00 |
430.00 | 410.00 | 415.00 | 57,268 |
| 24 Jul 20 |
405.00000 -14.00 |
420.00 | 405.00 | 412.50 | 98,757 |
| 23 Jul 20 |
419.00000 -1.00 |
440.00 | 407.51 | 430.00 | 111,759 |
| 22 Jul 20 |
420.00000 -45.00 |
490.00 | 412.00 | 480.00 | 2,590,109 |
| 21 Jul 20 |
465.00000 +0.00 |
474.50 | 460.00 | 465.00 | 87,833 |
| 20 Jul 20 |
465.00000 +10.00 |
470.00 | 450.00 | 455.00 | 148,796 |
| 17 Jul 20 |
455.00000 +15.00 |
460.00 | 450.00 | 450.00 | 94,794 |
| 16 Jul 20 |
440.00000 +5.00 |
450.00 | 437.00 | 445.00 | 76,712 |
| 15 Jul 20 |
435.00000 +0.00 |
450.00 | 432.50 | 435.00 | 151,385 |
| 14 Jul 20 |
435.00000 +15.00 |
440.00 | 404.26 | 410.00 | 79,420 |
| 13 Jul 20 |
420.00000 +10.00 |
420.00 | 403.21 | 410.00 | 32,074 |
| 10 Jul 20 |
410.00000 +9.00 |
415.00 | 395.20 | 397.50 | 57,476 |
| 09 Jul 20 |
401.00000 +1.00 |
405.00 | 395.00 | 400.00 | 92,066 |
| 08 Jul 20 |
400.00000 -5.00 |
417.49 | 390.00 | 405.00 | 103,260 |
| 07 Jul 20 |
405.00000 -12.50 |
415.00 | 395.00 | 415.00 | 404,267 |
| 06 Jul 20 |
417.50000 -3.50 |
424.90 | 406.00 | 422.50 | 37,497 |
| 03 Jul 20 |
421.00000 -4.00 |
428.00 | 416.80 | 425.00 | 433,361 |
| 02 Jul 20 |
425.00000 -1.00 |
440.00 | 417.57 | 422.50 | 48,455 |
| 01 Jul 20 |
426.00000 +1.00 |
428.00 | 415.30 | 425.00 | 30,650 |
| 30 Jun 20 |
425.00000 +0.00 |
431.35 | 415.00 | 430.00 | 267,346 |
| 29 Jun 20 |
425.00000 -15.00 |
444.50 | 425.00 | 437.50 | 54,797 |
| 26 Jun 20 |
440.00000 +13.00 |
441.11 | 428.66 | 437.50 | 31,794 |
| 25 Jun 20 |
427.00000 -0.50 |
445.99 | 427.00 | 427.50 | 325,837 |
| 24 Jun 20 |
427.50000 -7.50 |
450.00 | 420.40 | 445.00 | 134,160 |
| 23 Jun 20 |
435.00000 -10.00 |
448.50 | 430.00 | 445.00 | 127,082 |
| 22 Jun 20 |
445.00000 -15.00 |
460.00 | 440.11 | 460.00 | 50,407 |
| 19 Jun 20 |
460.00000 +0.00 |
463.00 | 451.50 | 460.00 | 59,389 |
| 18 Jun 20 |
460.00000 +0.00 |
467.00 | 457.00 | 460.00 | 66,270 |
| 17 Jun 20 |
460.00000 +0.00 |
464.90 | 457.00 | 460.00 | 37,640 |
| 16 Jun 20 |
460.00000 +10.00 |
469.00 | 454.00 | 454.00 | 83,514 |
| 15 Jun 20 |
450.00000 -15.00 |
467.38 | 450.00 | 465.00 | 42,923 |
| 12 Jun 20 |
465.00000 -5.00 |
468.00 | 432.00 | 468.00 | 114,718 |
| 11 Jun 20 |
470.00000 +5.00 |
470.00 | 460.40 | 465.00 | 706,368 |
| 10 Jun 20 |
465.00000 -13.00 |
470.00 | 460.00 | 470.00 | 43,412 |
| 09 Jun 20 |
478.00000 -22.00 |
490.00 | 460.00 | 480.00 | 59,423 |
| 08 Jun 20 |
500.00000 +10.00 |
500.00 | 470.26 | 490.00 | 35,284 |
| 05 Jun 20 |
490.00000 +15.00 |
496.00 | 470.00 | 475.00 | 61,792 |
| 04 Jun 20 |
475.00000 -20.00 |
497.00 | 470.00 | 495.00 | 99,525 |
| 03 Jun 20 |
495.00000 -25.00 |
520.00 | 490.00 | 520.00 | 79,268 |
| 02 Jun 20 |
520.00000 +0.00 |
524.00 | 510.00 | 515.00 | 40,511 |
| 01 Jun 20 |
520.00000 +25.00 |
520.00 | 489.55 | 492.50 | 80,450 |
| 29 May 20 |
495.00000 +10.00 |
500.00 | 475.20 | 485.00 | 33,612 |
| 28 May 20 |
485.00000 +14.00 |
490.00 | 465.51 | 471.00 | 53,182 |
| 27 May 20 |
471.00000 -2.00 |
480.00 | 462.00 | 471.00 | 73,248 |
| 26 May 20 |
473.00000 +4.50 |
480.00 | 462.11 | 468.50 | 87,075 |
| 22 May 20 |
468.50000 -15.00 |
483.92 | 455.00 | 483.50 | 110,774 |
| 21 May 20 |
483.50000 -3.50 |
487.30 | 480.00 | 487.00 | 69,573 |
| 20 May 20 |
487.00000 -3.00 |
500.00 | 482.00 | 490.00 | 101,287 |
| 19 May 20 |
490.00000 -15.00 |
510.00 | 483.00 | 505.00 | 42,861 |
| 18 May 20 |
505.00000 +10.00 |
510.00 | 496.00 | 496.00 | 33,177 |
| 15 May 20 |
495.00000 -11.00 |
505.00 | 490.90 | 505.00 | 46,772 |
| 14 May 20 |
506.00000 -5.00 |
510.82 | 502.36 | 510.82 | 19,744 |
| 13 May 20 |
511.00000 +0.00 |
515.00 | 504.00 | 511.00 | 213,200 |
| 12 May 20 |
511.00000 -1.00 |
516.00 | 501.11 | 510.00 | 86,618 |
| 11 May 20 |
512.00000 +0.00 |
515.00 | 504.32 | 512.00 | 153,711 |
| 07 May 20 |
512.00000 +0.00 |
520.00 | 504.32 | 512.00 | 92,045 |
| 06 May 20 |
512.00000 +2.00 |
518.00 | 506.00 | 510.00 | 34,073 |
| 05 May 20 |
510.00000 +7.00 |
518.50 | 501.66 | 503.00 | 49,344 |
| 04 May 20 |
503.00000 -17.00 |
510.00 | 486.00 | 490.00 | 62,997 |
| 01 May 20 |
520.00000 +10.00 |
520.00 | 480.38 | 510.00 | 59,838 |
| 30 Apr 20 |
510.00000 +0.00 |
520.00 | 492.50 | 510.00 | 94,936 |
| 29 Apr 20 |
510.00000 -1.00 |
519.00 | 500.00 | 511.00 | 47,949 |
| 28 Apr 20 |
511.00000 +16.00 |
520.00 | 480.50 | 495.00 | 140,630 |
| 27 Apr 20 |
495.00000 +0.00 |
499.90 | 490.00 | 495.00 | 59,295 |
| 24 Apr 20 |
495.00000 -19.00 |
516.35 | 490.00 | 514.00 | 113,126 |
| 23 Apr 20 |
514.00000 -11.00 |
523.33 | 501.00 | 523.33 | 48,396 |
| 22 Apr 20 |
525.00000 +15.00 |
534.00 | 511.00 | 511.00 | 151,119 |
| 21 Apr 20 |
510.00000 +0.00 |
520.00 | 494.20 | 510.00 | 112,897 |
| 20 Apr 20 |
510.00000 +20.00 |
530.00 | 481.00 | 490.00 | 344,082 |
| 17 Apr 20 |
490.00000 +25.00 |
499.10 | 450.00 | 465.00 | 326,610 |
| 16 Apr 20 |
465.00000 +10.00 |
478.00 | 456.00 | 456.00 | 179,153 |
| 15 Apr 20 |
455.00000 -12.50 |
470.00 | 440.00 | 470.00 | 103,274 |
| 14 Apr 20 |
467.50000 +12.50 |
481.43 | 452.41 | 460.00 | 179,934 |
| 09 Apr 20 |
455.00000 +42.50 |
464.00 | 415.00 | 420.00 | 246,037 |
| 08 Apr 20 |
412.50000 +7.50 |
419.00 | 395.00 | 405.00 | 182,182 |
| 07 Apr 20 |
405.00000 -13.00 |
418.95 | 400.00 | 417.50 | 151,114 |
| 06 Apr 20 |
418.00000 -22.00 |
443.90 | 405.00 | 437.50 | 180,147 |
| 03 Apr 20 |
440.00000 -15.00 |
457.00 | 435.00 | 450.00 | 106,289 |
| 02 Apr 20 |
455.00000 +13.00 |
463.95 | 429.08 | 445.00 | 103,555 |
| 01 Apr 20 |
442.00000 +24.50 |
450.00 | 419.00 | 419.00 | 77,997 |
| 31 Mar 20 |
417.50000 +9.00 |
428.00 | 400.00 | 408.50 | 130,044 |
| 30 Mar 20 |
408.50000 +3.50 |
412.00 | 400.00 | 405.00 | 250,592 |
| 27 Mar 20 |
405.00000 -7.50 |
420.00 | 400.00 | 412.50 | 202,553 |
| 26 Mar 20 |
412.50000 +0.00 |
423.00 | 410.80 | 415.00 | 122,618 |
| 25 Mar 20 |
412.50000 -37.50 |
451.48 | 410.60 | 450.00 | 147,587 |
| 24 Mar 20 |
450.00000 +4.00 |
469.60 | 445.50 | 452.50 | 1,080,982 |
| 23 Mar 20 |
446.00000 +68.00 |
490.00 | 410.60 | 410.60 | 475,169 |
| 20 Mar 20 |
378.00000 +75.50 |
384.85 | 298.33 | 305.00 | 185,243 |
| 19 Mar 20 |
302.50000 -31.00 |
335.00 | 271.00 | 333.50 | 282,421 |
| 18 Mar 20 |
333.50000 -29.00 |
356.75 | 330.00 | 356.75 | 130,514 |
| 17 Mar 20 |
362.50000 -80.00 |
460.34 | 340.00 | 447.50 | 380,609 |
| 16 Mar 20 |
442.50000 -2.50 |
475.00 | 435.00 | 445.00 | 299,495 |
| 13 Mar 20 |
445.00000 +2.50 |
452.00 | 435.00 | 442.50 | 115,106 |
| 12 Mar 20 |
442.50000 -12.50 |
460.00 | 435.00 | 455.00 | 82,528 |
| 11 Mar 20 |
455.00000 +21.00 |
459.00 | 429.00 | 434.00 | 103,324 |
| 10 Mar 20 |
434.00000 +1.50 |
438.90 | 425.90 | 432.50 | 65,921 |
| 09 Mar 20 |
432.50000 -20.00 |
459.00 | 405.00 | 445.00 | 287,894 |
| 06 Mar 20 |
452.50000 +10.00 |
466.00 | 430.25 | 440.00 | 203,188 |
| 05 Mar 20 |
442.50000 -46.50 |
495.00 | 435.90 | 489.00 | 211,249 |
| 04 Mar 20 |
489.00000 +48.50 |
499.00 | 450.00 | 450.00 | 237,195 |
| 03 Mar 20 |
440.50000 +9.50 |
445.00 | 430.20 | 431.00 | 388,295 |
| 02 Mar 20 |
431.00000 -21.50 |
468.50 | 431.00 | 452.50 | 203,284 |
| 28 Feb 20 |
452.50000 -7.50 |
465.00 | 420.00 | 452.50 | 297,736 |
| 27 Feb 20 |
460.00000 +5.00 |
464.64 | 448.51 | 452.50 | 239,334 |
| 26 Feb 20 |
455.00000 -20.00 |
475.00 | 450.00 | 470.00 | 212,613 |
| 25 Feb 20 |
475.00000 +37.50 |
514.80 | 433.00 | 440.50 | 433,996 |
| 24 Feb 20 |
437.50000 +42.50 |
449.00 | 401.00 | 407.50 | 234,594 |
| 21 Feb 20 |
395.00000 -3.50 |
399.20 | 390.00 | 398.50 | 44,345 |
| 20 Feb 20 |
398.50000 -1.50 |
401.40 | 395.50 | 400.00 | 31,201 |
| 19 Feb 20 |
400.00000 -4.00 |
407.27 | 395.00 | 404.00 | 50,647 |
| 18 Feb 20 |
404.00000 -1.00 |
405.31 | 395.00 | 405.00 | 50,347 |
| 17 Feb 20 |
405.00000 -5.00 |
412.00 | 400.00 | 412.00 | 344,431 |
| 14 Feb 20 |
410.00000 +11.00 |
417.00 | 405.00 | 405.00 | 139,503 |
| 13 Feb 20 |
399.00000 -5.50 |
417.92 | 385.40 | 407.50 | 166,120 |
| 12 Feb 20 |
404.50000 -50.50 |
452.50 | 401.35 | 452.50 | 97,674 |
| 11 Feb 20 |
455.00000 +5.00 |
467.38 | 447.80 | 449.00 | 109,666 |
| 10 Feb 20 |
450.00000 +17.50 |
453.00 | 431.20 | 432.50 | 93,819 |
| 07 Feb 20 |
432.50000 +24.50 |
440.00 | 407.00 | 412.50 | 178,584 |
| 06 Feb 20 |
408.00000 +5.50 |
415.00 | 397.50 | 397.50 | 54,702 |
| 05 Feb 20 |
402.50000 +7.50 |
405.00 | 391.60 | 395.00 | 18,051 |
| 04 Feb 20 |
395.00000 +0.00 |
397.00 | 390.00 | 395.00 | 75,132 |
| 03 Feb 20 |
395.00000 -2.00 |
400.00 | 390.00 | 397.00 | 72,593 |
| 31 Jan 20 |
397.00000 -3.00 |
402.00 | 395.55 | 397.00 | 82,612 |
| 30 Jan 20 |
400.00000 +14.00 |
400.00 | 385.00 | 386.00 | 147,001 |
| 29 Jan 20 |
386.00000 +0.00 |
388.60 | 382.00 | 386.00 | 13,170 |
| 28 Jan 20 |
386.00000 -14.00 |
400.00 | 380.00 | 395.00 | 71,940 |
| 27 Jan 20 |
400.00000 +26.50 |
400.00 | 379.48 | 379.48 | 85,728 |
| 24 Jan 20 |
373.50000 +0.00 |
379.48 | 368.50 | 373.50 | 28,057 |
| 23 Jan 20 |
373.50000 +0.00 |
375.97 | 370.25 | 373.50 | 86,430 |
| 22 Jan 20 |
373.50000 +7.00 |
374.60 | 365.00 | 370.00 | 14,204 |
| 21 Jan 20 |
366.50000 -9.50 |
374.00 | 365.15 | 374.00 | 27,069 |
| 20 Jan 20 |
376.00000 -9.00 |
387.50 | 371.00 | 385.00 | 25,597 |
| 17 Jan 20 |
385.00000 -4.50 |
389.50 | 381.00 | 389.50 | 27,782 |
| 16 Jan 20 |
389.50000 -3.00 |
395.00 | 387.25 | 392.50 | 22,091 |
| 15 Jan 20 |
392.50000 -2.50 |
395.00 | 383.00 | 393.00 | 13,942 |
| 14 Jan 20 |
395.00000 +10.00 |
395.00 | 384.66 | 385.00 | 28,098 |
| 13 Jan 20 |
385.00000 -3.50 |
390.00 | 375.00 | 388.50 | 123,046 |
| 10 Jan 20 |
388.50000 +8.50 |
394.55 | 377.00 | 380.00 | 46,778 |
| 09 Jan 20 |
380.00000 +5.00 |
382.50 | 375.88 | 380.00 | 49,034 |
| 08 Jan 20 |
375.00000 -7.50 |
383.00 | 374.00 | 382.50 | 21,141 |
| 07 Jan 20 |
382.50000 +0.00 |
388.50 | 378.00 | 382.50 | 15,979 |
| 06 Jan 20 |
382.50000 -0.50 |
386.00 | 375.00 | 385.00 | 16,364 |
| 03 Jan 20 |
383.00000 -2.00 |
386.66 | 382.00 | 385.00 | 37,578 |
| 02 Jan 20 |
385.00000 +0.00 |
387.50 | 382.11 | 385.00 | 40,619 |
| 31 Dec 19 |
385.00000 -5.00 |
388.80 | 380.00 | 385.00 | 20,940 |
| 30 Dec 19 |
390.00000 +6.50 |
390.00 | 381.33 | 383.50 | 37,053 |
| 27 Dec 19 |
383.50000 +4.00 |
387.00 | 375.75 | 379.50 | 7,260 |
| 24 Dec 19 |
379.50000 +1.50 |
385.00 | 378.00 | 378.00 | 10,250 |
| 23 Dec 19 |
378.00000 +3.00 |
385.00 | 372.10 | 373.50 | 62,453 |
| 20 Dec 19 |
375.00000 +2.50 |
380.00 | 370.00 | 370.00 | 41,322 |
| 19 Dec 19 |
372.50000 +6.50 |
374.40 | 362.10 | 366.00 | 31,447 |
| 18 Dec 19 |
366.00000 +4.00 |
375.00 | 361.75 | 362.50 | 41,066 |
| 17 Dec 19 |
362.00000 +14.50 |
365.00 | 351.51 | 355.00 | 90,436 |
| 16 Dec 19 |
347.50000 +2.50 |
350.00 | 343.00 | 345.00 | 36,362 |
| 13 Dec 19 |
345.00000 +5.50 |
350.00 | 339.73 | 339.73 | 26,429 |
| 12 Dec 19 |
339.50000 +0.00 |
343.64 | 336.00 | 339.50 | 29,364 |
| 11 Dec 19 |
339.50000 -5.50 |
343.00 | 336.00 | 343.00 | 34,378 |
| 10 Dec 19 |
345.00000 -1.00 |
348.00 | 340.55 | 346.00 | 35,136 |
| 09 Dec 19 |
346.00000 +0.00 |
346.00 | 342.22 | 346.00 | 29,198 |
| 06 Dec 19 |
346.00000 +0.00 |
349.44 | 342.22 | 346.00 | 5,040 |
| 05 Dec 19 |
346.00000 +0.50 |
348.00 | 340.03 | 345.50 | 10,782 |
| 04 Dec 19 |
345.50000 -1.50 |
351.50 | 340.00 | 347.00 | 39,285 |
| 03 Dec 19 |
347.00000 -2.50 |
352.32 | 346.00 | 349.50 | 150,320 |
| 02 Dec 19 |
349.50000 +1.00 |
354.70 | 345.00 | 348.50 | 128,122 |
| 29 Nov 19 |
348.50000 +0.00 |
349.35 | 345.00 | 348.50 | 159,087 |
| 28 Nov 19 |
348.50000 +0.00 |
351.50 | 345.00 | 348.50 | 854,637 |
| 27 Nov 19 |
348.50000 +11.00 |
354.00 | 335.50 | 337.50 | 876,733 |
| 26 Nov 19 |
337.50000 -5.50 |
341.10 | 335.25 | 341.10 | 18,020 |
| 25 Nov 19 |
343.00000 +18.00 |
348.22 | 323.65 | 325.00 | 19,349 |
| 22 Nov 19 |
325.00000 +0.00 |
330.00 | 323.00 | 325.00 | 10,188 |
| 21 Nov 19 |
325.00000 +0.00 |
328.00 | 321.23 | 325.00 | 1,730 |
| 20 Nov 19 |
325.00000 +0.00 |
330.00 | 320.40 | 325.00 | 69,556 |
| 19 Nov 19 |
325.00000 +0.00 |
328.00 | 322.00 | 325.00 | 10,260 |
| 18 Nov 19 |
325.00000 +1.50 |
329.94 | 320.20 | 325.00 | 51,430 |
| 15 Nov 19 |
323.49991 -0.50 |
323.50 | 320.00 | 323.50 | 12,817 |
| 14 Nov 19 |
324.00000 -1.00 |
324.00 | 320.00 | 324.00 | 16,618 |
| 13 Nov 19 |
325.00000 +4.00 |
330.00 | 320.00 | 325.00 | 411,091 |
| 12 Nov 19 |
321.00000 +0.00 |
321.00 | 317.50 | 321.00 | 89,060 |
| 11 Nov 19 |
321.00000 -4.00 |
321.00 | 320.00 | 321.00 | 8,464 |
| 08 Nov 19 |
325.00000 -0.90 |
325.80 | 321.00 | 325.00 | 25,033 |
| 07 Nov 19 |
325.89999 +0.90 |
326.40 | 325.90 | 325.90 | 5,491 |
| 06 Nov 19 |
325.00000 +0.00 |
329.00 | 320.50 | 325.00 | 31,158 |
| 05 Nov 19 |
325.00000 +0.00 |
328.50 | 320.40 | 325.00 | 12,225 |
| 04 Nov 19 |
325.00000 +0.00 |
329.50 | 321.76 | 325.00 | 34,641 |
| 01 Nov 19 |
325.00000 -3.00 |
328.90 | 321.80 | 324.00 | 23,423 |
| 31 Oct 19 |
328.00000 -7.00 |
337.64 | 321.66 | 335.00 | 29,064 |
| 30 Oct 19 |
335.00000 +7.50 |
338.00 | 320.50 | 327.50 | 119,986 |
| 29 Oct 19 |
327.50000 +6.00 |
335.00 | 320.00 | 321.50 | 42,515 |
| 28 Oct 19 |
321.50000 -2.50 |
328.00 | 315.00 | 325.00 | 20,482 |
| 25 Oct 19 |
324.00000 +20.00 |
328.00 | 304.00 | 304.00 | 68,278 |
| 24 Oct 19 |
304.00000 +4.00 |
309.40 | 300.00 | 300.00 | 16,159 |
| 23 Oct 19 |
300.00000 +2.50 |
304.72 | 295.00 | 297.50 | 9,134 |
| 22 Oct 19 |
297.50000 +2.50 |
302.00 | 290.00 | 295.00 | 114,786 |
| 21 Oct 19 |
295.00000 +2.50 |
300.00 | 290.00 | 292.50 | 41,342 |
| 18 Oct 19 |
292.50000 -2.50 |
299.40 | 285.00 | 295.00 | 105,264 |
| 17 Oct 19 |
295.00000 +1.50 |
296.00 | 290.00 | 296.00 | 42,212 |
| 16 Oct 19 |
293.50000 +0.00 |
307.00 | 292.00 | 307.00 | 94,831 |
| 15 Oct 19 |
293.50000 +0.00 |
296.00 | 290.00 | 293.50 | 10,075 |
| 14 Oct 19 |
293.50000 -1.50 |
300.00 | 290.00 | 295.00 | 121,623 |
| 11 Oct 19 |
295.00000 +5.00 |
300.00 | 290.00 | 290.00 | 31,967 |
| 10 Oct 19 |
290.00000 +1.00 |
293.00 | 288.05 | 288.05 | 25,050 |
| 09 Oct 19 |
289.00000 +0.00 |
293.00 | 289.00 | 289.00 | 26,938 |
| 08 Oct 19 |
289.00000 -4.00 |
295.00 | 285.00 | 294.00 | 13,743 |
| 07 Oct 19 |
293.00000 +2.50 |
293.00 | 289.45 | 290.50 | 16,544 |
| 04 Oct 19 |
290.50000 +1.00 |
294.00 | 289.99 | 289.99 | 12,486 |
| 03 Oct 19 |
289.50000 -4.50 |
294.00 | 285.00 | 289.50 | 28,778 |
| 02 Oct 19 |
294.00000 +4.50 |
294.00 | 294.00 | 294.00 | 6 |
| 01 Oct 19 |
289.50000 -3.50 |
293.37 | 285.00 | 293.00 | 10,250 |
| 30 Sep 19 |
293.00000 +1.00 |
296.00 | 288.40 | 292.00 | 19,817 |
| 27 Sep 19 |
292.00000 +2.00 |
295.00 | 288.00 | 288.00 | 5,665 |
| 26 Sep 19 |
290.00000 +0.00 |
295.00 | 283.75 | 287.50 | 9,104 |
| 25 Sep 19 |
290.00000 +0.35 |
294.40 | 290.00 | 290.00 | 10,900 |
| 24 Sep 19 |
289.64999 +0.15 |
295.00 | 289.65 | 292.00 | 15,721 |
| 23 Sep 19 |
289.50000 +0.00 |
294.00 | 287.36 | 289.50 | 1,363 |
| 20 Sep 19 |
289.50000 +0.00 |
294.00 | 289.50 | 289.50 | 15,822 |
| 19 Sep 19 |
289.50000 +1.50 |
290.00 | 284.55 | 286.00 | 28,330 |
| 18 Sep 19 |
288.00000 +3.00 |
289.75 | 288.00 | 288.00 | 6,640 |
| 17 Sep 19 |
285.00000 +0.00 |
290.00 | 281.00 | 285.00 | 12,784 |
| 16 Sep 19 |
285.00000 +4.00 |
290.00 | 279.40 | 281.00 | 45,967 |
| 13 Sep 19 |
281.00000 +4.00 |
281.00 | 277.00 | 277.00 | 40,154 |
| 12 Sep 19 |
277.00000 -3.00 |
280.00 | 276.00 | 280.00 | 53,915 |
| 11 Sep 19 |
280.00000 -5.00 |
289.60 | 275.00 | 285.00 | 7,052 |
| 10 Sep 19 |
285.00000 -10.00 |
294.50 | 285.00 | 294.50 | 30,577 |
| 09 Sep 19 |
295.00000 +0.00 |
295.00 | 286.50 | 295.00 | 5,221,610 |
| 06 Sep 19 |
295.00000 +0.00 |
297.00 | 290.00 | 295.00 | 23,227 |
| 05 Sep 19 |
295.00000 +2.50 |
297.33 | 288.88 | 292.50 | 6,265 |
| 04 Sep 19 |
292.50000 +5.00 |
299.00 | 286.58 | 287.50 | 8,464 |
| 03 Sep 19 |
287.50000 +9.00 |
289.80 | 283.00 | 283.00 | 18,225 |
| 02 Sep 19 |
278.50000 +6.00 |
282.00 | 272.00 | 272.50 | 26,866 |
| 30 Aug 19 |
272.50000 +0.00 |
280.00 | 270.00 | 272.50 | 35,585 |
| 29 Aug 19 |
272.50000 +2.50 |
275.00 | 268.00 | 270.00 | 20,790 |
| 28 Aug 19 |
270.00000 +0.00 |
272.88 | 267.50 | 270.00 | 18,091 |
| 27 Aug 19 |
270.00000 -2.50 |
274.60 | 265.40 | 272.50 | 17,471 |
| 23 Aug 19 |
272.50000 +0.00 |
276.00 | 265.00 | 272.50 | 41,663 |
| 22 Aug 19 |
272.50000 +0.00 |
276.49 | 265.00 | 272.50 | 34,720 |
| 21 Aug 19 |
272.50000 +0.00 |
277.25 | 266.50 | 272.50 | 8,004 |
| 20 Aug 19 |
272.50000 +0.00 |
277.90 | 266.50 | 272.50 | 8,957 |
| 19 Aug 19 |
272.50000 +8.50 |
278.35 | 260.00 | 264.00 | 41,685 |
| 16 Aug 19 |
264.00000 +0.00 |
266.60 | 260.00 | 264.00 | 13,641 |
| 15 Aug 19 |
264.00000 -8.50 |
277.49 | 260.00 | 272.50 | 33,562 |
| 14 Aug 19 |
272.50000 -2.50 |
277.49 | 265.25 | 275.00 | 30,170 |
| 13 Aug 19 |
275.00000 -5.50 |
279.50 | 270.21 | 279.50 | 30,385 |
| 12 Aug 19 |
280.50000 -3.50 |
282.40 | 276.00 | 282.40 | 35,356 |
| 09 Aug 19 |
284.00000 -6.00 |
285.00 | 278.00 | 285.00 | 63,558 |
| 08 Aug 19 |
290.00000 +2.50 |
290.00 | 278.00 | 287.50 | 48,337 |
| 07 Aug 19 |
287.50000 +0.00 |
293.28 | 282.25 | 287.50 | 20,299 |
| 06 Aug 19 |
287.50000 -2.50 |
288.00 | 281.00 | 288.00 | 23,025 |
| 05 Aug 19 |
290.00000 +0.00 |
294.80 | 287.66 | 290.00 | 15,981 |
| 02 Aug 19 |
290.00000 +0.00 |
294.00 | 287.66 | 290.00 | 18,834 |
| 01 Aug 19 |
290.00000 +2.50 |
294.00 | 287.56 | 287.56 | 12,026 |
| 31 Jul 19 |
287.50000 -6.50 |
290.50 | 285.00 | 290.50 | 19,154 |
| 30 Jul 19 |
294.00000 -4.50 |
300.00 | 290.40 | 298.50 | 76,573 |
| 29 Jul 19 |
298.50000 +0.00 |
300.11 | 295.50 | 298.50 | 159,970 |
| 26 Jul 19 |
298.50000 +0.00 |
300.00 | 297.45 | 298.50 | 41,274 |
| 25 Jul 19 |
298.50000 +0.00 |
300.00 | 297.52 | 298.50 | 15,547 |
| 24 Jul 19 |
298.50000 +0.00 |
300.00 | 297.26 | 298.50 | 41,779 |
| 23 Jul 19 |
298.50000 -1.50 |
300.78 | 297.12 | 300.00 | 9,982 |
| 22 Jul 19 |
300.00000 +0.00 |
308.74 | 296.60 | 306.50 | 258,356 |
| 19 Jul 19 |
300.00000 +1.00 |
301.00 | 298.11 | 299.00 | 16,370 |
| 18 Jul 19 |
299.00000 +0.00 |
301.00 | 298.11 | 299.00 | 25,814 |
| 17 Jul 19 |
299.00000 +4.00 |
300.00 | 297.00 | 297.50 | 45,050 |
| 16 Jul 19 |
295.00000 -2.50 |
300.00 | 295.00 | 297.50 | 41,364 |
| 15 Jul 19 |
297.50000 -2.50 |
301.45 | 295.00 | 300.00 | 15,371 |
| 12 Jul 19 |
300.00000 +2.50 |
302.00 | 297.36 | 297.50 | 186,196 |
| 11 Jul 19 |
297.50000 +0.00 |
300.00 | 296.67 | 297.50 | 34,878 |
| 10 Jul 19 |
297.50000 +2.50 |
300.00 | 295.00 | 295.00 | 24,296 |
| 09 Jul 19 |
295.00000 +7.35 |
300.00 | 291.00 | 291.00 | 15,816 |
| 08 Jul 19 |
287.65500 +0.15 |
295.00 | 287.65 | 287.65 | 40,148 |
| 05 Jul 19 |
287.50000 +0.00 |
293.33 | 286.30 | 287.50 | 12,426 |
| 04 Jul 19 |
287.50000 +0.00 |
293.42 | 286.30 | 287.50 | 14,604 |
| 03 Jul 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 24,255 |
| 02 Jul 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 48,919 |
| 01 Jul 19 |
287.50000 +0.00 |
294.50 | 286.00 | 287.50 | 26,214 |
| 28 Jun 19 |
287.50000 +2.50 |
290.00 | 280.00 | 285.00 | 19,658 |
| 27 Jun 19 |
285.00000 +0.00 |
289.50 | 283.00 | 287.50 | 53,901 |
| 26 Jun 19 |
285.00000 +0.00 |
286.50 | 282.33 | 285.00 | 20,129 |
| 25 Jun 19 |
285.00000 +0.00 |
287.00 | 280.00 | 285.00 | 38,204 |
| 24 Jun 19 |
285.00000 +2.50 |
287.00 | 281.00 | 282.50 | 8,554 |
| 21 Jun 19 |
282.50000 -2.50 |
283.95 | 280.00 | 283.95 | 66,928 |
| 20 Jun 19 |
285.00000 -7.50 |
291.50 | 275.50 | 290.00 | 79,985 |
| 19 Jun 19 |
292.50000 -9.50 |
300.89 | 290.00 | 300.89 | 22,476 |
| 18 Jun 19 |
302.00000 -0.50 |
302.00 | 295.00 | 302.00 | 224,599 |
| 17 Jun 19 |
302.50000 -1.50 |
305.00 | 295.40 | 305.00 | 13,767 |
| 14 Jun 19 |
304.00000 -1.00 |
304.00 | 295.65 | 304.00 | 22,053 |
| 13 Jun 19 |
305.00000 +2.50 |
309.00 | 295.00 | 302.50 | 47,180 |
| 12 Jun 19 |
302.50000 +0.00 |
302.60 | 296.05 | 302.50 | 16,309 |
| 11 Jun 19 |
302.50000 +2.50 |
302.80 | 294.00 | 300.00 | 56,381 |
| 10 Jun 19 |
300.00000 -6.98 |
306.98 | 295.05 | 306.98 | 29,627 |
| 07 Jun 19 |
306.98499 -2.52 |
306.98 | 300.00 | 306.98 | 19,971 |
| 06 Jun 19 |
309.50000 -0.50 |
309.50 | 304.30 | 309.50 | 28,691 |
| 05 Jun 19 |
310.00000 -5.00 |
312.22 | 306.11 | 310.00 | 30,560 |
| 04 Jun 19 |
315.00000 +5.00 |
315.00 | 305.50 | 310.00 | 10,786 |
| 03 Jun 19 |
310.00000 +5.00 |
314.80 | 304.15 | 305.00 | 15,355 |
| 31 May 19 |
305.00000 +5.00 |
309.50 | 301.48 | 301.48 | 90,206 |
| 30 May 19 |
300.00000 -7.24 |
304.48 | 295.00 | 304.48 | 61,343 |
| 29 May 19 |
307.24500 -0.26 |
307.24 | 300.00 | 307.24 | 1,278 |
| 28 May 19 |
307.50000 -1.50 |
309.00 | 300.00 | 309.00 | 46,190 |
| 24 May 19 |
309.00000 +4.00 |
309.00 | 305.00 | 309.00 | 20,947 |
| 23 May 19 |
305.00000 -2.50 |
310.00 | 305.00 | 307.50 | 44,163 |
| 22 May 19 |
307.50000 +0.00 |
307.60 | 307.20 | 307.60 | 20,076 |
| 21 May 19 |
307.50000 +0.00 |
308.85 | 302.50 | 308.85 | 25,473 |
| 20 May 19 |
307.50000 +0.00 |
309.50 | 305.00 | 307.50 | 32,337 |
| 17 May 19 |
307.50000 -4.85 |
314.50 | 305.00 | 312.50 | 19,883 |
| 16 May 19 |
312.35001 -0.15 |
312.35 | 305.00 | 312.35 | 18,108 |
| 15 May 19 |
312.50000 -5.00 |
316.00 | 310.50 | 316.00 | 14,434 |
| 14 May 19 |
317.50000 +0.00 |
317.70 | 310.75 | 317.50 | 20,214 |
| 13 May 19 |
317.50000 +0.00 |
320.00 | 315.00 | 317.50 | 20,477 |
| 10 May 19 |
317.50000 +0.00 |
320.05 | 310.00 | 317.50 | 4,631 |
| 09 May 19 |
317.50000 -2.50 |
327.50 | 315.55 | 320.00 | 18,027 |
| 08 May 19 |
320.00000 +5.00 |
322.80 | 315.00 | 315.00 | 25,836 |
| 07 May 19 |
315.00000 +0.00 |
320.00 | 310.00 | 315.00 | 55,156 |
| 03 May 19 |
315.00000 +2.50 |
318.35 | 310.00 | 312.50 | 166,845 |
| 02 May 19 |
312.50000 +5.00 |
318.90 | 305.30 | 307.50 | 46,312 |
| 01 May 19 |
307.50000 +0.00 |
314.70 | 307.01 | 307.50 | 32,230 |
| 30 Apr 19 |
307.50000 +0.00 |
313.48 | 306.67 | 307.50 | 11,738 |
| 29 Apr 19 |
307.50000 +0.00 |
314.70 | 303.33 | 307.50 | 24,418 |
| 26 Apr 19 |
307.50000 +0.00 |
315.00 | 300.52 | 307.50 | 54,462 |
| 25 Apr 19 |
307.50000 -2.50 |
309.30 | 300.00 | 309.30 | 46,378 |
| 24 Apr 19 |
310.00000 -2.50 |
312.50 | 306.50 | 312.50 | 220,570 |
| 23 Apr 19 |
312.50000 +2.50 |
315.00 | 305.00 | 310.00 | 21,425 |
| 18 Apr 19 |
310.00000 +5.00 |
315.00 | 304.00 | 304.00 | 78,181 |
| 17 Apr 19 |
305.00000 +0.00 |
310.00 | 300.00 | 305.00 | 77,767 |
| 16 Apr 19 |
305.00000 -2.50 |
309.50 | 300.00 | 305.00 | 61,506 |
| 15 Apr 19 |
307.50000 +0.00 |
311.00 | 300.00 | 307.50 | 133,530 |
| 12 Apr 19 |
307.50000 +2.50 |
314.00 | 303.50 | 305.00 | 106,054 |
| 11 Apr 19 |
305.00000 +3.00 |
309.07 | 295.30 | 302.50 | 40,669 |
| 10 Apr 19 |
302.00000 +12.00 |
310.00 | 291.60 | 291.60 | 84,020 |
| 09 Apr 19 |
290.00000 +2.50 |
299.80 | 285.00 | 287.50 | 44,903 |
| 08 Apr 19 |
287.50000 -2.50 |
294.50 | 280.00 | 290.00 | 113,078 |
| 05 Apr 19 |
290.00000 +0.00 |
294.80 | 286.00 | 290.00 | 16,671 |
| 04 Apr 19 |
290.00000 +0.00 |
295.00 | 285.00 | 290.00 | 37,204 |
| 03 Apr 19 |
290.00000 +0.00 |
294.50 | 285.00 | 290.00 | 36,001 |
| 02 Apr 19 |
290.00000 +4.00 |
293.00 | 280.00 | 286.00 | 151,958 |
| 01 Apr 19 |
286.00000 +11.00 |
294.50 | 276.00 | 280.00 | 98,999 |
| 29 Mar 19 |
275.00000 -6.50 |
284.00 | 270.55 | 281.50 | 55,658 |
| 28 Mar 19 |
281.50000 -6.00 |
288.50 | 275.00 | 287.50 | 19,464 |
| 27 Mar 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 8,824 |
| 26 Mar 19 |
287.50000 -12.50 |
295.00 | 280.30 | 295.00 | 35,956 |
| 25 Mar 19 |
300.00000 -10.00 |
311.80 | 290.40 | 310.00 | 37,668 |
| 22 Mar 19 |
310.00000 -2.50 |
313.00 | 300.40 | 312.50 | 25,546 |
| 21 Mar 19 |
312.50000 +0.00 |
318.00 | 305.00 | 312.50 | 248,721 |
| 20 Mar 19 |
312.50000 +2.50 |
320.00 | 308.56 | 310.00 | 89,632 |
| 19 Mar 19 |
310.00000 +2.50 |
315.00 | 305.00 | 307.50 | 47,114 |
| 18 Mar 19 |
307.50000 +5.00 |
313.49 | 300.15 | 302.50 | 211,539 |
| 15 Mar 19 |
302.50000 +2.50 |
309.70 | 295.00 | 300.00 | 15,561 |
| 14 Mar 19 |
300.00000 +0.00 |
302.89 | 299.00 | 300.00 | 142,161 |
| 13 Mar 19 |
300.00000 +0.00 |
300.00 | 298.50 | 300.00 | 17,830 |
| 12 Mar 19 |
300.00000 -2.50 |
303.45 | 298.00 | 302.50 | 114,526 |
| 11 Mar 19 |
302.50000 +0.00 |
303.50 | 300.26 | 302.50 | 69,028 |
| 08 Mar 19 |
302.50000 +0.00 |
306.49 | 300.05 | 302.50 | 28,910 |
| 07 Mar 19 |
302.50000 +0.00 |
303.85 | 300.00 | 302.50 | 34,023 |
| 06 Mar 19 |
302.50000 +0.00 |
304.00 | 295.00 | 300.00 | 41,027 |
| 05 Mar 19 |
302.50000 +10.00 |
309.00 | 295.00 | 295.00 | 448,164 |
| 04 Mar 19 |
292.50000 +0.00 |
296.66 | 290.00 | 290.00 | 29,143 |
| 01 Mar 19 |
292.50000 +0.00 |
297.75 | 290.00 | 292.50 | 19,763 |
| 28 Feb 19 |
292.50000 +0.00 |
299.00 | 290.00 | 290.00 | 71,300 |
| 27 Feb 19 |
292.50000 +0.00 |
295.00 | 285.00 | 290.00 | 26,170 |
| 26 Feb 19 |
292.50000 +0.00 |
293.00 | 290.00 | 292.50 | 54,713 |
| 25 Feb 19 |
292.50000 -10.00 |
298.85 | 281.55 | 297.50 | 60,837 |
| 22 Feb 19 |
302.50000 +0.00 |
302.50 | 298.00 | 302.50 | 51,809 |
| 21 Feb 19 |
302.50000 -2.50 |
306.51 | 295.75 | 300.00 | 46,787 |
| 20 Feb 19 |
305.00000 +0.00 |
308.00 | 300.00 | 302.50 | 68,872 |
| 19 Feb 19 |
305.00000 +7.50 |
309.00 | 290.00 | 297.50 | 27,318 |
| 18 Feb 19 |
297.50000 +0.00 |
303.80 | 297.00 | 297.50 | 20,880 |
| 15 Feb 19 |
297.50000 +0.00 |
304.00 | 290.00 | 297.50 | 51,270 |
| 14 Feb 19 |
297.50000 +2.50 |
304.25 | 295.00 | 295.00 | 30,487 |
| 13 Feb 19 |
295.00000 -2.50 |
300.00 | 290.50 | 300.00 | 29,796 |
| 12 Feb 19 |
297.50000 -5.00 |
303.00 | 295.50 | 302.50 | 16,544 |
| 11 Feb 19 |
302.50000 +2.50 |
309.98 | 299.00 | 299.00 | 121,094 |
| 08 Feb 19 |
300.00000 +2.50 |
304.70 | 298.25 | 298.25 | 21,224 |
| 07 Feb 19 |
297.50000 -2.50 |
302.50 | 296.00 | 300.00 | 70,920 |
| 06 Feb 19 |
300.00000 +5.00 |
305.00 | 294.80 | 295.00 | 78,230 |
| 05 Feb 19 |
295.00000 +2.50 |
298.49 | 291.83 | 292.50 | 62,777 |
| 04 Feb 19 |
292.50000 +0.00 |
296.10 | 290.40 | 292.50 | 17,666 |
| 01 Feb 19 |
292.50000 +5.00 |
296.00 | 286.00 | 287.50 | 40,122 |
| 31 Jan 19 |
287.50000 +10.00 |
293.00 | 277.30 | 277.50 | 51,247 |
| 30 Jan 19 |
277.50000 +2.80 |
279.00 | 277.30 | 277.30 | 15,179 |
| 29 Jan 19 |
274.70001 -0.30 |
274.70 | 273.50 | 274.70 | 3,608 |
| 28 Jan 19 |
275.00000 +0.00 |
275.00 | 273.00 | 275.00 | 5,485 |
| 25 Jan 19 |
275.00000 +0.00 |
280.00 | 272.00 | 275.00 | 88,554 |
| 24 Jan 19 |
275.00000 +2.50 |
276.00 | 273.25 | 273.25 | 30,925 |
| 23 Jan 19 |
272.50000 +0.00 |
273.85 | 271.55 | 272.50 | 7,144 |
| 22 Jan 19 |
272.50000 +0.00 |
275.68 | 270.00 | 272.50 | 8,638 |
| 21 Jan 19 |
272.50000 +0.00 |
276.00 | 271.00 | 272.50 | 8,977 |
| 18 Jan 19 |
272.50000 +0.00 |
280.00 | 267.15 | 272.50 | 18,128 |
| 17 Jan 19 |
272.50000 +0.00 |
274.00 | 265.00 | 272.50 | 20,032 |
| 16 Jan 19 |
272.50000 +0.00 |
276.00 | 266.66 | 272.50 | 13,276 |
| 15 Jan 19 |
272.50000 +0.00 |
276.00 | 266.00 | 272.50 | 11,283 |
| 14 Jan 19 |
272.50000 +0.00 |
276.49 | 266.05 | 272.50 | 12,688 |
| 11 Jan 19 |
272.50000 +5.00 |
280.00 | 267.15 | 267.50 | 34,753 |
| 10 Jan 19 |
267.50000 +0.00 |
275.00 | 266.50 | 267.50 | 27,680 |
| 09 Jan 19 |
267.50000 +11.50 |
275.00 | 255.00 | 256.00 | 15,993 |
| 08 Jan 19 |
256.00000 +0.00 |
262.00 | 256.00 | 256.00 | 4,621 |
| 07 Jan 19 |
256.00000 +1.00 |
262.00 | 255.20 | 255.20 | 15,518 |
| 04 Jan 19 |
255.00000 +5.00 |
260.00 | 247.70 | 250.00 | 11,501 |
| 03 Jan 19 |
250.00000 +2.50 |
255.00 | 242.51 | 247.50 | 20,626 |
| 02 Jan 19 |
247.50000 +0.00 |
254.70 | 240.02 | 247.50 | 21,762 |
| 31 Dec 18 |
247.50000 +0.00 |
253.49 | 243.00 | 247.50 | 3,784 |
| 28 Dec 18 |
247.50000 +0.00 |
255.00 | 243.00 | 247.50 | 21,530 |
| 27 Dec 18 |
247.50000 +0.00 |
253.50 | 243.51 | 247.50 | 18,084 |
| 24 Dec 18 |
247.50000 +0.00 |
253.50 | 243.00 | 247.50 | 5,969 |
| 21 Dec 18 |
247.50000 +0.00 |
255.00 | 241.00 | 247.50 | 45,334 |
| 20 Dec 18 |
247.50000 +0.00 |
255.00 | 245.00 | 247.50 | 11,344 |
| 19 Dec 18 |
247.50000 +0.00 |
255.00 | 241.10 | 247.50 | 40,866 |
| 18 Dec 18 |
247.50000 -5.00 |
254.00 | 245.55 | 252.50 | 45,278 |
| 17 Dec 18 |
252.50000 -6.50 |
264.81 | 251.70 | 257.50 | 75,583 |
| 14 Dec 18 |
259.00000 +14.00 |
265.00 | 248.81 | 248.81 | 103,038 |
| 13 Dec 18 |
245.00000 +0.00 |
248.81 | 242.85 | 245.00 | 10,009 |
| 12 Dec 18 |
245.00000 +5.00 |
248.85 | 240.00 | 240.00 | 22,191 |
| 11 Dec 18 |
240.00000 +5.00 |
245.00 | 240.00 | 240.00 | 9,333 |
| 10 Dec 18 |
235.00000 +0.00 |
239.80 | 235.00 | 235.00 | 178,875 |
| 07 Dec 18 |
235.00000 +0.00 |
239.85 | 235.00 | 235.00 | 3,164 |
| 06 Dec 18 |
235.00000 +0.00 |
239.85 | 234.00 | 235.00 | 37,024 |
| 05 Dec 18 |
235.00000 -0.60 |
240.00 | 230.00 | 235.00 | 47,556 |
| 04 Dec 18 |
235.60001 +0.60 |
246.20 | 235.60 | 235.60 | 10,844 |
| 03 Dec 18 |
235.00000 +0.00 |
240.00 | 231.15 | 235.00 | 29,397 |
| 30 Nov 18 |
235.00000 +5.00 |
240.00 | 230.05 | 230.05 | 11,347 |
| 29 Nov 18 |
230.00000 +0.00 |
234.80 | 222.22 | 230.00 | 43,601 |
| 28 Nov 18 |
230.00000 +5.00 |
230.00 | 220.20 | 220.20 | 28,226 |
| 27 Nov 18 |
225.00000 +10.00 |
230.00 | 213.00 | 215.00 | 108,910 |
| 26 Nov 18 |
215.00000 -3.00 |
220.00 | 212.00 | 218.00 | 49,999 |
| 23 Nov 18 |
218.00000 -7.00 |
226.50 | 210.00 | 225.00 | 62,896 |
| 22 Nov 18 |
225.00000 -5.00 |
230.00 | 220.00 | 230.00 | 34,284 |
| 21 Nov 18 |
230.00000 -2.50 |
230.00 | 220.00 | 230.00 | 9,684 |
| 20 Nov 18 |
232.50000 +0.00 |
234.00 | 225.30 | 232.50 | 40,219 |
| 19 Nov 18 |
232.50000 +5.00 |
237.00 | 225.75 | 230.00 | 73,818 |
| 16 Nov 18 |
227.50000 -5.00 |
231.80 | 220.00 | 231.80 | 36,015 |
| 15 Nov 18 |
232.50000 +0.00 |
235.00 | 225.00 | 232.50 | 45,411 |
| 14 Nov 18 |
232.50000 +0.50 |
233.00 | 221.00 | 232.50 | 59,939 |
| 13 Nov 18 |
232.00000 -5.00 |
237.00 | 230.00 | 237.00 | 113,615 |
| 12 Nov 18 |
237.00000 -8.00 |
242.25 | 233.00 | 242.25 | 27,007 |
| 09 Nov 18 |
245.00000 -5.00 |
250.00 | 242.00 | 250.00 | 12,975 |
| 08 Nov 18 |
250.00000 -5.00 |
255.00 | 250.00 | 255.00 | 23,479 |
| 07 Nov 18 |
255.00000 +0.00 |
259.00 | 252.25 | 255.00 | 2,755 |
| 06 Nov 18 |
255.00000 +2.50 |
259.50 | 251.50 | 255.00 | 22,173 |
| 05 Nov 18 |
252.50000 -5.00 |
260.00 | 245.00 | 257.50 | 51,637 |
| 02 Nov 18 |
257.50000 +5.00 |
259.00 | 246.00 | 252.50 | 14,700 |
| 01 Nov 18 |
252.50000 +0.00 |
253.00 | 245.30 | 252.50 | 29,114 |
| 31 Oct 18 |
252.50000 +7.50 |
259.00 | 241.00 | 245.00 | 43,052 |
| 30 Oct 18 |
245.00000 +2.50 |
248.49 | 236.00 | 240.00 | 51,738 |
| 29 Oct 18 |
242.50000 +10.00 |
244.70 | 233.33 | 233.33 | 36,534 |
| 26 Oct 18 |
232.50000 +15.00 |
239.50 | 213.77 | 217.50 | 100,789 |
| 25 Oct 18 |
217.50000 -2.50 |
225.00 | 200.00 | 220.00 | 169,508 |
| 24 Oct 18 |
220.00000 -7.50 |
229.00 | 216.00 | 228.50 | 43,801 |
| 23 Oct 18 |
227.50000 -12.50 |
240.00 | 215.01 | 240.00 | 148,487 |
| 22 Oct 18 |
240.00000 +15.00 |
241.49 | 222.00 | 227.50 | 108,672 |
| 19 Oct 18 |
225.00000 -22.50 |
245.20 | 221.50 | 245.20 | 338,268 |
| 18 Oct 18 |
247.50000 -13.50 |
262.48 | 236.00 | 262.48 | 291,634 |
| 17 Oct 18 |
261.00000 -19.00 |
275.40 | 255.63 | 275.40 | 264,881 |
| 16 Oct 18 |
280.00000 +0.00 |
281.00 | 271.65 | 280.00 | 14,386 |
| 15 Oct 18 |
280.00000 +0.00 |
284.00 | 271.55 | 280.00 | 15,663 |
| 12 Oct 18 |
280.00000 +10.00 |
287.50 | 270.10 | 270.10 | 33,725 |
| 11 Oct 18 |
270.00000 -7.50 |
275.00 | 256.22 | 272.50 | 66,506 |
| 10 Oct 18 |
277.50000 -2.50 |
284.74 | 269.00 | 280.00 | 85,066 |
| 09 Oct 18 |
280.00000 -5.00 |
288.00 | 270.30 | 287.50 | 49,694 |
| 08 Oct 18 |
285.00000 -24.50 |
312.49 | 280.00 | 309.50 | 52,578 |
| 05 Oct 18 |
309.50000 +4.50 |
313.49 | 305.00 | 311.00 | 30,427 |
| 04 Oct 18 |
305.00000 +0.00 |
314.49 | 305.00 | 311.00 | 33,750 |
| 03 Oct 18 |
305.00000 -7.00 |
317.49 | 305.00 | 308.50 | 28,531 |
| 02 Oct 18 |
312.00000 +7.00 |
314.00 | 305.96 | 305.96 | 34,206 |
| 01 Oct 18 |
305.00000 +3.00 |
307.48 | 298.00 | 302.00 | 11,996 |
| 28 Sep 18 |
302.00000 +5.00 |
305.00 | 294.00 | 297.00 | 15,764 |
| 27 Sep 18 |
297.00000 +5.00 |
304.00 | 292.00 | 292.50 | 16,205 |
| 26 Sep 18 |
292.00000 +2.50 |
300.00 | 290.65 | 290.65 | 16,614 |
| 25 Sep 18 |
289.50000 +2.50 |
295.00 | 287.00 | 287.00 | 7,699 |
| 24 Sep 18 |
287.00000 -2.50 |
290.00 | 286.00 | 289.50 | 24,243 |
| 21 Sep 18 |
289.50000 +0.00 |
295.00 | 287.50 | 289.50 | 22,749 |
| 20 Sep 18 |
289.50000 +2.50 |
290.33 | 285.15 | 287.00 | 8,559 |
| 19 Sep 18 |
287.00000 +4.50 |
290.33 | 280.00 | 282.50 | 20,458 |
| 18 Sep 18 |
282.50000 -7.00 |
289.00 | 276.55 | 287.00 | 16,636 |
| 17 Sep 18 |
289.50000 +2.50 |
293.20 | 283.33 | 287.00 | 14,091 |
| 14 Sep 18 |
287.00000 +0.00 |
293.22 | 282.00 | 287.00 | 7,885 |
| 13 Sep 18 |
287.00000 +4.50 |
290.00 | 281.50 | 282.50 | 71,595 |
| 12 Sep 18 |
282.50000 +0.00 |
289.49 | 280.55 | 282.50 | 10,110 |
| 11 Sep 18 |
282.50000 +0.00 |
289.70 | 280.00 | 282.50 | 6,870 |
| 10 Sep 18 |
282.50000 +0.00 |
288.98 | 278.00 | 282.50 | 10,731 |
| 07 Sep 18 |
282.50000 +0.00 |
289.70 | 275.00 | 282.50 | 32,145 |
| 06 Sep 18 |
282.50000 +0.00 |
289.70 | 275.00 | 282.50 | 4,794 |
| 05 Sep 18 |
282.50000 +0.00 |
288.88 | 275.00 | 282.50 | 43,577 |
| 04 Sep 18 |
282.50000 +0.00 |
290.00 | 275.00 | 282.50 | 41,324 |
| 03 Sep 18 |
282.50000 +3.00 |
289.70 | 276.15 | 279.50 | 26,654 |
| 31 Aug 18 |
279.50000 +4.50 |
280.00 | 270.00 | 275.00 | 65,928 |
| 30 Aug 18 |
275.00000 +0.00 |
279.00 | 265.00 | 270.00 | 60,502 |
| 29 Aug 18 |
275.00000 +4.00 |
275.00 | 261.55 | 271.00 | 30,247 |
| 28 Aug 18 |
271.00000 +0.00 |
277.98 | 270.00 | 277.50 | 12,693 |
| 24 Aug 18 |
271.00000 -6.50 |
278.00 | 271.00 | 277.50 | 13,729 |
| 23 Aug 18 |
277.50000 -1.00 |
278.00 | 271.15 | 275.00 | 5,443 |
| 22 Aug 18 |
278.50000 +10.00 |
290.00 | 270.00 | 270.00 | 59,903 |
| 21 Aug 18 |
268.50000 +2.50 |
270.49 | 263.50 | 266.00 | 8,723 |
| 20 Aug 18 |
266.00000 +1.00 |
270.00 | 261.50 | 265.00 | 31,840 |
| 17 Aug 18 |
265.00000 +0.00 |
267.49 | 261.11 | 265.00 | 12,549 |
| 16 Aug 18 |
265.00000 -3.50 |
270.50 | 256.50 | 268.50 | 52,470 |
| 15 Aug 18 |
268.50000 +0.00 |
272.00 | 265.65 | 268.50 | 43,674 |
| 14 Aug 18 |
268.50000 +0.00 |
270.98 | 265.35 | 268.50 | 34,141 |
| 13 Aug 18 |
268.50000 +0.00 |
271.86 | 266.88 | 268.50 | 17,557 |
| 10 Aug 18 |
268.50000 +0.00 |
271.40 | 265.27 | 268.50 | 90,084 |
| 09 Aug 18 |
268.50000 -9.00 |
275.50 | 265.00 | 275.50 | 66,233 |
| 08 Aug 18 |
277.50000 -5.00 |
285.00 | 275.00 | 282.50 | 20,257 |
| 07 Aug 18 |
282.50000 -2.50 |
283.00 | 269.63 | 283.00 | 26,975 |
| 06 Aug 18 |
285.00000 +2.50 |
288.00 | 275.86 | 282.50 | 57,602 |
| 03 Aug 18 |
282.50000 -5.00 |
285.92 | 280.00 | 285.92 | 159,737 |
| 02 Aug 18 |
287.50000 -4.00 |
293.00 | 281.66 | 293.00 | 19,692 |
| 01 Aug 18 |
291.50000 -1.63 |
291.50 | 290.20 | 291.50 | 8,374 |
| 31 Jul 18 |
293.12500 -0.88 |
293.13 | 288.00 | 293.13 | 15,911 |
| 30 Jul 18 |
294.00000 -2.50 |
297.15 | 290.00 | 296.50 | 36,105 |
| 27 Jul 18 |
296.50000 +4.00 |
297.49 | 290.35 | 292.50 | 57,925 |
| 26 Jul 18 |
292.50000 +17.50 |
294.29 | 277.50 | 277.50 | 61,980 |
| 25 Jul 18 |
275.00000 -7.50 |
277.90 | 265.00 | 277.90 | 88,816 |
| 24 Jul 18 |
282.50000 -1.50 |
290.00 | 275.10 | 284.00 | 63,715 |
| 23 Jul 18 |
284.00000 -3.50 |
295.00 | 275.00 | 287.50 | 87,560 |
| 20 Jul 18 |
287.50000 -10.00 |
300.00 | 280.00 | 297.50 | 73,215 |
| 19 Jul 18 |
297.50000 -1.00 |
302.22 | 291.00 | 300.00 | 15,982 |
| 18 Jul 18 |
298.50000 -1.50 |
303.00 | 290.75 | 300.00 | 43,534 |
| 17 Jul 18 |
300.00000 +0.00 |
303.00 | 290.00 | 300.00 | 166,663 |
| 16 Jul 18 |
300.00000 -7.50 |
312.50 | 285.00 | 307.50 | 4,833,063 |
| 13 Jul 18 |
307.50000 -12.50 |
319.50 | 281.00 | 312.50 | 144,280 |
| 12 Jul 18 |
320.00000 +10.00 |
320.00 | 305.00 | 312.50 | 10,059 |
| 11 Jul 18 |
310.00000 -5.00 |
315.00 | 305.30 | 315.00 | 16,869 |
| 10 Jul 18 |
315.00000 -2.50 |
319.85 | 309.00 | 317.50 | 15,364 |
| 09 Jul 18 |
317.50000 +0.00 |
321.15 | 310.50 | 317.50 | 53,640 |
| 06 Jul 18 |
317.50000 -2.50 |
319.89 | 311.11 | 319.89 | 12,938 |
| 05 Jul 18 |
320.00000 +4.52 |
321.24 | 315.00 | 317.50 | 13,211 |
| 04 Jul 18 |
315.48499 -4.52 |
315.48 | 311.55 | 315.48 | 10,103 |
| 03 Jul 18 |
320.00000 -1.50 |
321.99 | 315.36 | 321.50 | 19,567 |
| 02 Jul 18 |
321.50000 +3.50 |
323.66 | 315.70 | 320.00 | 25,766 |
| 29 Jun 18 |
318.00000 +0.50 |
318.00 | 310.22 | 317.50 | 24,260 |
| 28 Jun 18 |
317.50000 -7.50 |
329.62 | 312.00 | 325.00 | 43,543 |
| 27 Jun 18 |
325.00000 +2.50 |
328.00 | 324.50 | 324.50 | 12,445 |
| 26 Jun 18 |
322.50000 -20.00 |
349.70 | 320.00 | 342.50 | 215,104 |
| 25 Jun 18 |
342.50000 +10.00 |
349.70 | 328.00 | 332.50 | 40,532 |
| 22 Jun 18 |
332.50000 +5.00 |
335.00 | 323.00 | 327.50 | 11,883 |
| 21 Jun 18 |
327.50000 +0.00 |
334.00 | 321.55 | 327.50 | 43,017 |
| 20 Jun 18 |
327.50000 +0.00 |
330.00 | 326.33 | 330.00 | 15,195 |
| 19 Jun 18 |
327.50000 -4.00 |
334.00 | 325.00 | 334.00 | 29,397 |
| 18 Jun 18 |
331.50000 +4.00 |
334.00 | 325.10 | 327.50 | 26,475 |
| 15 Jun 18 |
327.50000 -2.50 |
344.48 | 325.00 | 337.50 | 64,941 |
| 14 Jun 18 |
330.00000 -5.00 |
344.80 | 330.00 | 335.00 | 27,383 |
| 13 Jun 18 |
335.00000 +5.00 |
339.50 | 330.01 | 330.01 | 39,179 |
| 12 Jun 18 |
330.00000 +5.00 |
334.39 | 325.00 | 325.00 | 27,188 |
| 11 Jun 18 |
325.00000 +12.50 |
333.33 | 319.40 | 319.40 | 106,816 |
| 08 Jun 18 |
312.50000 +2.50 |
320.00 | 311.55 | 311.55 | 61,383 |
| 07 Jun 18 |
310.00000 +5.00 |
318.75 | 306.50 | 306.50 | 28,549 |
| 06 Jun 18 |
305.00000 -2.50 |
310.00 | 301.55 | 307.50 | 28,167 |
| 05 Jun 18 |
307.50000 +0.00 |
310.00 | 305.00 | 307.50 | 41,027 |
| 04 Jun 18 |
307.50000 +2.50 |
310.00 | 303.55 | 303.55 | 28,129 |
| 01 Jun 18 |
305.00000 +5.00 |
310.00 | 302.49 | 302.49 | 28,225 |
| 31 May 18 |
300.00000 +0.00 |
304.00 | 297.80 | 300.00 | 28,548 |
| 30 May 18 |
300.00000 +1.00 |
303.89 | 294.50 | 299.00 | 80,830 |
| 29 May 18 |
299.00000 -5.00 |
306.00 | 294.20 | 304.00 | 28,417 |
| 25 May 18 |
304.00000 -11.00 |
317.22 | 300.00 | 317.22 | 68,909 |
| 24 May 18 |
315.00000 -2.58 |
320.00 | 310.49 | 317.50 | 21,380 |
| 23 May 18 |
317.57501 -2.42 |
323.00 | 317.58 | 317.58 | 13,831 |
| 22 May 18 |
320.00000 +2.50 |
322.89 | 312.00 | 317.50 | 29,519 |
| 21 May 18 |
317.50000 +0.00 |
321.89 | 315.25 | 317.50 | 37,063 |
| 18 May 18 |
317.50000 +0.00 |
323.00 | 312.00 | 317.50 | 27,544 |
| 17 May 18 |
317.50000 -2.50 |
325.00 | 312.58 | 320.00 | 35,815 |
| 16 May 18 |
320.00000 +0.00 |
321.85 | 310.50 | 317.50 | 31,929 |
| 15 May 18 |
320.00000 +2.50 |
325.00 | 315.55 | 315.55 | 39,153 |
| 14 May 18 |
317.50000 -2.50 |
319.90 | 315.00 | 315.00 | 56,030 |
| 11 May 18 |
320.00000 +5.00 |
325.00 | 310.30 | 315.00 | 69,870 |
| 10 May 18 |
315.00000 +7.50 |
316.60 | 307.15 | 307.50 | 60,687 |
| 09 May 18 |
307.50000 +0.00 |
312.75 | 300.00 | 307.50 | 23,550 |
| 08 May 18 |
307.50000 +7.50 |
312.98 | 296.00 | 300.00 | 68,162 |
| 04 May 18 |
300.00000 +0.00 |
304.80 | 295.00 | 302.50 | 44,368 |
| 03 May 18 |
300.00000 +0.00 |
305.00 | 298.50 | 300.00 | 36,698 |
| 02 May 18 |
300.00000 +0.00 |
305.00 | 296.00 | 300.00 | 176,132 |
| 01 May 18 |
300.00000 -5.00 |
309.00 | 295.30 | 305.00 | 14,140 |
| 30 Apr 18 |
305.00000 -5.00 |
312.00 | 300.00 | 310.00 | 40,333 |
| 27 Apr 18 |
310.00000 +2.50 |
315.00 | 300.50 | 307.50 | 42,111 |
| 26 Apr 18 |
307.50000 +2.50 |
314.00 | 301.05 | 305.00 | 59,996 |
| 25 Apr 18 |
305.00000 +2.50 |
309.00 | 295.00 | 302.50 | 48,400 |
| 24 Apr 18 |
302.50000 +0.00 |
307.00 | 297.00 | 302.50 | 57,900 |
| 23 Apr 18 |
302.50000 +25.00 |
309.00 | 284.70 | 284.70 | 248,374 |
| 20 Apr 18 |
277.50000 -2.50 |
281.50 | 275.50 | 280.00 | 15,304 |
| 19 Apr 18 |
280.00000 +0.00 |
282.00 | 275.00 | 280.00 | 21,973 |
| 18 Apr 18 |
280.00000 +0.00 |
282.45 | 275.00 | 280.00 | 14,555 |
| 17 Apr 18 |
280.00000 +0.00 |
282.90 | 276.55 | 280.00 | 25,368 |
| 16 Apr 18 |
280.00000 +0.00 |
282.49 | 275.00 | 280.00 | 46,521 |
| 13 Apr 18 |
280.00000 +0.00 |
283.00 | 275.00 | 277.50 | 25,316 |
| 12 Apr 18 |
280.00000 +0.00 |
283.89 | 275.70 | 280.00 | 54,189 |
| 11 Apr 18 |
280.00000 +0.00 |
285.00 | 275.00 | 280.00 | 34,542 |
| 10 Apr 18 |
280.00000 +7.50 |
282.22 | 271.50 | 272.50 | 19,125 |
| 09 Apr 18 |
272.50000 +2.50 |
275.00 | 265.00 | 270.00 | 34,600 |
| 06 Apr 18 |
270.00000 +0.00 |
273.95 | 267.50 | 270.00 | 18,239 |
| 05 Apr 18 |
270.00000 +0.00 |
274.30 | 265.00 | 270.00 | 33,252 |
| 04 Apr 18 |
270.00000 -7.50 |
279.80 | 265.66 | 277.50 | 132,120 |
| 03 Apr 18 |
277.50000 +2.50 |
283.89 | 270.00 | 275.00 | 33,509 |
| 29 Mar 18 |
275.00000 +2.50 |
279.90 | 270.80 | 272.50 | 17,007 |
| 28 Mar 18 |
272.50000 -3.50 |
275.00 | 265.00 | 275.00 | 42,053 |
| 27 Mar 18 |
276.00000 -2.50 |
280.00 | 272.00 | 278.50 | 57,014 |
| 26 Mar 18 |
278.50000 +3.50 |
283.89 | 272.00 | 275.00 | 120,411 |
| 23 Mar 18 |
275.00000 -7.66 |
285.00 | 271.77 | 282.50 | 66,876 |
| 22 Mar 18 |
282.66000 +0.16 |
285.00 | 282.66 | 282.66 | 11,925 |
| 21 Mar 18 |
282.50000 -2.50 |
287.00 | 281.28 | 285.00 | 15,476 |
| 20 Mar 18 |
285.00000 +0.00 |
290.10 | 282.77 | 285.00 | 22,532 |
| 19 Mar 18 |
285.00000 +2.50 |
292.00 | 280.00 | 282.50 | 108,169 |
| 16 Mar 18 |
282.50000 +2.50 |
290.00 | 277.00 | 280.00 | 26,228 |
| 15 Mar 18 |
280.00000 +0.00 |
284.89 | 277.00 | 280.00 | 50,656 |
| 14 Mar 18 |
280.00000 +7.50 |
283.89 | 272.55 | 272.55 | 12,118 |
| 13 Mar 18 |
272.50000 +2.50 |
280.00 | 265.30 | 270.00 | 14,594 |
| 12 Mar 18 |
270.00000 +2.50 |
271.00 | 260.00 | 267.50 | 22,488 |
| 09 Mar 18 |
267.50000 +0.00 |
271.50 | 264.00 | 267.50 | 26,005 |
| 08 Mar 18 |
267.50000 +0.00 |
272.14 | 266.00 | 267.50 | 12,775 |
| 07 Mar 18 |
267.50000 +0.00 |
272.20 | 263.00 | 267.50 | 69,522 |
| 06 Mar 18 |
267.50000 +0.00 |
273.00 | 260.00 | 267.50 | 50,654 |
| 05 Mar 18 |
267.50000 +0.00 |
272.00 | 262.88 | 267.50 | 44,592 |
| 02 Mar 18 |
267.50000 -2.50 |
274.00 | 262.88 | 270.00 | 61,703 |
| 01 Mar 18 |
270.00000 -5.00 |
278.50 | 265.20 | 277.50 | 67,698 |
| 28 Feb 18 |
275.00000 -2.50 |
282.75 | 270.30 | 277.50 | 47,420 |
| 27 Feb 18 |
277.50000 +2.50 |
285.00 | 270.30 | 272.50 | 62,122 |
| 26 Feb 18 |
275.00000 +7.50 |
277.50 | 262.50 | 267.50 | 44,594 |
| 23 Feb 18 |
267.50000 +2.50 |
268.89 | 261.05 | 267.50 | 31,134 |
| 22 Feb 18 |
265.00000 -5.00 |
272.00 | 260.00 | 270.00 | 32,914 |
| 21 Feb 18 |
270.00000 -5.00 |
274.89 | 265.00 | 274.89 | 24,275 |
| 20 Feb 18 |
275.00000 +0.00 |
290.00 | 270.15 | 277.50 | 114,817 |
| 19 Feb 18 |
275.00000 +10.00 |
279.45 | 265.00 | 267.50 | 79,725 |
| 16 Feb 18 |
265.00000 +5.00 |
270.00 | 255.00 | 260.00 | 42,520 |
| 15 Feb 18 |
260.00000 +2.50 |
264.88 | 257.00 | 257.50 | 23,150 |
| 14 Feb 18 |
257.50000 +0.00 |
264.45 | 252.00 | 257.50 | 14,421 |
| 13 Feb 18 |
257.50000 +0.00 |
265.00 | 254.05 | 257.50 | 34,345 |
| 12 Feb 18 |
257.50000 +5.00 |
265.00 | 247.15 | 252.50 | 20,943 |
| 09 Feb 18 |
252.50000 -5.00 |
258.45 | 246.00 | 257.50 | 44,568 |
| 08 Feb 18 |
257.50000 -2.50 |
263.33 | 252.55 | 257.50 | 11,408 |
| 07 Feb 18 |
260.00000 +10.00 |
265.00 | 255.00 | 255.00 | 32,186 |
| 06 Feb 18 |
250.00000 -2.50 |
250.00 | 231.55 | 242.50 | 117,304 |
| 05 Feb 18 |
252.50000 -15.00 |
265.10 | 245.50 | 265.10 | 157,142 |
| 02 Feb 18 |
267.50000 -2.50 |
270.77 | 265.00 | 270.00 | 0 |
| 01 Feb 18 |
270.00000 -2.50 |
272.55 | 265.30 | 272.50 | 14,818 |
| 31 Jan 18 |
272.50000 +0.00 |
273.45 | 267.00 | 272.50 | 26,001 |
| 30 Jan 18 |
272.50000 +0.00 |
273.45 | 266.15 | 272.50 | 9,935 |
| 29 Jan 18 |
272.50000 -5.00 |
285.00 | 266.05 | 277.50 | 30,670 |
| 26 Jan 18 |
277.50000 +2.50 |
282.50 | 270.00 | 275.00 | 45,544 |
| 25 Jan 18 |
275.00000 -2.50 |
278.98 | 270.00 | 277.50 | 67,539 |
| 24 Jan 18 |
277.50000 +7.50 |
285.00 | 267.33 | 277.50 | 112,243 |
| 23 Jan 18 |
270.00000 +2.50 |
275.00 | 265.62 | 267.50 | 59,146 |
| 22 Jan 18 |
267.50000 +0.00 |
280.20 | 260.00 | 267.50 | 139,807 |
| 19 Jan 18 |
267.50000 +2.50 |
275.00 | 260.00 | 265.00 | 78,669 |
| 18 Jan 18 |
265.00000 +0.00 |
268.00 | 260.00 | 265.00 | 12,250 |
| 17 Jan 18 |
265.00000 -5.00 |
274.50 | 260.00 | 270.00 | 46,503 |
| 16 Jan 18 |
270.00000 +12.50 |
274.00 | 250.00 | 257.50 | 54,246 |
| 15 Jan 18 |
257.50000 -2.50 |
264.90 | 254.00 | 260.00 | 12,865 |
| 12 Jan 18 |
260.00000 +11.50 |
264.80 | 251.25 | 251.25 | 35,495 |
| 11 Jan 18 |
248.50000 -1.50 |
252.22 | 248.25 | 250.00 | 103,202 |
| 10 Jan 18 |
250.00000 +2.50 |
253.00 | 247.50 | 247.50 | 25,151 |
| 09 Jan 18 |
247.50000 +17.50 |
254.70 | 228.00 | 230.00 | 206,129 |
| 08 Jan 18 |
230.00000 +0.00 |
232.00 | 225.20 | 230.00 | 52,167 |
| 05 Jan 18 |
230.00000 +0.00 |
232.00 | 220.50 | 230.00 | 96,995 |
| 04 Jan 18 |
230.00000 -5.00 |
238.00 | 220.00 | 235.00 | 146,299 |
| 03 Jan 18 |
235.00000 -10.00 |
245.00 | 230.00 | 245.00 | 34,079 |
| 02 Jan 18 |
245.00000 -5.00 |
255.00 | 240.00 | 250.00 | 128,823 |
| 29 Dec 17 |
250.00000 -2.50 |
250.00 | 250.00 | 250.00 | 8,727 |
| 28 Dec 17 |
252.50000 -2.50 |
252.50 | 252.50 | 252.50 | 11,505 |
| 27 Dec 17 |
255.00000 +0.00 |
255.00 | 255.00 | 255.00 | 52,973 |
| 22 Dec 17 |
255.00000 +0.00 |
255.00 | 255.00 | 255.00 | 4,903 |
| 21 Dec 17 |
255.00000 -7.50 |
255.00 | 255.00 | 255.00 | 57,707 |
| 20 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 39,802 |
| 19 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 16,432 |
| 18 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 20,309 |
| 15 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 38,685 |
| 14 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 19,292 |
| 13 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 129,838 |
| 12 Dec 17 |
262.50000 +12.50 |
262.50 | 262.50 | 262.50 | 134,412 |
| 11 Dec 17 |
250.00000 +0.00 |
250.00 | 250.00 | 250.00 | 41,119 |
| 08 Dec 17 |
250.00000 -5.00 |
250.00 | 250.00 | 250.00 | 93,277 |
| 07 Dec 17 |
255.00000 -7.50 |
255.00 | 255.00 | 255.00 | 30,349 |
| 06 Dec 17 |
262.50000 -7.50 |
262.50 | 262.50 | 262.50 | 42,749 |
| 05 Dec 17 |
270.00000 -2.50 |
270.40 | 270.00 | 270.00 | 35,977 |
| 04 Dec 17 |
272.50000 -5.00 |
272.50 | 272.50 | 272.50 | 11,429 |
| 01 Dec 17 |
277.50000 -5.00 |
277.50 | 277.50 | 277.50 | 11,746 |
| 30 Nov 17 |
282.50000 +1.00 |
283.45 | 275.00 | 281.50 | 12,541 |
| 29 Nov 17 |
281.50000 -2.00 |
289.80 | 275.00 | 283.50 | 48,499 |
| 28 Nov 17 |
283.50000 +1.00 |
284.75 | 280.20 | 282.50 | 17,498 |
| 27 Nov 17 |
282.50000 +1.50 |
290.00 | 275.90 | 281.00 | 35,980 |
| 24 Nov 17 |
281.00000 -1.50 |
289.70 | 277.15 | 282.50 | 4,107 |
| 23 Nov 17 |
282.50000 +10.00 |
290.00 | 273.10 | 273.10 | 58,504 |
| 22 Nov 17 |
272.50000 -2.50 |
280.00 | 270.00 | 275.00 | 151,733 |
| 21 Nov 17 |
275.00000 +0.00 |
280.00 | 270.00 | 275.00 | 40,032 |
| 20 Nov 17 |
275.00000 +0.00 |
280.00 | 271.00 | 275.00 | 23,435 |
| 17 Nov 17 |
275.00000 +11.50 |
280.00 | 263.24 | 263.50 | 56,454 |
| 16 Nov 17 |
263.50000 -5.00 |
269.30 | 257.00 | 268.50 | 34,401 |
| 15 Nov 17 |
268.50000 -11.50 |
280.00 | 265.00 | 280.00 | 111,484 |
| 14 Nov 17 |
280.00000 +0.00 |
284.80 | 275.20 | 280.00 | 36,395 |
| 13 Nov 17 |
280.00000 -18.50 |
305.00 | 277.22 | 298.50 | 85,633 |
| 10 Nov 17 |
298.50000 +0.00 |
303.00 | 296.22 | 298.50 | 85,232 |
| 09 Nov 17 |
298.50000 +2.50 |
304.22 | 294.40 | 296.00 | 22,011 |
| 08 Nov 17 |
296.00000 -1.50 |
300.00 | 290.50 | 297.50 | 117,532 |
| 07 Nov 17 |
297.50000 +5.00 |
301.25 | 288.00 | 292.50 | 71,488 |
| 06 Nov 17 |
292.50000 +12.50 |
300.00 | 278.00 | 280.00 | 131,882 |
| 03 Nov 17 |
280.00000 +1.50 |
283.00 | 270.26 | 278.50 | 49,643 |
| 02 Nov 17 |
278.50000 +3.50 |
284.35 | 272.00 | 275.00 | 34,678 |
| 01 Nov 17 |
275.00000 -6.25 |
284.63 | 270.20 | 277.50 | 61,056 |
| 31 Oct 17 |
281.25000 +3.75 |
284.70 | 281.25 | 281.25 | 24,384 |
| 30 Oct 17 |
277.50000 -1.00 |
282.88 | 270.00 | 278.50 | 38,738 |
| 27 Oct 17 |
278.50000 +1.00 |
285.00 | 272.00 | 277.50 | 49,368 |
| 26 Oct 17 |
277.50000 -0.05 |
284.70 | 270.30 | 277.50 | 7,208 |
| 25 Oct 17 |
277.54999 +1.55 |
285.00 | 277.55 | 277.55 | 19,125 |
| 24 Oct 17 |
276.00000 -1.50 |
285.00 | 275.00 | 277.50 | 50,319 |
| 23 Oct 17 |
277.50000 +10.00 |
284.00 | 266.10 | 267.50 | 37,711 |
| 20 Oct 17 |
267.50000 -20.00 |
288.00 | 260.50 | 287.50 | 164,803 |
| 19 Oct 17 |
287.50000 -7.50 |
299.80 | 275.00 | 295.00 | 145,933 |
| 18 Oct 17 |
295.00000 -2.50 |
300.95 | 291.00 | 297.50 | 81,950 |
| 17 Oct 17 |
297.50000 -2.50 |
303.00 | 292.25 | 300.00 | 48,427 |
| 16 Oct 17 |
300.00000 +17.50 |
304.50 | 288.00 | 288.00 | 58,565 |
| 13 Oct 17 |
282.50000 +0.00 |
287.75 | 276.77 | 282.50 | 7,303 |
| 12 Oct 17 |
282.50000 +0.00 |
282.64 | 275.69 | 282.50 | 700,177 |
| 11 Oct 17 |
282.50000 -2.50 |
287.00 | 275.30 | 285.00 | 19,107 |
| 10 Oct 17 |
285.00000 +0.00 |
290.95 | 282.00 | 287.50 | 24,327 |
| 09 Oct 17 |
285.00000 +11.00 |
300.00 | 275.00 | 275.00 | 66,218 |
| 06 Oct 17 |
274.00000 +4.00 |
279.40 | 265.00 | 270.00 | 27,358 |
| 05 Oct 17 |
270.00000 +7.50 |
275.00 | 261.70 | 261.70 | 19,556 |
| 04 Oct 17 |
262.50000 +7.50 |
270.00 | 251.88 | 255.00 | 69,466 |
| 03 Oct 17 |
255.00000 -17.50 |
264.70 | 240.04 | 260.00 | 152,378 |
| 02 Oct 17 |
272.50000 +10.00 |
279.70 | 259.05 | 262.50 | 65,026 |
| 29 Sep 17 |
262.50000 +12.50 |
270.00 | 245.00 | 250.00 | 30,401 |
| 28 Sep 17 |
250.00000 +0.00 |
254.80 | 248.00 | 250.00 | 9,699 |
| 27 Sep 17 |
250.00000 +2.50 |
255.00 | 244.25 | 247.50 | 19,255 |
| 26 Sep 17 |
247.50000 +0.00 |
251.90 | 244.20 | 247.50 | 11,566 |
| 25 Sep 17 |
247.50000 +7.50 |
254.00 | 237.00 | 242.50 | 94,388 |
| 22 Sep 17 |
240.00000 -17.00 |
262.60 | 235.07 | 257.00 | 157,415 |
| 21 Sep 17 |
257.00000 -8.00 |
269.80 | 250.00 | 265.00 | 40,954 |
| 20 Sep 17 |
265.00000 +15.00 |
274.00 | 245.00 | 250.00 | 158,891 |
| 19 Sep 17 |
250.00000 -22.50 |
275.55 | 240.50 | 272.50 | 248,722 |
| 18 Sep 17 |
272.50000 -17.50 |
293.89 | 265.45 | 290.00 | 97,515 |
| 15 Sep 17 |
290.00000 +0.00 |
295.00 | 289.50 | 290.00 | 52,601 |
| 14 Sep 17 |
290.00000 +0.00 |
294.70 | 289.50 | 290.00 | 16,925 |
| 13 Sep 17 |
290.00000 +0.00 |
294.30 | 287.50 | 290.00 | 25,472 |
| 12 Sep 17 |
290.00000 +2.50 |
290.00 | 286.60 | 287.50 | 36,199 |
| 11 Sep 17 |
287.50000 +2.50 |
289.85 | 283.66 | 285.00 | 46,146 |
| 08 Sep 17 |
285.00000 +0.00 |
290.00 | 280.00 | 285.00 | 79,659 |
| 07 Sep 17 |
285.00000 +16.50 |
290.00 | 265.00 | 268.50 | 130,572 |
| 06 Sep 17 |
268.50000 -29.00 |
297.22 | 261.00 | 297.22 | 320,851 |
| 05 Sep 17 |
297.50000 -20.00 |
321.10 | 295.00 | 317.50 | 108,210 |
| 04 Sep 17 |
317.50000 +3.50 |
326.01 | 310.00 | 314.00 | 102,824 |
| 01 Sep 17 |
314.00000 +4.00 |
319.40 | 303.00 | 310.00 | 44,611 |
| 31 Aug 17 |
310.00000 +2.50 |
315.00 | 307.50 | 307.50 | 21,669 |
| 30 Aug 17 |
307.50000 +2.50 |
315.00 | 301.55 | 305.00 | 151,142 |
| 29 Aug 17 |
305.00000 +1.50 |
309.66 | 296.00 | 303.50 | 57,926 |
| 25 Aug 17 |
303.50000 +1.00 |
309.61 | 297.00 | 302.50 | 74,646 |
| 24 Aug 17 |
302.50000 +6.50 |
310.00 | 292.52 | 298.50 | 208,012 |
| 23 Aug 17 |
296.00000 -3.00 |
315.00 | 290.72 | 299.00 | 167,931 |
| 22 Aug 17 |
299.00000 +3.00 |
304.70 | 290.00 | 296.00 | 72,615 |
| 21 Aug 17 |
296.00000 +19.50 |
301.64 | 274.00 | 276.50 | 82,643 |
| 18 Aug 17 |
276.50000 -1.00 |
285.00 | 273.38 | 277.50 | 50,537 |
| 17 Aug 17 |
277.50000 +1.50 |
283.00 | 265.65 | 275.00 | 36,818 |
| 16 Aug 17 |
276.00000 +2.50 |
280.00 | 272.00 | 273.50 | 41,186 |
| 15 Aug 17 |
273.50000 +10.50 |
275.00 | 261.00 | 263.00 | 74,061 |
| 14 Aug 17 |
263.00000 +3.00 |
267.00 | 256.22 | 260.00 | 29,017 |
| 11 Aug 17 |
260.00000 -3.00 |
265.00 | 251.11 | 263.00 | 76,060 |
| 10 Aug 17 |
263.00000 -2.00 |
269.00 | 257.00 | 265.00 | 83,244 |
| 09 Aug 17 |
265.00000 -2.00 |
269.50 | 260.00 | 267.00 | 131,997 |
| 08 Aug 17 |
267.00000 +2.50 |
279.88 | 262.50 | 263.50 | 134,981 |
| 07 Aug 17 |
264.50000 +11.50 |
270.00 | 251.62 | 253.00 | 68,459 |
| 04 Aug 17 |
253.00000 +0.50 |
257.00 | 251.89 | 252.00 | 29,932 |
| 03 Aug 17 |
252.50000 +0.00 |
257.00 | 250.00 | 252.50 | 30,574 |
| 02 Aug 17 |
252.50000 +7.50 |
254.00 | 243.00 | 245.00 | 37,909 |
| 01 Aug 17 |
245.00000 -6.50 |
250.00 | 240.00 | 250.00 | 56,878 |
| 31 Jul 17 |
251.50000 -2.50 |
256.50 | 246.00 | 254.00 | 65,997 |
| 28 Jul 17 |
254.00000 -3.50 |
260.00 | 251.00 | 257.50 | 71,994 |
| 27 Jul 17 |
257.50000 -4.00 |
265.82 | 255.00 | 263.00 | 59,408 |
| 26 Jul 17 |
261.50000 +3.00 |
267.00 | 255.33 | 258.50 | 99,699 |
| 25 Jul 17 |
258.50000 +3.50 |
260.00 | 250.30 | 255.00 | 39,411 |
| 24 Jul 17 |
255.00000 +7.50 |
263.62 | 248.49 | 248.49 | 116,441 |
| 21 Jul 17 |
247.50000 +4.00 |
257.00 | 236.66 | 243.50 | 118,988 |
| 20 Jul 17 |
243.50000 +14.00 |
246.73 | 227.07 | 229.50 | 175,321 |
| 19 Jul 17 |
229.50000 +16.00 |
233.73 | 216.37 | 219.00 | 196,649 |
| 18 Jul 17 |
213.50000 -3.50 |
219.58 | 211.00 | 217.00 | 47,042 |
| 17 Jul 17 |
217.00000 +9.00 |
219.82 | 207.11 | 208.00 | 41,767 |
| 14 Jul 17 |
208.00000 -0.50 |
212.00 | 207.11 | 208.50 | 38,803 |
| 13 Jul 17 |
208.50000 +4.50 |
212.00 | 203.12 | 204.00 | 127,803 |
| 12 Jul 17 |
204.00000 +1.50 |
206.32 | 202.96 | 202.96 | 22,061 |
| 11 Jul 17 |
202.50000 +1.00 |
204.85 | 201.50 | 201.50 | 19,120 |
| 10 Jul 17 |
201.50000 -0.50 |
204.00 | 199.15 | 202.00 | 77,348 |
| 07 Jul 17 |
202.00000 +2.00 |
205.00 | 197.11 | 200.00 | 56,061 |
| 06 Jul 17 |
200.00000 -0.50 |
203.79 | 197.00 | 200.50 | 19,318 |
| 05 Jul 17 |
200.50000 +1.00 |
206.65 | 200.00 | 200.00 | 53,746 |
| 04 Jul 17 |
199.50000 -4.00 |
205.00 | 197.22 | 203.00 | 42,788 |
| 03 Jul 17 |
203.50000 +13.00 |
206.00 | 186.27 | 190.50 | 106,565 |
| 30 Jun 17 |
190.50000 -1.50 |
194.12 | 186.00 | 192.00 | 34,051 |
| 29 Jun 17 |
192.00000 +1.00 |
198.00 | 188.63 | 191.00 | 56,945 |
| 28 Jun 17 |
191.00000 -2.50 |
195.00 | 189.90 | 193.50 | 19,716 |
| 27 Jun 17 |
193.50000 +1.00 |
197.68 | 190.21 | 192.50 | 45,163 |
| 26 Jun 17 |
192.50000 +0.00 |
195.00 | 190.15 | 192.50 | 13,478 |
| 23 Jun 17 |
192.50000 +0.00 |
194.40 | 190.00 | 192.50 | 14,673 |
| 22 Jun 17 |
192.50000 +0.00 |
195.00 | 190.00 | 192.50 | 9,652 |
| 21 Jun 17 |
192.50000 -3.50 |
197.00 | 190.00 | 196.00 | 71,216 |
| 20 Jun 17 |
196.00000 -2.50 |
199.90 | 192.00 | 198.50 | 74,964 |
| 19 Jun 17 |
198.50000 +2.50 |
201.88 | 193.00 | 196.00 | 87,095 |
| 16 Jun 17 |
196.00000 +2.50 |
200.00 | 190.35 | 193.50 | 38,488 |
| 15 Jun 17 |
193.50000 +1.00 |
197.00 | 190.25 | 192.50 | 5,197 |
| 14 Jun 17 |
192.50000 +3.00 |
195.00 | 189.00 | 189.50 | 19,578 |
| 13 Jun 17 |
189.50000 -0.50 |
192.00 | 187.00 | 190.00 | 67,440 |
| 12 Jun 17 |
190.00000 -1.50 |
192.10 | 186.00 | 191.50 | 22,629 |
| 09 Jun 17 |
191.50000 -1.50 |
195.30 | 189.00 | 191.50 | 84,150 |
| 08 Jun 17 |
193.00000 -4.50 |
198.72 | 190.35 | 197.50 | 32,086 |
| 07 Jun 17 |
197.50000 +9.50 |
197.99 | 188.10 | 188.10 | 71,856 |
| 06 Jun 17 |
188.00000 -15.50 |
203.53 | 180.00 | 203.50 | 133,574 |
| 05 Jun 17 |
203.50000 -5.00 |
209.00 | 201.00 | 208.50 | 67,337 |
| 02 Jun 17 |
208.50000 -1.00 |
211.65 | 207.70 | 209.50 | 56,117 |
| 01 Jun 17 |
209.50000 +0.00 |
213.73 | 207.95 | 209.50 | 12,123 |
| 31 May 17 |
209.50000 -0.50 |
214.50 | 207.50 | 210.00 | 23,074 |
| 30 May 17 |
210.00000 +1.00 |
214.70 | 205.80 | 209.00 | 24,796 |
| 26 May 17 |
209.00000 -0.50 |
213.55 | 204.00 | 209.50 | 40,446 |
| 25 May 17 |
209.50000 +0.00 |
213.73 | 207.43 | 209.50 | 13,769 |
| 24 May 17 |
209.50000 +2.00 |
213.73 | 208.50 | 208.50 | 42,895 |
| 23 May 17 |
207.50000 +2.50 |
210.00 | 204.00 | 205.00 | 47,758 |
| 22 May 17 |
205.00000 +0.00 |
209.00 | 202.20 | 205.00 | 4,284 |
| 19 May 17 |
205.00000 +5.00 |
209.30 | 198.00 | 200.00 | 34,855 |
| 18 May 17 |
200.00000 -6.00 |
208.00 | 195.00 | 206.00 | 54,050 |
| 17 May 17 |
206.00000 +0.00 |
210.00 | 202.56 | 206.00 | 23,200 |
| 16 May 17 |
206.00000 +0.00 |
209.76 | 202.24 | 206.00 | 13,009 |
| 15 May 17 |
206.00000 -1.50 |
210.00 | 202.24 | 207.50 | 52,469 |
| 12 May 17 |
207.50000 -0.50 |
210.82 | 206.11 | 208.00 | 70,675 |
| 11 May 17 |
208.00000 +4.00 |
210.82 | 205.55 | 205.55 | 34,394 |
| 10 May 17 |
204.00000 -1.00 |
210.00 | 200.80 | 205.00 | 56,376 |
| 09 May 17 |
205.00000 +1.00 |
210.00 | 200.00 | 204.00 | 50,916 |
| 08 May 17 |
204.00000 -1.00 |
208.00 | 200.30 | 205.00 | 35,572 |
| 05 May 17 |
205.00000 -2.50 |
209.00 | 201.00 | 207.50 | 44,288 |
| 04 May 17 |
207.50000 +3.50 |
210.00 | 202.32 | 204.00 | 42,366 |
| 03 May 17 |
204.00000 +0.00 |
208.00 | 200.00 | 204.00 | 35,450 |
| 02 May 17 |
204.00000 +8.00 |
206.79 | 199.50 | 199.50 | 53,273 |
| 28 Apr 17 |
196.00000 +0.00 |
199.76 | 194.10 | 196.00 | 11,858 |
| 27 Apr 17 |
196.00000 -8.00 |
206.71 | 192.00 | 204.00 | 90,720 |
| 26 Apr 17 |
204.00000 +0.00 |
206.80 | 203.00 | 204.00 | 15,048 |
| 25 Apr 17 |
204.00000 +1.50 |
207.00 | 201.75 | 202.50 | 50,438 |
| 24 Apr 17 |
202.50000 +2.50 |
205.00 | 198.00 | 200.00 | 47,175 |
| 21 Apr 17 |
200.00000 +3.00 |
203.00 | 199.22 | 199.22 | 37,387 |
| 20 Apr 17 |
197.00000 +7.50 |
200.00 | 192.16 | 192.16 | 92,757 |
| 19 Apr 17 |
189.50000 +0.00 |
192.79 | 186.00 | 189.50 | 81,193 |
| 18 Apr 17 |
189.50000 +0.50 |
192.25 | 186.50 | 189.00 | 132,434 |
| 13 Apr 17 |
189.00000 +1.50 |
190.00 | 183.35 | 187.50 | 101,022 |
| 12 Apr 17 |
187.50000 +0.00 |
191.00 | 183.00 | 187.00 | 54,304 |
| 11 Apr 17 |
187.50000 -3.50 |
190.00 | 180.00 | 190.00 | 55,397 |
| 10 Apr 17 |
191.00000 -1.50 |
192.30 | 185.00 | 191.00 | 69,716 |
| 07 Apr 17 |
192.50000 -1.50 |
195.00 | 184.18 | 194.00 | 6,700,525 |
| 06 Apr 17 |
194.00000 +0.00 |
196.00 | 190.05 | 194.00 | 49,630 |
| 05 Apr 17 |
194.00000 -4.50 |
198.90 | 189.15 | 198.50 | 122,625 |
| 04 Apr 17 |
198.50000 -3.50 |
204.58 | 195.55 | 202.00 | 46,789 |
| 03 Apr 17 |
202.00000 -5.00 |
209.65 | 198.00 | 207.00 | 57,456 |
| 31 Mar 17 |
207.00000 -1.50 |
214.96 | 203.00 | 208.50 | 90,891 |
| 30 Mar 17 |
208.50000 +9.50 |
211.79 | 195.00 | 199.00 | 132,864 |
| 29 Mar 17 |
199.00000 +4.00 |
202.76 | 197.10 | 197.10 | 36,964 |
| 28 Mar 17 |
195.00000 +1.00 |
199.70 | 190.88 | 194.00 | 39,884 |
| 27 Mar 17 |
194.00000 -1.00 |
197.76 | 188.50 | 195.00 | 71,281 |
| 24 Mar 17 |
195.00000 +1.50 |
199.50 | 191.10 | 193.50 | 95,180 |
| 23 Mar 17 |
193.50000 +2.50 |
196.68 | 191.35 | 191.35 | 107,529 |
| 22 Mar 17 |
191.00000 -6.50 |
199.00 | 175.56 | 197.50 | 212,455 |
| 21 Mar 17 |
197.50000 -7.50 |
203.00 | 195.00 | 203.00 | 49,136 |
| 20 Mar 17 |
205.00000 +0.50 |
212.00 | 200.70 | 204.50 | 79,069 |
| 17 Mar 17 |
204.50000 +3.50 |
209.44 | 198.00 | 201.00 | 113,658 |
| 16 Mar 17 |
201.00000 +8.50 |
205.00 | 196.73 | 196.73 | 116,708 |
| 15 Mar 17 |
192.50000 +1.00 |
195.00 | 188.21 | 191.50 | 32,769 |
| 14 Mar 17 |
191.50000 -6.50 |
200.82 | 190.00 | 198.00 | 67,347 |
| 13 Mar 17 |
198.00000 +5.50 |
203.37 | 193.50 | 193.50 | 209,587 |
| 10 Mar 17 |
192.50000 +8.50 |
194.00 | 183.00 | 184.00 | 82,036 |
| 09 Mar 17 |
184.00000 +1.00 |
191.00 | 182.96 | 184.00 | 92,694 |
| 08 Mar 17 |
183.00000 +2.50 |
186.00 | 181.00 | 181.00 | 14,169 |
| 07 Mar 17 |
180.50000 -3.00 |
186.79 | 177.10 | 182.50 | 52,968 |
| 06 Mar 17 |
183.50000 +18.50 |
183.50 | 183.50 | 183.50 | 130,791 |
| 03 Mar 17 |
165.00000 -3.50 |
170.00 | 159.00 | 168.50 | 100,718 |
| 02 Mar 17 |
168.50000 -4.00 |
173.50 | 165.35 | 172.50 | 104,972 |
| 01 Mar 17 |
172.50000 -1.00 |
176.25 | 168.50 | 173.50 | 75,654 |
| 28 Feb 17 |
173.50000 +0.00 |
176.75 | 170.20 | 173.50 | 82,832 |
| 27 Feb 17 |
173.50000 +4.00 |
182.00 | 170.00 | 172.00 | 163,426 |
| 24 Feb 17 |
169.50000 +2.50 |
174.12 | 164.66 | 167.00 | 181,901 |
| 23 Feb 17 |
167.00000 +17.00 |
169.34 | 159.00 | 159.00 | 274,434 |
| 22 Feb 17 |
150.00000 +0.00 |
150.77 | 147.18 | 150.00 | 67,167 |
| 21 Feb 17 |
150.00000 +0.00 |
151.00 | 147.77 | 150.00 | 87,430 |
| 20 Feb 17 |
150.00000 -3.50 |
154.50 | 147.77 | 153.50 | 51,973 |
| 17 Feb 17 |
153.50000 +2.50 |
155.00 | 150.00 | 151.00 | 50,289 |
| 16 Feb 17 |
151.00000 +1.40 |
153.50 | 148.10 | 148.50 | 28,348 |
| 15 Feb 17 |
149.60001 +1.10 |
151.51 | 149.60 | 149.60 | 12,480 |
| 14 Feb 17 |
148.50000 -6.50 |
154.00 | 145.20 | 154.00 | 272,491 |
| 13 Feb 17 |
155.00000 +0.00 |
155.00 | 150.00 | 155.00 | 7,174 |
| 10 Feb 17 |
155.00000 -1.50 |
158.00 | 150.00 | 156.50 | 52,884 |
| 09 Feb 17 |
156.50000 -2.00 |
158.74 | 153.35 | 157.00 | 59,003 |
| 08 Feb 17 |
158.50000 +1.50 |
158.74 | 158.50 | 158.50 | 21,700 |
| 07 Feb 17 |
157.00000 -2.00 |
161.63 | 154.00 | 159.00 | 18,690 |
| 06 Feb 17 |
159.00000 -2.00 |
164.76 | 155.30 | 161.00 | 52,905 |
| 03 Feb 17 |
161.00000 +2.00 |
162.40 | 158.50 | 159.00 | 61,830 |
| 02 Feb 17 |
159.00000 +0.00 |
162.42 | 156.22 | 159.00 | 14,500 |
| 01 Feb 17 |
159.00000 -1.50 |
162.76 | 155.56 | 159.00 | 37,973 |
| 31 Jan 17 |
160.50000 +0.00 |
170.00 | 157.00 | 164.00 | 95,492 |
| 30 Jan 17 |
160.50000 +2.00 |
165.00 | 156.77 | 158.50 | 27,400 |
| 27 Jan 17 |
158.50000 +1.00 |
161.79 | 156.50 | 157.50 | 42,582 |
| 26 Jan 17 |
157.50000 -2.00 |
159.00 | 155.00 | 159.00 | 11,099 |
| 25 Jan 17 |
159.50000 +0.00 |
160.00 | 157.00 | 159.50 | 46,159 |
| 24 Jan 17 |
159.50000 +0.50 |
166.51 | 157.00 | 160.00 | 57,807 |
| 23 Jan 17 |
159.00000 +4.00 |
161.90 | 152.70 | 155.00 | 32,037 |
| 20 Jan 17 |
155.00000 +0.50 |
160.00 | 151.50 | 154.50 | 22,349 |
| 19 Jan 17 |
154.50000 +0.00 |
158.55 | 154.22 | 154.50 | 3,209 |
| 18 Jan 17 |
154.50000 +2.50 |
159.76 | 150.00 | 150.00 | 69,827 |
| 17 Jan 17 |
152.00000 +2.50 |
152.77 | 148.78 | 149.50 | 56,666 |
| 16 Jan 17 |
149.50000 -1.50 |
152.84 | 145.00 | 151.00 | 51,526 |
| 13 Jan 17 |
151.00000 -3.00 |
156.50 | 147.00 | 154.00 | 33,056 |
| 12 Jan 17 |
154.00000 -1.00 |
159.33 | 150.50 | 155.00 | 35,366 |
| 11 Jan 17 |
155.00000 +2.50 |
158.00 | 148.63 | 152.50 | 52,971 |
| 10 Jan 17 |
152.50000 -7.50 |
168.00 | 148.66 | 160.00 | 132,520 |
| 09 Jan 17 |
160.00000 +0.00 |
164.70 | 156.00 | 160.00 | 19,041 |
| 06 Jan 17 |
160.00000 +5.50 |
164.70 | 152.50 | 154.50 | 84,486 |
| 05 Jan 17 |
154.50000 -1.50 |
156.50 | 148.35 | 156.00 | 68,022 |
| 04 Jan 17 |
156.00000 +1.00 |
159.76 | 147.16 | 156.00 | 152,664 |
| 03 Jan 17 |
155.00000 -1.00 |
160.00 | 152.48 | 156.00 | 92,032 |
| 30 Dec 16 |
156.00000 +0.00 |
156.00 | 156.00 | 156.00 | 2,309 |
| 29 Dec 16 |
156.00000 -3.50 |
159.90 | 143.94 | 159.50 | 163,919 |
| 28 Dec 16 |
159.50000 -8.80 |
167.00 | 158.00 | 164.50 | 54,450 |
| 23 Dec 16 |
168.30000 +3.80 |
168.37 | 168.30 | 168.30 | 3,908 |
| 22 Dec 16 |
164.50000 -1.00 |
169.00 | 162.00 | 165.50 | 11,710 |
| 21 Dec 16 |
165.50000 +0.00 |
169.50 | 164.00 | 165.50 | 30,513 |
| 20 Dec 16 |
165.50000 +0.00 |
169.20 | 160.00 | 165.50 | 72,601 |
| 19 Dec 16 |
165.50000 -10.50 |
179.70 | 162.00 | 176.00 | 58,326 |
| 16 Dec 16 |
176.00000 +7.00 |
178.00 | 166.00 | 169.00 | 48,408 |
| 15 Dec 16 |
169.00000 +2.00 |
170.00 | 163.88 | 167.00 | 24,699 |
| 14 Dec 16 |
167.00000 +2.00 |
170.00 | 163.76 | 165.00 | 71,987 |
| 13 Dec 16 |
165.00000 -12.00 |
172.73 | 158.36 | 172.73 | 100,587 |
| 12 Dec 16 |
177.00000 +0.00 |
181.00 | 172.30 | 177.00 | 29,203 |
| 09 Dec 16 |
177.00000 +4.24 |
179.00 | 173.00 | 173.00 | 98,535 |
| 08 Dec 16 |
172.75999 +3.76 |
175.00 | 172.76 | 172.76 | 5,582 |
| 07 Dec 16 |
169.00000 +2.50 |
172.76 | 164.55 | 166.50 | 21,489 |
| 06 Dec 16 |
166.50000 -2.00 |
171.85 | 166.40 | 168.50 | 99,082 |
| 05 Dec 16 |
168.50000 -6.50 |
175.00 | 165.00 | 175.00 | 49,923 |
| 02 Dec 16 |
175.00000 +3.50 |
178.00 | 168.80 | 171.50 | 31,773 |
| 01 Dec 16 |
171.50000 -0.50 |
175.10 | 168.00 | 172.00 | 24,418 |
| 30 Nov 16 |
172.00000 -1.00 |
176.00 | 169.00 | 173.00 | 10,760 |
| 29 Nov 16 |
173.00000 +2.00 |
182.66 | 169.00 | 172.00 | 195,467 |
| 28 Nov 16 |
171.00000 +7.00 |
174.00 | 165.00 | 165.00 | 104,430 |
| 25 Nov 16 |
164.00000 +1.50 |
168.00 | 160.80 | 162.50 | 96,318 |
| 24 Nov 16 |
162.50000 +4.00 |
166.00 | 159.50 | 159.50 | 41,748 |
| 23 Nov 16 |
158.50000 +1.00 |
160.00 | 155.25 | 157.50 | 31,660 |
| 22 Nov 16 |
157.50000 -3.50 |
162.00 | 152.00 | 161.00 | 70,610 |
| 21 Nov 16 |
161.00000 -0.50 |
164.51 | 157.56 | 161.50 | 24,602 |
| 18 Nov 16 |
161.50000 +0.00 |
162.71 | 158.00 | 161.00 | 15,706 |
| 17 Nov 16 |
161.50000 -3.50 |
165.75 | 158.00 | 164.00 | 34,868 |
| 16 Nov 16 |
165.00000 +1.00 |
169.22 | 162.50 | 164.00 | 50,179 |
| 15 Nov 16 |
164.00000 +2.00 |
167.76 | 160.00 | 161.00 | 69,725 |
| 14 Nov 16 |
162.00000 +1.50 |
163.79 | 162.00 | 162.00 | 11,647 |
| 11 Nov 16 |
160.50000 +4.00 |
163.00 | 153.25 | 156.50 | 107,525 |
| 10 Nov 16 |
156.50000 +0.00 |
159.18 | 153.00 | 156.50 | 47,263 |
| 09 Nov 16 |
156.50000 -1.00 |
158.55 | 153.49 | 153.49 | 17,600 |
| 08 Nov 16 |
157.50000 -3.50 |
161.00 | 153.15 | 161.00 | 33,613 |
| 07 Nov 16 |
161.00000 +0.00 |
164.00 | 157.00 | 161.00 | 28,155 |
| 04 Nov 16 |
161.00000 +1.00 |
165.00 | 157.00 | 161.00 | 94,115 |
| 03 Nov 16 |
160.00000 +2.50 |
160.00 | 157.25 | 157.50 | 33,043 |
| 02 Nov 16 |
157.50000 +0.00 |
160.00 | 152.50 | 157.50 | 62,177 |
| 01 Nov 16 |
157.50000 +1.00 |
159.85 | 154.81 | 156.50 | 37,933 |
| 31 Oct 16 |
156.50000 +4.50 |
159.00 | 152.21 | 152.21 | 59,271 |
| 28 Oct 16 |
152.00000 +6.00 |
153.00 | 143.00 | 146.00 | 70,301 |
| 27 Oct 16 |
146.00000 +2.50 |
147.00 | 141.00 | 143.50 | 39,400 |
| 26 Oct 16 |
143.50000 -4.00 |
149.75 | 140.00 | 147.50 | 140,057 |
| 25 Oct 16 |
147.50000 -7.50 |
153.75 | 145.00 | 153.75 | 47,581 |
| 24 Oct 16 |
155.00000 +0.00 |
158.00 | 150.50 | 155.00 | 61,434 |
| 21 Oct 16 |
155.00000 -3.12 |
160.70 | 152.00 | 158.00 | 35,998 |
| 20 Oct 16 |
158.12000 +0.62 |
161.00 | 158.12 | 158.12 | 118,931 |
| 19 Oct 16 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 104,039 |
| 18 Oct 16 |
157.50000 +2.00 |
159.00 | 153.50 | 156.50 | 173,253 |
| 17 Oct 16 |
155.50000 -4.50 |
166.73 | 152.00 | 162.50 | 209,128 |
| 14 Oct 16 |
160.00000 +1.00 |
162.00 | 157.32 | 158.00 | 60,752 |
| 13 Oct 16 |
159.00000 -3.50 |
160.00 | 153.00 | 160.00 | 75,614 |
| 12 Oct 16 |
162.50000 -2.00 |
168.10 | 160.00 | 164.50 | 54,445 |
| 11 Oct 16 |
164.50000 +5.50 |
169.00 | 158.00 | 165.00 | 103,073 |
| 10 Oct 16 |
159.00000 +3.00 |
164.76 | 157.66 | 157.66 | 44,930 |
| 07 Oct 16 |
156.00000 +3.50 |
160.00 | 155.00 | 155.00 | 43,251 |
| 06 Oct 16 |
152.50000 +6.00 |
155.00 | 145.00 | 146.50 | 83,023 |
| 05 Oct 16 |
146.50000 -5.50 |
154.00 | 146.12 | 152.00 | 88,307 |
| 04 Oct 16 |
152.00000 -4.50 |
156.00 | 151.08 | 156.00 | 37,655 |
| 03 Oct 16 |
156.50000 -2.00 |
162.00 | 152.50 | 157.50 | 52,032 |
| 30 Sep 16 |
158.50000 -1.50 |
160.50 | 154.80 | 160.00 | 52,228 |
| 29 Sep 16 |
160.00000 +2.50 |
164.00 | 158.80 | 158.80 | 92,486 |
| 28 Sep 16 |
157.50000 +1.00 |
159.79 | 155.00 | 156.50 | 26,732 |
| 27 Sep 16 |
156.50000 +8.00 |
159.79 | 148.20 | 148.50 | 140,342 |
| 26 Sep 16 |
148.50000 -4.00 |
152.91 | 148.00 | 152.50 | 70,940 |
| 23 Sep 16 |
152.50000 +0.00 |
161.79 | 150.00 | 152.50 | 110,385 |
| 22 Sep 16 |
152.50000 +3.00 |
155.00 | 148.75 | 150.00 | 111,120 |
| 21 Sep 16 |
149.50000 +8.50 |
154.00 | 144.00 | 144.00 | 142,399 |
| 20 Sep 16 |
141.00000 +4.00 |
144.50 | 135.00 | 137.00 | 114,003 |
| 19 Sep 16 |
137.00000 -5.00 |
145.00 | 135.00 | 142.00 | 97,208 |
| 16 Sep 16 |
142.00000 +6.50 |
144.66 | 137.50 | 137.50 | 181,054 |
| 15 Sep 16 |
135.50000 +0.00 |
137.50 | 133.00 | 135.50 | 6,028 |
| 14 Sep 16 |
135.50000 -3.00 |
139.00 | 134.00 | 138.50 | 32,032 |
| 13 Sep 16 |
138.50000 +1.00 |
139.00 | 137.10 | 137.50 | 27,346 |
| 12 Sep 16 |
137.50000 +5.50 |
140.00 | 136.00 | 136.00 | 94,517 |
| 09 Sep 16 |
132.00000 +0.50 |
134.00 | 130.25 | 131.50 | 43,167 |
| 08 Sep 16 |
131.50000 -6.00 |
135.15 | 129.15 | 135.15 | 123,033 |
| 07 Sep 16 |
137.50000 -0.50 |
139.62 | 135.00 | 138.00 | 35,286 |
| 06 Sep 16 |
138.00000 +0.00 |
139.62 | 136.00 | 138.00 | 14,385 |
| 05 Sep 16 |
138.00000 +3.50 |
140.33 | 135.00 | 135.00 | 135,249 |
| 02 Sep 16 |
134.50000 +1.50 |
136.00 | 133.00 | 133.00 | 24,749 |
| 01 Sep 16 |
133.00000 +0.00 |
135.00 | 132.60 | 133.00 | 4,932 |
| 31 Aug 16 |
133.00000 +0.00 |
135.00 | 131.28 | 133.00 | 41,182 |
| 30 Aug 16 |
133.00000 -2.00 |
136.88 | 131.44 | 135.00 | 25,843 |
| 26 Aug 16 |
135.00000 +0.00 |
135.80 | 134.08 | 135.00 | 46,165 |
| 25 Aug 16 |
135.00000 +1.00 |
136.00 | 133.08 | 134.00 | 15,843 |
| 24 Aug 16 |
134.00000 +4.00 |
135.00 | 129.00 | 130.00 | 34,130 |
| 23 Aug 16 |
130.00000 +2.50 |
132.00 | 127.00 | 127.50 | 34,830 |
| 22 Aug 16 |
127.50000 -1.50 |
129.65 | 126.12 | 128.00 | 30,084 |
| 19 Aug 16 |
129.00000 -0.50 |
130.00 | 127.54 | 129.50 | 112,243 |
| 18 Aug 16 |
129.50000 -4.00 |
133.00 | 129.10 | 133.00 | 127,544 |
| 17 Aug 16 |
133.50000 +0.50 |
136.00 | 132.70 | 133.00 | 54,559 |
| 16 Aug 16 |
133.00000 -1.50 |
137.00 | 132.00 | 134.50 | 51,693 |
| 15 Aug 16 |
134.50000 +0.00 |
136.75 | 133.10 | 134.50 | 37,537 |
| 12 Aug 16 |
134.50000 +1.00 |
139.00 | 133.20 | 133.50 | 63,387 |
| 11 Aug 16 |
133.50000 +1.00 |
135.97 | 133.00 | 133.00 | 85,464 |
| 10 Aug 16 |
132.50000 -1.50 |
134.85 | 131.55 | 133.00 | 28,444 |
| 09 Aug 16 |
134.00000 +3.50 |
134.78 | 128.75 | 130.50 | 72,781 |
| 08 Aug 16 |
130.50000 +2.00 |
133.00 | 128.50 | 128.50 | 61,530 |
| 05 Aug 16 |
128.50000 +1.00 |
130.91 | 126.15 | 127.50 | 63,431 |
| 04 Aug 16 |
127.50000 -1.00 |
129.00 | 126.00 | 128.50 | 115,598 |
| 03 Aug 16 |
128.50000 +6.00 |
130.00 | 122.15 | 122.50 | 64,061 |
| 02 Aug 16 |
122.50000 +0.50 |
124.00 | 121.80 | 122.00 | 42,947 |
| 01 Aug 16 |
122.00000 -0.50 |
124.85 | 117.85 | 122.50 | 140,622 |
| 29 Jul 16 |
122.50000 -4.50 |
129.00 | 120.00 | 128.50 | 91,479 |
| 28 Jul 16 |
127.00000 -8.00 |
133.60 | 124.40 | 132.00 | 134,269 |
| 27 Jul 16 |
135.00000 +2.50 |
136.60 | 131.00 | 132.50 | 66,503 |
| 26 Jul 16 |
132.50000 +1.00 |
133.70 | 129.22 | 131.50 | 52,917 |
| 25 Jul 16 |
131.50000 +3.50 |
134.00 | 127.50 | 128.00 | 149,097 |
| 22 Jul 16 |
128.00000 +2.50 |
130.00 | 121.60 | 125.50 | 140,318 |
| 21 Jul 16 |
125.50000 +13.00 |
126.99 | 116.50 | 116.50 | 416,648 |
| 20 Jul 16 |
112.50000 -2.50 |
114.96 | 112.00 | 114.96 | 205,470 |
| 19 Jul 16 |
115.00000 +3.00 |
116.00 | 109.60 | 112.00 | 141,096 |
| 18 Jul 16 |
112.00000 +3.00 |
115.00 | 109.55 | 109.55 | 171,941 |
| 15 Jul 16 |
109.00000 +6.50 |
111.00 | 104.74 | 104.74 | 201,266 |
| 14 Jul 16 |
102.50000 +0.50 |
104.00 | 101.80 | 102.00 | 28,684 |
| 13 Jul 16 |
102.00000 +5.50 |
104.00 | 97.90 | 97.90 | 87,839 |
| 12 Jul 16 |
96.50000 +7.50 |
98.70 | 88.00 | 89.00 | 447,506 |
| 11 Jul 16 |
89.00000 -3.50 |
92.10 | 88.00 | 92.10 | 292,194 |
| 08 Jul 16 |
92.50000 -3.50 |
95.00 | 87.11 | 95.00 | 476,837 |
| 07 Jul 16 |
96.00000 -3.00 |
99.23 | 94.00 | 99.00 | 246,222 |
| 06 Jul 16 |
99.00000 -8.50 |
106.46 | 95.86 | 106.46 | 246,926 |
| 05 Jul 16 |
107.50000 +0.00 |
108.50 | 105.25 | 107.50 | 18,085 |
| 04 Jul 16 |
107.50000 +0.00 |
108.22 | 104.00 | 107.50 | 69,399 |
| 01 Jul 16 |
107.50000 +0.50 |
108.40 | 105.00 | 107.00 | 40,967 |
| 30 Jun 16 |
107.00000 -0.50 |
107.49 | 105.03 | 106.50 | 48,849 |
| 29 Jun 16 |
107.50000 +0.50 |
109.99 | 105.00 | 107.00 | 258,643 |
| 28 Jun 16 |
107.00000 +0.50 |
108.99 | 105.00 | 106.50 | 92,686 |
| 27 Jun 16 |
106.50000 -2.00 |
109.50 | 106.00 | 108.50 | 173,515 |
| 24 Jun 16 |
108.50000 -3.50 |
110.00 | 105.00 | 106.50 | 136,722 |
| 23 Jun 16 |
112.00000 +0.00 |
113.56 | 110.00 | 112.00 | 54,480 |
| 22 Jun 16 |
112.00000 +1.00 |
113.00 | 109.60 | 111.00 | 37,457 |
| 21 Jun 16 |
111.00000 +0.00 |
112.72 | 109.50 | 111.00 | 17,308 |
| 20 Jun 16 |
111.00000 +0.50 |
113.00 | 109.00 | 110.50 | 67,257 |
| 17 Jun 16 |
110.50000 -0.50 |
112.18 | 109.50 | 111.00 | 18,247 |
| 16 Jun 16 |
111.00000 -0.50 |
111.00 | 108.00 | 111.00 | 91,394 |
| 15 Jun 16 |
111.50000 -0.50 |
112.55 | 110.00 | 112.00 | 40,895 |
| 14 Jun 16 |
112.00000 -4.00 |
116.99 | 110.00 | 116.00 | 150,543 |
| 13 Jun 16 |
116.00000 -0.50 |
117.00 | 115.00 | 116.50 | 91,360 |
| 10 Jun 16 |
116.50000 -1.00 |
118.00 | 114.50 | 117.50 | 98,257 |
| 09 Jun 16 |
117.50000 +0.00 |
119.00 | 117.11 | 117.50 | 17,742 |
| 08 Jun 16 |
117.50000 -0.50 |
119.00 | 116.50 | 118.00 | 65,668 |
| 07 Jun 16 |
118.00000 +2.49 |
120.99 | 115.10 | 115.50 | 58,500 |
| 06 Jun 16 |
115.51000 -0.99 |
117.99 | 115.51 | 116.50 | 31,510 |
| 03 Jun 16 |
116.50000 +10.00 |
117.00 | 109.50 | 109.50 | 193,305 |
| 02 Jun 16 |
106.50000 -4.50 |
110.01 | 103.75 | 110.01 | 209,569 |
| 01 Jun 16 |
111.00000 -1.50 |
112.00 | 110.00 | 112.00 | 85,192 |
| 31 May 16 |
112.50000 -2.50 |
115.80 | 111.10 | 115.00 | 81,539 |
| 27 May 16 |
115.00000 -0.50 |
115.95 | 112.75 | 115.50 | 193,919 |
| 26 May 16 |
115.50000 -1.50 |
117.60 | 115.00 | 117.00 | 15,306 |
| 25 May 16 |
117.00000 +0.00 |
118.80 | 115.00 | 118.00 | 21,736 |
| 24 May 16 |
117.00000 -2.50 |
119.35 | 116.00 | 119.35 | 46,825 |
| 23 May 16 |
119.50000 +0.00 |
120.00 | 118.01 | 119.50 | 92,762 |
| 20 May 16 |
119.50000 -0.50 |
120.60 | 118.30 | 120.00 | 52,518 |
| 19 May 16 |
120.00000 -1.00 |
121.15 | 118.80 | 121.00 | 34,292 |
| 18 May 16 |
121.00000 +0.00 |
121.35 | 118.32 | 121.00 | 126,809 |
| 17 May 16 |
121.00000 -0.50 |
122.99 | 119.28 | 122.00 | 38,391 |
| 16 May 16 |
121.50000 -0.50 |
123.88 | 120.00 | 122.00 | 223,237 |
| 13 May 16 |
122.00000 +0.00 |
124.00 | 121.15 | 122.00 | 61,130 |
| 12 May 16 |
122.00000 -1.50 |
124.72 | 121.22 | 123.50 | 31,182 |
| 11 May 16 |
123.50000 +2.00 |
125.00 | 121.25 | 121.50 | 34,635 |
| 10 May 16 |
121.50000 +1.50 |
125.88 | 120.26 | 120.26 | 90,528 |
| 09 May 16 |
120.00000 +0.00 |
120.33 | 119.90 | 120.00 | 48,952 |
| 06 May 16 |
120.00000 +0.50 |
122.00 | 119.00 | 119.50 | 41,121 |
| 05 May 16 |
119.50000 -0.50 |
121.00 | 118.65 | 120.00 | 138,876 |
| 04 May 16 |
120.00000 +3.50 |
120.00 | 117.55 | 117.55 | 427,513 |
| 03 May 16 |
116.50000 -1.00 |
118.99 | 115.85 | 117.50 | 44,707 |
| 29 Apr 16 |
117.50000 +3.50 |
119.00 | 113.54 | 114.00 | 76,615 |
| 28 Apr 16 |
114.00000 -0.07 |
114.99 | 113.75 | 114.00 | 58,691 |
| 27 Apr 16 |
114.07500 +0.07 |
114.11 | 114.07 | 114.07 | 10,170 |
| 26 Apr 16 |
114.00000 -2.00 |
117.00 | 112.00 | 116.00 | 239,980 |
| 25 Apr 16 |
116.00000 -2.00 |
118.00 | 114.14 | 118.00 | 54,842 |
| 22 Apr 16 |
118.00000 -0.50 |
118.00 | 114.14 | 118.00 | 96,713 |
| 21 Apr 16 |
118.50000 +0.50 |
120.11 | 116.95 | 118.00 | 10,270 |
| 20 Apr 16 |
118.00000 -1.00 |
118.20 | 116.72 | 118.20 | 15,678 |
| 19 Apr 16 |
119.00000 +0.00 |
120.40 | 118.20 | 119.00 | 10,920 |
| 18 Apr 16 |
119.00000 +0.00 |
121.59 | 117.28 | 118.00 | 43,065 |
| 15 Apr 16 |
119.00000 +0.50 |
120.90 | 117.00 | 118.50 | 131,758 |
| 14 Apr 16 |
118.50000 +1.18 |
120.00 | 116.77 | 117.00 | 39,462 |
| 13 Apr 16 |
117.32500 +0.32 |
118.00 | 117.32 | 117.32 | 10,952 |
| 12 Apr 16 |
117.00000 -0.50 |
119.00 | 116.60 | 117.50 | 135,642 |
| 11 Apr 16 |
117.50000 +2.00 |
118.75 | 114.25 | 115.50 | 133,824 |
| 08 Apr 16 |
115.50000 -1.50 |
117.00 | 114.05 | 117.00 | 160,519 |
| 07 Apr 16 |
117.00000 +0.00 |
117.00 | 113.56 | 117.00 | 58,695 |
| 06 Apr 16 |
117.00000 -0.90 |
118.00 | 115.00 | 117.50 | 74,582 |
| 05 Apr 16 |
117.90000 -0.60 |
119.99 | 117.90 | 118.50 | 95,879 |
| 04 Apr 16 |
118.50000 -0.50 |
121.85 | 117.00 | 119.00 | 88,534 |
| 01 Apr 16 |
119.00000 +2.00 |
121.00 | 116.00 | 117.00 | 49,700 |
| 31 Mar 16 |
117.00000 +2.50 |
119.00 | 114.20 | 114.50 | 40,934 |
| 30 Mar 16 |
114.50000 -2.50 |
117.15 | 113.82 | 117.00 | 246,319 |
| 29 Mar 16 |
117.00000 +0.00 |
117.40 | 114.00 | 117.00 | 69,173 |
| 24 Mar 16 |
117.00000 -1.00 |
117.85 | 116.00 | 117.85 | 83,912 |
| 23 Mar 16 |
118.00000 +2.50 |
119.00 | 115.75 | 115.75 | 121,497 |
| 22 Mar 16 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 29,359 |
| 21 Mar 16 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 49,242 |
| 18 Mar 16 |
115.50000 -1.00 |
116.93 | 115.00 | 116.50 | 117,004 |
| 17 Mar 16 |
116.50000 -1.00 |
118.88 | 115.00 | 117.50 | 68,366 |
| 16 Mar 16 |
117.50000 +0.50 |
119.50 | 115.00 | 117.00 | 238,967 |
| 15 Mar 16 |
117.00000 +2.50 |
120.00 | 114.14 | 115.00 | 260,395 |
| 14 Mar 16 |
114.50000 -1.50 |
116.50 | 112.05 | 116.00 | 239,865 |
| 11 Mar 16 |
116.00000 +3.00 |
116.82 | 113.68 | 113.68 | 82,331 |
| 10 Mar 16 |
113.00000 +0.50 |
114.55 | 112.05 | 113.50 | 59,305 |
| 09 Mar 16 |
112.50000 -3.50 |
116.90 | 110.00 | 116.00 | 198,969 |
| 08 Mar 16 |
116.00000 -3.00 |
118.40 | 115.00 | 118.00 | 99,107 |
| 07 Mar 16 |
119.00000 -2.50 |
121.99 | 116.05 | 121.50 | 371,322 |
| 04 Mar 16 |
121.50000 +1.50 |
121.72 | 118.63 | 120.00 | 201,978 |
| 03 Mar 16 |
120.00000 +1.00 |
120.42 | 116.60 | 119.00 | 214,918 |
| 02 Mar 16 |
119.00000 +10.00 |
121.30 | 107.60 | 109.00 | 675,966 |
| 01 Mar 16 |
109.00000 -6.00 |
115.50 | 106.50 | 115.00 | 251,850 |
| 29 Feb 16 |
115.00000 -0.50 |
118.40 | 107.10 | 116.00 | 282,075 |
| 26 Feb 16 |
115.50000 +11.50 |
117.79 | 103.88 | 104.00 | 1,251,896 |
| 25 Feb 16 |
104.00000 -5.00 |
110.99 | 90.00 | 109.00 | 2,014,149 |
| 24 Feb 16 |
109.00000 -36.50 |
145.50 | 104.78 | 145.50 | 1,809,330 |
| 23 Feb 16 |
145.50000 +2.50 |
148.00 | 141.00 | 143.00 | 129,085 |
| 22 Feb 16 |
143.00000 +3.00 |
144.99 | 140.10 | 140.10 | 146,418 |
| 19 Feb 16 |
140.00000 +1.50 |
141.00 | 138.20 | 138.50 | 37,707 |
| 18 Feb 16 |
138.50000 +2.50 |
140.00 | 134.28 | 136.00 | 100,912 |
| 17 Feb 16 |
136.00000 +3.00 |
138.00 | 133.92 | 133.92 | 63,058 |
| 16 Feb 16 |
133.00000 +0.00 |
134.50 | 130.00 | 133.00 | 27,463 |
| 15 Feb 16 |
133.00000 +3.00 |
133.68 | 130.45 | 131.00 | 38,218 |
| 12 Feb 16 |
130.00000 +0.00 |
130.30 | 129.00 | 130.00 | 40,721 |
| 11 Feb 16 |
130.00000 +0.00 |
130.70 | 129.00 | 130.00 | 25,005 |
| 10 Feb 16 |
130.00000 -6.00 |
135.80 | 128.20 | 135.80 | 137,301 |
| 09 Feb 16 |
136.00000 -2.50 |
137.49 | 135.00 | 137.49 | 46,356 |
| 08 Feb 16 |
138.50000 +6.00 |
139.50 | 133.00 | 133.00 | 88,831 |
| 05 Feb 16 |
132.50000 +0.00 |
134.80 | 130.47 | 132.50 | 44,553 |
| 04 Feb 16 |
132.50000 +0.50 |
133.62 | 131.20 | 132.00 | 13,952 |
| 03 Feb 16 |
132.00000 +1.00 |
134.00 | 130.00 | 131.00 | 225,544 |
| 02 Feb 16 |
131.00000 -3.00 |
134.00 | 130.40 | 134.00 | 165,251 |
| 01 Feb 16 |
134.00000 +0.50 |
135.35 | 133.30 | 133.50 | 91,225 |
| 29 Jan 16 |
133.50000 -1.00 |
137.00 | 133.22 | 134.50 | 74,535 |
| 28 Jan 16 |
134.50000 +4.50 |
136.00 | 129.26 | 130.00 | 68,421 |
| 27 Jan 16 |
130.00000 +4.00 |
130.85 | 125.50 | 126.00 | 70,579 |
| 26 Jan 16 |
126.00000 -1.00 |
127.00 | 122.22 | 126.50 | 116,731 |
| 25 Jan 16 |
127.00000 +5.00 |
129.00 | 123.40 | 123.40 | 76,593 |
| 22 Jan 16 |
122.00000 +4.00 |
123.99 | 119.00 | 119.00 | 203,553 |
| 21 Jan 16 |
118.00000 -0.50 |
119.00 | 117.00 | 118.50 | 19,897 |
| 20 Jan 16 |
118.50000 -4.00 |
123.00 | 117.00 | 121.50 | 173,102 |
| 19 Jan 16 |
122.50000 +4.00 |
124.00 | 117.20 | 118.50 | 180,280 |
| 18 Jan 16 |
118.50000 -3.00 |
122.00 | 111.00 | 121.50 | 630,743 |
| 15 Jan 16 |
121.50000 -2.00 |
125.20 | 120.00 | 123.50 | 45,774 |
| 14 Jan 16 |
123.50000 -4.00 |
126.99 | 117.00 | 126.99 | 339,659 |
| 13 Jan 16 |
127.50000 -4.50 |
133.43 | 125.00 | 132.00 | 295,084 |
| 12 Jan 16 |
132.00000 -2.50 |
135.00 | 131.00 | 134.50 | 147,570 |
| 11 Jan 16 |
134.50000 -3.50 |
137.55 | 130.98 | 137.55 | 89,257 |
| 08 Jan 16 |
138.00000 -1.00 |
140.57 | 136.50 | 139.00 | 67,272 |
| 07 Jan 16 |
139.00000 -1.00 |
140.60 | 138.00 | 140.00 | 40,010 |
| 06 Jan 16 |
140.00000 +0.50 |
140.40 | 138.07 | 139.50 | 20,350 |
| 05 Jan 16 |
139.50000 +1.00 |
144.40 | 138.30 | 140.50 | 133,974 |
| 04 Jan 16 |
138.50000 -1.50 |
141.52 | 136.01 | 141.00 | 86,815 |
| 31 Dec 15 |
140.00000 -1.50 |
140.45 | 139.25 | 140.45 | 14,150 |
| 30 Dec 15 |
141.50000 +0.00 |
143.45 | 140.00 | 141.50 | 75,005 |
| 29 Dec 15 |
141.50000 -5.00 |
148.00 | 139.00 | 146.50 | 157,261 |
| 24 Dec 15 |
146.50000 +1.50 |
149.00 | 145.72 | 145.72 | 63,722 |
| 23 Dec 15 |
145.00000 +0.50 |
147.00 | 143.65 | 144.50 | 97,743 |
| 22 Dec 15 |
144.50000 +5.00 |
145.75 | 138.35 | 139.50 | 68,646 |
| 21 Dec 15 |
139.50000 +1.00 |
141.50 | 137.00 | 138.50 | 55,110 |
| 18 Dec 15 |
138.50000 -4.00 |
143.72 | 135.68 | 142.50 | 129,216 |
| 17 Dec 15 |
142.50000 -4.50 |
151.99 | 141.20 | 147.00 | 149,128 |
| 16 Dec 15 |
147.00000 +4.50 |
147.00 | 140.01 | 142.50 | 111,135 |
| 15 Dec 15 |
142.50000 -3.00 |
152.00 | 140.01 | 149.50 | 223,170 |
| 14 Dec 15 |
145.50000 +3.50 |
146.70 | 141.05 | 142.00 | 104,144 |
| 11 Dec 15 |
142.00000 +0.00 |
144.00 | 141.38 | 142.00 | 36,193 |
| 10 Dec 15 |
142.00000 -0.50 |
143.98 | 139.28 | 142.50 | 104,673 |
| 09 Dec 15 |
142.50000 +7.00 |
143.98 | 134.50 | 135.50 | 205,396 |
| 08 Dec 15 |
135.50000 -3.50 |
139.99 | 134.00 | 139.00 | 80,640 |
| 07 Dec 15 |
139.00000 +0.00 |
140.50 | 138.70 | 139.00 | 35,218 |
| 04 Dec 15 |
139.00000 +3.00 |
139.00 | 133.75 | 136.00 | 50,351 |
| 03 Dec 15 |
136.00000 -3.00 |
139.00 | 133.00 | 139.00 | 128,004 |
| 02 Dec 15 |
139.00000 +3.50 |
140.40 | 135.00 | 135.50 | 94,183 |
| 01 Dec 15 |
135.50000 -4.00 |
139.55 | 128.52 | 138.50 | 310,300 |
| 30 Nov 15 |
139.50000 -1.00 |
143.50 | 138.70 | 140.50 | 159,203 |
| 27 Nov 15 |
140.50000 -1.00 |
143.00 | 139.00 | 141.50 | 42,480 |
| 26 Nov 15 |
141.50000 +3.00 |
144.65 | 138.00 | 138.50 | 87,622 |
| 25 Nov 15 |
138.50000 -2.50 |
141.77 | 136.25 | 141.00 | 132,072 |
| 24 Nov 15 |
141.00000 +3.50 |
145.00 | 138.00 | 138.00 | 163,401 |
| 23 Nov 15 |
137.50000 +4.00 |
140.00 | 133.00 | 133.50 | 107,391 |
| 20 Nov 15 |
133.50000 +5.00 |
137.00 | 128.00 | 128.50 | 250,166 |
| 19 Nov 15 |
128.50000 +2.00 |
130.00 | 125.33 | 125.33 | 67,639 |
| 18 Nov 15 |
126.50000 +4.50 |
128.00 | 123.44 | 123.44 | 76,452 |
| 17 Nov 15 |
122.00000 +0.00 |
124.00 | 120.00 | 122.00 | 41,831 |
| 16 Nov 15 |
122.00000 +2.00 |
124.80 | 120.01 | 120.50 | 67,995 |
| 13 Nov 15 |
120.00000 -4.50 |
125.00 | 119.00 | 124.50 | 91,709 |
| 12 Nov 15 |
124.50000 +0.00 |
129.00 | 123.00 | 124.50 | 171,524 |
| 11 Nov 15 |
124.50000 +3.50 |
126.00 | 121.50 | 121.50 | 62,054 |
| 10 Nov 15 |
121.00000 +1.00 |
123.50 | 118.10 | 118.50 | 83,687 |
| 09 Nov 15 |
120.00000 -0.50 |
120.99 | 118.21 | 120.50 | 109,436 |
| 06 Nov 15 |
120.50000 +3.50 |
121.00 | 117.99 | 117.99 | 158,457 |
| 05 Nov 15 |
117.00000 -0.50 |
118.00 | 115.00 | 117.50 | 170,684 |
| 04 Nov 15 |
117.50000 -1.50 |
118.80 | 115.52 | 118.80 | 156,583 |
| 03 Nov 15 |
119.00000 -1.00 |
119.94 | 118.00 | 119.94 | 91,302 |
| 02 Nov 15 |
120.00000 -1.00 |
121.62 | 119.00 | 121.00 | 167,234 |
| 30 Oct 15 |
121.00000 +0.00 |
121.99 | 120.20 | 121.00 | 24,870 |
| 29 Oct 15 |
121.00000 +0.00 |
123.00 | 118.21 | 121.00 | 186,640 |
| 28 Oct 15 |
121.00000 -0.50 |
122.19 | 119.00 | 121.50 | 152,149 |
| 27 Oct 15 |
121.50000 -1.00 |
123.35 | 119.01 | 122.50 | 54,202 |
| 26 Oct 15 |
122.50000 -2.50 |
126.60 | 120.30 | 125.00 | 64,661 |
| 23 Oct 15 |
125.00000 +3.50 |
126.60 | 120.85 | 121.50 | 223,068 |
| 22 Oct 15 |
121.50000 +1.00 |
124.00 | 120.00 | 120.50 | 145,379 |
| 21 Oct 15 |
120.50000 +2.00 |
124.00 | 118.10 | 119.00 | 170,408 |
| 20 Oct 15 |
118.50000 +0.00 |
119.40 | 117.00 | 117.50 | 183,960 |
| 19 Oct 15 |
118.50000 +4.00 |
121.94 | 113.65 | 114.50 | 188,562 |
| 16 Oct 15 |
114.50000 -5.50 |
121.99 | 113.32 | 120.00 | 126,569 |
| 15 Oct 15 |
120.00000 +5.00 |
121.70 | 113.00 | 115.00 | 193,860 |
| 14 Oct 15 |
115.00000 -4.50 |
121.00 | 109.33 | 120.00 | 328,502 |
| 13 Oct 15 |
119.50000 +4.00 |
125.00 | 115.10 | 115.50 | 375,870 |
| 12 Oct 15 |
115.50000 +10.00 |
118.90 | 108.30 | 110.50 | 698,847 |
| 09 Oct 15 |
105.50000 +4.00 |
109.00 | 102.04 | 102.04 | 198,954 |
| 08 Oct 15 |
101.50000 +2.00 |
103.00 | 100.14 | 100.14 | 113,608 |
| 07 Oct 15 |
99.50000 +1.50 |
100.99 | 97.00 | 98.00 | 84,190 |
| 06 Oct 15 |
98.00000 +2.50 |
98.66 | 95.83 | 95.83 | 45,777 |
| 05 Oct 15 |
95.50000 -3.50 |
99.45 | 95.05 | 99.00 | 67,924 |
| 02 Oct 15 |
99.00000 +0.00 |
99.68 | 98.00 | 99.00 | 17,884 |
| 01 Oct 15 |
99.00000 +0.50 |
100.00 | 97.15 | 98.50 | 27,609 |
| 30 Sep 15 |
98.50000 +3.00 |
99.50 | 95.28 | 95.50 | 30,530 |
| 29 Sep 15 |
95.50000 -0.50 |
97.72 | 94.60 | 96.00 | 34,075 |
| 28 Sep 15 |
96.00000 -3.00 |
99.52 | 95.00 | 99.00 | 18,475 |
| 25 Sep 15 |
99.00000 -0.50 |
100.00 | 97.00 | 99.50 | 66,936 |
| 24 Sep 15 |
99.50000 +3.20 |
101.46 | 97.31 | 97.31 | 108,290 |
| 23 Sep 15 |
96.30000 +1.95 |
96.30 | 94.51 | 95.50 | 3,119 |
| 22 Sep 15 |
94.35000 -1.15 |
94.35 | 94.35 | 94.35 | 6,373 |
| 21 Sep 15 |
95.50000 -2.50 |
97.50 | 94.35 | 97.50 | 82,570 |
| 18 Sep 15 |
98.00000 -0.50 |
99.85 | 97.50 | 98.50 | 21,994 |
| 17 Sep 15 |
98.50000 +0.00 |
99.70 | 97.50 | 98.50 | 5,550 |
| 16 Sep 15 |
98.50000 -3.00 |
102.00 | 97.00 | 101.50 | 71,525 |
| 15 Sep 15 |
101.50000 +5.00 |
104.00 | 97.60 | 97.60 | 42,906 |
| 14 Sep 15 |
96.50000 +1.00 |
98.80 | 95.68 | 95.68 | 46,636 |
| 11 Sep 15 |
95.50000 -2.45 |
96.70 | 94.25 | 96.70 | 32,056 |
| 10 Sep 15 |
97.94750 +4.95 |
97.95 | 93.99 | 93.99 | 69,647 |
| 09 Sep 15 |
93.00000 +0.00 |
94.25 | 91.40 | 93.00 | 18,550 |
| 08 Sep 15 |
93.00000 -0.25 |
93.00 | 91.05 | 93.00 | 66,696 |
| 07 Sep 15 |
93.25000 -0.25 |
93.25 | 93.00 | 93.25 | 20,036 |
| 04 Sep 15 |
93.50000 +0.00 |
94.00 | 91.50 | 93.50 | 48,985 |
| 03 Sep 15 |
93.50000 -0.50 |
93.85 | 93.00 | 93.85 | 37,007 |
| 02 Sep 15 |
94.00000 +0.00 |
94.34 | 93.00 | 94.00 | 20,088 |
| 01 Sep 15 |
94.00000 +0.00 |
94.50 | 93.32 | 94.00 | 25,210 |
| 28 Aug 15 |
94.00000 +0.00 |
94.50 | 93.32 | 94.00 | 42,741 |
| 27 Aug 15 |
94.00000 -1.50 |
94.75 | 92.00 | 94.75 | 83,845 |
| 26 Aug 15 |
95.50000 -1.50 |
96.05 | 93.00 | 96.05 | 68,250 |
| 25 Aug 15 |
97.00000 +5.50 |
97.75 | 91.14 | 92.00 | 107,574 |
| 24 Aug 15 |
91.50000 -6.50 |
97.12 | 90.00 | 97.12 | 267,894 |
| 21 Aug 15 |
98.00000 -5.50 |
102.30 | 97.05 | 102.30 | 87,192 |
| 20 Aug 15 |
103.50000 -0.25 |
103.70 | 100.00 | 102.50 | 61,696 |
| 19 Aug 15 |
103.75000 +0.25 |
103.90 | 103.75 | 103.75 | 16,981 |
| 18 Aug 15 |
103.50000 +2.00 |
106.00 | 102.93 | 102.93 | 47,030 |
| 17 Aug 15 |
101.50000 +0.00 |
104.65 | 101.50 | 101.50 | 77,184 |
| 14 Aug 15 |
101.50000 +0.50 |
103.00 | 101.10 | 101.10 | 16,937 |
| 13 Aug 15 |
101.00000 -0.50 |
102.00 | 100.62 | 101.50 | 26,990 |
| 12 Aug 15 |
101.50000 +0.00 |
103.00 | 101.00 | 101.50 | 13,299 |
| 11 Aug 15 |
101.50000 +1.00 |
103.00 | 99.35 | 100.50 | 36,836 |
| 10 Aug 15 |
100.50000 +3.50 |
101.00 | 96.25 | 97.00 | 80,130 |
| 07 Aug 15 |
97.00000 +0.00 |
98.00 | 96.00 | 97.00 | 49,511 |
| 06 Aug 15 |
97.00000 -0.50 |
97.00 | 96.01 | 97.00 | 13,798 |
| 05 Aug 15 |
97.50000 +0.00 |
98.38 | 95.00 | 97.50 | 71,642 |
| 04 Aug 15 |
97.50000 +1.50 |
98.85 | 95.15 | 96.00 | 46,750 |
| 03 Aug 15 |
96.00000 -0.40 |
96.50 | 95.00 | 96.50 | 39,979 |
| 31 Jul 15 |
96.40000 -0.60 |
96.40 | 95.50 | 96.40 | 5,892 |
| 30 Jul 15 |
97.00000 +0.50 |
98.00 | 94.05 | 96.50 | 36,477 |
| 29 Jul 15 |
96.50000 -1.50 |
97.92 | 95.00 | 97.92 | 40,354 |
| 28 Jul 15 |
98.00000 +0.00 |
98.30 | 94.00 | 98.00 | 26,313 |
| 27 Jul 15 |
98.00000 +1.00 |
98.49 | 97.70 | 97.70 | 31,107 |
| 24 Jul 15 |
97.00000 -0.50 |
98.49 | 95.00 | 97.50 | 33,429 |
| 23 Jul 15 |
97.50000 +0.00 |
98.49 | 96.50 | 97.50 | 12,352 |
| 22 Jul 15 |
97.50000 +0.50 |
98.00 | 96.12 | 97.50 | 32,100 |
| 21 Jul 15 |
97.00000 +1.00 |
97.94 | 95.80 | 96.00 | 20,171 |
| 20 Jul 15 |
96.00000 -0.50 |
97.00 | 91.20 | 96.50 | 114,080 |
| 17 Jul 15 |
96.50000 -3.50 |
99.00 | 95.00 | 99.00 | 165,693 |
| 16 Jul 15 |
100.00000 +0.00 |
100.26 | 99.00 | 100.00 | 37,668 |
| 15 Jul 15 |
100.00000 +0.00 |
100.35 | 99.00 | 100.00 | 24,584 |
| 14 Jul 15 |
100.00000 -1.50 |
100.40 | 99.63 | 100.40 | 25,219 |
| 13 Jul 15 |
101.50000 +0.50 |
102.35 | 99.00 | 101.00 | 75,046 |
| 10 Jul 15 |
101.00000 -0.50 |
102.72 | 99.05 | 101.50 | 38,917 |
| 09 Jul 15 |
101.50000 -1.00 |
102.50 | 100.00 | 102.50 | 23,153 |
| 08 Jul 15 |
102.50000 -3.50 |
106.70 | 99.00 | 106.00 | 128,130 |
| 07 Jul 15 |
106.00000 +1.50 |
107.99 | 105.00 | 105.00 | 136,006 |
| 06 Jul 15 |
104.50000 +1.00 |
105.50 | 103.82 | 103.82 | 38,715 |
| 03 Jul 15 |
103.50000 +0.00 |
105.00 | 103.38 | 103.50 | 60,430 |
| 02 Jul 15 |
103.50000 +0.00 |
104.97 | 102.58 | 103.00 | 37,569 |
| 01 Jul 15 |
103.50000 +2.50 |
105.80 | 101.32 | 101.32 | 41,200 |
| 30 Jun 15 |
101.00000 +0.00 |
103.00 | 100.00 | 101.00 | 82,576 |
| 29 Jun 15 |
101.00000 -3.00 |
102.50 | 95.00 | 102.00 | 100,341 |
| 26 Jun 15 |
104.00000 +4.00 |
105.00 | 96.50 | 100.00 | 305,301 |
| 25 Jun 15 |
100.00000 -2.50 |
100.75 | 98.15 | 100.75 | 63,374 |
| 24 Jun 15 |
102.50000 -3.00 |
106.50 | 100.00 | 105.50 | 106,401 |
| 23 Jun 15 |
105.50000 +4.50 |
106.00 | 100.90 | 101.00 | 241,382 |
| 22 Jun 15 |
101.00000 +0.50 |
102.00 | 99.00 | 100.50 | 164,202 |
| 19 Jun 15 |
100.50000 +2.50 |
101.95 | 96.50 | 98.00 | 125,886 |
| 18 Jun 15 |
98.00000 +8.00 |
99.99 | 92.95 | 92.95 | 199,089 |
| 17 Jun 15 |
90.00000 -1.50 |
92.00 | 88.00 | 91.50 | 62,219 |
| 16 Jun 15 |
91.50000 -2.50 |
94.40 | 88.05 | 94.00 | 75,911 |
| 15 Jun 15 |
94.00000 -3.50 |
96.97 | 92.48 | 96.97 | 55,006 |
| 12 Jun 15 |
97.50000 +0.00 |
99.00 | 96.10 | 97.50 | 92,139 |
| 11 Jun 15 |
97.50000 +1.00 |
100.18 | 94.95 | 96.50 | 132,986 |
| 10 Jun 15 |
96.50000 +4.50 |
98.00 | 90.56 | 92.00 | 171,549 |
| 09 Jun 15 |
92.00000 -1.00 |
93.00 | 80.50 | 93.00 | 0 |
| 08 Jun 15 |
93.00000 +0.50 |
93.00 | 91.00 | 92.50 | 0 |
| 05 Jun 15 |
92.50000 -1.00 |
93.55 | 90.00 | 93.50 | 75,779 |
| 04 Jun 15 |
93.50000 +0.00 |
93.85 | 92.25 | 93.50 | 20,079 |
| 03 Jun 15 |
93.50000 -5.00 |
99.65 | 92.00 | 98.50 | 418,044 |
| 02 Jun 15 |
98.50000 +4.00 |
100.00 | 93.80 | 94.50 | 174,872 |
| 01 Jun 15 |
94.50000 +1.00 |
97.86 | 93.00 | 93.50 | 176,846 |
| 29 May 15 |
93.50000 +2.00 |
96.92 | 90.25 | 91.50 | 241,359 |
| 28 May 15 |
91.50000 +0.00 |
95.00 | 91.25 | 91.50 | 152,322 |
| 27 May 15 |
91.50000 +4.50 |
94.00 | 85.90 | 87.00 | 318,461 |
| 26 May 15 |
87.00000 +1.00 |
88.40 | 85.50 | 86.00 | 85,672 |
| 22 May 15 |
86.00000 +1.00 |
87.35 | 84.00 | 85.50 | 190,040 |
| 21 May 15 |
85.00000 +8.00 |
87.00 | 80.65 | 81.50 | 345,501 |
| 20 May 15 |
77.00000 -1.00 |
80.50 | 76.70 | 78.00 | 101,927 |
| 19 May 15 |
78.00000 +0.50 |
78.75 | 76.65 | 77.50 | 28,914 |
| 18 May 15 |
77.50000 -2.00 |
80.25 | 76.63 | 79.50 | 103,724 |
| 15 May 15 |
79.50000 +0.00 |
81.00 | 78.18 | 79.50 | 164,178 |
| 14 May 15 |
79.50000 -0.50 |
80.40 | 77.00 | 80.00 | 98,759 |
| 13 May 15 |
80.00000 -0.50 |
81.40 | 78.40 | 80.50 | 32,374 |
| 12 May 15 |
80.50000 +1.00 |
81.00 | 79.00 | 79.50 | 89,653 |
| 11 May 15 |
79.50000 +2.50 |
80.40 | 76.75 | 77.00 | 127,981 |
| 08 May 15 |
77.00000 +0.00 |
78.00 | 75.50 | 77.00 | 52,045 |
| 07 May 15 |
77.00000 -1.50 |
79.79 | 75.00 | 78.50 | 107,462 |
| 06 May 15 |
78.50000 -1.50 |
81.50 | 78.00 | 80.00 | 47,215 |
| 05 May 15 |
80.00000 +1.00 |
82.00 | 78.05 | 79.00 | 114,655 |
| 01 May 15 |
79.00000 +0.50 |
80.00 | 78.00 | 78.50 | 136,430 |
| 30 Apr 15 |
78.50000 +2.50 |
79.95 | 76.63 | 76.63 | 178,213 |
| 29 Apr 15 |
76.00000 -2.25 |
79.00 | 75.13 | 78.25 | 172,586 |
| 28 Apr 15 |
78.25000 +1.25 |
79.00 | 77.33 | 77.33 | 145,168 |
| 27 Apr 15 |
77.00000 +3.50 |
83.00 | 74.95 | 74.95 | 550,253 |
| 24 Apr 15 |
73.50000 +3.50 |
76.00 | 71.50 | 72.50 | 602,314 |
| 23 Apr 15 |
70.00000 -1.00 |
72.60 | 70.00 | 72.00 | 68,257 |
| 22 Apr 15 |
71.00000 -0.86 |
71.00 | 69.00 | 71.00 | 117,308 |
| 21 Apr 15 |
71.86000 +1.36 |
71.86 | 70.28 | 70.50 | 48,202 |
| 20 Apr 15 |
70.50000 -2.61 |
73.77 | 68.50 | 73.75 | 140,595 |
| 17 Apr 15 |
73.11000 -0.39 |
73.11 | 72.53 | 73.11 | 43,129 |
| 16 Apr 15 |
73.50000 +1.50 |
75.50 | 71.50 | 72.00 | 169,784 |
| 15 Apr 15 |
72.00000 +0.50 |
73.00 | 68.00 | 71.50 | 106,208 |
| 14 Apr 15 |
71.50000 -1.00 |
73.88 | 70.05 | 72.50 | 93,834 |
| 13 Apr 15 |
72.50000 +0.00 |
75.00 | 70.35 | 72.50 | 73,152 |
| 10 Apr 15 |
72.50000 +1.00 |
74.95 | 70.00 | 71.50 | 63,945 |
| 09 Apr 15 |
71.50000 +0.00 |
72.85 | 71.12 | 71.50 | 25,240 |
| 08 Apr 15 |
71.50000 +1.50 |
73.50 | 70.50 | 70.50 | 187,284 |
| 07 Apr 15 |
70.00000 -3.00 |
74.00 | 69.05 | 73.00 | 230,844 |
| 02 Apr 15 |
73.00000 -1.00 |
75.80 | 71.05 | 74.00 | 192,383 |
| 01 Apr 15 |
74.00000 +1.00 |
76.00 | 72.13 | 73.00 | 199,882 |
| 31 Mar 15 |
73.00000 +1.00 |
74.95 | 70.05 | 72.00 | 124,757 |
| 30 Mar 15 |
72.00000 -0.40 |
73.00 | 69.05 | 72.88 | 490,274 |
| 27 Mar 15 |
72.40000 -0.60 |
72.40 | 72.00 | 72.40 | 46,347 |
| 26 Mar 15 |
73.00000 -1.00 |
73.48 | 69.00 | 73.48 | 304,258 |
| 25 Mar 15 |
74.00000 -1.00 |
74.45 | 73.00 | 74.45 | 47,899 |
| 24 Mar 15 |
75.00000 +0.50 |
75.41 | 72.00 | 74.50 | 84,455 |
| 23 Mar 15 |
74.50000 -1.50 |
76.00 | 72.05 | 76.00 | 126,469 |
| 20 Mar 15 |
76.00000 -0.45 |
76.00 | 76.00 | 76.00 | 16,516 |
| 19 Mar 15 |
76.45000 +0.00 |
76.45 | 75.00 | 76.45 | 51,072 |
| 18 Mar 15 |
76.45000 -0.23 |
76.45 | 75.00 | 76.45 | 28,772 |
| 17 Mar 15 |
76.68000 +0.18 |
76.68 | 76.00 | 76.50 | 33,189 |
| 16 Mar 15 |
76.50000 -0.50 |
77.42 | 73.00 | 77.00 | 89,951 |
| 13 Mar 15 |
77.00000 -0.50 |
77.00 | 74.54 | 77.00 | 44,993 |
| 12 Mar 15 |
77.50000 +0.00 |
78.20 | 76.15 | 77.50 | 46,649 |
| 11 Mar 15 |
77.50000 -1.50 |
78.00 | 75.55 | 78.00 | 30,007 |
| 10 Mar 15 |
79.00000 +0.60 |
79.00 | 73.00 | 79.00 | 317,617 |
| 09 Mar 15 |
78.40000 -2.10 |
78.40 | 78.00 | 78.40 | 7,122 |
| 06 Mar 15 |
80.50000 +0.00 |
80.80 | 79.00 | 80.50 | 72,053 |
| 05 Mar 15 |
80.50000 -0.50 |
81.24 | 80.00 | 81.00 | 31,767 |
| 04 Mar 15 |
81.00000 +0.00 |
83.00 | 80.05 | 81.50 | 43,331 |
| 03 Mar 15 |
81.00000 +0.50 |
84.85 | 81.00 | 81.00 | 96,117 |
| 02 Mar 15 |
80.50000 -3.00 |
82.00 | 77.38 | 82.00 | 126,237 |
| 27 Feb 15 |
83.50000 +2.00 |
85.00 | 80.50 | 82.00 | 182,384 |
| 26 Feb 15 |
81.50000 +3.50 |
85.00 | 78.00 | 78.00 | 255,210 |
| 25 Feb 15 |
78.00000 +1.50 |
82.95 | 76.52 | 78.50 | 322,745 |
| 24 Feb 15 |
76.50000 +0.50 |
78.00 | 75.05 | 76.00 | 60,154 |
| 23 Feb 15 |
76.00000 +2.00 |
77.00 | 74.01 | 74.01 | 93,261 |
| 20 Feb 15 |
74.00000 +2.50 |
75.00 | 70.25 | 71.50 | 75,927 |
| 19 Feb 15 |
71.50000 -1.50 |
72.95 | 67.10 | 72.00 | 277,801 |
| 18 Feb 15 |
73.00000 -2.50 |
75.50 | 70.11 | 75.50 | 116,996 |
| 17 Feb 15 |
75.50000 -2.00 |
77.45 | 74.05 | 77.45 | 42,125 |
| 16 Feb 15 |
77.50000 +0.00 |
77.79 | 75.25 | 77.50 | 80,940 |
| 13 Feb 15 |
77.50000 +1.50 |
78.63 | 75.25 | 77.00 | 94,196 |
| 12 Feb 15 |
76.00000 +1.50 |
76.50 | 74.49 | 74.50 | 140,169 |
| 11 Feb 15 |
74.50000 +0.00 |
74.65 | 73.50 | 74.50 | 51,712 |
| 10 Feb 15 |
74.50000 -1.50 |
76.45 | 70.00 | 76.00 | 100,070 |
| 09 Feb 15 |
76.00000 -0.75 |
78.00 | 75.05 | 76.75 | 103,011 |
| 06 Feb 15 |
76.75000 -2.25 |
78.00 | 75.00 | 78.00 | 79,485 |
| 05 Feb 15 |
79.00000 -2.30 |
82.50 | 78.00 | 81.75 | 60,200 |
| 04 Feb 15 |
81.30000 -0.45 |
81.30 | 81.22 | 81.30 | 12,219 |
| 03 Feb 15 |
81.75000 +0.00 |
82.69 | 80.75 | 81.75 | 35,053 |
| 02 Feb 15 |
81.75000 +0.25 |
83.33 | 80.75 | 81.50 | 104,806 |
| 30 Jan 15 |
81.50000 +0.00 |
83.00 | 80.82 | 81.50 | 79,493 |
| 29 Jan 15 |
81.50000 +2.00 |
82.00 | 78.22 | 80.00 | 52,343 |
| 28 Jan 15 |
79.50000 -0.50 |
81.00 | 78.05 | 80.00 | 25,066 |
| 27 Jan 15 |
80.00000 -1.00 |
80.05 | 78.05 | 80.05 | 62,173 |
| 26 Jan 15 |
81.00000 +1.50 |
81.51 | 79.30 | 79.50 | 74,357 |
| 23 Jan 15 |
79.50000 +0.00 |
80.51 | 79.10 | 79.50 | 19,365 |
| 22 Jan 15 |
79.50000 -1.50 |
81.95 | 79.10 | 81.00 | 67,358 |
| 21 Jan 15 |
81.00000 +2.00 |
82.85 | 79.10 | 79.10 | 170,444 |
| 20 Jan 15 |
79.00000 -0.50 |
81.00 | 78.80 | 79.50 | 75,831 |
| 19 Jan 15 |
79.50000 +0.00 |
80.80 | 78.60 | 79.50 | 5,518 |
| 16 Jan 15 |
79.50000 +0.00 |
80.70 | 78.55 | 79.50 | 15,808 |
| 15 Jan 15 |
79.50000 +0.00 |
80.70 | 78.55 | 79.50 | 10,563 |
| 14 Jan 15 |
79.50000 -0.50 |
80.80 | 78.30 | 80.00 | 18,030 |
| 13 Jan 15 |
80.00000 -0.50 |
81.00 | 78.38 | 80.50 | 21,550 |
| 12 Jan 15 |
80.50000 -0.50 |
81.47 | 78.40 | 81.00 | 29,018 |
| 09 Jan 15 |
81.00000 +0.00 |
81.11 | 79.15 | 81.00 | 6,852 |
| 08 Jan 15 |
81.00000 -0.50 |
81.88 | 79.05 | 81.50 | 50,260 |
| 07 Jan 15 |
81.50000 -1.00 |
82.45 | 80.00 | 82.45 | 17,889 |
| 06 Jan 15 |
82.50000 +0.94 |
82.88 | 80.07 | 81.50 | 43,051 |
| 05 Jan 15 |
81.56000 -0.44 |
84.00 | 81.56 | 82.00 | 87,668 |
| 02 Jan 15 |
82.00000 +0.00 |
83.80 | 81.00 | 82.00 | 15,891 |
| 31 Dec 14 |
82.00000 +1.00 |
84.38 | 81.00 | 81.00 | 30,516 |
| 30 Dec 14 |
81.00000 +2.00 |
82.95 | 78.25 | 79.00 | 34,622 |
| 29 Dec 14 |
79.00000 +0.00 |
79.95 | 78.00 | 79.00 | 69,859 |
| 24 Dec 14 |
79.00000 +0.00 |
80.00 | 78.50 | 79.00 | 16,089 |
| 23 Dec 14 |
79.00000 +1.50 |
80.49 | 76.00 | 77.50 | 65,052 |
| 22 Dec 14 |
77.50000 +4.00 |
78.98 | 70.00 | 73.50 | 166,162 |
| 19 Dec 14 |
73.50000 -2.00 |
75.65 | 72.07 | 75.50 | 104,374 |
| 18 Dec 14 |
75.50000 +0.00 |
75.80 | 74.00 | 75.50 | 24,235 |
| 17 Dec 14 |
75.50000 -1.50 |
77.00 | 71.00 | 77.00 | 129,561 |
| 16 Dec 14 |
77.00000 -2.50 |
84.63 | 75.50 | 83.50 | 116,798 |
| 15 Dec 14 |
79.50000 +0.50 |
80.63 | 78.25 | 79.00 | 40,670 |
| 12 Dec 14 |
79.00000 -1.50 |
81.60 | 78.25 | 80.50 | 41,834 |
| 11 Dec 14 |
80.50000 +3.50 |
81.99 | 77.00 | 77.00 | 112,248 |
| 10 Dec 14 |
77.00000 +1.00 |
79.00 | 76.43 | 76.43 | 76,301 |
| 09 Dec 14 |
76.00000 +0.50 |
77.50 | 74.00 | 75.50 | 89,993 |
| 08 Dec 14 |
75.50000 -0.56 |
76.50 | 74.00 | 76.00 | 71,901 |
| 05 Dec 14 |
76.06000 +0.06 |
78.00 | 76.06 | 76.06 | 52,682 |
| 04 Dec 14 |
76.00000 +6.00 |
78.13 | 71.20 | 71.20 | 96,872 |
| 03 Dec 14 |
70.00000 -1.00 |
72.90 | 67.00 | 71.00 | 287,637 |
| 02 Dec 14 |
71.00000 -5.00 |
75.50 | 69.10 | 75.50 | 192,026 |
| 01 Dec 14 |
76.00000 -1.00 |
77.75 | 74.00 | 77.00 | 79,101 |
| 28 Nov 14 |
77.00000 -1.63 |
78.50 | 75.00 | 78.50 | 50,419 |
| 27 Nov 14 |
78.62500 +0.63 |
79.00 | 77.00 | 78.00 | 36,715 |
| 26 Nov 14 |
78.00000 -1.50 |
79.00 | 77.00 | 79.00 | 51,557 |
| 25 Nov 14 |
79.50000 -0.50 |
81.00 | 77.15 | 80.00 | 61,992 |
| 24 Nov 14 |
80.00000 +0.00 |
81.00 | 78.50 | 80.00 | 11,122 |
| 21 Nov 14 |
80.00000 +0.00 |
80.45 | 78.50 | 80.00 | 36,466 |
| 20 Nov 14 |
80.00000 +0.00 |
82.00 | 78.78 | 80.00 | 28,990 |
| 19 Nov 14 |
80.00000 +0.50 |
81.00 | 79.30 | 79.50 | 21,182 |
| 18 Nov 14 |
79.50000 +0.00 |
80.99 | 79.05 | 79.50 | 36,110 |
| 17 Nov 14 |
79.50000 -1.00 |
81.65 | 79.00 | 80.50 | 119,930 |
| 14 Nov 14 |
80.50000 -1.50 |
83.00 | 79.38 | 82.00 | 85,527 |
| 13 Nov 14 |
82.00000 +2.00 |
83.00 | 78.00 | 81.00 | 131,512 |
| 12 Nov 14 |
80.00000 -1.00 |
80.70 | 79.50 | 80.70 | 30,279 |
| 11 Nov 14 |
81.00000 +0.00 |
84.50 | 79.21 | 82.00 | 148,346 |
| 10 Nov 14 |
81.00000 +3.00 |
82.00 | 77.50 | 78.00 | 190,940 |
| 07 Nov 14 |
78.00000 +1.50 |
79.75 | 77.05 | 77.05 | 35,478 |
| 06 Nov 14 |
76.50000 +1.75 |
78.00 | 75.00 | 75.00 | 114,726 |
| 05 Nov 14 |
74.75000 -0.75 |
76.10 | 74.00 | 75.50 | 41,410 |
| 04 Nov 14 |
75.50000 -0.50 |
77.00 | 73.00 | 75.00 | 95,005 |
| 03 Nov 14 |
76.00000 +0.00 |
77.50 | 74.50 | 76.00 | 50,755 |
| 31 Oct 14 |
76.00000 +0.00 |
77.70 | 74.45 | 76.00 | 155,131 |
| 30 Oct 14 |
76.00000 +0.00 |
78.21 | 74.60 | 76.00 | 92,476 |
| 29 Oct 14 |
76.00000 +0.00 |
76.42 | 74.35 | 76.00 | 61,342 |
| 28 Oct 14 |
76.00000 +0.50 |
76.50 | 73.00 | 75.50 | 45,708 |
| 27 Oct 14 |
75.50000 -2.00 |
77.00 | 73.36 | 77.00 | 42,725 |
| 24 Oct 14 |
77.50000 +0.00 |
78.00 | 75.50 | 77.50 | 103,698 |
| 23 Oct 14 |
77.50000 -0.50 |
79.00 | 75.60 | 78.00 | 149,867 |
| 22 Oct 14 |
78.00000 +1.00 |
79.65 | 76.50 | 78.00 | 110,918 |
| 21 Oct 14 |
77.00000 +1.00 |
78.00 | 75.51 | 76.00 | 85,261 |
| 20 Oct 14 |
76.00000 +0.00 |
78.98 | 75.24 | 77.00 | 161,227 |
| 17 Oct 14 |
76.00000 +3.50 |
77.00 | 72.07 | 72.50 | 274,108 |
| 16 Oct 14 |
72.50000 -4.45 |
77.00 | 71.00 | 76.50 | 169,282 |
| 15 Oct 14 |
76.95000 -1.55 |
80.00 | 76.95 | 78.50 | 175,818 |
| 14 Oct 14 |
78.50000 +4.50 |
80.00 | 73.75 | 74.00 | 200,328 |
| 13 Oct 14 |
74.00000 -0.50 |
78.00 | 68.20 | 77.50 | 410,356 |
| 10 Oct 14 |
74.50000 -5.00 |
77.99 | 70.11 | 77.99 | 253,096 |
| 09 Oct 14 |
79.50000 +2.00 |
82.00 | 78.00 | 78.00 | 264,018 |
| 08 Oct 14 |
77.50000 -2.50 |
81.58 | 75.00 | 80.00 | 111,415 |
| 07 Oct 14 |
80.00000 -0.50 |
82.00 | 75.00 | 80.50 | 178,488 |
| 06 Oct 14 |
80.50000 +3.00 |
82.00 | 76.00 | 77.50 | 167,692 |
| 03 Oct 14 |
77.50000 +1.00 |
80.00 | 73.00 | 76.50 | 163,531 |
| 02 Oct 14 |
76.50000 +3.50 |
78.00 | 67.00 | 73.00 | 790,425 |
| 01 Oct 14 |
73.00000 +4.50 |
74.90 | 67.61 | 68.50 | 85,535 |
| 30 Sep 14 |
68.50000 -0.50 |
68.88 | 65.00 | 68.88 | 101,465 |
| 29 Sep 14 |
69.00000 -2.00 |
71.00 | 67.00 | 71.00 | 166,032 |
| 26 Sep 14 |
71.00000 -1.00 |
73.00 | 66.00 | 72.00 | 1,129,672 |
| 25 Sep 14 |
72.00000 -3.00 |
73.50 | 68.20 | 73.50 | 434,598 |
| 24 Sep 14 |
75.00000 -3.50 |
77.07 | 71.00 | 77.07 | 343,418 |
| 23 Sep 14 |
78.50000 -4.00 |
82.70 | 76.00 | 82.50 | 206,544 |
| 22 Sep 14 |
82.50000 +0.00 |
82.85 | 81.00 | 82.50 | 37,804 |
| 19 Sep 14 |
82.50000 +0.00 |
83.00 | 81.33 | 82.50 | 52,225 |
| 18 Sep 14 |
82.50000 +0.00 |
83.68 | 81.50 | 82.50 | 46,967 |
| 17 Sep 14 |
82.50000 -4.00 |
85.18 | 80.06 | 85.18 | 121,751 |
| 16 Sep 14 |
86.50000 +1.00 |
88.00 | 84.00 | 85.50 | 97,851 |
| 15 Sep 14 |
85.50000 -0.50 |
86.49 | 84.00 | 86.00 | 265,947 |
| 12 Sep 14 |
86.00000 -1.00 |
86.75 | 84.00 | 86.75 | 68,279 |
| 11 Sep 14 |
87.00000 -1.50 |
87.98 | 84.00 | 87.98 | 116,046 |
| 10 Sep 14 |
88.50000 +0.00 |
89.45 | 87.60 | 88.50 | 82,331 |
| 09 Sep 14 |
88.50000 +0.50 |
89.70 | 87.25 | 88.00 | 204,019 |
| 08 Sep 14 |
88.00000 +2.00 |
89.00 | 85.81 | 86.00 | 288,673 |
| 05 Sep 14 |
86.00000 +0.00 |
86.99 | 85.65 | 86.00 | 53,386 |
| 04 Sep 14 |
86.00000 +0.00 |
87.45 | 85.38 | 86.00 | 105,965 |
| 03 Sep 14 |
86.00000 +2.00 |
86.75 | 83.38 | 84.00 | 175,980 |
| 02 Sep 14 |
84.00000 -3.50 |
89.20 | 83.55 | 87.50 | 96,342 |
| 01 Sep 14 |
87.50000 +3.50 |
87.70 | 83.58 | 84.00 | 101,023 |
| 29 Aug 14 |
84.00000 +0.50 |
84.64 | 83.20 | 84.00 | 129,690 |
| 28 Aug 14 |
83.50000 +0.50 |
84.74 | 82.50 | 83.00 | 231,976 |
| 27 Aug 14 |
83.00000 -3.00 |
87.50 | 80.00 | 86.00 | 185,836 |
| 26 Aug 14 |
86.00000 +0.00 |
88.00 | 85.16 | 86.00 | 86,380 |
| 22 Aug 14 |
86.00000 +1.50 |
86.00 | 84.00 | 84.50 | 140,561 |
| 21 Aug 14 |
84.50000 +0.50 |
85.22 | 84.00 | 84.00 | 34,394 |
| 20 Aug 14 |
84.00000 -1.50 |
85.00 | 81.01 | 85.00 | 91,787 |
| 19 Aug 14 |
85.50000 -0.50 |
89.45 | 84.25 | 86.00 | 215,849 |
| 18 Aug 14 |
86.00000 +0.00 |
86.67 | 84.00 | 86.00 | 134,637 |
| 15 Aug 14 |
86.00000 -0.75 |
87.20 | 82.00 | 86.75 | 106,214 |
| 14 Aug 14 |
86.75000 +0.75 |
86.90 | 85.05 | 86.00 | 76,742 |
| 13 Aug 14 |
86.00000 -0.50 |
87.50 | 85.00 | 86.50 | 170,949 |
| 12 Aug 14 |
86.50000 +1.50 |
88.00 | 82.30 | 85.00 | 187,432 |
| 11 Aug 14 |
85.00000 +1.75 |
87.00 | 83.05 | 83.25 | 364,187 |
| 08 Aug 14 |
83.25000 +2.75 |
84.70 | 78.00 | 80.50 | 260,123 |
| 07 Aug 14 |
80.50000 +1.00 |
81.40 | 77.00 | 80.50 | 119,286 |
| 06 Aug 14 |
79.50000 -2.00 |
82.90 | 75.00 | 81.50 | 158,656 |
| 05 Aug 14 |
81.50000 +2.00 |
83.45 | 79.10 | 80.00 | 142,132 |
| 04 Aug 14 |
79.50000 +2.50 |
81.00 | 76.32 | 77.00 | 239,075 |
| 01 Aug 14 |
77.00000 +1.50 |
77.00 | 74.55 | 75.50 | 58,972 |
| 31 Jul 14 |
75.50000 -1.50 |
76.40 | 74.50 | 76.40 | 32,796 |
| 30 Jul 14 |
77.00000 +1.50 |
78.74 | 74.89 | 75.50 | 106,496 |
| 29 Jul 14 |
75.50000 +0.00 |
77.80 | 75.00 | 75.50 | 66,608 |
| 28 Jul 14 |
75.50000 +5.00 |
76.40 | 68.50 | 73.50 | 291,905 |
| 25 Jul 14 |
70.50000 +1.75 |
71.75 | 68.02 | 70.00 | 65,184 |
| 24 Jul 14 |
68.75000 +0.25 |
68.75 | 67.05 | 68.50 | 35,077 |
| 23 Jul 14 |
68.50000 -1.50 |
69.55 | 67.00 | 69.55 | 103,119 |
| 22 Jul 14 |
70.00000 -2.00 |
71.49 | 64.18 | 71.49 | 309,466 |
| 21 Jul 14 |
72.00000 -3.00 |
74.05 | 68.05 | 74.05 | 203,325 |
| 18 Jul 14 |
75.00000 +1.50 |
75.22 | 73.05 | 74.00 | 56,274 |
| 17 Jul 14 |
73.50000 -1.00 |
75.08 | 73.00 | 74.50 | 61,198 |
| 16 Jul 14 |
74.50000 -1.50 |
75.00 | 72.00 | 75.00 | 101,205 |
| 15 Jul 14 |
76.00000 -2.50 |
78.40 | 75.00 | 78.00 | 130,351 |
| 14 Jul 14 |
78.50000 +3.00 |
78.50 | 75.50 | 75.50 | 108,314 |
| 11 Jul 14 |
75.50000 -4.00 |
79.85 | 69.71 | 79.85 | 621,297 |
| 10 Jul 14 |
79.50000 +0.00 |
79.95 | 79.10 | 79.50 | 52,948 |
| 09 Jul 14 |
79.50000 +0.00 |
80.00 | 79.10 | 79.50 | 55,629 |
| 08 Jul 14 |
79.50000 -2.50 |
82.45 | 79.00 | 82.00 | 63,648 |
| 07 Jul 14 |
82.00000 -2.50 |
84.70 | 80.05 | 84.50 | 99,552 |
| 04 Jul 14 |
84.50000 -2.50 |
87.78 | 83.50 | 87.00 | 94,419 |
| 03 Jul 14 |
87.00000 +0.00 |
90.50 | 84.13 | 87.00 | 310,923 |
| 02 Jul 14 |
87.00000 +3.50 |
89.00 | 84.78 | 85.00 | 280,788 |
| 01 Jul 14 |
83.50000 +3.00 |
84.50 | 80.18 | 80.50 | 274,418 |
| 30 Jun 14 |
80.50000 -0.50 |
82.00 | 78.60 | 81.00 | 184,778 |
| 27 Jun 14 |
81.00000 +2.50 |
82.00 | 78.55 | 78.55 | 162,824 |
| 26 Jun 14 |
78.50000 +0.50 |
79.70 | 77.25 | 78.00 | 73,647 |
| 25 Jun 14 |
78.00000 +1.50 |
78.95 | 76.22 | 76.50 | 298,240 |
| 24 Jun 14 |
76.50000 -0.50 |
78.60 | 76.25 | 77.50 | 105,933 |
| 23 Jun 14 |
77.00000 +0.50 |
78.70 | 72.22 | 76.50 | 183,818 |
| 20 Jun 14 |
76.50000 -2.50 |
79.45 | 75.05 | 79.00 | 237,284 |
| 19 Jun 14 |
79.00000 +4.50 |
79.00 | 72.00 | 74.50 | 2,045,975 |
| 18 Jun 14 |
74.50000 -0.50 |
76.00 | 74.32 | 75.00 | 95,460 |
| 17 Jun 14 |
75.00000 -0.75 |
76.59 | 74.60 | 75.75 | 241,138 |
| 16 Jun 14 |
75.75000 +2.25 |
77.07 | 74.64 | 75.00 | 206,523 |
| 13 Jun 14 |
73.50000 -2.88 |
76.79 | 71.60 | 76.38 | 1,313,615 |
| 12 Jun 14 |
76.37500 +0.13 |
76.95 | 75.63 | 76.25 | 353,942 |
| 11 Jun 14 |
76.25000 +0.75 |
76.50 | 74.75 | 75.50 | 587,954 |
| 10 Jun 14 |
75.50000 +11.00 |
79.00 | 70.00 | 70.50 | 839,128 |
| 09 Jun 14 |
64.50000 +1.50 |
66.00 | 61.97 | 63.00 | 98,746 |
| 06 Jun 14 |
63.00000 +0.50 |
64.00 | 61.25 | 62.50 | 184,885 |
| 05 Jun 14 |
62.50000 -3.50 |
66.20 | 61.00 | 66.00 | 215,110 |
| 04 Jun 14 |
66.00000 -0.50 |
67.00 | 62.50 | 66.50 | 124,846 |
| 03 Jun 14 |
66.50000 -6.00 |
73.00 | 65.18 | 72.50 | 240,986 |
| 02 Jun 14 |
72.50000 -0.50 |
73.39 | 71.00 | 73.00 | 43,360 |
| 30 May 14 |
73.00000 +0.00 |
74.38 | 71.50 | 73.00 | 33,397 |
| 29 May 14 |
73.00000 +0.00 |
74.48 | 72.50 | 73.00 | 154,500 |
| 28 May 14 |
73.00000 +0.50 |
75.00 | 72.00 | 72.50 | 176,557 |
| 27 May 14 |
72.50000 +0.00 |
73.80 | 70.00 | 72.50 | 17,478 |
| 23 May 14 |
72.50000 -0.50 |
74.00 | 71.78 | 73.00 | 47,966 |
| 22 May 14 |
73.00000 +0.00 |
74.70 | 71.51 | 73.00 | 18,112 |
| 21 May 14 |
73.00000 +0.00 |
74.70 | 71.80 | 73.00 | 113,716 |
| 20 May 14 |
73.00000 +0.50 |
74.60 | 71.76 | 72.50 | 74,315 |
| 19 May 14 |
72.50000 +0.50 |
73.00 | 70.22 | 72.00 | 73,625 |
| 16 May 14 |
72.00000 +1.00 |
75.00 | 71.01 | 71.01 | 179,627 |
| 15 May 14 |
71.00000 -1.00 |
72.85 | 70.05 | 72.00 | 176,886 |
| 14 May 14 |
72.00000 +3.50 |
73.00 | 69.50 | 69.50 | 322,338 |
| 13 May 14 |
68.50000 -2.50 |
71.75 | 66.50 | 71.00 | 354,874 |
| 12 May 14 |
71.00000 -0.50 |
75.00 | 69.32 | 71.50 | 468,532 |
| 09 May 14 |
71.50000 +6.00 |
73.00 | 66.25 | 66.25 | 480,734 |
| 08 May 14 |
65.50000 +0.00 |
66.90 | 64.53 | 65.50 | 161,369 |
| 07 May 14 |
65.50000 -0.25 |
67.90 | 63.00 | 65.75 | 382,626 |
| 06 May 14 |
65.75000 +11.75 |
67.99 | 56.88 | 57.50 | 1,175,974 |
| 02 May 14 |
54.00000 -1.00 |
55.40 | 53.41 | 55.00 | 42,841 |
| 01 May 14 |
55.00000 +0.00 |
57.35 | 54.25 | 55.00 | 154,051 |
| 30 Apr 14 |
55.00000 +1.00 |
56.74 | 53.62 | 54.00 | 117,740 |
| 29 Apr 14 |
54.00000 +0.50 |
56.45 | 53.50 | 53.50 | 82,112 |
| 28 Apr 14 |
53.50000 +5.00 |
55.00 | 50.50 | 50.50 | 474,842 |
| 25 Apr 14 |
48.50000 -0.50 |
49.00 | 47.25 | 49.00 | 118,139 |
| 24 Apr 14 |
49.00000 +3.50 |
51.35 | 48.00 | 48.00 | 141,213 |
| 23 Apr 14 |
45.50000 +0.00 |
46.70 | 45.00 | 45.50 | 6,000 |
| 22 Apr 14 |
45.50000 +0.49 |
46.00 | 44.99 | 45.00 | 18,165 |
| 17 Apr 14 |
45.01100 +0.01 |
45.50 | 45.01 | 45.01 | 29,119 |
| 16 Apr 14 |
45.00000 +0.00 |
45.70 | 44.53 | 45.00 | 28,025 |
| 15 Apr 14 |
45.00000 -0.17 |
45.47 | 44.41 | 45.00 | 37,624 |
| 14 Apr 14 |
45.17500 +0.92 |
45.63 | 45.17 | 45.17 | 34,923 |
| 11 Apr 14 |
44.25000 -0.75 |
44.25 | 44.22 | 44.25 | 14,651 |
| 10 Apr 14 |
45.00000 -0.89 |
45.20 | 44.10 | 45.20 | 90,807 |
| 09 Apr 14 |
45.89000 +0.79 |
45.89 | 44.00 | 45.89 | 144,257 |
| 08 Apr 14 |
45.10000 -0.90 |
45.10 | 45.00 | 45.10 | 17,176 |
| 07 Apr 14 |
46.00000 +1.00 |
46.10 | 45.00 | 46.00 | 73,224 |
| 04 Apr 14 |
45.00000 -1.00 |
45.00 | 44.00 | 45.00 | 68,012 |
| 03 Apr 14 |
46.00000 +0.00 |
46.10 | 45.00 | 46.00 | 55,797 |
| 02 Apr 14 |
46.00000 +0.00 |
46.30 | 46.00 | 46.30 | 29,866 |
| 01 Apr 14 |
46.00000 -0.50 |
46.00 | 46.00 | 46.00 | 1,600 |
| 31 Mar 14 |
46.50000 -0.50 |
46.90 | 45.00 | 46.90 | 76,620 |
| 28 Mar 14 |
47.00000 +0.00 |
47.26 | 46.00 | 47.00 | 40,656 |
| 27 Mar 14 |
47.00000 +0.00 |
47.50 | 46.00 | 47.00 | 46,585 |
| 26 Mar 14 |
47.00000 +0.00 |
47.26 | 45.62 | 47.00 | 32,800 |
| 25 Mar 14 |
47.00000 -1.50 |
47.50 | 46.50 | 47.50 | 56,207 |
| 24 Mar 14 |
48.50000 +0.50 |
49.70 | 46.50 | 48.00 | 24,260 |
| 21 Mar 14 |
48.00000 +0.00 |
49.45 | 48.00 | 48.00 | 22,688 |
| 20 Mar 14 |
48.00000 -1.70 |
48.00 | 46.52 | 48.00 | 17,311 |
| 19 Mar 14 |
49.70000 +1.20 |
49.70 | 49.70 | 49.70 | 2,000 |
| 18 Mar 14 |
48.50000 +0.00 |
49.80 | 48.00 | 48.50 | 1,550 |
| 17 Mar 14 |
48.50000 +1.00 |
50.07 | 47.69 | 47.69 | 54,565 |
| 14 Mar 14 |
47.50000 +0.50 |
48.45 | 44.00 | 47.00 | 230,480 |
| 13 Mar 14 |
47.00000 +2.00 |
47.90 | 45.00 | 46.00 | 197,485 |
| 12 Mar 14 |
45.00000 -3.50 |
48.45 | 44.50 | 48.45 | 77,566 |
| 11 Mar 14 |
48.50000 +1.50 |
49.00 | 45.00 | 47.00 | 109,712 |
| 10 Mar 14 |
47.00000 +2.93 |
47.95 | 44.25 | 44.50 | 120,692 |
| 07 Mar 14 |
44.07000 -0.43 |
44.07 | 44.07 | 44.07 | 12,500 |
| 06 Mar 14 |
44.50000 +0.00 |
44.70 | 44.05 | 44.50 | 41,819 |
| 05 Mar 14 |
44.50000 +1.00 |
45.00 | 42.95 | 43.50 | 558,949 |
| 04 Mar 14 |
43.50000 +0.50 |
44.00 | 41.20 | 43.00 | 81,011 |
| 03 Mar 14 |
43.00000 +2.00 |
43.00 | 40.10 | 41.50 | 293,607 |
| 28 Feb 14 |
41.00000 -2.00 |
44.50 | 39.30 | 43.00 | 119,254 |
| 27 Feb 14 |
43.00000 -0.50 |
44.00 | 42.54 | 43.50 | 99,418 |
| 26 Feb 14 |
43.50000 -0.15 |
44.01 | 42.55 | 43.00 | 119,280 |
| 25 Feb 14 |
43.65000 +0.32 |
43.65 | 43.65 | 43.65 | 17,381 |
| 24 Feb 14 |
43.33490 +0.33 |
43.65 | 43.33 | 43.33 | 7,183 |
| 21 Feb 14 |
43.00000 +2.00 |
43.90 | 41.50 | 41.50 | 75,067 |
| 20 Feb 14 |
41.00000 -0.50 |
42.00 | 39.00 | 41.50 | 21,881 |
| 19 Feb 14 |
41.50000 -2.13 |
43.50 | 40.00 | 43.50 | 65,288 |
| 18 Feb 14 |
43.62500 -0.13 |
43.95 | 43.50 | 43.75 | 39,075 |
| 17 Feb 14 |
43.75000 +0.00 |
43.98 | 43.55 | 43.75 | 32,302 |
| 14 Feb 14 |
43.75000 -0.50 |
44.00 | 43.25 | 44.00 | 52,840 |
| 13 Feb 14 |
44.25000 +3.00 |
44.44 | 41.00 | 41.25 | 254,565 |
| 12 Feb 14 |
41.25000 -1.00 |
42.83 | 40.00 | 42.25 | 75,242 |
| 11 Feb 14 |
42.25000 -2.85 |
45.00 | 42.00 | 45.00 | 130,350 |
| 10 Feb 14 |
45.10000 -2.90 |
45.10 | 45.10 | 45.10 | 5,558 |
| 07 Feb 14 |
48.00000 +2.10 |
48.00 | 48.00 | 48.00 | 800 |
| 06 Feb 14 |
45.90000 -1.10 |
45.90 | 45.00 | 45.90 | 13,790 |
| 05 Feb 14 |
47.00000 +0.00 |
47.00 | 45.10 | 47.00 | 3,300 |
| 04 Feb 14 |
47.00000 -2.50 |
47.10 | 46.00 | 47.10 | 32,926 |
| 03 Feb 14 |
49.50000 -0.50 |
51.16 | 47.00 | 50.00 | 40,105 |
| 31 Jan 14 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 0 |
| 30 Jan 14 |
50.00000 +0.00 |
51.40 | 48.60 | 50.00 | 6,945 |
| 29 Jan 14 |
50.00000 +1.88 |
50.00 | 47.10 | 48.00 | 74,270 |
| 28 Jan 14 |
48.11800 +0.12 |
48.12 | 48.12 | 48.12 | 3,600 |
| 27 Jan 14 |
48.00000 -0.50 |
49.20 | 47.00 | 48.50 | 49,276 |
| 24 Jan 14 |
48.50000 +0.00 |
49.25 | 48.00 | 48.50 | 7,969 |
| 23 Jan 14 |
48.50000 -2.50 |
51.92 | 47.50 | 51.00 | 66,622 |
| 22 Jan 14 |
51.00000 +5.20 |
52.70 | 47.55 | 48.50 | 180,320 |
| 21 Jan 14 |
45.80000 +0.55 |
45.95 | 45.80 | 45.80 | 17,519 |
| 20 Jan 14 |
45.25000 -0.55 |
45.70 | 44.10 | 45.25 | 7,430 |
| 17 Jan 14 |
45.80000 +0.55 |
45.85 | 45.80 | 45.80 | 10,849 |
| 16 Jan 14 |
45.25000 -0.20 |
45.85 | 44.10 | 45.50 | 14,572 |
| 15 Jan 14 |
45.45000 +0.85 |
45.45 | 44.50 | 45.45 | 37,792 |
| 14 Jan 14 |
44.60000 -0.40 |
44.60 | 44.56 | 44.60 | 15,203 |
| 13 Jan 14 |
45.00000 +0.70 |
45.00 | 44.00 | 45.00 | 20,892 |
| 10 Jan 14 |
44.30000 -1.70 |
44.30 | 44.00 | 44.30 | 27,484 |
| 09 Jan 14 |
46.00000 -1.50 |
46.00 | 43.00 | 46.00 | 100,324 |
| 08 Jan 14 |
47.50000 +0.00 |
50.00 | 46.25 | 47.50 | 201,105 |
| 07 Jan 14 |
47.50000 +0.75 |
48.80 | 46.09 | 46.75 | 15,616 |
| 06 Jan 14 |
46.75000 +0.75 |
49.00 | 46.08 | 46.08 | 26,489 |
| 03 Jan 14 |
46.00000 +0.50 |
47.00 | 45.60 | 45.60 | 52,258 |
| 02 Jan 14 |
45.50000 -0.50 |
47.00 | 44.75 | 46.00 | 38,649 |
| 31 Dec 13 |
46.00000 +1.00 |
46.95 | 45.10 | 45.10 | 9,200 |
| 30 Dec 13 |
45.00000 +1.00 |
47.00 | 44.72 | 44.72 | 91,422 |
| 27 Dec 13 |
44.00000 +1.00 |
45.00 | 42.50 | 43.00 | 40,103 |
| 24 Dec 13 |
43.00000 +0.00 |
44.70 | 42.40 | 43.00 | 18,777 |
| 23 Dec 13 |
43.00000 +0.00 |
44.30 | 42.20 | 43.00 | 4,491 |
| 20 Dec 13 |
43.00000 +1.50 |
44.30 | 42.00 | 42.00 | 57,398 |
| 19 Dec 13 |
41.50000 +0.00 |
42.90 | 40.50 | 41.50 | 51,635 |
| 18 Dec 13 |
41.50000 +0.50 |
42.00 | 40.25 | 41.00 | 53,987 |
| 17 Dec 13 |
41.00000 -0.50 |
42.01 | 40.39 | 41.50 | 38,326 |
| 16 Dec 13 |
41.50000 +0.00 |
42.90 | 40.00 | 41.50 | 55,966 |
| 13 Dec 13 |
41.50000 +0.50 |
42.00 | 40.80 | 41.00 | 35,506 |
| 12 Dec 13 |
41.00000 -1.50 |
44.00 | 40.60 | 42.50 | 86,478 |
| 11 Dec 13 |
42.50000 +0.50 |
44.20 | 42.00 | 42.00 | 158,790 |
| 10 Dec 13 |
42.00000 +2.25 |
45.00 | 40.00 | 42.50 | 438,937 |
| 09 Dec 13 |
39.75000 +4.25 |
41.00 | 36.50 | 36.50 | 341,510 |
| 06 Dec 13 |
35.50000 +1.50 |
37.50 | 34.10 | 34.10 | 206,861 |
| 05 Dec 13 |
34.00000 +1.75 |
36.00 | 33.00 | 33.00 | 105,934 |
| 04 Dec 13 |
32.25000 +1.25 |
33.00 | 32.25 | 32.25 | 21,009 |
| 03 Dec 13 |
31.00000 +0.00 |
32.40 | 29.84 | 31.00 | 5,218 |
| 02 Dec 13 |
31.00000 +0.00 |
32.40 | 30.00 | 31.00 | 147,558 |
| 29 Nov 13 |
31.00000 +0.00 |
31.60 | 30.55 | 31.00 | 33,349 |
| 28 Nov 13 |
31.00000 +0.50 |
31.95 | 30.50 | 30.50 | 54,351 |
| 27 Nov 13 |
30.50000 +0.80 |
31.00 | 29.25 | 30.00 | 77,540 |
| 26 Nov 13 |
29.70000 +0.20 |
29.70 | 28.83 | 29.70 | 5,914 |
| 25 Nov 13 |
29.50000 -0.50 |
29.50 | 28.00 | 29.50 | 340,332 |
| 22 Nov 13 |
30.00000 +0.00 |
30.65 | 27.00 | 30.50 | 251,166 |
| 21 Nov 13 |
30.00000 -1.00 |
30.45 | 29.21 | 30.45 | 51,467 |
| 20 Nov 13 |
31.00000 -1.00 |
32.34 | 28.05 | 32.00 | 115,459 |
| 19 Nov 13 |
32.00000 +0.00 |
32.58 | 32.00 | 32.58 | 10,670 |
| 18 Nov 13 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 15 Nov 13 |
33.00000 +0.00 |
33.78 | 32.12 | 33.00 | 22,000 |
| 14 Nov 13 |
33.00000 +0.00 |
33.66 | 32.30 | 33.00 | 3,045 |
| 13 Nov 13 |
33.00000 -1.00 |
33.72 | 32.25 | 33.72 | 40,716 |
| 12 Nov 13 |
34.00000 +0.94 |
34.80 | 33.06 | 34.00 | 15,445 |
| 11 Nov 13 |
33.06000 -1.74 |
33.06 | 33.06 | 33.06 | 3,500 |
| 08 Nov 13 |
34.80000 +0.80 |
34.80 | 34.80 | 34.80 | 2,823 |
| 07 Nov 13 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 0 |
| 06 Nov 13 |
34.00000 +0.65 |
34.25 | 33.70 | 34.00 | 64,000 |
| 05 Nov 13 |
33.35000 -0.65 |
33.35 | 33.35 | 33.35 | 25,000 |
| 04 Nov 13 |
34.00000 +0.00 |
34.90 | 33.55 | 34.00 | 33,508 |
| 01 Nov 13 |
34.00000 +1.00 |
34.00 | 34.00 | 34.00 | 6,000 |
| 31 Oct 13 |
33.00000 +0.50 |
33.00 | 32.55 | 32.55 | 7,775 |
| 30 Oct 13 |
32.50000 -0.50 |
33.90 | 32.35 | 33.00 | 101,647 |
| 29 Oct 13 |
33.00000 -0.10 |
33.10 | 33.00 | 33.00 | 13,241 |
| 28 Oct 13 |
33.10000 -0.70 |
33.90 | 33.10 | 33.50 | 17,263 |
| 25 Oct 13 |
33.80000 -0.70 |
34.37 | 33.80 | 34.37 | 18,181 |
| 24 Oct 13 |
34.50000 +1.00 |
35.85 | 34.20 | 34.20 | 76,357 |
| 23 Oct 13 |
33.50000 +2.50 |
34.91 | 30.00 | 31.00 | 291,454 |
| 22 Oct 13 |
31.00000 -1.50 |
33.00 | 29.50 | 32.50 | 155,997 |
| 21 Oct 13 |
32.50000 +2.00 |
33.00 | 30.25 | 30.50 | 220,904 |
| 18 Oct 13 |
30.50000 +0.75 |
32.00 | 30.00 | 30.00 | 81,761 |
| 17 Oct 13 |
29.75000 +2.00 |
30.80 | 27.37 | 27.75 | 100,465 |
| 16 Oct 13 |
27.75000 +0.50 |
29.00 | 27.13 | 27.25 | 47,787 |
| 15 Oct 13 |
27.25000 +1.50 |
28.00 | 25.55 | 25.75 | 168,010 |
| 14 Oct 13 |
25.75000 +2.15 |
27.99 | 25.20 | 26.00 | 140,885 |
| 11 Oct 13 |
23.60000 -1.15 |
23.60 | 23.50 | 23.60 | 8,600 |
| 10 Oct 13 |
24.74500 +0.00 |
24.75 | 24.75 | 24.75 | 2,615 |
| 09 Oct 13 |
24.74500 +0.25 |
24.75 | 24.75 | 24.75 | 1,568 |
| 08 Oct 13 |
24.50000 +0.00 |
25.00 | 23.50 | 24.50 | 92,600 |
| 07 Oct 13 |
24.50000 -0.50 |
25.12 | 23.00 | 25.00 | 22,000 |
| 04 Oct 13 |
25.00000 +1.50 |
25.20 | 23.00 | 23.50 | 50,418 |
| 03 Oct 13 |
23.50000 -0.50 |
24.20 | 23.10 | 24.00 | 68,139 |
| 02 Oct 13 |
24.00000 -0.50 |
24.50 | 23.50 | 24.50 | 30,000 |
| 01 Oct 13 |
24.50000 -0.50 |
24.80 | 23.00 | 24.80 | 58,899 |
| 30 Sep 13 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 7,000 |
| 27 Sep 13 |
26.00000 -0.95 |
26.90 | 26.00 | 26.90 | 13,561 |
| 26 Sep 13 |
26.95000 -0.70 |
26.95 | 24.50 | 26.95 | 15,391 |
| 25 Sep 13 |
27.65000 +1.30 |
27.65 | 27.65 | 27.65 | 1,724 |
| 24 Sep 13 |
26.35000 -1.15 |
26.35 | 26.00 | 26.35 | 16,820 |
| 23 Sep 13 |
27.50000 +1.20 |
27.65 | 25.00 | 27.65 | 26,166 |
| 20 Sep 13 |
26.30000 +0.00 |
26.30 | 26.05 | 26.30 | 11,000 |
| 19 Sep 13 |
26.30000 -0.70 |
26.30 | 26.30 | 26.30 | 1 |
| 18 Sep 13 |
27.00000 -1.00 |
27.00 | 27.00 | 27.00 | 1,248 |
| 17 Sep 13 |
28.00000 -1.50 |
28.00 | 28.00 | 28.00 | 4,814 |
| 16 Sep 13 |
29.50000 +0.50 |
29.50 | 29.50 | 29.50 | 3,389 |
| 13 Sep 13 |
29.00000 +0.00 |
29.50 | 28.00 | 29.00 | 2,192 |
| 12 Sep 13 |
29.00000 -0.70 |
29.00 | 29.00 | 29.00 | 0 |
| 11 Sep 13 |
29.70000 +0.70 |
29.70 | 29.70 | 29.70 | 2,000 |
| 10 Sep 13 |
29.00000 +0.06 |
30.00 | 28.00 | 29.00 | 47,045 |
| 09 Sep 13 |
28.94000 -0.56 |
28.94 | 25.50 | 28.94 | 62,526 |
| 06 Sep 13 |
29.50000 -1.45 |
30.55 | 28.80 | 29.00 | 9,729 |
| 05 Sep 13 |
30.95000 +1.95 |
30.95 | 30.95 | 30.95 | 10,000 |
| 04 Sep 13 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 03 Sep 13 |
29.00000 -0.74 |
30.00 | 28.26 | 29.00 | 67,633 |
| 02 Sep 13 |
29.74070 +0.74 |
29.74 | 29.74 | 29.74 | 15,000 |
| 30 Aug 13 |
29.00000 -0.40 |
29.70 | 28.32 | 29.00 | 12,379 |
| 29 Aug 13 |
29.40000 +0.40 |
29.40 | 29.40 | 29.40 | 7,000 |
| 28 Aug 13 |
29.00000 -0.67 |
29.50 | 28.30 | 29.50 | 51,700 |
| 27 Aug 13 |
29.67000 -0.03 |
29.67 | 29.67 | 29.67 | 13,402 |
| 23 Aug 13 |
29.70000 +0.45 |
29.70 | 29.70 | 29.70 | 2,000 |
| 22 Aug 13 |
29.25000 +0.50 |
29.70 | 29.00 | 29.00 | 23,804 |
| 21 Aug 13 |
28.75000 -2.25 |
31.00 | 27.55 | 29.25 | 133,803 |
| 20 Aug 13 |
31.00000 +1.75 |
31.00 | 31.00 | 31.00 | 11,000 |
| 19 Aug 13 |
29.25000 +0.25 |
30.00 | 28.73 | 29.00 | 23,615 |
| 16 Aug 13 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 15 Aug 13 |
29.00000 +0.50 |
29.76 | 28.90 | 28.90 | 56,721 |
| 14 Aug 13 |
28.50000 +0.03 |
28.50 | 28.50 | 28.50 | 0 |
| 13 Aug 13 |
28.46500 +0.01 |
28.47 | 28.45 | 28.47 | 9,972 |
| 12 Aug 13 |
28.45000 -0.30 |
28.45 | 28.42 | 28.45 | 5,500 |
| 09 Aug 13 |
28.75000 +1.25 |
29.00 | 27.35 | 27.50 | 16,438 |
| 08 Aug 13 |
27.50000 +1.00 |
28.00 | 27.00 | 27.00 | 31,112 |
| 07 Aug 13 |
26.50000 +0.00 |
27.00 | 26.10 | 26.50 | 63,864 |
| 06 Aug 13 |
26.50000 +0.00 |
26.65 | 26.00 | 26.50 | 26,620 |
| 05 Aug 13 |
26.50000 +0.00 |
26.65 | 26.00 | 26.50 | 184,080 |
| 02 Aug 13 |
26.50000 +0.20 |
26.70 | 26.05 | 26.50 | 4,586 |
| 01 Aug 13 |
26.30000 -1.70 |
26.30 | 25.70 | 26.30 | 36,221 |
| 31 Jul 13 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 18,863 |
| 30 Jul 13 |
28.50000 +0.00 |
28.65 | 28.02 | 28.50 | 5,800 |
| 29 Jul 13 |
28.50000 +2.50 |
29.00 | 27.00 | 27.00 | 56,279 |
| 26 Jul 13 |
26.00000 +0.30 |
27.00 | 25.95 | 25.95 | 73,457 |
| 25 Jul 13 |
25.70000 +1.20 |
25.75 | 25.70 | 25.70 | 26,000 |
| 24 Jul 13 |
24.50000 +0.00 |
25.35 | 23.66 | 24.50 | 59,440 |
| 23 Jul 13 |
24.50000 -0.50 |
25.80 | 23.52 | 25.00 | 31,262 |
| 22 Jul 13 |
25.00000 +4.50 |
25.95 | 21.63 | 22.50 | 104,368 |
| 19 Jul 13 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 18 Jul 13 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 17 Jul 13 |
20.50000 +0.25 |
20.65 | 20.00 | 20.25 | 22,270 |
| 16 Jul 13 |
20.25000 +0.25 |
20.65 | 19.30 | 20.00 | 10,271 |
| 15 Jul 13 |
20.00000 +0.70 |
20.00 | 20.00 | 20.00 | 0 |
| 12 Jul 13 |
19.30000 -0.30 |
19.30 | 19.30 | 19.30 | 18,951 |
| 11 Jul 13 |
19.60000 -1.40 |
19.60 | 19.30 | 19.60 | 18,139 |
| 10 Jul 13 |
21.00000 +1.00 |
21.00 | 21.00 | 21.00 | 4,681 |
| 09 Jul 13 |
20.00000 -0.33 |
20.00 | 20.00 | 20.00 | 0 |
| 08 Jul 13 |
20.33000 -0.42 |
21.00 | 20.33 | 20.75 | 5,470 |
| 05 Jul 13 |
20.75000 -0.25 |
20.90 | 20.55 | 20.75 | 27,923 |
| 04 Jul 13 |
21.00500 +0.32 |
21.00 | 21.00 | 21.00 | 9,714 |
| 03 Jul 13 |
20.68000 -0.07 |
20.68 | 20.68 | 20.68 | 2,000 |
| 02 Jul 13 |
20.75000 -0.25 |
22.50 | 20.25 | 21.00 | 95,265 |
| 01 Jul 13 |
21.00000 +0.00 |
22.00 | 20.25 | 21.00 | 68,000 |
| 28 Jun 13 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 27 Jun 13 |
21.00000 +0.45 |
21.00 | 21.00 | 21.00 | 0 |
| 26 Jun 13 |
20.55000 -0.45 |
20.55 | 20.55 | 20.55 | 1,000 |
| 25 Jun 13 |
21.00000 +0.00 |
21.51 | 20.55 | 21.00 | 34,326 |
| 24 Jun 13 |
21.00000 -0.45 |
21.00 | 21.00 | 21.00 | 0 |
| 21 Jun 13 |
21.45000 +0.45 |
21.45 | 21.45 | 21.45 | 15,800 |
| 20 Jun 13 |
21.00000 +0.50 |
21.75 | 20.18 | 20.50 | 47,696 |
| 19 Jun 13 |
20.50000 +0.00 |
21.00 | 20.00 | 20.50 | 19,341 |
| 18 Jun 13 |
20.50000 +0.00 |
21.00 | 20.15 | 20.50 | 50,292 |
| 17 Jun 13 |
20.50000 +0.25 |
21.00 | 20.50 | 20.50 | 14,500 |
| 14 Jun 13 |
20.25000 +0.43 |
20.50 | 19.85 | 19.85 | 70,000 |
| 13 Jun 13 |
19.82000 -0.18 |
20.50 | 19.82 | 20.00 | 9,005 |
| 12 Jun 13 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 22,803 |
| 11 Jun 13 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 28,475 |
| 10 Jun 13 |
20.00000 +0.00 |
20.50 | 19.70 | 20.00 | 29,512 |
| 07 Jun 13 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 06 Jun 13 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 05 Jun 13 |
20.00000 -0.50 |
20.25 | 20.00 | 20.25 | 40,600 |
| 04 Jun 13 |
20.50000 -0.50 |
20.50 | 20.00 | 20.50 | 8,969 |
| 03 Jun 13 |
21.00000 -0.50 |
21.00 | 20.05 | 21.00 | 15,000 |
| 31 May 13 |
21.50000 +0.00 |
21.50 | 21.10 | 21.50 | 20,094 |
| 30 May 13 |
21.50000 +0.00 |
21.74 | 21.00 | 21.50 | 188,462 |
| 29 May 13 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 28 May 13 |
21.50000 -1.00 |
22.50 | 21.00 | 22.50 | 254,070 |
| 24 May 13 |
22.50000 +0.00 |
23.25 | 22.50 | 22.50 | 2,089 |
| 23 May 13 |
22.50000 +0.00 |
23.70 | 21.75 | 22.50 | 24,925 |
| 22 May 13 |
22.50000 +0.00 |
23.70 | 21.30 | 22.50 | 61,106 |
| 21 May 13 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 20 May 13 |
22.50000 +0.00 |
23.80 | 21.55 | 22.50 | 18,473 |
| 17 May 13 |
22.50000 +0.30 |
23.95 | 21.50 | 22.50 | 68,526 |
| 16 May 13 |
22.20000 +0.20 |
22.20 | 22.18 | 22.18 | 26,000 |
| 15 May 13 |
22.00000 +0.00 |
22.00 | 21.30 | 22.00 | 10,000 |
| 14 May 13 |
22.00000 +0.00 |
22.24 | 22.00 | 22.00 | 23,000 |
| 13 May 13 |
22.00000 +0.85 |
22.14 | 21.15 | 22.00 | 11,306 |
| 10 May 13 |
21.15000 +0.15 |
22.20 | 21.15 | 22.00 | 51,454 |
| 07 May 13 |
21.00000 +0.00 |
22.00 | 21.00 | 22.00 | 42,810 |
| 03 May 13 |
21.00000 -0.22 |
22.00 | 21.00 | 22.00 | 48,234 |
| 02 May 13 |
21.22000 -1.78 |
22.00 | 21.22 | 22.00 | 11,000 |
| 01 May 13 |
23.00000 +0.50 |
23.00 | 21.16 | 23.00 | 66,575 |
| 30 Apr 13 |
22.50000 -1.80 |
23.00 | 22.50 | 23.00 | 755 |
| 26 Apr 13 |
24.30000 +1.80 |
24.30 | 23.50 | 23.50 | 15,000 |
| 25 Apr 13 |
22.50000 +0.00 |
24.30 | 22.50 | 23.50 | 19,300 |
| 24 Apr 13 |
22.50000 -0.50 |
24.40 | 22.50 | 23.50 | 13,990 |
| 23 Apr 13 |
23.00000 -1.22 |
24.22 | 22.40 | 23.25 | 165,665 |
| 22 Apr 13 |
24.22000 +1.22 |
24.49 | 23.15 | 23.50 | 95,458 |
| 19 Apr 13 |
23.00000 -1.70 |
24.70 | 23.00 | 23.50 | 70,734 |
| 18 Apr 13 |
24.70000 +0.00 |
24.70 | 23.50 | 24.00 | 35,000 |
| 17 Apr 13 |
24.70000 +1.70 |
24.70 | 24.00 | 24.00 | 216 |
| 16 Apr 13 |
23.00000 +0.00 |
24.20 | 23.00 | 24.00 | 42,713 |
| 15 Apr 13 |
23.00000 +0.00 |
24.00 | 22.26 | 23.25 | 142,116 |
| 12 Apr 13 |
23.00000 +0.00 |
23.95 | 22.80 | 23.75 | 103,064 |
| 11 Apr 13 |
23.00000 +0.00 |
23.50 | 22.70 | 22.70 | 187,383 |
| 10 Apr 13 |
23.00000 +1.50 |
23.00 | 21.50 | 21.50 | 385,923 |
| 09 Apr 13 |
21.50000 -0.50 |
21.88 | 20.00 | 21.00 | 121,058 |
| 08 Apr 13 |
22.00000 +3.00 |
22.00 | 19.00 | 20.00 | 3,826,079 |
| 05 Apr 13 |
19.00000 -1.00 |
20.50 | 19.00 | 20.50 | 66,536 |
| 04 Apr 13 |
20.00000 +0.00 |
20.60 | 20.00 | 20.60 | 78,150 |
| 03 Apr 13 |
20.00000 -1.50 |
21.50 | 20.00 | 21.50 | 204,621 |
| 02 Apr 13 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 26,410 |
| 28 Mar 13 |
21.50000 +0.00 |
21.84 | 21.20 | 21.84 | 44,087 |
| 27 Mar 13 |
21.50000 -0.40 |
23.25 | 21.50 | 23.25 | 1,374 |
| 25 Mar 13 |
21.90000 +0.40 |
23.25 | 21.50 | 23.25 | 72,431 |
| 22 Mar 13 |
21.50000 +0.00 |
23.25 | 21.50 | 23.25 | 20,300 |
| 21 Mar 13 |
21.50000 +0.00 |
23.25 | 21.50 | 23.25 | 10,540 |
| 20 Mar 13 |
21.50000 +0.00 |
23.25 | 21.40 | 21.75 | 110,332 |
| 19 Mar 13 |
21.50000 -1.30 |
21.75 | 21.50 | 21.75 | 355,000 |
| 18 Mar 13 |
22.80000 +0.94 |
22.80 | 22.25 | 22.25 | 11,735 |
| 15 Mar 13 |
21.86000 -1.64 |
22.25 | 21.85 | 22.25 | 33,213 |
| 14 Mar 13 |
23.50000 +1.18 |
23.50 | 22.00 | 23.50 | 39,579 |
| 13 Mar 13 |
22.32000 +0.32 |
24.00 | 21.50 | 22.50 | 33,713 |
| 12 Mar 13 |
22.00000 -1.10 |
23.00 | 22.00 | 23.00 | 80,291 |
| 11 Mar 13 |
23.10000 +0.10 |
23.70 | 23.00 | 23.25 | 162,159 |
| 08 Mar 13 |
23.00000 +0.00 |
26.45 | 23.00 | 26.00 | 470,403 |
| 07 Mar 13 |
23.00000 -2.75 |
25.75 | 23.00 | 25.75 | 468,578 |
| 06 Mar 13 |
25.75000 +4.25 |
27.40 | 21.40 | 21.50 | 936,288 |
| 05 Mar 13 |
21.50000 +0.50 |
21.60 | 21.05 | 21.60 | 97,935 |
| 04 Mar 13 |
21.00000 -1.05 |
23.00 | 21.00 | 22.50 | 151,110 |
| 01 Mar 13 |
22.05000 +0.05 |
22.50 | 22.05 | 22.50 | 20,000 |
| 28 Feb 13 |
22.00000 -1.00 |
23.00 | 22.00 | 23.00 | 135,967 |
| 27 Feb 13 |
23.00000 +0.80 |
23.00 | 22.25 | 23.00 | 144,069 |
| 26 Feb 13 |
22.20000 +0.20 |
23.00 | 21.50 | 22.50 | 102,649 |
| 25 Feb 13 |
22.00000 -0.83 |
22.95 | 22.00 | 22.75 | 55,585 |
| 22 Feb 13 |
22.82500 +0.83 |
23.25 | 21.50 | 22.75 | 21,817 |
| 21 Feb 13 |
22.00000 -0.50 |
23.35 | 22.00 | 23.25 | 73,497 |
| 20 Feb 13 |
22.50000 -0.75 |
23.50 | 22.50 | 22.75 | 136,962 |
| 19 Feb 13 |
23.25000 +0.00 |
23.80 | 22.55 | 23.80 | 110,196 |
| 18 Feb 13 |
23.25000 -0.75 |
24.80 | 23.00 | 24.50 | 146,610 |
| 15 Feb 13 |
24.00000 +0.50 |
24.70 | 22.00 | 24.70 | 143,592 |
| 14 Feb 13 |
23.50000 -6.50 |
25.00 | 22.00 | 25.00 | 1,239,333 |
| 13 Feb 13 |
30.00000 +0.00 |
30.50 | 29.50 | 30.50 | 177,339 |
| 12 Feb 13 |
30.00000 -1.95 |
30.50 | 30.00 | 30.50 | 15,117 |
| 11 Feb 13 |
31.95000 +0.30 |
31.95 | 30.00 | 31.50 | 7,704 |
| 08 Feb 13 |
31.65000 -0.15 |
31.80 | 31.50 | 31.50 | 2,036 |
| 07 Feb 13 |
31.80000 +1.80 |
31.80 | 30.00 | 31.00 | 48,415 |
| 06 Feb 13 |
30.00000 -0.10 |
31.00 | 30.00 | 31.00 | 43,907 |
| 05 Feb 13 |
30.10000 -0.40 |
32.40 | 30.10 | 32.40 | 10,570 |
| 04 Feb 13 |
30.50000 -1.50 |
32.50 | 30.50 | 32.00 | 65,700 |
| 01 Feb 13 |
32.00000 -2.00 |
33.70 | 31.00 | 31.00 | 71,021 |
| 31 Jan 13 |
34.00000 +2.00 |
34.00 | 30.75 | 31.00 | 33,592 |
| 30 Jan 13 |
32.00000 +1.33 |
32.00 | 31.50 | 31.50 | 17,300 |
| 29 Jan 13 |
30.67000 +0.04 |
32.40 | 30.67 | 31.50 | 20,000 |
| 28 Jan 13 |
30.63000 +0.63 |
34.00 | 30.63 | 31.50 | 51,267 |
| 25 Jan 13 |
30.00000 -2.00 |
32.72 | 30.00 | 32.00 | 81,101 |
| 24 Jan 13 |
32.00000 +0.50 |
33.00 | 30.60 | 32.00 | 62,000 |
| 23 Jan 13 |
31.50000 +0.50 |
33.00 | 30.75 | 31.00 | 66,326 |
| 22 Jan 13 |
31.00000 +0.00 |
32.90 | 30.00 | 32.00 | 102,785 |
| 21 Jan 13 |
31.00000 -1.00 |
32.40 | 31.00 | 32.00 | 11,082 |
| 18 Jan 13 |
32.00000 +2.00 |
34.70 | 32.00 | 34.00 | 131,021 |
| 17 Jan 13 |
30.00000 +0.00 |
32.50 | 30.00 | 32.50 | 25,000 |
| 16 Jan 13 |
30.00000 -1.00 |
31.00 | 30.00 | 30.00 | 32,840 |
| 15 Jan 13 |
31.00000 +0.10 |
31.00 | 29.00 | 31.00 | 45,593 |
| 14 Jan 13 |
30.90000 +0.55 |
32.00 | 29.88 | 30.50 | 177,078 |
| 11 Jan 13 |
30.35000 -0.65 |
30.75 | 30.30 | 30.50 | 43,133 |
| 10 Jan 13 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 98,553 |
| 09 Jan 13 |
32.00000 +1.00 |
32.00 | 29.00 | 31.00 | 134,987 |
| 08 Jan 13 |
31.00000 -0.48 |
31.40 | 30.15 | 31.00 | 116,188 |
| 07 Jan 13 |
31.48000 +1.23 |
31.50 | 30.10 | 31.00 | 30,073 |
| 03 Jan 13 |
30.25000 -0.30 |
31.50 | 30.10 | 30.50 | 8,297 |
| 02 Jan 13 |
30.55000 +0.35 |
30.55 | 29.86 | 30.50 | 29,626 |
| 31 Dec 12 |
30.20000 -1.30 |
30.50 | 30.20 | 30.50 | 7,826 |
| 28 Dec 12 |
31.50000 +1.40 |
31.50 | 31.00 | 31.00 | 3,119 |
| 27 Dec 12 |
30.10000 -1.40 |
31.00 | 30.10 | 31.00 | 10,000 |
| 24 Dec 12 |
31.50000 -0.50 |
31.50 | 31.00 | 31.00 | 3,329 |
| 21 Dec 12 |
32.00000 +0.90 |
32.00 | 30.50 | 31.00 | 87,406 |
| 20 Dec 12 |
31.10000 -0.90 |
31.85 | 30.50 | 31.50 | 77,088 |
| 19 Dec 12 |
32.00000 +2.00 |
32.40 | 30.00 | 30.00 | 91,333 |
| 18 Dec 12 |
30.00000 +1.65 |
30.00 | 29.25 | 29.25 | 232 |
| 17 Dec 12 |
28.35000 -2.95 |
32.20 | 28.35 | 32.20 | 33,488 |
| 14 Dec 12 |
31.30000 +0.00 |
32.50 | 31.30 | 32.50 | 55 |
| 13 Dec 12 |
31.30000 -0.10 |
32.50 | 31.00 | 32.50 | 17,700 |
| 12 Dec 12 |
31.40000 -0.66 |
31.40 | 30.00 | 31.40 | 26,000 |
| 11 Dec 12 |
32.06000 +0.04 |
33.00 | 32.00 | 33.00 | 17,000 |
| 10 Dec 12 |
32.02000 +0.02 |
32.02 | 32.00 | 32.02 | 4,905 |
| 07 Dec 12 |
32.00000 +0.00 |
33.50 | 32.00 | 33.50 | 39,029 |
| 06 Dec 12 |
32.00000 -0.15 |
33.50 | 31.00 | 33.50 | 25,063 |
| 04 Dec 12 |
32.15000 +2.15 |
33.50 | 32.15 | 33.50 | 2,500 |
| 03 Dec 12 |
30.00000 -2.50 |
33.50 | 30.00 | 33.50 | 26,820 |
| 30 Nov 12 |
32.50000 +0.00 |
33.50 | 32.50 | 33.50 | 224 |
| 29 Nov 12 |
32.50000 +0.50 |
33.50 | 32.50 | 33.50 | 6,500 |
| 28 Nov 12 |
32.00000 +1.00 |
33.50 | 32.00 | 33.50 | 22,736 |
| 26 Nov 12 |
31.00000 +0.00 |
33.50 | 30.50 | 33.50 | 62,538 |
| 23 Nov 12 |
31.00000 +0.45 |
33.50 | 31.00 | 32.50 | 96,591 |
| 22 Nov 12 |
30.55000 +0.55 |
32.50 | 30.55 | 31.50 | 37,058 |
| 21 Nov 12 |
30.00000 -1.25 |
31.95 | 30.00 | 31.95 | 73,021 |
| 20 Nov 12 |
31.25000 +0.25 |
32.50 | 31.00 | 31.50 | 16,334 |
| 15 Nov 12 |
31.00000 -2.00 |
33.40 | 31.00 | 33.00 | 18,688 |
| 14 Nov 12 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 10,106 |
| 13 Nov 12 |
33.00000 -0.50 |
34.00 | 33.00 | 34.00 | 10,000 |
| 12 Nov 12 |
33.50000 -0.50 |
35.25 | 33.00 | 34.50 | 19,224 |
| 09 Nov 12 |
34.00000 +0.00 |
34.50 | 34.00 | 34.50 | 6,246 |
| 08 Nov 12 |
34.00000 +1.00 |
35.00 | 34.00 | 34.00 | 7,806 |
| 07 Nov 12 |
33.00000 -3.90 |
35.90 | 33.00 | 35.90 | 67,524 |
| 05 Nov 12 |
36.90000 +0.80 |
37.05 | 36.10 | 36.50 | 19,104 |
| 02 Nov 12 |
36.10000 +1.10 |
36.25 | 35.00 | 36.25 | 24,083 |
| 01 Nov 12 |
35.00000 -0.25 |
36.50 | 35.00 | 36.50 | 2,500 |
| 31 Oct 12 |
35.25000 -3.25 |
38.45 | 35.25 | 37.50 | 33,559 |
| 30 Oct 12 |
38.50000 +1.25 |
38.75 | 36.40 | 37.75 | 40,424 |
| 29 Oct 12 |
37.25000 +1.05 |
40.00 | 35.00 | 37.50 | 194,723 |
| 26 Oct 12 |
36.20000 +1.20 |
36.35 | 35.00 | 35.50 | 10,821 |
| 25 Oct 12 |
35.00000 -1.21 |
35.50 | 35.00 | 35.50 | 18,500 |
| 24 Oct 12 |
36.21000 -1.64 |
38.61 | 36.21 | 37.50 | 45,673 |
| 22 Oct 12 |
37.85000 +2.85 |
38.00 | 37.50 | 37.50 | 9,543 |
| 19 Oct 12 |
35.00000 -3.00 |
37.00 | 35.00 | 37.00 | 1,865 |
| 18 Oct 12 |
38.00000 +2.75 |
38.00 | 37.00 | 37.00 | 17,721 |
| 17 Oct 12 |
35.25000 -2.55 |
37.00 | 35.25 | 37.00 | 50,098 |
| 15 Oct 12 |
37.80000 +0.40 |
37.80 | 37.50 | 37.80 | 22,000 |
| 12 Oct 12 |
37.40000 -0.05 |
37.50 | 37.40 | 37.40 | 7,500 |
| 11 Oct 12 |
37.45000 +0.90 |
37.45 | 37.00 | 37.00 | 10,000 |
| 10 Oct 12 |
36.55000 +1.95 |
37.00 | 36.55 | 36.55 | 25,878 |
| 09 Oct 12 |
34.60000 +0.05 |
37.00 | 34.60 | 36.00 | 29,000 |
| 08 Oct 12 |
34.55000 -0.45 |
36.00 | 34.55 | 36.00 | 969 |
| 05 Oct 12 |
35.00000 +0.45 |
37.60 | 34.50 | 36.00 | 30,326 |
| 04 Oct 12 |
34.55000 +0.05 |
36.95 | 34.55 | 36.00 | 7,533 |
| 03 Oct 12 |
34.50000 -2.45 |
37.50 | 34.50 | 36.00 | 101,515 |
| 02 Oct 12 |
36.95000 -0.05 |
36.95 | 34.50 | 36.00 | 22,403 |
| 01 Oct 12 |
37.00000 +0.00 |
37.00 | 34.55 | 36.00 | 45,000 |
| 28 Sep 12 |
37.00000 +1.00 |
37.00 | 35.55 | 35.55 | 40,396 |
| 27 Sep 12 |
36.00000 +1.20 |
36.00 | 33.00 | 34.50 | 18,391 |
| 26 Sep 12 |
34.80000 +1.80 |
34.80 | 33.00 | 34.50 | 40,533 |
| 25 Sep 12 |
33.00000 -1.70 |
35.25 | 33.00 | 34.50 | 24,100 |
| 24 Sep 12 |
34.69990 +0.20 |
34.70 | 34.50 | 34.50 | 14,303 |
| 20 Sep 12 |
34.50000 +1.50 |
34.50 | 34.50 | 34.50 | 4,000 |
| 19 Sep 12 |
33.00000 -0.90 |
34.50 | 33.00 | 34.50 | 5,000 |
| 18 Sep 12 |
33.90000 +0.90 |
34.50 | 33.90 | 34.50 | 14,749 |
| 17 Sep 12 |
33.00000 -1.20 |
34.50 | 33.00 | 34.50 | 11,310 |
| 14 Sep 12 |
34.20000 +2.45 |
34.50 | 31.00 | 33.50 | 24,758 |
| 13 Sep 12 |
31.75000 +0.15 |
34.75 | 31.75 | 33.50 | 20,370 |
| 12 Sep 12 |
31.60000 +0.00 |
31.60 | 31.60 | 31.60 | 1,332 |
| 11 Sep 12 |
31.60000 -3.15 |
33.50 | 31.60 | 33.50 | 1,073 |
| 07 Sep 12 |
34.75000 +0.00 |
34.75 | 31.60 | 33.50 | 2,820 |
| 06 Sep 12 |
34.75000 +3.75 |
34.75 | 33.50 | 33.50 | 11,679 |
| 05 Sep 12 |
31.00000 -0.50 |
33.50 | 31.00 | 33.50 | 1,683 |
| 04 Sep 12 |
31.50000 -0.05 |
34.75 | 31.50 | 33.50 | 13,500 |
| 30 Aug 12 |
31.55000 -2.45 |
33.50 | 31.55 | 33.50 | 77 |
| 29 Aug 12 |
34.00000 -0.60 |
34.00 | 33.50 | 34.00 | 10,000 |
| 28 Aug 12 |
34.60000 -0.40 |
36.25 | 34.60 | 35.50 | 21,847 |
| 24 Aug 12 |
35.00000 -0.45 |
37.80 | 35.00 | 35.00 | 44,302 |
| 23 Aug 12 |
35.45000 +1.28 |
35.45 | 34.55 | 35.00 | 9,333 |
| 22 Aug 12 |
34.17000 -0.41 |
35.45 | 34.15 | 35.00 | 22,641 |
| 21 Aug 12 |
34.57500 -1.22 |
35.00 | 34.58 | 35.00 | 20,625 |
| 20 Aug 12 |
35.80000 -0.20 |
35.80 | 34.55 | 35.50 | 4,250 |
| 15 Aug 12 |
36.00000 -0.18 |
36.00 | 35.00 | 35.00 | 7,777 |
| 14 Aug 12 |
36.18000 +2.58 |
36.18 | 34.50 | 34.50 | 15,474 |
| 13 Aug 12 |
33.60000 +0.10 |
34.50 | 33.60 | 34.50 | 6,727 |
| 10 Aug 12 |
33.50000 -0.50 |
33.50 | 33.50 | 33.50 | 9,000 |
| 09 Aug 12 |
34.00000 -1.45 |
36.00 | 34.00 | 34.50 | 18,540 |
| 08 Aug 12 |
35.45000 +1.91 |
35.45 | 33.70 | 34.50 | 30,000 |
| 07 Aug 12 |
33.54000 -0.06 |
35.90 | 33.54 | 34.50 | 19,763 |
| 06 Aug 12 |
33.60000 -2.60 |
33.83 | 33.60 | 33.83 | 28,476 |
| 03 Aug 12 |
36.20000 +0.90 |
36.20 | 36.20 | 36.20 | 2,762 |
| 02 Aug 12 |
35.30000 -1.20 |
35.30 | 35.30 | 35.30 | 14,281 |
| 01 Aug 12 |
36.50000 +0.85 |
37.10 | 36.50 | 36.50 | 73,847 |
| 31 Jul 12 |
35.65000 -1.85 |
37.00 | 35.00 | 35.00 | 81,096 |
| 30 Jul 12 |
37.50000 +5.75 |
37.50 | 33.25 | 33.25 | 144,225 |
| 27 Jul 12 |
31.75000 -1.25 |
33.50 | 31.75 | 32.00 | 9,859 |
| 26 Jul 12 |
33.00000 +1.25 |
33.00 | 31.00 | 32.00 | 20,527 |
| 25 Jul 12 |
31.75000 +0.00 |
33.60 | 31.75 | 32.00 | 9,315 |
| 24 Jul 12 |
31.75000 -3.25 |
33.40 | 31.70 | 32.00 | 20,701 |
| 23 Jul 12 |
35.00000 +3.00 |
35.00 | 35.00 | 35.00 | 87,455 |
| 20 Jul 12 |
32.00000 +0.00 |
32.50 | 30.15 | 30.50 | 20,991 |
| 19 Jul 12 |
32.00000 +2.00 |
32.00 | 30.50 | 30.50 | 738 |
| 17 Jul 12 |
30.00000 -3.00 |
32.00 | 30.00 | 30.50 | 55,086 |
| 16 Jul 12 |
33.00000 +3.00 |
33.00 | 30.50 | 30.50 | 133,880 |
| 13 Jul 12 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 53,947 |
| 12 Jul 12 |
30.50000 +1.56 |
30.50 | 30.50 | 30.50 | 22,202 |
| 11 Jul 12 |
28.94240 -4.56 |
30.00 | 28.00 | 29.25 | 34,308 |
| 10 Jul 12 |
33.50000 +4.00 |
34.50 | 33.50 | 33.50 | 94,552 |
| 09 Jul 12 |
29.50000 -4.10 |
29.75 | 28.00 | 29.50 | 48,417 |
| 06 Jul 12 |
33.60000 +6.60 |
34.50 | 33.60 | 33.60 | 4,300 |
| 05 Jul 12 |
27.00000 -2.00 |
29.50 | 27.00 | 29.50 | 16,953 |
| 04 Jul 12 |
29.00000 -7.00 |
29.50 | 27.30 | 28.00 | 13,396 |
| 03 Jul 12 |
36.00000 +7.85 |
36.20 | 36.00 | 36.00 | 41,000 |
| 02 Jul 12 |
28.15000 -0.15 |
29.50 | 28.15 | 29.50 | 12,085 |
| 29 Jun 12 |
28.30000 -2.20 |
29.50 | 28.30 | 29.50 | 13,000 |
| 28 Jun 12 |
30.50000 +1.80 |
30.50 | 29.50 | 29.50 | 113,000 |
| 27 Jun 12 |
28.70000 +0.70 |
29.50 | 28.70 | 29.50 | 2,000 |
| 25 Jun 12 |
28.00000 -0.80 |
28.80 | 28.00 | 28.80 | 2,310 |
| 22 Jun 12 |
28.80000 -0.10 |
29.50 | 28.80 | 29.50 | 7,000 |
| 21 Jun 12 |
28.90000 +2.40 |
29.50 | 26.00 | 28.00 | 10,148 |
| 20 Jun 12 |
26.50000 -3.10 |
26.50 | 26.50 | 26.50 | 75,316 |
| 18 Jun 12 |
29.60000 +1.20 |
29.60 | 29.00 | 29.00 | 14,639 |
| 15 Jun 12 |
28.40000 +2.40 |
29.00 | 27.50 | 28.50 | 40,975 |
| 14 Jun 12 |
26.00000 -3.00 |
29.00 | 26.00 | 29.00 | 13,370 |
| 13 Jun 12 |
29.00000 +2.00 |
29.00 | 29.00 | 29.00 | 10,344 |
| 12 Jun 12 |
27.00000 -1.50 |
30.00 | 27.00 | 30.00 | 23,701 |
| 11 Jun 12 |
28.50000 -0.50 |
28.50 | 28.00 | 28.50 | 53,111 |
| 01 Jun 12 |
29.00000 +0.00 |
29.50 | 28.00 | 29.50 | 16,873 |
| 31 May 12 |
29.00000 +1.00 |
30.00 | 29.00 | 29.00 | 1,684 |
| 30 May 12 |
28.00000 +0.00 |
29.00 | 28.00 | 29.00 | 5,368 |
| 29 May 12 |
28.00000 -0.02 |
28.00 | 28.00 | 28.00 | 3,563 |
| 28 May 12 |
28.01900 -0.08 |
29.00 | 28.02 | 29.00 | 3,750 |
| 25 May 12 |
28.10000 -0.40 |
29.00 | 28.10 | 29.00 | 47,200 |
| 24 May 12 |
28.50000 -1.50 |
29.00 | 28.00 | 29.00 | 25,830 |
| 23 May 12 |
30.00000 +0.00 |
30.00 | 28.00 | 30.00 | 65,400 |
| 22 May 12 |
30.00000 +0.00 |
30.50 | 28.50 | 30.50 | 20,653 |
| 21 May 12 |
30.00000 -2.60 |
32.00 | 30.00 | 31.50 | 5,131 |
| 18 May 12 |
32.60000 +2.60 |
32.60 | 30.00 | 32.00 | 44,449 |
| 17 May 12 |
30.00000 -1.01 |
32.00 | 30.00 | 32.00 | 8,738 |
| 16 May 12 |
31.00710 -0.99 |
33.00 | 31.01 | 32.50 | 25,006 |
| 15 May 12 |
32.00000 -1.00 |
32.50 | 32.00 | 32.00 | 1,813 |
| 11 May 12 |
33.00000 +0.50 |
33.00 | 32.50 | 32.50 | 2,472 |
| 10 May 12 |
32.50000 +1.50 |
32.50 | 31.00 | 32.50 | 14,928 |
| 09 May 12 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 12,200 |
| 08 May 12 |
31.00000 -1.60 |
31.00 | 31.00 | 31.00 | 9,982 |
| 03 May 12 |
32.60000 +0.10 |
33.00 | 31.00 | 33.00 | 11,853 |
| 02 May 12 |
32.50000 +1.50 |
33.00 | 32.50 | 33.00 | 7,778 |
| 01 May 12 |
31.00000 -0.60 |
33.00 | 31.00 | 33.00 | 21,400 |
| 30 Apr 12 |
31.60000 +0.10 |
33.00 | 31.60 | 32.50 | 1,500 |
| 27 Apr 12 |
31.50000 +0.00 |
34.00 | 31.50 | 32.50 | 166,889 |
| 26 Apr 12 |
31.50000 +0.15 |
34.50 | 31.50 | 32.50 | 65,005 |
| 25 Apr 12 |
31.35000 -3.15 |
33.00 | 31.35 | 33.00 | 3,233 |
| 24 Apr 12 |
34.50000 +0.00 |
36.95 | 31.35 | 33.00 | 104,792 |
| 23 Apr 12 |
34.50000 +3.50 |
34.50 | 31.00 | 33.50 | 25,264 |
| 20 Apr 12 |
31.00000 -3.50 |
34.50 | 31.00 | 33.50 | 4,248 |
| 19 Apr 12 |
34.50000 +1.00 |
34.50 | 31.00 | 33.50 | 9,828 |
| 18 Apr 12 |
33.50000 +0.00 |
33.50 | 31.50 | 33.50 | 11,729 |
| 17 Apr 12 |
33.50000 +0.55 |
33.50 | 31.00 | 33.00 | 12,669 |
| 16 Apr 12 |
32.95000 -0.05 |
33.00 | 31.00 | 33.00 | 9,835 |
| 13 Apr 12 |
33.00000 +2.00 |
33.00 | 33.00 | 33.00 | 5,000 |
| 12 Apr 12 |
31.00000 -2.70 |
32.00 | 31.00 | 32.00 | 10,154 |
| 11 Apr 12 |
33.70000 +1.70 |
33.70 | 33.00 | 33.00 | 8,550 |
| 10 Apr 12 |
32.00000 -1.95 |
33.95 | 31.00 | 33.50 | 11,302 |
| 05 Apr 12 |
33.95000 +1.55 |
33.95 | 30.00 | 32.00 | 58,738 |
| 04 Apr 12 |
32.40000 +0.90 |
32.40 | 29.00 | 32.00 | 137,700 |
| 03 Apr 12 |
31.50000 -1.65 |
31.50 | 29.75 | 31.00 | 174,459 |
| 02 Apr 12 |
33.15000 -2.70 |
35.45 | 31.60 | 35.45 | 77,085 |
| 30 Mar 12 |
35.85000 +3.85 |
36.00 | 35.85 | 36.00 | 1,935 |
| 29 Mar 12 |
32.00000 -1.50 |
34.20 | 32.00 | 34.20 | 58,758 |
| 28 Mar 12 |
33.50000 +0.50 |
34.25 | 33.00 | 34.00 | 33,100 |
| 27 Mar 12 |
33.00000 -1.50 |
34.00 | 33.00 | 34.00 | 2,000 |
| 26 Mar 12 |
34.50000 -0.50 |
35.00 | 33.00 | 35.00 | 58,957 |
| 23 Mar 12 |
35.00000 +0.00 |
35.10 | 34.00 | 35.10 | 17,278 |
| 22 Mar 12 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 7,734 |
| 21 Mar 12 |
35.00000 -0.25 |
35.00 | 35.00 | 35.00 | 27,605 |
| 20 Mar 12 |
35.25000 -0.45 |
36.50 | 34.00 | 36.00 | 6,824 |
| 19 Mar 12 |
35.70000 +0.70 |
35.95 | 34.00 | 35.95 | 38,856 |
| 16 Mar 12 |
35.00000 -3.00 |
36.50 | 35.00 | 36.00 | 3,675 |
| 15 Mar 12 |
38.00000 +3.00 |
38.00 | 33.50 | 36.50 | 352,031 |
| 14 Mar 12 |
35.00000 +1.00 |
35.00 | 33.30 | 35.00 | 48,041 |
| 13 Mar 12 |
34.00000 -2.00 |
37.10 | 34.00 | 37.00 | 84,694 |
| 12 Mar 12 |
36.00000 +1.00 |
37.10 | 36.00 | 37.10 | 52,787 |
| 09 Mar 12 |
35.00000 -0.45 |
36.00 | 35.00 | 36.00 | 131,357 |
| 08 Mar 12 |
35.45000 +1.35 |
36.00 | 34.00 | 35.00 | 207,390 |
| 07 Mar 12 |
34.10000 -0.90 |
34.75 | 34.10 | 34.75 | 11,965 |
| 06 Mar 12 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 53,681 |
| 05 Mar 12 |
35.00000 -1.00 |
36.00 | 35.00 | 36.00 | 60,827 |
| 02 Mar 12 |
36.00000 -0.50 |
38.52 | 36.00 | 37.50 | 20,325 |
| 01 Mar 12 |
36.50000 -2.40 |
38.00 | 36.50 | 37.50 | 3,963 |
| 29 Feb 12 |
38.90000 +1.40 |
38.90 | 38.00 | 38.00 | 10,090 |
| 28 Feb 12 |
37.50000 +0.35 |
37.50 | 35.00 | 37.50 | 41,072 |
| 27 Feb 12 |
37.15000 -0.45 |
39.70 | 37.00 | 39.00 | 105,635 |
| 24 Feb 12 |
37.60000 -2.40 |
39.00 | 37.60 | 39.00 | 6,000 |
| 23 Feb 12 |
40.00000 +2.20 |
40.00 | 37.80 | 39.00 | 2,634 |
| 22 Feb 12 |
37.80000 -2.50 |
39.70 | 37.80 | 39.00 | 5,707 |
| 21 Feb 12 |
40.30000 +3.30 |
40.30 | 37.00 | 39.00 | 20,803 |
| 20 Feb 12 |
37.00000 +0.00 |
39.80 | 37.00 | 38.50 | 21,318 |
| 17 Feb 12 |
37.00000 -0.60 |
40.60 | 37.00 | 39.00 | 74,628 |
| 16 Feb 12 |
37.60000 -0.40 |
38.00 | 37.60 | 38.00 | 17,670 |
| 15 Feb 12 |
38.00000 -2.00 |
41.00 | 38.00 | 38.50 | 11,797 |
| 14 Feb 12 |
40.00000 +0.00 |
40.00 | 39.00 | 39.00 | 25,000 |
| 13 Feb 12 |
40.00000 +0.40 |
40.00 | 37.00 | 38.50 | 13,556 |
| 10 Feb 12 |
39.60000 +2.00 |
39.60 | 37.60 | 38.50 | 4,887 |
| 09 Feb 12 |
37.60000 -0.40 |
39.00 | 37.60 | 39.00 | 5,578 |
| 08 Feb 12 |
38.00000 -3.00 |
39.00 | 38.00 | 39.00 | 4,457 |
| 07 Feb 12 |
41.00000 +2.00 |
41.00 | 39.00 | 40.50 | 56,074 |
| 06 Feb 12 |
39.00000 -1.40 |
40.50 | 39.00 | 40.00 | 18,208 |
| 02 Feb 12 |
40.40000 +0.14 |
40.40 | 40.00 | 40.00 | 251 |
| 01 Feb 12 |
40.25570 +0.76 |
40.26 | 38.00 | 40.00 | 7,056 |
| 31 Jan 12 |
39.50000 +1.00 |
40.00 | 37.50 | 40.00 | 10,513 |
| 30 Jan 12 |
38.50000 +0.50 |
41.50 | 38.50 | 40.00 | 6,237 |
| 27 Jan 12 |
38.00000 -2.00 |
40.00 | 38.00 | 39.50 | 17,613 |
| 25 Jan 12 |
40.00000 -0.50 |
41.00 | 40.00 | 41.00 | 1,000 |
| 24 Jan 12 |
40.50000 +0.00 |
42.20 | 40.50 | 41.50 | 21,000 |
| 23 Jan 12 |
40.50000 -1.50 |
43.00 | 40.50 | 41.50 | 28,448 |
| 20 Jan 12 |
42.00000 +1.40 |
42.00 | 41.50 | 41.50 | 3,730 |
| 19 Jan 12 |
40.60000 -0.40 |
42.00 | 40.10 | 41.00 | 16,223 |
| 18 Jan 12 |
41.00000 +1.00 |
41.00 | 40.50 | 40.50 | 23,997 |
| 17 Jan 12 |
40.00000 +0.00 |
40.60 | 40.00 | 40.50 | 28,650 |
| 16 Jan 12 |
40.00000 -0.20 |
40.50 | 40.00 | 40.50 | 28,937 |
| 13 Jan 12 |
40.20000 +0.20 |
40.50 | 38.00 | 40.00 | 35,395 |
| 12 Jan 12 |
40.00000 +1.00 |
40.00 | 40.00 | 40.00 | 6,189 |
| 11 Jan 12 |
39.00000 +0.00 |
40.00 | 39.00 | 40.00 | 20,285 |
| 10 Jan 12 |
39.00000 +0.50 |
41.60 | 37.00 | 38.50 | 79,058 |
| 09 Jan 12 |
38.50000 -1.50 |
40.00 | 38.50 | 38.50 | 1,174 |
| 06 Jan 12 |
40.00000 +0.00 |
40.00 | 38.50 | 38.50 | 369 |
| 05 Jan 12 |
40.00000 +1.90 |
40.00 | 38.50 | 38.50 | 100 |
| 04 Jan 12 |
38.10000 -0.15 |
38.50 | 38.10 | 38.50 | 2,000 |
| 03 Jan 12 |
38.25000 -1.75 |
39.40 | 38.00 | 39.40 | 558,204 |
| 29 Dec 11 |
40.00000 +2.00 |
40.00 | 39.00 | 39.00 | 12,500 |
| 23 Dec 11 |
38.00000 -0.65 |
39.50 | 38.00 | 39.00 | 103,487 |
| 22 Dec 11 |
38.65000 +0.65 |
39.00 | 38.00 | 39.00 | 7,846 |
| 21 Dec 11 |
38.00000 -0.50 |
39.00 | 38.00 | 39.00 | 4,856 |
| 20 Dec 11 |
38.50000 +0.50 |
39.00 | 38.50 | 39.00 | 50,000 |
| 19 Dec 11 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 12,708 |
| 15 Dec 11 |
38.00000 -0.99 |
38.50 | 38.00 | 38.50 | 12,051 |
| 14 Dec 11 |
38.99000 +0.69 |
39.10 | 38.30 | 39.00 | 35,573 |
| 12 Dec 11 |
38.30000 -0.95 |
39.00 | 38.30 | 38.50 | 6,872 |
| 09 Dec 11 |
39.24990 +0.80 |
39.25 | 38.50 | 38.50 | 10,000 |
| 07 Dec 11 |
38.45000 +1.45 |
38.50 | 37.00 | 38.50 | 22,226 |
| 06 Dec 11 |
37.00000 +0.00 |
38.50 | 37.00 | 38.50 | 3,800 |
| 05 Dec 11 |
37.00000 +0.00 |
38.50 | 37.00 | 38.50 | 13,013 |
| 02 Dec 11 |
37.00000 -1.00 |
38.50 | 37.00 | 38.50 | 22,300 |
| 01 Dec 11 |
38.00000 -1.35 |
39.50 | 38.00 | 39.50 | 5,000 |
| 30 Nov 11 |
39.35000 +0.35 |
40.00 | 38.00 | 40.00 | 11,556 |
| 24 Nov 11 |
39.00000 -0.45 |
39.00 | 39.00 | 39.00 | 1,023 |
| 23 Nov 11 |
39.45000 -0.05 |
42.00 | 38.00 | 41.00 | 31,418 |
| 22 Nov 11 |
39.50000 +1.25 |
42.00 | 39.00 | 40.50 | 5,625 |
| 21 Nov 11 |
38.25000 -0.75 |
39.00 | 38.25 | 39.00 | 24,014 |
| 18 Nov 11 |
39.00000 +0.00 |
41.00 | 39.00 | 41.00 | 3,500 |
| 16 Nov 11 |
39.00000 +0.00 |
41.00 | 39.00 | 41.00 | 18,251 |
| 15 Nov 11 |
39.00000 -2.00 |
41.00 | 39.00 | 41.00 | 5,000 |
| 14 Nov 11 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 24,873 |
| 11 Nov 11 |
41.00000 +0.00 |
42.00 | 41.00 | 42.00 | 31,250 |
| 10 Nov 11 |
41.00000 +1.50 |
42.00 | 41.00 | 41.00 | 18,339 |
| 09 Nov 11 |
39.50000 +0.00 |
41.00 | 39.50 | 39.75 | 54,957 |
| 08 Nov 11 |
39.50000 -1.50 |
39.75 | 39.50 | 39.75 | 10,000 |
| 07 Nov 11 |
41.00000 +0.00 |
41.00 | 39.50 | 41.00 | 5,500 |
| 04 Nov 11 |
41.00000 +1.00 |
41.00 | 41.00 | 41.00 | 2,439 |
| 03 Nov 11 |
40.00000 +2.00 |
40.00 | 39.20 | 39.20 | 54,000 |
| 02 Nov 11 |
38.00000 +0.20 |
38.50 | 38.00 | 38.50 | 20,081 |
| 01 Nov 11 |
37.80000 +0.80 |
39.00 | 37.80 | 39.00 | 4,000 |
| 31 Oct 11 |
37.00000 -1.00 |
40.50 | 37.00 | 39.50 | 31,794 |
| 28 Oct 11 |
38.00000 -3.00 |
41.00 | 38.00 | 39.50 | 10,500 |
| 27 Oct 11 |
41.00000 +3.25 |
41.00 | 38.75 | 38.75 | 11,463 |
| 26 Oct 11 |
37.75000 +0.25 |
40.00 | 37.75 | 38.50 | 6,208 |
| 25 Oct 11 |
37.50000 -1.38 |
39.90 | 37.50 | 38.00 | 10,000 |
| 24 Oct 11 |
38.88000 +0.38 |
38.88 | 37.50 | 38.88 | 38,144 |
| 21 Oct 11 |
38.50000 -1.50 |
40.00 | 38.50 | 40.00 | 2,500 |
| 20 Oct 11 |
40.00000 +0.00 |
40.50 | 40.00 | 40.00 | 15,410 |
| 19 Oct 11 |
40.00000 +1.50 |
40.00 | 38.95 | 38.95 | 14,025 |
| 18 Oct 11 |
38.50000 -1.50 |
38.50 | 38.00 | 38.50 | 1,981 |
| 14 Oct 11 |
40.00000 +3.62 |
40.00 | 36.40 | 37.50 | 8,000 |
| 12 Oct 11 |
36.38400 +0.15 |
37.50 | 36.38 | 36.38 | 4,250 |
| 11 Oct 11 |
36.23190 +0.75 |
36.23 | 35.06 | 35.50 | 21,144 |
| 10 Oct 11 |
35.48000 -0.52 |
35.50 | 34.00 | 35.50 | 26,306 |
| 07 Oct 11 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 5,600 |
| 06 Oct 11 |
36.50000 +1.50 |
38.00 | 35.00 | 36.50 | 13,808 |
| 05 Oct 11 |
35.00000 -2.10 |
38.20 | 35.00 | 38.00 | 15,989 |
| 04 Oct 11 |
37.09990 -2.90 |
38.00 | 36.00 | 38.00 | 8,389 |
| 03 Oct 11 |
40.00000 +0.03 |
40.00 | 40.00 | 40.00 | 6,335 |
| 30 Sep 11 |
39.97370 -0.68 |
42.00 | 39.30 | 40.50 | 44,097 |
| 29 Sep 11 |
40.64990 +0.65 |
40.65 | 40.50 | 40.50 | 22,690 |
| 27 Sep 11 |
40.00000 +1.00 |
41.40 | 40.00 | 40.50 | 8,956 |
| 26 Sep 11 |
39.00000 +0.00 |
40.50 | 39.00 | 40.50 | 1,040 |
| 23 Sep 11 |
39.00000 -1.89 |
40.50 | 39.00 | 40.50 | 4,500 |
| 22 Sep 11 |
40.89000 -0.91 |
41.00 | 39.00 | 41.00 | 17,000 |
| 21 Sep 11 |
41.80000 +2.55 |
41.80 | 39.00 | 41.00 | 31,957 |
| 20 Sep 11 |
39.25000 -3.25 |
41.00 | 39.25 | 41.00 | 6,000 |
| 19 Sep 11 |
42.50000 +3.25 |
42.50 | 41.00 | 41.00 | 700 |
| 16 Sep 11 |
39.25000 +0.00 |
41.00 | 39.25 | 41.00 | 10,149 |
| 15 Sep 11 |
39.25000 -3.50 |
42.75 | 39.10 | 41.50 | 13,839 |
| 14 Sep 11 |
42.75000 -0.25 |
42.75 | 41.50 | 41.50 | 2,250 |
| 13 Sep 11 |
43.00000 +0.00 |
43.15 | 41.00 | 43.15 | 7,000 |
| 12 Sep 11 |
43.00000 -1.08 |
44.20 | 43.00 | 44.00 | 9,777 |
| 09 Sep 11 |
44.07500 +0.00 |
44.08 | 43.10 | 44.00 | 11,485 |
| 08 Sep 11 |
44.07500 +0.08 |
44.08 | 44.00 | 44.00 | 1,797 |
| 07 Sep 11 |
44.00000 +2.70 |
45.81 | 44.00 | 44.50 | 48,640 |
| 05 Sep 11 |
41.30000 +0.30 |
42.50 | 40.40 | 42.00 | 9,000 |
| 02 Sep 11 |
41.00000 -1.00 |
42.00 | 41.00 | 42.00 | 5,000 |
| 01 Sep 11 |
42.00000 +0.50 |
43.49 | 42.00 | 42.00 | 2,299 |
| 31 Aug 11 |
41.50000 +0.50 |
43.00 | 41.50 | 42.00 | 30,000 |
| 30 Aug 11 |
41.00000 -2.00 |
42.00 | 41.00 | 42.00 | 17,739 |
| 25 Aug 11 |
43.00000 +1.60 |
43.00 | 43.00 | 43.00 | 10,000 |
| 24 Aug 11 |
41.40000 -1.80 |
43.00 | 41.40 | 43.00 | 612 |
| 23 Aug 11 |
43.20000 +0.55 |
43.20 | 43.00 | 43.00 | 2,000 |
| 22 Aug 11 |
42.65000 +1.50 |
42.70 | 41.30 | 42.50 | 6,211 |
| 19 Aug 11 |
41.15000 -2.10 |
42.50 | 40.00 | 42.50 | 27,129 |
| 18 Aug 11 |
43.25000 -0.20 |
43.25 | 42.50 | 43.00 | 1,145 |
| 17 Aug 11 |
43.45000 -0.04 |
43.45 | 41.00 | 43.00 | 31,400 |
| 16 Aug 11 |
43.49000 -0.51 |
43.49 | 43.00 | 43.00 | 1,121 |
| 15 Aug 11 |
44.00000 +1.00 |
44.00 | 42.50 | 42.50 | 25,675 |
| 12 Aug 11 |
43.00000 +3.00 |
43.00 | 42.00 | 42.00 | 4,606 |
| 11 Aug 11 |
40.00000 -2.60 |
42.00 | 40.00 | 42.00 | 6,313 |
| 10 Aug 11 |
42.60000 +1.70 |
42.60 | 42.00 | 42.00 | 4,000 |
| 09 Aug 11 |
40.90000 -0.10 |
41.50 | 40.90 | 40.90 | 15,139 |
| 08 Aug 11 |
41.00000 +3.00 |
42.49 | 40.00 | 40.00 | 33,077 |
| 05 Aug 11 |
38.00000 -2.00 |
40.20 | 38.00 | 40.00 | 61,599 |
| 04 Aug 11 |
40.00000 -1.40 |
43.25 | 40.00 | 42.50 | 21,095 |
| 03 Aug 11 |
41.40000 -3.10 |
43.00 | 41.40 | 43.00 | 12,246 |
| 02 Aug 11 |
44.50000 +1.50 |
45.00 | 43.00 | 44.00 | 25,910 |
| 01 Aug 11 |
43.00000 -2.28 |
44.00 | 43.00 | 44.00 | 4,000 |
| 29 Jul 11 |
45.27720 -0.32 |
45.50 | 44.00 | 45.50 | 37,173 |
| 28 Jul 11 |
45.60000 +0.60 |
45.60 | 45.00 | 45.50 | 13,096 |
| 27 Jul 11 |
45.00000 -1.00 |
45.50 | 45.00 | 45.50 | 10,519 |
| 26 Jul 11 |
46.00000 +1.00 |
47.00 | 45.25 | 46.50 | 40,703 |
| 25 Jul 11 |
45.00000 +3.00 |
46.13 | 44.00 | 44.00 | 55,522 |
| 22 Jul 11 |
42.00000 +2.00 |
44.00 | 40.00 | 42.00 | 17,410 |
| 21 Jul 11 |
40.00000 -0.75 |
43.00 | 40.00 | 40.00 | 44,000 |
| 20 Jul 11 |
40.75000 +0.25 |
40.75 | 37.25 | 40.50 | 51,512 |
| 19 Jul 11 |
40.50000 +0.50 |
42.50 | 39.00 | 42.00 | 35,701 |
| 18 Jul 11 |
40.00000 -1.15 |
42.78 | 40.00 | 42.78 | 29,565 |
| 15 Jul 11 |
41.15000 -2.10 |
43.80 | 41.15 | 43.00 | 11,989 |
| 14 Jul 11 |
43.25000 +0.00 |
43.25 | 43.00 | 43.00 | 4,000 |
| 13 Jul 11 |
43.25000 +0.25 |
43.25 | 41.00 | 43.25 | 14,259 |
| 12 Jul 11 |
43.00000 +0.00 |
45.00 | 43.00 | 44.50 | 9,195 |
| 11 Jul 11 |
43.00000 +0.00 |
45.00 | 43.00 | 44.50 | 9,000 |
| 08 Jul 11 |
43.00000 -2.00 |
45.88 | 43.00 | 45.00 | 13,000 |
| 07 Jul 11 |
45.00000 -1.00 |
47.30 | 45.00 | 47.30 | 41,233 |
| 06 Jul 11 |
46.00000 -1.95 |
47.00 | 46.00 | 47.00 | 7,500 |
| 04 Jul 11 |
47.95000 +0.95 |
47.95 | 47.50 | 47.95 | 4,170 |
| 01 Jul 11 |
47.00000 -1.25 |
48.80 | 46.50 | 47.50 | 52,007 |
| 30 Jun 11 |
48.25000 +1.95 |
48.25 | 46.30 | 47.50 | 31,150 |
| 28 Jun 11 |
46.30000 -0.45 |
47.50 | 46.30 | 47.50 | 8,236 |
| 23 Jun 11 |
46.75000 -1.25 |
48.20 | 46.00 | 46.50 | 9,739 |
| 22 Jun 11 |
48.00000 +2.25 |
48.00 | 46.50 | 46.50 | 2,000 |
| 21 Jun 11 |
45.75000 -2.55 |
46.50 | 45.75 | 46.50 | 5,976 |
| 20 Jun 11 |
48.30000 +0.80 |
48.30 | 46.75 | 46.75 | 800 |
| 17 Jun 11 |
47.50000 -1.00 |
47.50 | 46.55 | 47.25 | 31,900 |
| 16 Jun 11 |
48.50000 -0.40 |
48.50 | 46.30 | 48.00 | 37,559 |
| 15 Jun 11 |
48.90000 +1.40 |
48.90 | 47.50 | 48.00 | 19,312 |
| 14 Jun 11 |
47.50000 +0.00 |
48.00 | 47.50 | 48.00 | 29,500 |
| 13 Jun 11 |
47.50000 -3.00 |
49.50 | 47.50 | 49.00 | 43,661 |
| 10 Jun 11 |
50.50000 +2.50 |
50.50 | 49.00 | 49.00 | 10,848 |
| 09 Jun 11 |
48.00000 +0.00 |
49.20 | 48.00 | 48.50 | 26,472 |
| 08 Jun 11 |
48.00000 +1.50 |
49.20 | 46.40 | 48.00 | 47,205 |
| 07 Jun 11 |
46.50000 -0.66 |
50.00 | 46.50 | 48.00 | 32,407 |
| 06 Jun 11 |
47.16000 +2.16 |
49.00 | 45.16 | 45.50 | 17,857 |
| 03 Jun 11 |
45.00000 +1.00 |
46.50 | 45.00 | 45.00 | 25,000 |
| 02 Jun 11 |
44.00000 -1.45 |
45.00 | 44.00 | 45.00 | 25,000 |
| 01 Jun 11 |
45.45000 +1.40 |
45.50 | 45.00 | 45.00 | 32,276 |
| 31 May 11 |
44.05000 -1.05 |
45.10 | 44.05 | 45.00 | 16,278 |
| 27 May 11 |
45.10000 +1.10 |
45.10 | 44.00 | 45.00 | 26,905 |
| 26 May 11 |
44.00000 -1.02 |
45.50 | 44.00 | 45.00 | 52,207 |
| 25 May 11 |
45.02000 -0.08 |
45.02 | 45.00 | 45.00 | 2,177 |
| 24 May 11 |
45.10000 +0.10 |
46.10 | 45.00 | 45.50 | 4,349 |
| 23 May 11 |
45.00000 -1.20 |
47.60 | 45.00 | 47.00 | 24,500 |
| 20 May 11 |
46.20000 +1.20 |
47.80 | 46.15 | 46.50 | 48,311 |
| 19 May 11 |
45.00000 -2.45 |
47.20 | 45.00 | 46.00 | 34,007 |
| 18 May 11 |
47.45000 +4.45 |
47.45 | 43.50 | 45.00 | 27,568 |
| 17 May 11 |
43.00000 +0.00 |
44.50 | 43.00 | 44.50 | 75,000 |
| 16 May 11 |
43.00000 -1.50 |
45.75 | 43.00 | 44.50 | 8,278 |
| 13 May 11 |
44.50000 +1.25 |
46.00 | 42.50 | 44.50 | 36,501 |
| 12 May 11 |
43.25000 +1.75 |
45.00 | 42.00 | 43.00 | 159,250 |
| 11 May 11 |
41.50000 -1.50 |
44.00 | 41.50 | 43.50 | 91,867 |
| 10 May 11 |
43.00000 +0.00 |
44.75 | 41.00 | 43.50 | 106,430 |
| 09 May 11 |
43.00000 +2.00 |
44.00 | 41.15 | 42.50 | 33,693 |
| 06 May 11 |
41.00000 +0.75 |
42.50 | 41.00 | 42.00 | 91,519 |
| 05 May 11 |
40.25000 -1.95 |
46.00 | 40.00 | 44.50 | 350,313 |
| 04 May 11 |
42.20000 +2.20 |
44.50 | 42.10 | 42.50 | 124,800 |
| 03 May 11 |
40.00000 +0.98 |
40.97 | 38.00 | 40.00 | 97,582 |
| 28 Apr 11 |
39.02000 -10.98 |
48.00 | 39.02 | 48.00 | 91,308 |
| 21 Apr 11 |
50.00000 -1.00 |
51.50 | 49.00 | 51.00 | 82,727 |
| 20 Apr 11 |
51.00000 +0.50 |
51.00 | 51.00 | 51.00 | 980 |
| 19 Apr 11 |
50.50000 +1.50 |
51.40 | 50.00 | 51.40 | 6,960 |
| 18 Apr 11 |
49.00000 -3.00 |
51.50 | 49.00 | 51.50 | 58,580 |
| 15 Apr 11 |
52.00000 +0.75 |
52.50 | 51.00 | 52.50 | 11,898 |
| 14 Apr 11 |
51.25000 +0.63 |
53.94 | 51.25 | 52.50 | 13,440 |
| 13 Apr 11 |
50.62000 -0.08 |
51.00 | 50.00 | 50.50 | 19,285 |
| 12 Apr 11 |
50.70000 +0.70 |
50.70 | 49.00 | 50.70 | 17,383 |
| 11 Apr 11 |
50.00000 -1.48 |
51.48 | 50.00 | 51.00 | 29,721 |
| 08 Apr 11 |
51.48000 -2.27 |
52.00 | 50.75 | 52.00 | 23,045 |
| 07 Apr 11 |
53.75000 +0.75 |
53.75 | 52.00 | 53.75 | 17,560 |
| 06 Apr 11 |
53.00000 -1.30 |
54.50 | 53.00 | 54.50 | 2,996 |
| 05 Apr 11 |
54.30000 -1.06 |
54.50 | 52.00 | 54.50 | 25,688 |
| 04 Apr 11 |
55.36000 +0.96 |
55.36 | 55.00 | 55.00 | 11,779 |
| 01 Apr 11 |
54.40000 -2.40 |
55.80 | 53.00 | 55.80 | 46,852 |
| 31 Mar 11 |
56.80000 +1.05 |
56.80 | 56.50 | 56.50 | 4,180 |
| 29 Mar 11 |
55.75000 -0.25 |
57.22 | 55.75 | 56.50 | 11,769 |
| 28 Mar 11 |
56.00000 -3.00 |
56.50 | 56.00 | 56.50 | 10,000 |
| 25 Mar 11 |
59.00000 +4.00 |
59.00 | 57.50 | 57.50 | 830 |
| 24 Mar 11 |
55.00000 +0.00 |
57.00 | 55.00 | 57.00 | 46,187 |
| 23 Mar 11 |
55.00000 +0.00 |
57.00 | 55.00 | 56.50 | 4,500 |
| 22 Mar 11 |
55.00000 -3.95 |
59.25 | 55.00 | 57.50 | 58,272 |
| 21 Mar 11 |
58.95000 +3.95 |
58.95 | 57.50 | 57.50 | 2,515 |
| 18 Mar 11 |
55.00000 -0.50 |
59.10 | 55.00 | 57.00 | 20,911 |
| 17 Mar 11 |
55.50000 -1.65 |
58.00 | 55.50 | 57.00 | 19,800 |
| 16 Mar 11 |
57.14800 -0.10 |
57.15 | 55.00 | 57.00 | 25,385 |
| 15 Mar 11 |
57.25000 +1.45 |
57.67 | 55.00 | 57.50 | 22,772 |
| 14 Mar 11 |
55.80000 -9.20 |
62.30 | 55.50 | 62.30 | 116,277 |
| 11 Mar 11 |
65.00000 +0.00 |
65.00 | 63.50 | 64.00 | 3,830 |
| 10 Mar 11 |
65.00000 +0.65 |
65.00 | 64.00 | 64.00 | 5,522 |
| 09 Mar 11 |
64.35000 -0.05 |
64.35 | 63.00 | 63.50 | 10,158 |
| 08 Mar 11 |
64.40000 +0.21 |
64.40 | 63.50 | 63.50 | 10,736 |
| 07 Mar 11 |
64.19000 +2.19 |
64.20 | 62.25 | 63.50 | 23,872 |
| 04 Mar 11 |
62.00000 -2.00 |
65.00 | 62.00 | 63.50 | 27,049 |
| 03 Mar 11 |
64.00000 +6.98 |
64.00 | 58.50 | 58.50 | 64,220 |
| 02 Mar 11 |
57.02000 -0.98 |
58.00 | 57.02 | 58.00 | 141 |
| 01 Mar 11 |
58.00000 +1.00 |
58.80 | 58.00 | 58.50 | 8,141 |
| 25 Feb 11 |
57.00000 -1.70 |
58.50 | 57.00 | 58.50 | 15,000 |
| 24 Feb 11 |
58.70000 -1.30 |
58.70 | 58.00 | 58.70 | 2,519 |
| 23 Feb 11 |
60.00000 +1.00 |
60.46 | 59.00 | 60.00 | 2,450 |
| 22 Feb 11 |
59.00000 -1.80 |
60.75 | 59.00 | 60.50 | 30,450 |
| 21 Feb 11 |
60.80000 -2.00 |
60.80 | 60.01 | 60.50 | 2,102 |
| 18 Feb 11 |
62.80000 +0.30 |
62.80 | 61.00 | 62.00 | 8,150 |
| 17 Feb 11 |
62.50000 +0.73 |
62.50 | 61.50 | 61.50 | 12,200 |
| 16 Feb 11 |
61.77000 +0.77 |
61.77 | 61.00 | 61.50 | 2,520 |
| 15 Feb 11 |
61.00000 -0.35 |
61.80 | 61.00 | 61.50 | 5,798 |
| 14 Feb 11 |
61.35000 +0.35 |
61.50 | 58.00 | 60.50 | 5,350 |
| 11 Feb 11 |
61.00000 +0.00 |
61.50 | 61.00 | 61.00 | 47,462 |
| 10 Feb 11 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 2,000 |
| 09 Feb 11 |
61.00000 +0.50 |
61.00 | 60.50 | 60.50 | 20,411 |
| 08 Feb 11 |
60.50000 +1.00 |
60.50 | 59.50 | 59.50 | 27,493 |
| 07 Feb 11 |
59.50000 +0.50 |
59.50 | 59.50 | 59.50 | 5,680 |
| 04 Feb 11 |
59.00000 -0.80 |
59.50 | 59.00 | 59.50 | 31,351 |
| 03 Feb 11 |
59.80000 +4.33 |
61.50 | 55.50 | 55.50 | 178,002 |
| 02 Feb 11 |
55.47000 -3.03 |
58.50 | 55.00 | 58.50 | 39,723 |
| 01 Feb 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 13,000 |
| 31 Jan 11 |
58.50000 +0.50 |
59.00 | 58.50 | 59.00 | 10,000 |
| 28 Jan 11 |
58.00000 +0.00 |
58.50 | 58.00 | 58.00 | 8,913 |
| 27 Jan 11 |
58.00000 -1.00 |
59.00 | 58.00 | 59.00 | 7,150 |
| 26 Jan 11 |
59.00000 +0.50 |
59.00 | 58.50 | 58.50 | 5,475 |
| 25 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 76,929 |
| 24 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 67,750 |
| 21 Jan 11 |
58.50000 -0.50 |
59.00 | 58.50 | 59.00 | 5,357 |
| 20 Jan 11 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 1,130 |
| 19 Jan 11 |
59.00000 +0.50 |
59.00 | 58.50 | 58.50 | 85,482 |
| 18 Jan 11 |
58.50000 -0.05 |
59.50 | 58.00 | 59.50 | 25,000 |
| 17 Jan 11 |
58.55000 +0.05 |
59.50 | 58.50 | 58.50 | 36,919 |
| 14 Jan 11 |
58.50000 +0.00 |
59.00 | 58.50 | 59.00 | 9,628 |
| 13 Jan 11 |
58.50000 +0.00 |
59.00 | 58.50 | 58.50 | 16,822 |
| 12 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 1,875 |
| 11 Jan 11 |
58.50000 +0.50 |
58.50 | 58.00 | 58.00 | 5,251 |
| 07 Jan 11 |
58.00000 +1.00 |
58.00 | 57.00 | 57.00 | 31,859 |
| 06 Jan 11 |
57.00000 -2.50 |
59.50 | 57.00 | 59.50 | 37,430 |
| 05 Jan 11 |
59.50000 -1.25 |
61.00 | 59.50 | 61.00 | 18,241 |
| 04 Jan 11 |
60.75000 -1.25 |
62.00 | 60.75 | 62.00 | 55,717 |
| 31 Dec 10 |
62.00000 -0.13 |
62.00 | 62.00 | 62.00 | 10,835 |
| 30 Dec 10 |
62.12500 -1.88 |
63.50 | 61.50 | 63.50 | 34,601 |
| 29 Dec 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 3,160 |
| 24 Dec 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 52,002 |
| 23 Dec 10 |
64.00000 -1.00 |
65.00 | 64.00 | 65.00 | 60,558 |
| 22 Dec 10 |
65.00000 -1.00 |
66.00 | 65.00 | 66.00 | 31,794 |
| 21 Dec 10 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 15,000 |
| 20 Dec 10 |
66.00000 -0.50 |
66.50 | 66.00 | 66.50 | 11,911 |
| 17 Dec 10 |
66.50000 +0.00 |
66.50 | 66.50 | 66.50 | 3,042 |
| 16 Dec 10 |
66.50000 -0.50 |
66.50 | 66.50 | 66.50 | 1,500 |
| 15 Dec 10 |
67.00000 +1.90 |
67.50 | 66.50 | 67.50 | 42,500 |
| 14 Dec 10 |
65.10000 +1.60 |
68.50 | 63.50 | 63.50 | 159,238 |
| 13 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 3,000 |
| 10 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 1,562 |
| 09 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 45,894 |
| 08 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 9,737 |
| 07 Dec 10 |
63.50000 +0.50 |
63.50 | 63.50 | 63.50 | 88,467 |
| 06 Dec 10 |
63.00000 +0.50 |
63.50 | 62.50 | 62.50 | 193,059 |
| 03 Dec 10 |
62.50000 -0.10 |
62.50 | 62.00 | 62.50 | 35,700 |
| 02 Dec 10 |
62.60000 -0.65 |
63.25 | 62.25 | 63.25 | 21,174 |
| 01 Dec 10 |
63.25000 -0.25 |
63.50 | 63.25 | 63.50 | 31,100 |
| 30 Nov 10 |
63.50000 -0.25 |
63.50 | 63.50 | 63.50 | 31,344 |
| 29 Nov 10 |
63.75000 +0.75 |
64.00 | 63.00 | 63.00 | 12,335 |
| 26 Nov 10 |
63.00000 -1.00 |
63.00 | 62.50 | 63.00 | 781 |
| 25 Nov 10 |
64.00000 +1.00 |
64.00 | 62.50 | 63.50 | 26,486 |
| 24 Nov 10 |
63.00000 +0.50 |
63.50 | 63.00 | 63.00 | 3,283 |
| 23 Nov 10 |
62.50000 -1.50 |
64.00 | 62.50 | 64.00 | 17,001 |
| 22 Nov 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 18,894 |
| 19 Nov 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 66,700 |
| 18 Nov 10 |
64.00000 +1.00 |
64.00 | 63.00 | 63.00 | 23,020 |
| 17 Nov 10 |
63.00000 -0.50 |
63.00 | 63.00 | 63.00 | 127,694 |
| 16 Nov 10 |
63.50000 +0.50 |
63.50 | 63.50 | 63.50 | 5,000 |
| 15 Nov 10 |
63.00000 -0.50 |
63.50 | 63.00 | 63.50 | 47,923 |
| 12 Nov 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 6,338 |
| 11 Nov 10 |
63.50000 -0.25 |
63.50 | 63.50 | 63.50 | 9,277 |
| 10 Nov 10 |
63.75000 +0.25 |
63.75 | 63.50 | 63.75 | 101,795 |
| 09 Nov 10 |
63.50000 +0.50 |
63.75 | 63.50 | 63.50 | 43,157 |
| 08 Nov 10 |
63.00000 +0.50 |
63.50 | 63.00 | 63.00 | 56,195 |
| 05 Nov 10 |
62.50000 -7.50 |
69.50 | 62.50 | 69.50 | 261,222 |
| 04 Nov 10 |
70.00000 +0.00 |
70.00 | 69.50 | 70.00 | 1,510 |
| 03 Nov 10 |
70.00000 +2.00 |
70.00 | 68.50 | 68.50 | 21,566 |
| 02 Nov 10 |
68.00000 -2.00 |
69.00 | 68.00 | 68.50 | 12,363 |
| 01 Nov 10 |
70.00000 +2.00 |
70.00 | 68.50 | 68.50 | 104,370 |
| 29 Oct 10 |
68.00000 +3.50 |
68.00 | 64.50 | 64.50 | 36,047 |
| 28 Oct 10 |
64.50000 -1.95 |
64.50 | 64.50 | 64.50 | 2,134 |
| 27 Oct 10 |
66.45000 -0.55 |
67.50 | 64.50 | 67.00 | 43,838 |
| 26 Oct 10 |
67.00000 +4.00 |
67.00 | 62.00 | 62.00 | 57,053 |
| 25 Oct 10 |
63.00000 +7.76 |
63.00 | 56.50 | 56.50 | 51,677 |
| 22 Oct 10 |
55.24000 +1.74 |
56.50 | 54.50 | 54.50 | 42,424 |
| 21 Oct 10 |
53.50000 +0.50 |
54.50 | 53.00 | 53.00 | 10,974 |
| 20 Oct 10 |
53.00000 +0.00 |
53.00 | 52.50 | 52.50 | 54,363 |
| 19 Oct 10 |
53.00000 -0.05 |
55.50 | 52.00 | 55.50 | 93,628 |
| 18 Oct 10 |
53.05000 -4.45 |
59.50 | 50.00 | 59.50 | 263,971 |
| 15 Oct 10 |
57.50000 +1.50 |
57.50 | 56.00 | 56.00 | 55,625 |
| 14 Oct 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 61,694 |
| 13 Oct 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 10,164 |
| 12 Oct 10 |
56.00000 +1.50 |
56.00 | 54.50 | 54.50 | 4,178 |
| 11 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 91,750 |
| 08 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 15,504 |
| 07 Oct 10 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 5,000 |
| 06 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 17,000 |
| 05 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 4,809 |
| 04 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 12,882 |
| 01 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1,000 |
| 29 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 2,250 |
| 28 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1,000 |
| 24 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 13,788 |
| 23 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 816 |
| 20 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 860 |
| 17 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 3,819 |
| 16 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 8,235 |
| 14 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 6,200 |
| 13 Sep 10 |
54.50000 -0.50 |
55.00 | 54.50 | 55.00 | 6,692 |
| 09 Sep 10 |
55.00000 +5.00 |
55.00 | 50.00 | 50.00 | 54,228 |
| 07 Sep 10 |
50.00000 +1.00 |
50.00 | 49.00 | 49.00 | 14,000 |
| 06 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 8,000 |
| 02 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 4,900 |
| 01 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 5,000 |
| 31 Aug 10 |
49.00000 -1.50 |
50.50 | 49.00 | 50.50 | 18,322 |
| 27 Aug 10 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 3,941 |
| 23 Aug 10 |
50.50000 -0.70 |
51.00 | 50.50 | 51.00 | 2,020 |
| 20 Aug 10 |
51.20000 -0.80 |
51.20 | 50.50 | 51.00 | 12,752 |
| 17 Aug 10 |
52.00000 -1.00 |
53.00 | 52.00 | 53.00 | 2,000 |
| 16 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 5,704 |
| 13 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 5,000 |
| 09 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 10,000 |
| 06 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 2,825 |
| 05 Aug 10 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 10,000 |
| 04 Aug 10 |
53.50000 +0.00 |
53.50 | 53.00 | 53.50 | 15,000 |
| 03 Aug 10 |
53.50000 +0.00 |
53.50 | 53.50 | 53.50 | 15,000 |
| 02 Aug 10 |
53.50000 +1.00 |
53.50 | 52.50 | 52.50 | 55,000 |
| 29 Jul 10 |
52.50000 +0.37 |
52.50 | 52.50 | 52.50 | 236 |
| 27 Jul 10 |
52.13000 +0.63 |
52.50 | 51.50 | 51.50 | 12,500 |
| 23 Jul 10 |
51.50000 +0.00 |
51.50 | 51.50 | 51.50 | 1,552 |
| 22 Jul 10 |
51.50000 +0.50 |
51.50 | 51.50 | 51.50 | 2,900 |
| 21 Jul 10 |
51.00000 -1.00 |
52.00 | 51.00 | 52.00 | 10,000 |
| 20 Jul 10 |
52.00000 -1.00 |
52.50 | 52.00 | 52.50 | 11,270 |
| 19 Jul 10 |
53.00000 -0.50 |
53.50 | 53.00 | 53.50 | 9,946 |
| 16 Jul 10 |
53.50000 +0.00 |
53.50 | 53.50 | 53.50 | 450 |
| 09 Jul 10 |
53.50000 -2.00 |
54.50 | 53.50 | 54.50 | 15,000 |
| 07 Jul 10 |
55.50000 +0.50 |
55.50 | 55.00 | 55.00 | 5,000 |
| 06 Jul 10 |
55.00000 +1.00 |
55.00 | 54.00 | 54.00 | 15,000 |
| 05 Jul 10 |
54.00000 +1.50 |
54.00 | 52.50 | 52.50 | 3,000 |
| 02 Jul 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 100 |
| 01 Jul 10 |
52.50000 -0.06 |
52.50 | 52.50 | 52.50 | 3,223 |
| 30 Jun 10 |
52.56000 +0.06 |
53.00 | 52.00 | 52.50 | 10,000 |
| 28 Jun 10 |
52.50000 -0.50 |
53.00 | 52.50 | 53.00 | 103 |
| 25 Jun 10 |
53.00000 +0.00 |
53.50 | 53.00 | 53.00 | 7,351 |
| 24 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 100 |
| 22 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 157 |
| 21 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 101,428 |
| 18 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 417 |
| 17 Jun 10 |
53.00000 +0.50 |
53.00 | 53.00 | 53.00 | 1,046 |
| 15 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 52.50 | 13,825 |
| 14 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 4,057 |
| 11 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 2,000 |
| 10 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 52.50 | 29,000 |
| 09 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 840 |
| 08 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 53.00 | 78,000 |
| 07 Jun 10 |
52.50000 -1.00 |
53.50 | 52.50 | 53.50 | 30,845 |
| 04 Jun 10 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 93 |
| 03 Jun 10 |
53.00000 +1.78 |
53.50 | 52.00 | 52.00 | 9,000 |
| 02 Jun 10 |
51.22000 -0.28 |
52.00 | 50.50 | 50.50 | 2,040 |
| 01 Jun 10 |
51.50000 +0.00 |
52.00 | 51.50 | 51.50 | 218,287 |
| 28 May 10 |
51.50000 +1.00 |
51.50 | 50.50 | 50.50 | 6,000 |
| 27 May 10 |
50.50000 +1.00 |
50.50 | 49.50 | 49.50 | 14,800 |
| 26 May 10 |
49.50000 +0.80 |
49.50 | 49.50 | 49.50 | 623 |
| 24 May 10 |
48.70000 +2.20 |
49.50 | 47.50 | 47.50 | 2,000 |
| 21 May 10 |
46.50000 -0.50 |
47.50 | 46.50 | 47.00 | 8,207 |
| 20 May 10 |
47.00000 -4.00 |
51.00 | 47.00 | 51.00 | 4,376 |
| 19 May 10 |
51.00000 -0.50 |
51.50 | 51.00 | 51.50 | 10,342 |
| 18 May 10 |
51.50000 -0.50 |
51.50 | 51.50 | 51.50 | 1,500 |
| 17 May 10 |
52.00000 +1.50 |
52.00 | 50.50 | 50.50 | 15,046 |
| 13 May 10 |
50.50000 +0.50 |
50.50 | 49.00 | 49.00 | 6,300 |
| 11 May 10 |
50.00000 -1.00 |
51.00 | 49.00 | 51.00 | 29,306 |
| 10 May 10 |
51.00000 +0.50 |
51.00 | 51.00 | 51.00 | 1,843 |
| 07 May 10 |
50.50000 +0.00 |
51.00 | 50.50 | 50.50 | 11,694 |
| 06 May 10 |
50.50000 +0.10 |
50.50 | 50.50 | 50.50 | 10,250 |
| 05 May 10 |
50.40000 -3.60 |
54.00 | 50.00 | 54.00 | 27,176 |
| 04 May 10 |
54.00000 -0.86 |
54.50 | 54.00 | 54.50 | 1,717 |
| 30 Apr 10 |
54.86000 -1.14 |
56.00 | 54.50 | 56.00 | 25,657 |
| 29 Apr 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 3,847 |
| 27 Apr 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 333 |
| 26 Apr 10 |
56.00000 +0.00 |
56.00 | 55.50 | 55.50 | 14,890 |
| 22 Apr 10 |
56.00000 -0.50 |
56.50 | 56.00 | 56.50 | 7,750 |
| 20 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 3,500 |
| 19 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 7,504 |
| 16 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 10,000 |
| 15 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 11,103 |
| 14 Apr 10 |
56.50000 -1.00 |
57.50 | 56.50 | 57.50 | 23,174 |
| 13 Apr 10 |
57.50000 +0.00 |
57.50 | 57.50 | 57.50 | 3,600 |
| 12 Apr 10 |
57.50000 +1.00 |
57.50 | 57.50 | 57.50 | 2,542 |
| 09 Apr 10 |
56.50000 +0.00 |
57.50 | 56.50 | 56.50 | 12,631 |
| 08 Apr 10 |
56.50000 -0.50 |
57.00 | 56.50 | 57.00 | 14,702 |
| 07 Apr 10 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 4,291 |
| 06 Apr 10 |
57.00000 -0.50 |
58.00 | 57.00 | 57.50 | 43,304 |
| 01 Apr 10 |
57.50000 -0.40 |
57.50 | 57.50 | 57.50 | 3,027 |
| 31 Mar 10 |
57.90000 -0.60 |
58.50 | 57.00 | 58.50 | 59,236 |
| 30 Mar 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 5,000 |
| 29 Mar 10 |
58.50000 -1.00 |
59.50 | 58.50 | 59.50 | 4,000 |
| 23 Mar 10 |
59.50000 +1.00 |
59.50 | 59.50 | 59.50 | 1,099 |
| 22 Mar 10 |
58.50000 +0.00 |
59.50 | 58.50 | 58.50 | 14,104 |
| 19 Mar 10 |
58.50000 -1.00 |
58.50 | 58.50 | 58.50 | 3,970 |
| 18 Mar 10 |
59.50000 -1.00 |
60.50 | 59.50 | 60.50 | 177,518 |
| 17 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 5,523 |
| 16 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 1,000 |
| 15 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 10,141 |
| 12 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 9,921 |
| 11 Mar 10 |
60.50000 -1.00 |
62.00 | 60.50 | 62.00 | 51,634 |
| 10 Mar 10 |
61.50000 -1.50 |
62.50 | 61.50 | 62.50 | 5,269 |
| 08 Mar 10 |
63.00000 +4.45 |
63.00 | 62.00 | 62.00 | 12,511 |
| 05 Mar 10 |
58.55000 +3.55 |
60.50 | 57.00 | 57.00 | 20,620 |
| 04 Mar 10 |
55.00000 +1.50 |
57.00 | 54.00 | 54.00 | 20,000 |
| 02 Mar 10 |
53.50000 +0.00 |
54.00 | 53.50 | 53.50 | 2,813 |
| 01 Mar 10 |
53.50000 +3.00 |
53.50 | 50.50 | 50.50 | 31,359 |
| 26 Feb 10 |
50.50000 +0.50 |
50.50 | 49.00 | 49.50 | 25,550 |
| 25 Feb 10 |
50.00000 -2.50 |
52.50 | 49.00 | 52.50 | 30,751 |
| 24 Feb 10 |
52.50000 -1.50 |
54.00 | 52.50 | 54.00 | 16,451 |
| 23 Feb 10 |
54.00000 -2.50 |
56.50 | 54.00 | 56.50 | 22,827 |
| 22 Feb 10 |
56.50000 -0.50 |
57.00 | 56.50 | 57.00 | 10,223 |
| 19 Feb 10 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 5,262 |
| 18 Feb 10 |
57.00000 +0.00 |
57.50 | 57.00 | 57.50 | 7,967 |
| 17 Feb 10 |
57.00000 -1.00 |
58.00 | 57.00 | 58.00 | 1,244 |
| 16 Feb 10 |
58.00000 +0.80 |
58.00 | 58.00 | 58.00 | 1,250 |
| 12 Feb 10 |
57.20000 -0.30 |
58.00 | 57.00 | 57.50 | 40,367 |
| 11 Feb 10 |
57.50000 -1.00 |
58.50 | 57.50 | 58.50 | 42,492 |
| 10 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 38,900 |
| 09 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 200 |
| 05 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 1,150 |
| 03 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 18,906 |
| 02 Feb 10 |
58.50000 -1.50 |
60.00 | 58.50 | 60.00 | 11,587 |
| 01 Feb 10 |
60.00000 -0.50 |
60.50 | 60.00 | 60.50 | 3,000 |
| 28 Jan 10 |
60.50000 -1.50 |
62.00 | 60.50 | 62.00 | 15,891 |
| 27 Jan 10 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 1,500 |
| 26 Jan 10 |
62.00000 -0.50 |
62.50 | 62.00 | 62.50 | 5,776 |
| 22 Jan 10 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 909 |
| 21 Jan 10 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 5,870 |
| 20 Jan 10 |
62.50000 -0.50 |
62.50 | 62.50 | 62.50 | 500 |
| 19 Jan 10 |
63.00000 +0.00 |
63.00 | 62.50 | 63.00 | 11,514 |
| 15 Jan 10 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 3,913 |
| 14 Jan 10 |
63.00000 +1.25 |
63.00 | 63.00 | 63.00 | 9,855 |
| 13 Jan 10 |
61.75000 +0.25 |
62.00 | 61.50 | 61.50 | 18,000 |
| 11 Jan 10 |
61.50000 +0.50 |
61.50 | 61.00 | 61.00 | 10,847 |
| 08 Jan 10 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 20,000 |
| 07 Jan 10 |
61.00000 +1.00 |
61.00 | 60.50 | 60.50 | 4,161 |
| 06 Jan 10 |
60.00000 +0.00 |
60.50 | 60.00 | 60.00 | 11,063 |
| 05 Jan 10 |
60.00000 +1.00 |
60.00 | 59.00 | 59.00 | 27,000 |
| 04 Jan 10 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 200 |
| 29 Dec 09 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 358 |
Tristel PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
399.00000 -8.50 |
415.00 | 390.10 | 407.50 | 77,566 |
| 19 Oct 26 |
407.50000 -22.50 |
440.00 | 405.00 | 435.00 | 171,667 |
| 16 Oct 26 |
430.00000 -1.00 |
435.00 | 426.00 | 432.50 | 57,498 |
| 15 Oct 26 |
431.00000 -4.00 |
440.00 | 427.20 | 435.00 | 99,177 |
| 14 Oct 26 |
435.00000 -1.00 |
445.00 | 430.00 | 437.50 | 83,282 |
| 13 Oct 26 |
436.00000 +1.00 |
445.00 | 430.00 | 435.00 | 53,096 |
| 12 Oct 26 |
435.00000 +2.50 |
440.00 | 430.00 | 432.50 | 40,246 |
| 09 Oct 26 |
432.50000 +2.50 |
435.00 | 428.90 | 432.50 | 64,135 |
| 08 Oct 26 |
430.00000 +2.50 |
435.00 | 427.76 | 427.76 | 82,744 |
| 07 Oct 26 |
427.50000 +2.50 |
430.00 | 420.00 | 425.00 | 36,964 |
| 06 Oct 26 |
425.00000 +10.00 |
430.00 | 410.00 | 415.00 | 79,174 |
| 05 Oct 26 |
415.00000 +5.00 |
420.00 | 410.00 | 410.00 | 100,105 |
| 02 Oct 26 |
410.00000 +5.00 |
415.00 | 405.00 | 407.50 | 65,892 |
| 01 Oct 26 |
405.00000 -5.00 |
415.00 | 400.00 | 407.50 | 24,711 |
| 30 Sep 26 |
410.00000 +5.00 |
410.00 | 400.00 | 405.00 | 54,171 |
| 29 Sep 26 |
405.00000 -4.00 |
410.00 | 400.00 | 405.00 | 21,828 |
| 28 Sep 26 |
409.00000 +0.00 |
410.00 | 402.60 | 405.00 | 117,459 |
| 25 Sep 26 |
409.00000 +4.00 |
409.25 | 400.00 | 405.00 | 79,851 |
| 24 Sep 26 |
405.00000 +0.00 |
410.00 | 400.00 | 405.00 | 38,449 |
| 23 Sep 26 |
405.00000 +0.00 |
410.00 | 400.00 | 405.00 | 25,530 |
| 22 Sep 26 |
405.00000 +2.50 |
410.00 | 400.00 | 402.50 | 89,192 |
| 21 Sep 26 |
402.50000 +7.50 |
410.00 | 395.00 | 397.50 | 94,482 |
| 18 Sep 26 |
395.00000 +0.00 |
400.00 | 390.00 | 395.00 | 52,540 |
| 17 Sep 26 |
395.00000 +2.50 |
400.00 | 387.11 | 392.50 | 79,397 |
| 16 Sep 26 |
392.50000 -2.50 |
400.00 | 386.66 | 395.00 | 30,567 |
| 15 Sep 26 |
395.00000 +2.50 |
400.00 | 390.00 | 392.50 | 52,912 |
| 14 Sep 26 |
392.50000 -5.00 |
400.00 | 390.50 | 397.50 | 24,436 |
| 11 Sep 26 |
397.50000 -7.50 |
407.00 | 395.00 | 405.00 | 29,650 |
| 10 Sep 26 |
405.00000 -2.50 |
410.00 | 400.00 | 407.50 | 25,854 |
| 09 Sep 26 |
407.50000 -2.50 |
415.00 | 405.00 | 410.00 | 41,766 |
| 08 Sep 26 |
410.00000 -9.00 |
420.00 | 405.00 | 415.00 | 126,827 |
| 07 Sep 26 |
419.00000 +8.00 |
419.00 | 405.00 | 410.00 | 99,069 |
| 04 Sep 26 |
411.00000 -4.00 |
415.00 | 400.00 | 410.00 | 203,523 |
| 03 Sep 26 |
415.00000 +15.00 |
415.00 | 395.00 | 400.00 | 48,826 |
| 02 Sep 26 |
400.00000 -15.00 |
412.49 | 395.00 | 410.00 | 105,135 |
| 01 Sep 26 |
415.00000 -2.50 |
420.00 | 405.00 | 415.00 | 76,172 |
| 28 Aug 26 |
417.50000 +0.00 |
421.00 | 415.00 | 417.50 | 48,829 |
| 27 Aug 26 |
417.50000 -5.00 |
425.00 | 415.00 | 422.50 | 62,462 |
| 26 Aug 26 |
422.50000 -2.50 |
425.99 | 416.00 | 425.00 | 822,962 |
| 25 Aug 26 |
425.00000 -2.50 |
430.00 | 423.34 | 427.50 | 78,679 |
| 24 Aug 26 |
427.50000 +2.50 |
433.00 | 420.00 | 425.00 | 103,583 |
| 21 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 52,502 |
| 20 Aug 26 |
425.00000 +2.50 |
430.00 | 420.00 | 422.50 | 28,850 |
| 19 Aug 26 |
422.50000 -2.50 |
430.00 | 420.00 | 425.00 | 43,738 |
| 18 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 185,991 |
| 17 Aug 26 |
425.00000 +5.00 |
430.00 | 420.00 | 422.50 | 238,528 |
| 14 Aug 26 |
420.00000 +10.00 |
424.80 | 415.00 | 421.50 | 51,905 |
| 13 Aug 26 |
410.00000 +0.00 |
425.00 | 405.00 | 410.00 | 38,543 |
| 12 Aug 26 |
410.00000 +0.00 |
415.00 | 405.00 | 410.00 | 333,394 |
| 11 Aug 26 |
410.00000 +0.00 |
415.00 | 405.38 | 407.50 | 69,739 |
| 10 Aug 26 |
410.00000 +0.00 |
410.00 | 405.31 | 407.50 | 24,159 |
| 07 Aug 26 |
410.00000 -2.50 |
416.00 | 405.00 | 412.50 | 122,814 |
| 06 Aug 26 |
412.50000 -2.50 |
420.00 | 410.00 | 415.00 | 39,140 |
| 05 Aug 26 |
415.00000 -10.00 |
430.00 | 410.00 | 425.00 | 78,744 |
| 04 Aug 26 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 193,609 |
| 03 Aug 26 |
425.00000 -1.00 |
430.00 | 420.00 | 427.50 | 357,384 |
| 31 Jul 26 |
426.00000 -4.00 |
432.00 | 425.10 | 427.50 | 251,819 |
| 30 Jul 26 |
430.00000 +10.00 |
430.00 | 415.00 | 422.50 | 186,788 |
| 29 Jul 26 |
420.00000 +0.00 |
425.00 | 415.00 | 420.00 | 160,801 |
| 28 Jul 26 |
420.00000 +8.00 |
420.00 | 405.00 | 410.00 | 243,235 |
| 27 Jul 26 |
412.00000 -38.00 |
415.00 | 400.00 | 405.00 | 139,362 |
| 24 Jul 26 |
450.00000 +57.50 |
450.00 | 385.00 | 392.50 | 62,918 |
| 23 Jul 26 |
392.50000 +2.50 |
400.00 | 385.00 | 390.00 | 115,843 |
| 22 Jul 26 |
390.00000 +5.00 |
405.00 | 380.00 | 395.00 | 78,239 |
| 21 Jul 26 |
385.00000 +5.00 |
390.00 | 375.00 | 380.00 | 58,833 |
| 20 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 46,031 |
| 17 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 39,608 |
| 16 Jul 26 |
380.00000 +0.00 |
385.00 | 375.00 | 382.50 | 449,518 |
| 15 Jul 26 |
380.00000 -2.50 |
385.00 | 380.00 | 382.50 | 57,326 |
| 14 Jul 26 |
382.50000 +0.00 |
385.00 | 380.00 | 382.50 | 131,899 |
| 13 Jul 26 |
382.50000 -5.00 |
392.00 | 380.00 | 387.50 | 58,537 |
| 10 Jul 26 |
387.50000 -5.00 |
395.00 | 385.00 | 392.50 | 31,175 |
| 09 Jul 26 |
392.50000 +0.00 |
400.00 | 385.00 | 392.50 | 20,334 |
| 08 Jul 26 |
392.50000 +2.50 |
400.00 | 385.00 | 392.50 | 11,758 |
| 07 Jul 26 |
390.00000 -10.00 |
405.00 | 390.00 | 400.00 | 26,776 |
| 06 Jul 26 |
400.00000 +0.00 |
405.00 | 393.75 | 400.00 | 110,396 |
| 03 Jul 26 |
400.00000 +0.00 |
402.85 | 395.00 | 400.00 | 42,714 |
| 02 Jul 26 |
400.00000 +0.00 |
402.00 | 395.00 | 400.00 | 51,349 |
| 01 Jul 26 |
400.00000 +0.00 |
404.00 | 395.00 | 400.00 | 26,929 |
| 30 Jun 26 |
400.00000 +5.00 |
405.00 | 395.00 | 395.00 | 85,668 |
| 29 Jun 26 |
395.00000 -1.00 |
397.78 | 390.00 | 397.50 | 198,508 |
| 26 Jun 26 |
396.00000 +2.00 |
401.70 | 390.00 | 397.50 | 27,475 |
| 25 Jun 26 |
394.00000 +4.00 |
395.00 | 390.00 | 390.00 | 77,288 |
| 24 Jun 26 |
390.00000 +0.00 |
395.00 | 385.00 | 390.00 | 182,051 |
| 23 Jun 26 |
390.00000 +2.00 |
394.00 | 385.00 | 387.50 | 34,329 |
| 22 Jun 26 |
388.00000 +0.50 |
395.00 | 380.00 | 387.50 | 42,927 |
| 19 Jun 26 |
387.50000 +0.00 |
395.00 | 380.00 | 387.50 | 41,926 |
| 18 Jun 26 |
387.50000 +2.50 |
390.00 | 380.00 | 385.00 | 63,988 |
| 17 Jun 26 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 92,247 |
| 16 Jun 26 |
385.00000 -7.50 |
392.50 | 380.00 | 392.50 | 174,731 |
| 15 Jun 26 |
392.50000 +0.50 |
400.00 | 385.00 | 392.00 | 64,372 |
| 12 Jun 26 |
392.00000 +2.00 |
399.00 | 386.33 | 390.00 | 171,846 |
| 11 Jun 26 |
390.00000 +5.00 |
395.00 | 380.00 | 385.00 | 42,478 |
| 10 Jun 26 |
385.00000 +0.00 |
390.00 | 381.00 | 385.00 | 101,589 |
| 09 Jun 26 |
385.00000 +5.00 |
385.00 | 377.50 | 380.00 | 76,006 |
| 08 Jun 26 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 396,101 |
| 05 Jun 26 |
380.00000 +5.00 |
385.00 | 370.00 | 375.00 | 120,214 |
| 04 Jun 26 |
375.00000 -5.00 |
383.00 | 370.00 | 380.00 | 136,578 |
| 03 Jun 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 90,404 |
| 02 Jun 26 |
382.50000 +2.50 |
385.00 | 377.50 | 377.50 | 61,681 |
| 01 Jun 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 66,675 |
| 29 May 26 |
382.50000 +10.00 |
385.00 | 371.12 | 372.50 | 1,136,187 |
| 28 May 26 |
372.50000 -7.50 |
385.00 | 370.00 | 380.00 | 279,531 |
| 27 May 26 |
380.00000 -2.00 |
383.50 | 371.16 | 377.50 | 49,731 |
| 26 May 26 |
382.00000 -3.00 |
390.00 | 375.00 | 385.00 | 77,786 |
| 22 May 26 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 87,319 |
| 21 May 26 |
385.00000 +5.00 |
394.00 | 380.00 | 387.50 | 903,716 |
| 20 May 26 |
380.00000 -15.00 |
400.00 | 380.00 | 395.00 | 83,752 |
| 19 May 26 |
395.00000 +0.00 |
409.25 | 390.00 | 402.50 | 41,918 |
| 18 May 26 |
395.00000 -17.50 |
420.00 | 395.00 | 412.50 | 93,635 |
| 15 May 26 |
412.50000 -2.50 |
420.00 | 405.00 | 415.00 | 34,130 |
| 14 May 26 |
415.00000 +5.00 |
420.00 | 405.00 | 410.00 | 149,365 |
| 13 May 26 |
410.00000 +2.50 |
415.00 | 400.00 | 407.50 | 54,350 |
| 12 May 26 |
407.50000 +2.50 |
415.00 | 400.00 | 405.00 | 51,949 |
| 11 May 26 |
405.00000 -2.50 |
415.00 | 400.00 | 407.50 | 182,626 |
| 08 May 26 |
407.50000 +0.00 |
415.00 | 400.00 | 407.50 | 191,600 |
| 07 May 26 |
407.50000 -2.50 |
420.00 | 407.50 | 410.00 | 96,246 |
| 06 May 26 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 239,515 |
| 05 May 26 |
410.00000 +5.00 |
420.84 | 400.00 | 405.00 | 130,030 |
| 01 May 26 |
405.00000 +13.00 |
410.00 | 390.00 | 395.00 | 86,144 |
| 30 Apr 26 |
392.00000 -5.50 |
400.00 | 385.00 | 395.00 | 126,395 |
| 29 Apr 26 |
397.50000 +25.00 |
400.00 | 370.00 | 372.50 | 128,488 |
| 28 Apr 26 |
372.50000 +5.00 |
375.00 | 360.00 | 367.50 | 132,760 |
| 27 Apr 26 |
367.50000 -5.00 |
380.00 | 365.00 | 372.50 | 96,104 |
| 24 Apr 26 |
372.50000 -7.50 |
385.00 | 370.00 | 380.00 | 82,107 |
| 23 Apr 26 |
380.00000 +0.00 |
385.00 | 375.26 | 380.00 | 32,906 |
| 22 Apr 26 |
380.00000 +0.00 |
390.00 | 375.00 | 382.50 | 58,116 |
| 21 Apr 26 |
380.00000 -7.50 |
395.00 | 375.00 | 387.50 | 101,187 |
| 20 Apr 26 |
387.50000 +0.00 |
395.00 | 380.00 | 387.50 | 47,216 |
| 17 Apr 26 |
387.50000 +2.50 |
395.00 | 380.00 | 385.00 | 52,281 |
| 16 Apr 26 |
385.00000 +5.00 |
390.00 | 376.00 | 380.00 | 134,314 |
| 15 Apr 26 |
380.00000 -2.50 |
385.00 | 375.00 | 382.50 | 60,580 |
| 14 Apr 26 |
382.50000 +0.00 |
390.00 | 377.50 | 382.50 | 66,654 |
| 13 Apr 26 |
382.50000 +0.00 |
390.00 | 375.00 | 382.50 | 98,017 |
| 10 Apr 26 |
382.50000 -2.50 |
390.00 | 375.00 | 380.00 | 50,622 |
| 09 Apr 26 |
385.00000 +5.00 |
385.00 | 369.50 | 380.00 | 49,592 |
| 08 Apr 26 |
380.00000 +2.50 |
385.00 | 375.00 | 380.00 | 66,218 |
| 07 Apr 26 |
377.50000 +7.50 |
385.00 | 365.00 | 370.00 | 95,277 |
| 02 Apr 26 |
370.00000 +0.00 |
374.00 | 365.00 | 370.00 | 61,546 |
| 01 Apr 26 |
370.00000 +10.00 |
375.00 | 357.12 | 360.00 | 66,177 |
| 31 Mar 26 |
360.00000 +2.50 |
370.00 | 350.00 | 357.50 | 77,291 |
| 30 Mar 26 |
357.50000 -12.50 |
375.00 | 355.00 | 370.00 | 92,379 |
| 27 Mar 26 |
370.00000 -2.50 |
375.00 | 365.00 | 372.50 | 79,510 |
| 26 Mar 26 |
372.50000 +0.00 |
379.00 | 365.00 | 372.50 | 112,386 |
| 25 Mar 26 |
372.50000 +0.00 |
385.00 | 365.00 | 372.50 | 88,958 |
| 24 Mar 26 |
372.50000 +2.50 |
380.00 | 365.00 | 372.50 | 101,940 |
| 23 Mar 26 |
370.00000 -10.00 |
385.00 | 360.00 | 380.00 | 296,258 |
| 20 Mar 26 |
380.00000 +0.00 |
395.00 | 378.00 | 380.00 | 151,299 |
| 19 Mar 26 |
380.00000 -7.50 |
390.00 | 375.00 | 382.50 | 107,948 |
| 18 Mar 26 |
387.50000 -5.00 |
400.00 | 380.00 | 392.50 | 808,404 |
| 17 Mar 26 |
392.50000 +2.50 |
395.00 | 385.00 | 390.00 | 182,285 |
| 16 Mar 26 |
390.00000 +3.00 |
400.00 | 385.00 | 387.00 | 193,066 |
| 13 Mar 26 |
387.00000 +0.00 |
391.79 | 384.30 | 387.00 | 247,778 |
| 12 Mar 26 |
387.00000 +2.00 |
390.50 | 384.00 | 387.00 | 72,594 |
| 11 Mar 26 |
385.00000 +5.00 |
388.80 | 380.00 | 382.50 | 98,455 |
| 10 Mar 26 |
380.00000 +0.00 |
390.00 | 380.00 | 380.00 | 457,108 |
| 09 Mar 26 |
380.00000 -7.50 |
389.00 | 375.00 | 385.00 | 300,100 |
| 06 Mar 26 |
387.50000 -12.50 |
409.54 | 386.50 | 400.00 | 81,989 |
| 05 Mar 26 |
400.00000 +15.00 |
410.00 | 380.00 | 385.00 | 72,975 |
| 04 Mar 26 |
385.00000 +5.00 |
390.00 | 370.00 | 375.00 | 102,940 |
| 03 Mar 26 |
380.00000 -17.00 |
400.00 | 365.00 | 395.00 | 182,945 |
| 02 Mar 26 |
397.00000 -3.00 |
410.00 | 390.00 | 405.00 | 117,928 |
| 27 Feb 26 |
400.00000 -10.00 |
415.00 | 400.00 | 410.00 | 42,636 |
| 26 Feb 26 |
410.00000 +2.00 |
410.00 | 407.00 | 410.00 | 63,806 |
| 25 Feb 26 |
408.00000 -2.00 |
415.00 | 405.60 | 410.00 | 109,014 |
| 24 Feb 26 |
410.00000 -6.00 |
420.00 | 405.00 | 415.00 | 75,720 |
| 23 Feb 26 |
416.00000 +11.00 |
420.00 | 405.00 | 405.00 | 79,284 |
| 20 Feb 26 |
405.00000 +5.00 |
410.00 | 395.00 | 402.50 | 84,278 |
| 19 Feb 26 |
400.00000 -5.00 |
410.00 | 392.50 | 405.00 | 85,375 |
| 18 Feb 26 |
405.00000 -7.50 |
418.00 | 400.00 | 412.50 | 115,290 |
| 17 Feb 26 |
412.50000 -7.50 |
425.00 | 410.00 | 420.00 | 78,212 |
| 16 Feb 26 |
420.00000 +0.00 |
421.50 | 415.60 | 420.00 | 25,121 |
| 13 Feb 26 |
420.00000 -5.00 |
428.00 | 415.60 | 424.00 | 58,841 |
| 12 Feb 26 |
425.00000 +1.00 |
430.00 | 415.00 | 424.00 | 167,569 |
| 11 Feb 26 |
424.00000 -6.00 |
430.00 | 416.50 | 430.00 | 95,090 |
| 10 Feb 26 |
430.00000 +3.00 |
435.00 | 420.00 | 430.00 | 63,654 |
| 09 Feb 26 |
427.00000 -0.50 |
435.00 | 421.10 | 427.50 | 49,009 |
| 06 Feb 26 |
427.50000 +7.50 |
435.00 | 415.35 | 420.00 | 62,258 |
| 05 Feb 26 |
420.00000 -7.50 |
430.00 | 417.00 | 427.50 | 25,629 |
| 04 Feb 26 |
427.50000 +2.50 |
430.00 | 420.00 | 425.00 | 87,416 |
| 03 Feb 26 |
425.00000 +10.00 |
428.89 | 410.00 | 415.00 | 123,104 |
| 02 Feb 26 |
415.00000 -5.00 |
429.08 | 410.00 | 420.00 | 76,068 |
| 30 Jan 26 |
420.00000 +2.50 |
429.50 | 411.11 | 420.00 | 94,812 |
| 29 Jan 26 |
417.50000 -20.00 |
436.25 | 416.25 | 435.00 | 52,987 |
| 28 Jan 26 |
437.50000 +45.00 |
440.00 | 390.00 | 392.50 | 275,946 |
| 27 Jan 26 |
392.50000 -5.50 |
397.00 | 390.00 | 395.00 | 69,306 |
| 26 Jan 26 |
398.00000 -3.00 |
410.00 | 392.09 | 398.50 | 109,580 |
| 23 Jan 26 |
401.00000 -1.50 |
404.75 | 390.00 | 402.50 | 208,768 |
| 22 Jan 26 |
402.50000 +2.50 |
409.75 | 395.00 | 395.00 | 367,868 |
| 21 Jan 26 |
400.00000 +5.00 |
408.50 | 390.00 | 395.00 | 82,054 |
| 20 Jan 26 |
395.00000 -10.00 |
401.50 | 382.50 | 401.50 | 50,899 |
| 19 Jan 26 |
405.00000 -15.00 |
415.00 | 400.00 | 415.00 | 69,562 |
| 16 Jan 26 |
420.00000 +0.00 |
424.25 | 413.33 | 420.00 | 107,034 |
| 15 Jan 26 |
420.00000 +0.00 |
425.00 | 416.20 | 420.00 | 124,299 |
| 14 Jan 26 |
420.00000 +2.00 |
422.00 | 417.60 | 420.00 | 46,601 |
| 13 Jan 26 |
418.00000 -2.00 |
425.00 | 415.11 | 420.00 | 93,390 |
| 12 Jan 26 |
420.00000 -5.00 |
426.00 | 415.11 | 425.00 | 63,902 |
| 09 Jan 26 |
425.00000 -5.00 |
438.00 | 420.00 | 435.00 | 68,983 |
| 08 Jan 26 |
430.00000 +5.00 |
435.00 | 414.99 | 427.50 | 262,432 |
| 07 Jan 26 |
425.00000 -5.00 |
430.59 | 425.00 | 430.59 | 168,623 |
| 06 Jan 26 |
430.00000 -10.00 |
445.00 | 425.78 | 437.50 | 61,501 |
| 05 Jan 26 |
440.00000 +2.50 |
445.00 | 430.00 | 437.50 | 97,921 |
| 02 Jan 26 |
437.50000 +20.00 |
445.00 | 415.00 | 417.50 | 160,852 |
| 31 Dec 25 |
417.50000 +7.50 |
420.50 | 413.20 | 413.20 | 13,629 |
| 30 Dec 25 |
410.00000 +0.00 |
413.20 | 405.00 | 410.00 | 19,647 |
| 29 Dec 25 |
410.00000 +2.50 |
415.00 | 405.00 | 407.50 | 24,285 |
| 24 Dec 25 |
407.50000 +0.00 |
409.90 | 405.00 | 407.50 | 8,116 |
| 23 Dec 25 |
407.50000 -10.00 |
418.50 | 405.00 | 417.50 | 54,150 |
| 22 Dec 25 |
417.50000 +0.00 |
430.00 | 416.00 | 417.50 | 96,131 |
| 19 Dec 25 |
417.50000 -7.50 |
425.00 | 417.50 | 425.00 | 29,819 |
| 18 Dec 25 |
425.00000 +15.00 |
430.00 | 410.00 | 410.00 | 102,246 |
| 17 Dec 25 |
410.00000 +10.00 |
415.00 | 401.00 | 401.00 | 97,233 |
| 16 Dec 25 |
400.00000 +0.00 |
404.44 | 395.00 | 395.00 | 36,260 |
| 15 Dec 25 |
400.00000 +0.00 |
407.00 | 390.00 | 402.50 | 63,554 |
| 12 Dec 25 |
400.00000 +30.00 |
408.50 | 376.60 | 376.60 | 202,510 |
| 11 Dec 25 |
370.00000 +12.50 |
375.00 | 355.00 | 360.00 | 233,743 |
| 10 Dec 25 |
357.50000 -5.00 |
360.25 | 355.55 | 360.25 | 93,638 |
| 09 Dec 25 |
362.50000 -2.50 |
370.00 | 355.00 | 365.00 | 325,190 |
| 08 Dec 25 |
365.00000 +10.00 |
369.00 | 355.00 | 362.50 | 26,794 |
| 05 Dec 25 |
355.00000 -13.00 |
369.00 | 351.33 | 365.00 | 100,034 |
| 04 Dec 25 |
368.00000 +0.50 |
370.00 | 360.00 | 367.50 | 54,376 |
| 03 Dec 25 |
367.50000 +2.50 |
370.00 | 360.38 | 365.00 | 102,238 |
| 02 Dec 25 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 105,977 |
| 01 Dec 25 |
365.00000 +0.00 |
370.00 | 350.00 | 360.00 | 90,076 |
| 28 Nov 25 |
365.00000 +10.00 |
370.00 | 352.60 | 355.00 | 64,255 |
| 27 Nov 25 |
355.00000 -5.00 |
360.00 | 350.00 | 355.00 | 181,631 |
| 26 Nov 25 |
360.00000 -1.00 |
365.00 | 356.67 | 362.50 | 205,819 |
| 25 Nov 25 |
361.00000 +0.00 |
363.40 | 357.00 | 361.00 | 51,986 |
| 24 Nov 25 |
361.00000 +6.00 |
365.00 | 355.00 | 360.00 | 289,659 |
| 21 Nov 25 |
355.00000 -2.50 |
360.00 | 353.00 | 357.50 | 36,195 |
| 20 Nov 25 |
357.50000 -2.50 |
360.00 | 354.12 | 355.00 | 10,641 |
| 19 Nov 25 |
360.00000 -5.00 |
364.99 | 351.00 | 364.99 | 72,135 |
| 18 Nov 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 139,808 |
| 17 Nov 25 |
365.00000 -5.00 |
372.00 | 356.00 | 370.00 | 63,458 |
| 14 Nov 25 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 927,509 |
| 13 Nov 25 |
370.00000 +0.00 |
372.50 | 365.00 | 370.00 | 379,182 |
| 12 Nov 25 |
370.00000 +0.00 |
375.00 | 369.10 | 370.00 | 41,696 |
| 11 Nov 25 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 72,680 |
| 10 Nov 25 |
370.00000 +0.00 |
372.50 | 365.25 | 370.00 | 51,065 |
| 07 Nov 25 |
370.00000 +0.00 |
374.00 | 365.00 | 370.00 | 538,105 |
| 06 Nov 25 |
370.00000 +5.00 |
380.00 | 360.00 | 365.00 | 87,794 |
| 05 Nov 25 |
365.00000 +2.00 |
369.50 | 360.00 | 365.00 | 34,435 |
| 04 Nov 25 |
363.00000 +3.00 |
365.00 | 360.00 | 365.00 | 154,651 |
| 03 Nov 25 |
360.00000 -10.00 |
380.00 | 360.00 | 370.00 | 88,738 |
| 31 Oct 25 |
370.00000 +10.00 |
377.00 | 359.46 | 365.00 | 73,893 |
| 30 Oct 25 |
360.00000 +0.00 |
370.00 | 360.00 | 365.00 | 5,162,899 |
| 29 Oct 25 |
360.00000 -5.00 |
370.00 | 360.00 | 365.00 | 54,383 |
| 28 Oct 25 |
365.00000 +0.00 |
366.39 | 360.00 | 365.00 | 22,793 |
| 27 Oct 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 52,690 |
| 24 Oct 25 |
365.00000 +0.00 |
370.00 | 363.32 | 365.00 | 21,115 |
| 23 Oct 25 |
365.00000 -3.00 |
369.84 | 355.00 | 360.00 | 67,720 |
| 22 Oct 25 |
368.00000 +8.00 |
368.00 | 355.00 | 360.00 | 91,960 |
| 21 Oct 25 |
360.00000 +2.00 |
360.72 | 350.00 | 355.00 | 636,901 |
| 20 Oct 25 |
358.00000 +3.00 |
360.00 | 350.00 | 355.00 | 50,479 |
| 17 Oct 25 |
355.00000 +0.00 |
360.00 | 350.25 | 355.00 | 122,260 |
| 16 Oct 25 |
355.00000 -5.00 |
361.80 | 351.33 | 360.00 | 51,337 |
| 15 Oct 25 |
360.00000 -1.00 |
365.00 | 355.00 | 357.50 | 30,807 |
| 14 Oct 25 |
361.00000 +1.00 |
361.00 | 350.00 | 355.00 | 81,710 |
| 13 Oct 25 |
360.00000 +2.00 |
360.00 | 350.00 | 355.00 | 224,395 |
| 10 Oct 25 |
358.00000 -2.00 |
360.80 | 351.10 | 360.00 | 65,440 |
| 09 Oct 25 |
360.00000 -2.50 |
365.00 | 355.00 | 360.00 | 161,272 |
| 08 Oct 25 |
362.50000 +2.50 |
363.00 | 358.60 | 360.00 | 24,161 |
| 07 Oct 25 |
360.00000 -5.00 |
362.00 | 352.22 | 360.00 | 35,176 |
| 06 Oct 25 |
365.00000 +2.50 |
370.00 | 355.10 | 362.50 | 25,825 |
| 03 Oct 25 |
362.50000 -1.50 |
370.50 | 356.00 | 367.50 | 56,027 |
| 02 Oct 25 |
364.00000 +1.50 |
368.00 | 357.60 | 362.50 | 85,310 |
| 01 Oct 25 |
362.50000 +0.50 |
365.00 | 357.60 | 365.00 | 29,993 |
| 30 Sep 25 |
362.00000 -5.50 |
375.00 | 361.00 | 367.50 | 132,849 |
| 29 Sep 25 |
367.50000 -2.50 |
372.00 | 360.90 | 370.00 | 149,428 |
| 26 Sep 25 |
370.00000 +0.00 |
370.00 | 358.00 | 370.00 | 53,397 |
| 25 Sep 25 |
370.00000 +5.00 |
374.33 | 364.50 | 367.50 | 40,899 |
| 24 Sep 25 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 121,888 |
| 23 Sep 25 |
365.00000 +0.00 |
369.76 | 360.00 | 365.00 | 15,775 |
| 22 Sep 25 |
365.00000 +0.00 |
370.00 | 361.50 | 365.00 | 52,599 |
| 19 Sep 25 |
365.00000 -5.00 |
368.00 | 360.10 | 365.00 | 87,873 |
| 18 Sep 25 |
370.00000 +5.00 |
370.00 | 360.00 | 365.00 | 27,596 |
| 17 Sep 25 |
365.00000 +5.00 |
370.00 | 358.00 | 360.00 | 14,864 |
| 16 Sep 25 |
360.00000 +0.00 |
369.48 | 358.00 | 360.00 | 23,207 |
| 15 Sep 25 |
360.00000 +5.00 |
364.00 | 350.00 | 355.00 | 55,632 |
| 12 Sep 25 |
355.00000 +3.00 |
358.00 | 350.00 | 355.00 | 18,202 |
| 11 Sep 25 |
352.00000 -3.00 |
362.00 | 350.00 | 362.00 | 50,582 |
| 10 Sep 25 |
355.00000 -5.00 |
370.00 | 355.00 | 365.00 | 73,977 |
| 09 Sep 25 |
360.00000 -10.00 |
370.40 | 360.00 | 367.50 | 39,874 |
| 08 Sep 25 |
370.00000 +0.00 |
375.00 | 362.00 | 367.50 | 33,300 |
| 05 Sep 25 |
370.00000 +0.00 |
375.00 | 363.75 | 370.00 | 81,250 |
| 04 Sep 25 |
370.00000 +7.50 |
372.50 | 360.10 | 362.50 | 159,459 |
| 03 Sep 25 |
362.50000 +2.50 |
370.00 | 355.30 | 360.00 | 39,648 |
| 02 Sep 25 |
360.00000 -5.00 |
369.00 | 358.50 | 365.00 | 23,166 |
| 01 Sep 25 |
365.00000 +5.00 |
372.00 | 360.00 | 360.00 | 283,170 |
| 29 Aug 25 |
360.00000 +5.00 |
365.00 | 355.00 | 360.00 | 73,831 |
| 28 Aug 25 |
355.00000 -5.00 |
363.50 | 355.00 | 360.00 | 87,939 |
| 27 Aug 25 |
360.00000 +0.00 |
364.80 | 355.00 | 360.00 | 50,982 |
| 26 Aug 25 |
360.00000 -12.50 |
376.00 | 355.00 | 372.50 | 42,380 |
| 22 Aug 25 |
372.50000 -7.50 |
379.50 | 365.00 | 375.00 | 48,936 |
| 21 Aug 25 |
380.00000 +10.00 |
380.00 | 370.00 | 370.00 | 191,728 |
| 20 Aug 25 |
370.00000 +15.00 |
374.90 | 355.00 | 355.00 | 201,535 |
| 19 Aug 25 |
355.00000 -5.00 |
361.99 | 350.00 | 360.00 | 31,972 |
| 18 Aug 25 |
360.00000 +0.00 |
369.00 | 355.00 | 360.00 | 24,237 |
| 15 Aug 25 |
360.00000 +0.00 |
363.70 | 352.00 | 355.00 | 48,695 |
| 14 Aug 25 |
360.00000 -3.00 |
360.00 | 350.00 | 360.00 | 104,977 |
| 13 Aug 25 |
363.00000 +0.50 |
363.00 | 355.10 | 362.50 | 54,510 |
| 12 Aug 25 |
362.50000 -2.50 |
380.00 | 355.00 | 362.50 | 53,964 |
| 11 Aug 25 |
365.00000 -15.00 |
370.00 | 360.00 | 365.00 | 110,134 |
| 08 Aug 25 |
380.00000 +0.00 |
387.60 | 362.50 | 380.00 | 42,303 |
| 07 Aug 25 |
380.00000 +0.00 |
387.60 | 370.00 | 380.00 | 33,993 |
| 06 Aug 25 |
380.00000 +8.00 |
387.00 | 376.00 | 377.50 | 279,895 |
| 05 Aug 25 |
372.00000 +12.00 |
382.75 | 358.00 | 360.00 | 74,907 |
| 04 Aug 25 |
360.00000 -5.00 |
370.00 | 350.00 | 365.00 | 44,793 |
| 01 Aug 25 |
365.00000 -16.50 |
385.00 | 360.00 | 381.50 | 54,644 |
| 31 Jul 25 |
381.50000 +0.00 |
384.10 | 375.00 | 381.50 | 43,577 |
| 30 Jul 25 |
381.50000 +0.00 |
388.00 | 376.50 | 381.50 | 34,080 |
| 29 Jul 25 |
381.50000 +6.50 |
387.48 | 375.00 | 380.00 | 145,576 |
| 28 Jul 25 |
375.00000 +5.00 |
380.00 | 370.00 | 370.00 | 102,133 |
| 25 Jul 25 |
370.00000 -8.00 |
380.00 | 363.00 | 375.00 | 47,703 |
| 24 Jul 25 |
378.00000 -12.00 |
388.85 | 370.00 | 385.00 | 110,447 |
| 23 Jul 25 |
390.00000 -5.00 |
397.50 | 382.00 | 395.00 | 67,822 |
| 22 Jul 25 |
395.00000 -5.00 |
410.00 | 390.00 | 400.00 | 94,511 |
| 21 Jul 25 |
400.00000 +5.00 |
408.51 | 392.00 | 395.00 | 55,121 |
| 18 Jul 25 |
395.00000 -10.00 |
410.00 | 392.23 | 405.00 | 50,212 |
| 17 Jul 25 |
405.00000 -3.00 |
410.00 | 400.00 | 405.00 | 31,999 |
| 16 Jul 25 |
408.00000 -4.50 |
413.90 | 402.23 | 412.50 | 67,970 |
| 15 Jul 25 |
412.50000 -7.50 |
415.00 | 400.00 | 405.00 | 27,023 |
| 14 Jul 25 |
420.00000 +5.00 |
420.00 | 400.00 | 415.00 | 250,984 |
| 11 Jul 25 |
415.00000 +2.50 |
419.00 | 411.50 | 412.50 | 90,219 |
| 10 Jul 25 |
412.50000 +0.00 |
415.00 | 412.25 | 412.50 | 32,515 |
| 09 Jul 25 |
412.50000 +2.50 |
415.00 | 405.50 | 407.50 | 289,743 |
| 08 Jul 25 |
410.00000 -5.00 |
416.50 | 405.00 | 415.00 | 127,092 |
| 07 Jul 25 |
415.00000 -1.00 |
423.45 | 410.50 | 423.45 | 34,671 |
| 04 Jul 25 |
416.00000 +0.00 |
444.25 | 416.00 | 420.00 | 151,937 |
| 03 Jul 25 |
416.00000 +18.50 |
420.00 | 397.67 | 397.67 | 88,530 |
| 02 Jul 25 |
397.50000 -2.50 |
404.50 | 390.11 | 395.00 | 241,674 |
| 01 Jul 25 |
400.00000 -10.00 |
405.00 | 390.00 | 405.00 | 103,699 |
| 30 Jun 25 |
410.00000 -5.00 |
420.00 | 401.00 | 415.00 | 33,860 |
| 27 Jun 25 |
415.00000 +15.00 |
418.99 | 400.00 | 405.00 | 28,273 |
| 26 Jun 25 |
400.00000 -7.50 |
415.00 | 395.00 | 407.50 | 104,269 |
| 25 Jun 25 |
407.50000 +35.00 |
407.50 | 366.67 | 372.50 | 62,483 |
| 24 Jun 25 |
372.50000 +0.00 |
385.00 | 360.00 | 372.50 | 28,583 |
| 23 Jun 25 |
372.50000 +7.50 |
375.00 | 360.00 | 372.50 | 26,660 |
| 20 Jun 25 |
365.00000 -5.00 |
380.00 | 360.00 | 370.00 | 26,145 |
| 19 Jun 25 |
370.00000 +10.00 |
380.00 | 361.00 | 367.50 | 50,837 |
| 18 Jun 25 |
360.00000 -10.00 |
372.00 | 357.20 | 370.00 | 24,003 |
| 17 Jun 25 |
370.00000 -2.00 |
381.78 | 361.50 | 377.50 | 85,541 |
| 16 Jun 25 |
372.00000 -5.50 |
382.00 | 371.00 | 377.50 | 14,439 |
| 13 Jun 25 |
377.50000 -2.50 |
384.45 | 371.65 | 380.00 | 18,403 |
| 12 Jun 25 |
380.00000 +2.50 |
385.00 | 372.00 | 377.50 | 85,227 |
| 11 Jun 25 |
377.50000 +27.50 |
384.25 | 345.00 | 360.00 | 142,397 |
| 10 Jun 25 |
350.00000 -10.00 |
366.00 | 350.00 | 360.00 | 43,894 |
| 09 Jun 25 |
360.00000 +0.00 |
361.87 | 345.00 | 360.00 | 141,270 |
| 06 Jun 25 |
360.00000 +5.00 |
370.00 | 350.00 | 360.00 | 93,664 |
| 05 Jun 25 |
355.00000 +10.00 |
360.00 | 342.00 | 345.00 | 104,689 |
| 04 Jun 25 |
345.00000 -7.00 |
354.00 | 340.10 | 354.00 | 106,069 |
| 03 Jun 25 |
352.00000 -6.00 |
370.00 | 350.00 | 360.00 | 47,594 |
| 02 Jun 25 |
358.00000 -12.00 |
370.00 | 350.00 | 370.00 | 21,214 |
| 30 May 25 |
370.00000 +0.00 |
380.00 | 361.00 | 370.00 | 8,530 |
| 29 May 25 |
370.00000 +6.00 |
380.00 | 360.00 | 370.00 | 19,139 |
| 28 May 25 |
364.00000 -6.00 |
374.00 | 360.00 | 370.00 | 159,408 |
| 27 May 25 |
370.00000 -15.00 |
385.00 | 366.00 | 385.00 | 26,605 |
| 23 May 25 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 23,743 |
| 22 May 25 |
385.00000 -5.00 |
390.00 | 383.60 | 385.00 | 88,281 |
| 21 May 25 |
390.00000 +5.00 |
390.00 | 380.47 | 385.00 | 165,215 |
| 20 May 25 |
385.00000 +2.00 |
390.00 | 380.00 | 385.00 | 22,616 |
| 19 May 25 |
383.00000 -2.00 |
388.00 | 380.38 | 382.50 | 51,996 |
| 16 May 25 |
385.00000 -10.00 |
395.00 | 380.00 | 395.00 | 39,480 |
| 15 May 25 |
395.00000 -2.50 |
405.00 | 390.00 | 397.50 | 122,267 |
| 14 May 25 |
397.50000 -17.50 |
419.25 | 391.05 | 417.50 | 71,032 |
| 13 May 25 |
415.00000 +1.00 |
429.50 | 413.00 | 413.00 | 49,918 |
| 12 May 25 |
414.00000 +19.00 |
416.00 | 396.50 | 397.50 | 106,647 |
| 09 May 25 |
395.00000 +5.00 |
400.00 | 378.00 | 390.00 | 30,573 |
| 08 May 25 |
390.00000 +15.00 |
395.00 | 370.10 | 375.00 | 107,753 |
| 07 May 25 |
375.00000 +0.00 |
379.92 | 370.00 | 372.50 | 62,403 |
| 06 May 25 |
375.00000 +10.00 |
377.00 | 367.50 | 367.50 | 85,081 |
| 02 May 25 |
365.00000 +5.00 |
370.00 | 358.23 | 360.00 | 44,829 |
| 01 May 25 |
360.00000 +2.00 |
370.00 | 350.00 | 360.00 | 56,255 |
| 30 Apr 25 |
358.00000 +8.00 |
364.90 | 352.40 | 352.40 | 49,345 |
| 29 Apr 25 |
350.00000 -5.00 |
355.00 | 345.50 | 350.00 | 29,009 |
| 28 Apr 25 |
355.00000 +5.00 |
360.00 | 345.71 | 350.00 | 20,775 |
| 25 Apr 25 |
350.00000 +0.00 |
360.00 | 335.00 | 340.00 | 170,143 |
| 24 Apr 25 |
350.00000 +15.00 |
350.00 | 330.00 | 335.00 | 116,106 |
| 23 Apr 25 |
335.00000 -20.00 |
355.00 | 333.00 | 347.50 | 35,332 |
| 22 Apr 25 |
355.00000 +5.00 |
359.50 | 340.25 | 345.00 | 180,765 |
| 17 Apr 25 |
350.00000 +10.00 |
350.00 | 335.00 | 335.00 | 174,139 |
| 16 Apr 25 |
340.00000 +12.00 |
340.00 | 325.00 | 325.00 | 33,267 |
| 15 Apr 25 |
328.00000 +10.00 |
329.00 | 308.00 | 312.50 | 73,451 |
| 14 Apr 25 |
318.00000 +3.00 |
320.00 | 310.00 | 315.00 | 50,584 |
| 11 Apr 25 |
315.00000 +0.00 |
318.40 | 300.00 | 307.50 | 45,881 |
| 10 Apr 25 |
315.00000 +22.50 |
320.00 | 293.50 | 300.00 | 55,606 |
| 09 Apr 25 |
292.50000 +22.50 |
296.10 | 265.00 | 270.00 | 178,077 |
| 08 Apr 25 |
270.00000 +0.00 |
280.00 | 265.00 | 270.00 | 50,170 |
| 07 Apr 25 |
270.00000 -5.00 |
280.00 | 260.00 | 275.00 | 122,855 |
| 04 Apr 25 |
275.00000 -7.50 |
280.00 | 270.00 | 280.00 | 349,743 |
| 03 Apr 25 |
282.50000 -2.50 |
290.00 | 277.25 | 285.00 | 94,674 |
| 02 Apr 25 |
285.00000 +0.00 |
298.70 | 280.00 | 290.00 | 628,397 |
| 01 Apr 25 |
285.00000 -10.00 |
299.50 | 280.00 | 295.00 | 81,192 |
| 31 Mar 25 |
295.00000 -4.00 |
302.00 | 290.00 | 302.00 | 92,221 |
| 28 Mar 25 |
299.00000 -4.00 |
300.00 | 299.00 | 300.00 | 102,321 |
| 27 Mar 25 |
303.00000 -2.00 |
305.00 | 300.00 | 305.00 | 97,026 |
| 26 Mar 25 |
305.00000 -5.00 |
313.21 | 300.00 | 310.00 | 253,363 |
| 25 Mar 25 |
310.00000 -12.00 |
328.00 | 305.50 | 325.00 | 94,667 |
| 24 Mar 25 |
322.00000 -15.50 |
335.50 | 320.00 | 335.50 | 60,476 |
| 21 Mar 25 |
337.50000 +0.00 |
350.00 | 332.67 | 342.50 | 47,155 |
| 20 Mar 25 |
337.50000 -7.50 |
344.50 | 335.00 | 340.00 | 31,425 |
| 19 Mar 25 |
345.00000 +10.00 |
349.63 | 332.00 | 332.00 | 55,068 |
| 18 Mar 25 |
335.00000 +9.00 |
335.00 | 323.25 | 326.00 | 48,481 |
| 17 Mar 25 |
326.00000 +1.00 |
330.00 | 322.00 | 325.00 | 294,282 |
| 14 Mar 25 |
325.00000 +2.50 |
325.00 | 320.00 | 322.50 | 75,501 |
| 13 Mar 25 |
322.50000 +7.50 |
325.00 | 316.65 | 320.00 | 234,443 |
| 12 Mar 25 |
315.00000 -10.00 |
330.00 | 315.00 | 325.00 | 69,576 |
| 11 Mar 25 |
325.00000 -5.00 |
335.00 | 316.65 | 327.50 | 87,501 |
| 10 Mar 25 |
330.00000 -12.00 |
348.00 | 320.00 | 345.00 | 92,747 |
| 07 Mar 25 |
342.00000 -3.00 |
345.00 | 340.00 | 345.00 | 70,706 |
| 06 Mar 25 |
345.00000 -1.00 |
350.00 | 340.20 | 345.00 | 35,056 |
| 05 Mar 25 |
346.00000 -9.00 |
360.00 | 341.60 | 355.00 | 62,872 |
| 04 Mar 25 |
355.00000 +0.00 |
365.00 | 350.50 | 355.00 | 55,304 |
| 03 Mar 25 |
355.00000 +2.50 |
360.00 | 352.00 | 352.50 | 35,047 |
| 28 Feb 25 |
352.50000 +2.50 |
355.43 | 350.00 | 352.50 | 166,228 |
| 27 Feb 25 |
350.00000 -2.50 |
360.00 | 350.00 | 352.50 | 63,459 |
| 26 Feb 25 |
352.50000 +0.50 |
365.00 | 347.00 | 355.00 | 60,340 |
| 25 Feb 25 |
352.00000 +7.00 |
358.60 | 340.00 | 345.00 | 70,016 |
| 24 Feb 25 |
345.00000 -2.00 |
360.00 | 340.00 | 360.00 | 139,939 |
| 21 Feb 25 |
347.00000 -5.50 |
352.78 | 344.00 | 352.50 | 62,067 |
| 20 Feb 25 |
352.50000 +7.50 |
359.95 | 341.30 | 345.00 | 54,599 |
| 19 Feb 25 |
345.00000 -18.00 |
366.25 | 341.25 | 362.50 | 96,375 |
| 18 Feb 25 |
363.00000 -2.00 |
367.50 | 355.00 | 365.00 | 32,586 |
| 17 Feb 25 |
365.00000 +2.50 |
370.00 | 356.40 | 365.00 | 56,857 |
| 14 Feb 25 |
362.50000 +12.50 |
363.45 | 350.40 | 350.40 | 95,301 |
| 13 Feb 25 |
350.00000 -7.50 |
356.85 | 342.50 | 356.85 | 60,824 |
| 12 Feb 25 |
357.50000 -5.00 |
365.00 | 356.00 | 362.50 | 129,119 |
| 11 Feb 25 |
362.50000 +6.50 |
367.40 | 357.50 | 360.00 | 60,887 |
| 10 Feb 25 |
356.00000 -9.00 |
364.50 | 350.02 | 364.50 | 93,778 |
| 07 Feb 25 |
365.00000 -5.00 |
367.35 | 360.00 | 367.35 | 42,051 |
| 06 Feb 25 |
370.00000 +0.00 |
377.00 | 363.00 | 370.00 | 27,242 |
| 05 Feb 25 |
370.00000 +5.00 |
380.00 | 359.00 | 367.50 | 31,803 |
| 04 Feb 25 |
365.00000 +0.00 |
369.50 | 363.50 | 365.00 | 42,038 |
| 03 Feb 25 |
365.00000 -10.00 |
379.00 | 361.00 | 375.00 | 73,246 |
| 31 Jan 25 |
375.00000 +5.00 |
380.00 | 365.50 | 370.00 | 34,976 |
| 30 Jan 25 |
370.00000 +0.00 |
370.00 | 365.00 | 370.00 | 30,808 |
| 29 Jan 25 |
370.00000 +0.00 |
374.75 | 365.50 | 370.00 | 23,578 |
| 28 Jan 25 |
370.00000 -5.00 |
380.00 | 362.00 | 375.00 | 77,113 |
| 27 Jan 25 |
375.00000 -7.50 |
384.00 | 370.00 | 382.50 | 36,649 |
| 24 Jan 25 |
382.50000 -12.50 |
394.25 | 381.60 | 394.25 | 29,401 |
| 23 Jan 25 |
395.00000 +0.00 |
397.50 | 390.00 | 395.00 | 41,050 |
| 22 Jan 25 |
395.00000 +0.00 |
400.00 | 390.50 | 395.00 | 62,765 |
| 21 Jan 25 |
395.00000 -9.00 |
400.67 | 393.00 | 400.00 | 17,251 |
| 20 Jan 25 |
404.00000 -1.00 |
410.00 | 397.15 | 400.00 | 18,978 |
| 17 Jan 25 |
405.00000 +15.00 |
412.00 | 396.50 | 397.50 | 33,570 |
| 16 Jan 25 |
390.00000 -7.50 |
405.00 | 390.00 | 397.50 | 227,666 |
| 15 Jan 25 |
397.50000 +7.50 |
404.00 | 390.00 | 392.50 | 63,441 |
| 14 Jan 25 |
390.00000 -10.00 |
401.00 | 390.00 | 400.00 | 33,673 |
| 13 Jan 25 |
400.00000 -18.50 |
415.67 | 390.00 | 415.67 | 48,499 |
| 10 Jan 25 |
418.50000 -11.50 |
440.00 | 415.67 | 430.00 | 21,407 |
| 09 Jan 25 |
430.00000 +5.00 |
431.67 | 423.67 | 425.00 | 32,190 |
| 08 Jan 25 |
425.00000 -5.00 |
435.00 | 425.00 | 432.50 | 24,436 |
| 07 Jan 25 |
430.00000 -5.00 |
440.00 | 427.50 | 435.00 | 58,606 |
| 06 Jan 25 |
435.00000 +10.00 |
439.48 | 423.26 | 425.00 | 26,336 |
| 03 Jan 25 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 10,992 |
| 02 Jan 25 |
425.00000 +0.00 |
440.00 | 420.00 | 425.00 | 45,596 |
| 31 Dec 24 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 6,276 |
| 30 Dec 24 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 25,964 |
| 27 Dec 24 |
425.00000 +5.00 |
427.50 | 413.20 | 416.00 | 28,219 |
| 24 Dec 24 |
420.00000 +30.00 |
420.00 | 399.00 | 399.00 | 40,035 |
| 23 Dec 24 |
390.00000 +0.00 |
400.00 | 390.00 | 390.00 | 17,719 |
| 20 Dec 24 |
390.00000 +2.50 |
400.00 | 385.00 | 387.50 | 21,550 |
| 19 Dec 24 |
387.50000 -2.50 |
394.00 | 378.40 | 380.00 | 29,765 |
| 18 Dec 24 |
390.00000 +1.50 |
394.00 | 384.00 | 388.50 | 30,001 |
| 17 Dec 24 |
388.50000 +11.00 |
393.00 | 379.75 | 379.75 | 41,128 |
| 16 Dec 24 |
377.50000 -12.50 |
404.00 | 371.10 | 397.50 | 99,057 |
| 13 Dec 24 |
390.00000 -5.00 |
396.90 | 390.00 | 395.00 | 12,199 |
| 12 Dec 24 |
395.00000 +12.50 |
404.95 | 380.00 | 385.00 | 46,028 |
| 11 Dec 24 |
382.50000 +0.00 |
385.00 | 381.25 | 382.50 | 26,099 |
| 10 Dec 24 |
382.50000 -2.50 |
395.00 | 381.60 | 385.00 | 44,500 |
| 09 Dec 24 |
385.00000 +20.00 |
390.00 | 365.00 | 370.00 | 39,070 |
| 06 Dec 24 |
365.00000 -7.50 |
375.00 | 363.00 | 367.50 | 90,823 |
| 05 Dec 24 |
372.50000 -27.50 |
395.00 | 370.00 | 395.00 | 73,186 |
| 04 Dec 24 |
400.00000 +5.00 |
420.00 | 391.50 | 405.00 | 14,092 |
| 03 Dec 24 |
395.00000 -25.00 |
419.80 | 392.60 | 419.80 | 118,271 |
| 02 Dec 24 |
420.00000 -5.00 |
425.00 | 412.22 | 425.00 | 20,905 |
| 29 Nov 24 |
425.00000 -2.50 |
429.00 | 420.00 | 427.50 | 20,030 |
| 28 Nov 24 |
427.50000 -12.50 |
440.00 | 426.50 | 435.00 | 15,975 |
| 27 Nov 24 |
440.00000 +0.00 |
446.00 | 432.60 | 440.00 | 65,654 |
| 26 Nov 24 |
440.00000 -4.00 |
446.00 | 436.00 | 440.00 | 243,286 |
| 25 Nov 24 |
444.00000 +4.00 |
444.00 | 437.50 | 440.00 | 37,535 |
| 22 Nov 24 |
440.00000 +0.00 |
443.50 | 431.89 | 440.00 | 127,932 |
| 21 Nov 24 |
440.00000 +2.50 |
448.99 | 439.00 | 439.00 | 18,483 |
| 20 Nov 24 |
437.50000 -0.50 |
445.00 | 430.00 | 437.50 | 50,800 |
| 19 Nov 24 |
438.00000 -2.00 |
443.50 | 430.00 | 435.00 | 56,263 |
| 18 Nov 24 |
440.00000 +0.00 |
449.78 | 430.00 | 440.00 | 26,257 |
| 15 Nov 24 |
440.00000 -10.00 |
450.00 | 432.20 | 450.00 | 59,850 |
| 14 Nov 24 |
450.00000 -2.50 |
452.40 | 443.00 | 452.40 | 41,611 |
| 13 Nov 24 |
452.50000 +5.00 |
454.90 | 448.50 | 448.50 | 14,501 |
| 12 Nov 24 |
447.50000 +12.50 |
459.63 | 432.35 | 435.00 | 148,388 |
| 11 Nov 24 |
435.00000 +2.50 |
441.50 | 425.70 | 432.50 | 26,712 |
| 08 Nov 24 |
432.50000 -2.50 |
440.00 | 420.00 | 435.00 | 47,577 |
| 07 Nov 24 |
435.00000 +5.00 |
440.00 | 429.00 | 430.00 | 64,143 |
| 06 Nov 24 |
430.00000 +10.00 |
444.00 | 416.50 | 420.00 | 52,528 |
| 05 Nov 24 |
420.00000 +14.00 |
430.00 | 406.65 | 410.00 | 64,061 |
| 04 Nov 24 |
406.00000 -14.00 |
420.00 | 405.00 | 412.50 | 120,947 |
| 01 Nov 24 |
420.00000 +5.00 |
420.00 | 420.00 | 420.00 | 21,774 |
| 31 Oct 24 |
415.00000 +7.00 |
420.00 | 402.00 | 410.00 | 232,585 |
| 30 Oct 24 |
408.00000 +43.00 |
408.00 | 408.00 | 408.00 | 283,351 |
| 29 Oct 24 |
365.00000 +15.00 |
365.00 | 364.00 | 364.00 | 89,921 |
| 28 Oct 24 |
350.00000 -20.00 |
382.00 | 350.00 | 370.00 | 140,401 |
| 25 Oct 24 |
370.00000 -15.00 |
400.00 | 370.00 | 385.00 | 109,322 |
| 24 Oct 24 |
385.00000 -15.00 |
399.50 | 380.00 | 399.50 | 161,619 |
| 23 Oct 24 |
400.00000 +2.50 |
409.40 | 392.00 | 397.50 | 156,019 |
| 22 Oct 24 |
397.50000 +10.00 |
410.00 | 385.00 | 387.50 | 118,773 |
| 21 Oct 24 |
387.50000 -7.50 |
405.00 | 372.34 | 402.50 | 308,796 |
| 18 Oct 24 |
395.00000 +22.50 |
400.00 | 371.20 | 372.50 | 138,384 |
| 17 Oct 24 |
372.50000 +10.50 |
377.15 | 362.00 | 362.50 | 71,346 |
| 16 Oct 24 |
362.00000 +4.50 |
365.00 | 346.00 | 360.00 | 209,155 |
| 15 Oct 24 |
357.50000 -7.50 |
370.90 | 355.00 | 370.00 | 45,579 |
| 14 Oct 24 |
365.00000 +2.50 |
383.00 | 356.65 | 362.50 | 96,604 |
| 11 Oct 24 |
362.50000 -5.00 |
368.40 | 355.00 | 367.50 | 91,752 |
| 10 Oct 24 |
367.50000 -2.50 |
378.00 | 362.00 | 370.00 | 48,015 |
| 09 Oct 24 |
370.00000 -10.00 |
379.50 | 367.50 | 379.50 | 52,912 |
| 08 Oct 24 |
380.00000 -8.00 |
388.50 | 370.00 | 388.50 | 76,702 |
| 07 Oct 24 |
388.00000 -2.00 |
390.00 | 385.00 | 390.00 | 19,698 |
| 04 Oct 24 |
390.00000 -2.00 |
402.00 | 385.00 | 400.00 | 38,056 |
| 03 Oct 24 |
392.00000 +3.00 |
410.00 | 385.60 | 387.50 | 104,518 |
| 02 Oct 24 |
389.00000 -7.00 |
398.39 | 380.00 | 396.00 | 164,928 |
| 01 Oct 24 |
396.00000 +0.00 |
400.00 | 392.00 | 396.00 | 46,745 |
| 30 Sep 24 |
396.00000 +0.00 |
401.00 | 390.00 | 397.50 | 56,621 |
| 27 Sep 24 |
396.00000 -6.50 |
402.50 | 395.00 | 402.50 | 49,398 |
| 26 Sep 24 |
402.50000 -15.00 |
420.00 | 397.00 | 417.50 | 64,903 |
| 25 Sep 24 |
417.50000 +5.50 |
419.50 | 410.50 | 412.50 | 16,280 |
| 24 Sep 24 |
412.00000 -1.00 |
420.00 | 406.00 | 410.00 | 78,936 |
| 23 Sep 24 |
413.00000 +16.00 |
414.70 | 397.22 | 400.00 | 58,662 |
| 20 Sep 24 |
397.00000 -3.00 |
400.00 | 395.25 | 400.00 | 96,168 |
| 19 Sep 24 |
400.00000 -12.50 |
414.30 | 391.23 | 412.50 | 207,096 |
| 18 Sep 24 |
412.50000 -3.50 |
420.00 | 412.40 | 416.00 | 30,852 |
| 17 Sep 24 |
416.00000 -5.00 |
427.50 | 410.50 | 425.00 | 47,759 |
| 16 Sep 24 |
421.00000 -9.00 |
430.00 | 420.00 | 430.00 | 24,917 |
| 13 Sep 24 |
430.00000 +0.00 |
435.00 | 425.20 | 430.00 | 57,839 |
| 12 Sep 24 |
430.00000 -2.50 |
442.50 | 430.00 | 432.50 | 85,523 |
| 11 Sep 24 |
432.50000 -1.50 |
435.00 | 426.67 | 435.00 | 26,315 |
| 10 Sep 24 |
434.00000 -8.50 |
442.00 | 422.50 | 442.00 | 165,300 |
| 09 Sep 24 |
442.50000 +10.00 |
443.70 | 433.00 | 440.00 | 27,326 |
| 06 Sep 24 |
432.50000 -20.00 |
450.00 | 425.00 | 450.00 | 82,153 |
| 05 Sep 24 |
452.50000 -2.50 |
457.70 | 450.00 | 455.00 | 65,593 |
| 04 Sep 24 |
455.00000 -20.00 |
477.00 | 452.50 | 472.50 | 35,724 |
| 03 Sep 24 |
475.00000 +0.00 |
475.00 | 465.00 | 475.00 | 26,748 |
| 02 Sep 24 |
475.00000 -2.50 |
477.00 | 465.55 | 475.00 | 17,543 |
| 30 Aug 24 |
477.50000 -2.50 |
483.50 | 470.00 | 480.00 | 24,096 |
| 29 Aug 24 |
480.00000 +0.00 |
480.00 | 473.00 | 480.00 | 11,850 |
| 28 Aug 24 |
480.00000 +5.00 |
481.00 | 468.00 | 475.00 | 32,941 |
| 27 Aug 24 |
475.00000 +0.00 |
488.00 | 460.00 | 475.00 | 25,226 |
| 23 Aug 24 |
475.00000 +5.00 |
477.80 | 463.20 | 470.00 | 7,596 |
| 22 Aug 24 |
470.00000 +0.00 |
478.50 | 460.00 | 470.00 | 31,340 |
| 21 Aug 24 |
470.00000 +0.00 |
474.00 | 466.50 | 470.00 | 9,536 |
| 20 Aug 24 |
470.00000 -10.00 |
474.44 | 465.00 | 470.00 | 18,857 |
| 19 Aug 24 |
480.00000 +10.00 |
480.00 | 460.00 | 470.00 | 76,778 |
| 16 Aug 24 |
470.00000 +0.00 |
473.20 | 465.50 | 470.00 | 10,859 |
| 15 Aug 24 |
470.00000 -5.00 |
478.00 | 465.20 | 475.00 | 17,352 |
| 14 Aug 24 |
475.00000 -5.00 |
481.00 | 470.00 | 480.00 | 25,659 |
| 13 Aug 24 |
480.00000 +10.00 |
484.45 | 465.50 | 470.00 | 19,114 |
| 12 Aug 24 |
470.00000 +0.00 |
477.00 | 464.20 | 470.00 | 40,769 |
| 09 Aug 24 |
470.00000 +2.50 |
479.00 | 463.42 | 470.00 | 20,518 |
| 08 Aug 24 |
467.50000 -7.50 |
490.00 | 466.75 | 475.00 | 9,439 |
| 07 Aug 24 |
475.00000 -7.00 |
484.00 | 467.67 | 475.00 | 23,152 |
| 06 Aug 24 |
482.00000 +14.50 |
482.00 | 462.27 | 467.50 | 69,231 |
| 05 Aug 24 |
467.50000 -15.00 |
476.00 | 462.27 | 476.00 | 112,344 |
| 02 Aug 24 |
482.50000 -17.50 |
494.00 | 476.00 | 494.00 | 41,171 |
| 01 Aug 24 |
500.00000 +10.00 |
510.00 | 490.00 | 490.00 | 94,048 |
| 31 Jul 24 |
490.00000 -5.00 |
498.00 | 486.14 | 495.00 | 28,303 |
| 30 Jul 24 |
495.00000 +2.50 |
500.00 | 492.13 | 495.00 | 8,134 |
| 29 Jul 24 |
492.50000 +7.50 |
495.00 | 487.60 | 487.60 | 34,382 |
| 26 Jul 24 |
485.00000 +7.50 |
485.00 | 475.75 | 477.50 | 40,555 |
| 25 Jul 24 |
477.50000 -17.50 |
496.00 | 475.10 | 495.00 | 33,200 |
| 24 Jul 24 |
495.00000 -3.00 |
504.40 | 490.00 | 498.00 | 99,250 |
| 23 Jul 24 |
498.00000 +8.00 |
505.45 | 486.00 | 490.00 | 102,714 |
| 22 Jul 24 |
490.00000 +40.00 |
490.00 | 472.00 | 472.00 | 152,728 |
| 19 Jul 24 |
450.00000 -2.50 |
452.00 | 431.00 | 452.00 | 40,446 |
| 18 Jul 24 |
452.50000 +0.00 |
454.52 | 447.34 | 452.50 | 3,468 |
| 17 Jul 24 |
452.50000 +7.50 |
454.52 | 441.50 | 445.00 | 8,479 |
| 16 Jul 24 |
445.00000 -5.00 |
452.70 | 441.00 | 450.00 | 47,489 |
| 15 Jul 24 |
450.00000 +0.00 |
457.00 | 444.00 | 450.00 | 10,841 |
| 12 Jul 24 |
450.00000 -5.00 |
457.40 | 442.30 | 455.00 | 9,821 |
| 11 Jul 24 |
455.00000 -10.00 |
467.90 | 450.00 | 460.00 | 32,204 |
| 10 Jul 24 |
465.00000 +0.00 |
470.00 | 464.00 | 465.00 | 10,468 |
| 09 Jul 24 |
465.00000 +7.00 |
470.00 | 459.20 | 462.50 | 21,246 |
| 08 Jul 24 |
458.00000 -4.00 |
470.00 | 456.75 | 460.00 | 34,150 |
| 05 Jul 24 |
462.00000 -5.50 |
473.90 | 460.00 | 467.50 | 35,654 |
| 04 Jul 24 |
467.50000 -10.50 |
480.00 | 466.66 | 475.00 | 55,014 |
| 03 Jul 24 |
478.00000 +10.50 |
480.00 | 469.00 | 469.00 | 53,873 |
| 02 Jul 24 |
467.50000 +10.00 |
470.00 | 450.90 | 457.50 | 19,311 |
| 01 Jul 24 |
457.50000 +0.00 |
465.00 | 457.50 | 457.50 | 13,068 |
| 28 Jun 24 |
457.50000 -5.00 |
468.00 | 457.50 | 462.50 | 30,788 |
| 27 Jun 24 |
462.50000 +12.50 |
470.00 | 448.00 | 452.50 | 60,147 |
| 26 Jun 24 |
450.00000 +17.50 |
454.90 | 430.00 | 432.50 | 34,303 |
| 25 Jun 24 |
432.50000 +0.00 |
444.50 | 430.00 | 432.50 | 15,281 |
| 24 Jun 24 |
432.50000 -5.00 |
450.00 | 420.00 | 437.50 | 37,936 |
| 21 Jun 24 |
437.50000 +7.50 |
444.00 | 435.35 | 435.35 | 23,303 |
| 20 Jun 24 |
430.00000 +0.00 |
440.00 | 430.00 | 430.00 | 30,117 |
| 19 Jun 24 |
430.00000 +0.00 |
440.00 | 430.00 | 430.00 | 11,963 |
| 18 Jun 24 |
430.00000 +0.00 |
440.00 | 423.50 | 430.00 | 10,720 |
| 17 Jun 24 |
430.00000 -5.00 |
442.00 | 426.27 | 437.50 | 19,143 |
| 14 Jun 24 |
435.00000 +2.50 |
439.49 | 427.60 | 432.50 | 324,068 |
| 13 Jun 24 |
432.50000 -7.50 |
441.90 | 426.65 | 440.00 | 35,959 |
| 12 Jun 24 |
440.00000 -5.00 |
450.00 | 435.00 | 445.00 | 249,485 |
| 11 Jun 24 |
445.00000 +10.00 |
449.92 | 439.92 | 439.92 | 42,318 |
| 10 Jun 24 |
435.00000 +5.00 |
440.00 | 430.00 | 430.00 | 460,714 |
| 07 Jun 24 |
430.00000 -9.00 |
439.00 | 418.33 | 435.00 | 102,844 |
| 06 Jun 24 |
439.00000 -3.50 |
449.77 | 433.30 | 442.50 | 14,847 |
| 05 Jun 24 |
442.50000 +22.50 |
448.90 | 419.10 | 420.00 | 120,382 |
| 04 Jun 24 |
420.00000 +2.50 |
430.00 | 414.15 | 417.50 | 163,046 |
| 03 Jun 24 |
417.50000 -2.50 |
425.98 | 413.90 | 420.00 | 65,919 |
| 31 May 24 |
420.00000 -8.00 |
428.50 | 415.25 | 427.50 | 67,070 |
| 30 May 24 |
428.00000 +5.00 |
434.00 | 423.13 | 427.50 | 55,375 |
| 29 May 24 |
423.00000 -4.50 |
431.70 | 412.00 | 427.50 | 51,266 |
| 28 May 24 |
427.50000 +5.00 |
432.00 | 415.90 | 422.50 | 68,038 |
| 24 May 24 |
422.50000 -5.00 |
433.88 | 413.20 | 427.50 | 22,674 |
| 23 May 24 |
427.50000 -12.50 |
438.49 | 424.50 | 438.49 | 42,532 |
| 22 May 24 |
440.00000 +0.00 |
444.44 | 432.15 | 440.00 | 35,370 |
| 21 May 24 |
440.00000 +0.00 |
450.00 | 431.20 | 440.00 | 143,787 |
| 20 May 24 |
440.00000 +0.00 |
449.00 | 432.00 | 440.00 | 29,558 |
| 17 May 24 |
440.00000 +0.00 |
447.00 | 430.50 | 440.00 | 22,772 |
| 16 May 24 |
440.00000 +0.00 |
440.00 | 431.00 | 440.00 | 16,392 |
| 15 May 24 |
440.00000 -10.00 |
452.00 | 430.00 | 450.00 | 48,530 |
| 14 May 24 |
450.00000 -2.50 |
469.00 | 441.40 | 452.50 | 24,025 |
| 13 May 24 |
452.50000 +0.00 |
459.97 | 445.00 | 452.50 | 273,136 |
| 10 May 24 |
452.50000 +5.00 |
457.75 | 444.00 | 447.50 | 19,124 |
| 09 May 24 |
447.50000 +0.00 |
452.75 | 440.00 | 447.50 | 13,015 |
| 08 May 24 |
447.50000 -2.50 |
454.00 | 440.40 | 450.00 | 23,986 |
| 07 May 24 |
450.00000 -12.50 |
461.50 | 441.50 | 461.50 | 26,713 |
| 03 May 24 |
462.50000 +0.00 |
464.75 | 455.00 | 462.50 | 37,004 |
| 02 May 24 |
462.50000 +0.00 |
464.69 | 457.25 | 462.50 | 7,555 |
| 01 May 24 |
462.50000 -2.50 |
464.75 | 453.50 | 464.75 | 9,508 |
| 30 Apr 24 |
465.00000 -5.00 |
476.45 | 460.00 | 470.00 | 67,694 |
| 29 Apr 24 |
470.00000 -10.00 |
480.00 | 466.47 | 470.00 | 14,014 |
| 26 Apr 24 |
480.00000 +15.00 |
480.00 | 460.00 | 465.00 | 33,484 |
| 25 Apr 24 |
465.00000 +2.50 |
471.55 | 460.00 | 462.50 | 22,470 |
| 24 Apr 24 |
462.50000 +7.50 |
470.00 | 450.00 | 455.00 | 40,968 |
| 23 Apr 24 |
455.00000 +10.00 |
456.40 | 442.00 | 445.00 | 19,303 |
| 22 Apr 24 |
445.00000 +0.00 |
448.00 | 441.00 | 448.00 | 42,898 |
| 19 Apr 24 |
445.00000 -20.00 |
460.40 | 440.00 | 460.40 | 80,181 |
| 18 Apr 24 |
465.00000 +0.00 |
465.00 | 451.00 | 460.00 | 47,682 |
| 17 Apr 24 |
465.00000 -5.00 |
467.44 | 460.00 | 467.44 | 54,378 |
| 16 Apr 24 |
470.00000 +0.00 |
471.60 | 462.00 | 470.00 | 171,173 |
| 15 Apr 24 |
470.00000 -10.00 |
483.00 | 466.65 | 477.50 | 81,443 |
| 12 Apr 24 |
480.00000 +0.00 |
484.00 | 473.00 | 480.00 | 31,671 |
| 11 Apr 24 |
480.00000 -5.00 |
490.00 | 470.00 | 480.00 | 10,218 |
| 10 Apr 24 |
485.00000 +15.00 |
490.00 | 473.55 | 473.55 | 44,067 |
| 09 Apr 24 |
470.00000 -5.00 |
485.00 | 460.00 | 472.50 | 33,397 |
| 08 Apr 24 |
475.00000 +0.00 |
480.00 | 467.50 | 467.50 | 31,707 |
| 05 Apr 24 |
475.00000 +15.00 |
475.00 | 450.00 | 460.00 | 67,280 |
| 04 Apr 24 |
460.00000 +20.00 |
463.08 | 430.00 | 440.00 | 61,157 |
| 03 Apr 24 |
440.00000 +0.00 |
449.00 | 430.00 | 440.00 | 27,556 |
| 02 Apr 24 |
440.00000 +5.00 |
449.00 | 425.00 | 437.50 | 33,332 |
| 28 Mar 24 |
435.00000 -12.50 |
435.00 | 435.00 | 435.00 | 32,309 |
| 27 Mar 24 |
447.50000 +0.00 |
447.50 | 435.00 | 447.50 | 23,842 |
| 26 Mar 24 |
447.50000 +0.00 |
465.00 | 447.50 | 447.50 | 27,206 |
| 25 Mar 24 |
447.50000 +0.00 |
447.50 | 435.00 | 447.50 | 19,386 |
| 22 Mar 24 |
447.50000 -7.50 |
447.50 | 447.50 | 447.50 | 45,480 |
| 21 Mar 24 |
455.00000 -5.00 |
455.00 | 455.00 | 455.00 | 33,294 |
| 20 Mar 24 |
460.00000 -17.00 |
460.00 | 460.00 | 460.00 | 26,885 |
| 19 Mar 24 |
477.00000 +7.00 |
477.00 | 460.00 | 470.00 | 6,179 |
| 18 Mar 24 |
470.00000 +0.00 |
480.00 | 460.00 | 470.00 | 45,810 |
| 15 Mar 24 |
470.00000 +0.00 |
470.00 | 459.00 | 470.00 | 35,095 |
| 14 Mar 24 |
470.00000 +0.00 |
470.00 | 470.00 | 470.00 | 19,658 |
| 13 Mar 24 |
470.00000 +0.00 |
474.00 | 463.65 | 470.00 | 33,405 |
| 12 Mar 24 |
470.00000 +0.00 |
480.00 | 463.00 | 470.00 | 18,407 |
| 11 Mar 24 |
470.00000 +10.00 |
470.00 | 460.00 | 460.00 | 78,819 |
| 08 Mar 24 |
460.00000 -10.00 |
480.00 | 457.00 | 470.00 | 514,663 |
| 07 Mar 24 |
470.00000 +0.00 |
480.00 | 462.50 | 470.00 | 69,079 |
| 06 Mar 24 |
470.00000 +0.00 |
476.00 | 466.85 | 470.00 | 67,942 |
| 05 Mar 24 |
470.00000 -2.50 |
478.89 | 460.00 | 472.50 | 22,850 |
| 04 Mar 24 |
472.50000 -7.50 |
490.00 | 463.00 | 480.00 | 46,121 |
| 01 Mar 24 |
480.00000 +0.00 |
482.44 | 473.70 | 480.00 | 13,717 |
| 29 Feb 24 |
480.00000 +0.00 |
490.00 | 470.00 | 480.00 | 26,943 |
| 28 Feb 24 |
480.00000 +5.00 |
484.80 | 471.00 | 475.00 | 25,747 |
| 27 Feb 24 |
475.00000 +5.00 |
477.50 | 470.00 | 475.00 | 58,465 |
| 26 Feb 24 |
470.00000 +20.00 |
503.50 | 470.00 | 480.00 | 205,378 |
| 23 Feb 24 |
450.00000 +0.00 |
469.00 | 449.00 | 450.00 | 89,448 |
| 22 Feb 24 |
450.00000 +3.00 |
450.00 | 440.00 | 450.00 | 46,971 |
| 21 Feb 24 |
447.00000 -3.00 |
450.00 | 440.00 | 450.00 | 32,038 |
| 20 Feb 24 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 34,399 |
| 19 Feb 24 |
450.00000 +0.00 |
456.00 | 443.40 | 450.00 | 29,659 |
| 16 Feb 24 |
450.00000 +0.00 |
458.00 | 4.47 | 4.50 | 7,737 |
| 15 Feb 24 |
450.00000 +0.00 |
456.00 | 443.60 | 450.00 | 16,766 |
| 14 Feb 24 |
450.00000 +0.00 |
456.00 | 440.00 | 450.00 | 28,190 |
| 13 Feb 24 |
450.00000 +0.00 |
456.00 | 445.00 | 450.00 | 8,599 |
| 12 Feb 24 |
450.00000 +0.00 |
460.00 | 440.50 | 450.00 | 34,454 |
| 09 Feb 24 |
450.00000 +0.00 |
450.00 | 440.00 | 450.00 | 45,532 |
| 08 Feb 24 |
450.00000 +5.00 |
457.00 | 440.05 | 450.00 | 51,451 |
| 07 Feb 24 |
445.00000 -20.00 |
468.00 | 442.55 | 465.00 | 60,015 |
| 06 Feb 24 |
465.00000 -15.00 |
483.50 | 460.00 | 480.00 | 58,115 |
| 05 Feb 24 |
480.00000 -5.00 |
498.00 | 476.55 | 485.00 | 52,684 |
| 02 Feb 24 |
485.00000 +5.00 |
489.50 | 480.06 | 480.06 | 27,827 |
| 01 Feb 24 |
480.00000 +7.50 |
486.80 | 465.00 | 472.50 | 42,896 |
| 31 Jan 24 |
472.50000 +0.00 |
485.00 | 466.55 | 472.50 | 13,843 |
| 30 Jan 24 |
472.50000 +2.50 |
483.74 | 460.00 | 472.50 | 56,873 |
| 29 Jan 24 |
470.00000 +0.00 |
488.00 | 470.00 | 470.00 | 32,029 |
| 26 Jan 24 |
470.00000 +20.00 |
480.00 | 455.00 | 455.00 | 49,417 |
| 25 Jan 24 |
450.00000 +3.00 |
453.80 | 447.25 | 447.50 | 13,324 |
| 24 Jan 24 |
447.00000 +2.00 |
454.99 | 437.00 | 445.00 | 62,713 |
| 23 Jan 24 |
445.00000 +15.00 |
459.00 | 436.05 | 445.00 | 118,360 |
| 22 Jan 24 |
430.00000 +10.00 |
440.00 | 418.55 | 420.00 | 26,740 |
| 19 Jan 24 |
420.00000 -2.50 |
428.00 | 412.55 | 422.50 | 21,918 |
| 18 Jan 24 |
422.50000 +0.00 |
429.99 | 416.00 | 422.50 | 8,434 |
| 17 Jan 24 |
422.50000 -2.50 |
433.50 | 415.00 | 425.00 | 149,762 |
| 16 Jan 24 |
425.00000 +2.50 |
434.00 | 420.00 | 422.50 | 20,639 |
| 15 Jan 24 |
422.50000 +0.00 |
433.50 | 410.00 | 422.50 | 12,357 |
| 12 Jan 24 |
422.50000 -2.50 |
433.75 | 410.00 | 422.50 | 23,550 |
| 11 Jan 24 |
425.00000 +20.00 |
435.00 | 403.25 | 405.00 | 45,592 |
| 10 Jan 24 |
405.00000 -42.50 |
455.00 | 402.50 | 442.50 | 244,776 |
| 09 Jan 24 |
447.50000 +2.50 |
447.50 | 440.00 | 447.50 | 10,327 |
| 08 Jan 24 |
445.00000 -5.00 |
445.00 | 440.00 | 445.00 | 29,160 |
| 05 Jan 24 |
450.00000 +0.00 |
450.00 | 442.50 | 447.50 | 13,696 |
| 04 Jan 24 |
450.00000 +7.50 |
454.00 | 440.00 | 442.50 | 27,938 |
| 03 Jan 24 |
442.50000 -12.50 |
459.50 | 441.00 | 455.00 | 41,288 |
| 02 Jan 24 |
455.00000 -5.00 |
462.00 | 454.00 | 460.00 | 38,093 |
| 29 Dec 23 |
460.00000 +0.00 |
465.00 | 450.00 | 460.00 | 9,019 |
| 28 Dec 23 |
460.00000 +0.00 |
462.75 | 451.00 | 460.00 | 34,637 |
| 27 Dec 23 |
460.00000 +0.00 |
470.00 | 451.00 | 460.00 | 28,554 |
| 22 Dec 23 |
460.00000 +0.00 |
470.00 | 455.00 | 460.00 | 61,179 |
| 21 Dec 23 |
460.00000 +0.00 |
475.00 | 445.00 | 455.00 | 35,550 |
| 20 Dec 23 |
460.00000 +5.00 |
468.50 | 452.30 | 455.00 | 14,387 |
| 19 Dec 23 |
455.00000 +7.50 |
469.00 | 440.00 | 455.00 | 50,667 |
| 18 Dec 23 |
447.50000 -7.50 |
460.00 | 440.75 | 455.00 | 24,417 |
| 15 Dec 23 |
455.00000 -2.50 |
464.43 | 445.00 | 457.50 | 100,289 |
| 14 Dec 23 |
457.50000 +17.50 |
465.00 | 441.75 | 441.75 | 42,089 |
| 13 Dec 23 |
440.00000 +2.50 |
446.00 | 439.05 | 439.05 | 23,749 |
| 12 Dec 23 |
437.50000 +0.00 |
444.25 | 433.00 | 437.50 | 37,144 |
| 11 Dec 23 |
437.50000 +0.00 |
437.50 | 437.50 | 437.50 | 28,728 |
| 08 Dec 23 |
437.50000 +0.00 |
444.00 | 431.50 | 437.50 | 18,391 |
| 07 Dec 23 |
437.50000 -12.50 |
455.00 | 430.00 | 450.00 | 142,879 |
| 06 Dec 23 |
450.00000 -10.00 |
454.99 | 445.00 | 454.99 | 27,081 |
| 05 Dec 23 |
460.00000 -5.00 |
470.00 | 448.00 | 465.00 | 37,905 |
| 04 Dec 23 |
465.00000 +5.00 |
470.00 | 452.00 | 460.00 | 39,223 |
| 01 Dec 23 |
460.00000 +10.00 |
468.00 | 446.00 | 450.00 | 141,900 |
| 30 Nov 23 |
450.00000 +20.00 |
454.00 | 430.00 | 430.00 | 162,022 |
| 29 Nov 23 |
430.00000 +5.00 |
435.00 | 420.00 | 425.00 | 190,780 |
| 28 Nov 23 |
425.00000 +0.00 |
430.50 | 417.50 | 425.00 | 10,670 |
| 27 Nov 23 |
425.00000 +2.50 |
435.00 | 415.00 | 422.50 | 37,931 |
| 24 Nov 23 |
422.50000 -2.50 |
430.00 | 420.25 | 425.00 | 34,619 |
| 23 Nov 23 |
425.00000 -5.00 |
430.00 | 420.00 | 425.00 | 85,512 |
| 22 Nov 23 |
430.00000 +7.50 |
440.00 | 422.00 | 422.50 | 66,563 |
| 21 Nov 23 |
422.50000 +3.50 |
427.00 | 419.12 | 419.12 | 47,163 |
| 20 Nov 23 |
419.00000 +1.50 |
425.00 | 410.00 | 417.50 | 73,847 |
| 17 Nov 23 |
417.50000 +0.00 |
417.50 | 417.50 | 417.50 | 73,624 |
| 16 Nov 23 |
417.50000 +0.00 |
424.00 | 415.00 | 417.50 | 38,070 |
| 15 Nov 23 |
417.50000 +2.50 |
425.00 | 415.00 | 415.00 | 42,794 |
| 14 Nov 23 |
415.00000 +15.00 |
420.00 | 401.00 | 401.00 | 49,670 |
| 13 Nov 23 |
400.00000 +0.00 |
409.00 | 392.92 | 400.00 | 29,168 |
| 10 Nov 23 |
400.00000 +9.00 |
409.00 | 397.20 | 400.00 | 32,152 |
| 09 Nov 23 |
391.00000 -9.00 |
410.00 | 391.00 | 400.00 | 33,144 |
| 08 Nov 23 |
400.00000 +0.00 |
410.00 | 395.00 | 400.00 | 31,979 |
| 07 Nov 23 |
400.00000 -3.00 |
402.66 | 395.10 | 402.50 | 376,645 |
| 06 Nov 23 |
403.00000 +8.00 |
420.00 | 390.00 | 402.50 | 252,712 |
| 03 Nov 23 |
395.00000 -5.00 |
410.00 | 380.00 | 400.00 | 32,639 |
| 02 Nov 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 26,678 |
| 01 Nov 23 |
400.00000 +0.00 |
400.40 | 391.50 | 400.00 | 7,226 |
| 31 Oct 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 72,726 |
| 30 Oct 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 14,929 |
| 27 Oct 23 |
400.00000 +0.00 |
404.00 | 392.00 | 400.00 | 24,232 |
| 26 Oct 23 |
400.00000 -5.00 |
410.00 | 390.00 | 402.50 | 49,779 |
| 25 Oct 23 |
405.00000 +0.00 |
415.00 | 392.00 | 410.00 | 30,825 |
| 24 Oct 23 |
405.00000 -5.00 |
420.00 | 398.85 | 410.00 | 60,241 |
| 23 Oct 23 |
410.00000 -2.50 |
421.00 | 400.00 | 412.50 | 45,957 |
| 20 Oct 23 |
412.50000 +22.50 |
427.50 | 400.00 | 425.00 | 191,825 |
| 19 Oct 23 |
390.00000 +0.00 |
430.00 | 390.00 | 390.00 | 480,044 |
| 18 Oct 23 |
390.00000 +0.00 |
400.00 | 386.99 | 390.00 | 39,698 |
| 17 Oct 23 |
390.00000 -22.50 |
409.00 | 375.17 | 409.00 | 64,119 |
| 16 Oct 23 |
412.50000 +17.50 |
425.50 | 400.00 | 412.50 | 326,224 |
| 13 Oct 23 |
395.00000 +5.00 |
400.00 | 388.89 | 390.00 | 340,485 |
| 12 Oct 23 |
390.00000 +15.00 |
400.00 | 380.00 | 380.00 | 61,593 |
| 11 Oct 23 |
375.00000 +7.50 |
378.00 | 360.00 | 367.50 | 103,186 |
| 10 Oct 23 |
367.50000 -12.50 |
385.00 | 365.00 | 380.00 | 42,678 |
| 09 Oct 23 |
380.00000 -12.50 |
395.00 | 376.00 | 392.50 | 29,843 |
| 06 Oct 23 |
392.50000 -5.00 |
397.49 | 390.00 | 397.49 | 12,459 |
| 05 Oct 23 |
397.50000 -22.50 |
410.00 | 390.00 | 402.50 | 22,301 |
| 04 Oct 23 |
420.00000 +10.00 |
420.00 | 395.50 | 410.00 | 21,331 |
| 03 Oct 23 |
410.00000 -20.00 |
440.00 | 400.20 | 430.00 | 52,116 |
| 02 Oct 23 |
430.00000 -15.00 |
440.55 | 420.00 | 440.55 | 36,410 |
| 29 Sep 23 |
445.00000 +17.50 |
450.00 | 420.00 | 427.50 | 356,456 |
| 28 Sep 23 |
427.50000 +0.00 |
440.00 | 416.25 | 427.50 | 12,427 |
| 27 Sep 23 |
427.50000 -2.50 |
438.00 | 420.00 | 430.00 | 22,143 |
| 26 Sep 23 |
430.00000 +15.00 |
438.00 | 405.00 | 415.00 | 95,074 |
| 25 Sep 23 |
415.00000 -10.00 |
430.00 | 413.90 | 425.00 | 37,899 |
| 22 Sep 23 |
425.00000 +0.00 |
430.00 | 423.42 | 425.00 | 440,500 |
| 21 Sep 23 |
425.00000 +0.00 |
427.90 | 422.55 | 425.00 | 20,339 |
| 20 Sep 23 |
425.00000 +10.00 |
430.00 | 413.50 | 415.00 | 256,612 |
| 19 Sep 23 |
415.00000 +10.00 |
419.85 | 402.70 | 405.00 | 29,347 |
| 18 Sep 23 |
405.00000 +25.00 |
410.00 | 380.00 | 380.00 | 98,609 |
| 15 Sep 23 |
380.00000 +0.00 |
382.24 | 377.50 | 380.00 | 9,041 |
| 14 Sep 23 |
380.00000 +0.00 |
384.00 | 380.00 | 380.00 | 19,342 |
| 13 Sep 23 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 24,112 |
| 12 Sep 23 |
380.00000 +12.50 |
380.00 | 368.55 | 368.55 | 31,720 |
| 11 Sep 23 |
367.50000 +2.50 |
374.85 | 360.00 | 365.00 | 38,184 |
| 08 Sep 23 |
365.00000 +7.50 |
369.90 | 356.20 | 357.50 | 46,919 |
| 07 Sep 23 |
357.50000 +7.50 |
359.80 | 347.60 | 350.00 | 18,979 |
| 06 Sep 23 |
350.00000 +10.00 |
352.00 | 345.15 | 345.15 | 14,539 |
| 05 Sep 23 |
340.00000 +0.00 |
348.00 | 340.00 | 340.00 | 11,874 |
| 04 Sep 23 |
340.00000 +7.50 |
348.00 | 330.00 | 332.50 | 21,650 |
| 01 Sep 23 |
332.50000 +5.00 |
334.00 | 326.00 | 327.50 | 13,806 |
| 31 Aug 23 |
327.50000 +0.00 |
330.00 | 323.53 | 327.50 | 299,688 |
| 30 Aug 23 |
327.50000 +0.00 |
329.45 | 320.00 | 327.50 | 29,960 |
| 29 Aug 23 |
327.50000 +0.00 |
330.00 | 325.00 | 327.50 | 22,068 |
| 25 Aug 23 |
327.50000 -2.50 |
329.75 | 320.00 | 327.50 | 40,101 |
| 24 Aug 23 |
330.00000 +2.50 |
333.00 | 320.00 | 327.50 | 86,903 |
| 23 Aug 23 |
327.50000 +0.00 |
329.24 | 320.00 | 327.50 | 84,002 |
| 22 Aug 23 |
327.50000 -2.50 |
330.40 | 320.00 | 330.40 | 164,422 |
| 21 Aug 23 |
330.00000 +2.50 |
340.00 | 315.00 | 327.50 | 97,756 |
| 18 Aug 23 |
327.50000 -12.50 |
340.00 | 323.00 | 340.00 | 41,831 |
| 17 Aug 23 |
340.00000 -20.00 |
358.40 | 340.00 | 358.40 | 172,048 |
| 16 Aug 23 |
360.00000 +0.00 |
370.00 | 350.00 | 360.00 | 28,797 |
| 15 Aug 23 |
360.00000 +0.00 |
362.44 | 355.63 | 360.00 | 13,113 |
| 14 Aug 23 |
360.00000 +2.50 |
370.00 | 354.76 | 357.50 | 9,112 |
| 11 Aug 23 |
357.50000 +0.00 |
362.75 | 354.55 | 357.50 | 18,733 |
| 10 Aug 23 |
357.50000 +0.00 |
357.50 | 357.50 | 357.50 | 34,729 |
| 09 Aug 23 |
357.50000 +0.00 |
370.00 | 352.00 | 357.50 | 25,597 |
| 08 Aug 23 |
357.50000 +0.00 |
362.50 | 349.30 | 357.50 | 15,725 |
| 07 Aug 23 |
357.50000 +0.00 |
370.00 | 349.00 | 357.50 | 28,580 |
| 04 Aug 23 |
357.50000 +0.00 |
357.50 | 348.00 | 357.50 | 25,314 |
| 03 Aug 23 |
357.50000 +0.00 |
357.50 | 347.50 | 357.50 | 13,482 |
| 02 Aug 23 |
357.50000 +0.00 |
370.00 | 345.00 | 357.50 | 16,882 |
| 01 Aug 23 |
357.50000 +2.50 |
370.00 | 347.00 | 357.50 | 12,284 |
| 31 Jul 23 |
355.00000 -2.50 |
370.00 | 352.55 | 357.50 | 13,607 |
| 28 Jul 23 |
357.50000 -2.50 |
370.00 | 352.00 | 360.00 | 44,946 |
| 27 Jul 23 |
360.00000 +0.00 |
390.00 | 350.00 | 360.00 | 213,663 |
| 26 Jul 23 |
360.00000 -7.50 |
370.00 | 350.00 | 367.50 | 20,983 |
| 25 Jul 23 |
367.50000 +12.50 |
376.25 | 362.47 | 365.00 | 111,342 |
| 24 Jul 23 |
355.00000 +0.00 |
360.00 | 350.10 | 355.00 | 20,737 |
| 21 Jul 23 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 30,960 |
| 20 Jul 23 |
355.00000 +0.00 |
355.00 | 351.05 | 355.00 | 63,314 |
| 19 Jul 23 |
355.00000 +0.00 |
356.00 | 353.50 | 355.00 | 11,099 |
| 18 Jul 23 |
355.00000 +0.00 |
357.44 | 353.15 | 355.00 | 13,793 |
| 17 Jul 23 |
355.00000 +0.00 |
360.00 | 352.50 | 355.00 | 18,369 |
| 14 Jul 23 |
355.00000 +0.00 |
360.00 | 351.00 | 355.00 | 13,269 |
| 13 Jul 23 |
355.00000 +5.00 |
360.00 | 350.10 | 355.00 | 28,680 |
| 12 Jul 23 |
350.00000 -5.00 |
360.00 | 350.00 | 355.00 | 30,482 |
| 11 Jul 23 |
355.00000 +0.00 |
356.44 | 351.26 | 355.00 | 23,076 |
| 10 Jul 23 |
355.00000 +3.00 |
360.00 | 351.05 | 355.00 | 17,326 |
| 07 Jul 23 |
352.00000 -3.00 |
355.00 | 350.00 | 355.00 | 39,328 |
| 06 Jul 23 |
355.00000 +0.00 |
360.00 | 350.10 | 355.00 | 67,307 |
| 05 Jul 23 |
355.00000 +0.00 |
355.00 | 351.26 | 355.00 | 6,779 |
| 04 Jul 23 |
355.00000 +0.00 |
360.00 | 351.00 | 355.00 | 37,727 |
| 03 Jul 23 |
355.00000 +0.00 |
360.00 | 352.55 | 355.00 | 69,006 |
| 30 Jun 23 |
355.00000 -2.50 |
357.00 | 350.00 | 357.00 | 4,700 |
| 29 Jun 23 |
357.50000 +2.50 |
365.00 | 350.00 | 355.00 | 30,744 |
| 28 Jun 23 |
355.00000 -2.50 |
360.00 | 351.00 | 355.50 | 81,423 |
| 27 Jun 23 |
357.50000 -5.00 |
364.00 | 352.50 | 362.50 | 46,144 |
| 26 Jun 23 |
362.50000 -17.50 |
373.00 | 357.00 | 373.00 | 79,197 |
| 23 Jun 23 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 24,497 |
| 22 Jun 23 |
380.00000 -15.00 |
391.89 | 366.00 | 391.89 | 71,161 |
| 21 Jun 23 |
395.00000 -5.00 |
400.00 | 390.00 | 400.00 | 34,986 |
| 20 Jun 23 |
400.00000 -10.00 |
410.00 | 393.26 | 410.00 | 22,194 |
| 19 Jun 23 |
410.00000 -7.50 |
425.00 | 400.00 | 417.50 | 30,588 |
| 16 Jun 23 |
417.50000 -7.50 |
424.80 | 410.00 | 420.00 | 15,905 |
| 15 Jun 23 |
425.00000 +0.00 |
425.00 | 422.60 | 425.00 | 41,868 |
| 14 Jun 23 |
425.00000 -10.00 |
434.00 | 420.00 | 434.00 | 61,368 |
| 13 Jun 23 |
435.00000 +0.00 |
440.00 | 430.00 | 435.00 | 34,610 |
| 12 Jun 23 |
435.00000 +2.50 |
440.00 | 433.25 | 433.25 | 84,632 |
| 09 Jun 23 |
432.50000 +2.50 |
438.45 | 425.00 | 425.00 | 104,590 |
| 08 Jun 23 |
430.00000 +22.00 |
430.00 | 405.00 | 410.00 | 89,092 |
| 07 Jun 23 |
408.00000 -2.00 |
415.00 | 400.00 | 410.00 | 64,229 |
| 06 Jun 23 |
410.00000 +0.00 |
414.00 | 400.00 | 410.00 | 534,920 |
| 05 Jun 23 |
410.00000 +47.50 |
425.00 | 399.80 | 399.80 | 185,068 |
| 02 Jun 23 |
362.50000 +0.00 |
364.75 | 360.00 | 362.50 | 85,993 |
| 01 Jun 23 |
362.50000 +5.00 |
365.00 | 357.50 | 357.50 | 163,118 |
| 31 May 23 |
357.50000 +4.50 |
362.44 | 346.15 | 350.00 | 27,555 |
| 30 May 23 |
353.00000 +13.00 |
358.00 | 342.05 | 342.05 | 45,678 |
| 26 May 23 |
340.00000 +2.50 |
349.00 | 337.50 | 337.50 | 8,665 |
| 25 May 23 |
337.50000 -12.50 |
350.00 | 330.00 | 347.50 | 56,572 |
| 24 May 23 |
350.00000 +12.50 |
350.00 | 336.05 | 337.50 | 19,871 |
| 23 May 23 |
337.50000 +7.50 |
340.00 | 330.00 | 330.00 | 41,537 |
| 22 May 23 |
330.00000 -5.00 |
335.00 | 330.00 | 330.00 | 9,124 |
| 19 May 23 |
335.00000 +2.50 |
340.00 | 326.00 | 332.50 | 26,833 |
| 18 May 23 |
332.50000 +0.00 |
332.50 | 329.10 | 332.50 | 5,644 |
| 17 May 23 |
332.50000 +0.00 |
332.84 | 327.00 | 332.50 | 8,205 |
| 16 May 23 |
332.50000 +0.00 |
336.49 | 327.00 | 332.50 | 12,226 |
| 15 May 23 |
332.50000 +0.00 |
337.44 | 330.90 | 332.50 | 9,694 |
| 12 May 23 |
332.50000 +0.00 |
338.00 | 328.00 | 332.50 | 16,631 |
| 11 May 23 |
332.50000 +0.00 |
335.00 | 329.00 | 332.50 | 32,303 |
| 10 May 23 |
332.50000 +0.00 |
340.00 | 326.92 | 332.50 | 34,181 |
| 09 May 23 |
332.50000 +0.00 |
340.00 | 325.00 | 332.50 | 33,612 |
| 05 May 23 |
332.50000 +0.00 |
340.00 | 326.80 | 332.50 | 26,280 |
| 04 May 23 |
332.50000 +0.00 |
332.50 | 326.80 | 332.50 | 28,068 |
| 03 May 23 |
332.50000 +2.50 |
333.00 | 325.10 | 330.00 | 43,255 |
| 02 May 23 |
330.00000 +2.50 |
335.00 | 322.00 | 327.50 | 18,767 |
| 28 Apr 23 |
327.50000 +0.00 |
335.00 | 325.20 | 327.50 | 9,903 |
| 27 Apr 23 |
327.50000 +0.00 |
335.00 | 325.20 | 327.50 | 17,744 |
| 26 Apr 23 |
327.50000 +0.00 |
335.00 | 324.00 | 327.50 | 27,721 |
| 25 Apr 23 |
327.50000 -5.00 |
340.00 | 324.00 | 332.50 | 19,910 |
| 24 Apr 23 |
332.50000 +0.00 |
332.50 | 326.50 | 332.50 | 5,416 |
| 21 Apr 23 |
332.50000 -5.00 |
336.89 | 326.00 | 336.89 | 60,475 |
| 20 Apr 23 |
337.50000 -2.50 |
338.60 | 335.00 | 338.60 | 20,431 |
| 19 Apr 23 |
340.00000 -2.50 |
341.75 | 335.00 | 341.75 | 51,168 |
| 18 Apr 23 |
342.50000 +2.50 |
343.44 | 336.00 | 340.00 | 9,972 |
| 17 Apr 23 |
340.00000 +5.00 |
347.00 | 337.51 | 337.51 | 32,911 |
| 14 Apr 23 |
335.00000 +2.50 |
340.00 | 332.00 | 332.50 | 30,978 |
| 13 Apr 23 |
332.50000 +0.00 |
334.78 | 330.00 | 332.50 | 33,304 |
| 12 Apr 23 |
332.50000 +0.00 |
337.00 | 329.11 | 332.50 | 14,156 |
| 11 Apr 23 |
332.50000 +0.00 |
336.55 | 325.00 | 332.50 | 40,470 |
| 06 Apr 23 |
332.50000 +7.50 |
336.25 | 320.00 | 325.00 | 71,107 |
| 05 Apr 23 |
325.00000 -7.50 |
334.80 | 300.00 | 332.50 | 55,354 |
| 04 Apr 23 |
332.50000 -2.50 |
340.00 | 327.92 | 335.00 | 22,812 |
| 03 Apr 23 |
335.00000 +7.50 |
338.80 | 325.00 | 327.50 | 87,079 |
| 31 Mar 23 |
327.50000 +2.50 |
331.10 | 323.00 | 325.00 | 53,441 |
| 30 Mar 23 |
325.00000 -2.50 |
329.00 | 320.00 | 327.50 | 45,896 |
| 29 Mar 23 |
327.50000 +0.00 |
330.00 | 323.33 | 327.50 | 12,052 |
| 28 Mar 23 |
327.50000 -2.50 |
328.00 | 320.55 | 328.00 | 24,653 |
| 27 Mar 23 |
330.00000 +5.00 |
330.00 | 320.00 | 330.00 | 15,424 |
| 24 Mar 23 |
325.00000 +0.00 |
329.00 | 324.26 | 325.00 | 5,598 |
| 23 Mar 23 |
325.00000 +0.00 |
330.00 | 323.70 | 325.00 | 17,816 |
| 22 Mar 23 |
325.00000 -5.00 |
329.00 | 320.00 | 329.00 | 59,081 |
| 21 Mar 23 |
330.00000 +0.00 |
331.24 | 325.00 | 330.00 | 52,521 |
| 20 Mar 23 |
330.00000 -1.00 |
331.00 | 323.00 | 331.00 | 34,118 |
| 17 Mar 23 |
331.00000 -0.50 |
335.00 | 330.00 | 331.50 | 27,099 |
| 16 Mar 23 |
331.50000 +1.50 |
333.40 | 328.00 | 328.00 | 22,104 |
| 15 Mar 23 |
330.00000 +0.00 |
334.40 | 326.00 | 330.00 | 29,869 |
| 14 Mar 23 |
330.00000 +5.00 |
330.00 | 300.00 | 325.00 | 20,996 |
| 13 Mar 23 |
325.00000 +0.00 |
325.00 | 320.00 | 325.00 | 21,435 |
| 10 Mar 23 |
325.00000 -5.00 |
330.00 | 323.20 | 330.00 | 13,849 |
| 09 Mar 23 |
330.00000 -5.00 |
337.20 | 325.00 | 335.00 | 28,936 |
| 08 Mar 23 |
335.00000 -15.00 |
352.00 | 330.00 | 350.00 | 59,591 |
| 07 Mar 23 |
350.00000 +2.50 |
365.00 | 330.00 | 347.50 | 40,123 |
| 06 Mar 23 |
347.50000 -2.50 |
365.00 | 333.85 | 350.00 | 24,192 |
| 03 Mar 23 |
350.00000 +20.00 |
360.00 | 326.25 | 330.00 | 50,423 |
| 02 Mar 23 |
330.00000 +1.50 |
332.75 | 325.00 | 328.50 | 51,622 |
| 01 Mar 23 |
328.50000 -4.00 |
332.00 | 325.00 | 332.00 | 19,348 |
| 28 Feb 23 |
332.50000 -12.50 |
344.00 | 330.08 | 344.00 | 41,730 |
| 27 Feb 23 |
345.00000 +0.00 |
350.00 | 341.00 | 345.00 | 43,784 |
| 24 Feb 23 |
345.00000 -2.50 |
357.00 | 342.20 | 347.50 | 203,206 |
| 23 Feb 23 |
347.50000 +10.00 |
350.00 | 337.93 | 337.93 | 66,302 |
| 22 Feb 23 |
337.50000 -7.50 |
349.00 | 335.00 | 345.00 | 46,177 |
| 21 Feb 23 |
345.00000 +15.00 |
350.00 | 330.00 | 330.00 | 44,331 |
| 20 Feb 23 |
330.00000 +15.00 |
350.00 | 315.00 | 325.00 | 136,442 |
| 17 Feb 23 |
315.00000 -2.50 |
325.00 | 302.00 | 317.50 | 200,374 |
| 16 Feb 23 |
317.50000 +15.00 |
319.00 | 298.00 | 302.50 | 37,133 |
| 15 Feb 23 |
302.50000 +2.50 |
311.13 | 290.00 | 300.00 | 17,246 |
| 14 Feb 23 |
300.00000 +0.00 |
309.00 | 290.00 | 300.00 | 29,967 |
| 13 Feb 23 |
300.00000 +5.00 |
309.80 | 290.00 | 295.00 | 93,011 |
| 10 Feb 23 |
295.00000 -5.00 |
307.00 | 293.50 | 300.00 | 36,633 |
| 09 Feb 23 |
300.00000 +2.50 |
308.00 | 290.75 | 297.50 | 13,389 |
| 08 Feb 23 |
297.50000 -7.50 |
309.49 | 291.55 | 305.00 | 41,444 |
| 07 Feb 23 |
305.00000 -2.50 |
320.00 | 300.00 | 310.00 | 29,268 |
| 06 Feb 23 |
307.50000 -17.50 |
324.80 | 307.50 | 324.80 | 23,203 |
| 03 Feb 23 |
325.00000 -12.00 |
330.00 | 320.50 | 325.00 | 39,733 |
| 02 Feb 23 |
337.00000 +0.00 |
337.00 | 313.79 | 320.00 | 46,678 |
| 01 Feb 23 |
337.00000 +12.00 |
337.00 | 312.25 | 325.00 | 35,090 |
| 31 Jan 23 |
325.00000 -10.00 |
335.00 | 320.00 | 335.00 | 148,217 |
| 30 Jan 23 |
335.00000 -10.00 |
349.90 | 330.50 | 345.00 | 87,746 |
| 27 Jan 23 |
345.00000 +0.00 |
345.00 | 340.00 | 345.00 | 20,509 |
| 26 Jan 23 |
345.00000 +5.00 |
346.80 | 338.00 | 345.00 | 11,535 |
| 25 Jan 23 |
340.00000 -15.00 |
351.80 | 340.00 | 351.80 | 17,655 |
| 24 Jan 23 |
355.00000 -5.00 |
360.00 | 351.80 | 360.00 | 5,007 |
| 23 Jan 23 |
360.00000 -10.00 |
369.78 | 350.00 | 369.78 | 36,774 |
| 20 Jan 23 |
370.00000 +0.00 |
370.00 | 363.55 | 370.00 | 5,223 |
| 19 Jan 23 |
370.00000 +0.00 |
373.49 | 361.00 | 370.00 | 44,647 |
| 18 Jan 23 |
370.00000 -5.00 |
375.00 | 370.00 | 375.00 | 5,851 |
| 17 Jan 23 |
375.00000 -2.50 |
380.95 | 371.00 | 377.50 | 85,155 |
| 16 Jan 23 |
377.50000 +0.00 |
382.64 | 370.00 | 377.50 | 19,245 |
| 13 Jan 23 |
377.50000 +2.50 |
390.00 | 360.00 | 375.00 | 38,155 |
| 12 Jan 23 |
375.00000 +22.50 |
380.00 | 352.50 | 352.50 | 23,258 |
| 11 Jan 23 |
352.50000 +2.50 |
364.75 | 350.00 | 350.00 | 19,994 |
| 10 Jan 23 |
350.00000 +0.00 |
358.00 | 344.25 | 350.00 | 46,451 |
| 09 Jan 23 |
350.00000 +10.00 |
350.00 | 326.00 | 340.00 | 63,584 |
| 06 Jan 23 |
340.00000 -15.00 |
356.00 | 333.55 | 355.00 | 14,978 |
| 05 Jan 23 |
355.00000 -25.00 |
380.60 | 352.55 | 380.00 | 22,176 |
| 04 Jan 23 |
380.00000 -10.00 |
396.00 | 373.55 | 390.00 | 8,857 |
| 03 Jan 23 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 23,246 |
| 30 Dec 22 |
390.00000 +0.00 |
400.00 | 381.00 | 390.00 | 3,001 |
| 29 Dec 22 |
390.00000 -5.00 |
392.50 | 381.60 | 392.50 | 15,965 |
| 28 Dec 22 |
395.00000 -5.00 |
396.85 | 382.00 | 396.85 | 13,068 |
| 23 Dec 22 |
400.00000 -20.00 |
400.00 | 400.00 | 400.00 | 35,081 |
| 22 Dec 22 |
420.00000 +2.50 |
425.00 | 406.25 | 417.50 | 13,404 |
| 21 Dec 22 |
417.50000 -2.50 |
424.00 | 402.25 | 420.00 | 26,951 |
| 20 Dec 22 |
420.00000 +22.50 |
430.00 | 390.00 | 397.50 | 30,130 |
| 19 Dec 22 |
397.50000 +5.00 |
409.00 | 393.40 | 393.40 | 11,477 |
| 16 Dec 22 |
392.50000 +2.50 |
400.00 | 388.98 | 390.00 | 23,515 |
| 15 Dec 22 |
390.00000 +0.00 |
400.00 | 387.60 | 390.00 | 3,190 |
| 14 Dec 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 24,043 |
| 13 Dec 22 |
390.00000 -2.50 |
395.95 | 387.00 | 392.50 | 23,027 |
| 12 Dec 22 |
392.50000 +32.50 |
397.40 | 360.00 | 370.00 | 65,170 |
| 09 Dec 22 |
360.00000 +0.00 |
369.59 | 357.00 | 360.00 | 8,593 |
| 08 Dec 22 |
360.00000 +0.00 |
370.00 | 359.00 | 360.00 | 9,777 |
| 07 Dec 22 |
360.00000 +0.00 |
370.00 | 357.00 | 360.00 | 18,381 |
| 06 Dec 22 |
360.00000 +0.00 |
370.00 | 350.00 | 360.00 | 25,492 |
| 05 Dec 22 |
360.00000 +0.00 |
367.00 | 353.55 | 360.00 | 36,318 |
| 02 Dec 22 |
360.00000 +20.00 |
368.50 | 345.51 | 345.51 | 43,977 |
| 01 Dec 22 |
340.00000 -17.00 |
350.40 | 335.00 | 345.00 | 77,453 |
| 30 Nov 22 |
357.00000 +8.00 |
357.50 | 321.25 | 347.50 | 108,677 |
| 29 Nov 22 |
349.00000 +9.00 |
356.86 | 340.00 | 340.00 | 17,478 |
| 28 Nov 22 |
340.00000 +20.00 |
347.49 | 321.65 | 321.65 | 35,055 |
| 25 Nov 22 |
320.00000 +0.00 |
330.00 | 319.35 | 320.00 | 26,524 |
| 24 Nov 22 |
320.00000 +0.00 |
329.00 | 318.98 | 320.00 | 37,615 |
| 23 Nov 22 |
320.00000 +0.00 |
325.00 | 317.50 | 320.00 | 8,905 |
| 22 Nov 22 |
320.00000 +0.00 |
330.00 | 320.00 | 320.00 | 9,305 |
| 21 Nov 22 |
320.00000 +0.00 |
330.00 | 312.00 | 320.00 | 20,243 |
| 18 Nov 22 |
320.00000 -7.50 |
340.00 | 312.00 | 327.50 | 14,610 |
| 17 Nov 22 |
327.50000 -2.50 |
330.00 | 316.55 | 330.00 | 6,157 |
| 16 Nov 22 |
330.00000 +0.00 |
330.67 | 320.00 | 330.00 | 5,662 |
| 15 Nov 22 |
330.00000 -2.50 |
340.00 | 320.00 | 332.50 | 27,175 |
| 14 Nov 22 |
332.50000 +2.50 |
340.00 | 323.55 | 330.00 | 10,322 |
| 11 Nov 22 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 30,884 |
| 10 Nov 22 |
320.00000 +0.00 |
329.00 | 316.55 | 320.00 | 13,037 |
| 09 Nov 22 |
320.00000 -5.00 |
320.00 | 310.00 | 310.00 | 23,262 |
| 14 Oct 22 |
325.00000 +0.00 |
325.00 | 312.25 | 325.00 | 58,755 |
| 13 Oct 22 |
325.00000 -10.00 |
340.00 | 320.00 | 335.00 | 11,504 |
| 12 Oct 22 |
335.00000 +0.00 |
335.00 | 320.00 | 335.00 | 6,202 |
| 11 Oct 22 |
335.00000 -5.00 |
339.00 | 330.02 | 339.00 | 13,845 |
| 10 Oct 22 |
340.00000 -5.00 |
345.00 | 330.00 | 345.00 | 9,267 |
| 07 Oct 22 |
345.00000 +0.00 |
360.00 | 330.00 | 345.00 | 592 |
| 06 Oct 22 |
345.00000 +0.00 |
360.00 | 336.04 | 345.00 | 38,687 |
| 05 Oct 22 |
345.00000 -7.50 |
358.00 | 334.90 | 352.50 | 19,431 |
| 04 Oct 22 |
352.50000 +22.50 |
355.50 | 333.03 | 333.03 | 12,082 |
| 03 Oct 22 |
330.00000 +0.00 |
350.00 | 323.55 | 330.00 | 4,491 |
| 30 Sep 22 |
330.00000 +5.00 |
349.00 | 310.00 | 325.00 | 23,761 |
| 29 Sep 22 |
325.00000 -17.50 |
346.25 | 315.00 | 342.50 | 18,341 |
| 28 Sep 22 |
342.50000 -40.00 |
374.49 | 330.00 | 374.49 | 26,646 |
| 27 Sep 22 |
382.50000 +0.00 |
383.40 | 375.55 | 382.50 | 9,346 |
| 26 Sep 22 |
382.50000 +0.00 |
384.88 | 375.00 | 382.50 | 15,077 |
| 23 Sep 22 |
382.50000 +2.50 |
390.00 | 380.00 | 380.00 | 25,907 |
| 22 Sep 22 |
380.00000 +0.00 |
390.00 | 369.00 | 380.00 | 18,978 |
| 21 Sep 22 |
380.00000 +5.00 |
390.00 | 374.00 | 375.00 | 8,450 |
| 20 Sep 22 |
375.00000 +10.00 |
380.00 | 360.00 | 365.00 | 16,688 |
| 16 Sep 22 |
365.00000 +20.00 |
370.00 | 345.00 | 345.00 | 19,670 |
| 15 Sep 22 |
345.00000 +0.00 |
360.00 | 345.00 | 345.00 | 10,235 |
| 14 Sep 22 |
345.00000 -5.00 |
360.00 | 337.80 | 345.00 | 6,455 |
| 13 Sep 22 |
350.00000 +15.00 |
360.00 | 335.00 | 335.00 | 35,371 |
| 12 Sep 22 |
335.00000 +10.00 |
345.00 | 330.00 | 330.00 | 15,955 |
| 09 Sep 22 |
325.00000 +10.00 |
339.70 | 300.00 | 315.00 | 28,844 |
| 08 Sep 22 |
315.00000 +0.00 |
321.06 | 311.50 | 315.00 | 6,010 |
| 07 Sep 22 |
315.00000 +0.00 |
330.00 | 300.00 | 315.00 | 17,055 |
| 06 Sep 22 |
315.00000 -10.00 |
330.55 | 310.00 | 325.00 | 20,426 |
| 05 Sep 22 |
325.00000 +0.00 |
338.50 | 310.00 | 325.00 | 8,857 |
| 02 Sep 22 |
325.00000 +5.00 |
329.60 | 320.01 | 320.01 | 42,938 |
| 01 Sep 22 |
320.00000 -5.00 |
335.00 | 315.00 | 325.00 | 24,224 |
| 31 Aug 22 |
325.00000 +5.00 |
335.00 | 323.50 | 323.50 | 25,131 |
| 30 Aug 22 |
320.00000 +0.00 |
330.00 | 310.00 | 320.00 | 6,885 |
| 26 Aug 22 |
320.00000 +10.00 |
325.00 | 305.75 | 310.00 | 32,845 |
| 25 Aug 22 |
310.00000 +0.00 |
311.70 | 305.00 | 310.00 | 4,799 |
| 24 Aug 22 |
310.00000 +0.00 |
312.65 | 303.00 | 310.00 | 504,626 |
| 23 Aug 22 |
310.00000 -27.50 |
340.00 | 303.00 | 337.50 | 29,140 |
| 22 Aug 22 |
337.50000 -5.00 |
350.00 | 325.00 | 342.50 | 44,845 |
| 19 Aug 22 |
342.50000 +0.00 |
344.00 | 335.00 | 342.50 | 43,664 |
| 18 Aug 22 |
342.50000 -27.50 |
365.00 | 340.00 | 365.00 | 23,994 |
| 17 Aug 22 |
370.00000 -2.50 |
380.00 | 366.00 | 372.50 | 46,939 |
| 16 Aug 22 |
372.50000 +0.00 |
380.00 | 366.00 | 372.50 | 41,614 |
| 15 Aug 22 |
372.50000 +0.00 |
380.00 | 368.95 | 372.50 | 8,581 |
| 12 Aug 22 |
372.50000 +2.50 |
380.00 | 368.90 | 370.00 | 19,791 |
| 11 Aug 22 |
370.00000 +0.00 |
374.00 | 367.87 | 370.00 | 60,368 |
| 10 Aug 22 |
370.00000 +0.00 |
375.00 | 367.77 | 370.00 | 16,984 |
| 09 Aug 22 |
370.00000 +0.00 |
373.49 | 367.00 | 370.00 | 11,308 |
| 08 Aug 22 |
370.00000 -7.50 |
377.50 | 365.00 | 377.50 | 55,912 |
| 05 Aug 22 |
377.50000 +0.00 |
400.00 | 365.00 | 377.50 | 54,522 |
| 04 Aug 22 |
377.50000 +12.50 |
395.00 | 370.00 | 370.00 | 32,187 |
| 03 Aug 22 |
365.00000 +0.00 |
370.00 | 363.51 | 365.00 | 21,732 |
| 02 Aug 22 |
365.00000 +5.00 |
368.00 | 353.92 | 360.00 | 41,442 |
| 01 Aug 22 |
360.00000 +5.00 |
360.00 | 350.00 | 355.00 | 30,322 |
| 29 Jul 22 |
355.00000 +0.00 |
358.50 | 350.00 | 355.00 | 14,458 |
| 28 Jul 22 |
355.00000 +24.00 |
358.50 | 347.00 | 352.50 | 5,126 |
| 27 Jul 22 |
331.00000 +2.00 |
355.00 | 330.00 | 340.00 | 22,520 |
| 26 Jul 22 |
329.00000 -8.50 |
345.00 | 320.00 | 337.50 | 61,619 |
| 25 Jul 22 |
337.50000 -17.50 |
350.00 | 330.00 | 350.00 | 11,917 |
| 22 Jul 22 |
355.00000 -5.00 |
357.00 | 333.00 | 357.00 | 599,491 |
| 21 Jul 22 |
360.00000 -5.00 |
375.00 | 350.00 | 365.00 | 13,034 |
| 20 Jul 22 |
365.00000 +0.00 |
371.70 | 357.80 | 365.00 | 14,070 |
| 19 Jul 22 |
365.00000 +0.00 |
380.00 | 355.00 | 365.00 | 154,831 |
| 18 Jul 22 |
365.00000 +22.50 |
380.00 | 348.00 | 348.00 | 89,561 |
| 15 Jul 22 |
342.50000 +0.00 |
346.00 | 326.55 | 342.50 | 4,464 |
| 14 Jul 22 |
342.50000 +0.00 |
346.00 | 326.55 | 342.50 | 3,958 |
| 13 Jul 22 |
342.50000 +0.00 |
346.00 | 326.00 | 342.50 | 5,764 |
| 12 Jul 22 |
342.50000 +0.00 |
360.00 | 325.00 | 342.50 | 14,421 |
| 11 Jul 22 |
342.50000 +0.00 |
355.00 | 325.00 | 342.50 | 27,540 |
| 08 Jul 22 |
342.50000 +0.00 |
343.00 | 325.00 | 342.50 | 14,982 |
| 07 Jul 22 |
342.50000 +0.00 |
344.00 | 325.00 | 342.50 | 8,772 |
| 06 Jul 22 |
342.50000 +0.00 |
351.00 | 326.11 | 342.50 | 6,541 |
| 05 Jul 22 |
342.50000 +0.00 |
351.00 | 328.50 | 342.50 | 6,631 |
| 04 Jul 22 |
342.50000 -10.00 |
352.44 | 340.00 | 352.44 | 6,291 |
| 01 Jul 22 |
352.50000 +0.00 |
365.00 | 341.11 | 352.50 | 2,774 |
| 30 Jun 22 |
352.50000 +15.00 |
360.00 | 344.00 | 344.00 | 25,040 |
| 29 Jun 22 |
337.50000 +0.00 |
348.80 | 335.50 | 337.50 | 9,901 |
| 28 Jun 22 |
337.50000 +0.00 |
348.80 | 335.55 | 337.50 | 7,674 |
| 27 Jun 22 |
337.50000 +0.00 |
350.00 | 310.00 | 335.00 | 22,999 |
| 24 Jun 22 |
337.50000 +0.00 |
347.25 | 325.00 | 337.50 | 6,728 |
| 23 Jun 22 |
337.50000 +2.50 |
344.00 | 325.00 | 335.00 | 16,851 |
| 22 Jun 22 |
335.00000 -5.00 |
342.80 | 325.00 | 337.50 | 20,017 |
| 21 Jun 22 |
340.00000 -10.00 |
350.00 | 325.00 | 350.00 | 163,438 |
| 20 Jun 22 |
350.00000 +0.00 |
357.00 | 340.00 | 350.00 | 29,273 |
| 17 Jun 22 |
350.00000 -5.00 |
354.00 | 343.26 | 354.00 | 125,084 |
| 16 Jun 22 |
355.00000 +5.00 |
355.00 | 350.00 | 355.00 | 51,767 |
| 15 Jun 22 |
350.00000 -5.00 |
359.00 | 350.00 | 355.00 | 21,786 |
| 14 Jun 22 |
355.00000 -20.00 |
374.78 | 350.00 | 374.78 | 335,824 |
| 13 Jun 22 |
375.00000 +10.00 |
380.00 | 360.00 | 365.00 | 55,425 |
| 10 Jun 22 |
365.00000 +0.00 |
380.00 | 365.00 | 365.00 | 7,604 |
| 09 Jun 22 |
365.00000 +0.00 |
380.00 | 350.00 | 365.00 | 15,469 |
| 08 Jun 22 |
365.00000 -5.00 |
378.50 | 357.50 | 370.00 | 82,935 |
| 07 Jun 22 |
370.00000 +0.00 |
380.00 | 365.00 | 370.00 | 50,276 |
| 06 Jun 22 |
370.00000 +0.00 |
376.80 | 360.00 | 370.00 | 23,189 |
| 01 Jun 22 |
370.00000 +0.00 |
377.00 | 363.00 | 370.00 | 11,819 |
| 31 May 22 |
370.00000 -2.00 |
374.00 | 360.00 | 370.00 | 10,329 |
| 30 May 22 |
372.00000 +2.00 |
380.00 | 363.70 | 370.00 | 436,051 |
| 27 May 22 |
370.00000 +5.00 |
378.00 | 354.80 | 365.00 | 37,980 |
| 26 May 22 |
365.00000 +25.00 |
372.20 | 339.10 | 340.00 | 29,058 |
| 25 May 22 |
340.00000 +0.00 |
350.00 | 338.20 | 340.00 | 3,504 |
| 24 May 22 |
340.00000 +10.00 |
350.00 | 335.00 | 335.00 | 23,325 |
| 23 May 22 |
330.00000 -5.00 |
340.00 | 330.00 | 335.00 | 18,740 |
| 20 May 22 |
335.00000 +0.00 |
339.00 | 330.00 | 335.00 | 40,963 |
| 19 May 22 |
335.00000 -5.00 |
341.00 | 330.00 | 340.00 | 12,988 |
| 18 May 22 |
340.00000 +0.00 |
343.70 | 330.00 | 340.00 | 90,608 |
| 17 May 22 |
340.00000 +0.00 |
346.70 | 330.00 | 330.00 | 93,356 |
| 16 May 22 |
340.00000 +10.00 |
340.00 | 325.20 | 330.00 | 122,710 |
| 13 May 22 |
330.00000 +0.00 |
339.00 | 322.21 | 330.00 | 35,857 |
| 12 May 22 |
330.00000 -5.00 |
335.00 | 321.20 | 335.00 | 41,848 |
| 11 May 22 |
335.00000 +7.50 |
339.50 | 328.25 | 328.25 | 32,920 |
| 10 May 22 |
327.50000 +7.50 |
335.00 | 313.00 | 320.00 | 420,974 |
| 09 May 22 |
320.00000 +0.00 |
330.00 | 312.00 | 320.00 | 37,259 |
| 06 May 22 |
320.00000 +0.00 |
326.00 | 317.63 | 320.00 | 20,047 |
| 05 May 22 |
320.00000 +0.00 |
328.00 | 310.00 | 320.00 | 454,087 |
| 04 May 22 |
320.00000 +10.00 |
328.49 | 300.00 | 310.00 | 2,863,419 |
| 03 May 22 |
310.00000 +0.00 |
320.00 | 305.00 | 310.00 | 47,964 |
| 29 Apr 22 |
310.00000 +0.00 |
320.00 | 300.54 | 310.00 | 49,028 |
| 28 Apr 22 |
310.00000 +0.00 |
314.55 | 300.00 | 310.00 | 133,952 |
| 27 Apr 22 |
310.00000 +0.00 |
310.00 | 300.00 | 310.00 | 64,542 |
| 26 Apr 22 |
310.00000 -10.00 |
330.00 | 300.00 | 320.00 | 267,237 |
| 25 Apr 22 |
320.00000 +0.00 |
326.00 | 310.00 | 320.00 | 23,514 |
| 22 Apr 22 |
320.00000 +0.00 |
320.80 | 310.00 | 320.00 | 19,245 |
| 21 Apr 22 |
320.00000 +0.00 |
321.80 | 315.00 | 320.00 | 22,555 |
| 20 Apr 22 |
320.00000 +5.00 |
330.00 | 313.50 | 315.00 | 90,222 |
| 19 Apr 22 |
315.00000 +23.00 |
320.00 | 301.00 | 310.00 | 198,115 |
| 14 Apr 22 |
292.00000 -8.00 |
310.00 | 292.00 | 300.00 | 116,765 |
| 13 Apr 22 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 23,685 |
| 12 Apr 22 |
300.00000 +0.00 |
308.60 | 292.00 | 305.00 | 15,727 |
| 11 Apr 22 |
300.00000 -10.00 |
311.80 | 295.00 | 310.00 | 34,307 |
| 08 Apr 22 |
310.00000 +0.00 |
315.00 | 300.00 | 310.00 | 31,294 |
| 07 Apr 22 |
310.00000 +5.00 |
320.00 | 300.00 | 305.00 | 35,046 |
| 06 Apr 22 |
305.00000 +5.00 |
309.50 | 292.55 | 300.00 | 45,142 |
| 05 Apr 22 |
300.00000 -20.00 |
320.00 | 291.22 | 320.00 | 92,481 |
| 04 Apr 22 |
320.00000 -10.00 |
340.00 | 310.00 | 330.00 | 50,661 |
| 01 Apr 22 |
330.00000 +10.00 |
340.00 | 320.00 | 330.00 | 184,191 |
| 31 Mar 22 |
320.00000 -10.00 |
333.00 | 320.00 | 330.00 | 33,742 |
| 30 Mar 22 |
330.00000 +20.00 |
339.98 | 306.55 | 310.00 | 97,080 |
| 29 Mar 22 |
310.00000 +10.00 |
320.00 | 270.00 | 295.00 | 114,017 |
| 28 Mar 22 |
300.00000 -10.00 |
309.00 | 290.00 | 309.00 | 77,524 |
| 25 Mar 22 |
310.00000 +0.00 |
314.40 | 301.00 | 310.00 | 28,780 |
| 24 Mar 22 |
310.00000 +0.00 |
310.00 | 310.00 | 310.00 | 20,518 |
| 23 Mar 22 |
310.00000 +0.00 |
312.00 | 306.55 | 310.00 | 18,986 |
| 22 Mar 22 |
310.00000 -10.00 |
318.65 | 303.80 | 318.65 | 32,655 |
| 21 Mar 22 |
320.00000 -2.50 |
325.70 | 315.00 | 322.50 | 33,966 |
| 18 Mar 22 |
322.50000 +0.00 |
322.50 | 322.50 | 322.50 | 43,898 |
| 17 Mar 22 |
322.50000 +0.00 |
322.80 | 315.75 | 322.50 | 82,420 |
| 16 Mar 22 |
322.50000 +7.50 |
322.50 | 322.50 | 322.50 | 37,293 |
| 15 Mar 22 |
315.00000 -25.00 |
335.00 | 311.00 | 335.00 | 122,478 |
| 14 Mar 22 |
340.00000 -25.00 |
371.00 | 330.00 | 365.00 | 238,349 |
| 11 Mar 22 |
365.00000 +0.00 |
378.50 | 353.00 | 365.00 | 21,397 |
| 10 Mar 22 |
365.00000 +0.00 |
374.00 | 356.55 | 365.00 | 28,302 |
| 09 Mar 22 |
365.00000 +32.50 |
375.00 | 340.00 | 340.00 | 128,488 |
| 08 Mar 22 |
332.50000 -2.50 |
344.00 | 321.50 | 335.00 | 31,865 |
| 07 Mar 22 |
335.00000 +0.00 |
350.00 | 320.00 | 335.00 | 89,697 |
| 04 Mar 22 |
335.00000 +0.00 |
349.00 | 320.00 | 335.00 | 42,640 |
| 03 Mar 22 |
335.00000 +5.00 |
348.50 | 320.00 | 330.00 | 29,049 |
| 02 Mar 22 |
330.00000 -3.00 |
340.51 | 320.00 | 340.00 | 71,614 |
| 01 Mar 22 |
333.00000 -2.00 |
345.80 | 329.00 | 335.00 | 166,361 |
| 28 Feb 22 |
335.00000 +10.00 |
347.00 | 321.00 | 325.00 | 66,655 |
| 25 Feb 22 |
325.00000 +5.00 |
330.00 | 315.00 | 320.00 | 98,033 |
| 24 Feb 22 |
320.00000 -10.00 |
330.00 | 300.00 | 315.00 | 50,822 |
| 23 Feb 22 |
330.00000 +0.00 |
337.00 | 321.55 | 330.00 | 49,217 |
| 22 Feb 22 |
330.00000 -5.00 |
340.00 | 293.51 | 335.00 | 165,793 |
| 21 Feb 22 |
335.00000 -82.50 |
385.00 | 333.00 | 385.00 | 165,077 |
| 18 Feb 22 |
417.50000 +0.00 |
421.55 | 413.55 | 417.50 | 149,671 |
| 17 Feb 22 |
417.50000 +2.50 |
425.00 | 412.50 | 415.00 | 97,371 |
| 16 Feb 22 |
415.00000 -12.50 |
425.00 | 412.10 | 425.00 | 24,203 |
| 15 Feb 22 |
427.50000 -2.50 |
435.00 | 420.00 | 425.00 | 41,798 |
| 14 Feb 22 |
430.00000 -25.00 |
454.00 | 425.00 | 454.00 | 33,588 |
| 11 Feb 22 |
455.00000 +0.00 |
455.00 | 451.20 | 455.00 | 19,868 |
| 10 Feb 22 |
455.00000 +1.00 |
459.00 | 452.00 | 455.00 | 13,175 |
| 09 Feb 22 |
454.00000 -1.00 |
454.00 | 452.00 | 454.00 | 7,133 |
| 08 Feb 22 |
455.00000 +0.00 |
456.00 | 450.00 | 450.00 | 24,832 |
| 07 Feb 22 |
455.00000 +20.00 |
468.00 | 440.00 | 442.50 | 66,437 |
| 04 Feb 22 |
435.00000 -10.00 |
450.00 | 435.00 | 450.00 | 34,645 |
| 03 Feb 22 |
445.00000 +25.00 |
450.00 | 420.00 | 424.95 | 92,277 |
| 02 Feb 22 |
420.00000 +0.00 |
425.00 | 415.55 | 416.00 | 17,726 |
| 01 Feb 22 |
420.00000 +0.00 |
422.50 | 410.00 | 422.50 | 140,439 |
| 31 Jan 22 |
420.00000 -5.00 |
424.00 | 416.50 | 420.00 | 37,360 |
| 28 Jan 22 |
425.00000 -5.00 |
428.40 | 416.50 | 428.40 | 55,148 |
| 27 Jan 22 |
430.00000 +0.00 |
437.00 | 424.00 | 430.00 | 50,369 |
| 26 Jan 22 |
430.00000 +5.00 |
437.00 | 422.20 | 422.20 | 39,427 |
| 25 Jan 22 |
425.00000 +0.00 |
430.00 | 420.00 | 430.00 | 124,626 |
| 24 Jan 22 |
425.00000 +17.50 |
430.00 | 407.55 | 414.25 | 31,354 |
| 21 Jan 22 |
407.50000 -2.50 |
415.00 | 400.00 | 409.50 | 41,872 |
| 20 Jan 22 |
410.00000 +0.00 |
415.00 | 408.55 | 408.55 | 237,378 |
| 19 Jan 22 |
410.00000 +10.00 |
410.00 | 390.00 | 390.00 | 124,946 |
| 18 Jan 22 |
400.00000 -5.00 |
415.00 | 385.55 | 400.00 | 60,340 |
| 17 Jan 22 |
405.00000 +0.00 |
415.00 | 400.00 | 412.50 | 51,523 |
| 14 Jan 22 |
405.00000 -7.50 |
415.00 | 405.00 | 412.89 | 33,390 |
| 13 Jan 22 |
412.50000 -2.50 |
420.00 | 406.11 | 415.00 | 14,455 |
| 12 Jan 22 |
415.00000 +0.00 |
416.80 | 410.00 | 416.80 | 23,986 |
| 11 Jan 22 |
415.00000 +0.00 |
425.55 | 410.00 | 410.00 | 59,405 |
| 10 Jan 22 |
415.00000 -12.50 |
434.25 | 410.00 | 422.73 | 70,507 |
| 07 Jan 22 |
427.50000 +9.50 |
432.00 | 418.00 | 426.75 | 38,239 |
| 06 Jan 22 |
418.00000 -32.00 |
455.00 | 418.00 | 450.00 | 44,652 |
| 05 Jan 22 |
450.00000 +0.00 |
457.00 | 440.00 | 443.00 | 27,338 |
| 04 Jan 22 |
450.00000 -5.00 |
465.00 | 442.11 | 456.50 | 17,430 |
| 31 Dec 21 |
455.00000 +0.00 |
457.00 | 446.00 | 455.00 | 7,570 |
| 30 Dec 21 |
455.00000 -2.50 |
465.00 | 450.13 | 457.50 | 29,844 |
| 29 Dec 21 |
457.50000 +0.00 |
465.00 | 445.00 | 457.50 | 25,091 |
| 24 Dec 21 |
457.50000 -17.50 |
477.00 | 450.00 | 475.00 | 65,164 |
| 23 Dec 21 |
475.00000 -15.00 |
500.00 | 470.00 | 490.00 | 43,817 |
| 22 Dec 21 |
490.00000 +0.00 |
500.00 | 483.27 | 490.00 | 23,141 |
| 21 Dec 21 |
490.00000 +0.00 |
500.00 | 484.00 | 490.00 | 16,145 |
| 20 Dec 21 |
490.00000 +0.00 |
500.00 | 480.00 | 490.00 | 33,024 |
| 17 Dec 21 |
490.00000 -5.00 |
500.00 | 480.00 | 495.00 | 27,954 |
| 16 Dec 21 |
495.00000 +4.00 |
510.00 | 480.00 | 490.00 | 68,096 |
| 15 Dec 21 |
491.00000 +1.00 |
500.00 | 491.00 | 491.00 | 11,937 |
| 14 Dec 21 |
490.00000 +10.00 |
500.00 | 490.00 | 490.00 | 41,862 |
| 13 Dec 21 |
480.00000 -5.00 |
504.90 | 480.00 | 500.00 | 17,677 |
| 10 Dec 21 |
485.00000 +10.00 |
490.00 | 473.50 | 475.00 | 52,707 |
| 09 Dec 21 |
475.00000 +5.00 |
480.00 | 470.00 | 470.00 | 22,824 |
| 08 Dec 21 |
470.00000 -7.50 |
480.00 | 470.00 | 470.00 | 55,094 |
| 07 Dec 21 |
477.50000 +40.00 |
479.00 | 440.00 | 440.00 | 78,734 |
| 06 Dec 21 |
437.50000 +16.50 |
440.00 | 415.00 | 420.00 | 21,224 |
| 03 Dec 21 |
421.00000 +1.00 |
430.00 | 421.00 | 421.00 | 20,580 |
| 02 Dec 21 |
420.00000 +0.00 |
429.00 | 410.00 | 420.00 | 270,135 |
| 01 Dec 21 |
420.00000 +0.00 |
428.00 | 418.55 | 420.00 | 27,908 |
| 30 Nov 21 |
420.00000 +0.00 |
430.00 | 411.00 | 420.00 | 111,590 |
| 29 Nov 21 |
420.00000 +2.50 |
430.00 | 416.75 | 417.50 | 21,298 |
| 26 Nov 21 |
417.50000 -12.50 |
440.00 | 410.00 | 430.00 | 176,591 |
| 25 Nov 21 |
430.00000 +0.00 |
440.00 | 422.00 | 430.00 | 340,619 |
| 24 Nov 21 |
430.00000 +10.00 |
440.00 | 410.00 | 420.00 | 292,550 |
| 23 Nov 21 |
420.00000 +0.00 |
430.00 | 410.00 | 420.00 | 704,724 |
| 22 Nov 21 |
420.00000 +0.00 |
429.00 | 415.11 | 420.00 | 214,783 |
| 19 Nov 21 |
420.00000 +5.00 |
430.00 | 410.00 | 415.00 | 96,987 |
| 18 Nov 21 |
415.00000 -15.00 |
422.00 | 410.00 | 420.00 | 280,464 |
| 17 Nov 21 |
430.00000 -2.50 |
435.00 | 410.00 | 435.00 | 61,024 |
| 16 Nov 21 |
432.50000 -27.50 |
466.00 | 428.00 | 465.00 | 120,168 |
| 15 Nov 21 |
460.00000 -15.00 |
478.75 | 455.00 | 475.00 | 146,722 |
| 12 Nov 21 |
475.00000 -15.00 |
487.49 | 470.00 | 487.49 | 311,872 |
| 11 Nov 21 |
490.00000 -5.00 |
498.00 | 480.00 | 495.00 | 29,578 |
| 10 Nov 21 |
495.00000 +0.00 |
500.00 | 492.55 | 495.00 | 9,784 |
| 09 Nov 21 |
495.00000 +5.00 |
500.00 | 488.50 | 490.00 | 182,576 |
| 08 Nov 21 |
490.00000 -0.25 |
500.00 | 487.00 | 490.00 | 11,461 |
| 05 Nov 21 |
490.25000 +0.25 |
500.00 | 490.25 | 490.25 | 6,937 |
| 04 Nov 21 |
490.00000 +0.00 |
500.00 | 485.00 | 490.00 | 158,186 |
| 03 Nov 21 |
490.00000 +0.00 |
499.00 | 480.00 | 490.00 | 42,528 |
| 02 Nov 21 |
490.00000 +0.00 |
494.50 | 482.65 | 490.00 | 19,794 |
| 01 Nov 21 |
490.00000 +0.00 |
499.00 | 480.00 | 490.00 | 18,664 |
| 29 Oct 21 |
490.00000 -10.00 |
500.00 | 480.00 | 500.00 | 30,104 |
| 28 Oct 21 |
500.00000 +0.00 |
501.00 | 490.00 | 500.00 | 21,647 |
| 27 Oct 21 |
500.00000 +0.00 |
502.00 | 490.00 | 500.00 | 19,901 |
| 26 Oct 21 |
500.00000 +0.00 |
505.00 | 491.20 | 500.00 | 229,395 |
| 25 Oct 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 73,403 |
| 22 Oct 21 |
500.00000 +16.00 |
509.00 | 480.00 | 487.50 | 266,580 |
| 21 Oct 21 |
484.00000 +4.00 |
494.55 | 475.00 | 480.00 | 780,138 |
| 20 Oct 21 |
480.00000 -2.50 |
485.00 | 475.00 | 482.50 | 54,614 |
| 19 Oct 21 |
482.50000 -5.50 |
490.00 | 475.40 | 490.00 | 444,391 |
| 18 Oct 21 |
488.00000 -30.00 |
504.00 | 470.00 | 495.00 | 230,326 |
| 15 Oct 21 |
518.00000 +5.00 |
520.00 | 514.00 | 515.00 | 38,613 |
| 14 Oct 21 |
513.00000 +9.00 |
520.00 | 504.30 | 507.00 | 28,499 |
| 13 Oct 21 |
504.00000 -34.00 |
540.00 | 500.00 | 535.00 | 104,521 |
| 12 Oct 21 |
538.00000 -42.00 |
571.00 | 531.20 | 571.00 | 78,321 |
| 11 Oct 21 |
580.00000 -20.00 |
601.03 | 570.00 | 600.00 | 42,224 |
| 08 Oct 21 |
600.00000 -5.00 |
610.00 | 590.00 | 605.00 | 362,037 |
| 07 Oct 21 |
605.00000 +1.00 |
605.00 | 600.00 | 605.00 | 81,733 |
| 06 Oct 21 |
604.00000 -1.00 |
604.00 | 600.00 | 604.00 | 51,405 |
| 05 Oct 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 20,664 |
| 04 Oct 21 |
605.00000 +0.00 |
610.00 | 600.00 | 605.00 | 21,227 |
| 01 Oct 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 18,731 |
| 30 Sep 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 38,766 |
| 29 Sep 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 36,449 |
| 28 Sep 21 |
605.00000 +0.10 |
605.00 | 600.00 | 605.00 | 38,497 |
| 27 Sep 21 |
604.90002 -0.10 |
604.90 | 595.55 | 604.90 | 68,519 |
| 24 Sep 21 |
605.00000 +5.00 |
605.91 | 600.00 | 605.00 | 40,411 |
| 23 Sep 21 |
600.00000 -5.00 |
605.00 | 600.00 | 605.00 | 28,442 |
| 22 Sep 21 |
605.00000 -5.00 |
610.00 | 600.00 | 610.00 | 37,472 |
| 21 Sep 21 |
610.00000 +0.00 |
617.50 | 600.00 | 610.00 | 32,236 |
| 20 Sep 21 |
610.00000 -5.00 |
622.00 | 600.00 | 615.00 | 16,877 |
| 17 Sep 21 |
615.00000 +0.00 |
615.00 | 605.00 | 615.00 | 14,996 |
| 16 Sep 21 |
615.00000 +0.00 |
615.00 | 601.00 | 615.00 | 40,742 |
| 15 Sep 21 |
615.00000 +0.00 |
622.00 | 605.55 | 615.00 | 50,227 |
| 14 Sep 21 |
615.00000 +5.00 |
624.00 | 594.00 | 610.00 | 60,648 |
| 13 Sep 21 |
610.00000 +8.00 |
620.00 | 590.00 | 600.00 | 26,332 |
| 10 Sep 21 |
602.00000 +2.00 |
606.00 | 600.00 | 600.00 | 25,448 |
| 09 Sep 21 |
600.00000 +0.00 |
607.00 | 600.00 | 600.00 | 45,914 |
| 08 Sep 21 |
600.00000 +0.00 |
609.00 | 590.00 | 600.00 | 46,862 |
| 07 Sep 21 |
600.00000 +0.00 |
605.00 | 592.00 | 600.00 | 54,079 |
| 06 Sep 21 |
600.00000 +0.00 |
600.00 | 590.00 | 600.00 | 10,389 |
| 03 Sep 21 |
600.00000 +0.00 |
604.50 | 590.20 | 600.00 | 14,775 |
| 02 Sep 21 |
600.00000 +0.00 |
605.00 | 596.00 | 600.00 | 10,210 |
| 01 Sep 21 |
600.00000 +0.00 |
610.00 | 600.00 | 600.00 | 27,860 |
| 31 Aug 21 |
600.00000 +0.00 |
607.00 | 597.00 | 600.00 | 49,339 |
| 27 Aug 21 |
600.00000 +0.00 |
605.00 | 597.00 | 600.00 | 15,983 |
| 26 Aug 21 |
600.00000 +10.00 |
605.00 | 595.20 | 600.00 | 38,864 |
| 25 Aug 21 |
590.00000 -10.00 |
605.00 | 590.00 | 600.00 | 24,083 |
| 24 Aug 21 |
600.00000 +0.00 |
602.00 | 590.00 | 600.00 | 39,931 |
| 23 Aug 21 |
600.00000 +0.00 |
603.60 | 590.00 | 600.00 | 427,479 |
| 20 Aug 21 |
600.00000 +0.00 |
610.00 | 591.00 | 600.00 | 219,899 |
| 19 Aug 21 |
600.00000 -1.00 |
610.00 | 590.00 | 605.00 | 106,919 |
| 18 Aug 21 |
601.00000 -0.20 |
601.00 | 600.00 | 601.00 | 31,870 |
| 17 Aug 21 |
601.20001 -2.30 |
601.20 | 600.00 | 601.20 | 26,984 |
| 16 Aug 21 |
603.50000 -1.50 |
603.50 | 600.00 | 603.50 | 38,366 |
| 13 Aug 21 |
605.00000 +2.00 |
610.00 | 600.00 | 605.00 | 35,769 |
| 12 Aug 21 |
603.00000 +3.00 |
603.00 | 596.00 | 600.00 | 59,089 |
| 11 Aug 21 |
600.00000 -14.00 |
618.00 | 597.40 | 617.00 | 139,607 |
| 10 Aug 21 |
614.00000 +4.00 |
622.19 | 606.00 | 610.00 | 91,720 |
| 09 Aug 21 |
610.00000 +10.00 |
620.00 | 590.00 | 600.00 | 257,754 |
| 06 Aug 21 |
600.00000 +0.00 |
605.00 | 596.42 | 600.00 | 26,309 |
| 05 Aug 21 |
600.00000 +0.00 |
605.00 | 592.67 | 600.00 | 41,171 |
| 04 Aug 21 |
600.00000 -5.00 |
609.00 | 590.00 | 605.00 | 34,464 |
| 03 Aug 21 |
605.00000 -5.00 |
609.00 | 600.00 | 609.00 | 14,196 |
| 02 Aug 21 |
610.00000 +7.00 |
610.00 | 596.00 | 603.00 | 60,008 |
| 30 Jul 21 |
603.00000 +7.00 |
610.00 | 590.00 | 600.00 | 50,677 |
| 29 Jul 21 |
596.00000 -2.00 |
600.00 | 585.51 | 590.00 | 30,626 |
| 28 Jul 21 |
598.00000 -22.00 |
620.00 | 587.50 | 620.00 | 70,249 |
| 27 Jul 21 |
620.00000 -20.00 |
650.00 | 611.00 | 640.00 | 72,639 |
| 26 Jul 21 |
640.00000 +0.00 |
641.06 | 633.00 | 640.00 | 23,478 |
| 23 Jul 21 |
640.00000 +5.00 |
649.00 | 631.00 | 635.00 | 60,798 |
| 22 Jul 21 |
635.00000 +10.00 |
640.00 | 620.00 | 625.00 | 24,137 |
| 21 Jul 21 |
625.00000 -35.00 |
650.00 | 590.00 | 620.00 | 49,658 |
| 20 Jul 21 |
660.00000 +10.00 |
660.00 | 630.00 | 640.00 | 15,217 |
| 19 Jul 21 |
650.00000 +0.00 |
660.00 | 630.00 | 650.00 | 35,486 |
| 16 Jul 21 |
650.00000 +0.00 |
660.00 | 645.00 | 650.00 | 17,832 |
| 15 Jul 21 |
650.00000 +0.00 |
652.40 | 648.25 | 650.00 | 28,135 |
| 14 Jul 21 |
650.00000 -5.00 |
660.07 | 645.00 | 655.00 | 52,597 |
| 13 Jul 21 |
655.00000 +8.00 |
660.00 | 640.00 | 647.00 | 15,933 |
| 12 Jul 21 |
647.00000 +0.00 |
657.10 | 644.36 | 647.00 | 17,558 |
| 09 Jul 21 |
647.00000 -3.00 |
660.00 | 634.00 | 650.00 | 14,147 |
| 08 Jul 21 |
650.00000 +3.00 |
660.00 | 640.00 | 645.00 | 53,983 |
| 07 Jul 21 |
647.00000 +0.00 |
660.00 | 635.00 | 645.00 | 54,912 |
| 06 Jul 21 |
647.00000 +0.00 |
660.00 | 640.00 | 645.00 | 20,927 |
| 05 Jul 21 |
647.00000 -3.00 |
660.00 | 634.00 | 645.00 | 9,189 |
| 02 Jul 21 |
650.00000 -10.00 |
670.00 | 634.00 | 660.00 | 94,452 |
| 01 Jul 21 |
660.00000 +22.00 |
670.00 | 634.00 | 638.00 | 32,592 |
| 30 Jun 21 |
638.00000 +8.00 |
649.00 | 625.00 | 630.00 | 46,746 |
| 29 Jun 21 |
630.00000 +0.00 |
635.00 | 620.00 | 630.00 | 81,437 |
| 28 Jun 21 |
630.00000 +0.00 |
639.00 | 625.00 | 630.00 | 17,032 |
| 25 Jun 21 |
630.00000 +5.00 |
638.00 | 610.00 | 625.00 | 17,618 |
| 24 Jun 21 |
625.00000 +25.00 |
628.00 | 600.00 | 612.00 | 51,885 |
| 23 Jun 21 |
600.00000 -5.00 |
605.10 | 590.00 | 605.00 | 17,794 |
| 22 Jun 21 |
605.00000 +15.00 |
610.00 | 594.59 | 594.59 | 33,622 |
| 21 Jun 21 |
590.00000 +0.00 |
600.00 | 585.88 | 590.00 | 21,267 |
| 18 Jun 21 |
590.00000 +0.00 |
600.00 | 570.00 | 590.00 | 50,162 |
| 17 Jun 21 |
590.00000 -15.00 |
610.00 | 586.55 | 600.00 | 12,598 |
| 16 Jun 21 |
605.00000 +1.50 |
605.00 | 572.00 | 605.00 | 45,001 |
| 15 Jun 21 |
603.50000 -0.50 |
603.50 | 600.00 | 603.50 | 19,226 |
| 14 Jun 21 |
604.00000 -1.00 |
604.00 | 600.00 | 604.00 | 34,259 |
| 11 Jun 21 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 31,968 |
| 10 Jun 21 |
605.00000 +5.00 |
607.00 | 600.00 | 605.00 | 29,498 |
| 09 Jun 21 |
600.00000 -2.00 |
620.00 | 600.00 | 602.00 | 32,750 |
| 08 Jun 21 |
602.00000 +0.00 |
603.88 | 600.00 | 602.00 | 56,965 |
| 07 Jun 21 |
602.00000 +0.00 |
602.00 | 597.40 | 602.00 | 96,477 |
| 04 Jun 21 |
602.00000 -8.00 |
610.00 | 600.00 | 610.00 | 388,604 |
| 03 Jun 21 |
610.00000 +0.00 |
610.00 | 600.00 | 610.00 | 35,594 |
| 02 Jun 21 |
610.00000 +0.00 |
611.00 | 606.20 | 610.00 | 39,397 |
| 01 Jun 21 |
610.00000 +0.00 |
620.00 | 600.00 | 615.00 | 14,019 |
| 28 May 21 |
610.00000 +25.00 |
620.00 | 580.00 | 585.00 | 81,404 |
| 27 May 21 |
585.00000 +5.00 |
592.00 | 574.10 | 580.00 | 84,124 |
| 26 May 21 |
580.00000 +13.00 |
580.00 | 560.00 | 567.00 | 73,185 |
| 25 May 21 |
567.00000 +0.00 |
575.00 | 557.00 | 567.00 | 57,659 |
| 24 May 21 |
567.00000 +2.00 |
575.00 | 554.00 | 565.00 | 47,308 |
| 21 May 21 |
565.00000 -10.00 |
580.00 | 560.00 | 575.00 | 78,928 |
| 20 May 21 |
575.00000 +20.00 |
580.00 | 550.00 | 555.00 | 53,470 |
| 19 May 21 |
555.00000 +0.00 |
557.00 | 550.00 | 555.00 | 113,338 |
| 18 May 21 |
555.00000 -5.00 |
572.00 | 550.00 | 560.00 | 239,377 |
| 17 May 21 |
560.00000 +0.00 |
569.40 | 552.00 | 560.00 | 188,792 |
| 14 May 21 |
560.00000 +0.00 |
569.87 | 542.00 | 560.00 | 34,610 |
| 13 May 21 |
560.00000 +5.00 |
569.00 | 542.00 | 555.00 | 257,765 |
| 12 May 21 |
555.00000 +3.00 |
560.00 | 550.00 | 555.00 | 186,281 |
| 11 May 21 |
552.00000 -18.00 |
570.00 | 550.00 | 570.00 | 70,495 |
| 10 May 21 |
570.00000 -5.00 |
580.00 | 560.00 | 575.00 | 56,305 |
| 07 May 21 |
575.00000 +5.00 |
579.70 | 570.00 | 575.00 | 150,931 |
| 06 May 21 |
570.00000 -5.00 |
579.00 | 570.00 | 575.00 | 41,483 |
| 05 May 21 |
575.00000 -1.00 |
577.00 | 574.00 | 575.00 | 98,511 |
| 04 May 21 |
576.00000 -24.00 |
592.00 | 570.00 | 580.00 | 204,446 |
| 30 Apr 21 |
600.00000 +30.00 |
600.00 | 571.00 | 575.00 | 112,615 |
| 29 Apr 21 |
570.00000 -5.00 |
579.70 | 560.00 | 575.00 | 75,155 |
| 28 Apr 21 |
575.00000 -2.00 |
580.00 | 564.00 | 577.00 | 404,444 |
| 27 Apr 21 |
577.00000 +13.00 |
590.00 | 566.00 | 572.00 | 142,365 |
| 26 Apr 21 |
564.00000 -106.00 |
611.00 | 550.80 | 610.00 | 1,046,527 |
| 23 Apr 21 |
670.00000 +0.00 |
680.00 | 661.10 | 670.00 | 41,154 |
| 22 Apr 21 |
670.00000 +6.00 |
679.99 | 654.00 | 664.00 | 37,211 |
| 21 Apr 21 |
664.00000 +18.00 |
672.00 | 650.00 | 650.00 | 156,534 |
| 20 Apr 21 |
646.00000 +6.00 |
650.00 | 635.00 | 640.00 | 28,516 |
| 19 Apr 21 |
640.00000 +3.00 |
650.00 | 630.00 | 637.00 | 12,190 |
| 16 Apr 21 |
637.00000 +13.00 |
650.00 | 622.00 | 631.00 | 28,081 |
| 15 Apr 21 |
624.00000 +3.00 |
642.00 | 620.00 | 622.00 | 43,111 |
| 14 Apr 21 |
621.00000 +1.00 |
630.00 | 614.00 | 619.00 | 42,423 |
| 13 Apr 21 |
620.00000 -40.00 |
665.00 | 620.00 | 660.00 | 112,088 |
| 12 Apr 21 |
660.00000 -20.00 |
680.00 | 650.00 | 670.00 | 28,167 |
| 09 Apr 21 |
680.00000 +40.00 |
680.00 | 640.00 | 640.00 | 106,425 |
| 08 Apr 21 |
640.00000 +0.00 |
650.00 | 628.00 | 640.00 | 24,442 |
| 07 Apr 21 |
640.00000 +0.00 |
650.00 | 630.00 | 640.00 | 31,146 |
| 06 Apr 21 |
640.00000 +0.00 |
650.00 | 630.00 | 640.00 | 65,136 |
| 01 Apr 21 |
640.00000 +0.00 |
645.00 | 630.00 | 640.00 | 82,892 |
| 31 Mar 21 |
640.00000 -4.00 |
650.00 | 630.00 | 640.00 | 41,008 |
| 30 Mar 21 |
644.00000 +14.00 |
650.00 | 620.00 | 640.00 | 77,253 |
| 29 Mar 21 |
630.00000 -10.00 |
650.00 | 630.00 | 640.00 | 61,462 |
| 26 Mar 21 |
640.00000 +0.00 |
644.00 | 633.50 | 640.00 | 23,191 |
| 25 Mar 21 |
640.00000 +5.00 |
650.00 | 630.00 | 635.00 | 53,590 |
| 24 Mar 21 |
635.00000 +0.00 |
649.00 | 630.00 | 635.00 | 58,397 |
| 23 Mar 21 |
635.00000 +5.00 |
650.00 | 620.00 | 635.00 | 32,156 |
| 22 Mar 21 |
630.00000 +26.00 |
640.00 | 602.00 | 611.00 | 35,382 |
| 19 Mar 21 |
604.00000 -3.00 |
619.10 | 602.00 | 607.00 | 45,336 |
| 18 Mar 21 |
607.00000 +0.00 |
620.00 | 600.00 | 607.00 | 46,572 |
| 17 Mar 21 |
607.00000 +0.00 |
610.50 | 601.00 | 607.00 | 25,875 |
| 16 Mar 21 |
607.00000 -3.00 |
614.00 | 600.00 | 610.00 | 60,156 |
| 15 Mar 21 |
610.00000 -4.00 |
615.00 | 600.00 | 610.00 | 61,012 |
| 12 Mar 21 |
614.00000 +4.00 |
615.00 | 600.00 | 610.00 | 32,397 |
| 11 Mar 21 |
610.00000 +0.00 |
620.00 | 600.00 | 610.00 | 26,608 |
| 10 Mar 21 |
610.00000 -7.00 |
624.00 | 608.50 | 612.00 | 27,329 |
| 09 Mar 21 |
617.00000 +8.00 |
622.00 | 600.00 | 609.00 | 31,781 |
| 08 Mar 21 |
609.00000 +5.00 |
618.00 | 600.00 | 609.00 | 46,485 |
| 05 Mar 21 |
604.00000 +4.00 |
618.00 | 600.36 | 609.00 | 75,316 |
| 04 Mar 21 |
600.00000 -15.00 |
630.00 | 600.00 | 615.00 | 58,436 |
| 03 Mar 21 |
615.00000 +10.00 |
625.40 | 608.00 | 608.00 | 25,974 |
| 02 Mar 21 |
605.00000 +5.00 |
610.00 | 590.00 | 595.00 | 56,811 |
| 01 Mar 21 |
600.00000 +10.00 |
600.00 | 560.00 | 590.00 | 650,736 |
| 26 Feb 21 |
590.00000 +9.00 |
600.00 | 572.00 | 585.00 | 25,183 |
| 25 Feb 21 |
581.00000 +1.00 |
590.00 | 572.00 | 580.00 | 39,528 |
| 24 Feb 21 |
580.00000 +0.00 |
588.00 | 579.20 | 580.00 | 86,018 |
| 23 Feb 21 |
580.00000 -30.00 |
620.00 | 575.00 | 610.00 | 269,014 |
| 22 Feb 21 |
610.00000 +10.00 |
618.00 | 600.00 | 618.00 | 345,325 |
| 19 Feb 21 |
600.00000 -12.00 |
620.00 | 600.00 | 615.00 | 117,383 |
| 18 Feb 21 |
612.00000 -18.00 |
640.00 | 611.50 | 630.00 | 49,484 |
| 17 Feb 21 |
630.00000 +6.00 |
640.00 | 620.00 | 627.00 | 18,392 |
| 16 Feb 21 |
624.00000 -46.00 |
660.00 | 590.00 | 660.00 | 176,421 |
| 15 Feb 21 |
670.00000 -3.00 |
674.00 | 650.00 | 673.00 | 57,251 |
| 12 Feb 21 |
673.00000 -2.00 |
679.80 | 670.00 | 675.00 | 125,926 |
| 11 Feb 21 |
675.00000 +5.00 |
680.00 | 660.00 | 672.00 | 48,478 |
| 10 Feb 21 |
670.00000 -2.00 |
680.00 | 664.00 | 672.00 | 67,568 |
| 09 Feb 21 |
672.00000 +12.00 |
680.00 | 650.00 | 655.00 | 92,927 |
| 08 Feb 21 |
660.00000 +20.00 |
660.00 | 633.00 | 640.00 | 69,249 |
| 05 Feb 21 |
640.00000 +20.00 |
648.00 | 616.00 | 620.00 | 38,250 |
| 04 Feb 21 |
620.00000 -2.00 |
635.00 | 600.50 | 610.00 | 38,921 |
| 03 Feb 21 |
622.00000 +37.00 |
622.00 | 580.00 | 585.00 | 197,964 |
| 02 Feb 21 |
585.00000 -5.00 |
590.00 | 570.00 | 585.00 | 63,512 |
| 01 Feb 21 |
590.00000 -1.00 |
600.00 | 580.00 | 590.00 | 37,288 |
| 29 Jan 21 |
591.00000 +0.00 |
602.00 | 575.77 | 591.00 | 30,102 |
| 28 Jan 21 |
591.00000 -29.00 |
620.00 | 580.60 | 615.00 | 56,181 |
| 27 Jan 21 |
620.00000 +0.00 |
620.00 | 600.00 | 609.00 | 88,886 |
| 26 Jan 21 |
620.00000 +14.00 |
620.00 | 590.00 | 606.00 | 87,975 |
| 25 Jan 21 |
606.00000 +1.00 |
610.00 | 590.00 | 605.00 | 30,479 |
| 22 Jan 21 |
605.00000 -5.00 |
610.00 | 600.20 | 605.00 | 116,371 |
| 21 Jan 21 |
610.00000 +22.00 |
611.15 | 582.00 | 588.00 | 43,422 |
| 20 Jan 21 |
588.00000 -2.00 |
595.68 | 582.60 | 588.00 | 26,400 |
| 19 Jan 21 |
590.00000 +10.00 |
596.00 | 575.22 | 580.00 | 37,161 |
| 18 Jan 21 |
580.00000 +5.00 |
590.00 | 570.00 | 575.00 | 32,510 |
| 15 Jan 21 |
575.00000 -5.00 |
589.00 | 572.01 | 580.00 | 66,472 |
| 14 Jan 21 |
580.00000 +5.00 |
590.00 | 570.00 | 575.00 | 42,917 |
| 13 Jan 21 |
575.00000 +9.00 |
580.00 | 560.00 | 566.00 | 39,205 |
| 12 Jan 21 |
566.00000 +0.00 |
570.00 | 556.00 | 566.00 | 92,707 |
| 11 Jan 21 |
566.00000 +11.00 |
576.00 | 550.00 | 555.00 | 194,788 |
| 08 Jan 21 |
555.00000 +6.00 |
560.00 | 542.00 | 549.00 | 59,029 |
| 07 Jan 21 |
549.00000 +4.00 |
556.00 | 542.00 | 545.00 | 136,890 |
| 06 Jan 21 |
545.00000 -13.00 |
554.00 | 530.00 | 548.00 | 96,358 |
| 05 Jan 21 |
558.00000 +25.00 |
558.00 | 528.00 | 530.00 | 76,462 |
| 04 Jan 21 |
533.00000 +6.00 |
536.00 | 526.55 | 527.00 | 39,156 |
| 31 Dec 20 |
527.00000 -8.00 |
548.00 | 527.00 | 535.00 | 49,382 |
| 30 Dec 20 |
535.00000 +0.00 |
540.00 | 530.00 | 535.00 | 39,831 |
| 29 Dec 20 |
535.00000 +0.00 |
540.00 | 532.00 | 535.00 | 31,725 |
| 24 Dec 20 |
535.00000 -1.00 |
560.00 | 532.40 | 536.00 | 25,780 |
| 23 Dec 20 |
536.00000 -4.00 |
542.00 | 532.90 | 541.00 | 44,904 |
| 22 Dec 20 |
540.00000 -5.00 |
549.00 | 532.00 | 545.00 | 44,808 |
| 21 Dec 20 |
545.00000 +10.00 |
550.00 | 534.00 | 535.00 | 137,482 |
| 18 Dec 20 |
535.00000 +15.00 |
542.00 | 517.00 | 520.00 | 34,203 |
| 17 Dec 20 |
520.00000 +0.00 |
546.00 | 510.00 | 520.00 | 20,732 |
| 16 Dec 20 |
520.00000 +6.00 |
524.00 | 505.00 | 511.00 | 23,030 |
| 15 Dec 20 |
514.00000 +6.00 |
519.96 | 506.16 | 514.00 | 68,389 |
| 14 Dec 20 |
508.00000 -2.00 |
519.50 | 508.00 | 515.00 | 23,899 |
| 11 Dec 20 |
510.00000 -6.00 |
517.00 | 510.00 | 516.00 | 27,742 |
| 10 Dec 20 |
516.00000 +1.00 |
518.50 | 511.66 | 515.00 | 53,449 |
| 09 Dec 20 |
515.00000 +0.00 |
520.00 | 510.20 | 515.00 | 198,693 |
| 08 Dec 20 |
515.00000 -7.00 |
523.00 | 510.00 | 522.00 | 27,795 |
| 07 Dec 20 |
522.00000 +12.00 |
530.00 | 510.00 | 510.00 | 106,129 |
| 04 Dec 20 |
510.00000 +20.00 |
513.72 | 490.00 | 490.00 | 44,091 |
| 03 Dec 20 |
490.00000 +0.00 |
500.00 | 490.00 | 490.00 | 45,304 |
| 02 Dec 20 |
490.00000 +2.00 |
499.60 | 482.00 | 488.00 | 16,978 |
| 01 Dec 20 |
488.00000 +5.00 |
499.52 | 476.28 | 483.00 | 164,717 |
| 30 Nov 20 |
483.00000 +0.00 |
483.45 | 477.65 | 482.00 | 82,928 |
| 27 Nov 20 |
483.00000 +0.00 |
484.88 | 476.70 | 482.00 | 17,720 |
| 26 Nov 20 |
483.00000 +3.00 |
496.19 | 480.00 | 490.00 | 59,027 |
| 25 Nov 20 |
480.00000 -25.00 |
508.50 | 474.52 | 505.00 | 114,938 |
| 24 Nov 20 |
505.00000 -15.00 |
536.00 | 500.00 | 520.00 | 51,486 |
| 23 Nov 20 |
520.00000 -8.00 |
532.00 | 510.00 | 528.00 | 35,041 |
| 20 Nov 20 |
528.00000 +8.00 |
548.00 | 515.51 | 520.00 | 89,053 |
| 19 Nov 20 |
520.00000 +0.00 |
530.00 | 515.00 | 520.00 | 39,539 |
| 18 Nov 20 |
520.00000 +0.00 |
529.60 | 510.40 | 520.00 | 63,708 |
| 17 Nov 20 |
520.00000 +0.00 |
530.00 | 510.00 | 520.00 | 46,850 |
| 16 Nov 20 |
520.00000 +0.00 |
528.00 | 510.00 | 520.00 | 36,170 |
| 13 Nov 20 |
520.00000 +0.00 |
524.00 | 510.00 | 520.00 | 492,838 |
| 12 Nov 20 |
520.00000 +5.00 |
529.40 | 500.00 | 515.00 | 489,968 |
| 11 Nov 20 |
515.00000 +0.00 |
529.40 | 515.00 | 515.00 | 41,448 |
| 10 Nov 20 |
515.00000 +5.00 |
528.00 | 505.60 | 510.00 | 118,925 |
| 09 Nov 20 |
510.00000 -5.00 |
530.00 | 500.00 | 515.00 | 285,708 |
| 06 Nov 20 |
515.00000 -5.00 |
526.49 | 510.00 | 520.00 | 88,356 |
| 05 Nov 20 |
520.00000 +10.00 |
530.00 | 500.40 | 510.00 | 106,420 |
| 04 Nov 20 |
510.00000 +7.50 |
519.99 | 500.00 | 502.50 | 71,748 |
| 03 Nov 20 |
502.50000 +12.50 |
510.00 | 490.10 | 490.10 | 25,654 |
| 02 Nov 20 |
490.00000 +0.00 |
496.80 | 483.00 | 490.00 | 89,553 |
| 30 Oct 20 |
490.00000 +0.00 |
496.30 | 480.00 | 490.00 | 53,857 |
| 29 Oct 20 |
490.00000 +0.00 |
496.80 | 483.00 | 490.00 | 27,702 |
| 28 Oct 20 |
490.00000 -5.00 |
496.40 | 483.00 | 493.00 | 69,112 |
| 27 Oct 20 |
495.00000 +5.00 |
500.00 | 488.00 | 490.00 | 69,466 |
| 26 Oct 20 |
490.00000 -10.00 |
500.00 | 477.20 | 480.00 | 80,346 |
| 23 Oct 20 |
500.00000 +20.00 |
500.00 | 471.00 | 480.00 | 35,127 |
| 22 Oct 20 |
480.00000 +0.00 |
489.00 | 473.51 | 480.00 | 394,793 |
| 21 Oct 20 |
480.00000 -20.00 |
510.00 | 470.00 | 495.00 | 63,717 |
| 20 Oct 20 |
500.00000 +0.00 |
500.00 | 490.00 | 500.00 | 256,870 |
| 19 Oct 20 |
500.00000 +2.00 |
520.00 | 474.00 | 505.00 | 413,051 |
| 16 Oct 20 |
498.00000 +18.00 |
510.00 | 477.60 | 480.00 | 31,202 |
| 15 Oct 20 |
480.00000 +0.00 |
490.00 | 476.50 | 480.00 | 20,100 |
| 14 Oct 20 |
480.00000 +0.00 |
490.00 | 476.20 | 480.00 | 17,167 |
| 13 Oct 20 |
480.00000 -10.00 |
490.00 | 470.00 | 490.00 | 38,125 |
| 12 Oct 20 |
490.00000 -5.00 |
499.00 | 480.40 | 495.00 | 92,619 |
| 09 Oct 20 |
495.00000 +0.00 |
498.00 | 490.20 | 495.00 | 28,535 |
| 08 Oct 20 |
495.00000 -5.00 |
501.00 | 491.00 | 500.00 | 43,926 |
| 07 Oct 20 |
500.00000 +0.00 |
507.00 | 486.00 | 500.00 | 186,162 |
| 06 Oct 20 |
500.00000 +4.00 |
520.00 | 490.00 | 500.00 | 331,252 |
| 05 Oct 20 |
496.00000 +13.00 |
500.00 | 480.00 | 485.00 | 124,949 |
| 02 Oct 20 |
483.00000 -2.00 |
489.80 | 480.00 | 485.00 | 57,411 |
| 01 Oct 20 |
485.00000 +5.00 |
493.00 | 460.00 | 480.00 | 141,034 |
| 30 Sep 20 |
480.00000 +22.50 |
484.00 | 453.75 | 457.50 | 63,173 |
| 29 Sep 20 |
457.50000 +7.50 |
463.50 | 440.40 | 450.00 | 22,658 |
| 28 Sep 20 |
450.00000 +7.50 |
459.60 | 440.00 | 442.50 | 61,124 |
| 25 Sep 20 |
442.50000 -2.50 |
450.00 | 430.00 | 445.00 | 53,888 |
| 24 Sep 20 |
445.00000 +15.00 |
450.00 | 430.00 | 430.00 | 16,845 |
| 23 Sep 20 |
430.00000 +0.00 |
439.60 | 420.00 | 430.00 | 29,583 |
| 22 Sep 20 |
430.00000 +6.00 |
440.00 | 419.00 | 420.00 | 53,595 |
| 21 Sep 20 |
424.00000 +4.00 |
429.00 | 410.40 | 420.00 | 22,175 |
| 18 Sep 20 |
420.00000 +2.50 |
429.00 | 411.00 | 417.50 | 78,956 |
| 17 Sep 20 |
417.50000 -5.50 |
423.75 | 405.50 | 422.50 | 62,862 |
| 16 Sep 20 |
423.00000 +0.50 |
424.00 | 415.00 | 422.50 | 47,922 |
| 15 Sep 20 |
422.50000 -7.50 |
440.00 | 415.30 | 432.50 | 27,973 |
| 14 Sep 20 |
430.00000 -2.50 |
435.00 | 425.00 | 432.50 | 28,562 |
| 11 Sep 20 |
432.50000 -5.00 |
435.00 | 425.00 | 435.00 | 16,612 |
| 10 Sep 20 |
437.50000 -12.50 |
437.50 | 425.00 | 437.50 | 57,430 |
| 09 Sep 20 |
450.00000 +0.00 |
450.00 | 420.00 | 450.00 | 69,144 |
| 08 Sep 20 |
450.00000 +0.00 |
455.00 | 440.00 | 455.00 | 22,347 |
| 07 Sep 20 |
450.00000 -5.00 |
455.68 | 440.00 | 455.00 | 20,513 |
| 04 Sep 20 |
455.00000 -5.00 |
469.60 | 444.00 | 460.00 | 23,337 |
| 03 Sep 20 |
460.00000 +10.00 |
469.60 | 444.00 | 447.00 | 15,826 |
| 02 Sep 20 |
450.00000 -5.00 |
470.00 | 440.00 | 455.00 | 63,687 |
| 01 Sep 20 |
455.00000 -35.00 |
493.80 | 450.00 | 490.00 | 131,503 |
| 28 Aug 20 |
490.00000 +0.00 |
500.00 | 480.40 | 490.00 | 23,875 |
| 27 Aug 20 |
490.00000 +0.00 |
510.00 | 480.00 | 490.00 | 35,479 |
| 26 Aug 20 |
490.00000 +0.00 |
499.22 | 483.00 | 490.00 | 35,203 |
| 25 Aug 20 |
490.00000 +0.00 |
498.00 | 480.00 | 490.00 | 66,306 |
| 24 Aug 20 |
490.00000 -5.00 |
499.60 | 483.00 | 490.00 | 44,633 |
| 21 Aug 20 |
495.00000 +20.00 |
530.00 | 475.51 | 525.00 | 1,913,531 |
| 20 Aug 20 |
475.00000 +25.00 |
480.00 | 447.00 | 450.00 | 56,580 |
| 19 Aug 20 |
450.00000 +8.00 |
459.60 | 434.00 | 442.00 | 22,837 |
| 18 Aug 20 |
442.00000 +0.00 |
447.40 | 434.00 | 442.00 | 40,808 |
| 17 Aug 20 |
442.00000 +4.00 |
449.68 | 434.00 | 442.00 | 47,193 |
| 14 Aug 20 |
438.00000 -7.00 |
450.00 | 435.25 | 445.00 | 97,579 |
| 13 Aug 20 |
445.00000 -1.00 |
447.70 | 441.15 | 446.00 | 25,553 |
| 12 Aug 20 |
446.00000 +3.50 |
450.00 | 440.08 | 442.50 | 34,724 |
| 11 Aug 20 |
442.50000 -7.50 |
448.00 | 440.12 | 448.00 | 23,376 |
| 10 Aug 20 |
450.00000 +5.00 |
450.00 | 441.00 | 445.00 | 17,754 |
| 07 Aug 20 |
445.00000 +0.00 |
450.00 | 440.00 | 445.00 | 106,185 |
| 06 Aug 20 |
445.00000 +7.00 |
450.00 | 438.30 | 440.00 | 36,913 |
| 05 Aug 20 |
438.00000 +0.50 |
445.00 | 430.00 | 437.50 | 21,422 |
| 04 Aug 20 |
437.50000 +0.00 |
444.90 | 429.89 | 437.50 | 15,901 |
| 03 Aug 20 |
437.50000 +25.00 |
450.00 | 405.00 | 412.50 | 56,077 |
| 31 Jul 20 |
412.50000 +2.50 |
425.00 | 399.90 | 417.50 | 79,123 |
| 30 Jul 20 |
410.00000 -20.00 |
420.50 | 410.00 | 417.50 | 62,597 |
| 29 Jul 20 |
430.00000 +0.00 |
430.00 | 415.00 | 425.00 | 110,980 |
| 28 Jul 20 |
430.00000 +5.00 |
430.00 | 420.00 | 425.00 | 42,333 |
| 27 Jul 20 |
425.00000 +20.00 |
430.00 | 410.00 | 415.00 | 57,268 |
| 24 Jul 20 |
405.00000 -14.00 |
420.00 | 405.00 | 412.50 | 98,757 |
| 23 Jul 20 |
419.00000 -1.00 |
440.00 | 407.51 | 430.00 | 111,759 |
| 22 Jul 20 |
420.00000 -45.00 |
490.00 | 412.00 | 480.00 | 2,590,109 |
| 21 Jul 20 |
465.00000 +0.00 |
474.50 | 460.00 | 465.00 | 87,833 |
| 20 Jul 20 |
465.00000 +10.00 |
470.00 | 450.00 | 455.00 | 148,796 |
| 17 Jul 20 |
455.00000 +15.00 |
460.00 | 450.00 | 450.00 | 94,794 |
| 16 Jul 20 |
440.00000 +5.00 |
450.00 | 437.00 | 445.00 | 76,712 |
| 15 Jul 20 |
435.00000 +0.00 |
450.00 | 432.50 | 435.00 | 151,385 |
| 14 Jul 20 |
435.00000 +15.00 |
440.00 | 404.26 | 410.00 | 79,420 |
| 13 Jul 20 |
420.00000 +10.00 |
420.00 | 403.21 | 410.00 | 32,074 |
| 10 Jul 20 |
410.00000 +9.00 |
415.00 | 395.20 | 397.50 | 57,476 |
| 09 Jul 20 |
401.00000 +1.00 |
405.00 | 395.00 | 400.00 | 92,066 |
| 08 Jul 20 |
400.00000 -5.00 |
417.49 | 390.00 | 405.00 | 103,260 |
| 07 Jul 20 |
405.00000 -12.50 |
415.00 | 395.00 | 415.00 | 404,267 |
| 06 Jul 20 |
417.50000 -3.50 |
424.90 | 406.00 | 422.50 | 37,497 |
| 03 Jul 20 |
421.00000 -4.00 |
428.00 | 416.80 | 425.00 | 433,361 |
| 02 Jul 20 |
425.00000 -1.00 |
440.00 | 417.57 | 422.50 | 48,455 |
| 01 Jul 20 |
426.00000 +1.00 |
428.00 | 415.30 | 425.00 | 30,650 |
| 30 Jun 20 |
425.00000 +0.00 |
431.35 | 415.00 | 430.00 | 267,346 |
| 29 Jun 20 |
425.00000 -15.00 |
444.50 | 425.00 | 437.50 | 54,797 |
| 26 Jun 20 |
440.00000 +13.00 |
441.11 | 428.66 | 437.50 | 31,794 |
| 25 Jun 20 |
427.00000 -0.50 |
445.99 | 427.00 | 427.50 | 325,837 |
| 24 Jun 20 |
427.50000 -7.50 |
450.00 | 420.40 | 445.00 | 134,160 |
| 23 Jun 20 |
435.00000 -10.00 |
448.50 | 430.00 | 445.00 | 127,082 |
| 22 Jun 20 |
445.00000 -15.00 |
460.00 | 440.11 | 460.00 | 50,407 |
| 19 Jun 20 |
460.00000 +0.00 |
463.00 | 451.50 | 460.00 | 59,389 |
| 18 Jun 20 |
460.00000 +0.00 |
467.00 | 457.00 | 460.00 | 66,270 |
| 17 Jun 20 |
460.00000 +0.00 |
464.90 | 457.00 | 460.00 | 37,640 |
| 16 Jun 20 |
460.00000 +10.00 |
469.00 | 454.00 | 454.00 | 83,514 |
| 15 Jun 20 |
450.00000 -15.00 |
467.38 | 450.00 | 465.00 | 42,923 |
| 12 Jun 20 |
465.00000 -5.00 |
468.00 | 432.00 | 468.00 | 114,718 |
| 11 Jun 20 |
470.00000 +5.00 |
470.00 | 460.40 | 465.00 | 706,368 |
| 10 Jun 20 |
465.00000 -13.00 |
470.00 | 460.00 | 470.00 | 43,412 |
| 09 Jun 20 |
478.00000 -22.00 |
490.00 | 460.00 | 480.00 | 59,423 |
| 08 Jun 20 |
500.00000 +10.00 |
500.00 | 470.26 | 490.00 | 35,284 |
| 05 Jun 20 |
490.00000 +15.00 |
496.00 | 470.00 | 475.00 | 61,792 |
| 04 Jun 20 |
475.00000 -20.00 |
497.00 | 470.00 | 495.00 | 99,525 |
| 03 Jun 20 |
495.00000 -25.00 |
520.00 | 490.00 | 520.00 | 79,268 |
| 02 Jun 20 |
520.00000 +0.00 |
524.00 | 510.00 | 515.00 | 40,511 |
| 01 Jun 20 |
520.00000 +25.00 |
520.00 | 489.55 | 492.50 | 80,450 |
| 29 May 20 |
495.00000 +10.00 |
500.00 | 475.20 | 485.00 | 33,612 |
| 28 May 20 |
485.00000 +14.00 |
490.00 | 465.51 | 471.00 | 53,182 |
| 27 May 20 |
471.00000 -2.00 |
480.00 | 462.00 | 471.00 | 73,248 |
| 26 May 20 |
473.00000 +4.50 |
480.00 | 462.11 | 468.50 | 87,075 |
| 22 May 20 |
468.50000 -15.00 |
483.92 | 455.00 | 483.50 | 110,774 |
| 21 May 20 |
483.50000 -3.50 |
487.30 | 480.00 | 487.00 | 69,573 |
| 20 May 20 |
487.00000 -3.00 |
500.00 | 482.00 | 490.00 | 101,287 |
| 19 May 20 |
490.00000 -15.00 |
510.00 | 483.00 | 505.00 | 42,861 |
| 18 May 20 |
505.00000 +10.00 |
510.00 | 496.00 | 496.00 | 33,177 |
| 15 May 20 |
495.00000 -11.00 |
505.00 | 490.90 | 505.00 | 46,772 |
| 14 May 20 |
506.00000 -5.00 |
510.82 | 502.36 | 510.82 | 19,744 |
| 13 May 20 |
511.00000 +0.00 |
515.00 | 504.00 | 511.00 | 213,200 |
| 12 May 20 |
511.00000 -1.00 |
516.00 | 501.11 | 510.00 | 86,618 |
| 11 May 20 |
512.00000 +0.00 |
515.00 | 504.32 | 512.00 | 153,711 |
| 07 May 20 |
512.00000 +0.00 |
520.00 | 504.32 | 512.00 | 92,045 |
| 06 May 20 |
512.00000 +2.00 |
518.00 | 506.00 | 510.00 | 34,073 |
| 05 May 20 |
510.00000 +7.00 |
518.50 | 501.66 | 503.00 | 49,344 |
| 04 May 20 |
503.00000 -17.00 |
510.00 | 486.00 | 490.00 | 62,997 |
| 01 May 20 |
520.00000 +10.00 |
520.00 | 480.38 | 510.00 | 59,838 |
| 30 Apr 20 |
510.00000 +0.00 |
520.00 | 492.50 | 510.00 | 94,936 |
| 29 Apr 20 |
510.00000 -1.00 |
519.00 | 500.00 | 511.00 | 47,949 |
| 28 Apr 20 |
511.00000 +16.00 |
520.00 | 480.50 | 495.00 | 140,630 |
| 27 Apr 20 |
495.00000 +0.00 |
499.90 | 490.00 | 495.00 | 59,295 |
| 24 Apr 20 |
495.00000 -19.00 |
516.35 | 490.00 | 514.00 | 113,126 |
| 23 Apr 20 |
514.00000 -11.00 |
523.33 | 501.00 | 523.33 | 48,396 |
| 22 Apr 20 |
525.00000 +15.00 |
534.00 | 511.00 | 511.00 | 151,119 |
| 21 Apr 20 |
510.00000 +0.00 |
520.00 | 494.20 | 510.00 | 112,897 |
| 20 Apr 20 |
510.00000 +20.00 |
530.00 | 481.00 | 490.00 | 344,082 |
| 17 Apr 20 |
490.00000 +25.00 |
499.10 | 450.00 | 465.00 | 326,610 |
| 16 Apr 20 |
465.00000 +10.00 |
478.00 | 456.00 | 456.00 | 179,153 |
| 15 Apr 20 |
455.00000 -12.50 |
470.00 | 440.00 | 470.00 | 103,274 |
| 14 Apr 20 |
467.50000 +12.50 |
481.43 | 452.41 | 460.00 | 179,934 |
| 09 Apr 20 |
455.00000 +42.50 |
464.00 | 415.00 | 420.00 | 246,037 |
| 08 Apr 20 |
412.50000 +7.50 |
419.00 | 395.00 | 405.00 | 182,182 |
| 07 Apr 20 |
405.00000 -13.00 |
418.95 | 400.00 | 417.50 | 151,114 |
| 06 Apr 20 |
418.00000 -22.00 |
443.90 | 405.00 | 437.50 | 180,147 |
| 03 Apr 20 |
440.00000 -15.00 |
457.00 | 435.00 | 450.00 | 106,289 |
| 02 Apr 20 |
455.00000 +13.00 |
463.95 | 429.08 | 445.00 | 103,555 |
| 01 Apr 20 |
442.00000 +24.50 |
450.00 | 419.00 | 419.00 | 77,997 |
| 31 Mar 20 |
417.50000 +9.00 |
428.00 | 400.00 | 408.50 | 130,044 |
| 30 Mar 20 |
408.50000 +3.50 |
412.00 | 400.00 | 405.00 | 250,592 |
| 27 Mar 20 |
405.00000 -7.50 |
420.00 | 400.00 | 412.50 | 202,553 |
| 26 Mar 20 |
412.50000 +0.00 |
423.00 | 410.80 | 415.00 | 122,618 |
| 25 Mar 20 |
412.50000 -37.50 |
451.48 | 410.60 | 450.00 | 147,587 |
| 24 Mar 20 |
450.00000 +4.00 |
469.60 | 445.50 | 452.50 | 1,080,982 |
| 23 Mar 20 |
446.00000 +68.00 |
490.00 | 410.60 | 410.60 | 475,169 |
| 20 Mar 20 |
378.00000 +75.50 |
384.85 | 298.33 | 305.00 | 185,243 |
| 19 Mar 20 |
302.50000 -31.00 |
335.00 | 271.00 | 333.50 | 282,421 |
| 18 Mar 20 |
333.50000 -29.00 |
356.75 | 330.00 | 356.75 | 130,514 |
| 17 Mar 20 |
362.50000 -80.00 |
460.34 | 340.00 | 447.50 | 380,609 |
| 16 Mar 20 |
442.50000 -2.50 |
475.00 | 435.00 | 445.00 | 299,495 |
| 13 Mar 20 |
445.00000 +2.50 |
452.00 | 435.00 | 442.50 | 115,106 |
| 12 Mar 20 |
442.50000 -12.50 |
460.00 | 435.00 | 455.00 | 82,528 |
| 11 Mar 20 |
455.00000 +21.00 |
459.00 | 429.00 | 434.00 | 103,324 |
| 10 Mar 20 |
434.00000 +1.50 |
438.90 | 425.90 | 432.50 | 65,921 |
| 09 Mar 20 |
432.50000 -20.00 |
459.00 | 405.00 | 445.00 | 287,894 |
| 06 Mar 20 |
452.50000 +10.00 |
466.00 | 430.25 | 440.00 | 203,188 |
| 05 Mar 20 |
442.50000 -46.50 |
495.00 | 435.90 | 489.00 | 211,249 |
| 04 Mar 20 |
489.00000 +48.50 |
499.00 | 450.00 | 450.00 | 237,195 |
| 03 Mar 20 |
440.50000 +9.50 |
445.00 | 430.20 | 431.00 | 388,295 |
| 02 Mar 20 |
431.00000 -21.50 |
468.50 | 431.00 | 452.50 | 203,284 |
| 28 Feb 20 |
452.50000 -7.50 |
465.00 | 420.00 | 452.50 | 297,736 |
| 27 Feb 20 |
460.00000 +5.00 |
464.64 | 448.51 | 452.50 | 239,334 |
| 26 Feb 20 |
455.00000 -20.00 |
475.00 | 450.00 | 470.00 | 212,613 |
| 25 Feb 20 |
475.00000 +37.50 |
514.80 | 433.00 | 440.50 | 433,996 |
| 24 Feb 20 |
437.50000 +42.50 |
449.00 | 401.00 | 407.50 | 234,594 |
| 21 Feb 20 |
395.00000 -3.50 |
399.20 | 390.00 | 398.50 | 44,345 |
| 20 Feb 20 |
398.50000 -1.50 |
401.40 | 395.50 | 400.00 | 31,201 |
| 19 Feb 20 |
400.00000 -4.00 |
407.27 | 395.00 | 404.00 | 50,647 |
| 18 Feb 20 |
404.00000 -1.00 |
405.31 | 395.00 | 405.00 | 50,347 |
| 17 Feb 20 |
405.00000 -5.00 |
412.00 | 400.00 | 412.00 | 344,431 |
| 14 Feb 20 |
410.00000 +11.00 |
417.00 | 405.00 | 405.00 | 139,503 |
| 13 Feb 20 |
399.00000 -5.50 |
417.92 | 385.40 | 407.50 | 166,120 |
| 12 Feb 20 |
404.50000 -50.50 |
452.50 | 401.35 | 452.50 | 97,674 |
| 11 Feb 20 |
455.00000 +5.00 |
467.38 | 447.80 | 449.00 | 109,666 |
| 10 Feb 20 |
450.00000 +17.50 |
453.00 | 431.20 | 432.50 | 93,819 |
| 07 Feb 20 |
432.50000 +24.50 |
440.00 | 407.00 | 412.50 | 178,584 |
| 06 Feb 20 |
408.00000 +5.50 |
415.00 | 397.50 | 397.50 | 54,702 |
| 05 Feb 20 |
402.50000 +7.50 |
405.00 | 391.60 | 395.00 | 18,051 |
| 04 Feb 20 |
395.00000 +0.00 |
397.00 | 390.00 | 395.00 | 75,132 |
| 03 Feb 20 |
395.00000 -2.00 |
400.00 | 390.00 | 397.00 | 72,593 |
| 31 Jan 20 |
397.00000 -3.00 |
402.00 | 395.55 | 397.00 | 82,612 |
| 30 Jan 20 |
400.00000 +14.00 |
400.00 | 385.00 | 386.00 | 147,001 |
| 29 Jan 20 |
386.00000 +0.00 |
388.60 | 382.00 | 386.00 | 13,170 |
| 28 Jan 20 |
386.00000 -14.00 |
400.00 | 380.00 | 395.00 | 71,940 |
| 27 Jan 20 |
400.00000 +26.50 |
400.00 | 379.48 | 379.48 | 85,728 |
| 24 Jan 20 |
373.50000 +0.00 |
379.48 | 368.50 | 373.50 | 28,057 |
| 23 Jan 20 |
373.50000 +0.00 |
375.97 | 370.25 | 373.50 | 86,430 |
| 22 Jan 20 |
373.50000 +7.00 |
374.60 | 365.00 | 370.00 | 14,204 |
| 21 Jan 20 |
366.50000 -9.50 |
374.00 | 365.15 | 374.00 | 27,069 |
| 20 Jan 20 |
376.00000 -9.00 |
387.50 | 371.00 | 385.00 | 25,597 |
| 17 Jan 20 |
385.00000 -4.50 |
389.50 | 381.00 | 389.50 | 27,782 |
| 16 Jan 20 |
389.50000 -3.00 |
395.00 | 387.25 | 392.50 | 22,091 |
| 15 Jan 20 |
392.50000 -2.50 |
395.00 | 383.00 | 393.00 | 13,942 |
| 14 Jan 20 |
395.00000 +10.00 |
395.00 | 384.66 | 385.00 | 28,098 |
| 13 Jan 20 |
385.00000 -3.50 |
390.00 | 375.00 | 388.50 | 123,046 |
| 10 Jan 20 |
388.50000 +8.50 |
394.55 | 377.00 | 380.00 | 46,778 |
| 09 Jan 20 |
380.00000 +5.00 |
382.50 | 375.88 | 380.00 | 49,034 |
| 08 Jan 20 |
375.00000 -7.50 |
383.00 | 374.00 | 382.50 | 21,141 |
| 07 Jan 20 |
382.50000 +0.00 |
388.50 | 378.00 | 382.50 | 15,979 |
| 06 Jan 20 |
382.50000 -0.50 |
386.00 | 375.00 | 385.00 | 16,364 |
| 03 Jan 20 |
383.00000 -2.00 |
386.66 | 382.00 | 385.00 | 37,578 |
| 02 Jan 20 |
385.00000 +0.00 |
387.50 | 382.11 | 385.00 | 40,619 |
| 31 Dec 19 |
385.00000 -5.00 |
388.80 | 380.00 | 385.00 | 20,940 |
| 30 Dec 19 |
390.00000 +6.50 |
390.00 | 381.33 | 383.50 | 37,053 |
| 27 Dec 19 |
383.50000 +4.00 |
387.00 | 375.75 | 379.50 | 7,260 |
| 24 Dec 19 |
379.50000 +1.50 |
385.00 | 378.00 | 378.00 | 10,250 |
| 23 Dec 19 |
378.00000 +3.00 |
385.00 | 372.10 | 373.50 | 62,453 |
| 20 Dec 19 |
375.00000 +2.50 |
380.00 | 370.00 | 370.00 | 41,322 |
| 19 Dec 19 |
372.50000 +6.50 |
374.40 | 362.10 | 366.00 | 31,447 |
| 18 Dec 19 |
366.00000 +4.00 |
375.00 | 361.75 | 362.50 | 41,066 |
| 17 Dec 19 |
362.00000 +14.50 |
365.00 | 351.51 | 355.00 | 90,436 |
| 16 Dec 19 |
347.50000 +2.50 |
350.00 | 343.00 | 345.00 | 36,362 |
| 13 Dec 19 |
345.00000 +5.50 |
350.00 | 339.73 | 339.73 | 26,429 |
| 12 Dec 19 |
339.50000 +0.00 |
343.64 | 336.00 | 339.50 | 29,364 |
| 11 Dec 19 |
339.50000 -5.50 |
343.00 | 336.00 | 343.00 | 34,378 |
| 10 Dec 19 |
345.00000 -1.00 |
348.00 | 340.55 | 346.00 | 35,136 |
| 09 Dec 19 |
346.00000 +0.00 |
346.00 | 342.22 | 346.00 | 29,198 |
| 06 Dec 19 |
346.00000 +0.00 |
349.44 | 342.22 | 346.00 | 5,040 |
| 05 Dec 19 |
346.00000 +0.50 |
348.00 | 340.03 | 345.50 | 10,782 |
| 04 Dec 19 |
345.50000 -1.50 |
351.50 | 340.00 | 347.00 | 39,285 |
| 03 Dec 19 |
347.00000 -2.50 |
352.32 | 346.00 | 349.50 | 150,320 |
| 02 Dec 19 |
349.50000 +1.00 |
354.70 | 345.00 | 348.50 | 128,122 |
| 29 Nov 19 |
348.50000 +0.00 |
349.35 | 345.00 | 348.50 | 159,087 |
| 28 Nov 19 |
348.50000 +0.00 |
351.50 | 345.00 | 348.50 | 854,637 |
| 27 Nov 19 |
348.50000 +11.00 |
354.00 | 335.50 | 337.50 | 876,733 |
| 26 Nov 19 |
337.50000 -5.50 |
341.10 | 335.25 | 341.10 | 18,020 |
| 25 Nov 19 |
343.00000 +18.00 |
348.22 | 323.65 | 325.00 | 19,349 |
| 22 Nov 19 |
325.00000 +0.00 |
330.00 | 323.00 | 325.00 | 10,188 |
| 21 Nov 19 |
325.00000 +0.00 |
328.00 | 321.23 | 325.00 | 1,730 |
| 20 Nov 19 |
325.00000 +0.00 |
330.00 | 320.40 | 325.00 | 69,556 |
| 19 Nov 19 |
325.00000 +0.00 |
328.00 | 322.00 | 325.00 | 10,260 |
| 18 Nov 19 |
325.00000 +1.50 |
329.94 | 320.20 | 325.00 | 51,430 |
| 15 Nov 19 |
323.49991 -0.50 |
323.50 | 320.00 | 323.50 | 12,817 |
| 14 Nov 19 |
324.00000 -1.00 |
324.00 | 320.00 | 324.00 | 16,618 |
| 13 Nov 19 |
325.00000 +4.00 |
330.00 | 320.00 | 325.00 | 411,091 |
| 12 Nov 19 |
321.00000 +0.00 |
321.00 | 317.50 | 321.00 | 89,060 |
| 11 Nov 19 |
321.00000 -4.00 |
321.00 | 320.00 | 321.00 | 8,464 |
| 08 Nov 19 |
325.00000 -0.90 |
325.80 | 321.00 | 325.00 | 25,033 |
| 07 Nov 19 |
325.89999 +0.90 |
326.40 | 325.90 | 325.90 | 5,491 |
| 06 Nov 19 |
325.00000 +0.00 |
329.00 | 320.50 | 325.00 | 31,158 |
| 05 Nov 19 |
325.00000 +0.00 |
328.50 | 320.40 | 325.00 | 12,225 |
| 04 Nov 19 |
325.00000 +0.00 |
329.50 | 321.76 | 325.00 | 34,641 |
| 01 Nov 19 |
325.00000 -3.00 |
328.90 | 321.80 | 324.00 | 23,423 |
| 31 Oct 19 |
328.00000 -7.00 |
337.64 | 321.66 | 335.00 | 29,064 |
| 30 Oct 19 |
335.00000 +7.50 |
338.00 | 320.50 | 327.50 | 119,986 |
| 29 Oct 19 |
327.50000 +6.00 |
335.00 | 320.00 | 321.50 | 42,515 |
| 28 Oct 19 |
321.50000 -2.50 |
328.00 | 315.00 | 325.00 | 20,482 |
| 25 Oct 19 |
324.00000 +20.00 |
328.00 | 304.00 | 304.00 | 68,278 |
| 24 Oct 19 |
304.00000 +4.00 |
309.40 | 300.00 | 300.00 | 16,159 |
| 23 Oct 19 |
300.00000 +2.50 |
304.72 | 295.00 | 297.50 | 9,134 |
| 22 Oct 19 |
297.50000 +2.50 |
302.00 | 290.00 | 295.00 | 114,786 |
| 21 Oct 19 |
295.00000 +2.50 |
300.00 | 290.00 | 292.50 | 41,342 |
| 18 Oct 19 |
292.50000 -2.50 |
299.40 | 285.00 | 295.00 | 105,264 |
| 17 Oct 19 |
295.00000 +1.50 |
296.00 | 290.00 | 296.00 | 42,212 |
| 16 Oct 19 |
293.50000 +0.00 |
307.00 | 292.00 | 307.00 | 94,831 |
| 15 Oct 19 |
293.50000 +0.00 |
296.00 | 290.00 | 293.50 | 10,075 |
| 14 Oct 19 |
293.50000 -1.50 |
300.00 | 290.00 | 295.00 | 121,623 |
| 11 Oct 19 |
295.00000 +5.00 |
300.00 | 290.00 | 290.00 | 31,967 |
| 10 Oct 19 |
290.00000 +1.00 |
293.00 | 288.05 | 288.05 | 25,050 |
| 09 Oct 19 |
289.00000 +0.00 |
293.00 | 289.00 | 289.00 | 26,938 |
| 08 Oct 19 |
289.00000 -4.00 |
295.00 | 285.00 | 294.00 | 13,743 |
| 07 Oct 19 |
293.00000 +2.50 |
293.00 | 289.45 | 290.50 | 16,544 |
| 04 Oct 19 |
290.50000 +1.00 |
294.00 | 289.99 | 289.99 | 12,486 |
| 03 Oct 19 |
289.50000 -4.50 |
294.00 | 285.00 | 289.50 | 28,778 |
| 02 Oct 19 |
294.00000 +4.50 |
294.00 | 294.00 | 294.00 | 6 |
| 01 Oct 19 |
289.50000 -3.50 |
293.37 | 285.00 | 293.00 | 10,250 |
| 30 Sep 19 |
293.00000 +1.00 |
296.00 | 288.40 | 292.00 | 19,817 |
| 27 Sep 19 |
292.00000 +2.00 |
295.00 | 288.00 | 288.00 | 5,665 |
| 26 Sep 19 |
290.00000 +0.00 |
295.00 | 283.75 | 287.50 | 9,104 |
| 25 Sep 19 |
290.00000 +0.35 |
294.40 | 290.00 | 290.00 | 10,900 |
| 24 Sep 19 |
289.64999 +0.15 |
295.00 | 289.65 | 292.00 | 15,721 |
| 23 Sep 19 |
289.50000 +0.00 |
294.00 | 287.36 | 289.50 | 1,363 |
| 20 Sep 19 |
289.50000 +0.00 |
294.00 | 289.50 | 289.50 | 15,822 |
| 19 Sep 19 |
289.50000 +1.50 |
290.00 | 284.55 | 286.00 | 28,330 |
| 18 Sep 19 |
288.00000 +3.00 |
289.75 | 288.00 | 288.00 | 6,640 |
| 17 Sep 19 |
285.00000 +0.00 |
290.00 | 281.00 | 285.00 | 12,784 |
| 16 Sep 19 |
285.00000 +4.00 |
290.00 | 279.40 | 281.00 | 45,967 |
| 13 Sep 19 |
281.00000 +4.00 |
281.00 | 277.00 | 277.00 | 40,154 |
| 12 Sep 19 |
277.00000 -3.00 |
280.00 | 276.00 | 280.00 | 53,915 |
| 11 Sep 19 |
280.00000 -5.00 |
289.60 | 275.00 | 285.00 | 7,052 |
| 10 Sep 19 |
285.00000 -10.00 |
294.50 | 285.00 | 294.50 | 30,577 |
| 09 Sep 19 |
295.00000 +0.00 |
295.00 | 286.50 | 295.00 | 5,221,610 |
| 06 Sep 19 |
295.00000 +0.00 |
297.00 | 290.00 | 295.00 | 23,227 |
| 05 Sep 19 |
295.00000 +2.50 |
297.33 | 288.88 | 292.50 | 6,265 |
| 04 Sep 19 |
292.50000 +5.00 |
299.00 | 286.58 | 287.50 | 8,464 |
| 03 Sep 19 |
287.50000 +9.00 |
289.80 | 283.00 | 283.00 | 18,225 |
| 02 Sep 19 |
278.50000 +6.00 |
282.00 | 272.00 | 272.50 | 26,866 |
| 30 Aug 19 |
272.50000 +0.00 |
280.00 | 270.00 | 272.50 | 35,585 |
| 29 Aug 19 |
272.50000 +2.50 |
275.00 | 268.00 | 270.00 | 20,790 |
| 28 Aug 19 |
270.00000 +0.00 |
272.88 | 267.50 | 270.00 | 18,091 |
| 27 Aug 19 |
270.00000 -2.50 |
274.60 | 265.40 | 272.50 | 17,471 |
| 23 Aug 19 |
272.50000 +0.00 |
276.00 | 265.00 | 272.50 | 41,663 |
| 22 Aug 19 |
272.50000 +0.00 |
276.49 | 265.00 | 272.50 | 34,720 |
| 21 Aug 19 |
272.50000 +0.00 |
277.25 | 266.50 | 272.50 | 8,004 |
| 20 Aug 19 |
272.50000 +0.00 |
277.90 | 266.50 | 272.50 | 8,957 |
| 19 Aug 19 |
272.50000 +8.50 |
278.35 | 260.00 | 264.00 | 41,685 |
| 16 Aug 19 |
264.00000 +0.00 |
266.60 | 260.00 | 264.00 | 13,641 |
| 15 Aug 19 |
264.00000 -8.50 |
277.49 | 260.00 | 272.50 | 33,562 |
| 14 Aug 19 |
272.50000 -2.50 |
277.49 | 265.25 | 275.00 | 30,170 |
| 13 Aug 19 |
275.00000 -5.50 |
279.50 | 270.21 | 279.50 | 30,385 |
| 12 Aug 19 |
280.50000 -3.50 |
282.40 | 276.00 | 282.40 | 35,356 |
| 09 Aug 19 |
284.00000 -6.00 |
285.00 | 278.00 | 285.00 | 63,558 |
| 08 Aug 19 |
290.00000 +2.50 |
290.00 | 278.00 | 287.50 | 48,337 |
| 07 Aug 19 |
287.50000 +0.00 |
293.28 | 282.25 | 287.50 | 20,299 |
| 06 Aug 19 |
287.50000 -2.50 |
288.00 | 281.00 | 288.00 | 23,025 |
| 05 Aug 19 |
290.00000 +0.00 |
294.80 | 287.66 | 290.00 | 15,981 |
| 02 Aug 19 |
290.00000 +0.00 |
294.00 | 287.66 | 290.00 | 18,834 |
| 01 Aug 19 |
290.00000 +2.50 |
294.00 | 287.56 | 287.56 | 12,026 |
| 31 Jul 19 |
287.50000 -6.50 |
290.50 | 285.00 | 290.50 | 19,154 |
| 30 Jul 19 |
294.00000 -4.50 |
300.00 | 290.40 | 298.50 | 76,573 |
| 29 Jul 19 |
298.50000 +0.00 |
300.11 | 295.50 | 298.50 | 159,970 |
| 26 Jul 19 |
298.50000 +0.00 |
300.00 | 297.45 | 298.50 | 41,274 |
| 25 Jul 19 |
298.50000 +0.00 |
300.00 | 297.52 | 298.50 | 15,547 |
| 24 Jul 19 |
298.50000 +0.00 |
300.00 | 297.26 | 298.50 | 41,779 |
| 23 Jul 19 |
298.50000 -1.50 |
300.78 | 297.12 | 300.00 | 9,982 |
| 22 Jul 19 |
300.00000 +0.00 |
308.74 | 296.60 | 306.50 | 258,356 |
| 19 Jul 19 |
300.00000 +1.00 |
301.00 | 298.11 | 299.00 | 16,370 |
| 18 Jul 19 |
299.00000 +0.00 |
301.00 | 298.11 | 299.00 | 25,814 |
| 17 Jul 19 |
299.00000 +4.00 |
300.00 | 297.00 | 297.50 | 45,050 |
| 16 Jul 19 |
295.00000 -2.50 |
300.00 | 295.00 | 297.50 | 41,364 |
| 15 Jul 19 |
297.50000 -2.50 |
301.45 | 295.00 | 300.00 | 15,371 |
| 12 Jul 19 |
300.00000 +2.50 |
302.00 | 297.36 | 297.50 | 186,196 |
| 11 Jul 19 |
297.50000 +0.00 |
300.00 | 296.67 | 297.50 | 34,878 |
| 10 Jul 19 |
297.50000 +2.50 |
300.00 | 295.00 | 295.00 | 24,296 |
| 09 Jul 19 |
295.00000 +7.35 |
300.00 | 291.00 | 291.00 | 15,816 |
| 08 Jul 19 |
287.65500 +0.15 |
295.00 | 287.65 | 287.65 | 40,148 |
| 05 Jul 19 |
287.50000 +0.00 |
293.33 | 286.30 | 287.50 | 12,426 |
| 04 Jul 19 |
287.50000 +0.00 |
293.42 | 286.30 | 287.50 | 14,604 |
| 03 Jul 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 24,255 |
| 02 Jul 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 48,919 |
| 01 Jul 19 |
287.50000 +0.00 |
294.50 | 286.00 | 287.50 | 26,214 |
| 28 Jun 19 |
287.50000 +2.50 |
290.00 | 280.00 | 285.00 | 19,658 |
| 27 Jun 19 |
285.00000 +0.00 |
289.50 | 283.00 | 287.50 | 53,901 |
| 26 Jun 19 |
285.00000 +0.00 |
286.50 | 282.33 | 285.00 | 20,129 |
| 25 Jun 19 |
285.00000 +0.00 |
287.00 | 280.00 | 285.00 | 38,204 |
| 24 Jun 19 |
285.00000 +2.50 |
287.00 | 281.00 | 282.50 | 8,554 |
| 21 Jun 19 |
282.50000 -2.50 |
283.95 | 280.00 | 283.95 | 66,928 |
| 20 Jun 19 |
285.00000 -7.50 |
291.50 | 275.50 | 290.00 | 79,985 |
| 19 Jun 19 |
292.50000 -9.50 |
300.89 | 290.00 | 300.89 | 22,476 |
| 18 Jun 19 |
302.00000 -0.50 |
302.00 | 295.00 | 302.00 | 224,599 |
| 17 Jun 19 |
302.50000 -1.50 |
305.00 | 295.40 | 305.00 | 13,767 |
| 14 Jun 19 |
304.00000 -1.00 |
304.00 | 295.65 | 304.00 | 22,053 |
| 13 Jun 19 |
305.00000 +2.50 |
309.00 | 295.00 | 302.50 | 47,180 |
| 12 Jun 19 |
302.50000 +0.00 |
302.60 | 296.05 | 302.50 | 16,309 |
| 11 Jun 19 |
302.50000 +2.50 |
302.80 | 294.00 | 300.00 | 56,381 |
| 10 Jun 19 |
300.00000 -6.98 |
306.98 | 295.05 | 306.98 | 29,627 |
| 07 Jun 19 |
306.98499 -2.52 |
306.98 | 300.00 | 306.98 | 19,971 |
| 06 Jun 19 |
309.50000 -0.50 |
309.50 | 304.30 | 309.50 | 28,691 |
| 05 Jun 19 |
310.00000 -5.00 |
312.22 | 306.11 | 310.00 | 30,560 |
| 04 Jun 19 |
315.00000 +5.00 |
315.00 | 305.50 | 310.00 | 10,786 |
| 03 Jun 19 |
310.00000 +5.00 |
314.80 | 304.15 | 305.00 | 15,355 |
| 31 May 19 |
305.00000 +5.00 |
309.50 | 301.48 | 301.48 | 90,206 |
| 30 May 19 |
300.00000 -7.24 |
304.48 | 295.00 | 304.48 | 61,343 |
| 29 May 19 |
307.24500 -0.26 |
307.24 | 300.00 | 307.24 | 1,278 |
| 28 May 19 |
307.50000 -1.50 |
309.00 | 300.00 | 309.00 | 46,190 |
| 24 May 19 |
309.00000 +4.00 |
309.00 | 305.00 | 309.00 | 20,947 |
| 23 May 19 |
305.00000 -2.50 |
310.00 | 305.00 | 307.50 | 44,163 |
| 22 May 19 |
307.50000 +0.00 |
307.60 | 307.20 | 307.60 | 20,076 |
| 21 May 19 |
307.50000 +0.00 |
308.85 | 302.50 | 308.85 | 25,473 |
| 20 May 19 |
307.50000 +0.00 |
309.50 | 305.00 | 307.50 | 32,337 |
| 17 May 19 |
307.50000 -4.85 |
314.50 | 305.00 | 312.50 | 19,883 |
| 16 May 19 |
312.35001 -0.15 |
312.35 | 305.00 | 312.35 | 18,108 |
| 15 May 19 |
312.50000 -5.00 |
316.00 | 310.50 | 316.00 | 14,434 |
| 14 May 19 |
317.50000 +0.00 |
317.70 | 310.75 | 317.50 | 20,214 |
| 13 May 19 |
317.50000 +0.00 |
320.00 | 315.00 | 317.50 | 20,477 |
| 10 May 19 |
317.50000 +0.00 |
320.05 | 310.00 | 317.50 | 4,631 |
| 09 May 19 |
317.50000 -2.50 |
327.50 | 315.55 | 320.00 | 18,027 |
| 08 May 19 |
320.00000 +5.00 |
322.80 | 315.00 | 315.00 | 25,836 |
| 07 May 19 |
315.00000 +0.00 |
320.00 | 310.00 | 315.00 | 55,156 |
| 03 May 19 |
315.00000 +2.50 |
318.35 | 310.00 | 312.50 | 166,845 |
| 02 May 19 |
312.50000 +5.00 |
318.90 | 305.30 | 307.50 | 46,312 |
| 01 May 19 |
307.50000 +0.00 |
314.70 | 307.01 | 307.50 | 32,230 |
| 30 Apr 19 |
307.50000 +0.00 |
313.48 | 306.67 | 307.50 | 11,738 |
| 29 Apr 19 |
307.50000 +0.00 |
314.70 | 303.33 | 307.50 | 24,418 |
| 26 Apr 19 |
307.50000 +0.00 |
315.00 | 300.52 | 307.50 | 54,462 |
| 25 Apr 19 |
307.50000 -2.50 |
309.30 | 300.00 | 309.30 | 46,378 |
| 24 Apr 19 |
310.00000 -2.50 |
312.50 | 306.50 | 312.50 | 220,570 |
| 23 Apr 19 |
312.50000 +2.50 |
315.00 | 305.00 | 310.00 | 21,425 |
| 18 Apr 19 |
310.00000 +5.00 |
315.00 | 304.00 | 304.00 | 78,181 |
| 17 Apr 19 |
305.00000 +0.00 |
310.00 | 300.00 | 305.00 | 77,767 |
| 16 Apr 19 |
305.00000 -2.50 |
309.50 | 300.00 | 305.00 | 61,506 |
| 15 Apr 19 |
307.50000 +0.00 |
311.00 | 300.00 | 307.50 | 133,530 |
| 12 Apr 19 |
307.50000 +2.50 |
314.00 | 303.50 | 305.00 | 106,054 |
| 11 Apr 19 |
305.00000 +3.00 |
309.07 | 295.30 | 302.50 | 40,669 |
| 10 Apr 19 |
302.00000 +12.00 |
310.00 | 291.60 | 291.60 | 84,020 |
| 09 Apr 19 |
290.00000 +2.50 |
299.80 | 285.00 | 287.50 | 44,903 |
| 08 Apr 19 |
287.50000 -2.50 |
294.50 | 280.00 | 290.00 | 113,078 |
| 05 Apr 19 |
290.00000 +0.00 |
294.80 | 286.00 | 290.00 | 16,671 |
| 04 Apr 19 |
290.00000 +0.00 |
295.00 | 285.00 | 290.00 | 37,204 |
| 03 Apr 19 |
290.00000 +0.00 |
294.50 | 285.00 | 290.00 | 36,001 |
| 02 Apr 19 |
290.00000 +4.00 |
293.00 | 280.00 | 286.00 | 151,958 |
| 01 Apr 19 |
286.00000 +11.00 |
294.50 | 276.00 | 280.00 | 98,999 |
| 29 Mar 19 |
275.00000 -6.50 |
284.00 | 270.55 | 281.50 | 55,658 |
| 28 Mar 19 |
281.50000 -6.00 |
288.50 | 275.00 | 287.50 | 19,464 |
| 27 Mar 19 |
287.50000 +0.00 |
295.00 | 285.00 | 287.50 | 8,824 |
| 26 Mar 19 |
287.50000 -12.50 |
295.00 | 280.30 | 295.00 | 35,956 |
| 25 Mar 19 |
300.00000 -10.00 |
311.80 | 290.40 | 310.00 | 37,668 |
| 22 Mar 19 |
310.00000 -2.50 |
313.00 | 300.40 | 312.50 | 25,546 |
| 21 Mar 19 |
312.50000 +0.00 |
318.00 | 305.00 | 312.50 | 248,721 |
| 20 Mar 19 |
312.50000 +2.50 |
320.00 | 308.56 | 310.00 | 89,632 |
| 19 Mar 19 |
310.00000 +2.50 |
315.00 | 305.00 | 307.50 | 47,114 |
| 18 Mar 19 |
307.50000 +5.00 |
313.49 | 300.15 | 302.50 | 211,539 |
| 15 Mar 19 |
302.50000 +2.50 |
309.70 | 295.00 | 300.00 | 15,561 |
| 14 Mar 19 |
300.00000 +0.00 |
302.89 | 299.00 | 300.00 | 142,161 |
| 13 Mar 19 |
300.00000 +0.00 |
300.00 | 298.50 | 300.00 | 17,830 |
| 12 Mar 19 |
300.00000 -2.50 |
303.45 | 298.00 | 302.50 | 114,526 |
| 11 Mar 19 |
302.50000 +0.00 |
303.50 | 300.26 | 302.50 | 69,028 |
| 08 Mar 19 |
302.50000 +0.00 |
306.49 | 300.05 | 302.50 | 28,910 |
| 07 Mar 19 |
302.50000 +0.00 |
303.85 | 300.00 | 302.50 | 34,023 |
| 06 Mar 19 |
302.50000 +0.00 |
304.00 | 295.00 | 300.00 | 41,027 |
| 05 Mar 19 |
302.50000 +10.00 |
309.00 | 295.00 | 295.00 | 448,164 |
| 04 Mar 19 |
292.50000 +0.00 |
296.66 | 290.00 | 290.00 | 29,143 |
| 01 Mar 19 |
292.50000 +0.00 |
297.75 | 290.00 | 292.50 | 19,763 |
| 28 Feb 19 |
292.50000 +0.00 |
299.00 | 290.00 | 290.00 | 71,300 |
| 27 Feb 19 |
292.50000 +0.00 |
295.00 | 285.00 | 290.00 | 26,170 |
| 26 Feb 19 |
292.50000 +0.00 |
293.00 | 290.00 | 292.50 | 54,713 |
| 25 Feb 19 |
292.50000 -10.00 |
298.85 | 281.55 | 297.50 | 60,837 |
| 22 Feb 19 |
302.50000 +0.00 |
302.50 | 298.00 | 302.50 | 51,809 |
| 21 Feb 19 |
302.50000 -2.50 |
306.51 | 295.75 | 300.00 | 46,787 |
| 20 Feb 19 |
305.00000 +0.00 |
308.00 | 300.00 | 302.50 | 68,872 |
| 19 Feb 19 |
305.00000 +7.50 |
309.00 | 290.00 | 297.50 | 27,318 |
| 18 Feb 19 |
297.50000 +0.00 |
303.80 | 297.00 | 297.50 | 20,880 |
| 15 Feb 19 |
297.50000 +0.00 |
304.00 | 290.00 | 297.50 | 51,270 |
| 14 Feb 19 |
297.50000 +2.50 |
304.25 | 295.00 | 295.00 | 30,487 |
| 13 Feb 19 |
295.00000 -2.50 |
300.00 | 290.50 | 300.00 | 29,796 |
| 12 Feb 19 |
297.50000 -5.00 |
303.00 | 295.50 | 302.50 | 16,544 |
| 11 Feb 19 |
302.50000 +2.50 |
309.98 | 299.00 | 299.00 | 121,094 |
| 08 Feb 19 |
300.00000 +2.50 |
304.70 | 298.25 | 298.25 | 21,224 |
| 07 Feb 19 |
297.50000 -2.50 |
302.50 | 296.00 | 300.00 | 70,920 |
| 06 Feb 19 |
300.00000 +5.00 |
305.00 | 294.80 | 295.00 | 78,230 |
| 05 Feb 19 |
295.00000 +2.50 |
298.49 | 291.83 | 292.50 | 62,777 |
| 04 Feb 19 |
292.50000 +0.00 |
296.10 | 290.40 | 292.50 | 17,666 |
| 01 Feb 19 |
292.50000 +5.00 |
296.00 | 286.00 | 287.50 | 40,122 |
| 31 Jan 19 |
287.50000 +10.00 |
293.00 | 277.30 | 277.50 | 51,247 |
| 30 Jan 19 |
277.50000 +2.80 |
279.00 | 277.30 | 277.30 | 15,179 |
| 29 Jan 19 |
274.70001 -0.30 |
274.70 | 273.50 | 274.70 | 3,608 |
| 28 Jan 19 |
275.00000 +0.00 |
275.00 | 273.00 | 275.00 | 5,485 |
| 25 Jan 19 |
275.00000 +0.00 |
280.00 | 272.00 | 275.00 | 88,554 |
| 24 Jan 19 |
275.00000 +2.50 |
276.00 | 273.25 | 273.25 | 30,925 |
| 23 Jan 19 |
272.50000 +0.00 |
273.85 | 271.55 | 272.50 | 7,144 |
| 22 Jan 19 |
272.50000 +0.00 |
275.68 | 270.00 | 272.50 | 8,638 |
| 21 Jan 19 |
272.50000 +0.00 |
276.00 | 271.00 | 272.50 | 8,977 |
| 18 Jan 19 |
272.50000 +0.00 |
280.00 | 267.15 | 272.50 | 18,128 |
| 17 Jan 19 |
272.50000 +0.00 |
274.00 | 265.00 | 272.50 | 20,032 |
| 16 Jan 19 |
272.50000 +0.00 |
276.00 | 266.66 | 272.50 | 13,276 |
| 15 Jan 19 |
272.50000 +0.00 |
276.00 | 266.00 | 272.50 | 11,283 |
| 14 Jan 19 |
272.50000 +0.00 |
276.49 | 266.05 | 272.50 | 12,688 |
| 11 Jan 19 |
272.50000 +5.00 |
280.00 | 267.15 | 267.50 | 34,753 |
| 10 Jan 19 |
267.50000 +0.00 |
275.00 | 266.50 | 267.50 | 27,680 |
| 09 Jan 19 |
267.50000 +11.50 |
275.00 | 255.00 | 256.00 | 15,993 |
| 08 Jan 19 |
256.00000 +0.00 |
262.00 | 256.00 | 256.00 | 4,621 |
| 07 Jan 19 |
256.00000 +1.00 |
262.00 | 255.20 | 255.20 | 15,518 |
| 04 Jan 19 |
255.00000 +5.00 |
260.00 | 247.70 | 250.00 | 11,501 |
| 03 Jan 19 |
250.00000 +2.50 |
255.00 | 242.51 | 247.50 | 20,626 |
| 02 Jan 19 |
247.50000 +0.00 |
254.70 | 240.02 | 247.50 | 21,762 |
| 31 Dec 18 |
247.50000 +0.00 |
253.49 | 243.00 | 247.50 | 3,784 |
| 28 Dec 18 |
247.50000 +0.00 |
255.00 | 243.00 | 247.50 | 21,530 |
| 27 Dec 18 |
247.50000 +0.00 |
253.50 | 243.51 | 247.50 | 18,084 |
| 24 Dec 18 |
247.50000 +0.00 |
253.50 | 243.00 | 247.50 | 5,969 |
| 21 Dec 18 |
247.50000 +0.00 |
255.00 | 241.00 | 247.50 | 45,334 |
| 20 Dec 18 |
247.50000 +0.00 |
255.00 | 245.00 | 247.50 | 11,344 |
| 19 Dec 18 |
247.50000 +0.00 |
255.00 | 241.10 | 247.50 | 40,866 |
| 18 Dec 18 |
247.50000 -5.00 |
254.00 | 245.55 | 252.50 | 45,278 |
| 17 Dec 18 |
252.50000 -6.50 |
264.81 | 251.70 | 257.50 | 75,583 |
| 14 Dec 18 |
259.00000 +14.00 |
265.00 | 248.81 | 248.81 | 103,038 |
| 13 Dec 18 |
245.00000 +0.00 |
248.81 | 242.85 | 245.00 | 10,009 |
| 12 Dec 18 |
245.00000 +5.00 |
248.85 | 240.00 | 240.00 | 22,191 |
| 11 Dec 18 |
240.00000 +5.00 |
245.00 | 240.00 | 240.00 | 9,333 |
| 10 Dec 18 |
235.00000 +0.00 |
239.80 | 235.00 | 235.00 | 178,875 |
| 07 Dec 18 |
235.00000 +0.00 |
239.85 | 235.00 | 235.00 | 3,164 |
| 06 Dec 18 |
235.00000 +0.00 |
239.85 | 234.00 | 235.00 | 37,024 |
| 05 Dec 18 |
235.00000 -0.60 |
240.00 | 230.00 | 235.00 | 47,556 |
| 04 Dec 18 |
235.60001 +0.60 |
246.20 | 235.60 | 235.60 | 10,844 |
| 03 Dec 18 |
235.00000 +0.00 |
240.00 | 231.15 | 235.00 | 29,397 |
| 30 Nov 18 |
235.00000 +5.00 |
240.00 | 230.05 | 230.05 | 11,347 |
| 29 Nov 18 |
230.00000 +0.00 |
234.80 | 222.22 | 230.00 | 43,601 |
| 28 Nov 18 |
230.00000 +5.00 |
230.00 | 220.20 | 220.20 | 28,226 |
| 27 Nov 18 |
225.00000 +10.00 |
230.00 | 213.00 | 215.00 | 108,910 |
| 26 Nov 18 |
215.00000 -3.00 |
220.00 | 212.00 | 218.00 | 49,999 |
| 23 Nov 18 |
218.00000 -7.00 |
226.50 | 210.00 | 225.00 | 62,896 |
| 22 Nov 18 |
225.00000 -5.00 |
230.00 | 220.00 | 230.00 | 34,284 |
| 21 Nov 18 |
230.00000 -2.50 |
230.00 | 220.00 | 230.00 | 9,684 |
| 20 Nov 18 |
232.50000 +0.00 |
234.00 | 225.30 | 232.50 | 40,219 |
| 19 Nov 18 |
232.50000 +5.00 |
237.00 | 225.75 | 230.00 | 73,818 |
| 16 Nov 18 |
227.50000 -5.00 |
231.80 | 220.00 | 231.80 | 36,015 |
| 15 Nov 18 |
232.50000 +0.00 |
235.00 | 225.00 | 232.50 | 45,411 |
| 14 Nov 18 |
232.50000 +0.50 |
233.00 | 221.00 | 232.50 | 59,939 |
| 13 Nov 18 |
232.00000 -5.00 |
237.00 | 230.00 | 237.00 | 113,615 |
| 12 Nov 18 |
237.00000 -8.00 |
242.25 | 233.00 | 242.25 | 27,007 |
| 09 Nov 18 |
245.00000 -5.00 |
250.00 | 242.00 | 250.00 | 12,975 |
| 08 Nov 18 |
250.00000 -5.00 |
255.00 | 250.00 | 255.00 | 23,479 |
| 07 Nov 18 |
255.00000 +0.00 |
259.00 | 252.25 | 255.00 | 2,755 |
| 06 Nov 18 |
255.00000 +2.50 |
259.50 | 251.50 | 255.00 | 22,173 |
| 05 Nov 18 |
252.50000 -5.00 |
260.00 | 245.00 | 257.50 | 51,637 |
| 02 Nov 18 |
257.50000 +5.00 |
259.00 | 246.00 | 252.50 | 14,700 |
| 01 Nov 18 |
252.50000 +0.00 |
253.00 | 245.30 | 252.50 | 29,114 |
| 31 Oct 18 |
252.50000 +7.50 |
259.00 | 241.00 | 245.00 | 43,052 |
| 30 Oct 18 |
245.00000 +2.50 |
248.49 | 236.00 | 240.00 | 51,738 |
| 29 Oct 18 |
242.50000 +10.00 |
244.70 | 233.33 | 233.33 | 36,534 |
| 26 Oct 18 |
232.50000 +15.00 |
239.50 | 213.77 | 217.50 | 100,789 |
| 25 Oct 18 |
217.50000 -2.50 |
225.00 | 200.00 | 220.00 | 169,508 |
| 24 Oct 18 |
220.00000 -7.50 |
229.00 | 216.00 | 228.50 | 43,801 |
| 23 Oct 18 |
227.50000 -12.50 |
240.00 | 215.01 | 240.00 | 148,487 |
| 22 Oct 18 |
240.00000 +15.00 |
241.49 | 222.00 | 227.50 | 108,672 |
| 19 Oct 18 |
225.00000 -22.50 |
245.20 | 221.50 | 245.20 | 338,268 |
| 18 Oct 18 |
247.50000 -13.50 |
262.48 | 236.00 | 262.48 | 291,634 |
| 17 Oct 18 |
261.00000 -19.00 |
275.40 | 255.63 | 275.40 | 264,881 |
| 16 Oct 18 |
280.00000 +0.00 |
281.00 | 271.65 | 280.00 | 14,386 |
| 15 Oct 18 |
280.00000 +0.00 |
284.00 | 271.55 | 280.00 | 15,663 |
| 12 Oct 18 |
280.00000 +10.00 |
287.50 | 270.10 | 270.10 | 33,725 |
| 11 Oct 18 |
270.00000 -7.50 |
275.00 | 256.22 | 272.50 | 66,506 |
| 10 Oct 18 |
277.50000 -2.50 |
284.74 | 269.00 | 280.00 | 85,066 |
| 09 Oct 18 |
280.00000 -5.00 |
288.00 | 270.30 | 287.50 | 49,694 |
| 08 Oct 18 |
285.00000 -24.50 |
312.49 | 280.00 | 309.50 | 52,578 |
| 05 Oct 18 |
309.50000 +4.50 |
313.49 | 305.00 | 311.00 | 30,427 |
| 04 Oct 18 |
305.00000 +0.00 |
314.49 | 305.00 | 311.00 | 33,750 |
| 03 Oct 18 |
305.00000 -7.00 |
317.49 | 305.00 | 308.50 | 28,531 |
| 02 Oct 18 |
312.00000 +7.00 |
314.00 | 305.96 | 305.96 | 34,206 |
| 01 Oct 18 |
305.00000 +3.00 |
307.48 | 298.00 | 302.00 | 11,996 |
| 28 Sep 18 |
302.00000 +5.00 |
305.00 | 294.00 | 297.00 | 15,764 |
| 27 Sep 18 |
297.00000 +5.00 |
304.00 | 292.00 | 292.50 | 16,205 |
| 26 Sep 18 |
292.00000 +2.50 |
300.00 | 290.65 | 290.65 | 16,614 |
| 25 Sep 18 |
289.50000 +2.50 |
295.00 | 287.00 | 287.00 | 7,699 |
| 24 Sep 18 |
287.00000 -2.50 |
290.00 | 286.00 | 289.50 | 24,243 |
| 21 Sep 18 |
289.50000 +0.00 |
295.00 | 287.50 | 289.50 | 22,749 |
| 20 Sep 18 |
289.50000 +2.50 |
290.33 | 285.15 | 287.00 | 8,559 |
| 19 Sep 18 |
287.00000 +4.50 |
290.33 | 280.00 | 282.50 | 20,458 |
| 18 Sep 18 |
282.50000 -7.00 |
289.00 | 276.55 | 287.00 | 16,636 |
| 17 Sep 18 |
289.50000 +2.50 |
293.20 | 283.33 | 287.00 | 14,091 |
| 14 Sep 18 |
287.00000 +0.00 |
293.22 | 282.00 | 287.00 | 7,885 |
| 13 Sep 18 |
287.00000 +4.50 |
290.00 | 281.50 | 282.50 | 71,595 |
| 12 Sep 18 |
282.50000 +0.00 |
289.49 | 280.55 | 282.50 | 10,110 |
| 11 Sep 18 |
282.50000 +0.00 |
289.70 | 280.00 | 282.50 | 6,870 |
| 10 Sep 18 |
282.50000 +0.00 |
288.98 | 278.00 | 282.50 | 10,731 |
| 07 Sep 18 |
282.50000 +0.00 |
289.70 | 275.00 | 282.50 | 32,145 |
| 06 Sep 18 |
282.50000 +0.00 |
289.70 | 275.00 | 282.50 | 4,794 |
| 05 Sep 18 |
282.50000 +0.00 |
288.88 | 275.00 | 282.50 | 43,577 |
| 04 Sep 18 |
282.50000 +0.00 |
290.00 | 275.00 | 282.50 | 41,324 |
| 03 Sep 18 |
282.50000 +3.00 |
289.70 | 276.15 | 279.50 | 26,654 |
| 31 Aug 18 |
279.50000 +4.50 |
280.00 | 270.00 | 275.00 | 65,928 |
| 30 Aug 18 |
275.00000 +0.00 |
279.00 | 265.00 | 270.00 | 60,502 |
| 29 Aug 18 |
275.00000 +4.00 |
275.00 | 261.55 | 271.00 | 30,247 |
| 28 Aug 18 |
271.00000 +0.00 |
277.98 | 270.00 | 277.50 | 12,693 |
| 24 Aug 18 |
271.00000 -6.50 |
278.00 | 271.00 | 277.50 | 13,729 |
| 23 Aug 18 |
277.50000 -1.00 |
278.00 | 271.15 | 275.00 | 5,443 |
| 22 Aug 18 |
278.50000 +10.00 |
290.00 | 270.00 | 270.00 | 59,903 |
| 21 Aug 18 |
268.50000 +2.50 |
270.49 | 263.50 | 266.00 | 8,723 |
| 20 Aug 18 |
266.00000 +1.00 |
270.00 | 261.50 | 265.00 | 31,840 |
| 17 Aug 18 |
265.00000 +0.00 |
267.49 | 261.11 | 265.00 | 12,549 |
| 16 Aug 18 |
265.00000 -3.50 |
270.50 | 256.50 | 268.50 | 52,470 |
| 15 Aug 18 |
268.50000 +0.00 |
272.00 | 265.65 | 268.50 | 43,674 |
| 14 Aug 18 |
268.50000 +0.00 |
270.98 | 265.35 | 268.50 | 34,141 |
| 13 Aug 18 |
268.50000 +0.00 |
271.86 | 266.88 | 268.50 | 17,557 |
| 10 Aug 18 |
268.50000 +0.00 |
271.40 | 265.27 | 268.50 | 90,084 |
| 09 Aug 18 |
268.50000 -9.00 |
275.50 | 265.00 | 275.50 | 66,233 |
| 08 Aug 18 |
277.50000 -5.00 |
285.00 | 275.00 | 282.50 | 20,257 |
| 07 Aug 18 |
282.50000 -2.50 |
283.00 | 269.63 | 283.00 | 26,975 |
| 06 Aug 18 |
285.00000 +2.50 |
288.00 | 275.86 | 282.50 | 57,602 |
| 03 Aug 18 |
282.50000 -5.00 |
285.92 | 280.00 | 285.92 | 159,737 |
| 02 Aug 18 |
287.50000 -4.00 |
293.00 | 281.66 | 293.00 | 19,692 |
| 01 Aug 18 |
291.50000 -1.63 |
291.50 | 290.20 | 291.50 | 8,374 |
| 31 Jul 18 |
293.12500 -0.88 |
293.13 | 288.00 | 293.13 | 15,911 |
| 30 Jul 18 |
294.00000 -2.50 |
297.15 | 290.00 | 296.50 | 36,105 |
| 27 Jul 18 |
296.50000 +4.00 |
297.49 | 290.35 | 292.50 | 57,925 |
| 26 Jul 18 |
292.50000 +17.50 |
294.29 | 277.50 | 277.50 | 61,980 |
| 25 Jul 18 |
275.00000 -7.50 |
277.90 | 265.00 | 277.90 | 88,816 |
| 24 Jul 18 |
282.50000 -1.50 |
290.00 | 275.10 | 284.00 | 63,715 |
| 23 Jul 18 |
284.00000 -3.50 |
295.00 | 275.00 | 287.50 | 87,560 |
| 20 Jul 18 |
287.50000 -10.00 |
300.00 | 280.00 | 297.50 | 73,215 |
| 19 Jul 18 |
297.50000 -1.00 |
302.22 | 291.00 | 300.00 | 15,982 |
| 18 Jul 18 |
298.50000 -1.50 |
303.00 | 290.75 | 300.00 | 43,534 |
| 17 Jul 18 |
300.00000 +0.00 |
303.00 | 290.00 | 300.00 | 166,663 |
| 16 Jul 18 |
300.00000 -7.50 |
312.50 | 285.00 | 307.50 | 4,833,063 |
| 13 Jul 18 |
307.50000 -12.50 |
319.50 | 281.00 | 312.50 | 144,280 |
| 12 Jul 18 |
320.00000 +10.00 |
320.00 | 305.00 | 312.50 | 10,059 |
| 11 Jul 18 |
310.00000 -5.00 |
315.00 | 305.30 | 315.00 | 16,869 |
| 10 Jul 18 |
315.00000 -2.50 |
319.85 | 309.00 | 317.50 | 15,364 |
| 09 Jul 18 |
317.50000 +0.00 |
321.15 | 310.50 | 317.50 | 53,640 |
| 06 Jul 18 |
317.50000 -2.50 |
319.89 | 311.11 | 319.89 | 12,938 |
| 05 Jul 18 |
320.00000 +4.52 |
321.24 | 315.00 | 317.50 | 13,211 |
| 04 Jul 18 |
315.48499 -4.52 |
315.48 | 311.55 | 315.48 | 10,103 |
| 03 Jul 18 |
320.00000 -1.50 |
321.99 | 315.36 | 321.50 | 19,567 |
| 02 Jul 18 |
321.50000 +3.50 |
323.66 | 315.70 | 320.00 | 25,766 |
| 29 Jun 18 |
318.00000 +0.50 |
318.00 | 310.22 | 317.50 | 24,260 |
| 28 Jun 18 |
317.50000 -7.50 |
329.62 | 312.00 | 325.00 | 43,543 |
| 27 Jun 18 |
325.00000 +2.50 |
328.00 | 324.50 | 324.50 | 12,445 |
| 26 Jun 18 |
322.50000 -20.00 |
349.70 | 320.00 | 342.50 | 215,104 |
| 25 Jun 18 |
342.50000 +10.00 |
349.70 | 328.00 | 332.50 | 40,532 |
| 22 Jun 18 |
332.50000 +5.00 |
335.00 | 323.00 | 327.50 | 11,883 |
| 21 Jun 18 |
327.50000 +0.00 |
334.00 | 321.55 | 327.50 | 43,017 |
| 20 Jun 18 |
327.50000 +0.00 |
330.00 | 326.33 | 330.00 | 15,195 |
| 19 Jun 18 |
327.50000 -4.00 |
334.00 | 325.00 | 334.00 | 29,397 |
| 18 Jun 18 |
331.50000 +4.00 |
334.00 | 325.10 | 327.50 | 26,475 |
| 15 Jun 18 |
327.50000 -2.50 |
344.48 | 325.00 | 337.50 | 64,941 |
| 14 Jun 18 |
330.00000 -5.00 |
344.80 | 330.00 | 335.00 | 27,383 |
| 13 Jun 18 |
335.00000 +5.00 |
339.50 | 330.01 | 330.01 | 39,179 |
| 12 Jun 18 |
330.00000 +5.00 |
334.39 | 325.00 | 325.00 | 27,188 |
| 11 Jun 18 |
325.00000 +12.50 |
333.33 | 319.40 | 319.40 | 106,816 |
| 08 Jun 18 |
312.50000 +2.50 |
320.00 | 311.55 | 311.55 | 61,383 |
| 07 Jun 18 |
310.00000 +5.00 |
318.75 | 306.50 | 306.50 | 28,549 |
| 06 Jun 18 |
305.00000 -2.50 |
310.00 | 301.55 | 307.50 | 28,167 |
| 05 Jun 18 |
307.50000 +0.00 |
310.00 | 305.00 | 307.50 | 41,027 |
| 04 Jun 18 |
307.50000 +2.50 |
310.00 | 303.55 | 303.55 | 28,129 |
| 01 Jun 18 |
305.00000 +5.00 |
310.00 | 302.49 | 302.49 | 28,225 |
| 31 May 18 |
300.00000 +0.00 |
304.00 | 297.80 | 300.00 | 28,548 |
| 30 May 18 |
300.00000 +1.00 |
303.89 | 294.50 | 299.00 | 80,830 |
| 29 May 18 |
299.00000 -5.00 |
306.00 | 294.20 | 304.00 | 28,417 |
| 25 May 18 |
304.00000 -11.00 |
317.22 | 300.00 | 317.22 | 68,909 |
| 24 May 18 |
315.00000 -2.58 |
320.00 | 310.49 | 317.50 | 21,380 |
| 23 May 18 |
317.57501 -2.42 |
323.00 | 317.58 | 317.58 | 13,831 |
| 22 May 18 |
320.00000 +2.50 |
322.89 | 312.00 | 317.50 | 29,519 |
| 21 May 18 |
317.50000 +0.00 |
321.89 | 315.25 | 317.50 | 37,063 |
| 18 May 18 |
317.50000 +0.00 |
323.00 | 312.00 | 317.50 | 27,544 |
| 17 May 18 |
317.50000 -2.50 |
325.00 | 312.58 | 320.00 | 35,815 |
| 16 May 18 |
320.00000 +0.00 |
321.85 | 310.50 | 317.50 | 31,929 |
| 15 May 18 |
320.00000 +2.50 |
325.00 | 315.55 | 315.55 | 39,153 |
| 14 May 18 |
317.50000 -2.50 |
319.90 | 315.00 | 315.00 | 56,030 |
| 11 May 18 |
320.00000 +5.00 |
325.00 | 310.30 | 315.00 | 69,870 |
| 10 May 18 |
315.00000 +7.50 |
316.60 | 307.15 | 307.50 | 60,687 |
| 09 May 18 |
307.50000 +0.00 |
312.75 | 300.00 | 307.50 | 23,550 |
| 08 May 18 |
307.50000 +7.50 |
312.98 | 296.00 | 300.00 | 68,162 |
| 04 May 18 |
300.00000 +0.00 |
304.80 | 295.00 | 302.50 | 44,368 |
| 03 May 18 |
300.00000 +0.00 |
305.00 | 298.50 | 300.00 | 36,698 |
| 02 May 18 |
300.00000 +0.00 |
305.00 | 296.00 | 300.00 | 176,132 |
| 01 May 18 |
300.00000 -5.00 |
309.00 | 295.30 | 305.00 | 14,140 |
| 30 Apr 18 |
305.00000 -5.00 |
312.00 | 300.00 | 310.00 | 40,333 |
| 27 Apr 18 |
310.00000 +2.50 |
315.00 | 300.50 | 307.50 | 42,111 |
| 26 Apr 18 |
307.50000 +2.50 |
314.00 | 301.05 | 305.00 | 59,996 |
| 25 Apr 18 |
305.00000 +2.50 |
309.00 | 295.00 | 302.50 | 48,400 |
| 24 Apr 18 |
302.50000 +0.00 |
307.00 | 297.00 | 302.50 | 57,900 |
| 23 Apr 18 |
302.50000 +25.00 |
309.00 | 284.70 | 284.70 | 248,374 |
| 20 Apr 18 |
277.50000 -2.50 |
281.50 | 275.50 | 280.00 | 15,304 |
| 19 Apr 18 |
280.00000 +0.00 |
282.00 | 275.00 | 280.00 | 21,973 |
| 18 Apr 18 |
280.00000 +0.00 |
282.45 | 275.00 | 280.00 | 14,555 |
| 17 Apr 18 |
280.00000 +0.00 |
282.90 | 276.55 | 280.00 | 25,368 |
| 16 Apr 18 |
280.00000 +0.00 |
282.49 | 275.00 | 280.00 | 46,521 |
| 13 Apr 18 |
280.00000 +0.00 |
283.00 | 275.00 | 277.50 | 25,316 |
| 12 Apr 18 |
280.00000 +0.00 |
283.89 | 275.70 | 280.00 | 54,189 |
| 11 Apr 18 |
280.00000 +0.00 |
285.00 | 275.00 | 280.00 | 34,542 |
| 10 Apr 18 |
280.00000 +7.50 |
282.22 | 271.50 | 272.50 | 19,125 |
| 09 Apr 18 |
272.50000 +2.50 |
275.00 | 265.00 | 270.00 | 34,600 |
| 06 Apr 18 |
270.00000 +0.00 |
273.95 | 267.50 | 270.00 | 18,239 |
| 05 Apr 18 |
270.00000 +0.00 |
274.30 | 265.00 | 270.00 | 33,252 |
| 04 Apr 18 |
270.00000 -7.50 |
279.80 | 265.66 | 277.50 | 132,120 |
| 03 Apr 18 |
277.50000 +2.50 |
283.89 | 270.00 | 275.00 | 33,509 |
| 29 Mar 18 |
275.00000 +2.50 |
279.90 | 270.80 | 272.50 | 17,007 |
| 28 Mar 18 |
272.50000 -3.50 |
275.00 | 265.00 | 275.00 | 42,053 |
| 27 Mar 18 |
276.00000 -2.50 |
280.00 | 272.00 | 278.50 | 57,014 |
| 26 Mar 18 |
278.50000 +3.50 |
283.89 | 272.00 | 275.00 | 120,411 |
| 23 Mar 18 |
275.00000 -7.66 |
285.00 | 271.77 | 282.50 | 66,876 |
| 22 Mar 18 |
282.66000 +0.16 |
285.00 | 282.66 | 282.66 | 11,925 |
| 21 Mar 18 |
282.50000 -2.50 |
287.00 | 281.28 | 285.00 | 15,476 |
| 20 Mar 18 |
285.00000 +0.00 |
290.10 | 282.77 | 285.00 | 22,532 |
| 19 Mar 18 |
285.00000 +2.50 |
292.00 | 280.00 | 282.50 | 108,169 |
| 16 Mar 18 |
282.50000 +2.50 |
290.00 | 277.00 | 280.00 | 26,228 |
| 15 Mar 18 |
280.00000 +0.00 |
284.89 | 277.00 | 280.00 | 50,656 |
| 14 Mar 18 |
280.00000 +7.50 |
283.89 | 272.55 | 272.55 | 12,118 |
| 13 Mar 18 |
272.50000 +2.50 |
280.00 | 265.30 | 270.00 | 14,594 |
| 12 Mar 18 |
270.00000 +2.50 |
271.00 | 260.00 | 267.50 | 22,488 |
| 09 Mar 18 |
267.50000 +0.00 |
271.50 | 264.00 | 267.50 | 26,005 |
| 08 Mar 18 |
267.50000 +0.00 |
272.14 | 266.00 | 267.50 | 12,775 |
| 07 Mar 18 |
267.50000 +0.00 |
272.20 | 263.00 | 267.50 | 69,522 |
| 06 Mar 18 |
267.50000 +0.00 |
273.00 | 260.00 | 267.50 | 50,654 |
| 05 Mar 18 |
267.50000 +0.00 |
272.00 | 262.88 | 267.50 | 44,592 |
| 02 Mar 18 |
267.50000 -2.50 |
274.00 | 262.88 | 270.00 | 61,703 |
| 01 Mar 18 |
270.00000 -5.00 |
278.50 | 265.20 | 277.50 | 67,698 |
| 28 Feb 18 |
275.00000 -2.50 |
282.75 | 270.30 | 277.50 | 47,420 |
| 27 Feb 18 |
277.50000 +2.50 |
285.00 | 270.30 | 272.50 | 62,122 |
| 26 Feb 18 |
275.00000 +7.50 |
277.50 | 262.50 | 267.50 | 44,594 |
| 23 Feb 18 |
267.50000 +2.50 |
268.89 | 261.05 | 267.50 | 31,134 |
| 22 Feb 18 |
265.00000 -5.00 |
272.00 | 260.00 | 270.00 | 32,914 |
| 21 Feb 18 |
270.00000 -5.00 |
274.89 | 265.00 | 274.89 | 24,275 |
| 20 Feb 18 |
275.00000 +0.00 |
290.00 | 270.15 | 277.50 | 114,817 |
| 19 Feb 18 |
275.00000 +10.00 |
279.45 | 265.00 | 267.50 | 79,725 |
| 16 Feb 18 |
265.00000 +5.00 |
270.00 | 255.00 | 260.00 | 42,520 |
| 15 Feb 18 |
260.00000 +2.50 |
264.88 | 257.00 | 257.50 | 23,150 |
| 14 Feb 18 |
257.50000 +0.00 |
264.45 | 252.00 | 257.50 | 14,421 |
| 13 Feb 18 |
257.50000 +0.00 |
265.00 | 254.05 | 257.50 | 34,345 |
| 12 Feb 18 |
257.50000 +5.00 |
265.00 | 247.15 | 252.50 | 20,943 |
| 09 Feb 18 |
252.50000 -5.00 |
258.45 | 246.00 | 257.50 | 44,568 |
| 08 Feb 18 |
257.50000 -2.50 |
263.33 | 252.55 | 257.50 | 11,408 |
| 07 Feb 18 |
260.00000 +10.00 |
265.00 | 255.00 | 255.00 | 32,186 |
| 06 Feb 18 |
250.00000 -2.50 |
250.00 | 231.55 | 242.50 | 117,304 |
| 05 Feb 18 |
252.50000 -15.00 |
265.10 | 245.50 | 265.10 | 157,142 |
| 02 Feb 18 |
267.50000 -2.50 |
270.77 | 265.00 | 270.00 | 0 |
| 01 Feb 18 |
270.00000 -2.50 |
272.55 | 265.30 | 272.50 | 14,818 |
| 31 Jan 18 |
272.50000 +0.00 |
273.45 | 267.00 | 272.50 | 26,001 |
| 30 Jan 18 |
272.50000 +0.00 |
273.45 | 266.15 | 272.50 | 9,935 |
| 29 Jan 18 |
272.50000 -5.00 |
285.00 | 266.05 | 277.50 | 30,670 |
| 26 Jan 18 |
277.50000 +2.50 |
282.50 | 270.00 | 275.00 | 45,544 |
| 25 Jan 18 |
275.00000 -2.50 |
278.98 | 270.00 | 277.50 | 67,539 |
| 24 Jan 18 |
277.50000 +7.50 |
285.00 | 267.33 | 277.50 | 112,243 |
| 23 Jan 18 |
270.00000 +2.50 |
275.00 | 265.62 | 267.50 | 59,146 |
| 22 Jan 18 |
267.50000 +0.00 |
280.20 | 260.00 | 267.50 | 139,807 |
| 19 Jan 18 |
267.50000 +2.50 |
275.00 | 260.00 | 265.00 | 78,669 |
| 18 Jan 18 |
265.00000 +0.00 |
268.00 | 260.00 | 265.00 | 12,250 |
| 17 Jan 18 |
265.00000 -5.00 |
274.50 | 260.00 | 270.00 | 46,503 |
| 16 Jan 18 |
270.00000 +12.50 |
274.00 | 250.00 | 257.50 | 54,246 |
| 15 Jan 18 |
257.50000 -2.50 |
264.90 | 254.00 | 260.00 | 12,865 |
| 12 Jan 18 |
260.00000 +11.50 |
264.80 | 251.25 | 251.25 | 35,495 |
| 11 Jan 18 |
248.50000 -1.50 |
252.22 | 248.25 | 250.00 | 103,202 |
| 10 Jan 18 |
250.00000 +2.50 |
253.00 | 247.50 | 247.50 | 25,151 |
| 09 Jan 18 |
247.50000 +17.50 |
254.70 | 228.00 | 230.00 | 206,129 |
| 08 Jan 18 |
230.00000 +0.00 |
232.00 | 225.20 | 230.00 | 52,167 |
| 05 Jan 18 |
230.00000 +0.00 |
232.00 | 220.50 | 230.00 | 96,995 |
| 04 Jan 18 |
230.00000 -5.00 |
238.00 | 220.00 | 235.00 | 146,299 |
| 03 Jan 18 |
235.00000 -10.00 |
245.00 | 230.00 | 245.00 | 34,079 |
| 02 Jan 18 |
245.00000 -5.00 |
255.00 | 240.00 | 250.00 | 128,823 |
| 29 Dec 17 |
250.00000 -2.50 |
250.00 | 250.00 | 250.00 | 8,727 |
| 28 Dec 17 |
252.50000 -2.50 |
252.50 | 252.50 | 252.50 | 11,505 |
| 27 Dec 17 |
255.00000 +0.00 |
255.00 | 255.00 | 255.00 | 52,973 |
| 22 Dec 17 |
255.00000 +0.00 |
255.00 | 255.00 | 255.00 | 4,903 |
| 21 Dec 17 |
255.00000 -7.50 |
255.00 | 255.00 | 255.00 | 57,707 |
| 20 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 39,802 |
| 19 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 16,432 |
| 18 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 20,309 |
| 15 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 38,685 |
| 14 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 19,292 |
| 13 Dec 17 |
262.50000 +0.00 |
262.50 | 262.50 | 262.50 | 129,838 |
| 12 Dec 17 |
262.50000 +12.50 |
262.50 | 262.50 | 262.50 | 134,412 |
| 11 Dec 17 |
250.00000 +0.00 |
250.00 | 250.00 | 250.00 | 41,119 |
| 08 Dec 17 |
250.00000 -5.00 |
250.00 | 250.00 | 250.00 | 93,277 |
| 07 Dec 17 |
255.00000 -7.50 |
255.00 | 255.00 | 255.00 | 30,349 |
| 06 Dec 17 |
262.50000 -7.50 |
262.50 | 262.50 | 262.50 | 42,749 |
| 05 Dec 17 |
270.00000 -2.50 |
270.40 | 270.00 | 270.00 | 35,977 |
| 04 Dec 17 |
272.50000 -5.00 |
272.50 | 272.50 | 272.50 | 11,429 |
| 01 Dec 17 |
277.50000 -5.00 |
277.50 | 277.50 | 277.50 | 11,746 |
| 30 Nov 17 |
282.50000 +1.00 |
283.45 | 275.00 | 281.50 | 12,541 |
| 29 Nov 17 |
281.50000 -2.00 |
289.80 | 275.00 | 283.50 | 48,499 |
| 28 Nov 17 |
283.50000 +1.00 |
284.75 | 280.20 | 282.50 | 17,498 |
| 27 Nov 17 |
282.50000 +1.50 |
290.00 | 275.90 | 281.00 | 35,980 |
| 24 Nov 17 |
281.00000 -1.50 |
289.70 | 277.15 | 282.50 | 4,107 |
| 23 Nov 17 |
282.50000 +10.00 |
290.00 | 273.10 | 273.10 | 58,504 |
| 22 Nov 17 |
272.50000 -2.50 |
280.00 | 270.00 | 275.00 | 151,733 |
| 21 Nov 17 |
275.00000 +0.00 |
280.00 | 270.00 | 275.00 | 40,032 |
| 20 Nov 17 |
275.00000 +0.00 |
280.00 | 271.00 | 275.00 | 23,435 |
| 17 Nov 17 |
275.00000 +11.50 |
280.00 | 263.24 | 263.50 | 56,454 |
| 16 Nov 17 |
263.50000 -5.00 |
269.30 | 257.00 | 268.50 | 34,401 |
| 15 Nov 17 |
268.50000 -11.50 |
280.00 | 265.00 | 280.00 | 111,484 |
| 14 Nov 17 |
280.00000 +0.00 |
284.80 | 275.20 | 280.00 | 36,395 |
| 13 Nov 17 |
280.00000 -18.50 |
305.00 | 277.22 | 298.50 | 85,633 |
| 10 Nov 17 |
298.50000 +0.00 |
303.00 | 296.22 | 298.50 | 85,232 |
| 09 Nov 17 |
298.50000 +2.50 |
304.22 | 294.40 | 296.00 | 22,011 |
| 08 Nov 17 |
296.00000 -1.50 |
300.00 | 290.50 | 297.50 | 117,532 |
| 07 Nov 17 |
297.50000 +5.00 |
301.25 | 288.00 | 292.50 | 71,488 |
| 06 Nov 17 |
292.50000 +12.50 |
300.00 | 278.00 | 280.00 | 131,882 |
| 03 Nov 17 |
280.00000 +1.50 |
283.00 | 270.26 | 278.50 | 49,643 |
| 02 Nov 17 |
278.50000 +3.50 |
284.35 | 272.00 | 275.00 | 34,678 |
| 01 Nov 17 |
275.00000 -6.25 |
284.63 | 270.20 | 277.50 | 61,056 |
| 31 Oct 17 |
281.25000 +3.75 |
284.70 | 281.25 | 281.25 | 24,384 |
| 30 Oct 17 |
277.50000 -1.00 |
282.88 | 270.00 | 278.50 | 38,738 |
| 27 Oct 17 |
278.50000 +1.00 |
285.00 | 272.00 | 277.50 | 49,368 |
| 26 Oct 17 |
277.50000 -0.05 |
284.70 | 270.30 | 277.50 | 7,208 |
| 25 Oct 17 |
277.54999 +1.55 |
285.00 | 277.55 | 277.55 | 19,125 |
| 24 Oct 17 |
276.00000 -1.50 |
285.00 | 275.00 | 277.50 | 50,319 |
| 23 Oct 17 |
277.50000 +10.00 |
284.00 | 266.10 | 267.50 | 37,711 |
| 20 Oct 17 |
267.50000 -20.00 |
288.00 | 260.50 | 287.50 | 164,803 |
| 19 Oct 17 |
287.50000 -7.50 |
299.80 | 275.00 | 295.00 | 145,933 |
| 18 Oct 17 |
295.00000 -2.50 |
300.95 | 291.00 | 297.50 | 81,950 |
| 17 Oct 17 |
297.50000 -2.50 |
303.00 | 292.25 | 300.00 | 48,427 |
| 16 Oct 17 |
300.00000 +17.50 |
304.50 | 288.00 | 288.00 | 58,565 |
| 13 Oct 17 |
282.50000 +0.00 |
287.75 | 276.77 | 282.50 | 7,303 |
| 12 Oct 17 |
282.50000 +0.00 |
282.64 | 275.69 | 282.50 | 700,177 |
| 11 Oct 17 |
282.50000 -2.50 |
287.00 | 275.30 | 285.00 | 19,107 |
| 10 Oct 17 |
285.00000 +0.00 |
290.95 | 282.00 | 287.50 | 24,327 |
| 09 Oct 17 |
285.00000 +11.00 |
300.00 | 275.00 | 275.00 | 66,218 |
| 06 Oct 17 |
274.00000 +4.00 |
279.40 | 265.00 | 270.00 | 27,358 |
| 05 Oct 17 |
270.00000 +7.50 |
275.00 | 261.70 | 261.70 | 19,556 |
| 04 Oct 17 |
262.50000 +7.50 |
270.00 | 251.88 | 255.00 | 69,466 |
| 03 Oct 17 |
255.00000 -17.50 |
264.70 | 240.04 | 260.00 | 152,378 |
| 02 Oct 17 |
272.50000 +10.00 |
279.70 | 259.05 | 262.50 | 65,026 |
| 29 Sep 17 |
262.50000 +12.50 |
270.00 | 245.00 | 250.00 | 30,401 |
| 28 Sep 17 |
250.00000 +0.00 |
254.80 | 248.00 | 250.00 | 9,699 |
| 27 Sep 17 |
250.00000 +2.50 |
255.00 | 244.25 | 247.50 | 19,255 |
| 26 Sep 17 |
247.50000 +0.00 |
251.90 | 244.20 | 247.50 | 11,566 |
| 25 Sep 17 |
247.50000 +7.50 |
254.00 | 237.00 | 242.50 | 94,388 |
| 22 Sep 17 |
240.00000 -17.00 |
262.60 | 235.07 | 257.00 | 157,415 |
| 21 Sep 17 |
257.00000 -8.00 |
269.80 | 250.00 | 265.00 | 40,954 |
| 20 Sep 17 |
265.00000 +15.00 |
274.00 | 245.00 | 250.00 | 158,891 |
| 19 Sep 17 |
250.00000 -22.50 |
275.55 | 240.50 | 272.50 | 248,722 |
| 18 Sep 17 |
272.50000 -17.50 |
293.89 | 265.45 | 290.00 | 97,515 |
| 15 Sep 17 |
290.00000 +0.00 |
295.00 | 289.50 | 290.00 | 52,601 |
| 14 Sep 17 |
290.00000 +0.00 |
294.70 | 289.50 | 290.00 | 16,925 |
| 13 Sep 17 |
290.00000 +0.00 |
294.30 | 287.50 | 290.00 | 25,472 |
| 12 Sep 17 |
290.00000 +2.50 |
290.00 | 286.60 | 287.50 | 36,199 |
| 11 Sep 17 |
287.50000 +2.50 |
289.85 | 283.66 | 285.00 | 46,146 |
| 08 Sep 17 |
285.00000 +0.00 |
290.00 | 280.00 | 285.00 | 79,659 |
| 07 Sep 17 |
285.00000 +16.50 |
290.00 | 265.00 | 268.50 | 130,572 |
| 06 Sep 17 |
268.50000 -29.00 |
297.22 | 261.00 | 297.22 | 320,851 |
| 05 Sep 17 |
297.50000 -20.00 |
321.10 | 295.00 | 317.50 | 108,210 |
| 04 Sep 17 |
317.50000 +3.50 |
326.01 | 310.00 | 314.00 | 102,824 |
| 01 Sep 17 |
314.00000 +4.00 |
319.40 | 303.00 | 310.00 | 44,611 |
| 31 Aug 17 |
310.00000 +2.50 |
315.00 | 307.50 | 307.50 | 21,669 |
| 30 Aug 17 |
307.50000 +2.50 |
315.00 | 301.55 | 305.00 | 151,142 |
| 29 Aug 17 |
305.00000 +1.50 |
309.66 | 296.00 | 303.50 | 57,926 |
| 25 Aug 17 |
303.50000 +1.00 |
309.61 | 297.00 | 302.50 | 74,646 |
| 24 Aug 17 |
302.50000 +6.50 |
310.00 | 292.52 | 298.50 | 208,012 |
| 23 Aug 17 |
296.00000 -3.00 |
315.00 | 290.72 | 299.00 | 167,931 |
| 22 Aug 17 |
299.00000 +3.00 |
304.70 | 290.00 | 296.00 | 72,615 |
| 21 Aug 17 |
296.00000 +19.50 |
301.64 | 274.00 | 276.50 | 82,643 |
| 18 Aug 17 |
276.50000 -1.00 |
285.00 | 273.38 | 277.50 | 50,537 |
| 17 Aug 17 |
277.50000 +1.50 |
283.00 | 265.65 | 275.00 | 36,818 |
| 16 Aug 17 |
276.00000 +2.50 |
280.00 | 272.00 | 273.50 | 41,186 |
| 15 Aug 17 |
273.50000 +10.50 |
275.00 | 261.00 | 263.00 | 74,061 |
| 14 Aug 17 |
263.00000 +3.00 |
267.00 | 256.22 | 260.00 | 29,017 |
| 11 Aug 17 |
260.00000 -3.00 |
265.00 | 251.11 | 263.00 | 76,060 |
| 10 Aug 17 |
263.00000 -2.00 |
269.00 | 257.00 | 265.00 | 83,244 |
| 09 Aug 17 |
265.00000 -2.00 |
269.50 | 260.00 | 267.00 | 131,997 |
| 08 Aug 17 |
267.00000 +2.50 |
279.88 | 262.50 | 263.50 | 134,981 |
| 07 Aug 17 |
264.50000 +11.50 |
270.00 | 251.62 | 253.00 | 68,459 |
| 04 Aug 17 |
253.00000 +0.50 |
257.00 | 251.89 | 252.00 | 29,932 |
| 03 Aug 17 |
252.50000 +0.00 |
257.00 | 250.00 | 252.50 | 30,574 |
| 02 Aug 17 |
252.50000 +7.50 |
254.00 | 243.00 | 245.00 | 37,909 |
| 01 Aug 17 |
245.00000 -6.50 |
250.00 | 240.00 | 250.00 | 56,878 |
| 31 Jul 17 |
251.50000 -2.50 |
256.50 | 246.00 | 254.00 | 65,997 |
| 28 Jul 17 |
254.00000 -3.50 |
260.00 | 251.00 | 257.50 | 71,994 |
| 27 Jul 17 |
257.50000 -4.00 |
265.82 | 255.00 | 263.00 | 59,408 |
| 26 Jul 17 |
261.50000 +3.00 |
267.00 | 255.33 | 258.50 | 99,699 |
| 25 Jul 17 |
258.50000 +3.50 |
260.00 | 250.30 | 255.00 | 39,411 |
| 24 Jul 17 |
255.00000 +7.50 |
263.62 | 248.49 | 248.49 | 116,441 |
| 21 Jul 17 |
247.50000 +4.00 |
257.00 | 236.66 | 243.50 | 118,988 |
| 20 Jul 17 |
243.50000 +14.00 |
246.73 | 227.07 | 229.50 | 175,321 |
| 19 Jul 17 |
229.50000 +16.00 |
233.73 | 216.37 | 219.00 | 196,649 |
| 18 Jul 17 |
213.50000 -3.50 |
219.58 | 211.00 | 217.00 | 47,042 |
| 17 Jul 17 |
217.00000 +9.00 |
219.82 | 207.11 | 208.00 | 41,767 |
| 14 Jul 17 |
208.00000 -0.50 |
212.00 | 207.11 | 208.50 | 38,803 |
| 13 Jul 17 |
208.50000 +4.50 |
212.00 | 203.12 | 204.00 | 127,803 |
| 12 Jul 17 |
204.00000 +1.50 |
206.32 | 202.96 | 202.96 | 22,061 |
| 11 Jul 17 |
202.50000 +1.00 |
204.85 | 201.50 | 201.50 | 19,120 |
| 10 Jul 17 |
201.50000 -0.50 |
204.00 | 199.15 | 202.00 | 77,348 |
| 07 Jul 17 |
202.00000 +2.00 |
205.00 | 197.11 | 200.00 | 56,061 |
| 06 Jul 17 |
200.00000 -0.50 |
203.79 | 197.00 | 200.50 | 19,318 |
| 05 Jul 17 |
200.50000 +1.00 |
206.65 | 200.00 | 200.00 | 53,746 |
| 04 Jul 17 |
199.50000 -4.00 |
205.00 | 197.22 | 203.00 | 42,788 |
| 03 Jul 17 |
203.50000 +13.00 |
206.00 | 186.27 | 190.50 | 106,565 |
| 30 Jun 17 |
190.50000 -1.50 |
194.12 | 186.00 | 192.00 | 34,051 |
| 29 Jun 17 |
192.00000 +1.00 |
198.00 | 188.63 | 191.00 | 56,945 |
| 28 Jun 17 |
191.00000 -2.50 |
195.00 | 189.90 | 193.50 | 19,716 |
| 27 Jun 17 |
193.50000 +1.00 |
197.68 | 190.21 | 192.50 | 45,163 |
| 26 Jun 17 |
192.50000 +0.00 |
195.00 | 190.15 | 192.50 | 13,478 |
| 23 Jun 17 |
192.50000 +0.00 |
194.40 | 190.00 | 192.50 | 14,673 |
| 22 Jun 17 |
192.50000 +0.00 |
195.00 | 190.00 | 192.50 | 9,652 |
| 21 Jun 17 |
192.50000 -3.50 |
197.00 | 190.00 | 196.00 | 71,216 |
| 20 Jun 17 |
196.00000 -2.50 |
199.90 | 192.00 | 198.50 | 74,964 |
| 19 Jun 17 |
198.50000 +2.50 |
201.88 | 193.00 | 196.00 | 87,095 |
| 16 Jun 17 |
196.00000 +2.50 |
200.00 | 190.35 | 193.50 | 38,488 |
| 15 Jun 17 |
193.50000 +1.00 |
197.00 | 190.25 | 192.50 | 5,197 |
| 14 Jun 17 |
192.50000 +3.00 |
195.00 | 189.00 | 189.50 | 19,578 |
| 13 Jun 17 |
189.50000 -0.50 |
192.00 | 187.00 | 190.00 | 67,440 |
| 12 Jun 17 |
190.00000 -1.50 |
192.10 | 186.00 | 191.50 | 22,629 |
| 09 Jun 17 |
191.50000 -1.50 |
195.30 | 189.00 | 191.50 | 84,150 |
| 08 Jun 17 |
193.00000 -4.50 |
198.72 | 190.35 | 197.50 | 32,086 |
| 07 Jun 17 |
197.50000 +9.50 |
197.99 | 188.10 | 188.10 | 71,856 |
| 06 Jun 17 |
188.00000 -15.50 |
203.53 | 180.00 | 203.50 | 133,574 |
| 05 Jun 17 |
203.50000 -5.00 |
209.00 | 201.00 | 208.50 | 67,337 |
| 02 Jun 17 |
208.50000 -1.00 |
211.65 | 207.70 | 209.50 | 56,117 |
| 01 Jun 17 |
209.50000 +0.00 |
213.73 | 207.95 | 209.50 | 12,123 |
| 31 May 17 |
209.50000 -0.50 |
214.50 | 207.50 | 210.00 | 23,074 |
| 30 May 17 |
210.00000 +1.00 |
214.70 | 205.80 | 209.00 | 24,796 |
| 26 May 17 |
209.00000 -0.50 |
213.55 | 204.00 | 209.50 | 40,446 |
| 25 May 17 |
209.50000 +0.00 |
213.73 | 207.43 | 209.50 | 13,769 |
| 24 May 17 |
209.50000 +2.00 |
213.73 | 208.50 | 208.50 | 42,895 |
| 23 May 17 |
207.50000 +2.50 |
210.00 | 204.00 | 205.00 | 47,758 |
| 22 May 17 |
205.00000 +0.00 |
209.00 | 202.20 | 205.00 | 4,284 |
| 19 May 17 |
205.00000 +5.00 |
209.30 | 198.00 | 200.00 | 34,855 |
| 18 May 17 |
200.00000 -6.00 |
208.00 | 195.00 | 206.00 | 54,050 |
| 17 May 17 |
206.00000 +0.00 |
210.00 | 202.56 | 206.00 | 23,200 |
| 16 May 17 |
206.00000 +0.00 |
209.76 | 202.24 | 206.00 | 13,009 |
| 15 May 17 |
206.00000 -1.50 |
210.00 | 202.24 | 207.50 | 52,469 |
| 12 May 17 |
207.50000 -0.50 |
210.82 | 206.11 | 208.00 | 70,675 |
| 11 May 17 |
208.00000 +4.00 |
210.82 | 205.55 | 205.55 | 34,394 |
| 10 May 17 |
204.00000 -1.00 |
210.00 | 200.80 | 205.00 | 56,376 |
| 09 May 17 |
205.00000 +1.00 |
210.00 | 200.00 | 204.00 | 50,916 |
| 08 May 17 |
204.00000 -1.00 |
208.00 | 200.30 | 205.00 | 35,572 |
| 05 May 17 |
205.00000 -2.50 |
209.00 | 201.00 | 207.50 | 44,288 |
| 04 May 17 |
207.50000 +3.50 |
210.00 | 202.32 | 204.00 | 42,366 |
| 03 May 17 |
204.00000 +0.00 |
208.00 | 200.00 | 204.00 | 35,450 |
| 02 May 17 |
204.00000 +8.00 |
206.79 | 199.50 | 199.50 | 53,273 |
| 28 Apr 17 |
196.00000 +0.00 |
199.76 | 194.10 | 196.00 | 11,858 |
| 27 Apr 17 |
196.00000 -8.00 |
206.71 | 192.00 | 204.00 | 90,720 |
| 26 Apr 17 |
204.00000 +0.00 |
206.80 | 203.00 | 204.00 | 15,048 |
| 25 Apr 17 |
204.00000 +1.50 |
207.00 | 201.75 | 202.50 | 50,438 |
| 24 Apr 17 |
202.50000 +2.50 |
205.00 | 198.00 | 200.00 | 47,175 |
| 21 Apr 17 |
200.00000 +3.00 |
203.00 | 199.22 | 199.22 | 37,387 |
| 20 Apr 17 |
197.00000 +7.50 |
200.00 | 192.16 | 192.16 | 92,757 |
| 19 Apr 17 |
189.50000 +0.00 |
192.79 | 186.00 | 189.50 | 81,193 |
| 18 Apr 17 |
189.50000 +0.50 |
192.25 | 186.50 | 189.00 | 132,434 |
| 13 Apr 17 |
189.00000 +1.50 |
190.00 | 183.35 | 187.50 | 101,022 |
| 12 Apr 17 |
187.50000 +0.00 |
191.00 | 183.00 | 187.00 | 54,304 |
| 11 Apr 17 |
187.50000 -3.50 |
190.00 | 180.00 | 190.00 | 55,397 |
| 10 Apr 17 |
191.00000 -1.50 |
192.30 | 185.00 | 191.00 | 69,716 |
| 07 Apr 17 |
192.50000 -1.50 |
195.00 | 184.18 | 194.00 | 6,700,525 |
| 06 Apr 17 |
194.00000 +0.00 |
196.00 | 190.05 | 194.00 | 49,630 |
| 05 Apr 17 |
194.00000 -4.50 |
198.90 | 189.15 | 198.50 | 122,625 |
| 04 Apr 17 |
198.50000 -3.50 |
204.58 | 195.55 | 202.00 | 46,789 |
| 03 Apr 17 |
202.00000 -5.00 |
209.65 | 198.00 | 207.00 | 57,456 |
| 31 Mar 17 |
207.00000 -1.50 |
214.96 | 203.00 | 208.50 | 90,891 |
| 30 Mar 17 |
208.50000 +9.50 |
211.79 | 195.00 | 199.00 | 132,864 |
| 29 Mar 17 |
199.00000 +4.00 |
202.76 | 197.10 | 197.10 | 36,964 |
| 28 Mar 17 |
195.00000 +1.00 |
199.70 | 190.88 | 194.00 | 39,884 |
| 27 Mar 17 |
194.00000 -1.00 |
197.76 | 188.50 | 195.00 | 71,281 |
| 24 Mar 17 |
195.00000 +1.50 |
199.50 | 191.10 | 193.50 | 95,180 |
| 23 Mar 17 |
193.50000 +2.50 |
196.68 | 191.35 | 191.35 | 107,529 |
| 22 Mar 17 |
191.00000 -6.50 |
199.00 | 175.56 | 197.50 | 212,455 |
| 21 Mar 17 |
197.50000 -7.50 |
203.00 | 195.00 | 203.00 | 49,136 |
| 20 Mar 17 |
205.00000 +0.50 |
212.00 | 200.70 | 204.50 | 79,069 |
| 17 Mar 17 |
204.50000 +3.50 |
209.44 | 198.00 | 201.00 | 113,658 |
| 16 Mar 17 |
201.00000 +8.50 |
205.00 | 196.73 | 196.73 | 116,708 |
| 15 Mar 17 |
192.50000 +1.00 |
195.00 | 188.21 | 191.50 | 32,769 |
| 14 Mar 17 |
191.50000 -6.50 |
200.82 | 190.00 | 198.00 | 67,347 |
| 13 Mar 17 |
198.00000 +5.50 |
203.37 | 193.50 | 193.50 | 209,587 |
| 10 Mar 17 |
192.50000 +8.50 |
194.00 | 183.00 | 184.00 | 82,036 |
| 09 Mar 17 |
184.00000 +1.00 |
191.00 | 182.96 | 184.00 | 92,694 |
| 08 Mar 17 |
183.00000 +2.50 |
186.00 | 181.00 | 181.00 | 14,169 |
| 07 Mar 17 |
180.50000 -3.00 |
186.79 | 177.10 | 182.50 | 52,968 |
| 06 Mar 17 |
183.50000 +18.50 |
183.50 | 183.50 | 183.50 | 130,791 |
| 03 Mar 17 |
165.00000 -3.50 |
170.00 | 159.00 | 168.50 | 100,718 |
| 02 Mar 17 |
168.50000 -4.00 |
173.50 | 165.35 | 172.50 | 104,972 |
| 01 Mar 17 |
172.50000 -1.00 |
176.25 | 168.50 | 173.50 | 75,654 |
| 28 Feb 17 |
173.50000 +0.00 |
176.75 | 170.20 | 173.50 | 82,832 |
| 27 Feb 17 |
173.50000 +4.00 |
182.00 | 170.00 | 172.00 | 163,426 |
| 24 Feb 17 |
169.50000 +2.50 |
174.12 | 164.66 | 167.00 | 181,901 |
| 23 Feb 17 |
167.00000 +17.00 |
169.34 | 159.00 | 159.00 | 274,434 |
| 22 Feb 17 |
150.00000 +0.00 |
150.77 | 147.18 | 150.00 | 67,167 |
| 21 Feb 17 |
150.00000 +0.00 |
151.00 | 147.77 | 150.00 | 87,430 |
| 20 Feb 17 |
150.00000 -3.50 |
154.50 | 147.77 | 153.50 | 51,973 |
| 17 Feb 17 |
153.50000 +2.50 |
155.00 | 150.00 | 151.00 | 50,289 |
| 16 Feb 17 |
151.00000 +1.40 |
153.50 | 148.10 | 148.50 | 28,348 |
| 15 Feb 17 |
149.60001 +1.10 |
151.51 | 149.60 | 149.60 | 12,480 |
| 14 Feb 17 |
148.50000 -6.50 |
154.00 | 145.20 | 154.00 | 272,491 |
| 13 Feb 17 |
155.00000 +0.00 |
155.00 | 150.00 | 155.00 | 7,174 |
| 10 Feb 17 |
155.00000 -1.50 |
158.00 | 150.00 | 156.50 | 52,884 |
| 09 Feb 17 |
156.50000 -2.00 |
158.74 | 153.35 | 157.00 | 59,003 |
| 08 Feb 17 |
158.50000 +1.50 |
158.74 | 158.50 | 158.50 | 21,700 |
| 07 Feb 17 |
157.00000 -2.00 |
161.63 | 154.00 | 159.00 | 18,690 |
| 06 Feb 17 |
159.00000 -2.00 |
164.76 | 155.30 | 161.00 | 52,905 |
| 03 Feb 17 |
161.00000 +2.00 |
162.40 | 158.50 | 159.00 | 61,830 |
| 02 Feb 17 |
159.00000 +0.00 |
162.42 | 156.22 | 159.00 | 14,500 |
| 01 Feb 17 |
159.00000 -1.50 |
162.76 | 155.56 | 159.00 | 37,973 |
| 31 Jan 17 |
160.50000 +0.00 |
170.00 | 157.00 | 164.00 | 95,492 |
| 30 Jan 17 |
160.50000 +2.00 |
165.00 | 156.77 | 158.50 | 27,400 |
| 27 Jan 17 |
158.50000 +1.00 |
161.79 | 156.50 | 157.50 | 42,582 |
| 26 Jan 17 |
157.50000 -2.00 |
159.00 | 155.00 | 159.00 | 11,099 |
| 25 Jan 17 |
159.50000 +0.00 |
160.00 | 157.00 | 159.50 | 46,159 |
| 24 Jan 17 |
159.50000 +0.50 |
166.51 | 157.00 | 160.00 | 57,807 |
| 23 Jan 17 |
159.00000 +4.00 |
161.90 | 152.70 | 155.00 | 32,037 |
| 20 Jan 17 |
155.00000 +0.50 |
160.00 | 151.50 | 154.50 | 22,349 |
| 19 Jan 17 |
154.50000 +0.00 |
158.55 | 154.22 | 154.50 | 3,209 |
| 18 Jan 17 |
154.50000 +2.50 |
159.76 | 150.00 | 150.00 | 69,827 |
| 17 Jan 17 |
152.00000 +2.50 |
152.77 | 148.78 | 149.50 | 56,666 |
| 16 Jan 17 |
149.50000 -1.50 |
152.84 | 145.00 | 151.00 | 51,526 |
| 13 Jan 17 |
151.00000 -3.00 |
156.50 | 147.00 | 154.00 | 33,056 |
| 12 Jan 17 |
154.00000 -1.00 |
159.33 | 150.50 | 155.00 | 35,366 |
| 11 Jan 17 |
155.00000 +2.50 |
158.00 | 148.63 | 152.50 | 52,971 |
| 10 Jan 17 |
152.50000 -7.50 |
168.00 | 148.66 | 160.00 | 132,520 |
| 09 Jan 17 |
160.00000 +0.00 |
164.70 | 156.00 | 160.00 | 19,041 |
| 06 Jan 17 |
160.00000 +5.50 |
164.70 | 152.50 | 154.50 | 84,486 |
| 05 Jan 17 |
154.50000 -1.50 |
156.50 | 148.35 | 156.00 | 68,022 |
| 04 Jan 17 |
156.00000 +1.00 |
159.76 | 147.16 | 156.00 | 152,664 |
| 03 Jan 17 |
155.00000 -1.00 |
160.00 | 152.48 | 156.00 | 92,032 |
| 30 Dec 16 |
156.00000 +0.00 |
156.00 | 156.00 | 156.00 | 2,309 |
| 29 Dec 16 |
156.00000 -3.50 |
159.90 | 143.94 | 159.50 | 163,919 |
| 28 Dec 16 |
159.50000 -8.80 |
167.00 | 158.00 | 164.50 | 54,450 |
| 23 Dec 16 |
168.30000 +3.80 |
168.37 | 168.30 | 168.30 | 3,908 |
| 22 Dec 16 |
164.50000 -1.00 |
169.00 | 162.00 | 165.50 | 11,710 |
| 21 Dec 16 |
165.50000 +0.00 |
169.50 | 164.00 | 165.50 | 30,513 |
| 20 Dec 16 |
165.50000 +0.00 |
169.20 | 160.00 | 165.50 | 72,601 |
| 19 Dec 16 |
165.50000 -10.50 |
179.70 | 162.00 | 176.00 | 58,326 |
| 16 Dec 16 |
176.00000 +7.00 |
178.00 | 166.00 | 169.00 | 48,408 |
| 15 Dec 16 |
169.00000 +2.00 |
170.00 | 163.88 | 167.00 | 24,699 |
| 14 Dec 16 |
167.00000 +2.00 |
170.00 | 163.76 | 165.00 | 71,987 |
| 13 Dec 16 |
165.00000 -12.00 |
172.73 | 158.36 | 172.73 | 100,587 |
| 12 Dec 16 |
177.00000 +0.00 |
181.00 | 172.30 | 177.00 | 29,203 |
| 09 Dec 16 |
177.00000 +4.24 |
179.00 | 173.00 | 173.00 | 98,535 |
| 08 Dec 16 |
172.75999 +3.76 |
175.00 | 172.76 | 172.76 | 5,582 |
| 07 Dec 16 |
169.00000 +2.50 |
172.76 | 164.55 | 166.50 | 21,489 |
| 06 Dec 16 |
166.50000 -2.00 |
171.85 | 166.40 | 168.50 | 99,082 |
| 05 Dec 16 |
168.50000 -6.50 |
175.00 | 165.00 | 175.00 | 49,923 |
| 02 Dec 16 |
175.00000 +3.50 |
178.00 | 168.80 | 171.50 | 31,773 |
| 01 Dec 16 |
171.50000 -0.50 |
175.10 | 168.00 | 172.00 | 24,418 |
| 30 Nov 16 |
172.00000 -1.00 |
176.00 | 169.00 | 173.00 | 10,760 |
| 29 Nov 16 |
173.00000 +2.00 |
182.66 | 169.00 | 172.00 | 195,467 |
| 28 Nov 16 |
171.00000 +7.00 |
174.00 | 165.00 | 165.00 | 104,430 |
| 25 Nov 16 |
164.00000 +1.50 |
168.00 | 160.80 | 162.50 | 96,318 |
| 24 Nov 16 |
162.50000 +4.00 |
166.00 | 159.50 | 159.50 | 41,748 |
| 23 Nov 16 |
158.50000 +1.00 |
160.00 | 155.25 | 157.50 | 31,660 |
| 22 Nov 16 |
157.50000 -3.50 |
162.00 | 152.00 | 161.00 | 70,610 |
| 21 Nov 16 |
161.00000 -0.50 |
164.51 | 157.56 | 161.50 | 24,602 |
| 18 Nov 16 |
161.50000 +0.00 |
162.71 | 158.00 | 161.00 | 15,706 |
| 17 Nov 16 |
161.50000 -3.50 |
165.75 | 158.00 | 164.00 | 34,868 |
| 16 Nov 16 |
165.00000 +1.00 |
169.22 | 162.50 | 164.00 | 50,179 |
| 15 Nov 16 |
164.00000 +2.00 |
167.76 | 160.00 | 161.00 | 69,725 |
| 14 Nov 16 |
162.00000 +1.50 |
163.79 | 162.00 | 162.00 | 11,647 |
| 11 Nov 16 |
160.50000 +4.00 |
163.00 | 153.25 | 156.50 | 107,525 |
| 10 Nov 16 |
156.50000 +0.00 |
159.18 | 153.00 | 156.50 | 47,263 |
| 09 Nov 16 |
156.50000 -1.00 |
158.55 | 153.49 | 153.49 | 17,600 |
| 08 Nov 16 |
157.50000 -3.50 |
161.00 | 153.15 | 161.00 | 33,613 |
| 07 Nov 16 |
161.00000 +0.00 |
164.00 | 157.00 | 161.00 | 28,155 |
| 04 Nov 16 |
161.00000 +1.00 |
165.00 | 157.00 | 161.00 | 94,115 |
| 03 Nov 16 |
160.00000 +2.50 |
160.00 | 157.25 | 157.50 | 33,043 |
| 02 Nov 16 |
157.50000 +0.00 |
160.00 | 152.50 | 157.50 | 62,177 |
| 01 Nov 16 |
157.50000 +1.00 |
159.85 | 154.81 | 156.50 | 37,933 |
| 31 Oct 16 |
156.50000 +4.50 |
159.00 | 152.21 | 152.21 | 59,271 |
| 28 Oct 16 |
152.00000 +6.00 |
153.00 | 143.00 | 146.00 | 70,301 |
| 27 Oct 16 |
146.00000 +2.50 |
147.00 | 141.00 | 143.50 | 39,400 |
| 26 Oct 16 |
143.50000 -4.00 |
149.75 | 140.00 | 147.50 | 140,057 |
| 25 Oct 16 |
147.50000 -7.50 |
153.75 | 145.00 | 153.75 | 47,581 |
| 24 Oct 16 |
155.00000 +0.00 |
158.00 | 150.50 | 155.00 | 61,434 |
| 21 Oct 16 |
155.00000 -3.12 |
160.70 | 152.00 | 158.00 | 35,998 |
| 20 Oct 16 |
158.12000 +0.62 |
161.00 | 158.12 | 158.12 | 118,931 |
| 19 Oct 16 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 104,039 |
| 18 Oct 16 |
157.50000 +2.00 |
159.00 | 153.50 | 156.50 | 173,253 |
| 17 Oct 16 |
155.50000 -4.50 |
166.73 | 152.00 | 162.50 | 209,128 |
| 14 Oct 16 |
160.00000 +1.00 |
162.00 | 157.32 | 158.00 | 60,752 |
| 13 Oct 16 |
159.00000 -3.50 |
160.00 | 153.00 | 160.00 | 75,614 |
| 12 Oct 16 |
162.50000 -2.00 |
168.10 | 160.00 | 164.50 | 54,445 |
| 11 Oct 16 |
164.50000 +5.50 |
169.00 | 158.00 | 165.00 | 103,073 |
| 10 Oct 16 |
159.00000 +3.00 |
164.76 | 157.66 | 157.66 | 44,930 |
| 07 Oct 16 |
156.00000 +3.50 |
160.00 | 155.00 | 155.00 | 43,251 |
| 06 Oct 16 |
152.50000 +6.00 |
155.00 | 145.00 | 146.50 | 83,023 |
| 05 Oct 16 |
146.50000 -5.50 |
154.00 | 146.12 | 152.00 | 88,307 |
| 04 Oct 16 |
152.00000 -4.50 |
156.00 | 151.08 | 156.00 | 37,655 |
| 03 Oct 16 |
156.50000 -2.00 |
162.00 | 152.50 | 157.50 | 52,032 |
| 30 Sep 16 |
158.50000 -1.50 |
160.50 | 154.80 | 160.00 | 52,228 |
| 29 Sep 16 |
160.00000 +2.50 |
164.00 | 158.80 | 158.80 | 92,486 |
| 28 Sep 16 |
157.50000 +1.00 |
159.79 | 155.00 | 156.50 | 26,732 |
| 27 Sep 16 |
156.50000 +8.00 |
159.79 | 148.20 | 148.50 | 140,342 |
| 26 Sep 16 |
148.50000 -4.00 |
152.91 | 148.00 | 152.50 | 70,940 |
| 23 Sep 16 |
152.50000 +0.00 |
161.79 | 150.00 | 152.50 | 110,385 |
| 22 Sep 16 |
152.50000 +3.00 |
155.00 | 148.75 | 150.00 | 111,120 |
| 21 Sep 16 |
149.50000 +8.50 |
154.00 | 144.00 | 144.00 | 142,399 |
| 20 Sep 16 |
141.00000 +4.00 |
144.50 | 135.00 | 137.00 | 114,003 |
| 19 Sep 16 |
137.00000 -5.00 |
145.00 | 135.00 | 142.00 | 97,208 |
| 16 Sep 16 |
142.00000 +6.50 |
144.66 | 137.50 | 137.50 | 181,054 |
| 15 Sep 16 |
135.50000 +0.00 |
137.50 | 133.00 | 135.50 | 6,028 |
| 14 Sep 16 |
135.50000 -3.00 |
139.00 | 134.00 | 138.50 | 32,032 |
| 13 Sep 16 |
138.50000 +1.00 |
139.00 | 137.10 | 137.50 | 27,346 |
| 12 Sep 16 |
137.50000 +5.50 |
140.00 | 136.00 | 136.00 | 94,517 |
| 09 Sep 16 |
132.00000 +0.50 |
134.00 | 130.25 | 131.50 | 43,167 |
| 08 Sep 16 |
131.50000 -6.00 |
135.15 | 129.15 | 135.15 | 123,033 |
| 07 Sep 16 |
137.50000 -0.50 |
139.62 | 135.00 | 138.00 | 35,286 |
| 06 Sep 16 |
138.00000 +0.00 |
139.62 | 136.00 | 138.00 | 14,385 |
| 05 Sep 16 |
138.00000 +3.50 |
140.33 | 135.00 | 135.00 | 135,249 |
| 02 Sep 16 |
134.50000 +1.50 |
136.00 | 133.00 | 133.00 | 24,749 |
| 01 Sep 16 |
133.00000 +0.00 |
135.00 | 132.60 | 133.00 | 4,932 |
| 31 Aug 16 |
133.00000 +0.00 |
135.00 | 131.28 | 133.00 | 41,182 |
| 30 Aug 16 |
133.00000 -2.00 |
136.88 | 131.44 | 135.00 | 25,843 |
| 26 Aug 16 |
135.00000 +0.00 |
135.80 | 134.08 | 135.00 | 46,165 |
| 25 Aug 16 |
135.00000 +1.00 |
136.00 | 133.08 | 134.00 | 15,843 |
| 24 Aug 16 |
134.00000 +4.00 |
135.00 | 129.00 | 130.00 | 34,130 |
| 23 Aug 16 |
130.00000 +2.50 |
132.00 | 127.00 | 127.50 | 34,830 |
| 22 Aug 16 |
127.50000 -1.50 |
129.65 | 126.12 | 128.00 | 30,084 |
| 19 Aug 16 |
129.00000 -0.50 |
130.00 | 127.54 | 129.50 | 112,243 |
| 18 Aug 16 |
129.50000 -4.00 |
133.00 | 129.10 | 133.00 | 127,544 |
| 17 Aug 16 |
133.50000 +0.50 |
136.00 | 132.70 | 133.00 | 54,559 |
| 16 Aug 16 |
133.00000 -1.50 |
137.00 | 132.00 | 134.50 | 51,693 |
| 15 Aug 16 |
134.50000 +0.00 |
136.75 | 133.10 | 134.50 | 37,537 |
| 12 Aug 16 |
134.50000 +1.00 |
139.00 | 133.20 | 133.50 | 63,387 |
| 11 Aug 16 |
133.50000 +1.00 |
135.97 | 133.00 | 133.00 | 85,464 |
| 10 Aug 16 |
132.50000 -1.50 |
134.85 | 131.55 | 133.00 | 28,444 |
| 09 Aug 16 |
134.00000 +3.50 |
134.78 | 128.75 | 130.50 | 72,781 |
| 08 Aug 16 |
130.50000 +2.00 |
133.00 | 128.50 | 128.50 | 61,530 |
| 05 Aug 16 |
128.50000 +1.00 |
130.91 | 126.15 | 127.50 | 63,431 |
| 04 Aug 16 |
127.50000 -1.00 |
129.00 | 126.00 | 128.50 | 115,598 |
| 03 Aug 16 |
128.50000 +6.00 |
130.00 | 122.15 | 122.50 | 64,061 |
| 02 Aug 16 |
122.50000 +0.50 |
124.00 | 121.80 | 122.00 | 42,947 |
| 01 Aug 16 |
122.00000 -0.50 |
124.85 | 117.85 | 122.50 | 140,622 |
| 29 Jul 16 |
122.50000 -4.50 |
129.00 | 120.00 | 128.50 | 91,479 |
| 28 Jul 16 |
127.00000 -8.00 |
133.60 | 124.40 | 132.00 | 134,269 |
| 27 Jul 16 |
135.00000 +2.50 |
136.60 | 131.00 | 132.50 | 66,503 |
| 26 Jul 16 |
132.50000 +1.00 |
133.70 | 129.22 | 131.50 | 52,917 |
| 25 Jul 16 |
131.50000 +3.50 |
134.00 | 127.50 | 128.00 | 149,097 |
| 22 Jul 16 |
128.00000 +2.50 |
130.00 | 121.60 | 125.50 | 140,318 |
| 21 Jul 16 |
125.50000 +13.00 |
126.99 | 116.50 | 116.50 | 416,648 |
| 20 Jul 16 |
112.50000 -2.50 |
114.96 | 112.00 | 114.96 | 205,470 |
| 19 Jul 16 |
115.00000 +3.00 |
116.00 | 109.60 | 112.00 | 141,096 |
| 18 Jul 16 |
112.00000 +3.00 |
115.00 | 109.55 | 109.55 | 171,941 |
| 15 Jul 16 |
109.00000 +6.50 |
111.00 | 104.74 | 104.74 | 201,266 |
| 14 Jul 16 |
102.50000 +0.50 |
104.00 | 101.80 | 102.00 | 28,684 |
| 13 Jul 16 |
102.00000 +5.50 |
104.00 | 97.90 | 97.90 | 87,839 |
| 12 Jul 16 |
96.50000 +7.50 |
98.70 | 88.00 | 89.00 | 447,506 |
| 11 Jul 16 |
89.00000 -3.50 |
92.10 | 88.00 | 92.10 | 292,194 |
| 08 Jul 16 |
92.50000 -3.50 |
95.00 | 87.11 | 95.00 | 476,837 |
| 07 Jul 16 |
96.00000 -3.00 |
99.23 | 94.00 | 99.00 | 246,222 |
| 06 Jul 16 |
99.00000 -8.50 |
106.46 | 95.86 | 106.46 | 246,926 |
| 05 Jul 16 |
107.50000 +0.00 |
108.50 | 105.25 | 107.50 | 18,085 |
| 04 Jul 16 |
107.50000 +0.00 |
108.22 | 104.00 | 107.50 | 69,399 |
| 01 Jul 16 |
107.50000 +0.50 |
108.40 | 105.00 | 107.00 | 40,967 |
| 30 Jun 16 |
107.00000 -0.50 |
107.49 | 105.03 | 106.50 | 48,849 |
| 29 Jun 16 |
107.50000 +0.50 |
109.99 | 105.00 | 107.00 | 258,643 |
| 28 Jun 16 |
107.00000 +0.50 |
108.99 | 105.00 | 106.50 | 92,686 |
| 27 Jun 16 |
106.50000 -2.00 |
109.50 | 106.00 | 108.50 | 173,515 |
| 24 Jun 16 |
108.50000 -3.50 |
110.00 | 105.00 | 106.50 | 136,722 |
| 23 Jun 16 |
112.00000 +0.00 |
113.56 | 110.00 | 112.00 | 54,480 |
| 22 Jun 16 |
112.00000 +1.00 |
113.00 | 109.60 | 111.00 | 37,457 |
| 21 Jun 16 |
111.00000 +0.00 |
112.72 | 109.50 | 111.00 | 17,308 |
| 20 Jun 16 |
111.00000 +0.50 |
113.00 | 109.00 | 110.50 | 67,257 |
| 17 Jun 16 |
110.50000 -0.50 |
112.18 | 109.50 | 111.00 | 18,247 |
| 16 Jun 16 |
111.00000 -0.50 |
111.00 | 108.00 | 111.00 | 91,394 |
| 15 Jun 16 |
111.50000 -0.50 |
112.55 | 110.00 | 112.00 | 40,895 |
| 14 Jun 16 |
112.00000 -4.00 |
116.99 | 110.00 | 116.00 | 150,543 |
| 13 Jun 16 |
116.00000 -0.50 |
117.00 | 115.00 | 116.50 | 91,360 |
| 10 Jun 16 |
116.50000 -1.00 |
118.00 | 114.50 | 117.50 | 98,257 |
| 09 Jun 16 |
117.50000 +0.00 |
119.00 | 117.11 | 117.50 | 17,742 |
| 08 Jun 16 |
117.50000 -0.50 |
119.00 | 116.50 | 118.00 | 65,668 |
| 07 Jun 16 |
118.00000 +2.49 |
120.99 | 115.10 | 115.50 | 58,500 |
| 06 Jun 16 |
115.51000 -0.99 |
117.99 | 115.51 | 116.50 | 31,510 |
| 03 Jun 16 |
116.50000 +10.00 |
117.00 | 109.50 | 109.50 | 193,305 |
| 02 Jun 16 |
106.50000 -4.50 |
110.01 | 103.75 | 110.01 | 209,569 |
| 01 Jun 16 |
111.00000 -1.50 |
112.00 | 110.00 | 112.00 | 85,192 |
| 31 May 16 |
112.50000 -2.50 |
115.80 | 111.10 | 115.00 | 81,539 |
| 27 May 16 |
115.00000 -0.50 |
115.95 | 112.75 | 115.50 | 193,919 |
| 26 May 16 |
115.50000 -1.50 |
117.60 | 115.00 | 117.00 | 15,306 |
| 25 May 16 |
117.00000 +0.00 |
118.80 | 115.00 | 118.00 | 21,736 |
| 24 May 16 |
117.00000 -2.50 |
119.35 | 116.00 | 119.35 | 46,825 |
| 23 May 16 |
119.50000 +0.00 |
120.00 | 118.01 | 119.50 | 92,762 |
| 20 May 16 |
119.50000 -0.50 |
120.60 | 118.30 | 120.00 | 52,518 |
| 19 May 16 |
120.00000 -1.00 |
121.15 | 118.80 | 121.00 | 34,292 |
| 18 May 16 |
121.00000 +0.00 |
121.35 | 118.32 | 121.00 | 126,809 |
| 17 May 16 |
121.00000 -0.50 |
122.99 | 119.28 | 122.00 | 38,391 |
| 16 May 16 |
121.50000 -0.50 |
123.88 | 120.00 | 122.00 | 223,237 |
| 13 May 16 |
122.00000 +0.00 |
124.00 | 121.15 | 122.00 | 61,130 |
| 12 May 16 |
122.00000 -1.50 |
124.72 | 121.22 | 123.50 | 31,182 |
| 11 May 16 |
123.50000 +2.00 |
125.00 | 121.25 | 121.50 | 34,635 |
| 10 May 16 |
121.50000 +1.50 |
125.88 | 120.26 | 120.26 | 90,528 |
| 09 May 16 |
120.00000 +0.00 |
120.33 | 119.90 | 120.00 | 48,952 |
| 06 May 16 |
120.00000 +0.50 |
122.00 | 119.00 | 119.50 | 41,121 |
| 05 May 16 |
119.50000 -0.50 |
121.00 | 118.65 | 120.00 | 138,876 |
| 04 May 16 |
120.00000 +3.50 |
120.00 | 117.55 | 117.55 | 427,513 |
| 03 May 16 |
116.50000 -1.00 |
118.99 | 115.85 | 117.50 | 44,707 |
| 29 Apr 16 |
117.50000 +3.50 |
119.00 | 113.54 | 114.00 | 76,615 |
| 28 Apr 16 |
114.00000 -0.07 |
114.99 | 113.75 | 114.00 | 58,691 |
| 27 Apr 16 |
114.07500 +0.07 |
114.11 | 114.07 | 114.07 | 10,170 |
| 26 Apr 16 |
114.00000 -2.00 |
117.00 | 112.00 | 116.00 | 239,980 |
| 25 Apr 16 |
116.00000 -2.00 |
118.00 | 114.14 | 118.00 | 54,842 |
| 22 Apr 16 |
118.00000 -0.50 |
118.00 | 114.14 | 118.00 | 96,713 |
| 21 Apr 16 |
118.50000 +0.50 |
120.11 | 116.95 | 118.00 | 10,270 |
| 20 Apr 16 |
118.00000 -1.00 |
118.20 | 116.72 | 118.20 | 15,678 |
| 19 Apr 16 |
119.00000 +0.00 |
120.40 | 118.20 | 119.00 | 10,920 |
| 18 Apr 16 |
119.00000 +0.00 |
121.59 | 117.28 | 118.00 | 43,065 |
| 15 Apr 16 |
119.00000 +0.50 |
120.90 | 117.00 | 118.50 | 131,758 |
| 14 Apr 16 |
118.50000 +1.18 |
120.00 | 116.77 | 117.00 | 39,462 |
| 13 Apr 16 |
117.32500 +0.32 |
118.00 | 117.32 | 117.32 | 10,952 |
| 12 Apr 16 |
117.00000 -0.50 |
119.00 | 116.60 | 117.50 | 135,642 |
| 11 Apr 16 |
117.50000 +2.00 |
118.75 | 114.25 | 115.50 | 133,824 |
| 08 Apr 16 |
115.50000 -1.50 |
117.00 | 114.05 | 117.00 | 160,519 |
| 07 Apr 16 |
117.00000 +0.00 |
117.00 | 113.56 | 117.00 | 58,695 |
| 06 Apr 16 |
117.00000 -0.90 |
118.00 | 115.00 | 117.50 | 74,582 |
| 05 Apr 16 |
117.90000 -0.60 |
119.99 | 117.90 | 118.50 | 95,879 |
| 04 Apr 16 |
118.50000 -0.50 |
121.85 | 117.00 | 119.00 | 88,534 |
| 01 Apr 16 |
119.00000 +2.00 |
121.00 | 116.00 | 117.00 | 49,700 |
| 31 Mar 16 |
117.00000 +2.50 |
119.00 | 114.20 | 114.50 | 40,934 |
| 30 Mar 16 |
114.50000 -2.50 |
117.15 | 113.82 | 117.00 | 246,319 |
| 29 Mar 16 |
117.00000 +0.00 |
117.40 | 114.00 | 117.00 | 69,173 |
| 24 Mar 16 |
117.00000 -1.00 |
117.85 | 116.00 | 117.85 | 83,912 |
| 23 Mar 16 |
118.00000 +2.50 |
119.00 | 115.75 | 115.75 | 121,497 |
| 22 Mar 16 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 29,359 |
| 21 Mar 16 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 49,242 |
| 18 Mar 16 |
115.50000 -1.00 |
116.93 | 115.00 | 116.50 | 117,004 |
| 17 Mar 16 |
116.50000 -1.00 |
118.88 | 115.00 | 117.50 | 68,366 |
| 16 Mar 16 |
117.50000 +0.50 |
119.50 | 115.00 | 117.00 | 238,967 |
| 15 Mar 16 |
117.00000 +2.50 |
120.00 | 114.14 | 115.00 | 260,395 |
| 14 Mar 16 |
114.50000 -1.50 |
116.50 | 112.05 | 116.00 | 239,865 |
| 11 Mar 16 |
116.00000 +3.00 |
116.82 | 113.68 | 113.68 | 82,331 |
| 10 Mar 16 |
113.00000 +0.50 |
114.55 | 112.05 | 113.50 | 59,305 |
| 09 Mar 16 |
112.50000 -3.50 |
116.90 | 110.00 | 116.00 | 198,969 |
| 08 Mar 16 |
116.00000 -3.00 |
118.40 | 115.00 | 118.00 | 99,107 |
| 07 Mar 16 |
119.00000 -2.50 |
121.99 | 116.05 | 121.50 | 371,322 |
| 04 Mar 16 |
121.50000 +1.50 |
121.72 | 118.63 | 120.00 | 201,978 |
| 03 Mar 16 |
120.00000 +1.00 |
120.42 | 116.60 | 119.00 | 214,918 |
| 02 Mar 16 |
119.00000 +10.00 |
121.30 | 107.60 | 109.00 | 675,966 |
| 01 Mar 16 |
109.00000 -6.00 |
115.50 | 106.50 | 115.00 | 251,850 |
| 29 Feb 16 |
115.00000 -0.50 |
118.40 | 107.10 | 116.00 | 282,075 |
| 26 Feb 16 |
115.50000 +11.50 |
117.79 | 103.88 | 104.00 | 1,251,896 |
| 25 Feb 16 |
104.00000 -5.00 |
110.99 | 90.00 | 109.00 | 2,014,149 |
| 24 Feb 16 |
109.00000 -36.50 |
145.50 | 104.78 | 145.50 | 1,809,330 |
| 23 Feb 16 |
145.50000 +2.50 |
148.00 | 141.00 | 143.00 | 129,085 |
| 22 Feb 16 |
143.00000 +3.00 |
144.99 | 140.10 | 140.10 | 146,418 |
| 19 Feb 16 |
140.00000 +1.50 |
141.00 | 138.20 | 138.50 | 37,707 |
| 18 Feb 16 |
138.50000 +2.50 |
140.00 | 134.28 | 136.00 | 100,912 |
| 17 Feb 16 |
136.00000 +3.00 |
138.00 | 133.92 | 133.92 | 63,058 |
| 16 Feb 16 |
133.00000 +0.00 |
134.50 | 130.00 | 133.00 | 27,463 |
| 15 Feb 16 |
133.00000 +3.00 |
133.68 | 130.45 | 131.00 | 38,218 |
| 12 Feb 16 |
130.00000 +0.00 |
130.30 | 129.00 | 130.00 | 40,721 |
| 11 Feb 16 |
130.00000 +0.00 |
130.70 | 129.00 | 130.00 | 25,005 |
| 10 Feb 16 |
130.00000 -6.00 |
135.80 | 128.20 | 135.80 | 137,301 |
| 09 Feb 16 |
136.00000 -2.50 |
137.49 | 135.00 | 137.49 | 46,356 |
| 08 Feb 16 |
138.50000 +6.00 |
139.50 | 133.00 | 133.00 | 88,831 |
| 05 Feb 16 |
132.50000 +0.00 |
134.80 | 130.47 | 132.50 | 44,553 |
| 04 Feb 16 |
132.50000 +0.50 |
133.62 | 131.20 | 132.00 | 13,952 |
| 03 Feb 16 |
132.00000 +1.00 |
134.00 | 130.00 | 131.00 | 225,544 |
| 02 Feb 16 |
131.00000 -3.00 |
134.00 | 130.40 | 134.00 | 165,251 |
| 01 Feb 16 |
134.00000 +0.50 |
135.35 | 133.30 | 133.50 | 91,225 |
| 29 Jan 16 |
133.50000 -1.00 |
137.00 | 133.22 | 134.50 | 74,535 |
| 28 Jan 16 |
134.50000 +4.50 |
136.00 | 129.26 | 130.00 | 68,421 |
| 27 Jan 16 |
130.00000 +4.00 |
130.85 | 125.50 | 126.00 | 70,579 |
| 26 Jan 16 |
126.00000 -1.00 |
127.00 | 122.22 | 126.50 | 116,731 |
| 25 Jan 16 |
127.00000 +5.00 |
129.00 | 123.40 | 123.40 | 76,593 |
| 22 Jan 16 |
122.00000 +4.00 |
123.99 | 119.00 | 119.00 | 203,553 |
| 21 Jan 16 |
118.00000 -0.50 |
119.00 | 117.00 | 118.50 | 19,897 |
| 20 Jan 16 |
118.50000 -4.00 |
123.00 | 117.00 | 121.50 | 173,102 |
| 19 Jan 16 |
122.50000 +4.00 |
124.00 | 117.20 | 118.50 | 180,280 |
| 18 Jan 16 |
118.50000 -3.00 |
122.00 | 111.00 | 121.50 | 630,743 |
| 15 Jan 16 |
121.50000 -2.00 |
125.20 | 120.00 | 123.50 | 45,774 |
| 14 Jan 16 |
123.50000 -4.00 |
126.99 | 117.00 | 126.99 | 339,659 |
| 13 Jan 16 |
127.50000 -4.50 |
133.43 | 125.00 | 132.00 | 295,084 |
| 12 Jan 16 |
132.00000 -2.50 |
135.00 | 131.00 | 134.50 | 147,570 |
| 11 Jan 16 |
134.50000 -3.50 |
137.55 | 130.98 | 137.55 | 89,257 |
| 08 Jan 16 |
138.00000 -1.00 |
140.57 | 136.50 | 139.00 | 67,272 |
| 07 Jan 16 |
139.00000 -1.00 |
140.60 | 138.00 | 140.00 | 40,010 |
| 06 Jan 16 |
140.00000 +0.50 |
140.40 | 138.07 | 139.50 | 20,350 |
| 05 Jan 16 |
139.50000 +1.00 |
144.40 | 138.30 | 140.50 | 133,974 |
| 04 Jan 16 |
138.50000 -1.50 |
141.52 | 136.01 | 141.00 | 86,815 |
| 31 Dec 15 |
140.00000 -1.50 |
140.45 | 139.25 | 140.45 | 14,150 |
| 30 Dec 15 |
141.50000 +0.00 |
143.45 | 140.00 | 141.50 | 75,005 |
| 29 Dec 15 |
141.50000 -5.00 |
148.00 | 139.00 | 146.50 | 157,261 |
| 24 Dec 15 |
146.50000 +1.50 |
149.00 | 145.72 | 145.72 | 63,722 |
| 23 Dec 15 |
145.00000 +0.50 |
147.00 | 143.65 | 144.50 | 97,743 |
| 22 Dec 15 |
144.50000 +5.00 |
145.75 | 138.35 | 139.50 | 68,646 |
| 21 Dec 15 |
139.50000 +1.00 |
141.50 | 137.00 | 138.50 | 55,110 |
| 18 Dec 15 |
138.50000 -4.00 |
143.72 | 135.68 | 142.50 | 129,216 |
| 17 Dec 15 |
142.50000 -4.50 |
151.99 | 141.20 | 147.00 | 149,128 |
| 16 Dec 15 |
147.00000 +4.50 |
147.00 | 140.01 | 142.50 | 111,135 |
| 15 Dec 15 |
142.50000 -3.00 |
152.00 | 140.01 | 149.50 | 223,170 |
| 14 Dec 15 |
145.50000 +3.50 |
146.70 | 141.05 | 142.00 | 104,144 |
| 11 Dec 15 |
142.00000 +0.00 |
144.00 | 141.38 | 142.00 | 36,193 |
| 10 Dec 15 |
142.00000 -0.50 |
143.98 | 139.28 | 142.50 | 104,673 |
| 09 Dec 15 |
142.50000 +7.00 |
143.98 | 134.50 | 135.50 | 205,396 |
| 08 Dec 15 |
135.50000 -3.50 |
139.99 | 134.00 | 139.00 | 80,640 |
| 07 Dec 15 |
139.00000 +0.00 |
140.50 | 138.70 | 139.00 | 35,218 |
| 04 Dec 15 |
139.00000 +3.00 |
139.00 | 133.75 | 136.00 | 50,351 |
| 03 Dec 15 |
136.00000 -3.00 |
139.00 | 133.00 | 139.00 | 128,004 |
| 02 Dec 15 |
139.00000 +3.50 |
140.40 | 135.00 | 135.50 | 94,183 |
| 01 Dec 15 |
135.50000 -4.00 |
139.55 | 128.52 | 138.50 | 310,300 |
| 30 Nov 15 |
139.50000 -1.00 |
143.50 | 138.70 | 140.50 | 159,203 |
| 27 Nov 15 |
140.50000 -1.00 |
143.00 | 139.00 | 141.50 | 42,480 |
| 26 Nov 15 |
141.50000 +3.00 |
144.65 | 138.00 | 138.50 | 87,622 |
| 25 Nov 15 |
138.50000 -2.50 |
141.77 | 136.25 | 141.00 | 132,072 |
| 24 Nov 15 |
141.00000 +3.50 |
145.00 | 138.00 | 138.00 | 163,401 |
| 23 Nov 15 |
137.50000 +4.00 |
140.00 | 133.00 | 133.50 | 107,391 |
| 20 Nov 15 |
133.50000 +5.00 |
137.00 | 128.00 | 128.50 | 250,166 |
| 19 Nov 15 |
128.50000 +2.00 |
130.00 | 125.33 | 125.33 | 67,639 |
| 18 Nov 15 |
126.50000 +4.50 |
128.00 | 123.44 | 123.44 | 76,452 |
| 17 Nov 15 |
122.00000 +0.00 |
124.00 | 120.00 | 122.00 | 41,831 |
| 16 Nov 15 |
122.00000 +2.00 |
124.80 | 120.01 | 120.50 | 67,995 |
| 13 Nov 15 |
120.00000 -4.50 |
125.00 | 119.00 | 124.50 | 91,709 |
| 12 Nov 15 |
124.50000 +0.00 |
129.00 | 123.00 | 124.50 | 171,524 |
| 11 Nov 15 |
124.50000 +3.50 |
126.00 | 121.50 | 121.50 | 62,054 |
| 10 Nov 15 |
121.00000 +1.00 |
123.50 | 118.10 | 118.50 | 83,687 |
| 09 Nov 15 |
120.00000 -0.50 |
120.99 | 118.21 | 120.50 | 109,436 |
| 06 Nov 15 |
120.50000 +3.50 |
121.00 | 117.99 | 117.99 | 158,457 |
| 05 Nov 15 |
117.00000 -0.50 |
118.00 | 115.00 | 117.50 | 170,684 |
| 04 Nov 15 |
117.50000 -1.50 |
118.80 | 115.52 | 118.80 | 156,583 |
| 03 Nov 15 |
119.00000 -1.00 |
119.94 | 118.00 | 119.94 | 91,302 |
| 02 Nov 15 |
120.00000 -1.00 |
121.62 | 119.00 | 121.00 | 167,234 |
| 30 Oct 15 |
121.00000 +0.00 |
121.99 | 120.20 | 121.00 | 24,870 |
| 29 Oct 15 |
121.00000 +0.00 |
123.00 | 118.21 | 121.00 | 186,640 |
| 28 Oct 15 |
121.00000 -0.50 |
122.19 | 119.00 | 121.50 | 152,149 |
| 27 Oct 15 |
121.50000 -1.00 |
123.35 | 119.01 | 122.50 | 54,202 |
| 26 Oct 15 |
122.50000 -2.50 |
126.60 | 120.30 | 125.00 | 64,661 |
| 23 Oct 15 |
125.00000 +3.50 |
126.60 | 120.85 | 121.50 | 223,068 |
| 22 Oct 15 |
121.50000 +1.00 |
124.00 | 120.00 | 120.50 | 145,379 |
| 21 Oct 15 |
120.50000 +2.00 |
124.00 | 118.10 | 119.00 | 170,408 |
| 20 Oct 15 |
118.50000 +0.00 |
119.40 | 117.00 | 117.50 | 183,960 |
| 19 Oct 15 |
118.50000 +4.00 |
121.94 | 113.65 | 114.50 | 188,562 |
| 16 Oct 15 |
114.50000 -5.50 |
121.99 | 113.32 | 120.00 | 126,569 |
| 15 Oct 15 |
120.00000 +5.00 |
121.70 | 113.00 | 115.00 | 193,860 |
| 14 Oct 15 |
115.00000 -4.50 |
121.00 | 109.33 | 120.00 | 328,502 |
| 13 Oct 15 |
119.50000 +4.00 |
125.00 | 115.10 | 115.50 | 375,870 |
| 12 Oct 15 |
115.50000 +10.00 |
118.90 | 108.30 | 110.50 | 698,847 |
| 09 Oct 15 |
105.50000 +4.00 |
109.00 | 102.04 | 102.04 | 198,954 |
| 08 Oct 15 |
101.50000 +2.00 |
103.00 | 100.14 | 100.14 | 113,608 |
| 07 Oct 15 |
99.50000 +1.50 |
100.99 | 97.00 | 98.00 | 84,190 |
| 06 Oct 15 |
98.00000 +2.50 |
98.66 | 95.83 | 95.83 | 45,777 |
| 05 Oct 15 |
95.50000 -3.50 |
99.45 | 95.05 | 99.00 | 67,924 |
| 02 Oct 15 |
99.00000 +0.00 |
99.68 | 98.00 | 99.00 | 17,884 |
| 01 Oct 15 |
99.00000 +0.50 |
100.00 | 97.15 | 98.50 | 27,609 |
| 30 Sep 15 |
98.50000 +3.00 |
99.50 | 95.28 | 95.50 | 30,530 |
| 29 Sep 15 |
95.50000 -0.50 |
97.72 | 94.60 | 96.00 | 34,075 |
| 28 Sep 15 |
96.00000 -3.00 |
99.52 | 95.00 | 99.00 | 18,475 |
| 25 Sep 15 |
99.00000 -0.50 |
100.00 | 97.00 | 99.50 | 66,936 |
| 24 Sep 15 |
99.50000 +3.20 |
101.46 | 97.31 | 97.31 | 108,290 |
| 23 Sep 15 |
96.30000 +1.95 |
96.30 | 94.51 | 95.50 | 3,119 |
| 22 Sep 15 |
94.35000 -1.15 |
94.35 | 94.35 | 94.35 | 6,373 |
| 21 Sep 15 |
95.50000 -2.50 |
97.50 | 94.35 | 97.50 | 82,570 |
| 18 Sep 15 |
98.00000 -0.50 |
99.85 | 97.50 | 98.50 | 21,994 |
| 17 Sep 15 |
98.50000 +0.00 |
99.70 | 97.50 | 98.50 | 5,550 |
| 16 Sep 15 |
98.50000 -3.00 |
102.00 | 97.00 | 101.50 | 71,525 |
| 15 Sep 15 |
101.50000 +5.00 |
104.00 | 97.60 | 97.60 | 42,906 |
| 14 Sep 15 |
96.50000 +1.00 |
98.80 | 95.68 | 95.68 | 46,636 |
| 11 Sep 15 |
95.50000 -2.45 |
96.70 | 94.25 | 96.70 | 32,056 |
| 10 Sep 15 |
97.94750 +4.95 |
97.95 | 93.99 | 93.99 | 69,647 |
| 09 Sep 15 |
93.00000 +0.00 |
94.25 | 91.40 | 93.00 | 18,550 |
| 08 Sep 15 |
93.00000 -0.25 |
93.00 | 91.05 | 93.00 | 66,696 |
| 07 Sep 15 |
93.25000 -0.25 |
93.25 | 93.00 | 93.25 | 20,036 |
| 04 Sep 15 |
93.50000 +0.00 |
94.00 | 91.50 | 93.50 | 48,985 |
| 03 Sep 15 |
93.50000 -0.50 |
93.85 | 93.00 | 93.85 | 37,007 |
| 02 Sep 15 |
94.00000 +0.00 |
94.34 | 93.00 | 94.00 | 20,088 |
| 01 Sep 15 |
94.00000 +0.00 |
94.50 | 93.32 | 94.00 | 25,210 |
| 28 Aug 15 |
94.00000 +0.00 |
94.50 | 93.32 | 94.00 | 42,741 |
| 27 Aug 15 |
94.00000 -1.50 |
94.75 | 92.00 | 94.75 | 83,845 |
| 26 Aug 15 |
95.50000 -1.50 |
96.05 | 93.00 | 96.05 | 68,250 |
| 25 Aug 15 |
97.00000 +5.50 |
97.75 | 91.14 | 92.00 | 107,574 |
| 24 Aug 15 |
91.50000 -6.50 |
97.12 | 90.00 | 97.12 | 267,894 |
| 21 Aug 15 |
98.00000 -5.50 |
102.30 | 97.05 | 102.30 | 87,192 |
| 20 Aug 15 |
103.50000 -0.25 |
103.70 | 100.00 | 102.50 | 61,696 |
| 19 Aug 15 |
103.75000 +0.25 |
103.90 | 103.75 | 103.75 | 16,981 |
| 18 Aug 15 |
103.50000 +2.00 |
106.00 | 102.93 | 102.93 | 47,030 |
| 17 Aug 15 |
101.50000 +0.00 |
104.65 | 101.50 | 101.50 | 77,184 |
| 14 Aug 15 |
101.50000 +0.50 |
103.00 | 101.10 | 101.10 | 16,937 |
| 13 Aug 15 |
101.00000 -0.50 |
102.00 | 100.62 | 101.50 | 26,990 |
| 12 Aug 15 |
101.50000 +0.00 |
103.00 | 101.00 | 101.50 | 13,299 |
| 11 Aug 15 |
101.50000 +1.00 |
103.00 | 99.35 | 100.50 | 36,836 |
| 10 Aug 15 |
100.50000 +3.50 |
101.00 | 96.25 | 97.00 | 80,130 |
| 07 Aug 15 |
97.00000 +0.00 |
98.00 | 96.00 | 97.00 | 49,511 |
| 06 Aug 15 |
97.00000 -0.50 |
97.00 | 96.01 | 97.00 | 13,798 |
| 05 Aug 15 |
97.50000 +0.00 |
98.38 | 95.00 | 97.50 | 71,642 |
| 04 Aug 15 |
97.50000 +1.50 |
98.85 | 95.15 | 96.00 | 46,750 |
| 03 Aug 15 |
96.00000 -0.40 |
96.50 | 95.00 | 96.50 | 39,979 |
| 31 Jul 15 |
96.40000 -0.60 |
96.40 | 95.50 | 96.40 | 5,892 |
| 30 Jul 15 |
97.00000 +0.50 |
98.00 | 94.05 | 96.50 | 36,477 |
| 29 Jul 15 |
96.50000 -1.50 |
97.92 | 95.00 | 97.92 | 40,354 |
| 28 Jul 15 |
98.00000 +0.00 |
98.30 | 94.00 | 98.00 | 26,313 |
| 27 Jul 15 |
98.00000 +1.00 |
98.49 | 97.70 | 97.70 | 31,107 |
| 24 Jul 15 |
97.00000 -0.50 |
98.49 | 95.00 | 97.50 | 33,429 |
| 23 Jul 15 |
97.50000 +0.00 |
98.49 | 96.50 | 97.50 | 12,352 |
| 22 Jul 15 |
97.50000 +0.50 |
98.00 | 96.12 | 97.50 | 32,100 |
| 21 Jul 15 |
97.00000 +1.00 |
97.94 | 95.80 | 96.00 | 20,171 |
| 20 Jul 15 |
96.00000 -0.50 |
97.00 | 91.20 | 96.50 | 114,080 |
| 17 Jul 15 |
96.50000 -3.50 |
99.00 | 95.00 | 99.00 | 165,693 |
| 16 Jul 15 |
100.00000 +0.00 |
100.26 | 99.00 | 100.00 | 37,668 |
| 15 Jul 15 |
100.00000 +0.00 |
100.35 | 99.00 | 100.00 | 24,584 |
| 14 Jul 15 |
100.00000 -1.50 |
100.40 | 99.63 | 100.40 | 25,219 |
| 13 Jul 15 |
101.50000 +0.50 |
102.35 | 99.00 | 101.00 | 75,046 |
| 10 Jul 15 |
101.00000 -0.50 |
102.72 | 99.05 | 101.50 | 38,917 |
| 09 Jul 15 |
101.50000 -1.00 |
102.50 | 100.00 | 102.50 | 23,153 |
| 08 Jul 15 |
102.50000 -3.50 |
106.70 | 99.00 | 106.00 | 128,130 |
| 07 Jul 15 |
106.00000 +1.50 |
107.99 | 105.00 | 105.00 | 136,006 |
| 06 Jul 15 |
104.50000 +1.00 |
105.50 | 103.82 | 103.82 | 38,715 |
| 03 Jul 15 |
103.50000 +0.00 |
105.00 | 103.38 | 103.50 | 60,430 |
| 02 Jul 15 |
103.50000 +0.00 |
104.97 | 102.58 | 103.00 | 37,569 |
| 01 Jul 15 |
103.50000 +2.50 |
105.80 | 101.32 | 101.32 | 41,200 |
| 30 Jun 15 |
101.00000 +0.00 |
103.00 | 100.00 | 101.00 | 82,576 |
| 29 Jun 15 |
101.00000 -3.00 |
102.50 | 95.00 | 102.00 | 100,341 |
| 26 Jun 15 |
104.00000 +4.00 |
105.00 | 96.50 | 100.00 | 305,301 |
| 25 Jun 15 |
100.00000 -2.50 |
100.75 | 98.15 | 100.75 | 63,374 |
| 24 Jun 15 |
102.50000 -3.00 |
106.50 | 100.00 | 105.50 | 106,401 |
| 23 Jun 15 |
105.50000 +4.50 |
106.00 | 100.90 | 101.00 | 241,382 |
| 22 Jun 15 |
101.00000 +0.50 |
102.00 | 99.00 | 100.50 | 164,202 |
| 19 Jun 15 |
100.50000 +2.50 |
101.95 | 96.50 | 98.00 | 125,886 |
| 18 Jun 15 |
98.00000 +8.00 |
99.99 | 92.95 | 92.95 | 199,089 |
| 17 Jun 15 |
90.00000 -1.50 |
92.00 | 88.00 | 91.50 | 62,219 |
| 16 Jun 15 |
91.50000 -2.50 |
94.40 | 88.05 | 94.00 | 75,911 |
| 15 Jun 15 |
94.00000 -3.50 |
96.97 | 92.48 | 96.97 | 55,006 |
| 12 Jun 15 |
97.50000 +0.00 |
99.00 | 96.10 | 97.50 | 92,139 |
| 11 Jun 15 |
97.50000 +1.00 |
100.18 | 94.95 | 96.50 | 132,986 |
| 10 Jun 15 |
96.50000 +4.50 |
98.00 | 90.56 | 92.00 | 171,549 |
| 09 Jun 15 |
92.00000 -1.00 |
93.00 | 80.50 | 93.00 | 0 |
| 08 Jun 15 |
93.00000 +0.50 |
93.00 | 91.00 | 92.50 | 0 |
| 05 Jun 15 |
92.50000 -1.00 |
93.55 | 90.00 | 93.50 | 75,779 |
| 04 Jun 15 |
93.50000 +0.00 |
93.85 | 92.25 | 93.50 | 20,079 |
| 03 Jun 15 |
93.50000 -5.00 |
99.65 | 92.00 | 98.50 | 418,044 |
| 02 Jun 15 |
98.50000 +4.00 |
100.00 | 93.80 | 94.50 | 174,872 |
| 01 Jun 15 |
94.50000 +1.00 |
97.86 | 93.00 | 93.50 | 176,846 |
| 29 May 15 |
93.50000 +2.00 |
96.92 | 90.25 | 91.50 | 241,359 |
| 28 May 15 |
91.50000 +0.00 |
95.00 | 91.25 | 91.50 | 152,322 |
| 27 May 15 |
91.50000 +4.50 |
94.00 | 85.90 | 87.00 | 318,461 |
| 26 May 15 |
87.00000 +1.00 |
88.40 | 85.50 | 86.00 | 85,672 |
| 22 May 15 |
86.00000 +1.00 |
87.35 | 84.00 | 85.50 | 190,040 |
| 21 May 15 |
85.00000 +8.00 |
87.00 | 80.65 | 81.50 | 345,501 |
| 20 May 15 |
77.00000 -1.00 |
80.50 | 76.70 | 78.00 | 101,927 |
| 19 May 15 |
78.00000 +0.50 |
78.75 | 76.65 | 77.50 | 28,914 |
| 18 May 15 |
77.50000 -2.00 |
80.25 | 76.63 | 79.50 | 103,724 |
| 15 May 15 |
79.50000 +0.00 |
81.00 | 78.18 | 79.50 | 164,178 |
| 14 May 15 |
79.50000 -0.50 |
80.40 | 77.00 | 80.00 | 98,759 |
| 13 May 15 |
80.00000 -0.50 |
81.40 | 78.40 | 80.50 | 32,374 |
| 12 May 15 |
80.50000 +1.00 |
81.00 | 79.00 | 79.50 | 89,653 |
| 11 May 15 |
79.50000 +2.50 |
80.40 | 76.75 | 77.00 | 127,981 |
| 08 May 15 |
77.00000 +0.00 |
78.00 | 75.50 | 77.00 | 52,045 |
| 07 May 15 |
77.00000 -1.50 |
79.79 | 75.00 | 78.50 | 107,462 |
| 06 May 15 |
78.50000 -1.50 |
81.50 | 78.00 | 80.00 | 47,215 |
| 05 May 15 |
80.00000 +1.00 |
82.00 | 78.05 | 79.00 | 114,655 |
| 01 May 15 |
79.00000 +0.50 |
80.00 | 78.00 | 78.50 | 136,430 |
| 30 Apr 15 |
78.50000 +2.50 |
79.95 | 76.63 | 76.63 | 178,213 |
| 29 Apr 15 |
76.00000 -2.25 |
79.00 | 75.13 | 78.25 | 172,586 |
| 28 Apr 15 |
78.25000 +1.25 |
79.00 | 77.33 | 77.33 | 145,168 |
| 27 Apr 15 |
77.00000 +3.50 |
83.00 | 74.95 | 74.95 | 550,253 |
| 24 Apr 15 |
73.50000 +3.50 |
76.00 | 71.50 | 72.50 | 602,314 |
| 23 Apr 15 |
70.00000 -1.00 |
72.60 | 70.00 | 72.00 | 68,257 |
| 22 Apr 15 |
71.00000 -0.86 |
71.00 | 69.00 | 71.00 | 117,308 |
| 21 Apr 15 |
71.86000 +1.36 |
71.86 | 70.28 | 70.50 | 48,202 |
| 20 Apr 15 |
70.50000 -2.61 |
73.77 | 68.50 | 73.75 | 140,595 |
| 17 Apr 15 |
73.11000 -0.39 |
73.11 | 72.53 | 73.11 | 43,129 |
| 16 Apr 15 |
73.50000 +1.50 |
75.50 | 71.50 | 72.00 | 169,784 |
| 15 Apr 15 |
72.00000 +0.50 |
73.00 | 68.00 | 71.50 | 106,208 |
| 14 Apr 15 |
71.50000 -1.00 |
73.88 | 70.05 | 72.50 | 93,834 |
| 13 Apr 15 |
72.50000 +0.00 |
75.00 | 70.35 | 72.50 | 73,152 |
| 10 Apr 15 |
72.50000 +1.00 |
74.95 | 70.00 | 71.50 | 63,945 |
| 09 Apr 15 |
71.50000 +0.00 |
72.85 | 71.12 | 71.50 | 25,240 |
| 08 Apr 15 |
71.50000 +1.50 |
73.50 | 70.50 | 70.50 | 187,284 |
| 07 Apr 15 |
70.00000 -3.00 |
74.00 | 69.05 | 73.00 | 230,844 |
| 02 Apr 15 |
73.00000 -1.00 |
75.80 | 71.05 | 74.00 | 192,383 |
| 01 Apr 15 |
74.00000 +1.00 |
76.00 | 72.13 | 73.00 | 199,882 |
| 31 Mar 15 |
73.00000 +1.00 |
74.95 | 70.05 | 72.00 | 124,757 |
| 30 Mar 15 |
72.00000 -0.40 |
73.00 | 69.05 | 72.88 | 490,274 |
| 27 Mar 15 |
72.40000 -0.60 |
72.40 | 72.00 | 72.40 | 46,347 |
| 26 Mar 15 |
73.00000 -1.00 |
73.48 | 69.00 | 73.48 | 304,258 |
| 25 Mar 15 |
74.00000 -1.00 |
74.45 | 73.00 | 74.45 | 47,899 |
| 24 Mar 15 |
75.00000 +0.50 |
75.41 | 72.00 | 74.50 | 84,455 |
| 23 Mar 15 |
74.50000 -1.50 |
76.00 | 72.05 | 76.00 | 126,469 |
| 20 Mar 15 |
76.00000 -0.45 |
76.00 | 76.00 | 76.00 | 16,516 |
| 19 Mar 15 |
76.45000 +0.00 |
76.45 | 75.00 | 76.45 | 51,072 |
| 18 Mar 15 |
76.45000 -0.23 |
76.45 | 75.00 | 76.45 | 28,772 |
| 17 Mar 15 |
76.68000 +0.18 |
76.68 | 76.00 | 76.50 | 33,189 |
| 16 Mar 15 |
76.50000 -0.50 |
77.42 | 73.00 | 77.00 | 89,951 |
| 13 Mar 15 |
77.00000 -0.50 |
77.00 | 74.54 | 77.00 | 44,993 |
| 12 Mar 15 |
77.50000 +0.00 |
78.20 | 76.15 | 77.50 | 46,649 |
| 11 Mar 15 |
77.50000 -1.50 |
78.00 | 75.55 | 78.00 | 30,007 |
| 10 Mar 15 |
79.00000 +0.60 |
79.00 | 73.00 | 79.00 | 317,617 |
| 09 Mar 15 |
78.40000 -2.10 |
78.40 | 78.00 | 78.40 | 7,122 |
| 06 Mar 15 |
80.50000 +0.00 |
80.80 | 79.00 | 80.50 | 72,053 |
| 05 Mar 15 |
80.50000 -0.50 |
81.24 | 80.00 | 81.00 | 31,767 |
| 04 Mar 15 |
81.00000 +0.00 |
83.00 | 80.05 | 81.50 | 43,331 |
| 03 Mar 15 |
81.00000 +0.50 |
84.85 | 81.00 | 81.00 | 96,117 |
| 02 Mar 15 |
80.50000 -3.00 |
82.00 | 77.38 | 82.00 | 126,237 |
| 27 Feb 15 |
83.50000 +2.00 |
85.00 | 80.50 | 82.00 | 182,384 |
| 26 Feb 15 |
81.50000 +3.50 |
85.00 | 78.00 | 78.00 | 255,210 |
| 25 Feb 15 |
78.00000 +1.50 |
82.95 | 76.52 | 78.50 | 322,745 |
| 24 Feb 15 |
76.50000 +0.50 |
78.00 | 75.05 | 76.00 | 60,154 |
| 23 Feb 15 |
76.00000 +2.00 |
77.00 | 74.01 | 74.01 | 93,261 |
| 20 Feb 15 |
74.00000 +2.50 |
75.00 | 70.25 | 71.50 | 75,927 |
| 19 Feb 15 |
71.50000 -1.50 |
72.95 | 67.10 | 72.00 | 277,801 |
| 18 Feb 15 |
73.00000 -2.50 |
75.50 | 70.11 | 75.50 | 116,996 |
| 17 Feb 15 |
75.50000 -2.00 |
77.45 | 74.05 | 77.45 | 42,125 |
| 16 Feb 15 |
77.50000 +0.00 |
77.79 | 75.25 | 77.50 | 80,940 |
| 13 Feb 15 |
77.50000 +1.50 |
78.63 | 75.25 | 77.00 | 94,196 |
| 12 Feb 15 |
76.00000 +1.50 |
76.50 | 74.49 | 74.50 | 140,169 |
| 11 Feb 15 |
74.50000 +0.00 |
74.65 | 73.50 | 74.50 | 51,712 |
| 10 Feb 15 |
74.50000 -1.50 |
76.45 | 70.00 | 76.00 | 100,070 |
| 09 Feb 15 |
76.00000 -0.75 |
78.00 | 75.05 | 76.75 | 103,011 |
| 06 Feb 15 |
76.75000 -2.25 |
78.00 | 75.00 | 78.00 | 79,485 |
| 05 Feb 15 |
79.00000 -2.30 |
82.50 | 78.00 | 81.75 | 60,200 |
| 04 Feb 15 |
81.30000 -0.45 |
81.30 | 81.22 | 81.30 | 12,219 |
| 03 Feb 15 |
81.75000 +0.00 |
82.69 | 80.75 | 81.75 | 35,053 |
| 02 Feb 15 |
81.75000 +0.25 |
83.33 | 80.75 | 81.50 | 104,806 |
| 30 Jan 15 |
81.50000 +0.00 |
83.00 | 80.82 | 81.50 | 79,493 |
| 29 Jan 15 |
81.50000 +2.00 |
82.00 | 78.22 | 80.00 | 52,343 |
| 28 Jan 15 |
79.50000 -0.50 |
81.00 | 78.05 | 80.00 | 25,066 |
| 27 Jan 15 |
80.00000 -1.00 |
80.05 | 78.05 | 80.05 | 62,173 |
| 26 Jan 15 |
81.00000 +1.50 |
81.51 | 79.30 | 79.50 | 74,357 |
| 23 Jan 15 |
79.50000 +0.00 |
80.51 | 79.10 | 79.50 | 19,365 |
| 22 Jan 15 |
79.50000 -1.50 |
81.95 | 79.10 | 81.00 | 67,358 |
| 21 Jan 15 |
81.00000 +2.00 |
82.85 | 79.10 | 79.10 | 170,444 |
| 20 Jan 15 |
79.00000 -0.50 |
81.00 | 78.80 | 79.50 | 75,831 |
| 19 Jan 15 |
79.50000 +0.00 |
80.80 | 78.60 | 79.50 | 5,518 |
| 16 Jan 15 |
79.50000 +0.00 |
80.70 | 78.55 | 79.50 | 15,808 |
| 15 Jan 15 |
79.50000 +0.00 |
80.70 | 78.55 | 79.50 | 10,563 |
| 14 Jan 15 |
79.50000 -0.50 |
80.80 | 78.30 | 80.00 | 18,030 |
| 13 Jan 15 |
80.00000 -0.50 |
81.00 | 78.38 | 80.50 | 21,550 |
| 12 Jan 15 |
80.50000 -0.50 |
81.47 | 78.40 | 81.00 | 29,018 |
| 09 Jan 15 |
81.00000 +0.00 |
81.11 | 79.15 | 81.00 | 6,852 |
| 08 Jan 15 |
81.00000 -0.50 |
81.88 | 79.05 | 81.50 | 50,260 |
| 07 Jan 15 |
81.50000 -1.00 |
82.45 | 80.00 | 82.45 | 17,889 |
| 06 Jan 15 |
82.50000 +0.94 |
82.88 | 80.07 | 81.50 | 43,051 |
| 05 Jan 15 |
81.56000 -0.44 |
84.00 | 81.56 | 82.00 | 87,668 |
| 02 Jan 15 |
82.00000 +0.00 |
83.80 | 81.00 | 82.00 | 15,891 |
| 31 Dec 14 |
82.00000 +1.00 |
84.38 | 81.00 | 81.00 | 30,516 |
| 30 Dec 14 |
81.00000 +2.00 |
82.95 | 78.25 | 79.00 | 34,622 |
| 29 Dec 14 |
79.00000 +0.00 |
79.95 | 78.00 | 79.00 | 69,859 |
| 24 Dec 14 |
79.00000 +0.00 |
80.00 | 78.50 | 79.00 | 16,089 |
| 23 Dec 14 |
79.00000 +1.50 |
80.49 | 76.00 | 77.50 | 65,052 |
| 22 Dec 14 |
77.50000 +4.00 |
78.98 | 70.00 | 73.50 | 166,162 |
| 19 Dec 14 |
73.50000 -2.00 |
75.65 | 72.07 | 75.50 | 104,374 |
| 18 Dec 14 |
75.50000 +0.00 |
75.80 | 74.00 | 75.50 | 24,235 |
| 17 Dec 14 |
75.50000 -1.50 |
77.00 | 71.00 | 77.00 | 129,561 |
| 16 Dec 14 |
77.00000 -2.50 |
84.63 | 75.50 | 83.50 | 116,798 |
| 15 Dec 14 |
79.50000 +0.50 |
80.63 | 78.25 | 79.00 | 40,670 |
| 12 Dec 14 |
79.00000 -1.50 |
81.60 | 78.25 | 80.50 | 41,834 |
| 11 Dec 14 |
80.50000 +3.50 |
81.99 | 77.00 | 77.00 | 112,248 |
| 10 Dec 14 |
77.00000 +1.00 |
79.00 | 76.43 | 76.43 | 76,301 |
| 09 Dec 14 |
76.00000 +0.50 |
77.50 | 74.00 | 75.50 | 89,993 |
| 08 Dec 14 |
75.50000 -0.56 |
76.50 | 74.00 | 76.00 | 71,901 |
| 05 Dec 14 |
76.06000 +0.06 |
78.00 | 76.06 | 76.06 | 52,682 |
| 04 Dec 14 |
76.00000 +6.00 |
78.13 | 71.20 | 71.20 | 96,872 |
| 03 Dec 14 |
70.00000 -1.00 |
72.90 | 67.00 | 71.00 | 287,637 |
| 02 Dec 14 |
71.00000 -5.00 |
75.50 | 69.10 | 75.50 | 192,026 |
| 01 Dec 14 |
76.00000 -1.00 |
77.75 | 74.00 | 77.00 | 79,101 |
| 28 Nov 14 |
77.00000 -1.63 |
78.50 | 75.00 | 78.50 | 50,419 |
| 27 Nov 14 |
78.62500 +0.63 |
79.00 | 77.00 | 78.00 | 36,715 |
| 26 Nov 14 |
78.00000 -1.50 |
79.00 | 77.00 | 79.00 | 51,557 |
| 25 Nov 14 |
79.50000 -0.50 |
81.00 | 77.15 | 80.00 | 61,992 |
| 24 Nov 14 |
80.00000 +0.00 |
81.00 | 78.50 | 80.00 | 11,122 |
| 21 Nov 14 |
80.00000 +0.00 |
80.45 | 78.50 | 80.00 | 36,466 |
| 20 Nov 14 |
80.00000 +0.00 |
82.00 | 78.78 | 80.00 | 28,990 |
| 19 Nov 14 |
80.00000 +0.50 |
81.00 | 79.30 | 79.50 | 21,182 |
| 18 Nov 14 |
79.50000 +0.00 |
80.99 | 79.05 | 79.50 | 36,110 |
| 17 Nov 14 |
79.50000 -1.00 |
81.65 | 79.00 | 80.50 | 119,930 |
| 14 Nov 14 |
80.50000 -1.50 |
83.00 | 79.38 | 82.00 | 85,527 |
| 13 Nov 14 |
82.00000 +2.00 |
83.00 | 78.00 | 81.00 | 131,512 |
| 12 Nov 14 |
80.00000 -1.00 |
80.70 | 79.50 | 80.70 | 30,279 |
| 11 Nov 14 |
81.00000 +0.00 |
84.50 | 79.21 | 82.00 | 148,346 |
| 10 Nov 14 |
81.00000 +3.00 |
82.00 | 77.50 | 78.00 | 190,940 |
| 07 Nov 14 |
78.00000 +1.50 |
79.75 | 77.05 | 77.05 | 35,478 |
| 06 Nov 14 |
76.50000 +1.75 |
78.00 | 75.00 | 75.00 | 114,726 |
| 05 Nov 14 |
74.75000 -0.75 |
76.10 | 74.00 | 75.50 | 41,410 |
| 04 Nov 14 |
75.50000 -0.50 |
77.00 | 73.00 | 75.00 | 95,005 |
| 03 Nov 14 |
76.00000 +0.00 |
77.50 | 74.50 | 76.00 | 50,755 |
| 31 Oct 14 |
76.00000 +0.00 |
77.70 | 74.45 | 76.00 | 155,131 |
| 30 Oct 14 |
76.00000 +0.00 |
78.21 | 74.60 | 76.00 | 92,476 |
| 29 Oct 14 |
76.00000 +0.00 |
76.42 | 74.35 | 76.00 | 61,342 |
| 28 Oct 14 |
76.00000 +0.50 |
76.50 | 73.00 | 75.50 | 45,708 |
| 27 Oct 14 |
75.50000 -2.00 |
77.00 | 73.36 | 77.00 | 42,725 |
| 24 Oct 14 |
77.50000 +0.00 |
78.00 | 75.50 | 77.50 | 103,698 |
| 23 Oct 14 |
77.50000 -0.50 |
79.00 | 75.60 | 78.00 | 149,867 |
| 22 Oct 14 |
78.00000 +1.00 |
79.65 | 76.50 | 78.00 | 110,918 |
| 21 Oct 14 |
77.00000 +1.00 |
78.00 | 75.51 | 76.00 | 85,261 |
| 20 Oct 14 |
76.00000 +0.00 |
78.98 | 75.24 | 77.00 | 161,227 |
| 17 Oct 14 |
76.00000 +3.50 |
77.00 | 72.07 | 72.50 | 274,108 |
| 16 Oct 14 |
72.50000 -4.45 |
77.00 | 71.00 | 76.50 | 169,282 |
| 15 Oct 14 |
76.95000 -1.55 |
80.00 | 76.95 | 78.50 | 175,818 |
| 14 Oct 14 |
78.50000 +4.50 |
80.00 | 73.75 | 74.00 | 200,328 |
| 13 Oct 14 |
74.00000 -0.50 |
78.00 | 68.20 | 77.50 | 410,356 |
| 10 Oct 14 |
74.50000 -5.00 |
77.99 | 70.11 | 77.99 | 253,096 |
| 09 Oct 14 |
79.50000 +2.00 |
82.00 | 78.00 | 78.00 | 264,018 |
| 08 Oct 14 |
77.50000 -2.50 |
81.58 | 75.00 | 80.00 | 111,415 |
| 07 Oct 14 |
80.00000 -0.50 |
82.00 | 75.00 | 80.50 | 178,488 |
| 06 Oct 14 |
80.50000 +3.00 |
82.00 | 76.00 | 77.50 | 167,692 |
| 03 Oct 14 |
77.50000 +1.00 |
80.00 | 73.00 | 76.50 | 163,531 |
| 02 Oct 14 |
76.50000 +3.50 |
78.00 | 67.00 | 73.00 | 790,425 |
| 01 Oct 14 |
73.00000 +4.50 |
74.90 | 67.61 | 68.50 | 85,535 |
| 30 Sep 14 |
68.50000 -0.50 |
68.88 | 65.00 | 68.88 | 101,465 |
| 29 Sep 14 |
69.00000 -2.00 |
71.00 | 67.00 | 71.00 | 166,032 |
| 26 Sep 14 |
71.00000 -1.00 |
73.00 | 66.00 | 72.00 | 1,129,672 |
| 25 Sep 14 |
72.00000 -3.00 |
73.50 | 68.20 | 73.50 | 434,598 |
| 24 Sep 14 |
75.00000 -3.50 |
77.07 | 71.00 | 77.07 | 343,418 |
| 23 Sep 14 |
78.50000 -4.00 |
82.70 | 76.00 | 82.50 | 206,544 |
| 22 Sep 14 |
82.50000 +0.00 |
82.85 | 81.00 | 82.50 | 37,804 |
| 19 Sep 14 |
82.50000 +0.00 |
83.00 | 81.33 | 82.50 | 52,225 |
| 18 Sep 14 |
82.50000 +0.00 |
83.68 | 81.50 | 82.50 | 46,967 |
| 17 Sep 14 |
82.50000 -4.00 |
85.18 | 80.06 | 85.18 | 121,751 |
| 16 Sep 14 |
86.50000 +1.00 |
88.00 | 84.00 | 85.50 | 97,851 |
| 15 Sep 14 |
85.50000 -0.50 |
86.49 | 84.00 | 86.00 | 265,947 |
| 12 Sep 14 |
86.00000 -1.00 |
86.75 | 84.00 | 86.75 | 68,279 |
| 11 Sep 14 |
87.00000 -1.50 |
87.98 | 84.00 | 87.98 | 116,046 |
| 10 Sep 14 |
88.50000 +0.00 |
89.45 | 87.60 | 88.50 | 82,331 |
| 09 Sep 14 |
88.50000 +0.50 |
89.70 | 87.25 | 88.00 | 204,019 |
| 08 Sep 14 |
88.00000 +2.00 |
89.00 | 85.81 | 86.00 | 288,673 |
| 05 Sep 14 |
86.00000 +0.00 |
86.99 | 85.65 | 86.00 | 53,386 |
| 04 Sep 14 |
86.00000 +0.00 |
87.45 | 85.38 | 86.00 | 105,965 |
| 03 Sep 14 |
86.00000 +2.00 |
86.75 | 83.38 | 84.00 | 175,980 |
| 02 Sep 14 |
84.00000 -3.50 |
89.20 | 83.55 | 87.50 | 96,342 |
| 01 Sep 14 |
87.50000 +3.50 |
87.70 | 83.58 | 84.00 | 101,023 |
| 29 Aug 14 |
84.00000 +0.50 |
84.64 | 83.20 | 84.00 | 129,690 |
| 28 Aug 14 |
83.50000 +0.50 |
84.74 | 82.50 | 83.00 | 231,976 |
| 27 Aug 14 |
83.00000 -3.00 |
87.50 | 80.00 | 86.00 | 185,836 |
| 26 Aug 14 |
86.00000 +0.00 |
88.00 | 85.16 | 86.00 | 86,380 |
| 22 Aug 14 |
86.00000 +1.50 |
86.00 | 84.00 | 84.50 | 140,561 |
| 21 Aug 14 |
84.50000 +0.50 |
85.22 | 84.00 | 84.00 | 34,394 |
| 20 Aug 14 |
84.00000 -1.50 |
85.00 | 81.01 | 85.00 | 91,787 |
| 19 Aug 14 |
85.50000 -0.50 |
89.45 | 84.25 | 86.00 | 215,849 |
| 18 Aug 14 |
86.00000 +0.00 |
86.67 | 84.00 | 86.00 | 134,637 |
| 15 Aug 14 |
86.00000 -0.75 |
87.20 | 82.00 | 86.75 | 106,214 |
| 14 Aug 14 |
86.75000 +0.75 |
86.90 | 85.05 | 86.00 | 76,742 |
| 13 Aug 14 |
86.00000 -0.50 |
87.50 | 85.00 | 86.50 | 170,949 |
| 12 Aug 14 |
86.50000 +1.50 |
88.00 | 82.30 | 85.00 | 187,432 |
| 11 Aug 14 |
85.00000 +1.75 |
87.00 | 83.05 | 83.25 | 364,187 |
| 08 Aug 14 |
83.25000 +2.75 |
84.70 | 78.00 | 80.50 | 260,123 |
| 07 Aug 14 |
80.50000 +1.00 |
81.40 | 77.00 | 80.50 | 119,286 |
| 06 Aug 14 |
79.50000 -2.00 |
82.90 | 75.00 | 81.50 | 158,656 |
| 05 Aug 14 |
81.50000 +2.00 |
83.45 | 79.10 | 80.00 | 142,132 |
| 04 Aug 14 |
79.50000 +2.50 |
81.00 | 76.32 | 77.00 | 239,075 |
| 01 Aug 14 |
77.00000 +1.50 |
77.00 | 74.55 | 75.50 | 58,972 |
| 31 Jul 14 |
75.50000 -1.50 |
76.40 | 74.50 | 76.40 | 32,796 |
| 30 Jul 14 |
77.00000 +1.50 |
78.74 | 74.89 | 75.50 | 106,496 |
| 29 Jul 14 |
75.50000 +0.00 |
77.80 | 75.00 | 75.50 | 66,608 |
| 28 Jul 14 |
75.50000 +5.00 |
76.40 | 68.50 | 73.50 | 291,905 |
| 25 Jul 14 |
70.50000 +1.75 |
71.75 | 68.02 | 70.00 | 65,184 |
| 24 Jul 14 |
68.75000 +0.25 |
68.75 | 67.05 | 68.50 | 35,077 |
| 23 Jul 14 |
68.50000 -1.50 |
69.55 | 67.00 | 69.55 | 103,119 |
| 22 Jul 14 |
70.00000 -2.00 |
71.49 | 64.18 | 71.49 | 309,466 |
| 21 Jul 14 |
72.00000 -3.00 |
74.05 | 68.05 | 74.05 | 203,325 |
| 18 Jul 14 |
75.00000 +1.50 |
75.22 | 73.05 | 74.00 | 56,274 |
| 17 Jul 14 |
73.50000 -1.00 |
75.08 | 73.00 | 74.50 | 61,198 |
| 16 Jul 14 |
74.50000 -1.50 |
75.00 | 72.00 | 75.00 | 101,205 |
| 15 Jul 14 |
76.00000 -2.50 |
78.40 | 75.00 | 78.00 | 130,351 |
| 14 Jul 14 |
78.50000 +3.00 |
78.50 | 75.50 | 75.50 | 108,314 |
| 11 Jul 14 |
75.50000 -4.00 |
79.85 | 69.71 | 79.85 | 621,297 |
| 10 Jul 14 |
79.50000 +0.00 |
79.95 | 79.10 | 79.50 | 52,948 |
| 09 Jul 14 |
79.50000 +0.00 |
80.00 | 79.10 | 79.50 | 55,629 |
| 08 Jul 14 |
79.50000 -2.50 |
82.45 | 79.00 | 82.00 | 63,648 |
| 07 Jul 14 |
82.00000 -2.50 |
84.70 | 80.05 | 84.50 | 99,552 |
| 04 Jul 14 |
84.50000 -2.50 |
87.78 | 83.50 | 87.00 | 94,419 |
| 03 Jul 14 |
87.00000 +0.00 |
90.50 | 84.13 | 87.00 | 310,923 |
| 02 Jul 14 |
87.00000 +3.50 |
89.00 | 84.78 | 85.00 | 280,788 |
| 01 Jul 14 |
83.50000 +3.00 |
84.50 | 80.18 | 80.50 | 274,418 |
| 30 Jun 14 |
80.50000 -0.50 |
82.00 | 78.60 | 81.00 | 184,778 |
| 27 Jun 14 |
81.00000 +2.50 |
82.00 | 78.55 | 78.55 | 162,824 |
| 26 Jun 14 |
78.50000 +0.50 |
79.70 | 77.25 | 78.00 | 73,647 |
| 25 Jun 14 |
78.00000 +1.50 |
78.95 | 76.22 | 76.50 | 298,240 |
| 24 Jun 14 |
76.50000 -0.50 |
78.60 | 76.25 | 77.50 | 105,933 |
| 23 Jun 14 |
77.00000 +0.50 |
78.70 | 72.22 | 76.50 | 183,818 |
| 20 Jun 14 |
76.50000 -2.50 |
79.45 | 75.05 | 79.00 | 237,284 |
| 19 Jun 14 |
79.00000 +4.50 |
79.00 | 72.00 | 74.50 | 2,045,975 |
| 18 Jun 14 |
74.50000 -0.50 |
76.00 | 74.32 | 75.00 | 95,460 |
| 17 Jun 14 |
75.00000 -0.75 |
76.59 | 74.60 | 75.75 | 241,138 |
| 16 Jun 14 |
75.75000 +2.25 |
77.07 | 74.64 | 75.00 | 206,523 |
| 13 Jun 14 |
73.50000 -2.88 |
76.79 | 71.60 | 76.38 | 1,313,615 |
| 12 Jun 14 |
76.37500 +0.13 |
76.95 | 75.63 | 76.25 | 353,942 |
| 11 Jun 14 |
76.25000 +0.75 |
76.50 | 74.75 | 75.50 | 587,954 |
| 10 Jun 14 |
75.50000 +11.00 |
79.00 | 70.00 | 70.50 | 839,128 |
| 09 Jun 14 |
64.50000 +1.50 |
66.00 | 61.97 | 63.00 | 98,746 |
| 06 Jun 14 |
63.00000 +0.50 |
64.00 | 61.25 | 62.50 | 184,885 |
| 05 Jun 14 |
62.50000 -3.50 |
66.20 | 61.00 | 66.00 | 215,110 |
| 04 Jun 14 |
66.00000 -0.50 |
67.00 | 62.50 | 66.50 | 124,846 |
| 03 Jun 14 |
66.50000 -6.00 |
73.00 | 65.18 | 72.50 | 240,986 |
| 02 Jun 14 |
72.50000 -0.50 |
73.39 | 71.00 | 73.00 | 43,360 |
| 30 May 14 |
73.00000 +0.00 |
74.38 | 71.50 | 73.00 | 33,397 |
| 29 May 14 |
73.00000 +0.00 |
74.48 | 72.50 | 73.00 | 154,500 |
| 28 May 14 |
73.00000 +0.50 |
75.00 | 72.00 | 72.50 | 176,557 |
| 27 May 14 |
72.50000 +0.00 |
73.80 | 70.00 | 72.50 | 17,478 |
| 23 May 14 |
72.50000 -0.50 |
74.00 | 71.78 | 73.00 | 47,966 |
| 22 May 14 |
73.00000 +0.00 |
74.70 | 71.51 | 73.00 | 18,112 |
| 21 May 14 |
73.00000 +0.00 |
74.70 | 71.80 | 73.00 | 113,716 |
| 20 May 14 |
73.00000 +0.50 |
74.60 | 71.76 | 72.50 | 74,315 |
| 19 May 14 |
72.50000 +0.50 |
73.00 | 70.22 | 72.00 | 73,625 |
| 16 May 14 |
72.00000 +1.00 |
75.00 | 71.01 | 71.01 | 179,627 |
| 15 May 14 |
71.00000 -1.00 |
72.85 | 70.05 | 72.00 | 176,886 |
| 14 May 14 |
72.00000 +3.50 |
73.00 | 69.50 | 69.50 | 322,338 |
| 13 May 14 |
68.50000 -2.50 |
71.75 | 66.50 | 71.00 | 354,874 |
| 12 May 14 |
71.00000 -0.50 |
75.00 | 69.32 | 71.50 | 468,532 |
| 09 May 14 |
71.50000 +6.00 |
73.00 | 66.25 | 66.25 | 480,734 |
| 08 May 14 |
65.50000 +0.00 |
66.90 | 64.53 | 65.50 | 161,369 |
| 07 May 14 |
65.50000 -0.25 |
67.90 | 63.00 | 65.75 | 382,626 |
| 06 May 14 |
65.75000 +11.75 |
67.99 | 56.88 | 57.50 | 1,175,974 |
| 02 May 14 |
54.00000 -1.00 |
55.40 | 53.41 | 55.00 | 42,841 |
| 01 May 14 |
55.00000 +0.00 |
57.35 | 54.25 | 55.00 | 154,051 |
| 30 Apr 14 |
55.00000 +1.00 |
56.74 | 53.62 | 54.00 | 117,740 |
| 29 Apr 14 |
54.00000 +0.50 |
56.45 | 53.50 | 53.50 | 82,112 |
| 28 Apr 14 |
53.50000 +5.00 |
55.00 | 50.50 | 50.50 | 474,842 |
| 25 Apr 14 |
48.50000 -0.50 |
49.00 | 47.25 | 49.00 | 118,139 |
| 24 Apr 14 |
49.00000 +3.50 |
51.35 | 48.00 | 48.00 | 141,213 |
| 23 Apr 14 |
45.50000 +0.00 |
46.70 | 45.00 | 45.50 | 6,000 |
| 22 Apr 14 |
45.50000 +0.49 |
46.00 | 44.99 | 45.00 | 18,165 |
| 17 Apr 14 |
45.01100 +0.01 |
45.50 | 45.01 | 45.01 | 29,119 |
| 16 Apr 14 |
45.00000 +0.00 |
45.70 | 44.53 | 45.00 | 28,025 |
| 15 Apr 14 |
45.00000 -0.17 |
45.47 | 44.41 | 45.00 | 37,624 |
| 14 Apr 14 |
45.17500 +0.92 |
45.63 | 45.17 | 45.17 | 34,923 |
| 11 Apr 14 |
44.25000 -0.75 |
44.25 | 44.22 | 44.25 | 14,651 |
| 10 Apr 14 |
45.00000 -0.89 |
45.20 | 44.10 | 45.20 | 90,807 |
| 09 Apr 14 |
45.89000 +0.79 |
45.89 | 44.00 | 45.89 | 144,257 |
| 08 Apr 14 |
45.10000 -0.90 |
45.10 | 45.00 | 45.10 | 17,176 |
| 07 Apr 14 |
46.00000 +1.00 |
46.10 | 45.00 | 46.00 | 73,224 |
| 04 Apr 14 |
45.00000 -1.00 |
45.00 | 44.00 | 45.00 | 68,012 |
| 03 Apr 14 |
46.00000 +0.00 |
46.10 | 45.00 | 46.00 | 55,797 |
| 02 Apr 14 |
46.00000 +0.00 |
46.30 | 46.00 | 46.30 | 29,866 |
| 01 Apr 14 |
46.00000 -0.50 |
46.00 | 46.00 | 46.00 | 1,600 |
| 31 Mar 14 |
46.50000 -0.50 |
46.90 | 45.00 | 46.90 | 76,620 |
| 28 Mar 14 |
47.00000 +0.00 |
47.26 | 46.00 | 47.00 | 40,656 |
| 27 Mar 14 |
47.00000 +0.00 |
47.50 | 46.00 | 47.00 | 46,585 |
| 26 Mar 14 |
47.00000 +0.00 |
47.26 | 45.62 | 47.00 | 32,800 |
| 25 Mar 14 |
47.00000 -1.50 |
47.50 | 46.50 | 47.50 | 56,207 |
| 24 Mar 14 |
48.50000 +0.50 |
49.70 | 46.50 | 48.00 | 24,260 |
| 21 Mar 14 |
48.00000 +0.00 |
49.45 | 48.00 | 48.00 | 22,688 |
| 20 Mar 14 |
48.00000 -1.70 |
48.00 | 46.52 | 48.00 | 17,311 |
| 19 Mar 14 |
49.70000 +1.20 |
49.70 | 49.70 | 49.70 | 2,000 |
| 18 Mar 14 |
48.50000 +0.00 |
49.80 | 48.00 | 48.50 | 1,550 |
| 17 Mar 14 |
48.50000 +1.00 |
50.07 | 47.69 | 47.69 | 54,565 |
| 14 Mar 14 |
47.50000 +0.50 |
48.45 | 44.00 | 47.00 | 230,480 |
| 13 Mar 14 |
47.00000 +2.00 |
47.90 | 45.00 | 46.00 | 197,485 |
| 12 Mar 14 |
45.00000 -3.50 |
48.45 | 44.50 | 48.45 | 77,566 |
| 11 Mar 14 |
48.50000 +1.50 |
49.00 | 45.00 | 47.00 | 109,712 |
| 10 Mar 14 |
47.00000 +2.93 |
47.95 | 44.25 | 44.50 | 120,692 |
| 07 Mar 14 |
44.07000 -0.43 |
44.07 | 44.07 | 44.07 | 12,500 |
| 06 Mar 14 |
44.50000 +0.00 |
44.70 | 44.05 | 44.50 | 41,819 |
| 05 Mar 14 |
44.50000 +1.00 |
45.00 | 42.95 | 43.50 | 558,949 |
| 04 Mar 14 |
43.50000 +0.50 |
44.00 | 41.20 | 43.00 | 81,011 |
| 03 Mar 14 |
43.00000 +2.00 |
43.00 | 40.10 | 41.50 | 293,607 |
| 28 Feb 14 |
41.00000 -2.00 |
44.50 | 39.30 | 43.00 | 119,254 |
| 27 Feb 14 |
43.00000 -0.50 |
44.00 | 42.54 | 43.50 | 99,418 |
| 26 Feb 14 |
43.50000 -0.15 |
44.01 | 42.55 | 43.00 | 119,280 |
| 25 Feb 14 |
43.65000 +0.32 |
43.65 | 43.65 | 43.65 | 17,381 |
| 24 Feb 14 |
43.33490 +0.33 |
43.65 | 43.33 | 43.33 | 7,183 |
| 21 Feb 14 |
43.00000 +2.00 |
43.90 | 41.50 | 41.50 | 75,067 |
| 20 Feb 14 |
41.00000 -0.50 |
42.00 | 39.00 | 41.50 | 21,881 |
| 19 Feb 14 |
41.50000 -2.13 |
43.50 | 40.00 | 43.50 | 65,288 |
| 18 Feb 14 |
43.62500 -0.13 |
43.95 | 43.50 | 43.75 | 39,075 |
| 17 Feb 14 |
43.75000 +0.00 |
43.98 | 43.55 | 43.75 | 32,302 |
| 14 Feb 14 |
43.75000 -0.50 |
44.00 | 43.25 | 44.00 | 52,840 |
| 13 Feb 14 |
44.25000 +3.00 |
44.44 | 41.00 | 41.25 | 254,565 |
| 12 Feb 14 |
41.25000 -1.00 |
42.83 | 40.00 | 42.25 | 75,242 |
| 11 Feb 14 |
42.25000 -2.85 |
45.00 | 42.00 | 45.00 | 130,350 |
| 10 Feb 14 |
45.10000 -2.90 |
45.10 | 45.10 | 45.10 | 5,558 |
| 07 Feb 14 |
48.00000 +2.10 |
48.00 | 48.00 | 48.00 | 800 |
| 06 Feb 14 |
45.90000 -1.10 |
45.90 | 45.00 | 45.90 | 13,790 |
| 05 Feb 14 |
47.00000 +0.00 |
47.00 | 45.10 | 47.00 | 3,300 |
| 04 Feb 14 |
47.00000 -2.50 |
47.10 | 46.00 | 47.10 | 32,926 |
| 03 Feb 14 |
49.50000 -0.50 |
51.16 | 47.00 | 50.00 | 40,105 |
| 31 Jan 14 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 0 |
| 30 Jan 14 |
50.00000 +0.00 |
51.40 | 48.60 | 50.00 | 6,945 |
| 29 Jan 14 |
50.00000 +1.88 |
50.00 | 47.10 | 48.00 | 74,270 |
| 28 Jan 14 |
48.11800 +0.12 |
48.12 | 48.12 | 48.12 | 3,600 |
| 27 Jan 14 |
48.00000 -0.50 |
49.20 | 47.00 | 48.50 | 49,276 |
| 24 Jan 14 |
48.50000 +0.00 |
49.25 | 48.00 | 48.50 | 7,969 |
| 23 Jan 14 |
48.50000 -2.50 |
51.92 | 47.50 | 51.00 | 66,622 |
| 22 Jan 14 |
51.00000 +5.20 |
52.70 | 47.55 | 48.50 | 180,320 |
| 21 Jan 14 |
45.80000 +0.55 |
45.95 | 45.80 | 45.80 | 17,519 |
| 20 Jan 14 |
45.25000 -0.55 |
45.70 | 44.10 | 45.25 | 7,430 |
| 17 Jan 14 |
45.80000 +0.55 |
45.85 | 45.80 | 45.80 | 10,849 |
| 16 Jan 14 |
45.25000 -0.20 |
45.85 | 44.10 | 45.50 | 14,572 |
| 15 Jan 14 |
45.45000 +0.85 |
45.45 | 44.50 | 45.45 | 37,792 |
| 14 Jan 14 |
44.60000 -0.40 |
44.60 | 44.56 | 44.60 | 15,203 |
| 13 Jan 14 |
45.00000 +0.70 |
45.00 | 44.00 | 45.00 | 20,892 |
| 10 Jan 14 |
44.30000 -1.70 |
44.30 | 44.00 | 44.30 | 27,484 |
| 09 Jan 14 |
46.00000 -1.50 |
46.00 | 43.00 | 46.00 | 100,324 |
| 08 Jan 14 |
47.50000 +0.00 |
50.00 | 46.25 | 47.50 | 201,105 |
| 07 Jan 14 |
47.50000 +0.75 |
48.80 | 46.09 | 46.75 | 15,616 |
| 06 Jan 14 |
46.75000 +0.75 |
49.00 | 46.08 | 46.08 | 26,489 |
| 03 Jan 14 |
46.00000 +0.50 |
47.00 | 45.60 | 45.60 | 52,258 |
| 02 Jan 14 |
45.50000 -0.50 |
47.00 | 44.75 | 46.00 | 38,649 |
| 31 Dec 13 |
46.00000 +1.00 |
46.95 | 45.10 | 45.10 | 9,200 |
| 30 Dec 13 |
45.00000 +1.00 |
47.00 | 44.72 | 44.72 | 91,422 |
| 27 Dec 13 |
44.00000 +1.00 |
45.00 | 42.50 | 43.00 | 40,103 |
| 24 Dec 13 |
43.00000 +0.00 |
44.70 | 42.40 | 43.00 | 18,777 |
| 23 Dec 13 |
43.00000 +0.00 |
44.30 | 42.20 | 43.00 | 4,491 |
| 20 Dec 13 |
43.00000 +1.50 |
44.30 | 42.00 | 42.00 | 57,398 |
| 19 Dec 13 |
41.50000 +0.00 |
42.90 | 40.50 | 41.50 | 51,635 |
| 18 Dec 13 |
41.50000 +0.50 |
42.00 | 40.25 | 41.00 | 53,987 |
| 17 Dec 13 |
41.00000 -0.50 |
42.01 | 40.39 | 41.50 | 38,326 |
| 16 Dec 13 |
41.50000 +0.00 |
42.90 | 40.00 | 41.50 | 55,966 |
| 13 Dec 13 |
41.50000 +0.50 |
42.00 | 40.80 | 41.00 | 35,506 |
| 12 Dec 13 |
41.00000 -1.50 |
44.00 | 40.60 | 42.50 | 86,478 |
| 11 Dec 13 |
42.50000 +0.50 |
44.20 | 42.00 | 42.00 | 158,790 |
| 10 Dec 13 |
42.00000 +2.25 |
45.00 | 40.00 | 42.50 | 438,937 |
| 09 Dec 13 |
39.75000 +4.25 |
41.00 | 36.50 | 36.50 | 341,510 |
| 06 Dec 13 |
35.50000 +1.50 |
37.50 | 34.10 | 34.10 | 206,861 |
| 05 Dec 13 |
34.00000 +1.75 |
36.00 | 33.00 | 33.00 | 105,934 |
| 04 Dec 13 |
32.25000 +1.25 |
33.00 | 32.25 | 32.25 | 21,009 |
| 03 Dec 13 |
31.00000 +0.00 |
32.40 | 29.84 | 31.00 | 5,218 |
| 02 Dec 13 |
31.00000 +0.00 |
32.40 | 30.00 | 31.00 | 147,558 |
| 29 Nov 13 |
31.00000 +0.00 |
31.60 | 30.55 | 31.00 | 33,349 |
| 28 Nov 13 |
31.00000 +0.50 |
31.95 | 30.50 | 30.50 | 54,351 |
| 27 Nov 13 |
30.50000 +0.80 |
31.00 | 29.25 | 30.00 | 77,540 |
| 26 Nov 13 |
29.70000 +0.20 |
29.70 | 28.83 | 29.70 | 5,914 |
| 25 Nov 13 |
29.50000 -0.50 |
29.50 | 28.00 | 29.50 | 340,332 |
| 22 Nov 13 |
30.00000 +0.00 |
30.65 | 27.00 | 30.50 | 251,166 |
| 21 Nov 13 |
30.00000 -1.00 |
30.45 | 29.21 | 30.45 | 51,467 |
| 20 Nov 13 |
31.00000 -1.00 |
32.34 | 28.05 | 32.00 | 115,459 |
| 19 Nov 13 |
32.00000 +0.00 |
32.58 | 32.00 | 32.58 | 10,670 |
| 18 Nov 13 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 15 Nov 13 |
33.00000 +0.00 |
33.78 | 32.12 | 33.00 | 22,000 |
| 14 Nov 13 |
33.00000 +0.00 |
33.66 | 32.30 | 33.00 | 3,045 |
| 13 Nov 13 |
33.00000 -1.00 |
33.72 | 32.25 | 33.72 | 40,716 |
| 12 Nov 13 |
34.00000 +0.94 |
34.80 | 33.06 | 34.00 | 15,445 |
| 11 Nov 13 |
33.06000 -1.74 |
33.06 | 33.06 | 33.06 | 3,500 |
| 08 Nov 13 |
34.80000 +0.80 |
34.80 | 34.80 | 34.80 | 2,823 |
| 07 Nov 13 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 0 |
| 06 Nov 13 |
34.00000 +0.65 |
34.25 | 33.70 | 34.00 | 64,000 |
| 05 Nov 13 |
33.35000 -0.65 |
33.35 | 33.35 | 33.35 | 25,000 |
| 04 Nov 13 |
34.00000 +0.00 |
34.90 | 33.55 | 34.00 | 33,508 |
| 01 Nov 13 |
34.00000 +1.00 |
34.00 | 34.00 | 34.00 | 6,000 |
| 31 Oct 13 |
33.00000 +0.50 |
33.00 | 32.55 | 32.55 | 7,775 |
| 30 Oct 13 |
32.50000 -0.50 |
33.90 | 32.35 | 33.00 | 101,647 |
| 29 Oct 13 |
33.00000 -0.10 |
33.10 | 33.00 | 33.00 | 13,241 |
| 28 Oct 13 |
33.10000 -0.70 |
33.90 | 33.10 | 33.50 | 17,263 |
| 25 Oct 13 |
33.80000 -0.70 |
34.37 | 33.80 | 34.37 | 18,181 |
| 24 Oct 13 |
34.50000 +1.00 |
35.85 | 34.20 | 34.20 | 76,357 |
| 23 Oct 13 |
33.50000 +2.50 |
34.91 | 30.00 | 31.00 | 291,454 |
| 22 Oct 13 |
31.00000 -1.50 |
33.00 | 29.50 | 32.50 | 155,997 |
| 21 Oct 13 |
32.50000 +2.00 |
33.00 | 30.25 | 30.50 | 220,904 |
| 18 Oct 13 |
30.50000 +0.75 |
32.00 | 30.00 | 30.00 | 81,761 |
| 17 Oct 13 |
29.75000 +2.00 |
30.80 | 27.37 | 27.75 | 100,465 |
| 16 Oct 13 |
27.75000 +0.50 |
29.00 | 27.13 | 27.25 | 47,787 |
| 15 Oct 13 |
27.25000 +1.50 |
28.00 | 25.55 | 25.75 | 168,010 |
| 14 Oct 13 |
25.75000 +2.15 |
27.99 | 25.20 | 26.00 | 140,885 |
| 11 Oct 13 |
23.60000 -1.15 |
23.60 | 23.50 | 23.60 | 8,600 |
| 10 Oct 13 |
24.74500 +0.00 |
24.75 | 24.75 | 24.75 | 2,615 |
| 09 Oct 13 |
24.74500 +0.25 |
24.75 | 24.75 | 24.75 | 1,568 |
| 08 Oct 13 |
24.50000 +0.00 |
25.00 | 23.50 | 24.50 | 92,600 |
| 07 Oct 13 |
24.50000 -0.50 |
25.12 | 23.00 | 25.00 | 22,000 |
| 04 Oct 13 |
25.00000 +1.50 |
25.20 | 23.00 | 23.50 | 50,418 |
| 03 Oct 13 |
23.50000 -0.50 |
24.20 | 23.10 | 24.00 | 68,139 |
| 02 Oct 13 |
24.00000 -0.50 |
24.50 | 23.50 | 24.50 | 30,000 |
| 01 Oct 13 |
24.50000 -0.50 |
24.80 | 23.00 | 24.80 | 58,899 |
| 30 Sep 13 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 7,000 |
| 27 Sep 13 |
26.00000 -0.95 |
26.90 | 26.00 | 26.90 | 13,561 |
| 26 Sep 13 |
26.95000 -0.70 |
26.95 | 24.50 | 26.95 | 15,391 |
| 25 Sep 13 |
27.65000 +1.30 |
27.65 | 27.65 | 27.65 | 1,724 |
| 24 Sep 13 |
26.35000 -1.15 |
26.35 | 26.00 | 26.35 | 16,820 |
| 23 Sep 13 |
27.50000 +1.20 |
27.65 | 25.00 | 27.65 | 26,166 |
| 20 Sep 13 |
26.30000 +0.00 |
26.30 | 26.05 | 26.30 | 11,000 |
| 19 Sep 13 |
26.30000 -0.70 |
26.30 | 26.30 | 26.30 | 1 |
| 18 Sep 13 |
27.00000 -1.00 |
27.00 | 27.00 | 27.00 | 1,248 |
| 17 Sep 13 |
28.00000 -1.50 |
28.00 | 28.00 | 28.00 | 4,814 |
| 16 Sep 13 |
29.50000 +0.50 |
29.50 | 29.50 | 29.50 | 3,389 |
| 13 Sep 13 |
29.00000 +0.00 |
29.50 | 28.00 | 29.00 | 2,192 |
| 12 Sep 13 |
29.00000 -0.70 |
29.00 | 29.00 | 29.00 | 0 |
| 11 Sep 13 |
29.70000 +0.70 |
29.70 | 29.70 | 29.70 | 2,000 |
| 10 Sep 13 |
29.00000 +0.06 |
30.00 | 28.00 | 29.00 | 47,045 |
| 09 Sep 13 |
28.94000 -0.56 |
28.94 | 25.50 | 28.94 | 62,526 |
| 06 Sep 13 |
29.50000 -1.45 |
30.55 | 28.80 | 29.00 | 9,729 |
| 05 Sep 13 |
30.95000 +1.95 |
30.95 | 30.95 | 30.95 | 10,000 |
| 04 Sep 13 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 03 Sep 13 |
29.00000 -0.74 |
30.00 | 28.26 | 29.00 | 67,633 |
| 02 Sep 13 |
29.74070 +0.74 |
29.74 | 29.74 | 29.74 | 15,000 |
| 30 Aug 13 |
29.00000 -0.40 |
29.70 | 28.32 | 29.00 | 12,379 |
| 29 Aug 13 |
29.40000 +0.40 |
29.40 | 29.40 | 29.40 | 7,000 |
| 28 Aug 13 |
29.00000 -0.67 |
29.50 | 28.30 | 29.50 | 51,700 |
| 27 Aug 13 |
29.67000 -0.03 |
29.67 | 29.67 | 29.67 | 13,402 |
| 23 Aug 13 |
29.70000 +0.45 |
29.70 | 29.70 | 29.70 | 2,000 |
| 22 Aug 13 |
29.25000 +0.50 |
29.70 | 29.00 | 29.00 | 23,804 |
| 21 Aug 13 |
28.75000 -2.25 |
31.00 | 27.55 | 29.25 | 133,803 |
| 20 Aug 13 |
31.00000 +1.75 |
31.00 | 31.00 | 31.00 | 11,000 |
| 19 Aug 13 |
29.25000 +0.25 |
30.00 | 28.73 | 29.00 | 23,615 |
| 16 Aug 13 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 15 Aug 13 |
29.00000 +0.50 |
29.76 | 28.90 | 28.90 | 56,721 |
| 14 Aug 13 |
28.50000 +0.03 |
28.50 | 28.50 | 28.50 | 0 |
| 13 Aug 13 |
28.46500 +0.01 |
28.47 | 28.45 | 28.47 | 9,972 |
| 12 Aug 13 |
28.45000 -0.30 |
28.45 | 28.42 | 28.45 | 5,500 |
| 09 Aug 13 |
28.75000 +1.25 |
29.00 | 27.35 | 27.50 | 16,438 |
| 08 Aug 13 |
27.50000 +1.00 |
28.00 | 27.00 | 27.00 | 31,112 |
| 07 Aug 13 |
26.50000 +0.00 |
27.00 | 26.10 | 26.50 | 63,864 |
| 06 Aug 13 |
26.50000 +0.00 |
26.65 | 26.00 | 26.50 | 26,620 |
| 05 Aug 13 |
26.50000 +0.00 |
26.65 | 26.00 | 26.50 | 184,080 |
| 02 Aug 13 |
26.50000 +0.20 |
26.70 | 26.05 | 26.50 | 4,586 |
| 01 Aug 13 |
26.30000 -1.70 |
26.30 | 25.70 | 26.30 | 36,221 |
| 31 Jul 13 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 18,863 |
| 30 Jul 13 |
28.50000 +0.00 |
28.65 | 28.02 | 28.50 | 5,800 |
| 29 Jul 13 |
28.50000 +2.50 |
29.00 | 27.00 | 27.00 | 56,279 |
| 26 Jul 13 |
26.00000 +0.30 |
27.00 | 25.95 | 25.95 | 73,457 |
| 25 Jul 13 |
25.70000 +1.20 |
25.75 | 25.70 | 25.70 | 26,000 |
| 24 Jul 13 |
24.50000 +0.00 |
25.35 | 23.66 | 24.50 | 59,440 |
| 23 Jul 13 |
24.50000 -0.50 |
25.80 | 23.52 | 25.00 | 31,262 |
| 22 Jul 13 |
25.00000 +4.50 |
25.95 | 21.63 | 22.50 | 104,368 |
| 19 Jul 13 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 18 Jul 13 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 17 Jul 13 |
20.50000 +0.25 |
20.65 | 20.00 | 20.25 | 22,270 |
| 16 Jul 13 |
20.25000 +0.25 |
20.65 | 19.30 | 20.00 | 10,271 |
| 15 Jul 13 |
20.00000 +0.70 |
20.00 | 20.00 | 20.00 | 0 |
| 12 Jul 13 |
19.30000 -0.30 |
19.30 | 19.30 | 19.30 | 18,951 |
| 11 Jul 13 |
19.60000 -1.40 |
19.60 | 19.30 | 19.60 | 18,139 |
| 10 Jul 13 |
21.00000 +1.00 |
21.00 | 21.00 | 21.00 | 4,681 |
| 09 Jul 13 |
20.00000 -0.33 |
20.00 | 20.00 | 20.00 | 0 |
| 08 Jul 13 |
20.33000 -0.42 |
21.00 | 20.33 | 20.75 | 5,470 |
| 05 Jul 13 |
20.75000 -0.25 |
20.90 | 20.55 | 20.75 | 27,923 |
| 04 Jul 13 |
21.00500 +0.32 |
21.00 | 21.00 | 21.00 | 9,714 |
| 03 Jul 13 |
20.68000 -0.07 |
20.68 | 20.68 | 20.68 | 2,000 |
| 02 Jul 13 |
20.75000 -0.25 |
22.50 | 20.25 | 21.00 | 95,265 |
| 01 Jul 13 |
21.00000 +0.00 |
22.00 | 20.25 | 21.00 | 68,000 |
| 28 Jun 13 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 27 Jun 13 |
21.00000 +0.45 |
21.00 | 21.00 | 21.00 | 0 |
| 26 Jun 13 |
20.55000 -0.45 |
20.55 | 20.55 | 20.55 | 1,000 |
| 25 Jun 13 |
21.00000 +0.00 |
21.51 | 20.55 | 21.00 | 34,326 |
| 24 Jun 13 |
21.00000 -0.45 |
21.00 | 21.00 | 21.00 | 0 |
| 21 Jun 13 |
21.45000 +0.45 |
21.45 | 21.45 | 21.45 | 15,800 |
| 20 Jun 13 |
21.00000 +0.50 |
21.75 | 20.18 | 20.50 | 47,696 |
| 19 Jun 13 |
20.50000 +0.00 |
21.00 | 20.00 | 20.50 | 19,341 |
| 18 Jun 13 |
20.50000 +0.00 |
21.00 | 20.15 | 20.50 | 50,292 |
| 17 Jun 13 |
20.50000 +0.25 |
21.00 | 20.50 | 20.50 | 14,500 |
| 14 Jun 13 |
20.25000 +0.43 |
20.50 | 19.85 | 19.85 | 70,000 |
| 13 Jun 13 |
19.82000 -0.18 |
20.50 | 19.82 | 20.00 | 9,005 |
| 12 Jun 13 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 22,803 |
| 11 Jun 13 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 28,475 |
| 10 Jun 13 |
20.00000 +0.00 |
20.50 | 19.70 | 20.00 | 29,512 |
| 07 Jun 13 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 06 Jun 13 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 05 Jun 13 |
20.00000 -0.50 |
20.25 | 20.00 | 20.25 | 40,600 |
| 04 Jun 13 |
20.50000 -0.50 |
20.50 | 20.00 | 20.50 | 8,969 |
| 03 Jun 13 |
21.00000 -0.50 |
21.00 | 20.05 | 21.00 | 15,000 |
| 31 May 13 |
21.50000 +0.00 |
21.50 | 21.10 | 21.50 | 20,094 |
| 30 May 13 |
21.50000 +0.00 |
21.74 | 21.00 | 21.50 | 188,462 |
| 29 May 13 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 28 May 13 |
21.50000 -1.00 |
22.50 | 21.00 | 22.50 | 254,070 |
| 24 May 13 |
22.50000 +0.00 |
23.25 | 22.50 | 22.50 | 2,089 |
| 23 May 13 |
22.50000 +0.00 |
23.70 | 21.75 | 22.50 | 24,925 |
| 22 May 13 |
22.50000 +0.00 |
23.70 | 21.30 | 22.50 | 61,106 |
| 21 May 13 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 20 May 13 |
22.50000 +0.00 |
23.80 | 21.55 | 22.50 | 18,473 |
| 17 May 13 |
22.50000 +0.30 |
23.95 | 21.50 | 22.50 | 68,526 |
| 16 May 13 |
22.20000 +0.20 |
22.20 | 22.18 | 22.18 | 26,000 |
| 15 May 13 |
22.00000 +0.00 |
22.00 | 21.30 | 22.00 | 10,000 |
| 14 May 13 |
22.00000 +0.00 |
22.24 | 22.00 | 22.00 | 23,000 |
| 13 May 13 |
22.00000 +0.85 |
22.14 | 21.15 | 22.00 | 11,306 |
| 10 May 13 |
21.15000 +0.15 |
22.20 | 21.15 | 22.00 | 51,454 |
| 07 May 13 |
21.00000 +0.00 |
22.00 | 21.00 | 22.00 | 42,810 |
| 03 May 13 |
21.00000 -0.22 |
22.00 | 21.00 | 22.00 | 48,234 |
| 02 May 13 |
21.22000 -1.78 |
22.00 | 21.22 | 22.00 | 11,000 |
| 01 May 13 |
23.00000 +0.50 |
23.00 | 21.16 | 23.00 | 66,575 |
| 30 Apr 13 |
22.50000 -1.80 |
23.00 | 22.50 | 23.00 | 755 |
| 26 Apr 13 |
24.30000 +1.80 |
24.30 | 23.50 | 23.50 | 15,000 |
| 25 Apr 13 |
22.50000 +0.00 |
24.30 | 22.50 | 23.50 | 19,300 |
| 24 Apr 13 |
22.50000 -0.50 |
24.40 | 22.50 | 23.50 | 13,990 |
| 23 Apr 13 |
23.00000 -1.22 |
24.22 | 22.40 | 23.25 | 165,665 |
| 22 Apr 13 |
24.22000 +1.22 |
24.49 | 23.15 | 23.50 | 95,458 |
| 19 Apr 13 |
23.00000 -1.70 |
24.70 | 23.00 | 23.50 | 70,734 |
| 18 Apr 13 |
24.70000 +0.00 |
24.70 | 23.50 | 24.00 | 35,000 |
| 17 Apr 13 |
24.70000 +1.70 |
24.70 | 24.00 | 24.00 | 216 |
| 16 Apr 13 |
23.00000 +0.00 |
24.20 | 23.00 | 24.00 | 42,713 |
| 15 Apr 13 |
23.00000 +0.00 |
24.00 | 22.26 | 23.25 | 142,116 |
| 12 Apr 13 |
23.00000 +0.00 |
23.95 | 22.80 | 23.75 | 103,064 |
| 11 Apr 13 |
23.00000 +0.00 |
23.50 | 22.70 | 22.70 | 187,383 |
| 10 Apr 13 |
23.00000 +1.50 |
23.00 | 21.50 | 21.50 | 385,923 |
| 09 Apr 13 |
21.50000 -0.50 |
21.88 | 20.00 | 21.00 | 121,058 |
| 08 Apr 13 |
22.00000 +3.00 |
22.00 | 19.00 | 20.00 | 3,826,079 |
| 05 Apr 13 |
19.00000 -1.00 |
20.50 | 19.00 | 20.50 | 66,536 |
| 04 Apr 13 |
20.00000 +0.00 |
20.60 | 20.00 | 20.60 | 78,150 |
| 03 Apr 13 |
20.00000 -1.50 |
21.50 | 20.00 | 21.50 | 204,621 |
| 02 Apr 13 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 26,410 |
| 28 Mar 13 |
21.50000 +0.00 |
21.84 | 21.20 | 21.84 | 44,087 |
| 27 Mar 13 |
21.50000 -0.40 |
23.25 | 21.50 | 23.25 | 1,374 |
| 25 Mar 13 |
21.90000 +0.40 |
23.25 | 21.50 | 23.25 | 72,431 |
| 22 Mar 13 |
21.50000 +0.00 |
23.25 | 21.50 | 23.25 | 20,300 |
| 21 Mar 13 |
21.50000 +0.00 |
23.25 | 21.50 | 23.25 | 10,540 |
| 20 Mar 13 |
21.50000 +0.00 |
23.25 | 21.40 | 21.75 | 110,332 |
| 19 Mar 13 |
21.50000 -1.30 |
21.75 | 21.50 | 21.75 | 355,000 |
| 18 Mar 13 |
22.80000 +0.94 |
22.80 | 22.25 | 22.25 | 11,735 |
| 15 Mar 13 |
21.86000 -1.64 |
22.25 | 21.85 | 22.25 | 33,213 |
| 14 Mar 13 |
23.50000 +1.18 |
23.50 | 22.00 | 23.50 | 39,579 |
| 13 Mar 13 |
22.32000 +0.32 |
24.00 | 21.50 | 22.50 | 33,713 |
| 12 Mar 13 |
22.00000 -1.10 |
23.00 | 22.00 | 23.00 | 80,291 |
| 11 Mar 13 |
23.10000 +0.10 |
23.70 | 23.00 | 23.25 | 162,159 |
| 08 Mar 13 |
23.00000 +0.00 |
26.45 | 23.00 | 26.00 | 470,403 |
| 07 Mar 13 |
23.00000 -2.75 |
25.75 | 23.00 | 25.75 | 468,578 |
| 06 Mar 13 |
25.75000 +4.25 |
27.40 | 21.40 | 21.50 | 936,288 |
| 05 Mar 13 |
21.50000 +0.50 |
21.60 | 21.05 | 21.60 | 97,935 |
| 04 Mar 13 |
21.00000 -1.05 |
23.00 | 21.00 | 22.50 | 151,110 |
| 01 Mar 13 |
22.05000 +0.05 |
22.50 | 22.05 | 22.50 | 20,000 |
| 28 Feb 13 |
22.00000 -1.00 |
23.00 | 22.00 | 23.00 | 135,967 |
| 27 Feb 13 |
23.00000 +0.80 |
23.00 | 22.25 | 23.00 | 144,069 |
| 26 Feb 13 |
22.20000 +0.20 |
23.00 | 21.50 | 22.50 | 102,649 |
| 25 Feb 13 |
22.00000 -0.83 |
22.95 | 22.00 | 22.75 | 55,585 |
| 22 Feb 13 |
22.82500 +0.83 |
23.25 | 21.50 | 22.75 | 21,817 |
| 21 Feb 13 |
22.00000 -0.50 |
23.35 | 22.00 | 23.25 | 73,497 |
| 20 Feb 13 |
22.50000 -0.75 |
23.50 | 22.50 | 22.75 | 136,962 |
| 19 Feb 13 |
23.25000 +0.00 |
23.80 | 22.55 | 23.80 | 110,196 |
| 18 Feb 13 |
23.25000 -0.75 |
24.80 | 23.00 | 24.50 | 146,610 |
| 15 Feb 13 |
24.00000 +0.50 |
24.70 | 22.00 | 24.70 | 143,592 |
| 14 Feb 13 |
23.50000 -6.50 |
25.00 | 22.00 | 25.00 | 1,239,333 |
| 13 Feb 13 |
30.00000 +0.00 |
30.50 | 29.50 | 30.50 | 177,339 |
| 12 Feb 13 |
30.00000 -1.95 |
30.50 | 30.00 | 30.50 | 15,117 |
| 11 Feb 13 |
31.95000 +0.30 |
31.95 | 30.00 | 31.50 | 7,704 |
| 08 Feb 13 |
31.65000 -0.15 |
31.80 | 31.50 | 31.50 | 2,036 |
| 07 Feb 13 |
31.80000 +1.80 |
31.80 | 30.00 | 31.00 | 48,415 |
| 06 Feb 13 |
30.00000 -0.10 |
31.00 | 30.00 | 31.00 | 43,907 |
| 05 Feb 13 |
30.10000 -0.40 |
32.40 | 30.10 | 32.40 | 10,570 |
| 04 Feb 13 |
30.50000 -1.50 |
32.50 | 30.50 | 32.00 | 65,700 |
| 01 Feb 13 |
32.00000 -2.00 |
33.70 | 31.00 | 31.00 | 71,021 |
| 31 Jan 13 |
34.00000 +2.00 |
34.00 | 30.75 | 31.00 | 33,592 |
| 30 Jan 13 |
32.00000 +1.33 |
32.00 | 31.50 | 31.50 | 17,300 |
| 29 Jan 13 |
30.67000 +0.04 |
32.40 | 30.67 | 31.50 | 20,000 |
| 28 Jan 13 |
30.63000 +0.63 |
34.00 | 30.63 | 31.50 | 51,267 |
| 25 Jan 13 |
30.00000 -2.00 |
32.72 | 30.00 | 32.00 | 81,101 |
| 24 Jan 13 |
32.00000 +0.50 |
33.00 | 30.60 | 32.00 | 62,000 |
| 23 Jan 13 |
31.50000 +0.50 |
33.00 | 30.75 | 31.00 | 66,326 |
| 22 Jan 13 |
31.00000 +0.00 |
32.90 | 30.00 | 32.00 | 102,785 |
| 21 Jan 13 |
31.00000 -1.00 |
32.40 | 31.00 | 32.00 | 11,082 |
| 18 Jan 13 |
32.00000 +2.00 |
34.70 | 32.00 | 34.00 | 131,021 |
| 17 Jan 13 |
30.00000 +0.00 |
32.50 | 30.00 | 32.50 | 25,000 |
| 16 Jan 13 |
30.00000 -1.00 |
31.00 | 30.00 | 30.00 | 32,840 |
| 15 Jan 13 |
31.00000 +0.10 |
31.00 | 29.00 | 31.00 | 45,593 |
| 14 Jan 13 |
30.90000 +0.55 |
32.00 | 29.88 | 30.50 | 177,078 |
| 11 Jan 13 |
30.35000 -0.65 |
30.75 | 30.30 | 30.50 | 43,133 |
| 10 Jan 13 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 98,553 |
| 09 Jan 13 |
32.00000 +1.00 |
32.00 | 29.00 | 31.00 | 134,987 |
| 08 Jan 13 |
31.00000 -0.48 |
31.40 | 30.15 | 31.00 | 116,188 |
| 07 Jan 13 |
31.48000 +1.23 |
31.50 | 30.10 | 31.00 | 30,073 |
| 03 Jan 13 |
30.25000 -0.30 |
31.50 | 30.10 | 30.50 | 8,297 |
| 02 Jan 13 |
30.55000 +0.35 |
30.55 | 29.86 | 30.50 | 29,626 |
| 31 Dec 12 |
30.20000 -1.30 |
30.50 | 30.20 | 30.50 | 7,826 |
| 28 Dec 12 |
31.50000 +1.40 |
31.50 | 31.00 | 31.00 | 3,119 |
| 27 Dec 12 |
30.10000 -1.40 |
31.00 | 30.10 | 31.00 | 10,000 |
| 24 Dec 12 |
31.50000 -0.50 |
31.50 | 31.00 | 31.00 | 3,329 |
| 21 Dec 12 |
32.00000 +0.90 |
32.00 | 30.50 | 31.00 | 87,406 |
| 20 Dec 12 |
31.10000 -0.90 |
31.85 | 30.50 | 31.50 | 77,088 |
| 19 Dec 12 |
32.00000 +2.00 |
32.40 | 30.00 | 30.00 | 91,333 |
| 18 Dec 12 |
30.00000 +1.65 |
30.00 | 29.25 | 29.25 | 232 |
| 17 Dec 12 |
28.35000 -2.95 |
32.20 | 28.35 | 32.20 | 33,488 |
| 14 Dec 12 |
31.30000 +0.00 |
32.50 | 31.30 | 32.50 | 55 |
| 13 Dec 12 |
31.30000 -0.10 |
32.50 | 31.00 | 32.50 | 17,700 |
| 12 Dec 12 |
31.40000 -0.66 |
31.40 | 30.00 | 31.40 | 26,000 |
| 11 Dec 12 |
32.06000 +0.04 |
33.00 | 32.00 | 33.00 | 17,000 |
| 10 Dec 12 |
32.02000 +0.02 |
32.02 | 32.00 | 32.02 | 4,905 |
| 07 Dec 12 |
32.00000 +0.00 |
33.50 | 32.00 | 33.50 | 39,029 |
| 06 Dec 12 |
32.00000 -0.15 |
33.50 | 31.00 | 33.50 | 25,063 |
| 04 Dec 12 |
32.15000 +2.15 |
33.50 | 32.15 | 33.50 | 2,500 |
| 03 Dec 12 |
30.00000 -2.50 |
33.50 | 30.00 | 33.50 | 26,820 |
| 30 Nov 12 |
32.50000 +0.00 |
33.50 | 32.50 | 33.50 | 224 |
| 29 Nov 12 |
32.50000 +0.50 |
33.50 | 32.50 | 33.50 | 6,500 |
| 28 Nov 12 |
32.00000 +1.00 |
33.50 | 32.00 | 33.50 | 22,736 |
| 26 Nov 12 |
31.00000 +0.00 |
33.50 | 30.50 | 33.50 | 62,538 |
| 23 Nov 12 |
31.00000 +0.45 |
33.50 | 31.00 | 32.50 | 96,591 |
| 22 Nov 12 |
30.55000 +0.55 |
32.50 | 30.55 | 31.50 | 37,058 |
| 21 Nov 12 |
30.00000 -1.25 |
31.95 | 30.00 | 31.95 | 73,021 |
| 20 Nov 12 |
31.25000 +0.25 |
32.50 | 31.00 | 31.50 | 16,334 |
| 15 Nov 12 |
31.00000 -2.00 |
33.40 | 31.00 | 33.00 | 18,688 |
| 14 Nov 12 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 10,106 |
| 13 Nov 12 |
33.00000 -0.50 |
34.00 | 33.00 | 34.00 | 10,000 |
| 12 Nov 12 |
33.50000 -0.50 |
35.25 | 33.00 | 34.50 | 19,224 |
| 09 Nov 12 |
34.00000 +0.00 |
34.50 | 34.00 | 34.50 | 6,246 |
| 08 Nov 12 |
34.00000 +1.00 |
35.00 | 34.00 | 34.00 | 7,806 |
| 07 Nov 12 |
33.00000 -3.90 |
35.90 | 33.00 | 35.90 | 67,524 |
| 05 Nov 12 |
36.90000 +0.80 |
37.05 | 36.10 | 36.50 | 19,104 |
| 02 Nov 12 |
36.10000 +1.10 |
36.25 | 35.00 | 36.25 | 24,083 |
| 01 Nov 12 |
35.00000 -0.25 |
36.50 | 35.00 | 36.50 | 2,500 |
| 31 Oct 12 |
35.25000 -3.25 |
38.45 | 35.25 | 37.50 | 33,559 |
| 30 Oct 12 |
38.50000 +1.25 |
38.75 | 36.40 | 37.75 | 40,424 |
| 29 Oct 12 |
37.25000 +1.05 |
40.00 | 35.00 | 37.50 | 194,723 |
| 26 Oct 12 |
36.20000 +1.20 |
36.35 | 35.00 | 35.50 | 10,821 |
| 25 Oct 12 |
35.00000 -1.21 |
35.50 | 35.00 | 35.50 | 18,500 |
| 24 Oct 12 |
36.21000 -1.64 |
38.61 | 36.21 | 37.50 | 45,673 |
| 22 Oct 12 |
37.85000 +2.85 |
38.00 | 37.50 | 37.50 | 9,543 |
| 19 Oct 12 |
35.00000 -3.00 |
37.00 | 35.00 | 37.00 | 1,865 |
| 18 Oct 12 |
38.00000 +2.75 |
38.00 | 37.00 | 37.00 | 17,721 |
| 17 Oct 12 |
35.25000 -2.55 |
37.00 | 35.25 | 37.00 | 50,098 |
| 15 Oct 12 |
37.80000 +0.40 |
37.80 | 37.50 | 37.80 | 22,000 |
| 12 Oct 12 |
37.40000 -0.05 |
37.50 | 37.40 | 37.40 | 7,500 |
| 11 Oct 12 |
37.45000 +0.90 |
37.45 | 37.00 | 37.00 | 10,000 |
| 10 Oct 12 |
36.55000 +1.95 |
37.00 | 36.55 | 36.55 | 25,878 |
| 09 Oct 12 |
34.60000 +0.05 |
37.00 | 34.60 | 36.00 | 29,000 |
| 08 Oct 12 |
34.55000 -0.45 |
36.00 | 34.55 | 36.00 | 969 |
| 05 Oct 12 |
35.00000 +0.45 |
37.60 | 34.50 | 36.00 | 30,326 |
| 04 Oct 12 |
34.55000 +0.05 |
36.95 | 34.55 | 36.00 | 7,533 |
| 03 Oct 12 |
34.50000 -2.45 |
37.50 | 34.50 | 36.00 | 101,515 |
| 02 Oct 12 |
36.95000 -0.05 |
36.95 | 34.50 | 36.00 | 22,403 |
| 01 Oct 12 |
37.00000 +0.00 |
37.00 | 34.55 | 36.00 | 45,000 |
| 28 Sep 12 |
37.00000 +1.00 |
37.00 | 35.55 | 35.55 | 40,396 |
| 27 Sep 12 |
36.00000 +1.20 |
36.00 | 33.00 | 34.50 | 18,391 |
| 26 Sep 12 |
34.80000 +1.80 |
34.80 | 33.00 | 34.50 | 40,533 |
| 25 Sep 12 |
33.00000 -1.70 |
35.25 | 33.00 | 34.50 | 24,100 |
| 24 Sep 12 |
34.69990 +0.20 |
34.70 | 34.50 | 34.50 | 14,303 |
| 20 Sep 12 |
34.50000 +1.50 |
34.50 | 34.50 | 34.50 | 4,000 |
| 19 Sep 12 |
33.00000 -0.90 |
34.50 | 33.00 | 34.50 | 5,000 |
| 18 Sep 12 |
33.90000 +0.90 |
34.50 | 33.90 | 34.50 | 14,749 |
| 17 Sep 12 |
33.00000 -1.20 |
34.50 | 33.00 | 34.50 | 11,310 |
| 14 Sep 12 |
34.20000 +2.45 |
34.50 | 31.00 | 33.50 | 24,758 |
| 13 Sep 12 |
31.75000 +0.15 |
34.75 | 31.75 | 33.50 | 20,370 |
| 12 Sep 12 |
31.60000 +0.00 |
31.60 | 31.60 | 31.60 | 1,332 |
| 11 Sep 12 |
31.60000 -3.15 |
33.50 | 31.60 | 33.50 | 1,073 |
| 07 Sep 12 |
34.75000 +0.00 |
34.75 | 31.60 | 33.50 | 2,820 |
| 06 Sep 12 |
34.75000 +3.75 |
34.75 | 33.50 | 33.50 | 11,679 |
| 05 Sep 12 |
31.00000 -0.50 |
33.50 | 31.00 | 33.50 | 1,683 |
| 04 Sep 12 |
31.50000 -0.05 |
34.75 | 31.50 | 33.50 | 13,500 |
| 30 Aug 12 |
31.55000 -2.45 |
33.50 | 31.55 | 33.50 | 77 |
| 29 Aug 12 |
34.00000 -0.60 |
34.00 | 33.50 | 34.00 | 10,000 |
| 28 Aug 12 |
34.60000 -0.40 |
36.25 | 34.60 | 35.50 | 21,847 |
| 24 Aug 12 |
35.00000 -0.45 |
37.80 | 35.00 | 35.00 | 44,302 |
| 23 Aug 12 |
35.45000 +1.28 |
35.45 | 34.55 | 35.00 | 9,333 |
| 22 Aug 12 |
34.17000 -0.41 |
35.45 | 34.15 | 35.00 | 22,641 |
| 21 Aug 12 |
34.57500 -1.22 |
35.00 | 34.58 | 35.00 | 20,625 |
| 20 Aug 12 |
35.80000 -0.20 |
35.80 | 34.55 | 35.50 | 4,250 |
| 15 Aug 12 |
36.00000 -0.18 |
36.00 | 35.00 | 35.00 | 7,777 |
| 14 Aug 12 |
36.18000 +2.58 |
36.18 | 34.50 | 34.50 | 15,474 |
| 13 Aug 12 |
33.60000 +0.10 |
34.50 | 33.60 | 34.50 | 6,727 |
| 10 Aug 12 |
33.50000 -0.50 |
33.50 | 33.50 | 33.50 | 9,000 |
| 09 Aug 12 |
34.00000 -1.45 |
36.00 | 34.00 | 34.50 | 18,540 |
| 08 Aug 12 |
35.45000 +1.91 |
35.45 | 33.70 | 34.50 | 30,000 |
| 07 Aug 12 |
33.54000 -0.06 |
35.90 | 33.54 | 34.50 | 19,763 |
| 06 Aug 12 |
33.60000 -2.60 |
33.83 | 33.60 | 33.83 | 28,476 |
| 03 Aug 12 |
36.20000 +0.90 |
36.20 | 36.20 | 36.20 | 2,762 |
| 02 Aug 12 |
35.30000 -1.20 |
35.30 | 35.30 | 35.30 | 14,281 |
| 01 Aug 12 |
36.50000 +0.85 |
37.10 | 36.50 | 36.50 | 73,847 |
| 31 Jul 12 |
35.65000 -1.85 |
37.00 | 35.00 | 35.00 | 81,096 |
| 30 Jul 12 |
37.50000 +5.75 |
37.50 | 33.25 | 33.25 | 144,225 |
| 27 Jul 12 |
31.75000 -1.25 |
33.50 | 31.75 | 32.00 | 9,859 |
| 26 Jul 12 |
33.00000 +1.25 |
33.00 | 31.00 | 32.00 | 20,527 |
| 25 Jul 12 |
31.75000 +0.00 |
33.60 | 31.75 | 32.00 | 9,315 |
| 24 Jul 12 |
31.75000 -3.25 |
33.40 | 31.70 | 32.00 | 20,701 |
| 23 Jul 12 |
35.00000 +3.00 |
35.00 | 35.00 | 35.00 | 87,455 |
| 20 Jul 12 |
32.00000 +0.00 |
32.50 | 30.15 | 30.50 | 20,991 |
| 19 Jul 12 |
32.00000 +2.00 |
32.00 | 30.50 | 30.50 | 738 |
| 17 Jul 12 |
30.00000 -3.00 |
32.00 | 30.00 | 30.50 | 55,086 |
| 16 Jul 12 |
33.00000 +3.00 |
33.00 | 30.50 | 30.50 | 133,880 |
| 13 Jul 12 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 53,947 |
| 12 Jul 12 |
30.50000 +1.56 |
30.50 | 30.50 | 30.50 | 22,202 |
| 11 Jul 12 |
28.94240 -4.56 |
30.00 | 28.00 | 29.25 | 34,308 |
| 10 Jul 12 |
33.50000 +4.00 |
34.50 | 33.50 | 33.50 | 94,552 |
| 09 Jul 12 |
29.50000 -4.10 |
29.75 | 28.00 | 29.50 | 48,417 |
| 06 Jul 12 |
33.60000 +6.60 |
34.50 | 33.60 | 33.60 | 4,300 |
| 05 Jul 12 |
27.00000 -2.00 |
29.50 | 27.00 | 29.50 | 16,953 |
| 04 Jul 12 |
29.00000 -7.00 |
29.50 | 27.30 | 28.00 | 13,396 |
| 03 Jul 12 |
36.00000 +7.85 |
36.20 | 36.00 | 36.00 | 41,000 |
| 02 Jul 12 |
28.15000 -0.15 |
29.50 | 28.15 | 29.50 | 12,085 |
| 29 Jun 12 |
28.30000 -2.20 |
29.50 | 28.30 | 29.50 | 13,000 |
| 28 Jun 12 |
30.50000 +1.80 |
30.50 | 29.50 | 29.50 | 113,000 |
| 27 Jun 12 |
28.70000 +0.70 |
29.50 | 28.70 | 29.50 | 2,000 |
| 25 Jun 12 |
28.00000 -0.80 |
28.80 | 28.00 | 28.80 | 2,310 |
| 22 Jun 12 |
28.80000 -0.10 |
29.50 | 28.80 | 29.50 | 7,000 |
| 21 Jun 12 |
28.90000 +2.40 |
29.50 | 26.00 | 28.00 | 10,148 |
| 20 Jun 12 |
26.50000 -3.10 |
26.50 | 26.50 | 26.50 | 75,316 |
| 18 Jun 12 |
29.60000 +1.20 |
29.60 | 29.00 | 29.00 | 14,639 |
| 15 Jun 12 |
28.40000 +2.40 |
29.00 | 27.50 | 28.50 | 40,975 |
| 14 Jun 12 |
26.00000 -3.00 |
29.00 | 26.00 | 29.00 | 13,370 |
| 13 Jun 12 |
29.00000 +2.00 |
29.00 | 29.00 | 29.00 | 10,344 |
| 12 Jun 12 |
27.00000 -1.50 |
30.00 | 27.00 | 30.00 | 23,701 |
| 11 Jun 12 |
28.50000 -0.50 |
28.50 | 28.00 | 28.50 | 53,111 |
| 01 Jun 12 |
29.00000 +0.00 |
29.50 | 28.00 | 29.50 | 16,873 |
| 31 May 12 |
29.00000 +1.00 |
30.00 | 29.00 | 29.00 | 1,684 |
| 30 May 12 |
28.00000 +0.00 |
29.00 | 28.00 | 29.00 | 5,368 |
| 29 May 12 |
28.00000 -0.02 |
28.00 | 28.00 | 28.00 | 3,563 |
| 28 May 12 |
28.01900 -0.08 |
29.00 | 28.02 | 29.00 | 3,750 |
| 25 May 12 |
28.10000 -0.40 |
29.00 | 28.10 | 29.00 | 47,200 |
| 24 May 12 |
28.50000 -1.50 |
29.00 | 28.00 | 29.00 | 25,830 |
| 23 May 12 |
30.00000 +0.00 |
30.00 | 28.00 | 30.00 | 65,400 |
| 22 May 12 |
30.00000 +0.00 |
30.50 | 28.50 | 30.50 | 20,653 |
| 21 May 12 |
30.00000 -2.60 |
32.00 | 30.00 | 31.50 | 5,131 |
| 18 May 12 |
32.60000 +2.60 |
32.60 | 30.00 | 32.00 | 44,449 |
| 17 May 12 |
30.00000 -1.01 |
32.00 | 30.00 | 32.00 | 8,738 |
| 16 May 12 |
31.00710 -0.99 |
33.00 | 31.01 | 32.50 | 25,006 |
| 15 May 12 |
32.00000 -1.00 |
32.50 | 32.00 | 32.00 | 1,813 |
| 11 May 12 |
33.00000 +0.50 |
33.00 | 32.50 | 32.50 | 2,472 |
| 10 May 12 |
32.50000 +1.50 |
32.50 | 31.00 | 32.50 | 14,928 |
| 09 May 12 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 12,200 |
| 08 May 12 |
31.00000 -1.60 |
31.00 | 31.00 | 31.00 | 9,982 |
| 03 May 12 |
32.60000 +0.10 |
33.00 | 31.00 | 33.00 | 11,853 |
| 02 May 12 |
32.50000 +1.50 |
33.00 | 32.50 | 33.00 | 7,778 |
| 01 May 12 |
31.00000 -0.60 |
33.00 | 31.00 | 33.00 | 21,400 |
| 30 Apr 12 |
31.60000 +0.10 |
33.00 | 31.60 | 32.50 | 1,500 |
| 27 Apr 12 |
31.50000 +0.00 |
34.00 | 31.50 | 32.50 | 166,889 |
| 26 Apr 12 |
31.50000 +0.15 |
34.50 | 31.50 | 32.50 | 65,005 |
| 25 Apr 12 |
31.35000 -3.15 |
33.00 | 31.35 | 33.00 | 3,233 |
| 24 Apr 12 |
34.50000 +0.00 |
36.95 | 31.35 | 33.00 | 104,792 |
| 23 Apr 12 |
34.50000 +3.50 |
34.50 | 31.00 | 33.50 | 25,264 |
| 20 Apr 12 |
31.00000 -3.50 |
34.50 | 31.00 | 33.50 | 4,248 |
| 19 Apr 12 |
34.50000 +1.00 |
34.50 | 31.00 | 33.50 | 9,828 |
| 18 Apr 12 |
33.50000 +0.00 |
33.50 | 31.50 | 33.50 | 11,729 |
| 17 Apr 12 |
33.50000 +0.55 |
33.50 | 31.00 | 33.00 | 12,669 |
| 16 Apr 12 |
32.95000 -0.05 |
33.00 | 31.00 | 33.00 | 9,835 |
| 13 Apr 12 |
33.00000 +2.00 |
33.00 | 33.00 | 33.00 | 5,000 |
| 12 Apr 12 |
31.00000 -2.70 |
32.00 | 31.00 | 32.00 | 10,154 |
| 11 Apr 12 |
33.70000 +1.70 |
33.70 | 33.00 | 33.00 | 8,550 |
| 10 Apr 12 |
32.00000 -1.95 |
33.95 | 31.00 | 33.50 | 11,302 |
| 05 Apr 12 |
33.95000 +1.55 |
33.95 | 30.00 | 32.00 | 58,738 |
| 04 Apr 12 |
32.40000 +0.90 |
32.40 | 29.00 | 32.00 | 137,700 |
| 03 Apr 12 |
31.50000 -1.65 |
31.50 | 29.75 | 31.00 | 174,459 |
| 02 Apr 12 |
33.15000 -2.70 |
35.45 | 31.60 | 35.45 | 77,085 |
| 30 Mar 12 |
35.85000 +3.85 |
36.00 | 35.85 | 36.00 | 1,935 |
| 29 Mar 12 |
32.00000 -1.50 |
34.20 | 32.00 | 34.20 | 58,758 |
| 28 Mar 12 |
33.50000 +0.50 |
34.25 | 33.00 | 34.00 | 33,100 |
| 27 Mar 12 |
33.00000 -1.50 |
34.00 | 33.00 | 34.00 | 2,000 |
| 26 Mar 12 |
34.50000 -0.50 |
35.00 | 33.00 | 35.00 | 58,957 |
| 23 Mar 12 |
35.00000 +0.00 |
35.10 | 34.00 | 35.10 | 17,278 |
| 22 Mar 12 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 7,734 |
| 21 Mar 12 |
35.00000 -0.25 |
35.00 | 35.00 | 35.00 | 27,605 |
| 20 Mar 12 |
35.25000 -0.45 |
36.50 | 34.00 | 36.00 | 6,824 |
| 19 Mar 12 |
35.70000 +0.70 |
35.95 | 34.00 | 35.95 | 38,856 |
| 16 Mar 12 |
35.00000 -3.00 |
36.50 | 35.00 | 36.00 | 3,675 |
| 15 Mar 12 |
38.00000 +3.00 |
38.00 | 33.50 | 36.50 | 352,031 |
| 14 Mar 12 |
35.00000 +1.00 |
35.00 | 33.30 | 35.00 | 48,041 |
| 13 Mar 12 |
34.00000 -2.00 |
37.10 | 34.00 | 37.00 | 84,694 |
| 12 Mar 12 |
36.00000 +1.00 |
37.10 | 36.00 | 37.10 | 52,787 |
| 09 Mar 12 |
35.00000 -0.45 |
36.00 | 35.00 | 36.00 | 131,357 |
| 08 Mar 12 |
35.45000 +1.35 |
36.00 | 34.00 | 35.00 | 207,390 |
| 07 Mar 12 |
34.10000 -0.90 |
34.75 | 34.10 | 34.75 | 11,965 |
| 06 Mar 12 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 53,681 |
| 05 Mar 12 |
35.00000 -1.00 |
36.00 | 35.00 | 36.00 | 60,827 |
| 02 Mar 12 |
36.00000 -0.50 |
38.52 | 36.00 | 37.50 | 20,325 |
| 01 Mar 12 |
36.50000 -2.40 |
38.00 | 36.50 | 37.50 | 3,963 |
| 29 Feb 12 |
38.90000 +1.40 |
38.90 | 38.00 | 38.00 | 10,090 |
| 28 Feb 12 |
37.50000 +0.35 |
37.50 | 35.00 | 37.50 | 41,072 |
| 27 Feb 12 |
37.15000 -0.45 |
39.70 | 37.00 | 39.00 | 105,635 |
| 24 Feb 12 |
37.60000 -2.40 |
39.00 | 37.60 | 39.00 | 6,000 |
| 23 Feb 12 |
40.00000 +2.20 |
40.00 | 37.80 | 39.00 | 2,634 |
| 22 Feb 12 |
37.80000 -2.50 |
39.70 | 37.80 | 39.00 | 5,707 |
| 21 Feb 12 |
40.30000 +3.30 |
40.30 | 37.00 | 39.00 | 20,803 |
| 20 Feb 12 |
37.00000 +0.00 |
39.80 | 37.00 | 38.50 | 21,318 |
| 17 Feb 12 |
37.00000 -0.60 |
40.60 | 37.00 | 39.00 | 74,628 |
| 16 Feb 12 |
37.60000 -0.40 |
38.00 | 37.60 | 38.00 | 17,670 |
| 15 Feb 12 |
38.00000 -2.00 |
41.00 | 38.00 | 38.50 | 11,797 |
| 14 Feb 12 |
40.00000 +0.00 |
40.00 | 39.00 | 39.00 | 25,000 |
| 13 Feb 12 |
40.00000 +0.40 |
40.00 | 37.00 | 38.50 | 13,556 |
| 10 Feb 12 |
39.60000 +2.00 |
39.60 | 37.60 | 38.50 | 4,887 |
| 09 Feb 12 |
37.60000 -0.40 |
39.00 | 37.60 | 39.00 | 5,578 |
| 08 Feb 12 |
38.00000 -3.00 |
39.00 | 38.00 | 39.00 | 4,457 |
| 07 Feb 12 |
41.00000 +2.00 |
41.00 | 39.00 | 40.50 | 56,074 |
| 06 Feb 12 |
39.00000 -1.40 |
40.50 | 39.00 | 40.00 | 18,208 |
| 02 Feb 12 |
40.40000 +0.14 |
40.40 | 40.00 | 40.00 | 251 |
| 01 Feb 12 |
40.25570 +0.76 |
40.26 | 38.00 | 40.00 | 7,056 |
| 31 Jan 12 |
39.50000 +1.00 |
40.00 | 37.50 | 40.00 | 10,513 |
| 30 Jan 12 |
38.50000 +0.50 |
41.50 | 38.50 | 40.00 | 6,237 |
| 27 Jan 12 |
38.00000 -2.00 |
40.00 | 38.00 | 39.50 | 17,613 |
| 25 Jan 12 |
40.00000 -0.50 |
41.00 | 40.00 | 41.00 | 1,000 |
| 24 Jan 12 |
40.50000 +0.00 |
42.20 | 40.50 | 41.50 | 21,000 |
| 23 Jan 12 |
40.50000 -1.50 |
43.00 | 40.50 | 41.50 | 28,448 |
| 20 Jan 12 |
42.00000 +1.40 |
42.00 | 41.50 | 41.50 | 3,730 |
| 19 Jan 12 |
40.60000 -0.40 |
42.00 | 40.10 | 41.00 | 16,223 |
| 18 Jan 12 |
41.00000 +1.00 |
41.00 | 40.50 | 40.50 | 23,997 |
| 17 Jan 12 |
40.00000 +0.00 |
40.60 | 40.00 | 40.50 | 28,650 |
| 16 Jan 12 |
40.00000 -0.20 |
40.50 | 40.00 | 40.50 | 28,937 |
| 13 Jan 12 |
40.20000 +0.20 |
40.50 | 38.00 | 40.00 | 35,395 |
| 12 Jan 12 |
40.00000 +1.00 |
40.00 | 40.00 | 40.00 | 6,189 |
| 11 Jan 12 |
39.00000 +0.00 |
40.00 | 39.00 | 40.00 | 20,285 |
| 10 Jan 12 |
39.00000 +0.50 |
41.60 | 37.00 | 38.50 | 79,058 |
| 09 Jan 12 |
38.50000 -1.50 |
40.00 | 38.50 | 38.50 | 1,174 |
| 06 Jan 12 |
40.00000 +0.00 |
40.00 | 38.50 | 38.50 | 369 |
| 05 Jan 12 |
40.00000 +1.90 |
40.00 | 38.50 | 38.50 | 100 |
| 04 Jan 12 |
38.10000 -0.15 |
38.50 | 38.10 | 38.50 | 2,000 |
| 03 Jan 12 |
38.25000 -1.75 |
39.40 | 38.00 | 39.40 | 558,204 |
| 29 Dec 11 |
40.00000 +2.00 |
40.00 | 39.00 | 39.00 | 12,500 |
| 23 Dec 11 |
38.00000 -0.65 |
39.50 | 38.00 | 39.00 | 103,487 |
| 22 Dec 11 |
38.65000 +0.65 |
39.00 | 38.00 | 39.00 | 7,846 |
| 21 Dec 11 |
38.00000 -0.50 |
39.00 | 38.00 | 39.00 | 4,856 |
| 20 Dec 11 |
38.50000 +0.50 |
39.00 | 38.50 | 39.00 | 50,000 |
| 19 Dec 11 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 12,708 |
| 15 Dec 11 |
38.00000 -0.99 |
38.50 | 38.00 | 38.50 | 12,051 |
| 14 Dec 11 |
38.99000 +0.69 |
39.10 | 38.30 | 39.00 | 35,573 |
| 12 Dec 11 |
38.30000 -0.95 |
39.00 | 38.30 | 38.50 | 6,872 |
| 09 Dec 11 |
39.24990 +0.80 |
39.25 | 38.50 | 38.50 | 10,000 |
| 07 Dec 11 |
38.45000 +1.45 |
38.50 | 37.00 | 38.50 | 22,226 |
| 06 Dec 11 |
37.00000 +0.00 |
38.50 | 37.00 | 38.50 | 3,800 |
| 05 Dec 11 |
37.00000 +0.00 |
38.50 | 37.00 | 38.50 | 13,013 |
| 02 Dec 11 |
37.00000 -1.00 |
38.50 | 37.00 | 38.50 | 22,300 |
| 01 Dec 11 |
38.00000 -1.35 |
39.50 | 38.00 | 39.50 | 5,000 |
| 30 Nov 11 |
39.35000 +0.35 |
40.00 | 38.00 | 40.00 | 11,556 |
| 24 Nov 11 |
39.00000 -0.45 |
39.00 | 39.00 | 39.00 | 1,023 |
| 23 Nov 11 |
39.45000 -0.05 |
42.00 | 38.00 | 41.00 | 31,418 |
| 22 Nov 11 |
39.50000 +1.25 |
42.00 | 39.00 | 40.50 | 5,625 |
| 21 Nov 11 |
38.25000 -0.75 |
39.00 | 38.25 | 39.00 | 24,014 |
| 18 Nov 11 |
39.00000 +0.00 |
41.00 | 39.00 | 41.00 | 3,500 |
| 16 Nov 11 |
39.00000 +0.00 |
41.00 | 39.00 | 41.00 | 18,251 |
| 15 Nov 11 |
39.00000 -2.00 |
41.00 | 39.00 | 41.00 | 5,000 |
| 14 Nov 11 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 24,873 |
| 11 Nov 11 |
41.00000 +0.00 |
42.00 | 41.00 | 42.00 | 31,250 |
| 10 Nov 11 |
41.00000 +1.50 |
42.00 | 41.00 | 41.00 | 18,339 |
| 09 Nov 11 |
39.50000 +0.00 |
41.00 | 39.50 | 39.75 | 54,957 |
| 08 Nov 11 |
39.50000 -1.50 |
39.75 | 39.50 | 39.75 | 10,000 |
| 07 Nov 11 |
41.00000 +0.00 |
41.00 | 39.50 | 41.00 | 5,500 |
| 04 Nov 11 |
41.00000 +1.00 |
41.00 | 41.00 | 41.00 | 2,439 |
| 03 Nov 11 |
40.00000 +2.00 |
40.00 | 39.20 | 39.20 | 54,000 |
| 02 Nov 11 |
38.00000 +0.20 |
38.50 | 38.00 | 38.50 | 20,081 |
| 01 Nov 11 |
37.80000 +0.80 |
39.00 | 37.80 | 39.00 | 4,000 |
| 31 Oct 11 |
37.00000 -1.00 |
40.50 | 37.00 | 39.50 | 31,794 |
| 28 Oct 11 |
38.00000 -3.00 |
41.00 | 38.00 | 39.50 | 10,500 |
| 27 Oct 11 |
41.00000 +3.25 |
41.00 | 38.75 | 38.75 | 11,463 |
| 26 Oct 11 |
37.75000 +0.25 |
40.00 | 37.75 | 38.50 | 6,208 |
| 25 Oct 11 |
37.50000 -1.38 |
39.90 | 37.50 | 38.00 | 10,000 |
| 24 Oct 11 |
38.88000 +0.38 |
38.88 | 37.50 | 38.88 | 38,144 |
| 21 Oct 11 |
38.50000 -1.50 |
40.00 | 38.50 | 40.00 | 2,500 |
| 20 Oct 11 |
40.00000 +0.00 |
40.50 | 40.00 | 40.00 | 15,410 |
| 19 Oct 11 |
40.00000 +1.50 |
40.00 | 38.95 | 38.95 | 14,025 |
| 18 Oct 11 |
38.50000 -1.50 |
38.50 | 38.00 | 38.50 | 1,981 |
| 14 Oct 11 |
40.00000 +3.62 |
40.00 | 36.40 | 37.50 | 8,000 |
| 12 Oct 11 |
36.38400 +0.15 |
37.50 | 36.38 | 36.38 | 4,250 |
| 11 Oct 11 |
36.23190 +0.75 |
36.23 | 35.06 | 35.50 | 21,144 |
| 10 Oct 11 |
35.48000 -0.52 |
35.50 | 34.00 | 35.50 | 26,306 |
| 07 Oct 11 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 5,600 |
| 06 Oct 11 |
36.50000 +1.50 |
38.00 | 35.00 | 36.50 | 13,808 |
| 05 Oct 11 |
35.00000 -2.10 |
38.20 | 35.00 | 38.00 | 15,989 |
| 04 Oct 11 |
37.09990 -2.90 |
38.00 | 36.00 | 38.00 | 8,389 |
| 03 Oct 11 |
40.00000 +0.03 |
40.00 | 40.00 | 40.00 | 6,335 |
| 30 Sep 11 |
39.97370 -0.68 |
42.00 | 39.30 | 40.50 | 44,097 |
| 29 Sep 11 |
40.64990 +0.65 |
40.65 | 40.50 | 40.50 | 22,690 |
| 27 Sep 11 |
40.00000 +1.00 |
41.40 | 40.00 | 40.50 | 8,956 |
| 26 Sep 11 |
39.00000 +0.00 |
40.50 | 39.00 | 40.50 | 1,040 |
| 23 Sep 11 |
39.00000 -1.89 |
40.50 | 39.00 | 40.50 | 4,500 |
| 22 Sep 11 |
40.89000 -0.91 |
41.00 | 39.00 | 41.00 | 17,000 |
| 21 Sep 11 |
41.80000 +2.55 |
41.80 | 39.00 | 41.00 | 31,957 |
| 20 Sep 11 |
39.25000 -3.25 |
41.00 | 39.25 | 41.00 | 6,000 |
| 19 Sep 11 |
42.50000 +3.25 |
42.50 | 41.00 | 41.00 | 700 |
| 16 Sep 11 |
39.25000 +0.00 |
41.00 | 39.25 | 41.00 | 10,149 |
| 15 Sep 11 |
39.25000 -3.50 |
42.75 | 39.10 | 41.50 | 13,839 |
| 14 Sep 11 |
42.75000 -0.25 |
42.75 | 41.50 | 41.50 | 2,250 |
| 13 Sep 11 |
43.00000 +0.00 |
43.15 | 41.00 | 43.15 | 7,000 |
| 12 Sep 11 |
43.00000 -1.08 |
44.20 | 43.00 | 44.00 | 9,777 |
| 09 Sep 11 |
44.07500 +0.00 |
44.08 | 43.10 | 44.00 | 11,485 |
| 08 Sep 11 |
44.07500 +0.08 |
44.08 | 44.00 | 44.00 | 1,797 |
| 07 Sep 11 |
44.00000 +2.70 |
45.81 | 44.00 | 44.50 | 48,640 |
| 05 Sep 11 |
41.30000 +0.30 |
42.50 | 40.40 | 42.00 | 9,000 |
| 02 Sep 11 |
41.00000 -1.00 |
42.00 | 41.00 | 42.00 | 5,000 |
| 01 Sep 11 |
42.00000 +0.50 |
43.49 | 42.00 | 42.00 | 2,299 |
| 31 Aug 11 |
41.50000 +0.50 |
43.00 | 41.50 | 42.00 | 30,000 |
| 30 Aug 11 |
41.00000 -2.00 |
42.00 | 41.00 | 42.00 | 17,739 |
| 25 Aug 11 |
43.00000 +1.60 |
43.00 | 43.00 | 43.00 | 10,000 |
| 24 Aug 11 |
41.40000 -1.80 |
43.00 | 41.40 | 43.00 | 612 |
| 23 Aug 11 |
43.20000 +0.55 |
43.20 | 43.00 | 43.00 | 2,000 |
| 22 Aug 11 |
42.65000 +1.50 |
42.70 | 41.30 | 42.50 | 6,211 |
| 19 Aug 11 |
41.15000 -2.10 |
42.50 | 40.00 | 42.50 | 27,129 |
| 18 Aug 11 |
43.25000 -0.20 |
43.25 | 42.50 | 43.00 | 1,145 |
| 17 Aug 11 |
43.45000 -0.04 |
43.45 | 41.00 | 43.00 | 31,400 |
| 16 Aug 11 |
43.49000 -0.51 |
43.49 | 43.00 | 43.00 | 1,121 |
| 15 Aug 11 |
44.00000 +1.00 |
44.00 | 42.50 | 42.50 | 25,675 |
| 12 Aug 11 |
43.00000 +3.00 |
43.00 | 42.00 | 42.00 | 4,606 |
| 11 Aug 11 |
40.00000 -2.60 |
42.00 | 40.00 | 42.00 | 6,313 |
| 10 Aug 11 |
42.60000 +1.70 |
42.60 | 42.00 | 42.00 | 4,000 |
| 09 Aug 11 |
40.90000 -0.10 |
41.50 | 40.90 | 40.90 | 15,139 |
| 08 Aug 11 |
41.00000 +3.00 |
42.49 | 40.00 | 40.00 | 33,077 |
| 05 Aug 11 |
38.00000 -2.00 |
40.20 | 38.00 | 40.00 | 61,599 |
| 04 Aug 11 |
40.00000 -1.40 |
43.25 | 40.00 | 42.50 | 21,095 |
| 03 Aug 11 |
41.40000 -3.10 |
43.00 | 41.40 | 43.00 | 12,246 |
| 02 Aug 11 |
44.50000 +1.50 |
45.00 | 43.00 | 44.00 | 25,910 |
| 01 Aug 11 |
43.00000 -2.28 |
44.00 | 43.00 | 44.00 | 4,000 |
| 29 Jul 11 |
45.27720 -0.32 |
45.50 | 44.00 | 45.50 | 37,173 |
| 28 Jul 11 |
45.60000 +0.60 |
45.60 | 45.00 | 45.50 | 13,096 |
| 27 Jul 11 |
45.00000 -1.00 |
45.50 | 45.00 | 45.50 | 10,519 |
| 26 Jul 11 |
46.00000 +1.00 |
47.00 | 45.25 | 46.50 | 40,703 |
| 25 Jul 11 |
45.00000 +3.00 |
46.13 | 44.00 | 44.00 | 55,522 |
| 22 Jul 11 |
42.00000 +2.00 |
44.00 | 40.00 | 42.00 | 17,410 |
| 21 Jul 11 |
40.00000 -0.75 |
43.00 | 40.00 | 40.00 | 44,000 |
| 20 Jul 11 |
40.75000 +0.25 |
40.75 | 37.25 | 40.50 | 51,512 |
| 19 Jul 11 |
40.50000 +0.50 |
42.50 | 39.00 | 42.00 | 35,701 |
| 18 Jul 11 |
40.00000 -1.15 |
42.78 | 40.00 | 42.78 | 29,565 |
| 15 Jul 11 |
41.15000 -2.10 |
43.80 | 41.15 | 43.00 | 11,989 |
| 14 Jul 11 |
43.25000 +0.00 |
43.25 | 43.00 | 43.00 | 4,000 |
| 13 Jul 11 |
43.25000 +0.25 |
43.25 | 41.00 | 43.25 | 14,259 |
| 12 Jul 11 |
43.00000 +0.00 |
45.00 | 43.00 | 44.50 | 9,195 |
| 11 Jul 11 |
43.00000 +0.00 |
45.00 | 43.00 | 44.50 | 9,000 |
| 08 Jul 11 |
43.00000 -2.00 |
45.88 | 43.00 | 45.00 | 13,000 |
| 07 Jul 11 |
45.00000 -1.00 |
47.30 | 45.00 | 47.30 | 41,233 |
| 06 Jul 11 |
46.00000 -1.95 |
47.00 | 46.00 | 47.00 | 7,500 |
| 04 Jul 11 |
47.95000 +0.95 |
47.95 | 47.50 | 47.95 | 4,170 |
| 01 Jul 11 |
47.00000 -1.25 |
48.80 | 46.50 | 47.50 | 52,007 |
| 30 Jun 11 |
48.25000 +1.95 |
48.25 | 46.30 | 47.50 | 31,150 |
| 28 Jun 11 |
46.30000 -0.45 |
47.50 | 46.30 | 47.50 | 8,236 |
| 23 Jun 11 |
46.75000 -1.25 |
48.20 | 46.00 | 46.50 | 9,739 |
| 22 Jun 11 |
48.00000 +2.25 |
48.00 | 46.50 | 46.50 | 2,000 |
| 21 Jun 11 |
45.75000 -2.55 |
46.50 | 45.75 | 46.50 | 5,976 |
| 20 Jun 11 |
48.30000 +0.80 |
48.30 | 46.75 | 46.75 | 800 |
| 17 Jun 11 |
47.50000 -1.00 |
47.50 | 46.55 | 47.25 | 31,900 |
| 16 Jun 11 |
48.50000 -0.40 |
48.50 | 46.30 | 48.00 | 37,559 |
| 15 Jun 11 |
48.90000 +1.40 |
48.90 | 47.50 | 48.00 | 19,312 |
| 14 Jun 11 |
47.50000 +0.00 |
48.00 | 47.50 | 48.00 | 29,500 |
| 13 Jun 11 |
47.50000 -3.00 |
49.50 | 47.50 | 49.00 | 43,661 |
| 10 Jun 11 |
50.50000 +2.50 |
50.50 | 49.00 | 49.00 | 10,848 |
| 09 Jun 11 |
48.00000 +0.00 |
49.20 | 48.00 | 48.50 | 26,472 |
| 08 Jun 11 |
48.00000 +1.50 |
49.20 | 46.40 | 48.00 | 47,205 |
| 07 Jun 11 |
46.50000 -0.66 |
50.00 | 46.50 | 48.00 | 32,407 |
| 06 Jun 11 |
47.16000 +2.16 |
49.00 | 45.16 | 45.50 | 17,857 |
| 03 Jun 11 |
45.00000 +1.00 |
46.50 | 45.00 | 45.00 | 25,000 |
| 02 Jun 11 |
44.00000 -1.45 |
45.00 | 44.00 | 45.00 | 25,000 |
| 01 Jun 11 |
45.45000 +1.40 |
45.50 | 45.00 | 45.00 | 32,276 |
| 31 May 11 |
44.05000 -1.05 |
45.10 | 44.05 | 45.00 | 16,278 |
| 27 May 11 |
45.10000 +1.10 |
45.10 | 44.00 | 45.00 | 26,905 |
| 26 May 11 |
44.00000 -1.02 |
45.50 | 44.00 | 45.00 | 52,207 |
| 25 May 11 |
45.02000 -0.08 |
45.02 | 45.00 | 45.00 | 2,177 |
| 24 May 11 |
45.10000 +0.10 |
46.10 | 45.00 | 45.50 | 4,349 |
| 23 May 11 |
45.00000 -1.20 |
47.60 | 45.00 | 47.00 | 24,500 |
| 20 May 11 |
46.20000 +1.20 |
47.80 | 46.15 | 46.50 | 48,311 |
| 19 May 11 |
45.00000 -2.45 |
47.20 | 45.00 | 46.00 | 34,007 |
| 18 May 11 |
47.45000 +4.45 |
47.45 | 43.50 | 45.00 | 27,568 |
| 17 May 11 |
43.00000 +0.00 |
44.50 | 43.00 | 44.50 | 75,000 |
| 16 May 11 |
43.00000 -1.50 |
45.75 | 43.00 | 44.50 | 8,278 |
| 13 May 11 |
44.50000 +1.25 |
46.00 | 42.50 | 44.50 | 36,501 |
| 12 May 11 |
43.25000 +1.75 |
45.00 | 42.00 | 43.00 | 159,250 |
| 11 May 11 |
41.50000 -1.50 |
44.00 | 41.50 | 43.50 | 91,867 |
| 10 May 11 |
43.00000 +0.00 |
44.75 | 41.00 | 43.50 | 106,430 |
| 09 May 11 |
43.00000 +2.00 |
44.00 | 41.15 | 42.50 | 33,693 |
| 06 May 11 |
41.00000 +0.75 |
42.50 | 41.00 | 42.00 | 91,519 |
| 05 May 11 |
40.25000 -1.95 |
46.00 | 40.00 | 44.50 | 350,313 |
| 04 May 11 |
42.20000 +2.20 |
44.50 | 42.10 | 42.50 | 124,800 |
| 03 May 11 |
40.00000 +0.98 |
40.97 | 38.00 | 40.00 | 97,582 |
| 28 Apr 11 |
39.02000 -10.98 |
48.00 | 39.02 | 48.00 | 91,308 |
| 21 Apr 11 |
50.00000 -1.00 |
51.50 | 49.00 | 51.00 | 82,727 |
| 20 Apr 11 |
51.00000 +0.50 |
51.00 | 51.00 | 51.00 | 980 |
| 19 Apr 11 |
50.50000 +1.50 |
51.40 | 50.00 | 51.40 | 6,960 |
| 18 Apr 11 |
49.00000 -3.00 |
51.50 | 49.00 | 51.50 | 58,580 |
| 15 Apr 11 |
52.00000 +0.75 |
52.50 | 51.00 | 52.50 | 11,898 |
| 14 Apr 11 |
51.25000 +0.63 |
53.94 | 51.25 | 52.50 | 13,440 |
| 13 Apr 11 |
50.62000 -0.08 |
51.00 | 50.00 | 50.50 | 19,285 |
| 12 Apr 11 |
50.70000 +0.70 |
50.70 | 49.00 | 50.70 | 17,383 |
| 11 Apr 11 |
50.00000 -1.48 |
51.48 | 50.00 | 51.00 | 29,721 |
| 08 Apr 11 |
51.48000 -2.27 |
52.00 | 50.75 | 52.00 | 23,045 |
| 07 Apr 11 |
53.75000 +0.75 |
53.75 | 52.00 | 53.75 | 17,560 |
| 06 Apr 11 |
53.00000 -1.30 |
54.50 | 53.00 | 54.50 | 2,996 |
| 05 Apr 11 |
54.30000 -1.06 |
54.50 | 52.00 | 54.50 | 25,688 |
| 04 Apr 11 |
55.36000 +0.96 |
55.36 | 55.00 | 55.00 | 11,779 |
| 01 Apr 11 |
54.40000 -2.40 |
55.80 | 53.00 | 55.80 | 46,852 |
| 31 Mar 11 |
56.80000 +1.05 |
56.80 | 56.50 | 56.50 | 4,180 |
| 29 Mar 11 |
55.75000 -0.25 |
57.22 | 55.75 | 56.50 | 11,769 |
| 28 Mar 11 |
56.00000 -3.00 |
56.50 | 56.00 | 56.50 | 10,000 |
| 25 Mar 11 |
59.00000 +4.00 |
59.00 | 57.50 | 57.50 | 830 |
| 24 Mar 11 |
55.00000 +0.00 |
57.00 | 55.00 | 57.00 | 46,187 |
| 23 Mar 11 |
55.00000 +0.00 |
57.00 | 55.00 | 56.50 | 4,500 |
| 22 Mar 11 |
55.00000 -3.95 |
59.25 | 55.00 | 57.50 | 58,272 |
| 21 Mar 11 |
58.95000 +3.95 |
58.95 | 57.50 | 57.50 | 2,515 |
| 18 Mar 11 |
55.00000 -0.50 |
59.10 | 55.00 | 57.00 | 20,911 |
| 17 Mar 11 |
55.50000 -1.65 |
58.00 | 55.50 | 57.00 | 19,800 |
| 16 Mar 11 |
57.14800 -0.10 |
57.15 | 55.00 | 57.00 | 25,385 |
| 15 Mar 11 |
57.25000 +1.45 |
57.67 | 55.00 | 57.50 | 22,772 |
| 14 Mar 11 |
55.80000 -9.20 |
62.30 | 55.50 | 62.30 | 116,277 |
| 11 Mar 11 |
65.00000 +0.00 |
65.00 | 63.50 | 64.00 | 3,830 |
| 10 Mar 11 |
65.00000 +0.65 |
65.00 | 64.00 | 64.00 | 5,522 |
| 09 Mar 11 |
64.35000 -0.05 |
64.35 | 63.00 | 63.50 | 10,158 |
| 08 Mar 11 |
64.40000 +0.21 |
64.40 | 63.50 | 63.50 | 10,736 |
| 07 Mar 11 |
64.19000 +2.19 |
64.20 | 62.25 | 63.50 | 23,872 |
| 04 Mar 11 |
62.00000 -2.00 |
65.00 | 62.00 | 63.50 | 27,049 |
| 03 Mar 11 |
64.00000 +6.98 |
64.00 | 58.50 | 58.50 | 64,220 |
| 02 Mar 11 |
57.02000 -0.98 |
58.00 | 57.02 | 58.00 | 141 |
| 01 Mar 11 |
58.00000 +1.00 |
58.80 | 58.00 | 58.50 | 8,141 |
| 25 Feb 11 |
57.00000 -1.70 |
58.50 | 57.00 | 58.50 | 15,000 |
| 24 Feb 11 |
58.70000 -1.30 |
58.70 | 58.00 | 58.70 | 2,519 |
| 23 Feb 11 |
60.00000 +1.00 |
60.46 | 59.00 | 60.00 | 2,450 |
| 22 Feb 11 |
59.00000 -1.80 |
60.75 | 59.00 | 60.50 | 30,450 |
| 21 Feb 11 |
60.80000 -2.00 |
60.80 | 60.01 | 60.50 | 2,102 |
| 18 Feb 11 |
62.80000 +0.30 |
62.80 | 61.00 | 62.00 | 8,150 |
| 17 Feb 11 |
62.50000 +0.73 |
62.50 | 61.50 | 61.50 | 12,200 |
| 16 Feb 11 |
61.77000 +0.77 |
61.77 | 61.00 | 61.50 | 2,520 |
| 15 Feb 11 |
61.00000 -0.35 |
61.80 | 61.00 | 61.50 | 5,798 |
| 14 Feb 11 |
61.35000 +0.35 |
61.50 | 58.00 | 60.50 | 5,350 |
| 11 Feb 11 |
61.00000 +0.00 |
61.50 | 61.00 | 61.00 | 47,462 |
| 10 Feb 11 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 2,000 |
| 09 Feb 11 |
61.00000 +0.50 |
61.00 | 60.50 | 60.50 | 20,411 |
| 08 Feb 11 |
60.50000 +1.00 |
60.50 | 59.50 | 59.50 | 27,493 |
| 07 Feb 11 |
59.50000 +0.50 |
59.50 | 59.50 | 59.50 | 5,680 |
| 04 Feb 11 |
59.00000 -0.80 |
59.50 | 59.00 | 59.50 | 31,351 |
| 03 Feb 11 |
59.80000 +4.33 |
61.50 | 55.50 | 55.50 | 178,002 |
| 02 Feb 11 |
55.47000 -3.03 |
58.50 | 55.00 | 58.50 | 39,723 |
| 01 Feb 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 13,000 |
| 31 Jan 11 |
58.50000 +0.50 |
59.00 | 58.50 | 59.00 | 10,000 |
| 28 Jan 11 |
58.00000 +0.00 |
58.50 | 58.00 | 58.00 | 8,913 |
| 27 Jan 11 |
58.00000 -1.00 |
59.00 | 58.00 | 59.00 | 7,150 |
| 26 Jan 11 |
59.00000 +0.50 |
59.00 | 58.50 | 58.50 | 5,475 |
| 25 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 76,929 |
| 24 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 67,750 |
| 21 Jan 11 |
58.50000 -0.50 |
59.00 | 58.50 | 59.00 | 5,357 |
| 20 Jan 11 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 1,130 |
| 19 Jan 11 |
59.00000 +0.50 |
59.00 | 58.50 | 58.50 | 85,482 |
| 18 Jan 11 |
58.50000 -0.05 |
59.50 | 58.00 | 59.50 | 25,000 |
| 17 Jan 11 |
58.55000 +0.05 |
59.50 | 58.50 | 58.50 | 36,919 |
| 14 Jan 11 |
58.50000 +0.00 |
59.00 | 58.50 | 59.00 | 9,628 |
| 13 Jan 11 |
58.50000 +0.00 |
59.00 | 58.50 | 58.50 | 16,822 |
| 12 Jan 11 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 1,875 |
| 11 Jan 11 |
58.50000 +0.50 |
58.50 | 58.00 | 58.00 | 5,251 |
| 07 Jan 11 |
58.00000 +1.00 |
58.00 | 57.00 | 57.00 | 31,859 |
| 06 Jan 11 |
57.00000 -2.50 |
59.50 | 57.00 | 59.50 | 37,430 |
| 05 Jan 11 |
59.50000 -1.25 |
61.00 | 59.50 | 61.00 | 18,241 |
| 04 Jan 11 |
60.75000 -1.25 |
62.00 | 60.75 | 62.00 | 55,717 |
| 31 Dec 10 |
62.00000 -0.13 |
62.00 | 62.00 | 62.00 | 10,835 |
| 30 Dec 10 |
62.12500 -1.88 |
63.50 | 61.50 | 63.50 | 34,601 |
| 29 Dec 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 3,160 |
| 24 Dec 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 52,002 |
| 23 Dec 10 |
64.00000 -1.00 |
65.00 | 64.00 | 65.00 | 60,558 |
| 22 Dec 10 |
65.00000 -1.00 |
66.00 | 65.00 | 66.00 | 31,794 |
| 21 Dec 10 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 15,000 |
| 20 Dec 10 |
66.00000 -0.50 |
66.50 | 66.00 | 66.50 | 11,911 |
| 17 Dec 10 |
66.50000 +0.00 |
66.50 | 66.50 | 66.50 | 3,042 |
| 16 Dec 10 |
66.50000 -0.50 |
66.50 | 66.50 | 66.50 | 1,500 |
| 15 Dec 10 |
67.00000 +1.90 |
67.50 | 66.50 | 67.50 | 42,500 |
| 14 Dec 10 |
65.10000 +1.60 |
68.50 | 63.50 | 63.50 | 159,238 |
| 13 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 3,000 |
| 10 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 1,562 |
| 09 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 45,894 |
| 08 Dec 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 9,737 |
| 07 Dec 10 |
63.50000 +0.50 |
63.50 | 63.50 | 63.50 | 88,467 |
| 06 Dec 10 |
63.00000 +0.50 |
63.50 | 62.50 | 62.50 | 193,059 |
| 03 Dec 10 |
62.50000 -0.10 |
62.50 | 62.00 | 62.50 | 35,700 |
| 02 Dec 10 |
62.60000 -0.65 |
63.25 | 62.25 | 63.25 | 21,174 |
| 01 Dec 10 |
63.25000 -0.25 |
63.50 | 63.25 | 63.50 | 31,100 |
| 30 Nov 10 |
63.50000 -0.25 |
63.50 | 63.50 | 63.50 | 31,344 |
| 29 Nov 10 |
63.75000 +0.75 |
64.00 | 63.00 | 63.00 | 12,335 |
| 26 Nov 10 |
63.00000 -1.00 |
63.00 | 62.50 | 63.00 | 781 |
| 25 Nov 10 |
64.00000 +1.00 |
64.00 | 62.50 | 63.50 | 26,486 |
| 24 Nov 10 |
63.00000 +0.50 |
63.50 | 63.00 | 63.00 | 3,283 |
| 23 Nov 10 |
62.50000 -1.50 |
64.00 | 62.50 | 64.00 | 17,001 |
| 22 Nov 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 18,894 |
| 19 Nov 10 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 66,700 |
| 18 Nov 10 |
64.00000 +1.00 |
64.00 | 63.00 | 63.00 | 23,020 |
| 17 Nov 10 |
63.00000 -0.50 |
63.00 | 63.00 | 63.00 | 127,694 |
| 16 Nov 10 |
63.50000 +0.50 |
63.50 | 63.50 | 63.50 | 5,000 |
| 15 Nov 10 |
63.00000 -0.50 |
63.50 | 63.00 | 63.50 | 47,923 |
| 12 Nov 10 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 6,338 |
| 11 Nov 10 |
63.50000 -0.25 |
63.50 | 63.50 | 63.50 | 9,277 |
| 10 Nov 10 |
63.75000 +0.25 |
63.75 | 63.50 | 63.75 | 101,795 |
| 09 Nov 10 |
63.50000 +0.50 |
63.75 | 63.50 | 63.50 | 43,157 |
| 08 Nov 10 |
63.00000 +0.50 |
63.50 | 63.00 | 63.00 | 56,195 |
| 05 Nov 10 |
62.50000 -7.50 |
69.50 | 62.50 | 69.50 | 261,222 |
| 04 Nov 10 |
70.00000 +0.00 |
70.00 | 69.50 | 70.00 | 1,510 |
| 03 Nov 10 |
70.00000 +2.00 |
70.00 | 68.50 | 68.50 | 21,566 |
| 02 Nov 10 |
68.00000 -2.00 |
69.00 | 68.00 | 68.50 | 12,363 |
| 01 Nov 10 |
70.00000 +2.00 |
70.00 | 68.50 | 68.50 | 104,370 |
| 29 Oct 10 |
68.00000 +3.50 |
68.00 | 64.50 | 64.50 | 36,047 |
| 28 Oct 10 |
64.50000 -1.95 |
64.50 | 64.50 | 64.50 | 2,134 |
| 27 Oct 10 |
66.45000 -0.55 |
67.50 | 64.50 | 67.00 | 43,838 |
| 26 Oct 10 |
67.00000 +4.00 |
67.00 | 62.00 | 62.00 | 57,053 |
| 25 Oct 10 |
63.00000 +7.76 |
63.00 | 56.50 | 56.50 | 51,677 |
| 22 Oct 10 |
55.24000 +1.74 |
56.50 | 54.50 | 54.50 | 42,424 |
| 21 Oct 10 |
53.50000 +0.50 |
54.50 | 53.00 | 53.00 | 10,974 |
| 20 Oct 10 |
53.00000 +0.00 |
53.00 | 52.50 | 52.50 | 54,363 |
| 19 Oct 10 |
53.00000 -0.05 |
55.50 | 52.00 | 55.50 | 93,628 |
| 18 Oct 10 |
53.05000 -4.45 |
59.50 | 50.00 | 59.50 | 263,971 |
| 15 Oct 10 |
57.50000 +1.50 |
57.50 | 56.00 | 56.00 | 55,625 |
| 14 Oct 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 61,694 |
| 13 Oct 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 10,164 |
| 12 Oct 10 |
56.00000 +1.50 |
56.00 | 54.50 | 54.50 | 4,178 |
| 11 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 91,750 |
| 08 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 15,504 |
| 07 Oct 10 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 5,000 |
| 06 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 17,000 |
| 05 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 4,809 |
| 04 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 12,882 |
| 01 Oct 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1,000 |
| 29 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 2,250 |
| 28 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1,000 |
| 24 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 13,788 |
| 23 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 816 |
| 20 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 860 |
| 17 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 3,819 |
| 16 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 8,235 |
| 14 Sep 10 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 6,200 |
| 13 Sep 10 |
54.50000 -0.50 |
55.00 | 54.50 | 55.00 | 6,692 |
| 09 Sep 10 |
55.00000 +5.00 |
55.00 | 50.00 | 50.00 | 54,228 |
| 07 Sep 10 |
50.00000 +1.00 |
50.00 | 49.00 | 49.00 | 14,000 |
| 06 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 8,000 |
| 02 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 4,900 |
| 01 Sep 10 |
49.00000 +0.00 |
49.00 | 49.00 | 49.00 | 5,000 |
| 31 Aug 10 |
49.00000 -1.50 |
50.50 | 49.00 | 50.50 | 18,322 |
| 27 Aug 10 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 3,941 |
| 23 Aug 10 |
50.50000 -0.70 |
51.00 | 50.50 | 51.00 | 2,020 |
| 20 Aug 10 |
51.20000 -0.80 |
51.20 | 50.50 | 51.00 | 12,752 |
| 17 Aug 10 |
52.00000 -1.00 |
53.00 | 52.00 | 53.00 | 2,000 |
| 16 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 5,704 |
| 13 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 5,000 |
| 09 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 10,000 |
| 06 Aug 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 2,825 |
| 05 Aug 10 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 10,000 |
| 04 Aug 10 |
53.50000 +0.00 |
53.50 | 53.00 | 53.50 | 15,000 |
| 03 Aug 10 |
53.50000 +0.00 |
53.50 | 53.50 | 53.50 | 15,000 |
| 02 Aug 10 |
53.50000 +1.00 |
53.50 | 52.50 | 52.50 | 55,000 |
| 29 Jul 10 |
52.50000 +0.37 |
52.50 | 52.50 | 52.50 | 236 |
| 27 Jul 10 |
52.13000 +0.63 |
52.50 | 51.50 | 51.50 | 12,500 |
| 23 Jul 10 |
51.50000 +0.00 |
51.50 | 51.50 | 51.50 | 1,552 |
| 22 Jul 10 |
51.50000 +0.50 |
51.50 | 51.50 | 51.50 | 2,900 |
| 21 Jul 10 |
51.00000 -1.00 |
52.00 | 51.00 | 52.00 | 10,000 |
| 20 Jul 10 |
52.00000 -1.00 |
52.50 | 52.00 | 52.50 | 11,270 |
| 19 Jul 10 |
53.00000 -0.50 |
53.50 | 53.00 | 53.50 | 9,946 |
| 16 Jul 10 |
53.50000 +0.00 |
53.50 | 53.50 | 53.50 | 450 |
| 09 Jul 10 |
53.50000 -2.00 |
54.50 | 53.50 | 54.50 | 15,000 |
| 07 Jul 10 |
55.50000 +0.50 |
55.50 | 55.00 | 55.00 | 5,000 |
| 06 Jul 10 |
55.00000 +1.00 |
55.00 | 54.00 | 54.00 | 15,000 |
| 05 Jul 10 |
54.00000 +1.50 |
54.00 | 52.50 | 52.50 | 3,000 |
| 02 Jul 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 100 |
| 01 Jul 10 |
52.50000 -0.06 |
52.50 | 52.50 | 52.50 | 3,223 |
| 30 Jun 10 |
52.56000 +0.06 |
53.00 | 52.00 | 52.50 | 10,000 |
| 28 Jun 10 |
52.50000 -0.50 |
53.00 | 52.50 | 53.00 | 103 |
| 25 Jun 10 |
53.00000 +0.00 |
53.50 | 53.00 | 53.00 | 7,351 |
| 24 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 100 |
| 22 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 157 |
| 21 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 101,428 |
| 18 Jun 10 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 417 |
| 17 Jun 10 |
53.00000 +0.50 |
53.00 | 53.00 | 53.00 | 1,046 |
| 15 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 52.50 | 13,825 |
| 14 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 4,057 |
| 11 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 2,000 |
| 10 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 52.50 | 29,000 |
| 09 Jun 10 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 840 |
| 08 Jun 10 |
52.50000 +0.00 |
53.00 | 52.50 | 53.00 | 78,000 |
| 07 Jun 10 |
52.50000 -1.00 |
53.50 | 52.50 | 53.50 | 30,845 |
| 04 Jun 10 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 93 |
| 03 Jun 10 |
53.00000 +1.78 |
53.50 | 52.00 | 52.00 | 9,000 |
| 02 Jun 10 |
51.22000 -0.28 |
52.00 | 50.50 | 50.50 | 2,040 |
| 01 Jun 10 |
51.50000 +0.00 |
52.00 | 51.50 | 51.50 | 218,287 |
| 28 May 10 |
51.50000 +1.00 |
51.50 | 50.50 | 50.50 | 6,000 |
| 27 May 10 |
50.50000 +1.00 |
50.50 | 49.50 | 49.50 | 14,800 |
| 26 May 10 |
49.50000 +0.80 |
49.50 | 49.50 | 49.50 | 623 |
| 24 May 10 |
48.70000 +2.20 |
49.50 | 47.50 | 47.50 | 2,000 |
| 21 May 10 |
46.50000 -0.50 |
47.50 | 46.50 | 47.00 | 8,207 |
| 20 May 10 |
47.00000 -4.00 |
51.00 | 47.00 | 51.00 | 4,376 |
| 19 May 10 |
51.00000 -0.50 |
51.50 | 51.00 | 51.50 | 10,342 |
| 18 May 10 |
51.50000 -0.50 |
51.50 | 51.50 | 51.50 | 1,500 |
| 17 May 10 |
52.00000 +1.50 |
52.00 | 50.50 | 50.50 | 15,046 |
| 13 May 10 |
50.50000 +0.50 |
50.50 | 49.00 | 49.00 | 6,300 |
| 11 May 10 |
50.00000 -1.00 |
51.00 | 49.00 | 51.00 | 29,306 |
| 10 May 10 |
51.00000 +0.50 |
51.00 | 51.00 | 51.00 | 1,843 |
| 07 May 10 |
50.50000 +0.00 |
51.00 | 50.50 | 50.50 | 11,694 |
| 06 May 10 |
50.50000 +0.10 |
50.50 | 50.50 | 50.50 | 10,250 |
| 05 May 10 |
50.40000 -3.60 |
54.00 | 50.00 | 54.00 | 27,176 |
| 04 May 10 |
54.00000 -0.86 |
54.50 | 54.00 | 54.50 | 1,717 |
| 30 Apr 10 |
54.86000 -1.14 |
56.00 | 54.50 | 56.00 | 25,657 |
| 29 Apr 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 3,847 |
| 27 Apr 10 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 333 |
| 26 Apr 10 |
56.00000 +0.00 |
56.00 | 55.50 | 55.50 | 14,890 |
| 22 Apr 10 |
56.00000 -0.50 |
56.50 | 56.00 | 56.50 | 7,750 |
| 20 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 3,500 |
| 19 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 7,504 |
| 16 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 10,000 |
| 15 Apr 10 |
56.50000 +0.00 |
56.50 | 56.50 | 56.50 | 11,103 |
| 14 Apr 10 |
56.50000 -1.00 |
57.50 | 56.50 | 57.50 | 23,174 |
| 13 Apr 10 |
57.50000 +0.00 |
57.50 | 57.50 | 57.50 | 3,600 |
| 12 Apr 10 |
57.50000 +1.00 |
57.50 | 57.50 | 57.50 | 2,542 |
| 09 Apr 10 |
56.50000 +0.00 |
57.50 | 56.50 | 56.50 | 12,631 |
| 08 Apr 10 |
56.50000 -0.50 |
57.00 | 56.50 | 57.00 | 14,702 |
| 07 Apr 10 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 4,291 |
| 06 Apr 10 |
57.00000 -0.50 |
58.00 | 57.00 | 57.50 | 43,304 |
| 01 Apr 10 |
57.50000 -0.40 |
57.50 | 57.50 | 57.50 | 3,027 |
| 31 Mar 10 |
57.90000 -0.60 |
58.50 | 57.00 | 58.50 | 59,236 |
| 30 Mar 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 5,000 |
| 29 Mar 10 |
58.50000 -1.00 |
59.50 | 58.50 | 59.50 | 4,000 |
| 23 Mar 10 |
59.50000 +1.00 |
59.50 | 59.50 | 59.50 | 1,099 |
| 22 Mar 10 |
58.50000 +0.00 |
59.50 | 58.50 | 58.50 | 14,104 |
| 19 Mar 10 |
58.50000 -1.00 |
58.50 | 58.50 | 58.50 | 3,970 |
| 18 Mar 10 |
59.50000 -1.00 |
60.50 | 59.50 | 60.50 | 177,518 |
| 17 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 5,523 |
| 16 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 1,000 |
| 15 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 10,141 |
| 12 Mar 10 |
60.50000 +0.00 |
60.50 | 60.50 | 60.50 | 9,921 |
| 11 Mar 10 |
60.50000 -1.00 |
62.00 | 60.50 | 62.00 | 51,634 |
| 10 Mar 10 |
61.50000 -1.50 |
62.50 | 61.50 | 62.50 | 5,269 |
| 08 Mar 10 |
63.00000 +4.45 |
63.00 | 62.00 | 62.00 | 12,511 |
| 05 Mar 10 |
58.55000 +3.55 |
60.50 | 57.00 | 57.00 | 20,620 |
| 04 Mar 10 |
55.00000 +1.50 |
57.00 | 54.00 | 54.00 | 20,000 |
| 02 Mar 10 |
53.50000 +0.00 |
54.00 | 53.50 | 53.50 | 2,813 |
| 01 Mar 10 |
53.50000 +3.00 |
53.50 | 50.50 | 50.50 | 31,359 |
| 26 Feb 10 |
50.50000 +0.50 |
50.50 | 49.00 | 49.50 | 25,550 |
| 25 Feb 10 |
50.00000 -2.50 |
52.50 | 49.00 | 52.50 | 30,751 |
| 24 Feb 10 |
52.50000 -1.50 |
54.00 | 52.50 | 54.00 | 16,451 |
| 23 Feb 10 |
54.00000 -2.50 |
56.50 | 54.00 | 56.50 | 22,827 |
| 22 Feb 10 |
56.50000 -0.50 |
57.00 | 56.50 | 57.00 | 10,223 |
| 19 Feb 10 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 5,262 |
| 18 Feb 10 |
57.00000 +0.00 |
57.50 | 57.00 | 57.50 | 7,967 |
| 17 Feb 10 |
57.00000 -1.00 |
58.00 | 57.00 | 58.00 | 1,244 |
| 16 Feb 10 |
58.00000 +0.80 |
58.00 | 58.00 | 58.00 | 1,250 |
| 12 Feb 10 |
57.20000 -0.30 |
58.00 | 57.00 | 57.50 | 40,367 |
| 11 Feb 10 |
57.50000 -1.00 |
58.50 | 57.50 | 58.50 | 42,492 |
| 10 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 38,900 |
| 09 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 200 |
| 05 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 1,150 |
| 03 Feb 10 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 18,906 |
| 02 Feb 10 |
58.50000 -1.50 |
60.00 | 58.50 | 60.00 | 11,587 |
| 01 Feb 10 |
60.00000 -0.50 |
60.50 | 60.00 | 60.50 | 3,000 |
| 28 Jan 10 |
60.50000 -1.50 |
62.00 | 60.50 | 62.00 | 15,891 |
| 27 Jan 10 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 1,500 |
| 26 Jan 10 |
62.00000 -0.50 |
62.50 | 62.00 | 62.50 | 5,776 |
| 22 Jan 10 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 909 |
| 21 Jan 10 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 5,870 |
| 20 Jan 10 |
62.50000 -0.50 |
62.50 | 62.50 | 62.50 | 500 |
| 19 Jan 10 |
63.00000 +0.00 |
63.00 | 62.50 | 63.00 | 11,514 |
| 15 Jan 10 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 3,913 |
| 14 Jan 10 |
63.00000 +1.25 |
63.00 | 63.00 | 63.00 | 9,855 |
| 13 Jan 10 |
61.75000 +0.25 |
62.00 | 61.50 | 61.50 | 18,000 |
| 11 Jan 10 |
61.50000 +0.50 |
61.50 | 61.00 | 61.00 | 10,847 |
| 08 Jan 10 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 20,000 |
| 07 Jan 10 |
61.00000 +1.00 |
61.00 | 60.50 | 60.50 | 4,161 |
| 06 Jan 10 |
60.00000 +0.00 |
60.50 | 60.00 | 60.00 | 11,063 |
| 05 Jan 10 |
60.00000 +1.00 |
60.00 | 59.00 | 59.00 | 27,000 |
| 04 Jan 10 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 200 |
| 29 Dec 09 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 358 |