FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Avacta Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
68.30000 +0.30 |
70.00 | 67.00 | 67.75 | 1,979,350 |
| 19 Oct 26 |
68.00000 +1.00 |
69.00 | 66.00 | 67.00 | 1,623,292 |
| 16 Oct 26 |
67.00000 +2.00 |
67.00 | 64.00 | 64.62 | 3,643,199 |
| 15 Oct 26 |
65.00000 +0.80 |
65.00 | 62.55 | 63.28 | 1,435,314 |
| 14 Oct 26 |
64.20000 +0.70 |
64.20 | 62.00 | 63.50 | 1,257,890 |
| 13 Oct 26 |
63.50000 -0.50 |
65.00 | 62.33 | 63.50 | 1,195,897 |
| 12 Oct 26 |
64.00000 -1.50 |
66.00 | 63.25 | 65.50 | 1,379,668 |
| 09 Oct 26 |
65.50000 +1.50 |
68.00 | 63.00 | 65.00 | 2,555,031 |
| 08 Oct 26 |
64.00000 +0.50 |
67.76 | 62.00 | 64.00 | 4,588,049 |
| 07 Oct 26 |
63.50000 -4.50 |
69.00 | 63.22 | 68.50 | 2,974,506 |
| 06 Oct 26 |
68.00000 -4.00 |
70.00 | 66.00 | 68.74 | 4,698,690 |
| 05 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 02 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 01 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 30 Sep 26 |
72.00000 +0.00 |
74.00 | 71.00 | 72.50 | 612,341 |
| 29 Sep 26 |
72.00000 -0.50 |
74.00 | 71.00 | 72.50 | 614,155 |
| 28 Sep 26 |
72.50000 -0.30 |
75.00 | 72.00 | 74.00 | 532,003 |
| 25 Sep 26 |
72.80000 -1.20 |
77.00 | 70.72 | 75.94 | 1,880,265 |
| 24 Sep 26 |
74.00000 -1.00 |
75.00 | 73.00 | 74.50 | 358,933 |
| 23 Sep 26 |
75.00000 +0.00 |
76.00 | 72.94 | 75.00 | 748,154 |
| 22 Sep 26 |
75.00000 -3.00 |
79.00 | 74.00 | 78.00 | 1,081,422 |
| 21 Sep 26 |
78.00000 +0.00 |
81.00 | 76.00 | 78.00 | 1,156,082 |
| 18 Sep 26 |
78.00000 +2.00 |
80.00 | 75.00 | 75.50 | 1,335,885 |
| 17 Sep 26 |
76.00000 -2.60 |
81.00 | 74.00 | 79.00 | 3,085,033 |
| 16 Sep 26 |
78.60000 -1.40 |
88.00 | 78.00 | 84.50 | 7,733,463 |
| 15 Sep 26 |
80.00000 +4.50 |
80.80 | 74.00 | 76.00 | 4,504,015 |
| 14 Sep 26 |
75.50000 +2.50 |
77.68 | 72.00 | 73.00 | 3,767,784 |
| 11 Sep 26 |
73.00000 +4.10 |
73.00 | 69.00 | 70.50 | 1,612,301 |
| 10 Sep 26 |
68.90000 -2.10 |
74.00 | 68.90 | 71.50 | 1,083,209 |
| 09 Sep 26 |
71.00000 +2.50 |
72.00 | 68.00 | 68.50 | 2,210,092 |
| 08 Sep 26 |
68.50000 +2.00 |
70.00 | 66.00 | 66.50 | 1,267,836 |
| 07 Sep 26 |
66.50000 -1.00 |
69.00 | 65.00 | 67.50 | 411,606 |
| 04 Sep 26 |
67.50000 +1.50 |
69.00 | 65.00 | 67.00 | 477,724 |
| 03 Sep 26 |
66.00000 -1.00 |
69.00 | 66.00 | 67.50 | 426,442 |
| 02 Sep 26 |
67.00000 -1.00 |
69.00 | 64.00 | 68.00 | 1,676,665 |
| 01 Sep 26 |
68.00000 -0.20 |
71.00 | 67.00 | 68.00 | 1,453,413 |
| 28 Aug 26 |
68.20000 -0.80 |
69.00 | 67.00 | 68.50 | 672,520 |
| 27 Aug 26 |
69.00000 -0.20 |
69.00 | 67.00 | 68.50 | 441,740 |
| 26 Aug 26 |
69.20000 -0.30 |
72.00 | 67.00 | 70.50 | 939,396 |
| 25 Aug 26 |
69.50000 +0.70 |
74.00 | 68.00 | 69.50 | 1,471,000 |
| 24 Aug 26 |
68.80000 +0.80 |
71.00 | 67.00 | 68.00 | 736,008 |
| 21 Aug 26 |
68.00000 -0.50 |
70.00 | 66.00 | 68.88 | 799,035 |
| 20 Aug 26 |
68.50000 +2.50 |
70.00 | 65.93 | 66.00 | 1,700,897 |
| 19 Aug 26 |
66.00000 +0.50 |
67.00 | 64.00 | 65.50 | 806,686 |
| 18 Aug 26 |
65.50000 +1.00 |
66.35 | 63.00 | 64.50 | 1,608,810 |
| 17 Aug 26 |
64.50000 +0.50 |
66.00 | 63.30 | 63.96 | 506,195 |
| 14 Aug 26 |
64.00000 +0.00 |
65.00 | 63.00 | 64.18 | 266,922 |
| 13 Aug 26 |
64.00000 -0.50 |
65.00 | 63.37 | 64.50 | 427,533 |
| 12 Aug 26 |
64.50000 +0.40 |
65.00 | 63.00 | 63.50 | 605,235 |
| 11 Aug 26 |
64.10000 -0.90 |
74.50 | 63.66 | 64.38 | 1,055,473 |
| 10 Aug 26 |
65.00000 -2.00 |
68.00 | 64.35 | 67.00 | 1,158,868 |
| 07 Aug 26 |
67.00000 -0.50 |
69.00 | 66.00 | 67.69 | 461,691 |
| 06 Aug 26 |
67.50000 -1.00 |
68.25 | 66.25 | 68.25 | 683,196 |
| 05 Aug 26 |
68.50000 +0.50 |
70.00 | 67.00 | 69.00 | 1,078,306 |
| 04 Aug 26 |
68.00000 -0.50 |
70.00 | 67.00 | 67.00 | 696,311 |
| 03 Aug 26 |
68.50000 +2.00 |
70.00 | 66.00 | 66.50 | 1,055,064 |
| 31 Jul 26 |
66.50000 -1.40 |
69.00 | 66.00 | 67.00 | 1,172,211 |
| 30 Jul 26 |
67.90000 -1.10 |
69.00 | 67.00 | 69.00 | 604,391 |
| 29 Jul 26 |
69.00000 +0.50 |
70.00 | 67.00 | 68.00 | 777,240 |
| 28 Jul 26 |
68.50000 -0.50 |
70.00 | 68.00 | 69.50 | 505,357 |
| 27 Jul 26 |
69.00000 -1.00 |
72.00 | 68.00 | 69.00 | 862,574 |
| 24 Jul 26 |
70.00000 +1.00 |
70.00 | 68.00 | 68.57 | 472,830 |
| 23 Jul 26 |
69.00000 +1.00 |
70.00 | 67.00 | 68.00 | 1,015,227 |
| 22 Jul 26 |
68.00000 +1.00 |
69.00 | 67.00 | 68.00 | 456,435 |
| 21 Jul 26 |
67.00000 -0.50 |
69.00 | 67.00 | 67.50 | 685,199 |
| 20 Jul 26 |
67.50000 -2.50 |
72.00 | 67.00 | 70.00 | 882,425 |
| 17 Jul 26 |
70.00000 +1.50 |
72.00 | 67.32 | 68.95 | 1,404,106 |
| 16 Jul 26 |
68.50000 -0.50 |
70.00 | 67.00 | 68.50 | 877,381 |
| 15 Jul 26 |
69.00000 +0.00 |
69.25 | 67.63 | 69.00 | 406,508 |
| 14 Jul 26 |
69.00000 +0.50 |
71.00 | 67.00 | 68.50 | 445,104 |
| 13 Jul 26 |
68.50000 +0.00 |
72.00 | 67.00 | 68.37 | 1,348,347 |
| 10 Jul 26 |
68.50000 -2.00 |
71.00 | 68.30 | 69.50 | 506,483 |
| 09 Jul 26 |
70.50000 +1.00 |
73.00 | 68.00 | 69.37 | 548,218 |
| 08 Jul 26 |
69.50000 -1.00 |
72.00 | 68.00 | 71.00 | 1,190,079 |
| 07 Jul 26 |
70.50000 -2.50 |
73.00 | 70.00 | 72.77 | 936,901 |
| 06 Jul 26 |
73.00000 +0.00 |
74.00 | 72.00 | 72.50 | 707,285 |
| 03 Jul 26 |
73.00000 +0.50 |
73.00 | 72.00 | 72.00 | 513,202 |
| 02 Jul 26 |
72.50000 -1.10 |
74.00 | 72.00 | 74.00 | 558,469 |
| 01 Jul 26 |
73.60000 +0.10 |
75.00 | 73.00 | 73.00 | 867,921 |
| 30 Jun 26 |
73.50000 -2.50 |
77.00 | 72.60 | 75.21 | 1,175,320 |
| 29 Jun 26 |
76.00000 -3.00 |
78.00 | 76.00 | 78.00 | 2,240,646 |
| 26 Jun 26 |
79.00000 +3.00 |
82.00 | 74.15 | 76.00 | 3,162,461 |
| 25 Jun 26 |
76.00000 +3.50 |
76.00 | 72.00 | 75.74 | 2,753,317 |
| 24 Jun 26 |
72.50000 +0.30 |
73.70 | 71.00 | 72.40 | 850,895 |
| 23 Jun 26 |
72.20000 +0.20 |
73.00 | 68.75 | 68.75 | 1,327,869 |
| 22 Jun 26 |
72.00000 -1.00 |
75.00 | 72.00 | 74.00 | 1,707,443 |
| 19 Jun 26 |
73.00000 -0.50 |
75.00 | 72.00 | 73.03 | 975,758 |
| 18 Jun 26 |
73.50000 +0.00 |
75.00 | 72.00 | 74.45 | 933,085 |
| 17 Jun 26 |
73.50000 +0.50 |
76.00 | 72.00 | 73.95 | 1,654,611 |
| 16 Jun 26 |
73.00000 +2.00 |
74.25 | 70.00 | 71.60 | 1,291,830 |
| 15 Jun 26 |
71.00000 +0.00 |
72.00 | 70.00 | 71.00 | 761,070 |
| 12 Jun 26 |
71.00000 +2.50 |
73.00 | 68.00 | 70.00 | 1,448,614 |
| 11 Jun 26 |
68.50000 +0.00 |
71.00 | 67.00 | 68.40 | 1,344,743 |
| 10 Jun 26 |
68.50000 -2.00 |
72.00 | 66.90 | 70.65 | 2,673,151 |
| 09 Jun 26 |
70.50000 +0.00 |
71.00 | 69.00 | 70.90 | 1,421,977 |
| 08 Jun 26 |
70.50000 -1.00 |
72.00 | 68.50 | 70.35 | 2,245,376 |
| 05 Jun 26 |
71.50000 +1.50 |
73.00 | 70.00 | 71.00 | 4,669,539 |
| 04 Jun 26 |
70.00000 +0.00 |
74.00 | 69.00 | 70.56 | 1,920,759 |
| 03 Jun 26 |
70.00000 -5.00 |
75.45 | 70.00 | 75.45 | 2,489,529 |
| 02 Jun 26 |
75.00000 +1.00 |
78.00 | 73.00 | 74.75 | 1,010,836 |
| 01 Jun 26 |
74.00000 -5.00 |
82.00 | 73.66 | 79.32 | 2,062,735 |
| 29 May 26 |
79.00000 +3.50 |
80.00 | 75.00 | 76.85 | 1,078,222 |
| 28 May 26 |
75.50000 +0.50 |
79.00 | 74.00 | 77.44 | 1,231,960 |
| 27 May 26 |
75.00000 -2.60 |
82.00 | 75.00 | 78.75 | 976,444 |
| 26 May 26 |
77.60000 -1.40 |
82.00 | 77.00 | 79.88 | 1,144,285 |
| 22 May 26 |
79.00000 +0.90 |
80.00 | 75.00 | 78.96 | 1,577,120 |
| 21 May 26 |
78.10000 -2.90 |
83.00 | 76.00 | 80.71 | 3,908,929 |
| 20 May 26 |
81.00000 -1.00 |
85.00 | 79.00 | 82.00 | 1,763,356 |
| 19 May 26 |
82.00000 -2.50 |
86.40 | 80.00 | 82.00 | 3,178,830 |
| 18 May 26 |
84.50000 -2.00 |
88.00 | 83.00 | 85.55 | 1,505,527 |
| 15 May 26 |
86.50000 -0.40 |
89.00 | 85.00 | 89.00 | 1,225,518 |
| 14 May 26 |
86.90000 -2.10 |
90.00 | 85.80 | 89.00 | 1,283,045 |
| 13 May 26 |
89.00000 +3.50 |
90.00 | 83.00 | 83.60 | 1,373,471 |
| 12 May 26 |
85.50000 -2.50 |
90.00 | 83.00 | 90.00 | 3,450,155 |
| 11 May 26 |
88.00000 +5.50 |
92.00 | 82.00 | 82.90 | 6,026,827 |
| 08 May 26 |
82.50000 +1.50 |
85.00 | 78.00 | 82.00 | 5,285,724 |
| 07 May 26 |
81.00000 +10.00 |
83.00 | 71.00 | 71.00 | 6,910,450 |
| 06 May 26 |
71.00000 -6.00 |
80.00 | 70.00 | 77.55 | 2,377,335 |
| 05 May 26 |
77.00000 +2.00 |
78.00 | 73.00 | 75.00 | 3,007,112 |
| 01 May 26 |
75.00000 +1.00 |
75.00 | 72.00 | 72.51 | 1,637,200 |
| 30 Apr 26 |
74.00000 +2.00 |
74.00 | 71.52 | 73.00 | 1,211,054 |
| 29 Apr 26 |
72.00000 -1.60 |
75.00 | 72.00 | 74.00 | 1,789,562 |
| 28 Apr 26 |
73.60000 -1.90 |
77.00 | 72.51 | 75.73 | 1,158,899 |
| 27 Apr 26 |
75.50000 +1.20 |
77.00 | 73.77 | 75.40 | 1,667,227 |
| 24 Apr 26 |
74.30000 -2.20 |
77.00 | 74.00 | 76.00 | 1,813,660 |
| 23 Apr 26 |
76.50000 +1.50 |
77.00 | 73.00 | 75.92 | 1,940,847 |
| 22 Apr 26 |
75.00000 -4.60 |
82.00 | 75.00 | 80.50 | 2,251,371 |
| 21 Apr 26 |
79.60000 +2.60 |
81.80 | 77.00 | 78.50 | 3,231,719 |
| 20 Apr 26 |
77.00000 +0.00 |
79.00 | 75.73 | 78.00 | 1,956,432 |
| 17 Apr 26 |
77.00000 +2.00 |
79.00 | 74.00 | 74.60 | 3,224,102 |
| 16 Apr 26 |
75.00000 +1.00 |
78.00 | 73.00 | 74.10 | 2,000,693 |
| 15 Apr 26 |
74.00000 +2.00 |
78.00 | 72.90 | 73.00 | 3,098,340 |
| 14 Apr 26 |
72.00000 +4.00 |
73.00 | 67.00 | 70.00 | 1,917,792 |
| 13 Apr 26 |
68.00000 -2.00 |
71.00 | 68.00 | 70.00 | 1,280,235 |
| 10 Apr 26 |
70.00000 -1.00 |
72.00 | 68.00 | 70.25 | 2,527,392 |
| 09 Apr 26 |
71.00000 +2.80 |
72.00 | 68.00 | 69.18 | 2,567,632 |
| 08 Apr 26 |
68.20000 +2.00 |
71.00 | 67.00 | 69.55 | 3,110,760 |
| 07 Apr 26 |
66.20000 +2.70 |
67.00 | 63.53 | 63.94 | 5,131,986 |
| 02 Apr 26 |
63.50000 -0.50 |
65.00 | 62.00 | 63.00 | 1,704,331 |
| 01 Apr 26 |
64.00000 +0.50 |
66.00 | 63.00 | 63.97 | 1,757,246 |
| 31 Mar 26 |
63.50000 -1.00 |
66.00 | 63.50 | 65.00 | 2,288,963 |
| 30 Mar 26 |
64.50000 -0.70 |
66.00 | 63.00 | 64.78 | 2,470,792 |
| 27 Mar 26 |
65.20000 -3.30 |
67.00 | 63.00 | 64.50 | 9,040,848 |
| 26 Mar 26 |
68.50000 -1.00 |
71.00 | 66.35 | 68.55 | 903,924 |
| 25 Mar 26 |
69.50000 +2.00 |
72.00 | 66.00 | 66.00 | 1,421,979 |
| 24 Mar 26 |
67.50000 +1.00 |
69.00 | 66.00 | 67.50 | 1,166,008 |
| 23 Mar 26 |
66.50000 -2.50 |
69.00 | 64.00 | 67.00 | 1,599,336 |
| 20 Mar 26 |
69.00000 +3.00 |
70.00 | 65.00 | 65.55 | 856,932 |
| 19 Mar 26 |
66.00000 -3.50 |
70.00 | 64.00 | 69.00 | 1,162,179 |
| 18 Mar 26 |
69.50000 +0.50 |
71.00 | 67.00 | 68.50 | 857,223 |
| 17 Mar 26 |
69.00000 -4.00 |
74.00 | 67.00 | 73.00 | 2,108,607 |
| 16 Mar 26 |
73.00000 +2.00 |
75.00 | 69.00 | 72.00 | 2,246,803 |
| 13 Mar 26 |
71.00000 -1.00 |
75.00 | 69.00 | 69.50 | 1,351,669 |
| 12 Mar 26 |
72.00000 +3.00 |
72.00 | 68.00 | 68.61 | 889,301 |
| 11 Mar 26 |
69.00000 +0.50 |
71.00 | 66.00 | 67.50 | 1,257,337 |
| 10 Mar 26 |
68.50000 +3.50 |
71.00 | 65.00 | 66.70 | 1,111,927 |
| 09 Mar 26 |
65.00000 -2.50 |
69.00 | 61.00 | 66.06 | 2,005,473 |
| 06 Mar 26 |
67.50000 -3.50 |
72.00 | 66.00 | 71.90 | 1,815,111 |
| 05 Mar 26 |
71.00000 +2.50 |
75.00 | 65.00 | 65.00 | 2,382,293 |
| 04 Mar 26 |
68.50000 +6.50 |
68.50 | 60.00 | 61.87 | 1,791,840 |
| 03 Mar 26 |
62.00000 +0.00 |
65.00 | 61.00 | 62.00 | 1,502,114 |
| 02 Mar 26 |
62.00000 -5.50 |
68.00 | 61.00 | 68.00 | 2,582,191 |
| 27 Feb 26 |
67.50000 +4.00 |
70.00 | 63.90 | 65.00 | 3,049,642 |
| 26 Feb 26 |
63.50000 +3.50 |
64.00 | 59.10 | 60.40 | 1,914,050 |
| 25 Feb 26 |
60.00000 -2.50 |
64.00 | 60.00 | 62.50 | 970,312 |
| 24 Feb 26 |
62.50000 +6.00 |
64.00 | 58.51 | 59.50 | 3,123,290 |
| 23 Feb 26 |
56.50000 -1.50 |
59.00 | 55.00 | 58.15 | 726,609 |
| 20 Feb 26 |
58.00000 +0.00 |
60.00 | 56.00 | 58.84 | 772,524 |
| 19 Feb 26 |
58.00000 +4.00 |
59.00 | 53.00 | 54.00 | 1,114,574 |
| 18 Feb 26 |
54.00000 -2.00 |
57.00 | 53.00 | 56.00 | 728,735 |
| 17 Feb 26 |
56.00000 +0.50 |
57.00 | 54.45 | 55.50 | 510,297 |
| 16 Feb 26 |
55.50000 -2.50 |
57.60 | 54.00 | 57.00 | 1,159,859 |
| 13 Feb 26 |
58.00000 -0.50 |
60.00 | 56.00 | 57.60 | 678,534 |
| 12 Feb 26 |
58.50000 -1.00 |
61.00 | 57.00 | 60.55 | 1,079,595 |
| 11 Feb 26 |
59.50000 +0.00 |
62.00 | 59.00 | 60.00 | 1,087,461 |
| 10 Feb 26 |
59.50000 -2.00 |
63.00 | 59.00 | 62.40 | 977,254 |
| 09 Feb 26 |
61.50000 +1.00 |
63.00 | 59.00 | 62.00 | 1,885,750 |
| 06 Feb 26 |
60.50000 +0.50 |
62.00 | 59.00 | 59.24 | 742,881 |
| 05 Feb 26 |
60.00000 +0.90 |
63.00 | 57.00 | 59.86 | 2,189,756 |
| 04 Feb 26 |
59.10000 +2.60 |
63.00 | 56.00 | 57.77 | 3,874,228 |
| 03 Feb 26 |
56.50000 +7.00 |
58.00 | 49.00 | 50.76 | 4,352,006 |
| 02 Feb 26 |
49.50000 -2.23 |
53.00 | 48.00 | 51.00 | 1,575,019 |
| 30 Jan 26 |
51.73000 -1.27 |
54.00 | 50.00 | 52.00 | 1,682,910 |
| 29 Jan 26 |
53.00000 -1.00 |
55.00 | 52.00 | 53.27 | 965,168 |
| 28 Jan 26 |
54.00000 +1.00 |
57.00 | 51.00 | 53.85 | 1,791,848 |
| 27 Jan 26 |
53.00000 -1.00 |
55.00 | 51.00 | 53.10 | 1,381,571 |
| 26 Jan 26 |
54.00000 -0.50 |
55.00 | 53.00 | 54.33 | 1,112,326 |
| 23 Jan 26 |
54.50000 +0.00 |
56.00 | 53.00 | 55.67 | 944,175 |
| 22 Jan 26 |
54.50000 -1.00 |
56.00 | 53.00 | 55.20 | 1,393,181 |
| 21 Jan 26 |
55.50000 +2.50 |
60.00 | 55.00 | 56.89 | 3,013,835 |
| 20 Jan 26 |
53.00000 -2.50 |
58.00 | 52.00 | 57.00 | 1,534,459 |
| 19 Jan 26 |
55.50000 +0.50 |
57.00 | 54.00 | 55.00 | 1,275,914 |
| 16 Jan 26 |
55.00000 -1.60 |
56.70 | 54.00 | 56.70 | 1,259,095 |
| 15 Jan 26 |
56.60000 -0.40 |
59.00 | 55.00 | 57.00 | 1,450,843 |
| 14 Jan 26 |
57.00000 +2.50 |
58.00 | 51.56 | 54.50 | 2,251,349 |
| 13 Jan 26 |
54.50000 -1.50 |
57.75 | 52.25 | 55.80 | 3,389,106 |
| 12 Jan 26 |
56.00000 -5.50 |
63.00 | 54.00 | 62.00 | 4,025,008 |
| 09 Jan 26 |
61.50000 -0.50 |
63.00 | 60.25 | 63.00 | 1,017,433 |
| 08 Jan 26 |
62.00000 +0.40 |
63.00 | 60.60 | 62.00 | 1,170,773 |
| 07 Jan 26 |
61.60000 -2.40 |
65.00 | 60.27 | 64.00 | 1,940,390 |
| 06 Jan 26 |
64.00000 +4.00 |
64.85 | 60.19 | 60.68 | 1,907,681 |
| 05 Jan 26 |
60.00000 +2.50 |
61.00 | 57.00 | 57.93 | 1,294,766 |
| 02 Jan 26 |
57.50000 -0.50 |
60.00 | 56.00 | 58.40 | 555,585 |
| 31 Dec 25 |
58.00000 +0.00 |
60.00 | 56.25 | 58.25 | 839,087 |
| 30 Dec 25 |
58.00000 +3.00 |
59.89 | 55.00 | 56.40 | 1,376,230 |
| 29 Dec 25 |
55.00000 +2.50 |
59.00 | 51.00 | 54.00 | 3,680,828 |
| 24 Dec 25 |
52.50000 -5.00 |
57.60 | 49.50 | 57.50 | 5,823,819 |
| 23 Dec 25 |
57.50000 -3.50 |
62.13 | 57.00 | 60.25 | 1,920,022 |
| 22 Dec 25 |
61.00000 -1.50 |
65.00 | 59.60 | 62.50 | 2,336,860 |
| 19 Dec 25 |
62.50000 -2.50 |
66.00 | 52.00 | 65.25 | 12,371,320 |
| 18 Dec 25 |
65.00000 -7.00 |
75.00 | 63.00 | 73.00 | 6,543,218 |
| 17 Dec 25 |
72.00000 -7.00 |
84.00 | 66.40 | 80.00 | 11,062,103 |
| 16 Dec 25 |
79.00000 +2.00 |
81.00 | 75.25 | 76.50 | 2,497,188 |
| 15 Dec 25 |
77.00000 -0.10 |
79.00 | 76.00 | 77.00 | 961,233 |
| 12 Dec 25 |
77.10000 +0.10 |
79.00 | 75.00 | 76.40 | 1,266,789 |
| 11 Dec 25 |
77.00000 +1.00 |
78.00 | 75.26 | 76.00 | 1,760,857 |
| 10 Dec 25 |
76.00000 -2.20 |
80.50 | 75.37 | 79.00 | 2,105,405 |
| 09 Dec 25 |
78.20000 -0.60 |
80.00 | 77.75 | 78.50 | 1,460,103 |
| 08 Dec 25 |
78.80000 -0.20 |
81.00 | 77.75 | 79.97 | 2,929,815 |
| 05 Dec 25 |
79.00000 +1.00 |
80.75 | 77.00 | 77.75 | 1,858,338 |
| 04 Dec 25 |
78.00000 -0.50 |
80.40 | 76.56 | 80.40 | 939,590 |
| 03 Dec 25 |
78.50000 -1.50 |
81.00 | 78.00 | 80.00 | 1,323,606 |
| 02 Dec 25 |
80.00000 -2.50 |
82.00 | 79.25 | 80.88 | 1,497,620 |
| 01 Dec 25 |
82.50000 +1.10 |
82.50 | 79.13 | 81.00 | 2,223,706 |
| 28 Nov 25 |
81.40000 +1.10 |
82.00 | 79.32 | 80.50 | 1,774,837 |
| 27 Nov 25 |
80.30000 +1.80 |
81.00 | 77.00 | 77.63 | 2,728,658 |
| 26 Nov 25 |
78.50000 +1.60 |
80.50 | 75.13 | 75.50 | 2,219,242 |
| 25 Nov 25 |
76.90000 +4.40 |
77.00 | 72.25 | 72.50 | 2,045,848 |
| 24 Nov 25 |
72.50000 -4.50 |
77.28 | 72.05 | 77.00 | 1,958,291 |
| 21 Nov 25 |
77.00000 -1.50 |
80.00 | 75.00 | 79.00 | 4,578,698 |
| 20 Nov 25 |
78.50000 +0.00 |
80.90 | 77.00 | 78.50 | 2,159,725 |
| 19 Nov 25 |
78.50000 -1.50 |
82.00 | 77.50 | 80.68 | 1,492,896 |
| 18 Nov 25 |
80.00000 -1.00 |
83.20 | 78.30 | 80.35 | 2,769,779 |
| 17 Nov 25 |
81.00000 +2.40 |
82.00 | 78.65 | 79.75 | 2,332,971 |
| 14 Nov 25 |
78.60000 -2.90 |
82.00 | 76.62 | 80.68 | 3,537,410 |
| 13 Nov 25 |
81.50000 +3.90 |
82.00 | 76.70 | 77.00 | 4,363,732 |
| 12 Nov 25 |
77.60000 +4.40 |
78.83 | 73.00 | 73.00 | 5,837,715 |
| 11 Nov 25 |
73.20000 +0.50 |
75.00 | 70.00 | 74.00 | 1,180,608 |
| 10 Nov 25 |
72.70000 +2.20 |
74.50 | 70.00 | 70.67 | 1,981,002 |
| 07 Nov 25 |
70.50000 -2.50 |
74.00 | 70.00 | 72.32 | 1,709,409 |
| 06 Nov 25 |
73.00000 +1.10 |
75.00 | 71.41 | 72.10 | 1,693,585 |
| 05 Nov 25 |
71.90000 +0.40 |
74.00 | 70.00 | 71.50 | 1,418,467 |
| 04 Nov 25 |
71.50000 -0.50 |
72.50 | 67.10 | 72.00 | 3,141,308 |
| 03 Nov 25 |
72.00000 +2.00 |
74.00 | 68.00 | 69.00 | 5,822,917 |
| 31 Oct 25 |
70.00000 +2.00 |
72.00 | 66.25 | 66.25 | 2,354,401 |
| 30 Oct 25 |
68.00000 -2.00 |
69.75 | 65.00 | 69.75 | 3,751,091 |
| 29 Oct 25 |
70.00000 +1.50 |
75.00 | 68.00 | 68.50 | 2,863,007 |
| 28 Oct 25 |
68.50000 +2.00 |
71.00 | 64.60 | 66.50 | 2,715,728 |
| 27 Oct 25 |
66.50000 +2.70 |
72.00 | 64.00 | 64.50 | 5,568,091 |
| 24 Oct 25 |
63.80000 +0.30 |
64.75 | 62.35 | 63.00 | 3,282,185 |
| 23 Oct 25 |
63.50000 -0.50 |
64.35 | 61.00 | 64.35 | 1,882,330 |
| 22 Oct 25 |
64.00000 +0.50 |
66.00 | 63.00 | 63.50 | 1,895,174 |
| 21 Oct 25 |
63.50000 -1.50 |
67.00 | 63.00 | 65.00 | 3,247,491 |
| 20 Oct 25 |
65.00000 -4.00 |
68.00 | 63.00 | 65.00 | 7,324,654 |
| 17 Oct 25 |
69.00000 -2.00 |
71.75 | 67.60 | 70.04 | 2,172,846 |
| 16 Oct 25 |
71.00000 +2.50 |
74.07 | 65.00 | 69.06 | 2,866,156 |
| 15 Oct 25 |
68.50000 -1.50 |
70.00 | 67.00 | 68.90 | 1,145,783 |
| 14 Oct 25 |
70.00000 -1.00 |
71.00 | 66.50 | 70.35 | 1,962,401 |
| 13 Oct 25 |
71.00000 +1.00 |
74.50 | 70.00 | 71.00 | 2,471,204 |
| 10 Oct 25 |
70.00000 -1.50 |
72.00 | 68.20 | 72.00 | 3,582,579 |
| 09 Oct 25 |
71.50000 -0.50 |
73.00 | 71.00 | 72.19 | 1,833,394 |
| 08 Oct 25 |
72.00000 +0.00 |
75.00 | 71.50 | 72.18 | 3,363,092 |
| 07 Oct 25 |
72.00000 +1.00 |
73.50 | 70.00 | 71.32 | 2,714,791 |
| 06 Oct 25 |
71.00000 +1.00 |
75.00 | 69.37 | 70.13 | 8,843,178 |
| 03 Oct 25 |
70.00000 +7.50 |
71.00 | 62.30 | 62.88 | 5,342,382 |
| 02 Oct 25 |
62.50000 +1.00 |
65.00 | 60.60 | 62.50 | 3,881,132 |
| 01 Oct 25 |
61.50000 +2.00 |
65.00 | 59.24 | 61.55 | 6,025,357 |
| 30 Sep 25 |
59.50000 +8.50 |
60.00 | 50.90 | 52.20 | 3,522,960 |
| 29 Sep 25 |
51.00000 -4.50 |
56.00 | 51.00 | 54.06 | 2,048,921 |
| 26 Sep 25 |
55.50000 +2.00 |
56.00 | 52.35 | 53.45 | 1,411,866 |
| 25 Sep 25 |
53.50000 +0.50 |
54.00 | 51.25 | 52.68 | 954,647 |
| 24 Sep 25 |
53.00000 +1.00 |
54.00 | 51.72 | 52.00 | 859,890 |
| 23 Sep 25 |
52.00000 +1.50 |
53.00 | 50.00 | 50.00 | 1,310,406 |
| 22 Sep 25 |
50.50000 -1.75 |
53.09 | 50.00 | 52.55 | 1,649,565 |
| 19 Sep 25 |
52.25000 -1.50 |
54.50 | 52.17 | 54.12 | 749,552 |
| 18 Sep 25 |
53.75000 +1.75 |
54.50 | 51.99 | 52.35 | 1,052,562 |
| 17 Sep 25 |
52.00000 -0.50 |
53.33 | 51.10 | 53.29 | 2,043,262 |
| 16 Sep 25 |
52.50000 -1.50 |
54.20 | 52.22 | 53.55 | 963,294 |
| 15 Sep 25 |
54.00000 -1.00 |
56.00 | 53.00 | 56.00 | 1,108,352 |
| 12 Sep 25 |
55.00000 +0.00 |
56.00 | 54.00 | 55.06 | 1,082,621 |
| 11 Sep 25 |
55.00000 +0.00 |
56.00 | 52.50 | 54.55 | 1,588,230 |
| 10 Sep 25 |
55.00000 +1.00 |
56.00 | 53.00 | 54.00 | 1,341,713 |
| 09 Sep 25 |
54.00000 -1.00 |
57.00 | 52.27 | 56.00 | 2,378,644 |
| 08 Sep 25 |
55.00000 -2.00 |
58.00 | 54.00 | 57.00 | 1,849,511 |
| 05 Sep 25 |
57.00000 +2.20 |
58.00 | 54.00 | 54.75 | 1,480,778 |
| 04 Sep 25 |
54.80000 -2.20 |
58.88 | 54.02 | 56.20 | 1,223,768 |
| 03 Sep 25 |
57.00000 -3.00 |
60.30 | 56.06 | 59.40 | 1,795,777 |
| 02 Sep 25 |
60.00000 -0.80 |
61.00 | 57.00 | 60.11 | 2,025,907 |
| 01 Sep 25 |
60.80000 -0.70 |
64.79 | 58.21 | 61.00 | 5,703,942 |
| 29 Aug 25 |
61.50000 +6.50 |
63.90 | 54.10 | 55.00 | 9,614,478 |
| 28 Aug 25 |
55.00000 +3.00 |
56.69 | 51.30 | 52.00 | 2,369,726 |
| 27 Aug 25 |
52.00000 +1.50 |
53.61 | 49.56 | 50.00 | 2,027,581 |
| 26 Aug 25 |
50.50000 +1.50 |
51.00 | 48.00 | 49.00 | 1,274,377 |
| 22 Aug 25 |
49.00000 +0.50 |
50.00 | 47.00 | 48.50 | 627,835 |
| 21 Aug 25 |
48.50000 +0.00 |
49.70 | 46.00 | 49.00 | 1,587,095 |
| 20 Aug 25 |
48.50000 -1.00 |
50.35 | 47.50 | 49.50 | 1,150,522 |
| 19 Aug 25 |
49.50000 -1.20 |
52.00 | 48.00 | 50.00 | 860,872 |
| 18 Aug 25 |
50.70000 +2.70 |
53.00 | 47.20 | 48.00 | 3,566,024 |
| 15 Aug 25 |
48.00000 +2.00 |
49.00 | 45.65 | 46.00 | 1,327,986 |
| 14 Aug 25 |
46.00000 +0.00 |
48.67 | 45.00 | 46.00 | 1,237,719 |
| 13 Aug 25 |
46.00000 +1.00 |
47.00 | 44.10 | 45.00 | 781,701 |
| 12 Aug 25 |
45.00000 +1.75 |
46.50 | 41.33 | 43.25 | 3,008,121 |
| 11 Aug 25 |
43.25000 -2.75 |
46.25 | 42.11 | 46.00 | 2,237,887 |
| 08 Aug 25 |
46.00000 -0.50 |
47.00 | 44.00 | 46.00 | 899,782 |
| 07 Aug 25 |
46.50000 -1.50 |
48.00 | 44.38 | 48.00 | 2,679,420 |
| 06 Aug 25 |
48.00000 -5.50 |
54.50 | 47.00 | 53.25 | 2,877,396 |
| 05 Aug 25 |
53.50000 +3.00 |
54.70 | 49.75 | 50.50 | 2,583,395 |
| 04 Aug 25 |
50.50000 +3.50 |
51.90 | 45.17 | 47.00 | 2,193,353 |
| 01 Aug 25 |
47.00000 -4.50 |
52.44 | 47.00 | 51.50 | 2,725,473 |
| 31 Jul 25 |
51.50000 -1.50 |
54.00 | 46.00 | 52.50 | 3,878,099 |
| 30 Jul 25 |
53.00000 -1.50 |
60.00 | 50.75 | 58.50 | 7,288,031 |
| 29 Jul 25 |
54.50000 +7.00 |
54.85 | 44.00 | 48.00 | 4,904,399 |
| 28 Jul 25 |
47.50000 +0.10 |
53.00 | 46.25 | 50.00 | 10,469,634 |
| 25 Jul 25 |
47.40000 +6.90 |
48.00 | 40.55 | 41.00 | 12,283,369 |
| 24 Jul 25 |
40.50000 +5.55 |
41.00 | 34.80 | 35.25 | 5,845,733 |
| 23 Jul 25 |
34.95000 +0.95 |
36.00 | 33.65 | 34.00 | 5,685,602 |
| 22 Jul 25 |
34.00000 +0.25 |
34.50 | 33.00 | 33.75 | 1,364,205 |
| 21 Jul 25 |
33.75000 +1.25 |
35.00 | 32.00 | 32.50 | 2,835,378 |
| 18 Jul 25 |
32.50000 -1.75 |
33.79 | 31.38 | 33.79 | 1,536,394 |
| 17 Jul 25 |
34.25000 +1.75 |
35.00 | 30.00 | 32.50 | 6,419,479 |
| 16 Jul 25 |
32.50000 +0.50 |
34.00 | 31.00 | 32.00 | 716,728 |
| 15 Jul 25 |
32.00000 +0.00 |
34.00 | 31.00 | 32.00 | 746,351 |
| 14 Jul 25 |
32.00000 +0.00 |
34.00 | 31.61 | 32.00 | 1,728,792 |
| 11 Jul 25 |
32.00000 +0.50 |
33.00 | 31.00 | 31.50 | 1,598,601 |
| 10 Jul 25 |
31.50000 +0.00 |
32.00 | 30.65 | 31.50 | 702,400 |
| 09 Jul 25 |
31.50000 +0.00 |
32.00 | 31.00 | 31.50 | 1,915,747 |
| 08 Jul 25 |
31.50000 -0.50 |
33.00 | 31.00 | 32.00 | 956,215 |
| 07 Jul 25 |
32.00000 -0.50 |
33.40 | 31.00 | 33.00 | 1,980,002 |
| 04 Jul 25 |
32.50000 +0.50 |
34.75 | 31.02 | 32.00 | 5,964,393 |
| 03 Jul 25 |
32.00000 +1.50 |
33.00 | 29.17 | 30.50 | 2,526,945 |
| 02 Jul 25 |
30.50000 +0.00 |
31.00 | 28.00 | 31.00 | 2,006,668 |
| 01 Jul 25 |
30.50000 -0.50 |
33.00 | 30.00 | 31.00 | 1,379,317 |
| 30 Jun 25 |
31.00000 +0.00 |
32.00 | 30.25 | 31.00 | 663,386 |
| 27 Jun 25 |
31.00000 +0.50 |
31.97 | 30.00 | 30.50 | 1,147,631 |
| 26 Jun 25 |
30.50000 +0.00 |
31.00 | 29.39 | 30.50 | 946,433 |
| 25 Jun 25 |
30.50000 -0.50 |
31.83 | 30.11 | 31.00 | 883,447 |
| 24 Jun 25 |
31.00000 -1.00 |
33.00 | 30.33 | 32.00 | 1,138,726 |
| 23 Jun 25 |
32.00000 -0.50 |
34.00 | 31.06 | 33.00 | 2,080,011 |
| 20 Jun 25 |
32.50000 +2.00 |
34.00 | 30.30 | 30.50 | 2,489,158 |
| 19 Jun 25 |
30.50000 +1.00 |
32.00 | 29.55 | 30.00 | 2,448,852 |
| 18 Jun 25 |
29.50000 -0.50 |
30.00 | 29.00 | 29.50 | 1,871,667 |
| 17 Jun 25 |
30.00000 -1.50 |
32.00 | 28.76 | 31.50 | 3,886,542 |
| 16 Jun 25 |
31.50000 -2.10 |
33.37 | 30.50 | 33.37 | 2,295,097 |
| 13 Jun 25 |
33.60000 -1.40 |
36.00 | 33.26 | 35.00 | 1,436,100 |
| 12 Jun 25 |
35.00000 -0.50 |
36.50 | 34.00 | 35.50 | 721,551 |
| 11 Jun 25 |
35.50000 -1.00 |
38.00 | 34.46 | 36.50 | 1,547,616 |
| 10 Jun 25 |
36.50000 +3.50 |
36.97 | 32.00 | 33.00 | 2,356,441 |
| 09 Jun 25 |
33.00000 +0.50 |
34.00 | 32.15 | 32.50 | 1,244,314 |
| 06 Jun 25 |
32.50000 -1.75 |
35.00 | 30.25 | 34.00 | 3,150,310 |
| 05 Jun 25 |
34.25000 -1.75 |
36.00 | 34.20 | 36.00 | 1,109,958 |
| 04 Jun 25 |
36.00000 +1.00 |
38.33 | 32.00 | 35.50 | 1,938,091 |
| 03 Jun 25 |
35.00000 -2.00 |
37.81 | 33.00 | 37.00 | 1,258,594 |
| 02 Jun 25 |
37.00000 -1.00 |
38.33 | 36.50 | 38.00 | 1,014,388 |
| 30 May 25 |
38.00000 +0.50 |
42.00 | 37.00 | 39.50 | 2,942,368 |
| 29 May 25 |
37.50000 +2.50 |
40.00 | 35.20 | 35.20 | 4,380,848 |
| 28 May 25 |
35.00000 +4.00 |
36.00 | 32.02 | 32.02 | 6,702,853 |
| 27 May 25 |
31.00000 +3.50 |
31.00 | 26.00 | 26.00 | 3,044,731 |
| 23 May 25 |
27.50000 -0.75 |
28.50 | 26.99 | 28.25 | 1,928,480 |
| 22 May 25 |
28.25000 -1.50 |
30.00 | 27.00 | 29.75 | 2,206,269 |
| 21 May 25 |
29.75000 -0.25 |
30.50 | 28.66 | 30.00 | 1,327,022 |
| 20 May 25 |
30.00000 -2.00 |
32.30 | 29.38 | 32.00 | 3,585,062 |
| 19 May 25 |
32.00000 -1.00 |
34.00 | 31.00 | 33.00 | 702,896 |
| 16 May 25 |
33.00000 -1.00 |
34.00 | 31.02 | 34.00 | 1,732,146 |
| 15 May 25 |
34.00000 -0.50 |
36.00 | 33.60 | 34.50 | 599,796 |
| 14 May 25 |
34.50000 +0.50 |
36.00 | 33.77 | 34.00 | 700,286 |
| 13 May 25 |
34.00000 +1.00 |
36.00 | 33.01 | 33.01 | 1,005,616 |
| 12 May 25 |
33.00000 +0.25 |
35.00 | 32.06 | 33.00 | 749,213 |
| 09 May 25 |
32.75000 -0.75 |
34.98 | 32.50 | 33.50 | 1,432,646 |
| 08 May 25 |
33.50000 +0.00 |
35.78 | 32.00 | 33.50 | 1,095,668 |
| 07 May 25 |
33.50000 -0.50 |
34.68 | 32.00 | 34.00 | 773,678 |
| 06 May 25 |
34.00000 -0.50 |
36.00 | 33.50 | 34.25 | 754,740 |
| 02 May 25 |
34.50000 +1.50 |
35.35 | 32.82 | 33.00 | 634,370 |
| 01 May 25 |
33.00000 -0.25 |
34.00 | 32.55 | 33.75 | 387,353 |
| 30 Apr 25 |
33.25000 -0.75 |
34.87 | 33.00 | 34.00 | 842,873 |
| 29 Apr 25 |
34.00000 +1.50 |
35.55 | 32.90 | 32.90 | 2,016,923 |
| 28 Apr 25 |
32.50000 +1.00 |
35.00 | 31.36 | 32.50 | 4,160,490 |
| 25 Apr 25 |
31.50000 +0.50 |
32.55 | 30.00 | 31.00 | 2,100,925 |
| 24 Apr 25 |
31.00000 -2.00 |
32.90 | 30.11 | 32.50 | 1,684,493 |
| 23 Apr 25 |
33.00000 -1.50 |
34.75 | 30.66 | 34.00 | 3,151,065 |
| 22 Apr 25 |
34.50000 -0.50 |
35.67 | 32.21 | 35.00 | 1,560,471 |
| 17 Apr 25 |
35.00000 -2.00 |
37.25 | 34.77 | 37.00 | 1,450,019 |
| 16 Apr 25 |
37.00000 -2.50 |
40.00 | 36.33 | 39.50 | 1,507,178 |
| 15 Apr 25 |
39.50000 -1.50 |
41.32 | 38.10 | 41.00 | 1,033,775 |
| 14 Apr 25 |
41.00000 +3.00 |
41.35 | 38.11 | 38.11 | 1,194,595 |
| 11 Apr 25 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 827,963 |
| 10 Apr 25 |
38.00000 +2.00 |
40.78 | 36.00 | 36.50 | 1,586,135 |
| 09 Apr 25 |
36.00000 -2.05 |
37.45 | 35.00 | 36.00 | 1,153,611 |
| 08 Apr 25 |
38.05000 +2.55 |
38.05 | 35.00 | 35.75 | 1,127,500 |
| 07 Apr 25 |
35.50000 +2.50 |
36.88 | 28.83 | 32.50 | 4,495,132 |
| 04 Apr 25 |
33.00000 -0.75 |
35.75 | 32.21 | 33.75 | 1,126,806 |
| 03 Apr 25 |
33.75000 -1.75 |
35.90 | 33.55 | 35.00 | 593,767 |
| 02 Apr 25 |
35.50000 +2.00 |
37.00 | 32.00 | 34.25 | 890,014 |
| 01 Apr 25 |
33.50000 -2.20 |
35.98 | 33.00 | 35.50 | 1,987,916 |
| 31 Mar 25 |
35.70000 -2.75 |
39.00 | 35.00 | 39.00 | 1,653,778 |
| 28 Mar 25 |
38.45000 +0.95 |
39.83 | 37.25 | 38.25 | 1,053,354 |
| 27 Mar 25 |
37.50000 +0.00 |
41.63 | 37.50 | 37.75 | 2,136,686 |
| 26 Mar 25 |
37.50000 -0.25 |
40.00 | 37.41 | 37.75 | 741,811 |
| 25 Mar 25 |
37.75000 +0.50 |
38.40 | 37.00 | 37.50 | 1,321,224 |
| 24 Mar 25 |
37.25000 -2.95 |
40.98 | 37.00 | 40.00 | 1,643,719 |
| 21 Mar 25 |
40.20000 -1.30 |
42.35 | 40.00 | 41.75 | 803,322 |
| 20 Mar 25 |
41.50000 -1.10 |
42.83 | 41.20 | 42.50 | 865,996 |
| 19 Mar 25 |
42.60000 +0.60 |
44.48 | 41.60 | 42.75 | 739,694 |
| 18 Mar 25 |
42.00000 +1.00 |
43.73 | 41.33 | 41.33 | 2,095,194 |
| 17 Mar 25 |
41.00000 +2.00 |
42.84 | 40.00 | 40.50 | 1,852,808 |
| 14 Mar 25 |
39.00000 +1.00 |
42.87 | 37.30 | 39.00 | 2,643,558 |
| 13 Mar 25 |
38.00000 -1.00 |
39.75 | 38.00 | 39.00 | 594,575 |
| 12 Mar 25 |
39.00000 -1.50 |
41.90 | 38.15 | 40.00 | 1,378,643 |
| 11 Mar 25 |
40.50000 +1.50 |
41.00 | 37.26 | 39.00 | 1,400,905 |
| 10 Mar 25 |
39.00000 +2.50 |
42.63 | 36.33 | 36.50 | 2,971,403 |
| 07 Mar 25 |
36.50000 +0.25 |
41.40 | 36.21 | 37.50 | 20,556,544 |
| 06 Mar 25 |
36.25000 +0.45 |
38.00 | 35.26 | 36.00 | 903,218 |
| 05 Mar 25 |
35.80000 +2.05 |
39.00 | 33.00 | 33.75 | 2,724,802 |
| 04 Mar 25 |
33.75000 -4.25 |
33.75 | 33.75 | 33.75 | 5,228,349 |
| 03 Mar 25 |
38.00000 -1.50 |
39.97 | 37.00 | 39.50 | 1,697,425 |
| 28 Feb 25 |
39.50000 -0.25 |
40.35 | 39.11 | 39.75 | 1,602,749 |
| 27 Feb 25 |
39.75000 -1.00 |
40.95 | 39.13 | 40.75 | 1,204,159 |
| 26 Feb 25 |
40.75000 +0.75 |
41.37 | 39.61 | 40.50 | 2,183,629 |
| 25 Feb 25 |
40.00000 -0.75 |
41.00 | 40.00 | 40.75 | 927,085 |
| 24 Feb 25 |
40.75000 +0.15 |
41.99 | 40.30 | 41.50 | 593,295 |
| 21 Feb 25 |
40.60000 -0.40 |
42.95 | 40.60 | 41.50 | 1,904,709 |
| 20 Feb 25 |
41.00000 -1.25 |
42.80 | 40.00 | 42.25 | 1,401,634 |
| 19 Feb 25 |
42.25000 +3.00 |
43.40 | 38.70 | 39.25 | 3,420,704 |
| 18 Feb 25 |
39.25000 -2.35 |
41.50 | 39.25 | 41.50 | 2,611,099 |
| 17 Feb 25 |
41.60000 -3.40 |
45.00 | 40.33 | 45.00 | 2,493,698 |
| 14 Feb 25 |
45.00000 +0.00 |
46.00 | 44.12 | 45.00 | 474,140 |
| 13 Feb 25 |
45.00000 -1.00 |
46.00 | 44.01 | 46.00 | 1,163,766 |
| 12 Feb 25 |
46.00000 +0.20 |
47.04 | 44.37 | 46.50 | 792,389 |
| 11 Feb 25 |
45.80000 +0.80 |
47.85 | 43.00 | 45.00 | 1,242,231 |
| 10 Feb 25 |
45.00000 -1.50 |
47.15 | 44.30 | 46.50 | 769,787 |
| 07 Feb 25 |
46.50000 -0.50 |
48.00 | 45.00 | 47.00 | 799,352 |
| 06 Feb 25 |
47.00000 -0.50 |
47.65 | 45.75 | 47.50 | 542,750 |
| 05 Feb 25 |
47.50000 +1.50 |
48.30 | 45.68 | 46.00 | 1,101,419 |
| 04 Feb 25 |
46.00000 -1.50 |
49.00 | 45.01 | 47.50 | 916,336 |
| 03 Feb 25 |
47.50000 +0.00 |
49.00 | 45.12 | 47.50 | 1,217,055 |
| 31 Jan 25 |
47.50000 -0.50 |
48.50 | 47.00 | 48.00 | 1,074,932 |
| 30 Jan 25 |
48.00000 +0.50 |
49.47 | 47.37 | 47.50 | 896,151 |
| 29 Jan 25 |
47.50000 -2.00 |
49.23 | 47.00 | 49.23 | 1,110,238 |
| 28 Jan 25 |
49.50000 +0.00 |
51.00 | 47.67 | 49.00 | 1,434,269 |
| 27 Jan 25 |
49.50000 +0.50 |
49.50 | 46.35 | 49.00 | 1,276,150 |
| 24 Jan 25 |
49.00000 +2.50 |
49.24 | 46.37 | 47.00 | 978,187 |
| 23 Jan 25 |
46.50000 -1.50 |
48.80 | 46.50 | 48.00 | 895,381 |
| 22 Jan 25 |
48.00000 +0.00 |
49.78 | 46.33 | 48.00 | 1,316,981 |
| 21 Jan 25 |
48.00000 -3.00 |
51.85 | 47.00 | 51.00 | 1,512,822 |
| 20 Jan 25 |
51.00000 -2.00 |
52.99 | 50.00 | 52.50 | 1,560,753 |
| 17 Jan 25 |
53.00000 +1.50 |
56.68 | 51.35 | 52.50 | 1,849,834 |
| 16 Jan 25 |
51.50000 +2.00 |
56.00 | 50.10 | 54.00 | 1,430,170 |
| 15 Jan 25 |
49.50000 -1.00 |
51.00 | 49.00 | 50.50 | 613,272 |
| 14 Jan 25 |
50.50000 -1.50 |
53.16 | 50.00 | 52.50 | 792,651 |
| 13 Jan 25 |
52.00000 +1.00 |
54.74 | 51.00 | 51.00 | 1,072,690 |
| 10 Jan 25 |
51.00000 +0.00 |
51.75 | 49.56 | 51.00 | 784,029 |
| 09 Jan 25 |
51.00000 -2.00 |
53.46 | 50.00 | 53.00 | 859,499 |
| 08 Jan 25 |
53.00000 -3.00 |
56.95 | 52.00 | 56.00 | 1,119,962 |
| 07 Jan 25 |
56.00000 -1.00 |
57.00 | 54.22 | 56.00 | 1,107,664 |
| 06 Jan 25 |
57.00000 +5.00 |
60.40 | 51.38 | 52.00 | 2,936,627 |
| 03 Jan 25 |
52.00000 +0.50 |
53.00 | 51.00 | 51.50 | 505,731 |
| 02 Jan 25 |
51.50000 +1.50 |
53.99 | 50.00 | 50.00 | 1,777,638 |
| 31 Dec 24 |
50.00000 +2.25 |
53.50 | 47.55 | 47.75 | 939,235 |
| 30 Dec 24 |
47.75000 -1.25 |
49.50 | 47.21 | 49.00 | 557,175 |
| 27 Dec 24 |
49.00000 -0.50 |
50.70 | 48.00 | 49.50 | 516,713 |
| 24 Dec 24 |
49.50000 +1.50 |
51.00 | 47.46 | 48.00 | 1,678,933 |
| 23 Dec 24 |
48.00000 +0.50 |
49.00 | 46.00 | 48.00 | 997,534 |
| 20 Dec 24 |
47.50000 -0.50 |
49.00 | 45.53 | 48.00 | 700,754 |
| 19 Dec 24 |
48.00000 +0.50 |
49.00 | 45.68 | 47.50 | 1,378,856 |
| 18 Dec 24 |
47.50000 +2.50 |
48.00 | 43.00 | 45.00 | 820,338 |
| 17 Dec 24 |
45.00000 -0.75 |
46.49 | 43.00 | 45.75 | 667,949 |
| 16 Dec 24 |
45.75000 +2.75 |
47.00 | 43.03 | 43.03 | 1,450,798 |
| 13 Dec 24 |
43.00000 -0.25 |
44.25 | 42.15 | 43.25 | 797,037 |
| 12 Dec 24 |
43.25000 -3.00 |
47.81 | 42.27 | 47.00 | 1,947,396 |
| 11 Dec 24 |
46.25000 +2.50 |
48.44 | 43.57 | 43.75 | 1,820,700 |
| 10 Dec 24 |
43.75000 -1.50 |
45.50 | 43.33 | 45.25 | 2,133,462 |
| 09 Dec 24 |
45.25000 -0.75 |
47.00 | 45.00 | 46.00 | 2,143,996 |
| 06 Dec 24 |
46.00000 -0.50 |
47.67 | 45.00 | 47.67 | 590,931 |
| 05 Dec 24 |
46.50000 +0.00 |
47.40 | 45.35 | 47.40 | 698,605 |
| 04 Dec 24 |
46.50000 -1.50 |
48.00 | 46.13 | 47.50 | 781,399 |
| 03 Dec 24 |
48.00000 +1.00 |
50.50 | 46.80 | 47.00 | 1,184,327 |
| 02 Dec 24 |
47.00000 -1.20 |
49.45 | 46.10 | 49.00 | 687,340 |
| 29 Nov 24 |
48.20000 +0.70 |
50.56 | 45.66 | 47.50 | 1,268,224 |
| 28 Nov 24 |
47.50000 +1.50 |
48.24 | 45.50 | 46.00 | 1,033,667 |
| 27 Nov 24 |
46.00000 -2.00 |
48.50 | 45.50 | 48.00 | 1,022,089 |
| 26 Nov 24 |
48.00000 -2.00 |
50.30 | 46.00 | 50.00 | 1,380,477 |
| 25 Nov 24 |
50.00000 +1.00 |
52.95 | 48.30 | 49.00 | 2,097,600 |
| 22 Nov 24 |
49.00000 +2.50 |
51.95 | 46.86 | 46.86 | 2,159,566 |
| 21 Nov 24 |
46.50000 +2.25 |
50.64 | 44.28 | 44.28 | 3,090,174 |
| 20 Nov 24 |
44.25000 -1.75 |
46.00 | 43.00 | 46.00 | 1,586,416 |
| 19 Nov 24 |
46.00000 +0.80 |
49.67 | 44.42 | 46.50 | 1,821,331 |
| 18 Nov 24 |
45.20000 -1.80 |
49.82 | 45.20 | 46.50 | 1,377,256 |
| 15 Nov 24 |
47.00000 +0.50 |
49.74 | 45.96 | 46.50 | 1,784,594 |
| 14 Nov 24 |
46.50000 -3.50 |
50.57 | 45.70 | 50.00 | 2,637,651 |
| 13 Nov 24 |
50.00000 -0.70 |
51.45 | 48.00 | 50.50 | 1,012,773 |
| 12 Nov 24 |
50.70000 +0.20 |
51.60 | 47.53 | 50.50 | 1,668,823 |
| 11 Nov 24 |
50.50000 +1.50 |
52.00 | 48.01 | 49.00 | 1,224,420 |
| 08 Nov 24 |
49.00000 -1.00 |
52.45 | 48.00 | 51.50 | 1,273,504 |
| 07 Nov 24 |
50.00000 +1.55 |
55.00 | 48.03 | 49.50 | 1,776,602 |
| 06 Nov 24 |
48.45000 -2.55 |
52.00 | 48.25 | 51.00 | 2,310,396 |
| 05 Nov 24 |
51.00000 -1.00 |
53.32 | 49.00 | 52.00 | 1,305,886 |
| 04 Nov 24 |
52.00000 -2.00 |
55.00 | 51.00 | 54.00 | 1,127,528 |
| 01 Nov 24 |
54.00000 +4.00 |
55.00 | 48.00 | 50.00 | 1,993,483 |
| 31 Oct 24 |
50.00000 -3.00 |
53.00 | 48.00 | 52.00 | 2,879,035 |
| 30 Oct 24 |
53.00000 -1.00 |
55.50 | 50.00 | 54.50 | 1,682,021 |
| 29 Oct 24 |
54.00000 -1.00 |
59.00 | 51.22 | 55.50 | 1,580,087 |
| 28 Oct 24 |
55.00000 -1.00 |
58.00 | 53.00 | 56.50 | 1,779,466 |
| 25 Oct 24 |
56.00000 -2.00 |
61.00 | 55.63 | 58.00 | 1,710,026 |
| 24 Oct 24 |
58.00000 +0.00 |
65.00 | 58.00 | 58.50 | 6,005,348 |
| 23 Oct 24 |
58.00000 -1.00 |
61.00 | 56.00 | 58.50 | 1,490,964 |
| 22 Oct 24 |
59.00000 -4.00 |
65.00 | 56.00 | 62.50 | 3,365,846 |
| 21 Oct 24 |
63.00000 +2.50 |
64.00 | 55.00 | 63.00 | 3,716,205 |
| 18 Oct 24 |
60.50000 -4.00 |
65.00 | 59.00 | 64.50 | 2,456,461 |
| 17 Oct 24 |
64.50000 -0.10 |
72.00 | 63.56 | 68.50 | 2,287,924 |
| 16 Oct 24 |
64.60000 +4.60 |
67.88 | 59.00 | 60.00 | 1,459,589 |
| 15 Oct 24 |
60.00000 -3.50 |
64.00 | 59.17 | 63.00 | 859,292 |
| 14 Oct 24 |
63.50000 +5.40 |
65.00 | 55.00 | 57.00 | 2,412,845 |
| 11 Oct 24 |
58.10000 +1.10 |
59.80 | 55.38 | 57.00 | 1,245,607 |
| 10 Oct 24 |
57.00000 +5.50 |
58.50 | 51.63 | 53.00 | 1,706,264 |
| 09 Oct 24 |
51.50000 +1.00 |
52.74 | 49.00 | 50.00 | 1,668,304 |
| 08 Oct 24 |
50.50000 +1.50 |
51.00 | 46.15 | 50.00 | 805,541 |
| 07 Oct 24 |
49.00000 -0.50 |
51.00 | 46.78 | 49.50 | 1,534,684 |
| 04 Oct 24 |
49.50000 -0.70 |
52.33 | 48.00 | 50.00 | 1,597,111 |
| 03 Oct 24 |
50.20000 +6.00 |
52.00 | 43.00 | 45.00 | 2,463,832 |
| 02 Oct 24 |
44.20000 -0.80 |
47.00 | 42.00 | 45.00 | 2,363,198 |
| 01 Oct 24 |
45.00000 -4.00 |
50.00 | 44.24 | 48.50 | 1,644,538 |
| 30 Sep 24 |
49.00000 -2.50 |
54.00 | 45.21 | 52.00 | 6,013,750 |
| 27 Sep 24 |
51.50000 +2.00 |
53.50 | 49.00 | 50.00 | 1,596,038 |
| 26 Sep 24 |
49.50000 -1.00 |
54.00 | 48.00 | 50.50 | 2,912,070 |
| 25 Sep 24 |
50.50000 -3.50 |
54.00 | 48.00 | 53.50 | 1,994,225 |
| 24 Sep 24 |
54.00000 -3.00 |
57.00 | 53.00 | 56.50 | 1,505,473 |
| 23 Sep 24 |
57.00000 -3.50 |
60.14 | 54.19 | 60.14 | 2,731,481 |
| 20 Sep 24 |
60.50000 -4.00 |
64.72 | 60.00 | 63.50 | 1,125,890 |
| 19 Sep 24 |
64.50000 +0.00 |
69.00 | 64.00 | 65.00 | 1,468,109 |
| 18 Sep 24 |
64.50000 +1.50 |
66.00 | 61.00 | 62.50 | 1,285,001 |
| 17 Sep 24 |
63.00000 -7.00 |
68.48 | 56.55 | 68.00 | 6,305,138 |
| 16 Sep 24 |
70.00000 -5.00 |
79.50 | 68.00 | 76.50 | 3,196,408 |
| 13 Sep 24 |
75.00000 +0.00 |
76.00 | 74.00 | 74.50 | 1,701,071 |
| 12 Sep 24 |
75.00000 +3.00 |
76.00 | 71.58 | 71.58 | 2,440,139 |
| 11 Sep 24 |
72.00000 +3.50 |
72.00 | 67.32 | 68.50 | 1,737,438 |
| 10 Sep 24 |
68.50000 -1.50 |
70.50 | 67.00 | 70.00 | 1,316,545 |
| 09 Sep 24 |
70.00000 -2.90 |
73.00 | 68.00 | 72.00 | 991,285 |
| 06 Sep 24 |
72.90000 +1.40 |
73.00 | 70.65 | 71.50 | 1,710,930 |
| 05 Sep 24 |
71.50000 -0.70 |
72.98 | 70.00 | 72.00 | 940,253 |
| 04 Sep 24 |
72.20000 -1.30 |
74.00 | 70.15 | 73.00 | 1,266,033 |
| 03 Sep 24 |
73.50000 +1.00 |
75.00 | 71.00 | 72.50 | 789,069 |
| 02 Sep 24 |
72.50000 +1.00 |
74.00 | 68.54 | 71.00 | 1,676,227 |
| 30 Aug 24 |
71.50000 -0.50 |
72.20 | 69.00 | 72.00 | 1,276,183 |
| 29 Aug 24 |
72.00000 -2.50 |
75.00 | 70.00 | 74.50 | 1,036,418 |
| 28 Aug 24 |
74.50000 -2.50 |
78.00 | 73.00 | 77.00 | 925,473 |
| 27 Aug 24 |
77.00000 +1.50 |
78.00 | 73.00 | 74.50 | 1,615,097 |
| 23 Aug 24 |
75.50000 -0.25 |
78.00 | 74.00 | 75.75 | 1,527,517 |
| 22 Aug 24 |
75.75000 +0.25 |
77.90 | 73.00 | 75.50 | 882,571 |
| 21 Aug 24 |
75.50000 -0.25 |
78.00 | 73.00 | 74.50 | 1,358,441 |
| 20 Aug 24 |
75.75000 +1.25 |
77.00 | 72.00 | 75.50 | 1,367,820 |
| 19 Aug 24 |
74.50000 +4.00 |
77.00 | 69.40 | 71.50 | 2,272,282 |
| 16 Aug 24 |
70.50000 +3.00 |
72.00 | 66.89 | 67.50 | 1,002,349 |
| 15 Aug 24 |
67.50000 +2.50 |
70.00 | 63.00 | 65.00 | 417,553 |
| 14 Aug 24 |
65.00000 +0.00 |
67.00 | 63.00 | 65.00 | 237,147 |
| 13 Aug 24 |
65.00000 -1.00 |
68.00 | 64.37 | 66.00 | 344,309 |
| 12 Aug 24 |
66.00000 -2.75 |
69.81 | 64.00 | 69.00 | 971,420 |
| 09 Aug 24 |
68.75000 -2.75 |
74.00 | 68.01 | 70.50 | 2,576,055 |
| 08 Aug 24 |
71.50000 +5.00 |
73.70 | 64.28 | 66.50 | 3,016,923 |
| 07 Aug 24 |
66.50000 +5.50 |
70.00 | 62.75 | 62.75 | 1,652,574 |
| 06 Aug 24 |
61.00000 +4.00 |
63.00 | 56.04 | 57.00 | 1,796,688 |
| 05 Aug 24 |
57.00000 -5.00 |
61.90 | 52.10 | 61.00 | 4,245,724 |
| 02 Aug 24 |
62.00000 -4.00 |
66.00 | 61.25 | 66.00 | 2,135,694 |
| 01 Aug 24 |
66.00000 -2.00 |
71.00 | 65.00 | 68.00 | 1,116,672 |
| 31 Jul 24 |
68.00000 -1.00 |
71.00 | 67.00 | 69.00 | 452,803 |
| 30 Jul 24 |
69.00000 -1.00 |
71.00 | 66.30 | 70.00 | 716,024 |
| 29 Jul 24 |
70.00000 -2.00 |
73.00 | 68.15 | 72.00 | 822,968 |
| 26 Jul 24 |
72.00000 +1.00 |
74.00 | 70.26 | 70.50 | 1,268,111 |
| 25 Jul 24 |
71.00000 +0.50 |
73.00 | 66.00 | 70.50 | 1,250,613 |
| 24 Jul 24 |
70.50000 +2.00 |
72.98 | 65.50 | 68.50 | 1,296,838 |
| 23 Jul 24 |
68.50000 -4.00 |
71.95 | 67.00 | 71.95 | 1,580,060 |
| 22 Jul 24 |
72.50000 -0.50 |
76.44 | 70.00 | 73.50 | 1,706,298 |
| 19 Jul 24 |
73.00000 -0.90 |
76.40 | 70.00 | 74.50 | 1,003,923 |
| 18 Jul 24 |
73.90000 +8.90 |
77.96 | 65.60 | 68.00 | 4,240,538 |
| 17 Jul 24 |
65.00000 -4.50 |
73.00 | 63.00 | 68.50 | 2,016,794 |
| 16 Jul 24 |
69.50000 -3.10 |
73.00 | 63.27 | 72.00 | 4,834,605 |
| 15 Jul 24 |
72.60000 -7.40 |
81.25 | 71.00 | 80.50 | 2,765,840 |
| 12 Jul 24 |
80.00000 +0.50 |
82.00 | 77.00 | 79.50 | 1,848,357 |
| 11 Jul 24 |
79.50000 -3.00 |
86.40 | 74.03 | 83.00 | 4,564,113 |
| 10 Jul 24 |
82.50000 +8.00 |
84.00 | 73.15 | 75.50 | 5,086,181 |
| 09 Jul 24 |
74.50000 +4.50 |
78.00 | 68.15 | 70.00 | 4,466,912 |
| 08 Jul 24 |
70.00000 +2.20 |
70.00 | 63.22 | 66.50 | 3,259,711 |
| 05 Jul 24 |
67.80000 +0.80 |
74.00 | 62.51 | 67.50 | 8,372,632 |
| 04 Jul 24 |
67.00000 +8.25 |
68.00 | 58.38 | 59.50 | 5,930,544 |
| 03 Jul 24 |
58.75000 +2.95 |
62.00 | 54.29 | 55.50 | 4,708,102 |
| 02 Jul 24 |
55.80000 +3.30 |
56.00 | 50.08 | 53.25 | 2,219,668 |
| 01 Jul 24 |
52.50000 -3.00 |
57.08 | 52.45 | 56.00 | 2,062,743 |
| 28 Jun 24 |
55.50000 +3.50 |
56.89 | 52.00 | 52.50 | 4,592,346 |
| 27 Jun 24 |
52.00000 +7.00 |
53.00 | 44.77 | 45.00 | 4,206,814 |
| 26 Jun 24 |
45.00000 +2.00 |
47.50 | 42.99 | 43.75 | 2,697,809 |
| 25 Jun 24 |
43.00000 -1.75 |
45.00 | 42.00 | 44.75 | 1,378,420 |
| 24 Jun 24 |
44.75000 -2.75 |
47.00 | 43.00 | 46.25 | 1,384,204 |
| 21 Jun 24 |
47.50000 +1.75 |
48.98 | 45.00 | 45.75 | 5,152,305 |
| 20 Jun 24 |
45.75000 +5.75 |
46.00 | 39.69 | 40.00 | 4,842,502 |
| 19 Jun 24 |
40.00000 +0.00 |
41.40 | 40.00 | 40.00 | 1,853,733 |
| 18 Jun 24 |
40.00000 +0.25 |
41.00 | 39.63 | 39.75 | 922,853 |
| 17 Jun 24 |
39.75000 -0.50 |
40.50 | 39.65 | 40.25 | 982,218 |
| 14 Jun 24 |
40.25000 +0.25 |
40.45 | 39.50 | 40.00 | 1,747,348 |
| 13 Jun 24 |
40.00000 -0.25 |
40.50 | 39.88 | 40.25 | 942,938 |
| 12 Jun 24 |
40.25000 -0.50 |
40.74 | 40.02 | 40.74 | 1,002,877 |
| 11 Jun 24 |
40.75000 +0.25 |
41.50 | 39.75 | 40.50 | 1,923,814 |
| 10 Jun 24 |
40.50000 -0.50 |
41.50 | 40.13 | 41.00 | 1,137,275 |
| 07 Jun 24 |
41.00000 -0.25 |
41.40 | 40.50 | 41.25 | 1,214,961 |
| 06 Jun 24 |
41.25000 +0.25 |
42.38 | 40.92 | 41.00 | 1,008,341 |
| 05 Jun 24 |
41.00000 -1.40 |
41.50 | 40.00 | 41.50 | 1,170,583 |
| 04 Jun 24 |
42.40000 -0.10 |
42.82 | 41.00 | 42.50 | 889,181 |
| 03 Jun 24 |
42.50000 +2.10 |
43.00 | 40.67 | 42.75 | 1,864,516 |
| 31 May 24 |
40.40000 -2.60 |
44.50 | 40.40 | 42.75 | 1,843,879 |
| 30 May 24 |
43.00000 +1.30 |
43.50 | 41.00 | 42.00 | 1,422,817 |
| 29 May 24 |
41.70000 -0.30 |
42.80 | 41.00 | 41.75 | 867,263 |
| 28 May 24 |
42.00000 -2.10 |
43.00 | 41.66 | 43.00 | 1,266,094 |
| 24 May 24 |
44.10000 +0.10 |
44.10 | 42.18 | 43.00 | 850,648 |
| 23 May 24 |
44.00000 +3.00 |
44.75 | 40.80 | 42.25 | 3,574,687 |
| 22 May 24 |
41.00000 -0.75 |
41.62 | 40.50 | 41.62 | 1,746,991 |
| 21 May 24 |
41.75000 -1.45 |
43.00 | 41.45 | 42.75 | 1,703,898 |
| 20 May 24 |
43.20000 -0.05 |
44.00 | 42.28 | 43.25 | 1,676,343 |
| 17 May 24 |
43.25000 -0.25 |
44.00 | 42.00 | 43.50 | 1,341,586 |
| 16 May 24 |
43.50000 -0.75 |
44.20 | 43.00 | 44.20 | 1,361,347 |
| 15 May 24 |
44.25000 -0.50 |
44.85 | 43.00 | 44.75 | 1,446,884 |
| 14 May 24 |
44.75000 +0.45 |
44.90 | 43.50 | 44.50 | 1,111,547 |
| 13 May 24 |
44.30000 -1.20 |
46.00 | 44.30 | 45.50 | 1,040,883 |
| 10 May 24 |
45.50000 +2.50 |
46.00 | 43.00 | 44.00 | 2,338,631 |
| 09 May 24 |
43.00000 -1.70 |
45.60 | 43.00 | 45.25 | 1,999,037 |
| 08 May 24 |
44.70000 -0.40 |
45.50 | 44.00 | 44.75 | 3,315,287 |
| 07 May 24 |
45.10000 -0.40 |
46.50 | 44.01 | 45.50 | 3,413,113 |
| 03 May 24 |
45.50000 -1.00 |
46.50 | 44.56 | 46.50 | 3,660,357 |
| 02 May 24 |
46.50000 -0.25 |
47.00 | 45.00 | 45.75 | 2,722,374 |
| 01 May 24 |
46.75000 +1.00 |
46.75 | 44.00 | 45.50 | 2,485,493 |
| 30 Apr 24 |
45.75000 -2.55 |
50.98 | 45.17 | 50.50 | 5,565,470 |
| 29 Apr 24 |
48.30000 -0.50 |
50.25 | 48.00 | 49.00 | 2,938,760 |
| 26 Apr 24 |
48.80000 +3.80 |
49.40 | 44.68 | 45.00 | 5,416,464 |
| 25 Apr 24 |
45.00000 -0.30 |
45.50 | 44.00 | 45.25 | 2,765,504 |
| 24 Apr 24 |
45.30000 +0.80 |
46.00 | 43.00 | 44.75 | 4,042,526 |
| 23 Apr 24 |
44.50000 -0.10 |
45.80 | 43.00 | 44.75 | 4,181,939 |
| 22 Apr 24 |
44.60000 -3.90 |
49.00 | 43.55 | 47.25 | 6,046,102 |
| 19 Apr 24 |
48.50000 +0.50 |
48.50 | 45.50 | 47.75 | 2,975,500 |
| 18 Apr 24 |
48.00000 -1.75 |
49.70 | 47.25 | 49.70 | 2,784,767 |
| 17 Apr 24 |
49.75000 -1.00 |
50.77 | 49.50 | 50.75 | 1,765,370 |
| 16 Apr 24 |
50.75000 -0.75 |
51.70 | 50.50 | 51.50 | 1,482,004 |
| 15 Apr 24 |
51.50000 -0.25 |
52.10 | 50.50 | 51.75 | 1,811,185 |
| 12 Apr 24 |
51.75000 -0.75 |
53.00 | 51.28 | 51.75 | 1,868,256 |
| 11 Apr 24 |
52.50000 -1.50 |
54.50 | 52.00 | 54.00 | 1,701,788 |
| 10 Apr 24 |
54.00000 +0.25 |
57.90 | 53.00 | 54.25 | 4,865,225 |
| 09 Apr 24 |
53.75000 +0.25 |
54.00 | 51.00 | 53.50 | 2,924,757 |
| 08 Apr 24 |
53.50000 +1.00 |
56.00 | 52.22 | 52.25 | 9,577,358 |
| 05 Apr 24 |
52.50000 +2.00 |
52.85 | 49.75 | 50.00 | 4,108,226 |
| 04 Apr 24 |
50.50000 +1.00 |
50.90 | 49.13 | 49.50 | 2,643,874 |
| 03 Apr 24 |
49.50000 -0.75 |
50.25 | 48.42 | 50.25 | 1,974,040 |
| 02 Apr 24 |
50.25000 +0.50 |
51.00 | 49.01 | 49.75 | 2,683,829 |
| 28 Mar 24 |
49.75000 +0.75 |
50.00 | 47.33 | 48.75 | 3,371,715 |
| 27 Mar 24 |
49.00000 -1.90 |
51.25 | 48.57 | 51.25 | 4,167,502 |
| 26 Mar 24 |
50.90000 +0.15 |
52.44 | 50.31 | 50.50 | 2,168,867 |
| 25 Mar 24 |
50.75000 -0.50 |
51.50 | 50.18 | 51.25 | 2,491,929 |
| 22 Mar 24 |
51.25000 -0.75 |
53.24 | 50.00 | 53.24 | 2,943,158 |
| 21 Mar 24 |
52.00000 -0.70 |
55.00 | 52.00 | 54.75 | 3,005,527 |
| 20 Mar 24 |
52.70000 +0.70 |
54.50 | 52.14 | 52.50 | 2,112,899 |
| 19 Mar 24 |
52.00000 +1.25 |
53.00 | 50.50 | 50.75 | 3,325,767 |
| 18 Mar 24 |
50.75000 -1.50 |
52.50 | 50.00 | 52.25 | 4,842,992 |
| 15 Mar 24 |
52.25000 -0.50 |
53.50 | 51.63 | 52.75 | 1,602,738 |
| 14 Mar 24 |
52.75000 -0.50 |
54.00 | 52.00 | 53.25 | 1,601,818 |
| 13 Mar 24 |
53.25000 -3.50 |
57.00 | 53.06 | 56.75 | 2,463,402 |
| 12 Mar 24 |
56.75000 -0.05 |
58.00 | 54.20 | 56.75 | 2,124,490 |
| 11 Mar 24 |
56.80000 -1.20 |
59.70 | 56.50 | 57.00 | 3,149,100 |
| 08 Mar 24 |
58.00000 +3.00 |
58.50 | 55.30 | 55.50 | 4,513,467 |
| 07 Mar 24 |
55.00000 +2.75 |
56.00 | 51.50 | 52.25 | 3,901,061 |
| 06 Mar 24 |
52.25000 -0.50 |
52.79 | 52.00 | 52.75 | 1,791,838 |
| 05 Mar 24 |
52.75000 -0.50 |
55.00 | 51.25 | 53.00 | 2,854,211 |
| 04 Mar 24 |
53.25000 -1.25 |
55.00 | 52.78 | 54.50 | 4,124,855 |
| 01 Mar 24 |
54.50000 +0.00 |
55.85 | 52.57 | 55.00 | 7,364,828 |
| 29 Feb 24 |
54.50000 -20.20 |
57.00 | 50.00 | 54.50 | 24,226,544 |
| 28 Feb 24 |
74.70000 -1.10 |
78.75 | 67.00 | 77.00 | 4,191,211 |
| 27 Feb 24 |
75.80000 -6.10 |
83.00 | 73.65 | 80.50 | 2,497,087 |
| 26 Feb 24 |
81.90000 -4.10 |
88.75 | 77.00 | 85.50 | 2,880,928 |
| 23 Feb 24 |
86.00000 +9.00 |
90.00 | 72.10 | 75.50 | 7,069,956 |
| 22 Feb 24 |
77.00000 -10.50 |
88.60 | 76.55 | 87.50 | 2,911,867 |
| 21 Feb 24 |
87.50000 -4.00 |
91.78 | 87.00 | 91.50 | 2,122,802 |
| 20 Feb 24 |
91.50000 -2.00 |
95.00 | 91.11 | 94.00 | 967,163 |
| 19 Feb 24 |
93.50000 -0.50 |
95.00 | 89.01 | 94.00 | 2,198,636 |
| 16 Feb 24 |
94.00000 -2.00 |
97.00 | 93.00 | 93.00 | 1,172,218 |
| 15 Feb 24 |
96.00000 -4.50 |
101.01 | 95.06 | 100.50 | 935,400 |
| 14 Feb 24 |
100.50000 +4.50 |
101.80 | 95.30 | 97.00 | 809,846 |
| 13 Feb 24 |
96.00000 -2.00 |
99.25 | 94.00 | 98.00 | 1,064,056 |
| 12 Feb 24 |
98.00000 -2.00 |
100.25 | 96.25 | 99.50 | 1,202,048 |
| 09 Feb 24 |
100.00000 -1.00 |
102.75 | 99.00 | 102.50 | 1,016,362 |
| 08 Feb 24 |
101.00000 -1.00 |
103.75 | 101.00 | 102.00 | 719,511 |
| 07 Feb 24 |
102.00000 -0.50 |
104.00 | 101.00 | 102.50 | 1,051,619 |
| 06 Feb 24 |
102.50000 -2.50 |
105.49 | 100.00 | 105.00 | 1,036,308 |
| 05 Feb 24 |
105.00000 -3.50 |
110.00 | 104.10 | 108.50 | 1,004,575 |
| 02 Feb 24 |
108.50000 +3.50 |
110.00 | 104.50 | 105.00 | 1,342,986 |
| 01 Feb 24 |
105.00000 +1.50 |
105.50 | 102.40 | 103.50 | 895,919 |
| 31 Jan 24 |
103.50000 -1.00 |
106.15 | 102.30 | 104.50 | 1,474,916 |
| 30 Jan 24 |
104.50000 +4.50 |
107.97 | 99.00 | 100.00 | 988,383 |
| 29 Jan 24 |
100.00000 -0.50 |
101.00 | 98.50 | 100.50 | 1,133,956 |
| 26 Jan 24 |
100.50000 -1.00 |
102.63 | 100.00 | 101.50 | 954,831 |
| 25 Jan 24 |
101.50000 -1.00 |
103.85 | 100.00 | 102.50 | 1,026,990 |
| 24 Jan 24 |
102.50000 -1.50 |
106.70 | 102.00 | 104.00 | 962,877 |
| 23 Jan 24 |
104.00000 +3.00 |
105.25 | 100.82 | 101.00 | 1,134,642 |
| 22 Jan 24 |
101.00000 -3.00 |
105.00 | 98.50 | 104.00 | 2,632,398 |
| 19 Jan 24 |
104.00000 -0.50 |
105.98 | 103.02 | 105.00 | 620,614 |
| 18 Jan 24 |
104.50000 -0.50 |
105.45 | 103.10 | 104.00 | 929,140 |
| 17 Jan 24 |
105.00000 -2.00 |
107.00 | 101.55 | 106.50 | 791,272 |
| 16 Jan 24 |
107.00000 +1.00 |
109.00 | 105.00 | 106.00 | 854,299 |
| 15 Jan 24 |
106.00000 -0.60 |
108.00 | 105.00 | 107.00 | 534,398 |
| 12 Jan 24 |
106.60000 +0.60 |
108.45 | 105.88 | 106.00 | 929,841 |
| 11 Jan 24 |
106.00000 -3.50 |
109.60 | 105.00 | 109.50 | 1,306,399 |
| 10 Jan 24 |
109.50000 -1.00 |
112.00 | 106.81 | 110.50 | 621,256 |
| 09 Jan 24 |
110.50000 +0.00 |
112.00 | 109.00 | 110.50 | 741,217 |
| 08 Jan 24 |
110.50000 -3.50 |
113.70 | 109.25 | 113.70 | 914,888 |
| 05 Jan 24 |
114.00000 -2.00 |
116.00 | 112.79 | 114.50 | 715,581 |
| 04 Jan 24 |
116.00000 -1.00 |
119.38 | 114.70 | 117.00 | 635,982 |
| 03 Jan 24 |
117.00000 +0.00 |
119.85 | 114.75 | 115.00 | 587,766 |
| 02 Jan 24 |
117.00000 +0.50 |
119.00 | 114.00 | 116.50 | 419,119 |
| 29 Dec 23 |
116.50000 +2.00 |
119.90 | 114.16 | 114.50 | 384,014 |
| 28 Dec 23 |
114.50000 +2.00 |
115.00 | 111.42 | 112.50 | 457,138 |
| 27 Dec 23 |
112.50000 +1.00 |
113.80 | 107.00 | 111.50 | 833,456 |
| 22 Dec 23 |
111.50000 +0.00 |
113.00 | 111.00 | 111.50 | 230,791 |
| 21 Dec 23 |
111.50000 -3.50 |
115.40 | 111.30 | 115.00 | 798,306 |
| 20 Dec 23 |
115.00000 -3.50 |
121.40 | 113.00 | 118.50 | 1,041,801 |
| 19 Dec 23 |
118.50000 +4.50 |
120.00 | 113.36 | 114.50 | 1,535,328 |
| 18 Dec 23 |
114.00000 +4.00 |
115.95 | 108.00 | 111.50 | 1,471,356 |
| 15 Dec 23 |
110.00000 -8.20 |
119.56 | 109.50 | 119.00 | 2,667,961 |
| 14 Dec 23 |
118.20000 -0.80 |
122.00 | 110.50 | 119.00 | 3,934,555 |
| 13 Dec 23 |
119.00000 -16.00 |
140.00 | 117.00 | 136.50 | 6,243,825 |
| 12 Dec 23 |
135.00000 +0.00 |
136.00 | 134.02 | 134.50 | 1,371,677 |
| 11 Dec 23 |
135.00000 +4.50 |
136.00 | 130.95 | 130.95 | 1,449,883 |
| 08 Dec 23 |
130.50000 -1.50 |
133.00 | 129.00 | 132.50 | 1,750,580 |
| 07 Dec 23 |
132.00000 -2.50 |
135.00 | 132.00 | 134.50 | 1,045,418 |
| 06 Dec 23 |
134.50000 +1.50 |
136.00 | 132.88 | 135.00 | 998,117 |
| 05 Dec 23 |
133.00000 -1.80 |
136.00 | 133.00 | 134.50 | 1,296,082 |
| 04 Dec 23 |
134.80000 -0.20 |
137.85 | 133.28 | 135.00 | 1,699,063 |
| 01 Dec 23 |
135.00000 -2.00 |
138.30 | 134.06 | 137.50 | 767,588 |
| 30 Nov 23 |
137.00000 +0.50 |
138.90 | 136.00 | 136.50 | 601,585 |
| 29 Nov 23 |
136.50000 -1.50 |
138.75 | 134.12 | 138.50 | 848,198 |
| 28 Nov 23 |
138.00000 -2.00 |
141.00 | 135.45 | 139.50 | 1,025,187 |
| 27 Nov 23 |
140.00000 +0.00 |
143.50 | 139.00 | 139.50 | 1,588,861 |
| 24 Nov 23 |
140.00000 +11.00 |
141.75 | 128.70 | 129.00 | 2,515,599 |
| 23 Nov 23 |
129.00000 +1.00 |
130.20 | 125.00 | 129.50 | 1,815,163 |
| 22 Nov 23 |
128.00000 -4.00 |
134.00 | 128.00 | 133.00 | 795,355 |
| 21 Nov 23 |
132.00000 -3.00 |
134.70 | 129.25 | 134.00 | 613,682 |
| 20 Nov 23 |
135.00000 -0.60 |
138.15 | 132.50 | 134.00 | 951,195 |
| 17 Nov 23 |
135.60001 +0.10 |
135.96 | 130.00 | 135.50 | 833,516 |
| 16 Nov 23 |
135.50000 -1.50 |
139.25 | 132.26 | 137.00 | 1,298,557 |
| 15 Nov 23 |
137.00000 -3.00 |
140.70 | 136.15 | 139.50 | 656,328 |
| 14 Nov 23 |
140.00000 -2.00 |
141.00 | 134.00 | 141.00 | 1,635,295 |
| 13 Nov 23 |
142.00000 -5.00 |
148.00 | 141.00 | 147.00 | 1,583,692 |
| 10 Nov 23 |
147.00000 +1.50 |
150.00 | 145.50 | 145.50 | 920,765 |
| 09 Nov 23 |
145.50000 -0.50 |
150.00 | 144.00 | 146.50 | 934,541 |
| 08 Nov 23 |
146.00000 -4.00 |
150.20 | 143.00 | 150.00 | 1,012,284 |
| 07 Nov 23 |
150.00000 +6.00 |
152.00 | 144.20 | 144.20 | 2,015,094 |
| 06 Nov 23 |
144.00000 +4.50 |
145.00 | 139.00 | 139.50 | 946,159 |
| 03 Nov 23 |
139.50000 -1.00 |
141.00 | 137.56 | 140.50 | 700,210 |
| 02 Nov 23 |
140.50000 -1.50 |
142.00 | 135.00 | 142.00 | 1,294,763 |
| 01 Nov 23 |
142.00000 +6.50 |
142.96 | 134.22 | 135.50 | 1,040,041 |
| 31 Oct 23 |
135.50000 +3.50 |
137.00 | 130.25 | 131.00 | 1,279,034 |
| 30 Oct 23 |
132.00000 -3.00 |
135.50 | 130.36 | 133.50 | 1,008,991 |
| 27 Oct 23 |
135.00000 +3.50 |
138.50 | 130.80 | 131.50 | 1,342,525 |
| 26 Oct 23 |
131.50000 -1.10 |
132.94 | 128.41 | 132.50 | 816,831 |
| 25 Oct 23 |
132.60001 -1.40 |
136.70 | 131.74 | 134.00 | 1,434,919 |
| 24 Oct 23 |
134.00000 +8.00 |
135.00 | 124.80 | 126.00 | 2,422,858 |
| 23 Oct 23 |
126.00000 -4.00 |
130.78 | 122.00 | 129.50 | 2,090,466 |
| 20 Oct 23 |
130.00000 -10.40 |
131.96 | 127.10 | 131.00 | 2,305,110 |
| 19 Oct 23 |
140.39999 +2.40 |
142.90 | 130.37 | 139.00 | 1,297,548 |
| 18 Oct 23 |
138.00000 +1.80 |
142.96 | 136.61 | 136.61 | 1,679,233 |
| 17 Oct 23 |
136.20000 +1.20 |
138.00 | 126.70 | 134.50 | 4,916,342 |
| 16 Oct 23 |
135.00000 -19.00 |
153.50 | 134.50 | 151.50 | 3,941,373 |
| 13 Oct 23 |
154.00000 -5.60 |
162.00 | 149.00 | 161.50 | 2,941,516 |
| 12 Oct 23 |
159.60001 +5.60 |
166.98 | 154.30 | 154.50 | 4,326,310 |
| 11 Oct 23 |
154.00000 +3.00 |
165.00 | 148.00 | 151.00 | 5,418,583 |
| 10 Oct 23 |
151.00000 +14.50 |
151.40 | 136.04 | 137.00 | 4,205,934 |
| 09 Oct 23 |
136.50000 +9.50 |
137.75 | 125.38 | 126.50 | 1,587,264 |
| 06 Oct 23 |
127.00000 +3.50 |
127.02 | 122.38 | 123.50 | 942,855 |
| 05 Oct 23 |
123.50000 -0.50 |
128.00 | 123.00 | 125.00 | 1,147,259 |
| 04 Oct 23 |
124.00000 +1.00 |
125.80 | 121.00 | 124.00 | 711,315 |
| 03 Oct 23 |
123.00000 +4.00 |
126.00 | 118.57 | 118.57 | 1,237,714 |
| 02 Oct 23 |
119.00000 -3.50 |
125.00 | 118.30 | 122.00 | 1,737,133 |
| 29 Sep 23 |
122.50000 +0.00 |
123.54 | 120.00 | 122.50 | 802,776 |
| 28 Sep 23 |
122.50000 +0.00 |
126.95 | 115.00 | 124.00 | 3,161,515 |
| 27 Sep 23 |
122.50000 +0.00 |
123.45 | 118.00 | 122.00 | 1,077,937 |
| 26 Sep 23 |
122.50000 -5.50 |
127.04 | 120.78 | 127.04 | 1,456,839 |
| 25 Sep 23 |
128.00000 -1.00 |
133.96 | 127.00 | 129.00 | 1,978,077 |
| 22 Sep 23 |
129.00000 +1.00 |
133.45 | 126.25 | 128.00 | 1,665,651 |
| 21 Sep 23 |
128.00000 +5.00 |
129.96 | 119.00 | 122.50 | 1,982,654 |
| 20 Sep 23 |
123.00000 -7.00 |
136.00 | 122.00 | 132.00 | 4,839,740 |
| 19 Sep 23 |
130.00000 +24.00 |
132.00 | 112.50 | 113.00 | 6,666,713 |
| 18 Sep 23 |
106.00000 -8.00 |
115.80 | 104.06 | 114.00 | 803,340 |
| 15 Sep 23 |
114.00000 -2.00 |
119.00 | 113.21 | 116.00 | 684,008 |
| 14 Sep 23 |
116.00000 +1.60 |
117.00 | 111.25 | 115.00 | 727,036 |
| 13 Sep 23 |
114.40000 -4.20 |
120.00 | 113.00 | 118.50 | 746,692 |
| 12 Sep 23 |
118.60000 -0.90 |
121.80 | 117.04 | 120.00 | 1,135,520 |
| 11 Sep 23 |
119.50000 +7.50 |
120.00 | 112.55 | 112.55 | 2,119,162 |
| 08 Sep 23 |
112.00000 +6.00 |
114.00 | 105.00 | 106.00 | 2,246,694 |
| 07 Sep 23 |
106.00000 +2.00 |
110.00 | 104.00 | 104.00 | 739,143 |
| 06 Sep 23 |
104.00000 +0.20 |
108.00 | 102.30 | 104.00 | 653,367 |
| 05 Sep 23 |
103.80000 -1.70 |
106.00 | 102.50 | 105.50 | 680,515 |
| 04 Sep 23 |
105.50000 +0.50 |
108.00 | 103.30 | 104.50 | 709,071 |
| 01 Sep 23 |
105.00000 -1.00 |
108.00 | 100.06 | 104.00 | 1,580,265 |
| 31 Aug 23 |
106.00000 +3.50 |
106.00 | 106.00 | 106.00 | 1,169,748 |
| 30 Aug 23 |
102.50000 +0.00 |
102.50 | 101.60 | 102.50 | 741,746 |
| 29 Aug 23 |
102.50000 +0.70 |
104.00 | 100.11 | 102.50 | 945,807 |
| 25 Aug 23 |
101.80000 -3.20 |
106.00 | 101.00 | 105.00 | 1,056,212 |
| 24 Aug 23 |
105.00000 +0.00 |
108.30 | 103.76 | 106.00 | 1,052,644 |
| 23 Aug 23 |
105.00000 +5.00 |
108.00 | 100.00 | 100.00 | 1,383,085 |
| 22 Aug 23 |
100.00000 +0.00 |
102.00 | 97.10 | 100.00 | 1,059,579 |
| 21 Aug 23 |
100.00000 -2.00 |
102.50 | 98.00 | 99.00 | 704,308 |
| 18 Aug 23 |
102.00000 +0.00 |
102.00 | 97.03 | 99.50 | 853,338 |
| 17 Aug 23 |
102.00000 +1.00 |
103.40 | 99.25 | 101.00 | 554,357 |
| 16 Aug 23 |
101.00000 +1.00 |
103.70 | 100.00 | 100.00 | 779,797 |
| 15 Aug 23 |
100.00000 -4.00 |
103.80 | 98.25 | 103.80 | 1,304,024 |
| 14 Aug 23 |
104.00000 -2.50 |
107.85 | 102.25 | 106.50 | 797,172 |
| 11 Aug 23 |
106.50000 -1.00 |
111.16 | 105.54 | 107.50 | 895,515 |
| 10 Aug 23 |
107.50000 +5.00 |
110.00 | 100.68 | 102.50 | 974,991 |
| 09 Aug 23 |
102.50000 -0.50 |
106.80 | 101.50 | 103.00 | 692,915 |
| 08 Aug 23 |
103.00000 -4.50 |
108.50 | 101.18 | 107.50 | 2,398,621 |
| 07 Aug 23 |
107.50000 +0.50 |
111.45 | 106.60 | 106.60 | 1,721,274 |
| 04 Aug 23 |
107.00000 +8.90 |
107.00 | 107.00 | 107.00 | 1,691,363 |
| 03 Aug 23 |
98.10000 -0.40 |
103.75 | 98.00 | 98.50 | 1,288,601 |
| 02 Aug 23 |
98.50000 +4.50 |
98.50 | 94.00 | 94.00 | 1,000,949 |
| 01 Aug 23 |
94.00000 +0.00 |
99.90 | 93.06 | 95.00 | 757,646 |
| 31 Jul 23 |
94.00000 +2.00 |
100.00 | 90.69 | 93.00 | 1,645,915 |
| 28 Jul 23 |
92.00000 -0.50 |
92.00 | 89.10 | 92.00 | 2,237,398 |
| 27 Jul 23 |
92.50000 -4.00 |
97.20 | 91.00 | 96.50 | 1,153,251 |
| 26 Jul 23 |
96.50000 -1.40 |
97.90 | 95.00 | 97.00 | 631,761 |
| 25 Jul 23 |
97.90000 +0.90 |
98.65 | 94.25 | 97.00 | 1,525,448 |
| 24 Jul 23 |
97.00000 -3.50 |
100.00 | 96.13 | 100.00 | 1,051,777 |
| 21 Jul 23 |
100.50000 +1.50 |
101.10 | 97.66 | 100.50 | 633,177 |
| 20 Jul 23 |
99.00000 -2.50 |
102.42 | 98.00 | 102.00 | 1,041,040 |
| 19 Jul 23 |
101.50000 +1.00 |
103.00 | 100.00 | 100.50 | 985,492 |
| 18 Jul 23 |
100.50000 -1.00 |
102.68 | 99.50 | 102.50 | 1,061,348 |
| 17 Jul 23 |
101.50000 -1.50 |
103.95 | 100.55 | 103.00 | 579,960 |
| 14 Jul 23 |
103.00000 +1.50 |
105.11 | 100.60 | 103.00 | 840,826 |
| 13 Jul 23 |
101.50000 -2.00 |
104.00 | 101.01 | 103.50 | 317,064 |
| 12 Jul 23 |
103.50000 +0.00 |
107.00 | 102.10 | 104.00 | 517,052 |
| 11 Jul 23 |
103.50000 -2.00 |
106.00 | 103.01 | 105.50 | 481,354 |
| 10 Jul 23 |
105.50000 +0.00 |
105.50 | 103.00 | 105.50 | 408,289 |
| 07 Jul 23 |
105.50000 +1.50 |
108.35 | 104.00 | 104.00 | 597,982 |
| 06 Jul 23 |
104.00000 +1.00 |
105.00 | 100.50 | 103.00 | 619,276 |
| 05 Jul 23 |
103.00000 -1.00 |
108.00 | 102.84 | 104.00 | 597,703 |
| 04 Jul 23 |
104.00000 +0.00 |
106.35 | 103.01 | 104.00 | 357,090 |
| 03 Jul 23 |
104.00000 -3.50 |
108.36 | 103.01 | 107.50 | 843,754 |
| 30 Jun 23 |
107.50000 -0.50 |
109.20 | 104.02 | 108.00 | 845,198 |
| 29 Jun 23 |
108.00000 -2.00 |
110.97 | 105.30 | 107.00 | 725,940 |
| 28 Jun 23 |
110.00000 -8.00 |
121.97 | 106.39 | 118.00 | 3,440,356 |
| 27 Jun 23 |
118.00000 -5.00 |
125.75 | 117.00 | 122.00 | 1,135,175 |
| 26 Jun 23 |
123.00000 +1.00 |
124.00 | 118.00 | 122.00 | 997,947 |
| 23 Jun 23 |
122.00000 +4.40 |
125.44 | 116.15 | 117.00 | 2,140,949 |
| 22 Jun 23 |
117.60000 +2.10 |
118.90 | 114.03 | 115.50 | 1,540,120 |
| 21 Jun 23 |
115.50000 +10.00 |
119.00 | 109.70 | 112.50 | 3,572,325 |
| 20 Jun 23 |
105.50000 -0.50 |
107.75 | 105.00 | 106.50 | 516,938 |
| 19 Jun 23 |
106.00000 +7.00 |
112.90 | 102.00 | 102.50 | 2,033,463 |
| 16 Jun 23 |
99.00000 -3.00 |
105.15 | 98.25 | 102.00 | 1,069,865 |
| 15 Jun 23 |
102.00000 -1.00 |
105.45 | 99.15 | 103.00 | 1,469,137 |
| 14 Jun 23 |
103.00000 -1.50 |
104.47 | 99.00 | 104.47 | 1,834,738 |
| 13 Jun 23 |
104.50000 -3.00 |
107.01 | 103.03 | 107.01 | 1,042,882 |
| 12 Jun 23 |
107.50000 -1.50 |
112.80 | 106.00 | 109.00 | 860,588 |
| 09 Jun 23 |
109.00000 -2.50 |
113.00 | 108.13 | 111.50 | 419,420 |
| 08 Jun 23 |
111.50000 +1.00 |
113.00 | 108.70 | 110.50 | 556,935 |
| 07 Jun 23 |
110.50000 +0.50 |
113.00 | 108.55 | 110.00 | 507,093 |
| 06 Jun 23 |
110.00000 -1.00 |
118.60 | 109.55 | 110.50 | 1,063,682 |
| 05 Jun 23 |
111.00000 +3.00 |
115.00 | 107.75 | 108.50 | 1,253,104 |
| 02 Jun 23 |
108.00000 +4.00 |
110.00 | 104.50 | 104.50 | 670,564 |
| 01 Jun 23 |
104.00000 -4.00 |
109.91 | 103.35 | 108.50 | 1,217,795 |
| 31 May 23 |
108.00000 +2.40 |
110.00 | 104.05 | 105.50 | 820,156 |
| 30 May 23 |
105.60000 -2.40 |
109.25 | 103.00 | 106.00 | 629,459 |
| 26 May 23 |
108.00000 -0.50 |
109.25 | 105.10 | 108.50 | 542,474 |
| 25 May 23 |
108.50000 +1.50 |
110.00 | 106.00 | 107.50 | 523,481 |
| 24 May 23 |
107.00000 -2.50 |
110.70 | 107.00 | 109.50 | 430,033 |
| 23 May 23 |
109.50000 -2.50 |
113.50 | 107.00 | 112.00 | 691,010 |
| 22 May 23 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 306,884 |
| 19 May 23 |
112.00000 +4.00 |
113.38 | 106.88 | 107.50 | 901,223 |
| 18 May 23 |
108.00000 +1.00 |
110.45 | 104.15 | 108.00 | 1,184,519 |
| 17 May 23 |
107.00000 -2.00 |
110.38 | 105.65 | 110.00 | 1,361,661 |
| 16 May 23 |
109.00000 -5.80 |
116.00 | 109.00 | 114.00 | 958,215 |
| 15 May 23 |
114.80000 +1.30 |
114.80 | 108.50 | 113.00 | 1,131,304 |
| 12 May 23 |
113.50000 -1.50 |
117.10 | 111.00 | 116.00 | 1,450,165 |
| 11 May 23 |
115.00000 +5.00 |
117.90 | 110.31 | 111.00 | 1,189,414 |
| 10 May 23 |
110.00000 -2.00 |
116.85 | 110.00 | 113.50 | 1,619,788 |
| 09 May 23 |
112.00000 -4.00 |
115.95 | 109.25 | 115.95 | 1,454,945 |
| 05 May 23 |
116.00000 +2.00 |
122.40 | 112.00 | 114.50 | 1,376,418 |
| 04 May 23 |
114.00000 -2.00 |
115.60 | 112.00 | 115.00 | 1,557,911 |
| 03 May 23 |
116.00000 -3.00 |
122.00 | 114.36 | 118.50 | 1,431,541 |
| 02 May 23 |
119.00000 -4.00 |
123.90 | 118.15 | 122.50 | 828,077 |
| 28 Apr 23 |
123.00000 -3.00 |
125.90 | 120.66 | 125.50 | 1,371,448 |
| 27 Apr 23 |
126.00000 +0.20 |
132.00 | 122.08 | 127.50 | 1,033,732 |
| 26 Apr 23 |
125.80000 -1.40 |
129.43 | 123.33 | 128.50 | 989,713 |
| 25 Apr 23 |
127.20000 -3.30 |
134.96 | 123.05 | 133.00 | 1,469,827 |
| 24 Apr 23 |
130.50000 -2.00 |
132.80 | 126.70 | 132.00 | 1,492,569 |
| 21 Apr 23 |
132.50000 +1.00 |
135.00 | 126.00 | 130.50 | 1,300,809 |
| 20 Apr 23 |
131.50000 +2.50 |
132.55 | 128.00 | 129.00 | 837,812 |
| 19 Apr 23 |
129.00000 -0.50 |
132.00 | 126.77 | 129.50 | 1,259,593 |
| 18 Apr 23 |
129.50000 -8.70 |
137.75 | 127.00 | 135.50 | 1,890,442 |
| 17 Apr 23 |
138.20000 -0.80 |
148.70 | 133.25 | 143.50 | 2,111,169 |
| 14 Apr 23 |
139.00000 +8.00 |
143.70 | 131.98 | 133.00 | 1,826,790 |
| 13 Apr 23 |
131.00000 -4.00 |
135.70 | 131.00 | 135.00 | 790,014 |
| 12 Apr 23 |
135.00000 +0.00 |
137.70 | 133.00 | 135.00 | 1,099,751 |
| 11 Apr 23 |
135.00000 +2.50 |
139.88 | 131.03 | 132.50 | 2,294,517 |
| 06 Apr 23 |
132.50000 +10.50 |
136.75 | 123.90 | 124.50 | 3,834,020 |
| 05 Apr 23 |
122.00000 +6.00 |
127.75 | 119.00 | 119.00 | 2,489,261 |
| 04 Apr 23 |
116.00000 -1.00 |
121.45 | 115.25 | 116.50 | 879,343 |
| 03 Apr 23 |
117.00000 +6.00 |
121.25 | 110.77 | 112.50 | 1,298,225 |
| 31 Mar 23 |
111.00000 -2.50 |
116.00 | 110.30 | 113.50 | 806,569 |
| 30 Mar 23 |
113.50000 +4.50 |
118.47 | 108.16 | 110.50 | 1,350,063 |
| 29 Mar 23 |
109.00000 -5.50 |
115.00 | 109.00 | 114.50 | 615,293 |
| 28 Mar 23 |
114.50000 -3.50 |
123.00 | 113.50 | 118.00 | 492,401 |
| 27 Mar 23 |
118.00000 +4.50 |
122.20 | 114.44 | 114.50 | 1,383,662 |
| 24 Mar 23 |
113.50000 +1.00 |
116.93 | 107.70 | 111.00 | 1,594,956 |
| 23 Mar 23 |
112.50000 -6.00 |
118.75 | 110.77 | 117.50 | 1,440,584 |
| 22 Mar 23 |
118.50000 -1.50 |
121.35 | 115.00 | 117.50 | 1,042,702 |
| 21 Mar 23 |
120.00000 +0.00 |
120.80 | 114.30 | 120.00 | 1,655,162 |
| 20 Mar 23 |
120.00000 -9.80 |
130.00 | 118.00 | 128.50 | 2,018,654 |
| 17 Mar 23 |
129.80000 -0.70 |
136.80 | 127.00 | 130.50 | 949,468 |
| 16 Mar 23 |
130.50000 +2.50 |
134.97 | 127.50 | 127.50 | 695,059 |
| 15 Mar 23 |
128.00000 -3.00 |
139.95 | 125.00 | 131.00 | 1,750,676 |
| 14 Mar 23 |
131.00000 -3.00 |
135.00 | 130.50 | 134.00 | 609,834 |
| 13 Mar 23 |
134.00000 -3.50 |
139.90 | 130.20 | 136.50 | 1,175,361 |
| 10 Mar 23 |
137.50000 +4.50 |
142.00 | 127.00 | 131.50 | 1,701,188 |
| 09 Mar 23 |
133.00000 +4.50 |
137.20 | 126.55 | 127.50 | 1,554,078 |
| 08 Mar 23 |
128.50000 +2.50 |
129.97 | 120.00 | 126.50 | 1,706,324 |
| 07 Mar 23 |
126.00000 -1.80 |
131.25 | 123.39 | 124.50 | 1,387,824 |
| 06 Mar 23 |
127.80000 -7.60 |
134.88 | 121.36 | 134.88 | 4,199,659 |
| 03 Mar 23 |
135.39999 -3.10 |
143.50 | 132.15 | 138.50 | 1,485,133 |
| 02 Mar 23 |
138.50000 +1.50 |
144.00 | 133.52 | 135.00 | 1,756,437 |
| 01 Mar 23 |
137.00000 -6.00 |
142.39 | 133.03 | 141.50 | 2,750,720 |
| 28 Feb 23 |
143.00000 -2.00 |
146.45 | 132.00 | 145.00 | 4,961,363 |
| 27 Feb 23 |
145.00000 -16.00 |
162.00 | 142.50 | 161.00 | 4,630,989 |
| 24 Feb 23 |
161.00000 +0.00 |
170.08 | 159.30 | 159.50 | 1,230,208 |
| 23 Feb 23 |
161.00000 -2.50 |
167.50 | 153.50 | 165.50 | 2,407,997 |
| 22 Feb 23 |
163.50000 +2.50 |
168.80 | 157.10 | 162.50 | 2,212,960 |
| 21 Feb 23 |
161.00000 -7.40 |
172.00 | 160.01 | 169.00 | 1,446,780 |
| 20 Feb 23 |
168.39999 +0.40 |
174.00 | 166.04 | 168.00 | 1,075,444 |
| 17 Feb 23 |
168.00000 +0.00 |
171.00 | 166.00 | 168.00 | 1,087,423 |
| 16 Feb 23 |
168.00000 +1.00 |
170.00 | 166.01 | 167.00 | 771,367 |
| 15 Feb 23 |
167.00000 +1.00 |
174.40 | 162.41 | 163.50 | 814,243 |
| 14 Feb 23 |
166.00000 +8.80 |
168.00 | 157.00 | 159.00 | 1,191,366 |
| 13 Feb 23 |
157.20000 -12.80 |
171.10 | 157.18 | 169.50 | 4,254,469 |
| 10 Feb 23 |
170.00000 -15.00 |
183.00 | 166.00 | 180.50 | 3,216,352 |
| 09 Feb 23 |
185.00000 +0.00 |
187.00 | 176.00 | 185.00 | 2,357,189 |
| 08 Feb 23 |
185.00000 +2.00 |
187.98 | 179.02 | 181.50 | 2,496,375 |
| 07 Feb 23 |
183.00000 +11.00 |
185.00 | 170.10 | 171.50 | 3,822,692 |
| 06 Feb 23 |
172.00000 +10.90 |
177.96 | 161.32 | 161.50 | 4,078,122 |
| 03 Feb 23 |
161.10001 +2.60 |
166.00 | 157.55 | 158.00 | 1,622,718 |
| 02 Feb 23 |
158.50000 +4.50 |
161.00 | 153.77 | 154.00 | 2,026,393 |
| 01 Feb 23 |
154.00000 +11.30 |
156.00 | 145.22 | 146.50 | 2,514,334 |
| 31 Jan 23 |
142.70000 -10.30 |
151.96 | 142.70 | 150.00 | 1,050,862 |
| 30 Jan 23 |
153.00000 +9.00 |
153.00 | 140.50 | 144.50 | 1,847,370 |
| 27 Jan 23 |
144.00000 -4.00 |
147.70 | 139.00 | 147.50 | 2,947,070 |
| 26 Jan 23 |
148.00000 -5.40 |
154.90 | 147.00 | 152.00 | 1,284,514 |
| 25 Jan 23 |
153.39999 -4.60 |
158.25 | 151.00 | 157.00 | 1,672,642 |
| 24 Jan 23 |
158.00000 -2.80 |
160.92 | 156.00 | 158.00 | 1,003,804 |
| 23 Jan 23 |
160.80000 +5.80 |
161.20 | 153.55 | 154.00 | 1,871,906 |
| 20 Jan 23 |
155.00000 -1.50 |
158.70 | 152.76 | 154.00 | 1,715,599 |
| 19 Jan 23 |
156.50000 -5.00 |
161.80 | 149.13 | 160.00 | 3,102,990 |
| 18 Jan 23 |
161.50000 +6.70 |
168.00 | 155.75 | 158.00 | 5,284,527 |
| 17 Jan 23 |
154.80000 +16.80 |
167.00 | 151.33 | 151.33 | 11,627,500 |
| 16 Jan 23 |
138.00000 +3.90 |
139.70 | 128.60 | 131.50 | 1,862,619 |
| 13 Jan 23 |
134.10001 +4.10 |
134.10 | 128.00 | 130.00 | 1,823,560 |
| 12 Jan 23 |
130.00000 +2.40 |
130.92 | 124.02 | 127.00 | 1,297,253 |
| 11 Jan 23 |
127.60000 +4.60 |
130.86 | 123.70 | 123.70 | 1,698,681 |
| 10 Jan 23 |
123.00000 -5.50 |
130.69 | 121.77 | 129.00 | 859,502 |
| 09 Jan 23 |
128.50000 +2.50 |
131.98 | 121.10 | 123.50 | 1,624,271 |
| 06 Jan 23 |
126.00000 +0.50 |
127.90 | 121.00 | 125.00 | 1,340,976 |
| 05 Jan 23 |
125.50000 -1.50 |
130.00 | 123.00 | 127.00 | 1,450,247 |
| 04 Jan 23 |
127.00000 +5.50 |
130.95 | 121.28 | 121.50 | 3,601,559 |
| 03 Jan 23 |
121.50000 +6.50 |
123.85 | 110.00 | 113.50 | 2,787,125 |
| 30 Dec 22 |
115.00000 +2.50 |
115.01 | 109.13 | 112.50 | 606,305 |
| 29 Dec 22 |
112.50000 +4.50 |
115.00 | 107.00 | 108.00 | 595,787 |
| 28 Dec 22 |
108.00000 -4.60 |
113.00 | 106.10 | 111.50 | 482,960 |
| 23 Dec 22 |
112.60000 +1.60 |
112.60 | 112.60 | 112.60 | 248,052 |
| 22 Dec 22 |
111.00000 -0.50 |
114.00 | 109.00 | 111.50 | 559,882 |
| 21 Dec 22 |
111.50000 +1.00 |
113.40 | 107.00 | 110.50 | 706,694 |
| 20 Dec 22 |
110.50000 -1.90 |
115.98 | 107.03 | 109.00 | 1,935,720 |
| 19 Dec 22 |
112.40000 +8.30 |
113.00 | 104.72 | 104.72 | 2,018,236 |
| 16 Dec 22 |
104.10000 +2.10 |
104.98 | 99.37 | 102.00 | 952,127 |
| 15 Dec 22 |
102.00000 -2.50 |
104.90 | 101.00 | 104.00 | 605,241 |
| 14 Dec 22 |
104.50000 -3.50 |
108.70 | 101.21 | 108.00 | 1,222,043 |
| 13 Dec 22 |
108.00000 -1.00 |
112.70 | 106.29 | 109.00 | 697,097 |
| 12 Dec 22 |
109.00000 +1.00 |
110.00 | 104.23 | 107.50 | 489,715 |
| 09 Dec 22 |
108.00000 +1.00 |
109.73 | 106.00 | 106.00 | 841,081 |
| 08 Dec 22 |
107.00000 +2.50 |
107.70 | 100.37 | 103.50 | 1,125,367 |
| 07 Dec 22 |
104.50000 -2.00 |
106.30 | 103.00 | 106.00 | 480,790 |
| 06 Dec 22 |
106.50000 -0.50 |
109.00 | 103.10 | 107.00 | 645,677 |
| 05 Dec 22 |
107.00000 +0.00 |
107.86 | 104.43 | 106.50 | 1,163,649 |
| 02 Dec 22 |
107.00000 +0.60 |
109.50 | 105.02 | 105.02 | 1,285,287 |
| 01 Dec 22 |
106.40000 +4.40 |
109.00 | 102.00 | 103.50 | 8,098,449 |
| 30 Nov 22 |
102.00000 -14.90 |
117.50 | 102.00 | 117.50 | 16,306,875 |
| 29 Nov 22 |
116.90000 -3.10 |
125.70 | 115.45 | 121.00 | 1,990,376 |
| 28 Nov 22 |
120.00000 +10.00 |
121.50 | 110.22 | 113.50 | 930,404 |
| 25 Nov 22 |
110.00000 -2.40 |
116.30 | 108.69 | 111.00 | 636,112 |
| 24 Nov 22 |
112.40000 +1.40 |
113.80 | 110.00 | 111.00 | 381,729 |
| 23 Nov 22 |
111.00000 +0.40 |
114.80 | 108.51 | 109.00 | 762,123 |
| 22 Nov 22 |
110.60000 -1.40 |
114.00 | 108.50 | 110.00 | 945,281 |
| 21 Nov 22 |
112.00000 -5.00 |
116.90 | 107.00 | 113.50 | 1,342,505 |
| 18 Nov 22 |
117.00000 +4.00 |
117.00 | 110.10 | 112.00 | 886,825 |
| 17 Nov 22 |
113.00000 -3.00 |
115.70 | 110.21 | 115.00 | 1,377,827 |
| 16 Nov 22 |
116.00000 -6.50 |
125.45 | 113.10 | 122.00 | 1,702,653 |
| 15 Nov 22 |
122.50000 +5.50 |
128.00 | 117.31 | 118.00 | 2,832,082 |
| 14 Nov 22 |
117.00000 +8.00 |
120.00 | 107.40 | 108.50 | 2,784,037 |
| 11 Nov 22 |
109.00000 -8.00 |
122.00 | 107.00 | 120.50 | 3,345,826 |
| 10 Nov 22 |
117.00000 -6.40 |
126.00 | 95.00 | 124.00 | 1,370,313 |
| 09 Nov 22 |
123.40000 +16.40 |
127.98 | 122.00 | 127.50 | 775,487 |
| 14 Oct 22 |
107.00000 +1.00 |
109.70 | 104.70 | 104.70 | 1,098,485 |
| 13 Oct 22 |
106.00000 +6.00 |
110.00 | 100.00 | 100.00 | 1,512,771 |
| 12 Oct 22 |
100.00000 -3.00 |
104.55 | 99.00 | 102.00 | 1,051,333 |
| 11 Oct 22 |
103.00000 +5.00 |
103.00 | 95.01 | 99.00 | 1,718,697 |
| 10 Oct 22 |
98.00000 -7.50 |
106.45 | 97.40 | 103.00 | 1,177,232 |
| 07 Oct 22 |
105.50000 +3.00 |
105.97 | 103.00 | 103.00 | 516,381 |
| 06 Oct 22 |
102.50000 -3.90 |
105.00 | 101.00 | 103.50 | 553,520 |
| 05 Oct 22 |
106.40000 +3.00 |
106.40 | 100.10 | 103.00 | 774,164 |
| 04 Oct 22 |
103.40000 +0.50 |
108.00 | 102.00 | 105.00 | 821,297 |
| 03 Oct 22 |
102.90000 -3.30 |
107.00 | 102.90 | 106.50 | 457,265 |
| 30 Sep 22 |
106.20000 -3.80 |
109.84 | 105.00 | 109.50 | 498,203 |
| 29 Sep 22 |
110.00000 +0.00 |
114.00 | 106.00 | 112.50 | 1,322,415 |
| 28 Sep 22 |
110.00000 +7.00 |
115.00 | 95.25 | 105.50 | 2,489,587 |
| 27 Sep 22 |
103.00000 +1.00 |
107.00 | 101.15 | 102.00 | 558,084 |
| 26 Sep 22 |
102.00000 +1.00 |
105.00 | 101.00 | 101.00 | 996,745 |
| 23 Sep 22 |
101.00000 +1.00 |
106.74 | 98.19 | 102.50 | 1,184,826 |
| 22 Sep 22 |
100.00000 +0.00 |
109.10 | 100.00 | 102.50 | 1,189,447 |
| 21 Sep 22 |
100.00000 -6.00 |
109.10 | 100.00 | 106.00 | 772,383 |
| 20 Sep 22 |
106.00000 -8.00 |
112.00 | 105.24 | 111.50 | 731,889 |
| 16 Sep 22 |
114.00000 -1.00 |
117.85 | 110.00 | 113.50 | 381,486 |
| 15 Sep 22 |
115.00000 +8.00 |
115.00 | 106.25 | 106.50 | 937,061 |
| 14 Sep 22 |
107.00000 -5.00 |
112.00 | 103.20 | 111.50 | 1,597,766 |
| 13 Sep 22 |
112.00000 -5.00 |
116.98 | 112.00 | 114.50 | 378,909 |
| 12 Sep 22 |
117.00000 +2.00 |
117.00 | 111.60 | 113.50 | 326,254 |
| 09 Sep 22 |
115.00000 +0.00 |
115.88 | 111.00 | 115.88 | 667,754 |
| 08 Sep 22 |
115.00000 +1.50 |
118.00 | 112.04 | 113.50 | 858,058 |
| 07 Sep 22 |
113.50000 -13.50 |
116.00 | 109.51 | 112.00 | 1,572,682 |
| 06 Sep 22 |
127.00000 +10.00 |
127.00 | 110.00 | 116.00 | 2,507,025 |
| 05 Sep 22 |
117.00000 +0.00 |
130.00 | 115.35 | 121.50 | 1,603,463 |
| 02 Sep 22 |
117.00000 -9.00 |
125.00 | 115.00 | 124.50 | 1,844,065 |
| 01 Sep 22 |
126.00000 +0.40 |
134.50 | 122.15 | 128.50 | 1,691,856 |
| 31 Aug 22 |
125.60000 -9.40 |
134.44 | 121.35 | 131.50 | 1,679,298 |
| 30 Aug 22 |
135.00000 -2.20 |
142.80 | 130.35 | 134.50 | 1,117,731 |
| 26 Aug 22 |
137.20000 +0.00 |
141.90 | 134.01 | 136.00 | 1,381,921 |
| 25 Aug 22 |
137.20000 +10.40 |
137.20 | 123.75 | 124.00 | 2,651,335 |
| 24 Aug 22 |
126.80000 +10.80 |
126.80 | 115.00 | 116.00 | 1,817,223 |
| 23 Aug 22 |
116.00000 -0.50 |
117.21 | 113.00 | 116.50 | 384,054 |
| 22 Aug 22 |
116.50000 -0.70 |
119.88 | 115.55 | 115.55 | 581,619 |
| 19 Aug 22 |
117.20000 -0.60 |
117.20 | 112.40 | 116.00 | 485,414 |
| 18 Aug 22 |
117.80000 +1.30 |
117.80 | 114.66 | 117.00 | 297,230 |
| 17 Aug 22 |
116.50000 +1.30 |
117.80 | 111.60 | 113.00 | 823,410 |
| 16 Aug 22 |
115.20000 +2.20 |
116.59 | 110.89 | 111.00 | 723,821 |
| 15 Aug 22 |
113.00000 -0.50 |
113.60 | 110.00 | 111.00 | 628,630 |
| 12 Aug 22 |
113.50000 +1.50 |
113.50 | 111.00 | 112.00 | 314,687 |
| 11 Aug 22 |
112.00000 -1.00 |
114.00 | 110.00 | 113.00 | 504,504 |
| 10 Aug 22 |
113.00000 -3.00 |
114.90 | 111.11 | 114.90 | 540,960 |
| 09 Aug 22 |
116.00000 +1.60 |
116.00 | 114.00 | 115.00 | 364,403 |
| 08 Aug 22 |
114.40000 +3.40 |
117.00 | 110.06 | 111.00 | 801,632 |
| 05 Aug 22 |
111.00000 -3.50 |
115.00 | 110.50 | 114.50 | 854,191 |
| 04 Aug 22 |
114.50000 -4.50 |
119.50 | 113.86 | 119.00 | 910,211 |
| 03 Aug 22 |
119.00000 -1.00 |
121.20 | 118.00 | 118.00 | 1,318,974 |
| 02 Aug 22 |
120.00000 +8.80 |
122.98 | 111.02 | 112.00 | 3,059,697 |
| 01 Aug 22 |
111.20000 +1.20 |
114.30 | 106.00 | 108.00 | 997,215 |
| 29 Jul 22 |
110.00000 +0.00 |
110.00 | 107.25 | 109.00 | 643,477 |
| 28 Jul 22 |
110.00000 +0.50 |
112.00 | 107.50 | 109.00 | 413,701 |
| 27 Jul 22 |
109.50000 +2.50 |
111.00 | 105.02 | 106.00 | 483,429 |
| 26 Jul 22 |
107.00000 -1.00 |
108.90 | 105.00 | 108.00 | 416,345 |
| 25 Jul 22 |
108.00000 -1.00 |
110.97 | 107.00 | 108.00 | 456,333 |
| 22 Jul 22 |
109.00000 -2.00 |
110.78 | 106.60 | 109.50 | 394,347 |
| 21 Jul 22 |
111.00000 -3.10 |
113.98 | 108.42 | 110.50 | 522,533 |
| 20 Jul 22 |
114.10000 +5.40 |
114.10 | 105.00 | 108.00 | 357,880 |
| 19 Jul 22 |
108.70000 +1.70 |
109.00 | 105.00 | 108.00 | 421,153 |
| 18 Jul 22 |
107.00000 -3.00 |
112.99 | 107.00 | 108.00 | 474,527 |
| 15 Jul 22 |
110.00000 -1.50 |
113.90 | 107.05 | 112.00 | 562,051 |
| 14 Jul 22 |
111.50000 +1.50 |
115.00 | 107.05 | 107.50 | 706,925 |
| 13 Jul 22 |
110.00000 +9.00 |
112.00 | 101.51 | 102.00 | 963,135 |
| 12 Jul 22 |
101.00000 +2.00 |
103.00 | 97.55 | 99.00 | 915,678 |
| 11 Jul 22 |
99.00000 -2.90 |
102.00 | 96.00 | 99.00 | 343,689 |
| 08 Jul 22 |
101.90000 +0.20 |
101.90 | 95.10 | 99.00 | 342,735 |
| 07 Jul 22 |
101.70000 +0.00 |
101.70 | 97.00 | 99.00 | 685,911 |
| 06 Jul 22 |
101.70000 +0.00 |
103.43 | 97.66 | 98.50 | 538,763 |
| 05 Jul 22 |
101.70000 +2.95 |
101.70 | 92.20 | 98.00 | 1,890,039 |
| 04 Jul 22 |
98.75000 -6.25 |
104.90 | 96.36 | 103.00 | 687,933 |
| 01 Jul 22 |
105.00000 -3.50 |
105.75 | 101.00 | 105.75 | 435,402 |
| 30 Jun 22 |
108.50000 -0.50 |
119.45 | 102.75 | 112.00 | 1,159,916 |
| 29 Jun 22 |
109.00000 +9.00 |
119.40 | 102.00 | 102.00 | 3,363,066 |
| 28 Jun 22 |
100.00000 -1.00 |
102.96 | 96.70 | 98.00 | 535,513 |
| 27 Jun 22 |
101.00000 -0.80 |
101.00 | 96.02 | 99.50 | 1,127,958 |
| 24 Jun 22 |
101.80000 +4.80 |
109.00 | 95.50 | 95.50 | 1,499,743 |
| 23 Jun 22 |
97.00000 -12.00 |
112.00 | 91.00 | 109.00 | 1,768,903 |
| 22 Jun 22 |
109.00000 +5.50 |
110.90 | 101.02 | 102.00 | 1,297,858 |
| 21 Jun 22 |
103.50000 -1.00 |
105.00 | 100.75 | 104.50 | 622,166 |
| 20 Jun 22 |
104.50000 +7.00 |
105.00 | 95.04 | 96.50 | 1,026,139 |
| 17 Jun 22 |
97.50000 -5.00 |
103.45 | 93.72 | 103.45 | 2,713,495 |
| 16 Jun 22 |
102.50000 -13.50 |
118.50 | 102.50 | 118.00 | 2,505,603 |
| 15 Jun 22 |
116.00000 -1.00 |
123.76 | 116.00 | 118.50 | 962,515 |
| 14 Jun 22 |
117.00000 -11.00 |
124.70 | 117.00 | 124.00 | 1,060,543 |
| 13 Jun 22 |
128.00000 +0.20 |
130.70 | 122.00 | 128.00 | 1,039,039 |
| 10 Jun 22 |
127.80000 +0.80 |
131.00 | 125.02 | 126.00 | 1,338,394 |
| 09 Jun 22 |
127.00000 +4.00 |
131.80 | 121.00 | 123.00 | 1,258,969 |
| 08 Jun 22 |
123.00000 -4.00 |
123.40 | 120.00 | 123.40 | 545,756 |
| 07 Jun 22 |
127.00000 +3.00 |
127.00 | 122.00 | 124.50 | 553,501 |
| 06 Jun 22 |
124.00000 -4.60 |
127.35 | 122.20 | 125.50 | 683,999 |
| 01 Jun 22 |
128.60001 +7.40 |
128.60 | 118.95 | 124.00 | 1,745,426 |
| 31 May 22 |
121.20000 -5.80 |
128.70 | 120.00 | 125.50 | 1,376,973 |
| 30 May 22 |
127.00000 +0.60 |
131.80 | 119.01 | 125.00 | 2,264,417 |
| 27 May 22 |
126.40000 +15.40 |
127.25 | 110.75 | 110.75 | 2,794,059 |
| 26 May 22 |
111.00000 +0.00 |
115.90 | 110.63 | 112.00 | 925,984 |
| 25 May 22 |
111.00000 +6.00 |
115.45 | 107.00 | 110.00 | 1,055,852 |
| 24 May 22 |
105.00000 -4.50 |
111.35 | 105.00 | 109.50 | 897,135 |
| 23 May 22 |
109.50000 -0.50 |
113.30 | 108.00 | 109.00 | 785,396 |
| 20 May 22 |
110.00000 +7.00 |
116.00 | 103.60 | 103.60 | 1,697,217 |
| 19 May 22 |
103.00000 -6.00 |
108.70 | 101.22 | 108.70 | 826,999 |
| 18 May 22 |
109.00000 -1.60 |
112.00 | 107.00 | 110.00 | 355,302 |
| 17 May 22 |
110.60000 -0.40 |
112.00 | 106.25 | 111.50 | 820,206 |
| 16 May 22 |
111.00000 -6.00 |
119.00 | 108.20 | 114.50 | 1,358,491 |
| 13 May 22 |
117.00000 +3.00 |
117.85 | 109.00 | 114.00 | 960,556 |
| 12 May 22 |
114.00000 -8.00 |
122.45 | 112.20 | 122.00 | 985,432 |
| 11 May 22 |
122.00000 +6.00 |
125.96 | 118.35 | 118.35 | 1,614,386 |
| 10 May 22 |
116.00000 +1.60 |
120.00 | 113.51 | 114.00 | 1,477,869 |
| 09 May 22 |
114.40000 +7.90 |
120.00 | 103.08 | 105.00 | 2,013,249 |
| 06 May 22 |
106.50000 -3.50 |
110.00 | 102.00 | 108.50 | 1,498,971 |
| 05 May 22 |
110.00000 -3.20 |
115.00 | 107.35 | 113.00 | 1,146,200 |
| 04 May 22 |
113.20000 +0.20 |
116.85 | 107.00 | 113.00 | 1,599,057 |
| 03 May 22 |
113.00000 -9.10 |
122.02 | 112.00 | 122.02 | 1,221,846 |
| 29 Apr 22 |
122.10000 +5.10 |
127.76 | 115.60 | 117.00 | 2,135,957 |
| 28 Apr 22 |
117.00000 -2.00 |
118.88 | 111.00 | 118.00 | 2,230,494 |
| 27 Apr 22 |
119.00000 -13.00 |
133.46 | 117.36 | 133.46 | 2,619,498 |
| 26 Apr 22 |
132.00000 -6.60 |
140.00 | 132.00 | 138.00 | 1,929,658 |
| 25 Apr 22 |
138.60001 -3.90 |
142.70 | 135.02 | 140.50 | 1,422,686 |
| 22 Apr 22 |
142.50000 +6.50 |
144.20 | 130.40 | 136.50 | 2,915,974 |
| 21 Apr 22 |
136.00000 -0.50 |
137.00 | 126.35 | 134.50 | 1,977,696 |
| 20 Apr 22 |
136.50000 +3.00 |
139.40 | 126.57 | 133.50 | 1,973,441 |
| 19 Apr 22 |
133.50000 +6.60 |
137.80 | 125.04 | 125.50 | 3,933,527 |
| 14 Apr 22 |
126.90000 +12.90 |
126.90 | 112.36 | 113.50 | 5,249,568 |
| 13 Apr 22 |
114.00000 +2.00 |
119.56 | 107.10 | 116.00 | 2,657,799 |
| 12 Apr 22 |
112.00000 +0.00 |
118.20 | 100.00 | 113.50 | 4,290,176 |
| 11 Apr 22 |
112.00000 +12.40 |
126.25 | 100.00 | 100.00 | 7,907,813 |
| 08 Apr 22 |
99.60000 +10.60 |
105.70 | 89.04 | 97.50 | 8,286,691 |
| 07 Apr 22 |
89.00000 +20.00 |
90.50 | 67.45 | 67.50 | 4,575,900 |
| 06 Apr 22 |
69.00000 +5.00 |
77.00 | 58.25 | 62.50 | 5,634,114 |
| 05 Apr 22 |
64.00000 -4.70 |
71.00 | 62.88 | 70.00 | 2,486,787 |
| 04 Apr 22 |
68.70000 -4.80 |
75.00 | 68.70 | 72.50 | 1,116,315 |
| 01 Apr 22 |
73.50000 -0.50 |
79.00 | 67.10 | 74.00 | 2,856,989 |
| 31 Mar 22 |
74.00000 +3.50 |
78.90 | 71.00 | 71.00 | 3,806,792 |
| 30 Mar 22 |
70.50000 +15.50 |
76.85 | 56.00 | 56.00 | 5,999,973 |
| 29 Mar 22 |
55.00000 +5.00 |
56.80 | 49.50 | 51.00 | 1,500,105 |
| 28 Mar 22 |
50.00000 -3.00 |
55.00 | 49.50 | 53.50 | 829,968 |
| 25 Mar 22 |
53.00000 -1.50 |
54.90 | 52.25 | 54.50 | 318,866 |
| 24 Mar 22 |
54.50000 -2.10 |
55.70 | 53.15 | 55.00 | 157,667 |
| 23 Mar 22 |
56.60000 +2.60 |
57.77 | 52.77 | 54.00 | 532,215 |
| 22 Mar 22 |
54.00000 +1.00 |
57.70 | 52.77 | 53.50 | 784,338 |
| 21 Mar 22 |
53.00000 +0.00 |
56.32 | 51.60 | 53.00 | 662,327 |
| 18 Mar 22 |
53.00000 -3.00 |
56.00 | 52.00 | 56.00 | 483,189 |
| 17 Mar 22 |
56.00000 -2.00 |
58.00 | 53.38 | 56.25 | 482,786 |
| 16 Mar 22 |
58.00000 +2.95 |
60.00 | 55.30 | 57.00 | 1,729,160 |
| 15 Mar 22 |
55.05000 +4.05 |
57.95 | 51.00 | 51.00 | 3,386,337 |
| 14 Mar 22 |
51.00000 +4.00 |
55.00 | 46.00 | 47.50 | 2,164,970 |
| 11 Mar 22 |
47.00000 +3.00 |
49.00 | 43.02 | 44.00 | 1,651,857 |
| 10 Mar 22 |
44.00000 +2.50 |
44.96 | 41.00 | 42.00 | 625,471 |
| 09 Mar 22 |
41.50000 +0.00 |
43.80 | 41.00 | 43.00 | 898,768 |
| 08 Mar 22 |
41.50000 -3.00 |
44.70 | 40.35 | 44.50 | 1,195,020 |
| 07 Mar 22 |
44.50000 +2.50 |
50.35 | 38.00 | 42.50 | 2,181,626 |
| 04 Mar 22 |
42.00000 +0.60 |
43.80 | 38.00 | 41.00 | 2,483,705 |
| 03 Mar 22 |
41.40000 -2.60 |
45.70 | 41.00 | 43.00 | 1,987,615 |
| 02 Mar 22 |
44.00000 -3.00 |
46.00 | 43.00 | 46.00 | 1,376,862 |
| 01 Mar 22 |
47.00000 -3.50 |
49.85 | 45.16 | 49.50 | 2,131,122 |
| 28 Feb 22 |
50.50000 -2.00 |
51.00 | 48.00 | 49.50 | 886,433 |
| 25 Feb 22 |
52.50000 -0.50 |
52.95 | 49.60 | 50.00 | 475,147 |
| 24 Feb 22 |
53.00000 +4.00 |
53.50 | 45.00 | 47.70 | 1,576,016 |
| 23 Feb 22 |
49.00000 +1.00 |
53.96 | 47.00 | 48.00 | 1,849,810 |
| 22 Feb 22 |
48.00000 -0.10 |
49.00 | 40.57 | 47.00 | 2,638,976 |
| 21 Feb 22 |
48.10000 -3.90 |
52.00 | 46.00 | 52.00 | 2,611,291 |
| 18 Feb 22 |
52.00000 -5.00 |
58.10 | 51.55 | 56.50 | 1,651,122 |
| 17 Feb 22 |
57.00000 -3.50 |
60.79 | 56.00 | 59.50 | 916,227 |
| 16 Feb 22 |
60.50000 +0.00 |
65.00 | 56.10 | 58.50 | 2,803,014 |
| 15 Feb 22 |
60.50000 +9.50 |
64.00 | 46.35 | 52.00 | 7,568,333 |
| 14 Feb 22 |
51.00000 -10.00 |
60.35 | 49.95 | 60.35 | 5,199,438 |
| 11 Feb 22 |
61.00000 -3.00 |
64.00 | 57.35 | 64.00 | 3,765,460 |
| 10 Feb 22 |
64.00000 -4.50 |
69.00 | 61.35 | 68.00 | 3,628,924 |
| 09 Feb 22 |
68.50000 +1.50 |
72.70 | 66.25 | 67.00 | 1,985,344 |
| 08 Feb 22 |
67.00000 -7.50 |
75.34 | 66.15 | 74.92 | 6,172,925 |
| 07 Feb 22 |
74.50000 -20.75 |
86.80 | 73.70 | 84.00 | 2,106,526 |
| 04 Feb 22 |
95.25000 +2.75 |
95.25 | 83.25 | 92.75 | 1,802,668 |
| 03 Feb 22 |
92.50000 +10.15 |
96.60 | 87.30 | 90.90 | 5,924,556 |
| 02 Feb 22 |
82.35000 +2.35 |
82.83 | 76.35 | 79.00 | 1,780,544 |
| 01 Feb 22 |
80.00000 -5.20 |
86.00 | 78.93 | 86.00 | 1,617,469 |
| 31 Jan 22 |
85.20000 -10.70 |
95.20 | 82.36 | 95.00 | 1,946,450 |
| 28 Jan 22 |
95.90000 +5.40 |
102.30 | 86.25 | 92.50 | 4,829,233 |
| 27 Jan 22 |
90.50000 +9.00 |
91.90 | 75.35 | 78.00 | 1,772,352 |
| 26 Jan 22 |
81.50000 +3.00 |
81.67 | 77.60 | 79.90 | 964,214 |
| 25 Jan 22 |
78.50000 +5.50 |
79.48 | 73.10 | 73.35 | 1,233,084 |
| 24 Jan 22 |
73.00000 -4.50 |
78.00 | 71.70 | 76.06 | 1,677,197 |
| 21 Jan 22 |
77.50000 +1.50 |
78.75 | 73.00 | 75.75 | 1,339,014 |
| 20 Jan 22 |
76.00000 -2.00 |
78.80 | 75.00 | 77.02 | 1,006,270 |
| 19 Jan 22 |
78.00000 -5.50 |
84.70 | 77.00 | 83.30 | 1,381,119 |
| 18 Jan 22 |
83.50000 +10.50 |
84.90 | 74.30 | 76.90 | 3,298,437 |
| 17 Jan 22 |
73.00000 -4.00 |
76.50 | 71.17 | 75.50 | 1,707,209 |
| 14 Jan 22 |
77.00000 -3.00 |
79.99 | 74.00 | 79.24 | 1,333,909 |
| 13 Jan 22 |
80.00000 -3.50 |
84.00 | 78.30 | 81.50 | 1,452,942 |
| 12 Jan 22 |
83.50000 +8.50 |
84.65 | 76.05 | 77.90 | 3,209,767 |
| 11 Jan 22 |
75.00000 -2.00 |
77.70 | 66.60 | 76.30 | 10,280,902 |
| 10 Jan 22 |
77.00000 -39.00 |
100.00 | 77.00 | 100.00 | 12,950,310 |
| 07 Jan 22 |
116.00000 +0.40 |
116.00 | 112.00 | 113.14 | 1,435,134 |
| 06 Jan 22 |
115.60000 +0.00 |
116.30 | 110.50 | 113.86 | 848,853 |
| 05 Jan 22 |
115.60000 -3.40 |
117.40 | 113.10 | 114.75 | 616,290 |
| 04 Jan 22 |
119.00000 -7.40 |
132.70 | 114.70 | 123.50 | 1,839,960 |
| 31 Dec 21 |
126.40000 +0.40 |
126.40 | 122.25 | 124.50 | 269,741 |
| 30 Dec 21 |
126.00000 -2.00 |
127.25 | 122.20 | 125.50 | 717,589 |
| 29 Dec 21 |
128.00000 +3.00 |
128.00 | 120.75 | 122.50 | 1,058,932 |
| 24 Dec 21 |
125.00000 +1.50 |
126.97 | 119.35 | 123.50 | 992,842 |
| 23 Dec 21 |
123.50000 -0.30 |
127.80 | 110.00 | 125.50 | 2,397,035 |
| 22 Dec 21 |
123.80000 +17.90 |
139.00 | 103.00 | 115.50 | 10,993,050 |
| 21 Dec 21 |
105.90000 +1.10 |
106.70 | 100.45 | 104.00 | 2,013,750 |
| 20 Dec 21 |
104.80000 -2.20 |
110.24 | 103.25 | 108.50 | 1,515,078 |
| 17 Dec 21 |
107.00000 -5.00 |
111.00 | 106.00 | 107.00 | 741,700 |
| 16 Dec 21 |
112.00000 -2.00 |
112.00 | 105.03 | 108.50 | 896,625 |
| 15 Dec 21 |
114.00000 +5.00 |
121.00 | 106.05 | 116.50 | 1,817,755 |
| 14 Dec 21 |
109.00000 -10.00 |
122.00 | 109.00 | 119.00 | 1,426,835 |
| 13 Dec 21 |
119.00000 +5.00 |
125.00 | 111.60 | 114.00 | 3,694,200 |
| 10 Dec 21 |
114.00000 -8.00 |
121.70 | 112.25 | 120.00 | 1,215,321 |
| 09 Dec 21 |
122.00000 +11.00 |
122.00 | 107.25 | 111.50 | 2,411,772 |
| 08 Dec 21 |
111.00000 +2.50 |
111.00 | 106.40 | 109.50 | 915,886 |
| 07 Dec 21 |
108.50000 -4.40 |
112.89 | 108.00 | 112.50 | 1,556,100 |
| 06 Dec 21 |
112.90000 -7.10 |
121.00 | 112.00 | 119.00 | 1,291,133 |
| 03 Dec 21 |
120.00000 +2.00 |
120.68 | 113.25 | 116.00 | 1,092,006 |
| 02 Dec 21 |
118.00000 +1.00 |
119.12 | 114.40 | 118.00 | 1,086,978 |
| 01 Dec 21 |
117.00000 +1.20 |
122.00 | 113.05 | 116.50 | 955,181 |
| 30 Nov 21 |
115.80000 -10.20 |
124.50 | 114.25 | 123.00 | 1,463,678 |
| 29 Nov 21 |
126.00000 +6.00 |
133.00 | 121.30 | 122.00 | 2,025,525 |
| 26 Nov 21 |
120.00000 -2.00 |
123.80 | 116.14 | 119.50 | 1,941,087 |
| 25 Nov 21 |
122.00000 +4.00 |
123.55 | 115.00 | 117.50 | 1,576,141 |
| 24 Nov 21 |
118.00000 +3.00 |
120.00 | 110.00 | 114.00 | 1,098,494 |
| 23 Nov 21 |
115.00000 -8.00 |
120.00 | 113.48 | 118.00 | 792,422 |
| 22 Nov 21 |
123.00000 -2.00 |
126.00 | 115.40 | 125.00 | 872,663 |
| 19 Nov 21 |
125.00000 -5.00 |
136.67 | 121.12 | 135.50 | 3,169,282 |
| 18 Nov 21 |
130.00000 +13.00 |
137.78 | 114.00 | 117.00 | 4,354,246 |
| 17 Nov 21 |
117.00000 +7.50 |
119.35 | 107.53 | 109.50 | 1,473,681 |
| 16 Nov 21 |
109.50000 +3.50 |
111.00 | 105.01 | 105.50 | 867,750 |
| 15 Nov 21 |
106.00000 -3.00 |
110.00 | 105.00 | 109.00 | 949,382 |
| 12 Nov 21 |
109.00000 +1.00 |
111.15 | 104.25 | 106.50 | 1,022,785 |
| 11 Nov 21 |
108.00000 -1.00 |
108.99 | 106.00 | 108.50 | 565,581 |
| 10 Nov 21 |
109.00000 +0.00 |
112.00 | 108.15 | 109.50 | 485,060 |
| 09 Nov 21 |
109.00000 -4.00 |
114.00 | 108.04 | 111.50 | 731,992 |
| 08 Nov 21 |
113.00000 +7.00 |
115.00 | 103.15 | 106.00 | 1,197,761 |
| 05 Nov 21 |
106.00000 -1.00 |
110.80 | 104.00 | 107.50 | 1,118,305 |
| 04 Nov 21 |
107.00000 -4.00 |
110.70 | 105.10 | 110.00 | 1,395,612 |
| 03 Nov 21 |
111.00000 +1.00 |
114.00 | 106.00 | 108.50 | 1,254,947 |
| 02 Nov 21 |
110.00000 -10.80 |
114.00 | 97.10 | 111.00 | 5,578,478 |
| 01 Nov 21 |
120.80000 +3.80 |
123.00 | 115.06 | 116.50 | 880,813 |
| 29 Oct 21 |
117.00000 -1.00 |
119.00 | 115.73 | 118.00 | 652,219 |
| 28 Oct 21 |
118.00000 -1.40 |
123.00 | 116.60 | 120.00 | 927,858 |
| 27 Oct 21 |
119.40000 -3.00 |
124.00 | 118.00 | 119.50 | 855,860 |
| 26 Oct 21 |
122.40000 +4.00 |
122.40 | 114.30 | 116.50 | 1,088,313 |
| 25 Oct 21 |
118.40000 -3.60 |
123.00 | 116.00 | 120.50 | 594,202 |
| 22 Oct 21 |
122.00000 -10.20 |
124.00 | 115.12 | 116.50 | 1,016,330 |
| 21 Oct 21 |
132.20000 +6.20 |
132.20 | 116.25 | 125.50 | 1,544,492 |
| 20 Oct 21 |
126.00000 +5.00 |
128.44 | 119.11 | 121.50 | 1,442,611 |
| 19 Oct 21 |
121.00000 +0.00 |
124.50 | 118.10 | 120.50 | 962,112 |
| 18 Oct 21 |
121.00000 -2.70 |
126.00 | 118.30 | 123.00 | 1,122,962 |
| 15 Oct 21 |
123.70000 +1.70 |
129.80 | 122.00 | 122.00 | 1,487,291 |
| 14 Oct 21 |
122.00000 +10.00 |
124.00 | 112.00 | 112.50 | 2,306,689 |
| 13 Oct 21 |
112.00000 +5.00 |
115.00 | 104.00 | 107.00 | 905,693 |
| 12 Oct 21 |
107.00000 -4.00 |
110.50 | 105.25 | 109.50 | 651,614 |
| 11 Oct 21 |
111.00000 -5.80 |
115.70 | 108.15 | 113.00 | 836,967 |
| 08 Oct 21 |
116.80000 +4.80 |
117.75 | 108.15 | 111.50 | 1,172,824 |
| 07 Oct 21 |
112.00000 -6.00 |
117.80 | 110.00 | 113.50 | 691,236 |
| 06 Oct 21 |
118.00000 +1.00 |
118.00 | 108.60 | 114.50 | 1,271,918 |
| 05 Oct 21 |
117.00000 -4.00 |
119.00 | 111.81 | 116.50 | 908,678 |
| 04 Oct 21 |
121.00000 -1.00 |
122.00 | 115.60 | 120.00 | 885,803 |
| 01 Oct 21 |
122.00000 +5.00 |
123.10 | 110.00 | 116.00 | 1,999,748 |
| 30 Sep 21 |
117.00000 -1.60 |
120.00 | 105.00 | 109.50 | 2,855,892 |
| 29 Sep 21 |
118.60000 +5.60 |
122.00 | 111.00 | 117.50 | 1,927,510 |
| 28 Sep 21 |
113.00000 -9.00 |
119.96 | 112.96 | 116.50 | 1,053,181 |
| 27 Sep 21 |
122.00000 +2.00 |
123.00 | 116.55 | 120.00 | 687,068 |
| 24 Sep 21 |
120.00000 +1.00 |
126.00 | 112.13 | 118.00 | 1,303,415 |
| 23 Sep 21 |
119.00000 -7.00 |
131.10 | 115.00 | 129.00 | 1,299,059 |
| 22 Sep 21 |
126.00000 +19.20 |
127.00 | 103.20 | 106.50 | 1,732,617 |
| 21 Sep 21 |
106.80000 -6.20 |
113.90 | 105.67 | 110.00 | 1,930,884 |
| 20 Sep 21 |
113.00000 -5.00 |
116.44 | 105.77 | 116.44 | 1,806,984 |
| 17 Sep 21 |
118.00000 -0.50 |
119.40 | 116.00 | 117.50 | 894,558 |
| 16 Sep 21 |
118.50000 -3.00 |
123.00 | 117.20 | 120.00 | 718,419 |
| 15 Sep 21 |
121.50000 +1.50 |
124.90 | 113.50 | 116.50 | 1,879,680 |
| 14 Sep 21 |
120.00000 -3.78 |
124.00 | 115.15 | 123.50 | 2,281,296 |
| 13 Sep 21 |
123.77700 -8.22 |
130.80 | 123.35 | 130.50 | 107,543 |
| 10 Sep 21 |
132.00000 -4.00 |
136.90 | 126.00 | 136.00 | 3,318,279 |
| 09 Sep 21 |
136.00000 -2.50 |
141.80 | 134.25 | 139.00 | 1,501,475 |
| 08 Sep 21 |
138.50000 +0.50 |
144.00 | 136.15 | 137.50 | 1,900,315 |
| 07 Sep 21 |
138.00000 -2.50 |
140.80 | 133.68 | 140.50 | 1,917,130 |
| 06 Sep 21 |
140.50000 +4.00 |
146.00 | 134.00 | 137.00 | 1,687,270 |
| 03 Sep 21 |
136.50000 +1.60 |
138.00 | 132.00 | 133.00 | 2,325,276 |
| 02 Sep 21 |
134.89999 +0.90 |
140.90 | 130.20 | 134.00 | 1,667,047 |
| 01 Sep 21 |
134.00000 +4.00 |
135.64 | 122.50 | 128.00 | 4,530,522 |
| 31 Aug 21 |
130.00000 +8.00 |
130.00 | 119.00 | 125.50 | 1,405,141 |
| 27 Aug 21 |
122.00000 -10.00 |
130.22 | 120.36 | 130.22 | 1,890,430 |
| 26 Aug 21 |
132.00000 -8.00 |
144.00 | 129.00 | 141.00 | 2,009,887 |
| 25 Aug 21 |
140.00000 +28.00 |
140.00 | 112.11 | 112.11 | 5,540,513 |
| 24 Aug 21 |
112.00000 -1.00 |
116.00 | 108.27 | 115.00 | 2,352,000 |
| 23 Aug 21 |
113.00000 -7.00 |
121.45 | 112.00 | 119.50 | 3,002,026 |
| 20 Aug 21 |
120.00000 +14.00 |
123.80 | 105.00 | 106.00 | 5,433,902 |
| 19 Aug 21 |
106.00000 +0.00 |
107.75 | 101.00 | 106.00 | 1,723,493 |
| 18 Aug 21 |
106.00000 +1.00 |
109.40 | 103.30 | 105.00 | 2,205,611 |
| 17 Aug 21 |
105.00000 -5.00 |
109.00 | 97.00 | 105.50 | 3,198,485 |
| 16 Aug 21 |
110.00000 -8.00 |
119.97 | 105.30 | 118.00 | 3,489,371 |
| 13 Aug 21 |
118.00000 -1.00 |
122.80 | 115.00 | 118.50 | 1,606,996 |
| 12 Aug 21 |
119.00000 -5.90 |
125.65 | 111.15 | 125.50 | 5,843,460 |
| 11 Aug 21 |
124.90000 +1.90 |
130.00 | 123.10 | 125.00 | 1,724,539 |
| 10 Aug 21 |
123.00000 -2.00 |
126.90 | 122.00 | 125.00 | 621,655 |
| 09 Aug 21 |
125.00000 -5.50 |
130.00 | 124.02 | 130.00 | 1,158,375 |
| 06 Aug 21 |
130.50000 +2.50 |
134.00 | 127.60 | 128.50 | 1,241,119 |
| 05 Aug 21 |
128.00000 +0.00 |
132.45 | 125.00 | 127.00 | 914,863 |
| 04 Aug 21 |
128.00000 -2.50 |
132.90 | 124.15 | 130.00 | 1,210,325 |
| 03 Aug 21 |
130.50000 +1.50 |
131.92 | 126.66 | 131.92 | 425,585 |
| 02 Aug 21 |
129.00000 -7.00 |
133.90 | 126.00 | 130.50 | 1,080,252 |
| 30 Jul 21 |
136.00000 +13.00 |
136.00 | 123.30 | 126.00 | 1,080,255 |
| 29 Jul 21 |
123.00000 -5.00 |
129.70 | 122.35 | 128.50 | 1,130,176 |
| 28 Jul 21 |
128.00000 -1.00 |
131.93 | 125.00 | 129.00 | 974,756 |
| 27 Jul 21 |
129.00000 -2.40 |
133.60 | 127.12 | 133.60 | 900,596 |
| 26 Jul 21 |
131.39999 -8.60 |
142.15 | 131.00 | 139.50 | 1,429,182 |
| 23 Jul 21 |
140.00000 +10.00 |
144.60 | 123.50 | 128.00 | 1,999,884 |
| 22 Jul 21 |
130.00000 +5.00 |
130.00 | 121.41 | 126.50 | 896,585 |
| 21 Jul 21 |
125.00000 -2.00 |
130.00 | 121.15 | 127.50 | 1,460,720 |
| 20 Jul 21 |
127.00000 -4.50 |
131.90 | 123.18 | 131.50 | 938,041 |
| 19 Jul 21 |
131.50000 +6.50 |
140.00 | 126.52 | 130.50 | 1,699,975 |
| 16 Jul 21 |
125.00000 -12.00 |
133.30 | 124.10 | 132.00 | 1,645,562 |
| 15 Jul 21 |
137.00000 +6.90 |
141.00 | 131.05 | 133.50 | 1,633,204 |
| 14 Jul 21 |
130.10001 -5.40 |
145.00 | 130.10 | 140.00 | 4,910,176 |
| 13 Jul 21 |
135.50000 +9.00 |
139.37 | 117.00 | 126.50 | 7,228,109 |
| 12 Jul 21 |
126.50000 -18.50 |
145.85 | 124.52 | 145.50 | 5,383,192 |
| 09 Jul 21 |
145.00000 -9.00 |
151.01 | 143.00 | 151.01 | 3,190,351 |
| 08 Jul 21 |
154.00000 -6.00 |
159.67 | 150.30 | 156.50 | 1,630,211 |
| 07 Jul 21 |
160.00000 +6.00 |
160.00 | 145.21 | 153.50 | 6,594,094 |
| 06 Jul 21 |
154.00000 -24.00 |
176.57 | 150.60 | 176.57 | 6,724,204 |
| 05 Jul 21 |
178.00000 -4.00 |
181.90 | 173.67 | 181.00 | 1,215,708 |
| 02 Jul 21 |
182.00000 -3.40 |
186.50 | 178.00 | 180.00 | 1,056,506 |
| 01 Jul 21 |
185.39999 +8.80 |
185.40 | 169.25 | 178.50 | 1,888,938 |
| 30 Jun 21 |
176.60001 -5.40 |
182.93 | 176.60 | 182.50 | 927,394 |
| 29 Jun 21 |
182.00000 +8.00 |
189.75 | 180.00 | 180.00 | 2,883,455 |
| 28 Jun 21 |
174.00000 -16.10 |
189.94 | 173.25 | 189.00 | 1,709,023 |
| 25 Jun 21 |
190.10001 +1.10 |
197.00 | 185.06 | 186.00 | 3,179,589 |
| 24 Jun 21 |
189.00000 +14.00 |
189.00 | 175.85 | 175.85 | 1,848,028 |
| 23 Jun 21 |
175.00000 +8.00 |
186.90 | 164.04 | 165.00 | 5,310,275 |
| 22 Jun 21 |
167.00000 -15.00 |
180.00 | 158.65 | 171.50 | 8,758,195 |
| 21 Jun 21 |
182.00000 -31.80 |
219.00 | 174.20 | 217.50 | 15,545,800 |
| 18 Jun 21 |
213.80000 -11.20 |
234.00 | 213.80 | 222.50 | 2,713,082 |
| 17 Jun 21 |
225.00000 +4.00 |
234.90 | 214.00 | 219.50 | 2,724,518 |
| 16 Jun 21 |
221.00000 -5.00 |
226.50 | 218.97 | 224.00 | 2,206,007 |
| 15 Jun 21 |
226.00000 -13.50 |
234.06 | 220.12 | 234.06 | 2,720,955 |
| 14 Jun 21 |
239.50000 -19.50 |
262.00 | 235.00 | 260.00 | 2,273,872 |
| 11 Jun 21 |
259.00000 +40.00 |
259.75 | 220.00 | 220.00 | 5,566,553 |
| 10 Jun 21 |
219.00000 -4.00 |
224.17 | 210.00 | 224.00 | 3,503,188 |
| 09 Jun 21 |
223.00000 -15.00 |
237.80 | 221.35 | 236.50 | 3,288,584 |
| 08 Jun 21 |
238.00000 -14.00 |
251.77 | 235.10 | 251.77 | 1,705,239 |
| 07 Jun 21 |
252.00000 +13.00 |
261.90 | 242.55 | 257.00 | 2,290,243 |
| 04 Jun 21 |
239.00000 +4.00 |
248.00 | 235.00 | 237.00 | 1,613,287 |
| 03 Jun 21 |
235.00000 -5.00 |
240.00 | 234.00 | 239.00 | 1,652,787 |
| 02 Jun 21 |
240.00000 -1.00 |
245.00 | 235.00 | 243.50 | 1,138,317 |
| 01 Jun 21 |
241.00000 +4.00 |
244.25 | 230.00 | 237.50 | 1,811,703 |
| 28 May 21 |
237.00000 -7.00 |
249.88 | 229.50 | 235.00 | 2,243,771 |
| 27 May 21 |
244.00000 -9.20 |
253.00 | 234.00 | 251.50 | 2,631,924 |
| 26 May 21 |
253.20000 +3.60 |
254.96 | 243.15 | 247.50 | 1,271,800 |
| 25 May 21 |
249.60001 +1.60 |
257.22 | 235.13 | 247.50 | 2,852,918 |
| 24 May 21 |
248.00000 -11.00 |
257.50 | 246.01 | 257.50 | 1,118,126 |
| 21 May 21 |
259.00000 -5.00 |
264.54 | 257.00 | 263.50 | 819,394 |
| 20 May 21 |
264.00000 +6.00 |
265.07 | 255.07 | 258.50 | 943,466 |
| 19 May 21 |
258.00000 -11.00 |
270.00 | 253.25 | 268.50 | 1,374,900 |
| 18 May 21 |
269.00000 -1.00 |
272.97 | 263.00 | 270.50 | 698,958 |
| 17 May 21 |
270.00000 -3.00 |
274.80 | 264.05 | 270.00 | 785,898 |
| 14 May 21 |
273.00000 +5.00 |
275.00 | 265.10 | 270.00 | 1,023,760 |
| 13 May 21 |
268.00000 -1.00 |
271.90 | 261.55 | 270.50 | 1,105,546 |
| 12 May 21 |
269.00000 +4.00 |
274.80 | 260.20 | 264.00 | 1,323,696 |
| 11 May 21 |
265.00000 -10.00 |
280.00 | 265.00 | 278.50 | 1,595,772 |
| 10 May 21 |
275.00000 +13.00 |
283.96 | 253.30 | 257.50 | 4,305,306 |
| 07 May 21 |
262.00000 +20.80 |
262.00 | 238.10 | 245.00 | 2,048,047 |
| 06 May 21 |
241.20000 -6.80 |
253.90 | 241.20 | 248.00 | 1,119,407 |
| 05 May 21 |
248.00000 -8.00 |
258.77 | 247.20 | 256.50 | 1,262,638 |
| 04 May 21 |
256.00000 -10.00 |
268.00 | 256.00 | 263.00 | 1,971,894 |
| 30 Apr 21 |
266.00000 +8.40 |
266.00 | 245.14 | 250.00 | 2,340,957 |
| 29 Apr 21 |
257.60001 +4.60 |
263.50 | 244.00 | 256.50 | 2,977,439 |
| 28 Apr 21 |
253.00000 +18.00 |
255.00 | 221.89 | 232.50 | 2,799,188 |
| 27 Apr 21 |
235.00000 -7.00 |
241.00 | 228.06 | 240.00 | 1,752,905 |
| 26 Apr 21 |
242.00000 +9.00 |
248.00 | 230.00 | 233.50 | 1,664,326 |
| 23 Apr 21 |
233.00000 -13.00 |
248.00 | 229.20 | 246.50 | 2,844,810 |
| 22 Apr 21 |
246.00000 -10.00 |
273.30 | 241.40 | 242.50 | 6,226,623 |
| 21 Apr 21 |
256.00000 +11.20 |
262.00 | 240.25 | 246.00 | 3,447,105 |
| 20 Apr 21 |
244.80000 +10.80 |
291.80 | 241.50 | 271.00 | 9,190,522 |
| 19 Apr 21 |
234.00000 -11.80 |
246.79 | 233.10 | 246.79 | 1,991,369 |
| 16 Apr 21 |
245.80000 -11.20 |
262.85 | 244.10 | 260.00 | 2,394,045 |
| 15 Apr 21 |
257.00000 +21.00 |
259.95 | 225.00 | 237.00 | 3,897,385 |
| 14 Apr 21 |
236.00000 -16.00 |
252.30 | 232.00 | 251.50 | 2,915,753 |
| 13 Apr 21 |
252.00000 -10.80 |
264.00 | 245.10 | 262.50 | 2,481,873 |
| 12 Apr 21 |
262.79999 -3.20 |
269.91 | 254.80 | 268.00 | 1,802,742 |
| 09 Apr 21 |
266.00000 +1.00 |
279.00 | 254.01 | 262.00 | 4,506,781 |
| 08 Apr 21 |
265.00000 +5.00 |
265.00 | 248.10 | 257.50 | 2,482,777 |
| 07 Apr 21 |
260.00000 +0.00 |
263.86 | 247.33 | 260.00 | 2,438,441 |
| 06 Apr 21 |
260.00000 +27.00 |
263.00 | 235.00 | 237.50 | 5,265,870 |
| 01 Apr 21 |
233.00000 +13.00 |
255.00 | 216.80 | 218.00 | 3,989,750 |
| 31 Mar 21 |
220.00000 +4.00 |
223.00 | 205.00 | 212.50 | 9,069,167 |
| 30 Mar 21 |
216.00000 +1.00 |
229.98 | 199.00 | 214.50 | 3,891,913 |
| 29 Mar 21 |
215.00000 -20.00 |
239.80 | 212.01 | 236.00 | 3,687,327 |
| 26 Mar 21 |
235.00000 -12.00 |
250.00 | 227.90 | 248.50 | 4,488,976 |
| 25 Mar 21 |
247.00000 -19.50 |
268.00 | 245.70 | 264.00 | 2,685,111 |
| 24 Mar 21 |
266.50000 +4.50 |
269.77 | 243.08 | 260.00 | 2,340,623 |
| 23 Mar 21 |
262.00000 -10.00 |
271.00 | 255.55 | 269.00 | 1,624,588 |
| 22 Mar 21 |
272.00000 +2.00 |
275.00 | 265.10 | 267.50 | 1,420,777 |
| 19 Mar 21 |
270.00000 +3.00 |
275.00 | 265.00 | 266.00 | 1,692,790 |
| 18 Mar 21 |
267.00000 +7.00 |
267.00 | 245.00 | 258.50 | 2,372,198 |
| 17 Mar 21 |
260.00000 -15.00 |
278.00 | 232.03 | 270.50 | 8,275,379 |
| 16 Mar 21 |
275.00000 +1.00 |
284.90 | 266.00 | 273.00 | 3,874,306 |
| 15 Mar 21 |
274.00000 +24.00 |
274.98 | 246.60 | 248.50 | 4,437,193 |
| 12 Mar 21 |
250.00000 +6.00 |
254.00 | 241.04 | 244.00 | 2,785,321 |
| 11 Mar 21 |
244.00000 -6.00 |
256.00 | 241.10 | 248.50 | 4,040,276 |
| 10 Mar 21 |
250.00000 +28.00 |
252.90 | 217.20 | 221.00 | 6,417,584 |
| 09 Mar 21 |
222.00000 +5.00 |
230.00 | 215.00 | 227.50 | 3,584,530 |
| 08 Mar 21 |
217.00000 +18.00 |
219.99 | 205.25 | 210.50 | 5,238,853 |
| 05 Mar 21 |
199.00000 +1.50 |
200.00 | 188.00 | 193.50 | 2,189,796 |
| 04 Mar 21 |
197.50000 +7.50 |
197.50 | 186.13 | 188.50 | 1,179,161 |
| 03 Mar 21 |
190.00000 -8.00 |
196.95 | 186.10 | 196.95 | 2,651,667 |
| 02 Mar 21 |
198.00000 +3.00 |
199.90 | 190.13 | 194.50 | 2,859,312 |
| 01 Mar 21 |
195.00000 +0.00 |
202.93 | 195.00 | 195.00 | 2,469,761 |
| 26 Feb 21 |
195.00000 +2.00 |
204.88 | 186.00 | 188.00 | 2,955,318 |
| 25 Feb 21 |
193.00000 +14.00 |
196.97 | 178.13 | 180.50 | 3,835,655 |
| 24 Feb 21 |
179.00000 +1.00 |
188.82 | 167.00 | 183.00 | 4,494,033 |
| 23 Feb 21 |
178.00000 -20.00 |
198.00 | 175.00 | 195.50 | 5,230,751 |
| 22 Feb 21 |
198.00000 +15.00 |
224.88 | 190.00 | 194.50 | 12,516,320 |
| 19 Feb 21 |
183.00000 -3.00 |
187.80 | 177.08 | 184.50 | 2,224,407 |
| 18 Feb 21 |
186.00000 -1.00 |
198.50 | 183.00 | 191.00 | 4,489,438 |
| 17 Feb 21 |
187.00000 +11.00 |
189.88 | 175.00 | 178.50 | 3,734,766 |
| 16 Feb 21 |
176.00000 +21.50 |
197.97 | 166.00 | 168.00 | 9,045,971 |
| 15 Feb 21 |
154.50000 +6.00 |
154.50 | 143.05 | 147.50 | 2,632,665 |
| 12 Feb 21 |
148.50000 +8.00 |
154.95 | 138.00 | 140.50 | 3,386,578 |
| 11 Feb 21 |
140.50000 +10.50 |
142.95 | 128.50 | 128.50 | 2,904,564 |
| 10 Feb 21 |
130.00000 -2.00 |
132.90 | 125.13 | 132.00 | 1,906,073 |
| 09 Feb 21 |
132.00000 -4.50 |
138.95 | 131.00 | 136.50 | 1,373,509 |
| 08 Feb 21 |
136.50000 +9.00 |
145.00 | 130.00 | 132.50 | 5,116,071 |
| 05 Feb 21 |
127.50000 -1.50 |
130.00 | 123.00 | 129.00 | 1,401,633 |
| 04 Feb 21 |
129.00000 +0.00 |
130.00 | 125.30 | 129.00 | 881,701 |
| 03 Feb 21 |
129.00000 -2.00 |
133.90 | 124.52 | 132.00 | 889,294 |
| 02 Feb 21 |
131.00000 +5.00 |
138.30 | 122.08 | 123.50 | 1,795,106 |
| 01 Feb 21 |
126.00000 +3.00 |
133.00 | 122.00 | 131.00 | 1,465,723 |
| 29 Jan 21 |
123.00000 -7.00 |
130.45 | 122.15 | 129.50 | 1,615,554 |
| 28 Jan 21 |
130.00000 -6.00 |
133.98 | 119.03 | 133.98 | 3,518,286 |
| 27 Jan 21 |
136.00000 -8.50 |
144.05 | 125.50 | 144.05 | 3,585,784 |
| 26 Jan 21 |
144.50000 -4.50 |
149.98 | 142.00 | 149.00 | 1,658,415 |
| 25 Jan 21 |
149.00000 +0.00 |
151.85 | 143.70 | 151.50 | 2,083,101 |
| 22 Jan 21 |
149.00000 +3.00 |
158.00 | 148.02 | 149.00 | 3,490,354 |
| 21 Jan 21 |
146.00000 +6.00 |
157.45 | 135.05 | 138.50 | 2,883,601 |
| 20 Jan 21 |
140.00000 +4.00 |
140.00 | 130.05 | 136.00 | 1,884,612 |
| 19 Jan 21 |
136.00000 +11.00 |
137.00 | 122.10 | 124.50 | 2,015,884 |
| 18 Jan 21 |
125.00000 -7.00 |
132.70 | 123.02 | 132.50 | 1,863,188 |
| 15 Jan 21 |
132.00000 -1.00 |
134.50 | 127.00 | 129.50 | 1,824,205 |
| 14 Jan 21 |
133.00000 +4.00 |
133.00 | 123.00 | 128.00 | 1,274,274 |
| 13 Jan 21 |
129.00000 -1.00 |
129.88 | 124.00 | 127.50 | 1,435,769 |
| 12 Jan 21 |
130.00000 +0.00 |
130.00 | 124.12 | 130.00 | 1,374,687 |
| 11 Jan 21 |
130.00000 -4.00 |
134.48 | 125.50 | 134.00 | 2,139,277 |
| 08 Jan 21 |
134.00000 -10.00 |
141.80 | 130.00 | 131.50 | 3,095,773 |
| 07 Jan 21 |
144.00000 +4.00 |
144.00 | 130.08 | 136.50 | 2,245,469 |
| 06 Jan 21 |
140.00000 +4.00 |
140.00 | 130.00 | 133.50 | 1,910,495 |
| 05 Jan 21 |
136.00000 +14.00 |
138.00 | 122.00 | 123.50 | 3,464,998 |
| 04 Jan 21 |
122.00000 +8.00 |
128.00 | 113.01 | 113.01 | 2,644,823 |
| 31 Dec 20 |
114.00000 +2.50 |
116.00 | 111.10 | 111.50 | 663,592 |
| 30 Dec 20 |
111.50000 -2.50 |
113.93 | 108.50 | 113.93 | 1,613,796 |
| 29 Dec 20 |
114.00000 -4.50 |
118.50 | 110.01 | 118.50 | 2,540,017 |
| 24 Dec 20 |
118.50000 -3.50 |
122.78 | 117.04 | 122.00 | 1,111,578 |
| 23 Dec 20 |
122.00000 +8.00 |
122.99 | 115.56 | 116.50 | 2,541,260 |
| 22 Dec 20 |
114.00000 +4.00 |
118.98 | 109.38 | 109.50 | 2,419,363 |
| 21 Dec 20 |
110.00000 -4.50 |
118.00 | 103.66 | 117.00 | 2,121,866 |
| 18 Dec 20 |
114.50000 -1.50 |
117.96 | 110.10 | 117.00 | 1,730,491 |
| 17 Dec 20 |
116.00000 +0.00 |
117.48 | 112.91 | 115.50 | 856,481 |
| 16 Dec 20 |
116.00000 +6.00 |
122.35 | 110.50 | 110.50 | 3,024,414 |
| 15 Dec 20 |
110.00000 +4.50 |
111.98 | 105.00 | 105.50 | 1,871,942 |
| 14 Dec 20 |
105.50000 -1.50 |
109.44 | 103.00 | 108.50 | 2,230,348 |
| 11 Dec 20 |
107.00000 -8.00 |
114.95 | 107.00 | 112.50 | 2,281,599 |
| 10 Dec 20 |
115.00000 -7.00 |
118.00 | 106.66 | 118.00 | 2,539,276 |
| 09 Dec 20 |
122.00000 -5.00 |
125.00 | 115.01 | 122.50 | 2,156,085 |
| 08 Dec 20 |
127.00000 +4.00 |
127.00 | 117.50 | 126.50 | 3,276,932 |
| 07 Dec 20 |
123.00000 -9.00 |
129.45 | 123.00 | 127.00 | 2,127,225 |
| 04 Dec 20 |
132.00000 +3.00 |
132.00 | 125.00 | 128.50 | 1,869,070 |
| 03 Dec 20 |
129.00000 +2.50 |
132.50 | 120.05 | 122.50 | 2,834,850 |
| 02 Dec 20 |
126.50000 -1.50 |
129.00 | 118.00 | 126.50 | 3,940,495 |
| 01 Dec 20 |
128.00000 +6.00 |
129.99 | 116.70 | 116.70 | 4,140,133 |
| 30 Nov 20 |
122.00000 +5.00 |
122.00 | 112.50 | 118.50 | 12,220,320 |
| 27 Nov 20 |
117.00000 +0.50 |
120.00 | 112.35 | 117.00 | 2,838,069 |
| 26 Nov 20 |
116.50000 +4.50 |
119.80 | 108.25 | 111.50 | 2,425,760 |
| 25 Nov 20 |
112.00000 -1.00 |
113.96 | 108.25 | 112.50 | 2,916,927 |
| 24 Nov 20 |
113.00000 +4.00 |
117.85 | 103.10 | 108.50 | 5,622,565 |
| 23 Nov 20 |
109.00000 -26.50 |
144.00 | 103.52 | 140.50 | 14,957,060 |
| 20 Nov 20 |
135.50000 +2.50 |
142.00 | 123.30 | 133.00 | 3,855,309 |
| 19 Nov 20 |
133.00000 -1.00 |
145.99 | 117.60 | 137.00 | 8,755,310 |
| 18 Nov 20 |
134.00000 +30.00 |
135.00 | 102.00 | 103.00 | 6,963,659 |
| 17 Nov 20 |
104.00000 -3.00 |
107.99 | 101.03 | 107.50 | 3,871,904 |
| 16 Nov 20 |
107.00000 -4.50 |
113.66 | 98.00 | 111.50 | 7,207,900 |
| 13 Nov 20 |
111.50000 +1.50 |
113.00 | 104.35 | 108.50 | 7,213,220 |
| 12 Nov 20 |
110.00000 -5.00 |
117.00 | 108.25 | 115.50 | 3,352,478 |
| 11 Nov 20 |
115.00000 +3.50 |
115.00 | 103.00 | 113.50 | 7,268,600 |
| 10 Nov 20 |
111.50000 +1.50 |
119.90 | 88.66 | 107.00 | 14,725,520 |
| 09 Nov 20 |
110.00000 -60.50 |
171.96 | 99.00 | 171.00 | 20,038,910 |
| 06 Nov 20 |
170.50000 -4.50 |
174.00 | 168.00 | 172.50 | 1,189,811 |
| 05 Nov 20 |
175.00000 +3.50 |
175.00 | 170.00 | 172.50 | 1,508,901 |
| 04 Nov 20 |
171.50000 -1.50 |
174.00 | 165.00 | 172.00 | 1,768,900 |
| 03 Nov 20 |
173.00000 -2.00 |
177.00 | 170.00 | 175.00 | 3,285,006 |
| 02 Nov 20 |
175.00000 +12.50 |
179.85 | 161.06 | 162.50 | 3,166,621 |
| 30 Oct 20 |
162.50000 -3.00 |
167.00 | 161.00 | 167.00 | 2,369,648 |
| 29 Oct 20 |
165.50000 -4.50 |
175.00 | 164.00 | 169.00 | 1,823,216 |
| 28 Oct 20 |
170.00000 -10.00 |
184.00 | 163.67 | 180.00 | 4,605,803 |
| 27 Oct 20 |
180.00000 +15.00 |
187.00 | 158.03 | 164.50 | 5,566,856 |
| 26 Oct 20 |
165.00000 -11.00 |
177.00 | 163.10 | 176.00 | 3,581,583 |
| 23 Oct 20 |
176.00000 +0.00 |
179.00 | 167.75 | 173.50 | 2,955,082 |
| 22 Oct 20 |
176.00000 -5.00 |
190.40 | 165.55 | 180.00 | 7,881,879 |
| 21 Oct 20 |
181.00000 -5.00 |
185.90 | 175.55 | 185.90 | 2,582,124 |
| 20 Oct 20 |
186.00000 -9.00 |
195.40 | 182.00 | 192.00 | 2,926,449 |
| 19 Oct 20 |
195.00000 +13.00 |
209.00 | 177.15 | 185.50 | 8,532,757 |
| 16 Oct 20 |
182.00000 +17.00 |
187.00 | 163.39 | 167.00 | 2,464,157 |
| 15 Oct 20 |
165.00000 -6.00 |
172.44 | 163.00 | 170.50 | 1,838,386 |
| 14 Oct 20 |
171.00000 -8.00 |
179.52 | 167.45 | 178.50 | 3,195,792 |
| 13 Oct 20 |
179.00000 -3.00 |
183.33 | 176.00 | 182.00 | 1,629,040 |
| 12 Oct 20 |
182.00000 +6.00 |
188.96 | 173.00 | 174.00 | 3,327,099 |
| 09 Oct 20 |
176.00000 -6.00 |
182.97 | 172.15 | 181.50 | 2,585,159 |
| 08 Oct 20 |
182.00000 -1.50 |
185.00 | 175.45 | 182.50 | 2,449,442 |
| 07 Oct 20 |
183.50000 -1.50 |
188.00 | 177.00 | 184.50 | 3,386,733 |
| 06 Oct 20 |
185.00000 +8.00 |
191.20 | 177.00 | 178.00 | 4,730,502 |
| 05 Oct 20 |
177.00000 +13.00 |
181.00 | 165.00 | 165.00 | 5,386,058 |
| 02 Oct 20 |
164.00000 +6.00 |
168.00 | 154.00 | 155.50 | 3,183,475 |
| 01 Oct 20 |
158.00000 +3.00 |
159.00 | 147.24 | 153.00 | 1,965,909 |
| 30 Sep 20 |
155.00000 +15.00 |
165.45 | 137.08 | 141.00 | 7,567,321 |
| 29 Sep 20 |
140.00000 -11.50 |
149.00 | 136.00 | 148.50 | 7,124,637 |
| 28 Sep 20 |
151.50000 -14.50 |
168.45 | 141.26 | 165.00 | 10,080,140 |
| 25 Sep 20 |
166.00000 +9.00 |
169.90 | 153.65 | 156.50 | 3,030,383 |
| 24 Sep 20 |
157.00000 +3.00 |
163.00 | 145.50 | 157.00 | 3,750,408 |
| 23 Sep 20 |
154.00000 -6.00 |
160.00 | 154.00 | 160.00 | 2,457,482 |
| 22 Sep 20 |
160.00000 -4.50 |
165.00 | 154.30 | 164.50 | 3,010,275 |
| 21 Sep 20 |
164.50000 -10.00 |
175.93 | 161.09 | 174.50 | 3,012,646 |
| 18 Sep 20 |
174.50000 +1.00 |
176.00 | 168.00 | 173.00 | 2,253,464 |
| 17 Sep 20 |
173.50000 -3.50 |
176.98 | 170.00 | 176.98 | 1,673,520 |
| 16 Sep 20 |
177.00000 -0.50 |
180.00 | 173.01 | 176.50 | 2,230,488 |
| 15 Sep 20 |
177.50000 -5.00 |
183.00 | 175.05 | 177.50 | 3,092,342 |
| 14 Sep 20 |
182.50000 +2.50 |
182.50 | 172.00 | 180.00 | 2,702,798 |
| 11 Sep 20 |
180.00000 +3.50 |
181.00 | 172.20 | 178.00 | 3,170,110 |
| 10 Sep 20 |
176.50000 +9.50 |
180.45 | 165.00 | 167.00 | 5,467,133 |
| 09 Sep 20 |
167.00000 +6.00 |
169.96 | 156.30 | 160.50 | 2,957,881 |
| 08 Sep 20 |
161.00000 -8.00 |
168.95 | 160.11 | 167.50 | 2,197,822 |
| 07 Sep 20 |
169.00000 +4.00 |
176.82 | 165.00 | 167.00 | 4,440,098 |
| 04 Sep 20 |
165.00000 -2.00 |
169.00 | 161.45 | 164.50 | 1,538,153 |
| 03 Sep 20 |
167.00000 +9.00 |
175.00 | 155.72 | 157.00 | 4,118,912 |
| 02 Sep 20 |
158.00000 +0.00 |
165.00 | 151.60 | 162.50 | 3,131,854 |
| 01 Sep 20 |
158.00000 -7.50 |
165.75 | 153.64 | 165.50 | 2,813,284 |
| 28 Aug 20 |
165.50000 +4.50 |
173.90 | 157.77 | 161.50 | 2,741,048 |
| 27 Aug 20 |
161.00000 -15.50 |
175.00 | 159.36 | 172.50 | 4,908,479 |
| 26 Aug 20 |
176.50000 +8.50 |
177.40 | 159.40 | 168.50 | 3,861,080 |
| 25 Aug 20 |
168.00000 -12.00 |
180.00 | 163.00 | 178.00 | 4,546,965 |
| 24 Aug 20 |
180.00000 -13.00 |
191.70 | 177.60 | 191.50 | 3,768,287 |
| 21 Aug 20 |
193.00000 +8.00 |
200.75 | 178.00 | 181.50 | 5,323,052 |
| 20 Aug 20 |
185.00000 +14.50 |
187.00 | 168.09 | 169.50 | 5,460,754 |
| 19 Aug 20 |
170.50000 +22.00 |
174.36 | 146.15 | 148.50 | 9,365,178 |
| 18 Aug 20 |
148.50000 +3.50 |
153.90 | 145.00 | 147.00 | 3,386,403 |
| 17 Aug 20 |
145.00000 -5.00 |
149.00 | 138.00 | 144.50 | 2,396,765 |
| 14 Aug 20 |
150.00000 +2.50 |
150.00 | 143.00 | 147.50 | 1,984,904 |
| 13 Aug 20 |
147.50000 -0.50 |
150.00 | 145.20 | 148.00 | 1,568,658 |
| 12 Aug 20 |
148.00000 +3.00 |
151.52 | 140.00 | 143.50 | 2,288,520 |
| 11 Aug 20 |
145.00000 +5.50 |
146.77 | 138.25 | 139.50 | 2,312,019 |
| 10 Aug 20 |
139.50000 +0.50 |
144.00 | 135.60 | 139.00 | 2,645,583 |
| 07 Aug 20 |
139.00000 +5.00 |
145.00 | 135.45 | 145.00 | 4,326,354 |
| 06 Aug 20 |
134.00000 +5.50 |
144.98 | 128.40 | 136.50 | 7,759,957 |
| 05 Aug 20 |
128.50000 -5.00 |
131.98 | 125.04 | 131.00 | 2,199,573 |
| 04 Aug 20 |
133.50000 -2.50 |
134.00 | 122.00 | 128.50 | 3,260,650 |
| 03 Aug 20 |
136.00000 -14.00 |
149.50 | 128.00 | 149.00 | 10,023,120 |
| 31 Jul 20 |
150.00000 +5.00 |
150.00 | 140.00 | 143.00 | 1,848,564 |
| 30 Jul 20 |
145.00000 -0.50 |
149.50 | 140.60 | 145.00 | 2,786,918 |
| 29 Jul 20 |
145.50000 -4.50 |
153.02 | 143.99 | 151.50 | 4,957,784 |
| 28 Jul 20 |
150.00000 +2.00 |
150.75 | 141.25 | 149.50 | 2,598,449 |
| 27 Jul 20 |
148.00000 +9.00 |
149.75 | 131.00 | 137.50 | 4,938,603 |
| 24 Jul 20 |
139.00000 +7.00 |
142.50 | 128.00 | 130.50 | 2,320,813 |
| 23 Jul 20 |
132.00000 +2.00 |
135.52 | 125.00 | 130.00 | 2,422,241 |
| 22 Jul 20 |
130.00000 -12.50 |
154.00 | 129.00 | 148.50 | 7,206,565 |
| 21 Jul 20 |
142.50000 +2.50 |
145.95 | 129.55 | 138.00 | 2,917,047 |
| 20 Jul 20 |
140.00000 +9.00 |
140.40 | 122.75 | 132.50 | 5,572,788 |
| 17 Jul 20 |
131.00000 +12.50 |
137.00 | 116.04 | 118.50 | 4,257,877 |
| 16 Jul 20 |
118.50000 -1.50 |
120.00 | 116.03 | 120.00 | 1,361,335 |
| 15 Jul 20 |
120.00000 +0.00 |
121.80 | 116.00 | 120.00 | 1,625,317 |
| 14 Jul 20 |
120.00000 +6.00 |
126.40 | 110.11 | 114.00 | 3,233,639 |
| 13 Jul 20 |
114.00000 -5.50 |
127.70 | 112.00 | 121.50 | 3,031,494 |
| 10 Jul 20 |
119.50000 +0.50 |
126.75 | 112.10 | 118.50 | 3,108,137 |
| 09 Jul 20 |
119.00000 -9.00 |
127.00 | 117.70 | 127.00 | 3,382,176 |
| 08 Jul 20 |
128.00000 -8.00 |
135.32 | 125.60 | 135.32 | 2,491,408 |
| 07 Jul 20 |
136.00000 -3.00 |
138.25 | 131.00 | 138.25 | 2,706,606 |
| 06 Jul 20 |
139.00000 +8.00 |
141.85 | 129.10 | 132.00 | 4,530,795 |
| 03 Jul 20 |
131.00000 +12.00 |
132.75 | 116.30 | 117.00 | 2,835,783 |
| 02 Jul 20 |
119.00000 +5.00 |
121.00 | 110.01 | 111.00 | 1,871,041 |
| 01 Jul 20 |
114.00000 +6.00 |
117.70 | 110.75 | 115.50 | 2,702,246 |
| 30 Jun 20 |
108.00000 -7.00 |
117.00 | 106.04 | 116.50 | 4,611,403 |
| 29 Jun 20 |
115.00000 -12.00 |
125.25 | 109.45 | 125.25 | 6,082,247 |
| 26 Jun 20 |
127.00000 -5.00 |
131.35 | 124.00 | 131.35 | 2,733,552 |
| 25 Jun 20 |
132.00000 -7.00 |
139.88 | 130.30 | 139.50 | 2,682,435 |
| 24 Jun 20 |
139.00000 -2.00 |
154.50 | 130.25 | 152.50 | 10,981,920 |
| 23 Jun 20 |
141.00000 +2.00 |
141.00 | 120.00 | 137.00 | 4,646,308 |
| 22 Jun 20 |
139.00000 +8.00 |
140.00 | 125.10 | 132.50 | 3,608,474 |
| 19 Jun 20 |
131.00000 -7.00 |
137.55 | 125.25 | 133.50 | 4,713,721 |
| 18 Jun 20 |
138.00000 +15.00 |
144.00 | 127.00 | 131.00 | 11,185,010 |
| 17 Jun 20 |
123.00000 +12.50 |
128.80 | 109.10 | 109.50 | 10,376,210 |
| 16 Jun 20 |
110.50000 +9.50 |
111.90 | 96.04 | 98.00 | 12,875,810 |
| 15 Jun 20 |
101.00000 -27.00 |
126.40 | 97.00 | 125.50 | 18,964,070 |
| 12 Jun 20 |
128.00000 -3.25 |
131.97 | 123.00 | 131.50 | 9,588,147 |
| 11 Jun 20 |
131.25000 -15.75 |
156.55 | 129.50 | 145.50 | 9,255,900 |
| 10 Jun 20 |
147.00000 +8.00 |
154.75 | 130.70 | 141.50 | 8,144,665 |
| 09 Jun 20 |
139.00000 -5.00 |
150.00 | 127.10 | 146.50 | 12,771,950 |
| 08 Jun 20 |
144.00000 -13.00 |
156.45 | 138.00 | 156.45 | 10,367,470 |
| 05 Jun 20 |
157.00000 +7.00 |
168.00 | 146.00 | 148.00 | 7,418,598 |
| 04 Jun 20 |
150.00000 +11.50 |
156.00 | 125.00 | 133.50 | 16,354,940 |
| 03 Jun 20 |
138.50000 -18.00 |
153.50 | 124.00 | 153.50 | 21,145,940 |
| 02 Jun 20 |
156.50000 -21.00 |
176.10 | 149.00 | 176.10 | 12,830,020 |
| 01 Jun 20 |
177.50000 -4.00 |
181.00 | 166.25 | 181.00 | 4,793,449 |
| 29 May 20 |
181.50000 -9.00 |
190.96 | 168.00 | 189.50 | 10,747,240 |
| 28 May 20 |
190.50000 -10.50 |
201.00 | 185.00 | 199.50 | 5,322,977 |
| 27 May 20 |
201.00000 -1.00 |
215.25 | 192.00 | 202.00 | 9,300,436 |
| 26 May 20 |
202.00000 +15.00 |
211.00 | 177.00 | 186.50 | 9,816,845 |
| 22 May 20 |
187.00000 +4.00 |
198.50 | 168.99 | 185.00 | 12,458,520 |
| 21 May 20 |
183.00000 +36.00 |
189.00 | 144.00 | 147.00 | 14,334,710 |
| 20 May 20 |
147.00000 +0.50 |
162.00 | 137.00 | 154.50 | 9,497,413 |
| 19 May 20 |
146.50000 -2.50 |
151.96 | 144.00 | 150.50 | 3,815,731 |
| 18 May 20 |
149.00000 +11.00 |
153.00 | 137.45 | 138.50 | 7,862,439 |
| 15 May 20 |
138.00000 +31.50 |
149.83 | 117.00 | 136.50 | 17,007,350 |
| 14 May 20 |
106.50000 -6.50 |
113.25 | 105.00 | 113.00 | 6,245,400 |
| 13 May 20 |
113.00000 -4.00 |
116.00 | 111.65 | 116.00 | 3,446,854 |
| 12 May 20 |
117.00000 -3.00 |
119.99 | 112.15 | 119.99 | 5,627,003 |
| 11 May 20 |
120.00000 +7.00 |
133.00 | 118.00 | 120.00 | 8,631,583 |
| 07 May 20 |
113.00000 +6.00 |
116.56 | 108.00 | 109.50 | 11,452,470 |
| 06 May 20 |
107.00000 -9.00 |
118.00 | 100.00 | 117.00 | 9,228,393 |
| 05 May 20 |
116.00000 +0.50 |
122.00 | 114.00 | 116.50 | 8,811,587 |
| 04 May 20 |
115.50000 +6.50 |
118.40 | 103.00 | 110.50 | 9,965,994 |
| 01 May 20 |
109.00000 +13.50 |
121.90 | 101.00 | 114.50 | 14,763,240 |
| 30 Apr 20 |
95.50000 -3.00 |
103.00 | 89.00 | 97.50 | 9,629,516 |
| 29 Apr 20 |
98.50000 -11.50 |
109.00 | 97.03 | 106.50 | 9,423,094 |
| 28 Apr 20 |
110.00000 +10.00 |
113.00 | 97.00 | 99.00 | 12,392,520 |
| 27 Apr 20 |
100.00000 +7.50 |
100.00 | 80.00 | 92.50 | 14,554,110 |
| 24 Apr 20 |
92.50000 +14.50 |
97.00 | 74.30 | 79.00 | 18,239,230 |
| 23 Apr 20 |
78.00000 +9.00 |
80.00 | 65.00 | 68.50 | 7,986,780 |
| 22 Apr 20 |
69.00000 +14.00 |
97.00 | 64.00 | 65.00 | 22,412,840 |
| 21 Apr 20 |
55.00000 -2.50 |
58.45 | 52.00 | 57.50 | 6,331,702 |
| 20 Apr 20 |
57.50000 -5.50 |
66.00 | 53.60 | 64.50 | 9,598,431 |
| 17 Apr 20 |
63.00000 -5.00 |
73.90 | 61.50 | 70.00 | 10,335,030 |
| 16 Apr 20 |
68.00000 +3.00 |
72.00 | 55.35 | 65.50 | 17,165,380 |
| 15 Apr 20 |
65.00000 +5.00 |
73.31 | 61.00 | 65.50 | 14,484,590 |
| 14 Apr 20 |
60.00000 +20.00 |
64.50 | 41.00 | 41.00 | 20,540,460 |
| 09 Apr 20 |
40.00000 -3.25 |
48.00 | 38.38 | 43.25 | 17,988,730 |
| 08 Apr 20 |
43.25000 +19.25 |
46.50 | 29.00 | 31.50 | 33,783,200 |
| 07 Apr 20 |
24.00000 +1.00 |
24.80 | 22.52 | 23.00 | 1,621,593 |
| 06 Apr 20 |
23.00000 +2.50 |
23.42 | 19.00 | 19.50 | 44,193,808 |
| 03 Apr 20 |
20.50000 +0.00 |
20.80 | 20.17 | 20.25 | 2,296,535 |
| 02 Apr 20 |
20.50000 -0.75 |
20.50 | 19.57 | 20.00 | 9,610,819 |
| 01 Apr 20 |
21.25000 -0.50 |
22.00 | 21.00 | 21.50 | 511,453 |
| 31 Mar 20 |
21.75000 +0.25 |
22.00 | 21.25 | 21.50 | 2,225,611 |
| 30 Mar 20 |
21.50000 -0.75 |
22.25 | 20.50 | 22.25 | 998,770 |
| 27 Mar 20 |
22.25000 +0.00 |
22.49 | 21.79 | 22.25 | 1,363,413 |
| 26 Mar 20 |
22.25000 +3.25 |
23.35 | 18.64 | 19.00 | 2,438,951 |
| 25 Mar 20 |
19.00000 +0.40 |
19.00 | 17.65 | 18.60 | 2,324,618 |
| 24 Mar 20 |
18.60000 +1.60 |
19.49 | 16.66 | 17.00 | 990,239 |
| 23 Mar 20 |
17.00000 +0.63 |
18.00 | 15.00 | 16.25 | 1,065,491 |
| 20 Mar 20 |
16.37500 +0.88 |
18.70 | 15.80 | 15.80 | 2,109,133 |
| 19 Mar 20 |
15.50000 +1.50 |
15.80 | 13.29 | 14.00 | 2,598,467 |
| 18 Mar 20 |
14.00000 -2.10 |
15.60 | 13.00 | 15.60 | 2,606,578 |
| 17 Mar 20 |
16.10000 -2.40 |
18.77 | 15.07 | 17.75 | 2,128,415 |
| 16 Mar 20 |
18.50000 -2.25 |
20.80 | 17.25 | 20.75 | 986,883 |
| 13 Mar 20 |
20.75000 +1.00 |
21.30 | 19.70 | 19.75 | 2,352,045 |
| 12 Mar 20 |
19.75000 -3.00 |
22.00 | 19.50 | 22.00 | 1,473,458 |
| 11 Mar 20 |
22.75000 -0.25 |
23.25 | 22.50 | 23.00 | 620,443 |
| 10 Mar 20 |
23.00000 +0.75 |
24.90 | 22.25 | 22.75 | 703,121 |
| 09 Mar 20 |
22.25000 -1.25 |
22.50 | 21.00 | 22.50 | 530,070 |
| 06 Mar 20 |
23.50000 +0.00 |
24.00 | 22.11 | 23.25 | 622,524 |
| 05 Mar 20 |
23.50000 -1.45 |
25.90 | 23.50 | 24.75 | 605,150 |
| 04 Mar 20 |
24.95000 +1.45 |
26.95 | 23.00 | 23.40 | 1,773,371 |
| 03 Mar 20 |
23.50000 +0.25 |
24.88 | 23.13 | 23.25 | 685,191 |
| 02 Mar 20 |
23.25000 +0.50 |
25.50 | 23.00 | 23.00 | 1,207,658 |
| 28 Feb 20 |
22.75000 -1.40 |
24.00 | 20.49 | 23.50 | 1,952,620 |
| 27 Feb 20 |
24.15000 -1.60 |
25.30 | 23.00 | 25.30 | 2,105,616 |
| 26 Feb 20 |
25.75000 -0.50 |
26.63 | 24.10 | 26.25 | 1,186,874 |
| 25 Feb 20 |
26.25000 +0.10 |
27.66 | 25.70 | 26.15 | 1,451,872 |
| 24 Feb 20 |
26.15000 -1.50 |
27.69 | 24.55 | 27.65 | 1,345,856 |
| 21 Feb 20 |
27.65000 -1.40 |
29.00 | 27.25 | 29.00 | 1,205,025 |
| 20 Feb 20 |
29.05000 -1.45 |
30.75 | 28.14 | 30.50 | 1,003,706 |
| 19 Feb 20 |
30.50000 +0.75 |
30.70 | 29.10 | 29.75 | 1,264,831 |
| 18 Feb 20 |
29.75000 +0.45 |
32.80 | 28.05 | 29.25 | 2,361,214 |
| 17 Feb 20 |
29.30000 +1.55 |
30.44 | 28.00 | 28.00 | 3,499,540 |
| 14 Feb 20 |
27.75000 +2.85 |
28.00 | 24.95 | 24.95 | 2,287,097 |
| 13 Feb 20 |
24.90000 +0.15 |
25.50 | 24.57 | 24.57 | 728,844 |
| 12 Feb 20 |
24.75000 -1.90 |
26.86 | 24.31 | 26.65 | 1,311,181 |
| 11 Feb 20 |
26.65000 -0.10 |
27.00 | 24.71 | 26.75 | 1,160,403 |
| 10 Feb 20 |
26.75000 -1.75 |
28.75 | 25.50 | 28.50 | 899,425 |
| 07 Feb 20 |
28.50000 +0.25 |
29.50 | 28.10 | 28.25 | 1,680,056 |
| 06 Feb 20 |
28.25000 +1.00 |
29.00 | 27.45 | 27.45 | 2,749,884 |
| 05 Feb 20 |
27.25000 +2.35 |
29.00 | 24.85 | 24.90 | 2,703,016 |
| 04 Feb 20 |
24.90000 +0.65 |
25.27 | 23.17 | 24.25 | 818,231 |
| 03 Feb 20 |
24.25000 +1.50 |
25.00 | 22.65 | 23.25 | 1,309,980 |
| 31 Jan 20 |
22.75000 -1.75 |
24.46 | 22.25 | 24.46 | 1,687,064 |
| 30 Jan 20 |
24.50000 -1.25 |
26.25 | 24.00 | 26.00 | 2,887,960 |
| 29 Jan 20 |
25.75000 +3.45 |
28.45 | 21.80 | 22.30 | 6,080,561 |
| 28 Jan 20 |
22.30000 +2.05 |
23.92 | 21.30 | 21.30 | 3,737,624 |
| 27 Jan 20 |
20.25000 +1.50 |
20.50 | 18.75 | 18.75 | 4,701,895 |
| 24 Jan 20 |
18.75000 +0.00 |
19.55 | 18.50 | 18.75 | 4,085,274 |
| 23 Jan 20 |
18.75000 +0.67 |
19.85 | 18.10 | 18.50 | 2,236,600 |
| 22 Jan 20 |
18.07500 -0.05 |
18.13 | 17.65 | 18.13 | 263,582 |
| 21 Jan 20 |
18.12500 -0.13 |
18.30 | 17.65 | 18.25 | 629,359 |
| 20 Jan 20 |
18.25000 -0.13 |
18.35 | 18.00 | 18.35 | 211,405 |
| 17 Jan 20 |
18.37500 -0.38 |
18.55 | 18.00 | 18.55 | 546,544 |
| 16 Jan 20 |
18.75000 -0.50 |
19.20 | 18.10 | 19.20 | 127,852 |
| 15 Jan 20 |
19.25000 +1.38 |
20.19 | 17.48 | 17.88 | 5,353,680 |
| 14 Jan 20 |
17.87500 +0.13 |
17.88 | 17.74 | 17.75 | 1,178,677 |
| 13 Jan 20 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 479,660 |
| 10 Jan 20 |
17.75000 +0.00 |
17.90 | 17.50 | 17.75 | 858,431 |
| 09 Jan 20 |
17.75000 -0.75 |
19.00 | 17.60 | 18.50 | 211,701 |
| 08 Jan 20 |
18.50000 +1.00 |
19.00 | 18.25 | 18.50 | 1,061,271 |
| 07 Jan 20 |
17.50000 +0.00 |
17.99 | 17.00 | 17.50 | 53,372 |
| 06 Jan 20 |
17.50000 -0.65 |
17.97 | 17.00 | 17.97 | 57,644 |
| 03 Jan 20 |
18.15000 -0.35 |
18.80 | 18.00 | 18.50 | 129,904 |
| 02 Jan 20 |
18.50000 +1.25 |
18.97 | 17.50 | 17.50 | 475,400 |
| 31 Dec 19 |
17.25000 +0.75 |
17.50 | 16.89 | 16.89 | 88,031 |
| 30 Dec 19 |
16.50000 -0.38 |
16.93 | 16.10 | 16.50 | 26,129 |
| 27 Dec 19 |
16.88000 +0.38 |
16.88 | 16.88 | 16.88 | 6,000 |
| 24 Dec 19 |
16.50000 +0.25 |
16.89 | 16.10 | 16.25 | 101,356 |
| 23 Dec 19 |
16.25000 +0.15 |
16.75 | 16.00 | 16.50 | 100,174 |
| 20 Dec 19 |
16.10010 -0.40 |
16.10 | 16.10 | 16.10 | 6,035 |
| 19 Dec 19 |
16.50000 +0.00 |
17.15 | 16.25 | 17.00 | 57,192 |
| 18 Dec 19 |
16.50000 -0.70 |
16.50 | 16.50 | 16.50 | 12,245 |
| 17 Dec 19 |
17.20000 +0.20 |
17.20 | 17.20 | 17.20 | 7,500 |
| 16 Dec 19 |
17.00000 +0.50 |
17.45 | 16.35 | 16.50 | 62,654 |
| 13 Dec 19 |
16.50000 +0.50 |
17.00 | 16.10 | 16.10 | 110,960 |
| 12 Dec 19 |
16.00000 -0.18 |
16.18 | 15.60 | 16.00 | 75,902 |
| 11 Dec 19 |
16.18000 +0.18 |
16.50 | 16.18 | 16.18 | 15,495 |
| 10 Dec 19 |
16.00000 -0.25 |
16.35 | 16.00 | 16.25 | 13,538 |
| 09 Dec 19 |
16.25000 -0.13 |
16.40 | 16.00 | 16.25 | 71,630 |
| 06 Dec 19 |
16.37500 +0.13 |
16.38 | 16.38 | 16.38 | 11,600 |
| 05 Dec 19 |
16.25000 +0.25 |
16.50 | 16.05 | 16.05 | 42,918 |
| 04 Dec 19 |
16.00000 +0.00 |
16.40 | 15.60 | 16.00 | 53,464 |
| 03 Dec 19 |
16.00000 -0.50 |
16.70 | 15.55 | 16.50 | 219,635 |
| 02 Dec 19 |
16.50000 -0.50 |
16.77 | 16.00 | 16.77 | 53,202 |
| 29 Nov 19 |
17.00000 +0.00 |
17.50 | 16.55 | 17.00 | 108,033 |
| 28 Nov 19 |
17.00000 -0.25 |
17.40 | 16.55 | 17.13 | 58,934 |
| 27 Nov 19 |
17.25000 -0.25 |
17.49 | 17.00 | 17.38 | 295,988 |
| 26 Nov 19 |
17.50000 -0.25 |
17.90 | 17.50 | 17.75 | 156,026 |
| 25 Nov 19 |
17.75000 +0.00 |
18.00 | 17.51 | 17.75 | 39,455 |
| 22 Nov 19 |
17.75000 +0.00 |
18.00 | 17.75 | 17.75 | 41,157 |
| 21 Nov 19 |
17.75000 -1.00 |
18.67 | 17.50 | 18.67 | 376,926 |
| 20 Nov 19 |
18.75000 -0.50 |
19.79 | 18.50 | 19.25 | 793,026 |
| 19 Nov 19 |
19.25000 -1.00 |
19.88 | 18.55 | 19.88 | 100,759 |
| 18 Nov 19 |
20.25000 +0.25 |
20.25 | 19.20 | 20.00 | 231,965 |
| 15 Nov 19 |
20.00500 -0.25 |
20.45 | 20.00 | 20.25 | 464,710 |
| 14 Nov 19 |
20.25000 +0.63 |
21.50 | 19.00 | 19.63 | 1,344,053 |
| 13 Nov 19 |
19.62500 +1.92 |
19.90 | 18.40 | 18.40 | 1,204,962 |
| 12 Nov 19 |
17.70000 +0.00 |
17.89 | 17.40 | 17.70 | 18,949 |
| 11 Nov 19 |
17.70000 -0.13 |
18.19 | 15.00 | 17.83 | 267,541 |
| 08 Nov 19 |
17.82500 -0.13 |
18.21 | 17.61 | 17.95 | 71,308 |
| 07 Nov 19 |
17.95000 +2.70 |
18.35 | 15.27 | 15.27 | 1,257,227 |
| 06 Nov 19 |
15.25000 -0.25 |
15.30 | 15.02 | 15.30 | 194,010 |
| 05 Nov 19 |
15.50000 -0.25 |
15.75 | 15.25 | 15.63 | 837,500 |
| 04 Nov 19 |
15.75000 -0.25 |
16.23 | 15.55 | 16.00 | 392,742 |
| 31 Oct 19 |
16.00000 +0.00 |
16.17 | 15.93 | 16.00 | 17,000 |
| 30 Oct 19 |
16.00000 +0.00 |
16.17 | 15.80 | 16.00 | 35,848 |
| 29 Oct 19 |
16.00000 +0.00 |
16.17 | 15.90 | 16.00 | 76,256 |
| 28 Oct 19 |
16.00000 +0.00 |
16.20 | 15.88 | 16.00 | 45,726 |
| 25 Oct 19 |
16.00000 -0.13 |
16.21 | 15.86 | 16.13 | 222,375 |
| 24 Oct 19 |
16.12500 -0.38 |
16.50 | 16.00 | 16.50 | 301,957 |
| 23 Oct 19 |
16.50000 +0.63 |
16.85 | 15.60 | 15.88 | 353,220 |
| 22 Oct 19 |
15.87500 -0.15 |
16.25 | 15.50 | 16.13 | 241,195 |
| 21 Oct 19 |
16.02500 -0.23 |
16.02 | 16.00 | 16.02 | 115,204 |
| 18 Oct 19 |
16.25000 -0.75 |
17.20 | 16.00 | 17.00 | 651,972 |
| 17 Oct 19 |
17.00000 -0.40 |
17.25 | 16.50 | 17.25 | 46,279 |
| 16 Oct 19 |
17.40000 -0.10 |
17.40 | 17.01 | 17.40 | 15,500 |
| 15 Oct 19 |
17.50000 -0.75 |
18.03 | 17.00 | 18.03 | 273,133 |
| 14 Oct 19 |
18.25000 +0.00 |
18.50 | 18.03 | 18.25 | 54,471 |
| 11 Oct 19 |
18.25000 +0.00 |
18.35 | 18.00 | 18.25 | 255,258 |
| 10 Oct 19 |
18.25000 -1.25 |
21.50 | 17.05 | 20.25 | 1,119,071 |
| 09 Oct 19 |
19.50500 -0.20 |
19.50 | 19.50 | 19.50 | 144 |
| 08 Oct 19 |
19.70000 -0.05 |
19.70 | 19.50 | 19.70 | 94,301 |
| 07 Oct 19 |
19.75000 -0.15 |
19.75 | 19.25 | 19.75 | 55,298 |
| 04 Oct 19 |
19.90000 -0.10 |
20.00 | 19.90 | 20.00 | 10,000 |
| 03 Oct 19 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 596 |
| 01 Oct 19 |
20.00500 -0.25 |
20.00 | 20.00 | 20.00 | 10,550 |
| 30 Sep 19 |
20.25000 +0.00 |
20.25 | 20.00 | 20.25 | 81,005 |
| 27 Sep 19 |
20.25000 -0.25 |
20.25 | 20.08 | 20.25 | 6,724 |
| 26 Sep 19 |
20.50000 -0.16 |
21.00 | 20.15 | 20.75 | 37,333 |
| 25 Sep 19 |
20.66000 -0.11 |
20.66 | 20.58 | 20.66 | 30,000 |
| 24 Sep 19 |
20.77000 -0.73 |
20.77 | 20.77 | 20.77 | 20,000 |
| 23 Sep 19 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 42,500 |
| 20 Sep 19 |
21.50000 +0.50 |
21.50 | 21.50 | 21.50 | 280,000 |
| 19 Sep 19 |
21.00000 +0.34 |
21.50 | 20.66 | 21.00 | 40,839 |
| 18 Sep 19 |
20.66000 -0.34 |
20.66 | 20.66 | 20.66 | 1,625 |
| 17 Sep 19 |
21.00000 +0.00 |
21.29 | 20.70 | 21.00 | 20,008 |
| 16 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 17,476 |
| 13 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 18,608 |
| 12 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 3,846 |
| 11 Sep 19 |
21.00000 +0.00 |
21.50 | 20.65 | 21.00 | 241,427 |
| 10 Sep 19 |
21.00000 -0.45 |
21.45 | 20.65 | 21.00 | 10,664 |
| 09 Sep 19 |
21.45000 +0.45 |
21.50 | 21.45 | 21.45 | 31,192 |
| 06 Sep 19 |
21.00000 +0.00 |
21.48 | 20.65 | 21.00 | 10,004 |
| 05 Sep 19 |
21.00000 -0.50 |
21.50 | 20.60 | 21.00 | 585,721 |
| 04 Sep 19 |
21.50000 +0.50 |
21.50 | 21.00 | 21.00 | 258,842 |
| 03 Sep 19 |
21.00000 +0.33 |
21.45 | 20.60 | 21.00 | 88,531 |
| 02 Sep 19 |
20.66500 -0.33 |
20.67 | 20.51 | 20.67 | 36,500 |
| 30 Aug 19 |
21.00000 -0.10 |
21.28 | 20.50 | 21.00 | 36,170 |
| 29 Aug 19 |
21.10000 -0.15 |
21.28 | 21.10 | 21.25 | 11,610 |
| 28 Aug 19 |
21.25000 +0.00 |
21.30 | 21.00 | 21.25 | 28,173 |
| 27 Aug 19 |
21.25000 -0.75 |
22.00 | 20.60 | 22.00 | 91,270 |
| 23 Aug 19 |
22.00500 -0.40 |
22.00 | 22.00 | 22.00 | 11,957 |
| 22 Aug 19 |
22.40000 +0.00 |
22.40 | 22.40 | 22.40 | 10,812 |
| 21 Aug 19 |
22.40000 -0.10 |
22.49 | 22.40 | 22.40 | 49,997 |
| 20 Aug 19 |
22.50000 +0.00 |
22.70 | 22.00 | 22.50 | 40,600 |
| 19 Aug 19 |
22.50000 +0.00 |
22.75 | 22.01 | 22.50 | 6,183 |
| 16 Aug 19 |
22.50000 -0.25 |
22.75 | 22.01 | 22.75 | 36,944 |
| 15 Aug 19 |
22.75000 -0.90 |
23.74 | 22.51 | 23.65 | 213,084 |
| 14 Aug 19 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 50,000 |
| 13 Aug 19 |
23.65000 -0.36 |
23.75 | 23.50 | 23.75 | 20,637 |
| 12 Aug 19 |
24.01000 +0.00 |
24.01 | 24.01 | 24.01 | 3,000 |
| 09 Aug 19 |
24.01000 -0.24 |
24.01 | 24.00 | 24.01 | 2,457 |
| 08 Aug 19 |
24.25000 -0.25 |
24.25 | 24.01 | 24.25 | 2,600 |
| 07 Aug 19 |
24.50000 +0.00 |
24.65 | 24.01 | 24.50 | 19,809 |
| 06 Aug 19 |
24.50000 +0.00 |
25.45 | 24.00 | 24.75 | 83,984 |
| 05 Aug 19 |
24.50000 +0.00 |
28.00 | 24.00 | 24.50 | 152,395 |
| 02 Aug 19 |
24.50000 -2.25 |
26.85 | 24.01 | 26.50 | 150,153 |
| 01 Aug 19 |
26.75000 +0.65 |
26.75 | 26.75 | 26.75 | 10,889 |
| 31 Jul 19 |
26.10000 -0.40 |
26.10 | 26.00 | 26.10 | 3,337 |
| 30 Jul 19 |
26.50000 +0.00 |
26.53 | 26.10 | 26.50 | 13,907 |
| 29 Jul 19 |
26.50000 +0.25 |
26.53 | 26.05 | 26.25 | 15,258 |
| 25 Jul 19 |
26.25000 +0.00 |
26.40 | 26.00 | 26.25 | 43,235 |
| 24 Jul 19 |
26.25000 -0.25 |
26.50 | 26.00 | 26.50 | 67,500 |
| 23 Jul 19 |
26.50000 -0.25 |
26.50 | 26.50 | 26.50 | 10,000 |
| 22 Jul 19 |
26.75000 +0.00 |
26.83 | 26.50 | 26.75 | 31,649 |
| 19 Jul 19 |
26.75000 +0.00 |
27.00 | 26.50 | 26.75 | 276,125 |
| 18 Jul 19 |
26.75000 +0.08 |
26.93 | 26.50 | 26.75 | 25,500 |
| 17 Jul 19 |
26.66500 -0.08 |
26.67 | 26.67 | 26.67 | 3,698 |
| 16 Jul 19 |
26.75000 -0.25 |
26.93 | 26.60 | 26.93 | 44,936 |
| 15 Jul 19 |
27.00000 +0.00 |
27.00 | 26.67 | 27.00 | 38,039 |
| 12 Jul 19 |
27.00000 +0.00 |
27.00 | 26.67 | 27.00 | 48,953 |
| 11 Jul 19 |
27.00000 +0.00 |
27.00 | 26.60 | 27.00 | 11,713 |
| 10 Jul 19 |
27.00000 -0.25 |
27.00 | 26.50 | 27.00 | 105,368 |
| 09 Jul 19 |
27.25000 -1.25 |
28.13 | 27.00 | 28.13 | 58,443 |
| 08 Jul 19 |
28.50000 +0.00 |
28.98 | 28.01 | 28.50 | 16,440 |
| 05 Jul 19 |
28.50000 +0.00 |
28.50 | 28.01 | 28.50 | 143 |
| 04 Jul 19 |
28.50000 -0.75 |
29.00 | 28.00 | 29.00 | 24,488 |
| 03 Jul 19 |
29.25000 -0.05 |
29.25 | 29.00 | 29.25 | 34,423 |
| 02 Jul 19 |
29.30000 -0.20 |
29.30 | 29.01 | 29.30 | 2,826 |
| 01 Jul 19 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 10,245 |
| 28 Jun 19 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 22,658 |
| 27 Jun 19 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 13,892 |
| 26 Jun 19 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 90,748 |
| 25 Jun 19 |
29.50000 +0.00 |
29.70 | 29.01 | 29.50 | 17,529 |
| 24 Jun 19 |
29.50000 +0.00 |
29.70 | 29.00 | 29.50 | 28,597 |
| 21 Jun 19 |
29.50000 +0.00 |
29.75 | 29.00 | 29.50 | 28,843 |
| 20 Jun 19 |
29.50000 -0.50 |
29.90 | 29.00 | 29.90 | 28,672 |
| 19 Jun 19 |
30.00000 -0.02 |
30.02 | 29.02 | 30.02 | 72,504 |
| 18 Jun 19 |
30.02500 -0.48 |
30.02 | 30.00 | 30.02 | 15,516 |
| 17 Jun 19 |
30.50000 +0.00 |
30.55 | 30.00 | 30.50 | 118,979 |
| 14 Jun 19 |
30.50000 +0.48 |
31.20 | 30.02 | 30.50 | 14,672 |
| 13 Jun 19 |
30.02500 -0.48 |
30.02 | 30.00 | 30.02 | 25,769 |
| 12 Jun 19 |
30.50000 +0.00 |
30.65 | 30.00 | 30.50 | 104,632 |
| 11 Jun 19 |
30.50000 +0.00 |
30.65 | 30.25 | 30.50 | 170,206 |
| 10 Jun 19 |
30.50000 +0.00 |
31.00 | 30.15 | 30.50 | 98,596 |
| 07 Jun 19 |
30.50000 +0.00 |
31.25 | 30.28 | 30.50 | 217,215 |
| 06 Jun 19 |
30.50000 -1.10 |
31.47 | 30.00 | 31.47 | 38,322 |
| 05 Jun 19 |
31.60000 -0.15 |
31.60 | 31.00 | 31.60 | 94,079 |
| 04 Jun 19 |
31.75000 +0.00 |
32.13 | 31.00 | 31.75 | 160,057 |
| 03 Jun 19 |
31.75000 +2.00 |
33.00 | 30.96 | 30.96 | 504,411 |
| 31 May 19 |
29.75000 +0.00 |
30.00 | 29.00 | 29.75 | 34,727 |
| 30 May 19 |
29.75000 -0.25 |
29.95 | 29.50 | 29.95 | 35,793 |
| 29 May 19 |
30.00000 +0.00 |
30.00 | 29.50 | 30.00 | 69,667 |
| 28 May 19 |
30.00000 +1.50 |
30.48 | 28.99 | 28.99 | 155,641 |
| 24 May 19 |
28.50000 +0.75 |
28.95 | 27.64 | 27.75 | 134,830 |
| 23 May 19 |
27.75000 -0.75 |
28.75 | 27.10 | 28.50 | 90,525 |
| 22 May 19 |
28.50000 +0.00 |
28.90 | 28.10 | 28.50 | 58,820 |
| 21 May 19 |
28.50000 +0.25 |
28.50 | 28.49 | 28.49 | 63,122 |
| 20 May 19 |
28.25000 +0.27 |
28.50 | 28.13 | 28.13 | 71,094 |
| 17 May 19 |
27.97500 -0.52 |
28.15 | 27.98 | 28.15 | 151,875 |
| 16 May 19 |
28.50000 +0.00 |
28.50 | 28.05 | 28.50 | 353,966 |
| 15 May 19 |
28.50000 +0.75 |
28.90 | 27.65 | 27.75 | 315,928 |
| 14 May 19 |
27.75000 -0.75 |
28.30 | 27.27 | 28.30 | 184,601 |
| 13 May 19 |
28.50000 -1.00 |
29.02 | 28.02 | 29.02 | 76,542 |
| 10 May 19 |
29.50000 -0.25 |
29.87 | 29.02 | 29.75 | 70,320 |
| 09 May 19 |
29.75000 +0.25 |
29.87 | 29.10 | 29.25 | 16,691 |
| 08 May 19 |
29.50000 +0.00 |
29.90 | 29.05 | 29.50 | 68,391 |
| 07 May 19 |
29.50000 -0.75 |
30.00 | 29.05 | 30.00 | 72,079 |
| 03 May 19 |
30.25000 -1.25 |
31.13 | 29.60 | 31.13 | 313,685 |
| 02 May 19 |
31.50000 -0.25 |
31.90 | 31.00 | 31.75 | 307,373 |
| 01 May 19 |
31.75000 +0.00 |
32.30 | 31.45 | 31.75 | 15,073 |
| 30 Apr 19 |
31.75000 -1.00 |
32.38 | 31.15 | 32.38 | 99,171 |
| 29 Apr 19 |
32.75000 +0.25 |
32.90 | 32.10 | 32.50 | 200,798 |
| 26 Apr 19 |
32.50000 +0.00 |
32.90 | 32.15 | 32.50 | 95,900 |
| 25 Apr 19 |
32.50000 +0.00 |
32.54 | 32.28 | 32.50 | 34,815 |
| 24 Apr 19 |
32.50000 -0.75 |
33.00 | 32.00 | 33.00 | 77,667 |
| 23 Apr 19 |
33.25000 +0.75 |
33.28 | 32.53 | 33.25 | 4,935 |
| 18 Apr 19 |
32.50000 -0.75 |
32.50 | 32.50 | 32.50 | 40,770 |
| 17 Apr 19 |
33.25000 +1.00 |
33.45 | 32.24 | 32.25 | 179,405 |
| 16 Apr 19 |
32.25000 +0.00 |
32.50 | 31.90 | 32.25 | 57,146 |
| 15 Apr 19 |
32.25000 +0.25 |
32.48 | 31.50 | 32.00 | 104,228 |
| 12 Apr 19 |
32.00000 +0.75 |
32.50 | 31.02 | 31.25 | 209,849 |
| 11 Apr 19 |
31.25000 -1.25 |
32.45 | 31.00 | 32.45 | 404,286 |
| 10 Apr 19 |
32.50000 -1.50 |
33.00 | 32.00 | 33.00 | 425,070 |
| 09 Apr 19 |
34.00000 -3.50 |
37.00 | 33.00 | 37.00 | 620,320 |
| 08 Apr 19 |
37.50000 +2.30 |
38.40 | 35.30 | 35.30 | 469,656 |
| 05 Apr 19 |
35.20000 +0.70 |
35.20 | 34.65 | 34.65 | 76,009 |
| 04 Apr 19 |
34.50000 +0.00 |
34.70 | 34.00 | 34.50 | 42,979 |
| 03 Apr 19 |
34.50000 +0.25 |
34.50 | 34.05 | 34.25 | 56,294 |
| 02 Apr 19 |
34.25000 -0.75 |
34.60 | 34.00 | 34.60 | 183,879 |
| 01 Apr 19 |
35.00000 -0.50 |
35.25 | 34.17 | 35.25 | 120,625 |
| 29 Mar 19 |
35.50000 -0.70 |
35.98 | 35.02 | 35.98 | 42,781 |
| 28 Mar 19 |
36.20000 +1.50 |
36.75 | 34.43 | 34.70 | 176,902 |
| 27 Mar 19 |
34.70000 -0.90 |
36.15 | 34.25 | 36.15 | 244,521 |
| 26 Mar 19 |
35.60000 -0.70 |
35.60 | 35.60 | 35.60 | 5,646 |
| 25 Mar 19 |
36.30000 +0.00 |
36.40 | 35.60 | 36.30 | 124,504 |
| 22 Mar 19 |
36.30000 +0.00 |
36.90 | 35.67 | 36.30 | 67,418 |
| 21 Mar 19 |
36.30000 -0.10 |
36.50 | 35.88 | 36.40 | 48,803 |
| 20 Mar 19 |
36.40000 +0.30 |
36.55 | 35.50 | 36.10 | 101,546 |
| 19 Mar 19 |
36.10000 -0.90 |
36.50 | 35.38 | 36.50 | 203,094 |
| 18 Mar 19 |
37.00000 -0.02 |
37.25 | 35.32 | 37.25 | 205,115 |
| 15 Mar 19 |
37.02000 -0.48 |
37.02 | 36.00 | 37.02 | 25,005 |
| 14 Mar 19 |
37.50000 -0.80 |
38.00 | 35.70 | 38.00 | 206,167 |
| 13 Mar 19 |
38.30000 +2.44 |
38.84 | 35.95 | 35.95 | 335,760 |
| 12 Mar 19 |
35.86000 -1.84 |
37.75 | 35.86 | 37.75 | 155,710 |
| 11 Mar 19 |
37.70000 -1.60 |
39.50 | 37.00 | 39.30 | 87,061 |
| 08 Mar 19 |
39.30000 +0.10 |
39.30 | 38.60 | 39.20 | 55,503 |
| 07 Mar 19 |
39.20000 -0.85 |
40.00 | 38.10 | 40.00 | 144,305 |
| 06 Mar 19 |
40.05000 -0.05 |
40.05 | 39.80 | 40.05 | 26,137 |
| 05 Mar 19 |
40.10000 -0.40 |
40.90 | 39.50 | 40.70 | 152,117 |
| 04 Mar 19 |
40.50000 -0.80 |
41.50 | 40.00 | 41.30 | 96,281 |
| 01 Mar 19 |
41.30000 +0.50 |
41.45 | 40.00 | 41.00 | 171,938 |
| 28 Feb 19 |
40.80000 -0.80 |
41.65 | 40.02 | 41.60 | 169,888 |
| 27 Feb 19 |
41.60000 -1.20 |
43.20 | 41.00 | 42.80 | 309,668 |
| 26 Feb 19 |
42.80000 +2.15 |
43.80 | 40.67 | 40.67 | 1,407,293 |
| 25 Feb 19 |
40.65000 +0.15 |
41.00 | 40.65 | 40.65 | 143,298 |
| 22 Feb 19 |
40.50000 -0.60 |
41.99 | 39.86 | 40.60 | 688,634 |
| 21 Feb 19 |
41.10000 -1.40 |
42.11 | 40.24 | 42.11 | 332,881 |
| 20 Feb 19 |
42.50000 -0.80 |
43.20 | 42.25 | 43.20 | 104,065 |
| 19 Feb 19 |
43.30000 -1.80 |
44.20 | 42.30 | 44.20 | 220,899 |
| 18 Feb 19 |
45.10000 +0.00 |
45.42 | 44.20 | 45.10 | 27,674 |
| 15 Feb 19 |
45.10000 +0.00 |
45.55 | 44.29 | 45.10 | 84,088 |
| 14 Feb 19 |
45.10000 -0.90 |
45.39 | 44.00 | 44.70 | 258,681 |
| 13 Feb 19 |
46.00000 +0.40 |
46.00 | 44.15 | 45.60 | 233,515 |
| 12 Feb 19 |
45.60000 +0.10 |
46.30 | 43.00 | 45.50 | 139,152 |
| 11 Feb 19 |
45.50000 -1.50 |
47.00 | 45.20 | 47.00 | 58,991 |
| 08 Feb 19 |
47.00000 +0.00 |
48.00 | 46.22 | 47.00 | 234,627 |
| 07 Feb 19 |
47.00000 +1.50 |
49.80 | 45.30 | 45.50 | 304,350 |
| 06 Feb 19 |
45.50000 +2.00 |
46.60 | 42.30 | 43.50 | 429,783 |
| 05 Feb 19 |
43.50000 -2.50 |
47.00 | 43.00 | 46.00 | 463,197 |
| 04 Feb 19 |
46.00000 +3.50 |
48.88 | 44.00 | 44.00 | 809,100 |
| 01 Feb 19 |
42.50000 +0.00 |
43.00 | 42.00 | 42.50 | 165,973 |
| 31 Jan 19 |
42.50000 -0.30 |
43.75 | 42.00 | 42.80 | 617,102 |
| 30 Jan 19 |
42.80000 -1.70 |
44.41 | 42.00 | 44.41 | 517,075 |
| 29 Jan 19 |
44.50000 -1.10 |
46.00 | 44.00 | 45.60 | 177,554 |
| 28 Jan 19 |
45.60000 +1.10 |
48.00 | 44.60 | 44.60 | 376,801 |
| 25 Jan 19 |
44.50000 +4.00 |
44.60 | 40.00 | 40.50 | 408,786 |
| 24 Jan 19 |
40.50000 -1.00 |
42.00 | 40.00 | 41.50 | 313,903 |
| 23 Jan 19 |
41.50000 -1.90 |
43.89 | 41.10 | 43.40 | 292,596 |
| 22 Jan 19 |
43.40000 +0.80 |
45.90 | 43.00 | 43.10 | 1,088,963 |
| 21 Jan 19 |
42.60000 +5.20 |
44.00 | 38.00 | 38.60 | 761,953 |
| 18 Jan 19 |
37.40000 +2.70 |
38.40 | 35.00 | 35.00 | 271,799 |
| 17 Jan 19 |
34.70000 +0.00 |
35.39 | 34.00 | 34.70 | 239,292 |
| 16 Jan 19 |
34.70000 -1.30 |
35.39 | 34.23 | 35.39 | 161,637 |
| 15 Jan 19 |
36.00000 -0.40 |
36.70 | 34.15 | 36.40 | 500,012 |
| 14 Jan 19 |
36.40000 +0.50 |
37.80 | 35.80 | 35.90 | 324,435 |
| 11 Jan 19 |
35.90000 -2.30 |
38.00 | 34.50 | 38.00 | 647,449 |
| 10 Jan 19 |
38.20000 +1.80 |
38.76 | 36.05 | 36.30 | 675,364 |
| 09 Jan 19 |
36.40000 +1.20 |
37.95 | 34.70 | 35.20 | 1,498,025 |
| 08 Jan 19 |
35.20000 +3.70 |
35.83 | 30.90 | 30.90 | 2,702,684 |
| 07 Jan 19 |
31.50000 +1.50 |
31.60 | 29.01 | 30.00 | 596,222 |
| 04 Jan 19 |
30.00000 +0.00 |
30.38 | 29.00 | 30.38 | 191,588 |
| 03 Jan 19 |
30.00000 -0.50 |
30.45 | 29.00 | 30.45 | 171,553 |
| 02 Jan 19 |
30.50000 +0.00 |
31.00 | 29.50 | 30.50 | 208,771 |
| 31 Dec 18 |
30.50000 +0.00 |
30.73 | 30.00 | 30.50 | 225,933 |
| 28 Dec 18 |
30.50000 +2.50 |
31.00 | 28.00 | 28.20 | 643,470 |
| 27 Dec 18 |
28.00000 -0.20 |
28.00 | 27.50 | 28.00 | 26,021 |
| 24 Dec 18 |
28.20000 -0.30 |
28.48 | 27.40 | 28.48 | 62,758 |
| 21 Dec 18 |
28.50000 -0.70 |
29.20 | 28.00 | 29.20 | 192,465 |
| 20 Dec 18 |
29.20000 +0.20 |
29.90 | 28.00 | 29.00 | 381,029 |
| 19 Dec 18 |
29.00000 +1.40 |
30.00 | 27.09 | 27.30 | 961,599 |
| 18 Dec 18 |
27.60000 -0.90 |
27.70 | 26.15 | 27.70 | 3,017,592 |
| 17 Dec 18 |
28.50000 -1.00 |
29.75 | 28.00 | 29.50 | 443,108 |
| 14 Dec 18 |
29.50000 -1.50 |
31.95 | 29.00 | 31.00 | 578,682 |
| 13 Dec 18 |
31.00000 +0.00 |
31.95 | 29.00 | 31.00 | 1,350,558 |
| 12 Dec 18 |
31.00000 +2.00 |
31.88 | 27.86 | 29.00 | 4,594,668 |
| 11 Dec 18 |
29.00000 -1.50 |
30.95 | 28.00 | 30.00 | 3,522,547 |
| 10 Dec 18 |
30.50000 +7.65 |
37.00 | 27.00 | 31.50 | 14,022,730 |
| 07 Dec 18 |
22.85000 +0.35 |
22.85 | 22.70 | 22.70 | 44,132 |
| 06 Dec 18 |
22.50000 -0.10 |
22.50 | 22.00 | 22.50 | 5,214 |
| 05 Dec 18 |
22.60000 +0.20 |
22.60 | 22.25 | 22.60 | 4,564 |
| 04 Dec 18 |
22.40000 +0.15 |
22.40 | 22.20 | 22.40 | 48,799 |
| 03 Dec 18 |
22.25000 -0.35 |
22.25 | 22.25 | 22.25 | 7,700 |
| 30 Nov 18 |
22.60000 +0.40 |
22.60 | 22.40 | 22.60 | 5,374 |
| 29 Nov 18 |
22.20000 -0.25 |
22.20 | 22.10 | 22.20 | 46,173 |
| 28 Nov 18 |
22.45000 -0.05 |
22.45 | 22.05 | 22.45 | 72,526 |
| 27 Nov 18 |
22.50000 +0.45 |
22.50 | 22.05 | 22.50 | 10,037 |
| 26 Nov 18 |
22.05000 -0.25 |
22.05 | 22.05 | 22.05 | 425 |
| 23 Nov 18 |
22.30000 +0.10 |
23.00 | 21.30 | 22.20 | 332,190 |
| 21 Nov 18 |
22.20000 +0.20 |
22.40 | 21.00 | 22.40 | 13,093 |
| 20 Nov 18 |
22.00000 -0.50 |
22.00 | 21.80 | 22.00 | 3,132 |
| 19 Nov 18 |
22.50000 -0.50 |
22.70 | 22.00 | 22.70 | 31,216 |
| 16 Nov 18 |
23.00000 -0.85 |
23.75 | 22.10 | 23.75 | 75,974 |
| 15 Nov 18 |
23.85000 +0.00 |
23.85 | 22.00 | 23.85 | 40,974 |
| 13 Nov 18 |
23.85000 +0.00 |
23.85 | 23.40 | 23.85 | 35,786 |
| 12 Nov 18 |
23.85000 +0.07 |
23.85 | 23.40 | 23.85 | 8,014 |
| 09 Nov 18 |
23.78000 +0.38 |
23.78 | 23.50 | 23.78 | 20,700 |
| 08 Nov 18 |
23.40000 -0.45 |
23.40 | 23.40 | 23.40 | 3,522 |
| 07 Nov 18 |
23.85000 +0.45 |
23.85 | 23.40 | 23.85 | 19,734 |
| 06 Nov 18 |
23.40000 -0.10 |
23.40 | 23.40 | 23.40 | 375 |
| 05 Nov 18 |
23.50000 -0.35 |
23.50 | 23.50 | 23.50 | 1,697 |
| 02 Nov 18 |
23.85000 -0.25 |
23.85 | 23.40 | 23.85 | 128,494 |
| 01 Nov 18 |
24.10000 +0.65 |
24.10 | 23.40 | 24.10 | 19,527 |
| 31 Oct 18 |
23.45000 -0.05 |
23.45 | 23.45 | 23.45 | 68,328 |
| 30 Oct 18 |
23.50000 +0.05 |
23.50 | 23.05 | 23.50 | 14,000 |
| 29 Oct 18 |
23.45000 +0.35 |
23.45 | 23.00 | 23.45 | 51,944 |
| 26 Oct 18 |
23.10000 +0.00 |
23.10 | 23.00 | 23.10 | 8,095 |
| 25 Oct 18 |
23.10000 +0.00 |
23.10 | 23.10 | 23.10 | 30,500 |
| 24 Oct 18 |
23.10000 -0.55 |
23.10 | 23.10 | 23.10 | 204 |
| 23 Oct 18 |
23.65000 -0.19 |
23.80 | 23.65 | 23.80 | 10,500 |
| 22 Oct 18 |
23.84500 -0.03 |
23.84 | 23.60 | 23.84 | 23,482 |
| 19 Oct 18 |
23.88000 -0.12 |
23.88 | 23.60 | 23.88 | 74,903 |
| 18 Oct 18 |
24.00000 -0.30 |
24.00 | 23.60 | 24.00 | 113,430 |
| 17 Oct 18 |
24.30000 +0.12 |
24.80 | 23.60 | 24.30 | 48,834 |
| 16 Oct 18 |
24.18000 +0.18 |
24.18 | 23.35 | 24.00 | 72,575 |
| 15 Oct 18 |
24.00000 -0.48 |
24.45 | 23.10 | 24.45 | 123,567 |
| 12 Oct 18 |
24.47500 -0.02 |
24.48 | 24.00 | 24.48 | 33,189 |
| 11 Oct 18 |
24.50000 -0.50 |
24.73 | 24.05 | 24.73 | 158,278 |
| 10 Oct 18 |
25.00000 +0.50 |
26.00 | 24.10 | 26.00 | 207,872 |
| 09 Oct 18 |
24.50000 +0.60 |
25.00 | 24.10 | 24.10 | 115,482 |
| 08 Oct 18 |
23.90000 +0.00 |
24.40 | 23.50 | 23.90 | 77,132 |
| 05 Oct 18 |
23.90000 +0.40 |
24.25 | 23.11 | 23.50 | 278,324 |
| 04 Oct 18 |
23.50000 +0.00 |
23.75 | 23.00 | 23.50 | 39,916 |
| 03 Oct 18 |
23.50000 -1.50 |
24.00 | 23.10 | 24.00 | 130,692 |
| 02 Oct 18 |
25.00000 +0.25 |
26.00 | 24.00 | 25.00 | 86,059 |
| 01 Oct 18 |
24.75000 -0.13 |
24.75 | 24.00 | 24.75 | 206,828 |
| 28 Sep 18 |
24.87500 +0.23 |
24.88 | 24.10 | 24.88 | 127,621 |
| 27 Sep 18 |
24.65000 -0.55 |
24.65 | 24.00 | 24.65 | 54,111 |
| 26 Sep 18 |
25.20000 +0.00 |
25.40 | 24.40 | 25.20 | 98,085 |
| 25 Sep 18 |
25.20000 +0.28 |
25.50 | 24.50 | 25.20 | 55,085 |
| 24 Sep 18 |
24.92000 +0.42 |
24.92 | 24.65 | 24.65 | 70,524 |
| 21 Sep 18 |
24.50000 -0.70 |
25.00 | 24.20 | 25.00 | 114,655 |
| 20 Sep 18 |
25.20000 -0.15 |
25.20 | 25.00 | 25.20 | 11,587 |
| 19 Sep 18 |
25.35000 +0.15 |
25.35 | 25.00 | 25.35 | 193,750 |
| 18 Sep 18 |
25.20000 -0.54 |
25.20 | 25.20 | 25.20 | 230,171 |
| 17 Sep 18 |
25.74000 -0.26 |
25.74 | 25.20 | 25.74 | 13,493 |
| 14 Sep 18 |
26.00000 +0.80 |
26.00 | 25.20 | 26.00 | 41,328 |
| 13 Sep 18 |
25.20000 -1.00 |
25.20 | 25.20 | 25.20 | 7,500 |
| 12 Sep 18 |
26.20000 +0.00 |
27.20 | 25.20 | 26.20 | 20,045 |
| 11 Sep 18 |
26.20000 -0.70 |
26.36 | 25.00 | 26.36 | 126,702 |
| 10 Sep 18 |
26.90000 -0.40 |
27.80 | 26.00 | 27.30 | 91,012 |
| 07 Sep 18 |
27.30000 +0.00 |
27.30 | 26.80 | 27.30 | 33,623 |
| 06 Sep 18 |
27.30000 +0.00 |
27.30 | 26.80 | 27.30 | 18,444 |
| 05 Sep 18 |
27.30000 -0.20 |
27.41 | 26.30 | 27.41 | 141,433 |
| 04 Sep 18 |
27.50000 +0.00 |
27.58 | 27.20 | 27.50 | 181,672 |
| 03 Sep 18 |
27.50000 +0.00 |
28.00 | 27.00 | 27.50 | 877,521 |
| 31 Aug 18 |
27.50000 +2.70 |
27.95 | 24.65 | 24.80 | 703,352 |
| 30 Aug 18 |
24.80000 +1.30 |
25.70 | 23.60 | 23.60 | 981,631 |
| 29 Aug 18 |
23.50000 -0.40 |
23.80 | 23.05 | 23.50 | 19,847 |
| 28 Aug 18 |
23.90000 -0.80 |
24.25 | 23.90 | 24.25 | 286,271 |
| 24 Aug 18 |
24.70000 -0.20 |
25.00 | 24.00 | 24.90 | 292,200 |
| 23 Aug 18 |
24.90000 +0.60 |
25.20 | 24.50 | 24.50 | 391,327 |
| 22 Aug 18 |
24.30000 +1.80 |
25.00 | 22.13 | 22.50 | 671,624 |
| 21 Aug 18 |
22.50000 +1.30 |
23.30 | 21.00 | 21.20 | 1,170,294 |
| 20 Aug 18 |
21.20000 -1.10 |
22.00 | 21.15 | 22.00 | 310,773 |
| 17 Aug 18 |
22.30000 +0.00 |
22.59 | 22.00 | 22.30 | 243,379 |
| 16 Aug 18 |
22.30000 -0.50 |
23.00 | 22.00 | 22.80 | 205,627 |
| 15 Aug 18 |
22.80000 -1.20 |
23.80 | 22.70 | 23.80 | 97,403 |
| 14 Aug 18 |
24.00000 -0.12 |
24.00 | 23.60 | 24.00 | 50,611 |
| 13 Aug 18 |
24.12000 -0.03 |
24.12 | 24.00 | 24.12 | 73,484 |
| 10 Aug 18 |
24.15000 +0.00 |
24.15 | 24.00 | 24.15 | 84,164 |
| 09 Aug 18 |
24.15000 -0.15 |
24.15 | 24.06 | 24.15 | 476,395 |
| 08 Aug 18 |
24.30000 +0.06 |
24.30 | 24.00 | 24.30 | 618,580 |
| 07 Aug 18 |
24.24000 -0.06 |
24.24 | 24.00 | 24.24 | 49,522 |
| 06 Aug 18 |
24.30000 -0.40 |
24.60 | 24.00 | 24.60 | 162,375 |
| 03 Aug 18 |
24.70000 -0.10 |
24.95 | 24.40 | 24.80 | 770,109 |
| 02 Aug 18 |
24.80000 +0.00 |
24.98 | 24.77 | 24.80 | 116,857 |
| 01 Aug 18 |
24.80000 +0.10 |
25.00 | 24.50 | 24.70 | 493,134 |
| 31 Jul 18 |
24.70000 -1.00 |
25.35 | 24.15 | 25.35 | 1,314,160 |
| 30 Jul 18 |
25.70000 -9.80 |
35.35 | 25.00 | 35.35 | 1,104,956 |
| 27 Jul 18 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 33,967 |
| 26 Jul 18 |
35.50000 -3.00 |
38.50 | 35.15 | 38.50 | 41,867 |
| 25 Jul 18 |
38.50000 +0.00 |
39.00 | 35.56 | 38.00 | 301,811 |
| 24 Jul 18 |
38.50000 +10.84 |
51.00 | 33.00 | 33.00 | 2,340,410 |
| 23 Jul 18 |
27.66000 +0.00 |
27.66 | 27.44 | 27.66 | 20,225 |
| 20 Jul 18 |
27.66000 -0.84 |
27.66 | 27.66 | 27.66 | 2,277 |
| 19 Jul 18 |
28.50000 +0.00 |
29.75 | 27.66 | 28.50 | 30,689 |
| 18 Jul 18 |
28.50000 +0.00 |
29.50 | 27.66 | 28.50 | 5,623 |
| 17 Jul 18 |
28.50000 +0.67 |
28.50 | 27.76 | 28.50 | 10,564 |
| 16 Jul 18 |
27.82500 -0.67 |
27.83 | 27.75 | 27.83 | 3,133 |
| 13 Jul 18 |
28.50000 +1.50 |
29.00 | 27.10 | 28.50 | 92,730 |
| 12 Jul 18 |
27.00000 -0.63 |
28.37 | 27.00 | 28.37 | 43,116 |
| 11 Jul 18 |
27.62500 +0.00 |
27.63 | 27.00 | 27.63 | 1,573 |
| 10 Jul 18 |
27.62500 -0.88 |
27.63 | 27.63 | 27.63 | 7,239 |
| 09 Jul 18 |
28.50000 +0.88 |
28.50 | 27.00 | 28.50 | 55,162 |
| 06 Jul 18 |
27.62500 -0.58 |
27.63 | 27.15 | 27.63 | 6,000 |
| 05 Jul 18 |
28.20000 -0.20 |
28.20 | 28.00 | 28.20 | 232 |
| 02 Jul 18 |
28.40000 +0.30 |
28.40 | 28.00 | 28.40 | 10,193 |
| 29 Jun 18 |
28.10000 -0.35 |
28.10 | 28.10 | 28.10 | 395 |
| 28 Jun 18 |
28.45000 +0.35 |
28.45 | 28.10 | 28.45 | 11,611 |
| 27 Jun 18 |
28.10000 -0.50 |
28.10 | 28.10 | 28.10 | 984 |
| 26 Jun 18 |
28.60000 +0.10 |
28.60 | 28.10 | 28.60 | 17,754 |
| 25 Jun 18 |
28.50000 +0.49 |
28.50 | 28.00 | 28.50 | 15,666 |
| 22 Jun 18 |
28.01000 -0.99 |
28.01 | 28.00 | 28.01 | 17,500 |
| 21 Jun 18 |
29.00000 +0.00 |
29.90 | 28.01 | 29.00 | 3,350 |
| 20 Jun 18 |
29.00000 -3.00 |
31.25 | 28.01 | 31.25 | 43,588 |
| 19 Jun 18 |
32.00000 +0.00 |
32.00 | 30.50 | 32.00 | 30,314 |
| 18 Jun 18 |
32.00000 +0.00 |
33.00 | 31.05 | 32.00 | 16,739 |
| 15 Jun 18 |
32.00000 -1.64 |
32.05 | 31.49 | 32.05 | 95,426 |
| 14 Jun 18 |
33.64200 -0.11 |
33.64 | 32.00 | 33.64 | 25,413 |
| 12 Jun 18 |
33.75000 -0.25 |
33.75 | 32.05 | 33.75 | 23,913 |
| 11 Jun 18 |
34.00000 +1.00 |
34.00 | 32.01 | 34.00 | 63,422 |
| 08 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 20,000 |
| 07 Jun 18 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 23,785 |
| 05 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jun 18 |
33.00000 +0.99 |
33.00 | 32.01 | 33.00 | 55,812 |
| 01 Jun 18 |
32.01000 -1.09 |
32.01 | 32.01 | 32.01 | 5,000 |
| 31 May 18 |
33.10000 -0.10 |
33.10 | 32.01 | 33.10 | 9,163 |
| 30 May 18 |
33.20000 -0.80 |
33.20 | 32.01 | 33.20 | 5,143 |
| 29 May 18 |
33.99990 +0.70 |
34.00 | 32.01 | 34.00 | 12,220 |
| 25 May 18 |
33.30000 -0.44 |
33.30 | 33.30 | 33.30 | 7,003 |
| 24 May 18 |
33.74500 -0.26 |
33.74 | 32.01 | 33.74 | 4,788 |
| 23 May 18 |
34.00000 -1.50 |
34.60 | 32.01 | 34.60 | 100,003 |
| 22 May 18 |
35.50000 +6.02 |
39.20 | 31.98 | 31.98 | 394,886 |
| 21 May 18 |
29.48000 -0.02 |
29.48 | 29.02 | 29.48 | 17,048 |
| 18 May 18 |
29.50000 +0.00 |
29.50 | 29.02 | 29.50 | 19,830 |
| 17 May 18 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 7,000 |
| 16 May 18 |
29.50000 +0.50 |
29.50 | 29.44 | 29.50 | 25,970 |
| 15 May 18 |
29.00000 -1.00 |
29.00 | 29.00 | 29.00 | 3,019 |
| 11 May 18 |
30.00000 +0.00 |
31.00 | 28.00 | 29.50 | 30,524 |
| 10 May 18 |
30.00000 +1.00 |
30.15 | 29.00 | 30.15 | 8,031 |
| 09 May 18 |
29.00000 -1.50 |
29.00 | 29.00 | 29.00 | 170,350 |
| 08 May 18 |
30.50000 +0.00 |
30.75 | 30.25 | 30.50 | 170,954 |
| 04 May 18 |
30.50000 +0.13 |
30.75 | 30.16 | 30.50 | 11,546 |
| 03 May 18 |
30.37500 +0.00 |
30.38 | 30.16 | 30.38 | 96,526 |
| 02 May 18 |
30.37500 +0.00 |
30.38 | 30.16 | 30.38 | 1,738 |
| 01 May 18 |
30.37500 +0.00 |
30.38 | 30.38 | 30.38 | 27,295 |
| 30 Apr 18 |
30.37500 +0.08 |
30.38 | 30.02 | 30.38 | 88,214 |
| 27 Apr 18 |
30.30000 -0.10 |
30.30 | 30.02 | 30.30 | 189,741 |
| 26 Apr 18 |
30.40000 +0.00 |
30.40 | 30.30 | 30.40 | 70,301 |
| 25 Apr 18 |
30.40000 +0.00 |
30.40 | 30.40 | 30.40 | 1,200 |
| 24 Apr 18 |
30.40000 -0.60 |
30.40 | 30.40 | 30.40 | 66 |
| 23 Apr 18 |
31.00000 +0.70 |
31.25 | 30.90 | 31.00 | 3,856 |
| 20 Apr 18 |
30.30000 -1.20 |
30.30 | 30.00 | 30.30 | 21,400 |
| 19 Apr 18 |
31.50000 +0.00 |
31.60 | 30.30 | 31.50 | 43,608 |
| 18 Apr 18 |
31.50000 +0.00 |
31.60 | 31.50 | 31.50 | 5,040 |
| 17 Apr 18 |
31.50000 -0.44 |
31.85 | 30.00 | 31.85 | 24,546 |
| 16 Apr 18 |
31.94500 -0.02 |
31.94 | 31.20 | 31.94 | 42,500 |
| 13 Apr 18 |
31.96980 -0.53 |
31.97 | 31.00 | 31.97 | 37,445 |
| 12 Apr 18 |
32.50000 -1.00 |
33.00 | 32.00 | 33.00 | 19,723 |
| 11 Apr 18 |
33.50000 -0.31 |
33.50 | 33.00 | 33.50 | 5,258 |
| 10 Apr 18 |
33.81000 -0.09 |
33.81 | 33.00 | 33.81 | 31,542 |
| 09 Apr 18 |
33.90000 -0.05 |
33.90 | 33.00 | 33.90 | 13,441 |
| 06 Apr 18 |
33.95000 +0.45 |
33.95 | 33.00 | 33.50 | 24,093 |
| 05 Apr 18 |
33.50000 -1.95 |
35.00 | 33.00 | 35.00 | 32,125 |
| 04 Apr 18 |
35.45000 +0.00 |
35.45 | 35.00 | 35.45 | 8,304 |
| 03 Apr 18 |
35.45000 +0.00 |
35.45 | 35.00 | 35.45 | 71,833 |
| 29 Mar 18 |
35.45000 -0.05 |
35.45 | 35.00 | 35.45 | 85,295 |
| 28 Mar 18 |
35.50000 -0.22 |
35.50 | 35.00 | 35.50 | 229,509 |
| 27 Mar 18 |
35.72500 -1.78 |
37.00 | 35.72 | 37.00 | 13,473 |
| 26 Mar 18 |
37.50000 +0.00 |
37.68 | 37.00 | 37.50 | 14,496 |
| 23 Mar 18 |
37.50000 +0.00 |
37.68 | 37.00 | 37.50 | 73,664 |
| 22 Mar 18 |
37.50000 -1.00 |
38.50 | 37.05 | 38.50 | 23,589 |
| 21 Mar 18 |
38.50000 -1.00 |
39.00 | 38.00 | 39.00 | 25,002 |
| 20 Mar 18 |
39.50000 +0.00 |
39.85 | 39.00 | 39.50 | 17,703 |
| 19 Mar 18 |
39.50000 -0.50 |
39.85 | 39.10 | 39.50 | 22,027 |
| 16 Mar 18 |
40.00000 -0.50 |
40.00 | 40.00 | 40.00 | 25,000 |
| 15 Mar 18 |
40.50000 -0.25 |
40.85 | 40.30 | 40.50 | 15,171 |
| 14 Mar 18 |
40.75000 +0.25 |
40.75 | 40.75 | 40.75 | 20,000 |
| 13 Mar 18 |
40.50000 +0.50 |
42.17 | 40.10 | 41.50 | 109,823 |
| 12 Mar 18 |
40.00000 -3.50 |
43.11 | 40.00 | 43.11 | 16,481 |
| 09 Mar 18 |
43.50000 -0.50 |
44.32 | 43.00 | 44.00 | 76,998 |
| 08 Mar 18 |
44.00000 +0.00 |
44.45 | 43.10 | 44.00 | 36,585 |
| 07 Mar 18 |
44.00000 -6.50 |
50.00 | 43.00 | 50.00 | 60,349 |
| 06 Mar 18 |
50.50000 -0.95 |
50.70 | 50.00 | 50.50 | 2,200 |
| 05 Mar 18 |
51.45000 -1.05 |
51.45 | 50.11 | 51.45 | 4,806 |
| 02 Mar 18 |
52.50000 +0.50 |
52.50 | 52.50 | 52.50 | 5,660 |
| 01 Mar 18 |
52.00000 -1.00 |
54.00 | 51.00 | 53.00 | 26,471 |
| 28 Feb 18 |
53.00000 -1.50 |
54.00 | 51.20 | 54.00 | 14,651 |
| 27 Feb 18 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 16,641 |
| 26 Feb 18 |
54.50000 -1.50 |
55.10 | 54.10 | 55.10 | 9,969 |
| 23 Feb 18 |
56.00000 -3.00 |
58.00 | 55.10 | 58.00 | 13,703 |
| 22 Feb 18 |
59.00000 -1.50 |
60.38 | 58.00 | 60.38 | 56,910 |
| 21 Feb 18 |
60.50000 -2.50 |
60.50 | 60.12 | 60.50 | 4,000 |
| 20 Feb 18 |
63.00000 +0.06 |
63.00 | 63.00 | 63.00 | 2,044 |
| 19 Feb 18 |
62.94000 +0.44 |
63.00 | 62.94 | 62.94 | 9,585 |
| 16 Feb 18 |
62.50000 +0.00 |
63.00 | 60.55 | 62.50 | 11,211 |
| 15 Feb 18 |
62.50000 +1.50 |
63.70 | 60.55 | 63.00 | 17,103 |
| 14 Feb 18 |
61.00000 -2.00 |
61.00 | 61.00 | 61.00 | 1,904 |
| 13 Feb 18 |
63.00000 -1.00 |
63.70 | 61.44 | 63.00 | 3,836 |
| 12 Feb 18 |
64.00000 +1.00 |
64.00 | 64.00 | 64.00 | 3,001 |
| 09 Feb 18 |
63.00000 -1.20 |
64.20 | 61.00 | 63.00 | 9,459 |
| 08 Feb 18 |
64.20000 +1.70 |
64.20 | 64.20 | 64.20 | 25,504 |
| 07 Feb 18 |
62.50000 +0.00 |
64.40 | 60.30 | 62.50 | 1,541 |
| 06 Feb 18 |
62.50000 -2.50 |
64.40 | 60.00 | 63.50 | 19,102 |
| 05 Feb 18 |
65.00000 +0.00 |
65.00 | 64.10 | 65.00 | 5,596 |
| 02 Feb 18 |
65.00000 +0.00 |
65.00 | 64.10 | 65.00 | 3,497 |
| 01 Feb 18 |
65.00000 -1.00 |
65.40 | 64.10 | 65.00 | 10,300 |
| 30 Jan 18 |
66.00000 -0.50 |
66.80 | 65.00 | 66.50 | 2,062 |
| 29 Jan 18 |
66.50000 -1.50 |
66.98 | 65.00 | 66.50 | 13,089 |
| 26 Jan 18 |
68.00000 +1.50 |
68.00 | 65.00 | 66.50 | 7,504 |
| 24 Jan 18 |
66.50000 +0.00 |
67.10 | 65.00 | 66.50 | 1,828 |
| 23 Jan 18 |
66.50000 +0.00 |
67.30 | 65.00 | 66.50 | 6,989 |
| 22 Jan 18 |
66.50000 +0.45 |
67.30 | 65.10 | 66.50 | 5,025 |
| 19 Jan 18 |
66.05000 -0.95 |
66.05 | 65.10 | 66.05 | 7,510 |
| 18 Jan 18 |
67.00000 +0.00 |
69.52 | 66.13 | 68.00 | 15,996 |
| 17 Jan 18 |
67.00000 +0.00 |
67.36 | 66.30 | 67.00 | 1,852 |
| 16 Jan 18 |
67.00000 -1.50 |
69.59 | 66.15 | 68.50 | 8,398 |
| 15 Jan 18 |
68.50000 +3.00 |
70.45 | 67.00 | 67.00 | 34,466 |
| 12 Jan 18 |
65.50000 +1.10 |
66.95 | 64.00 | 65.50 | 17,612 |
| 11 Jan 18 |
64.40000 -0.60 |
64.40 | 64.40 | 64.40 | 600 |
| 10 Jan 18 |
65.00000 +0.60 |
65.00 | 64.40 | 65.00 | 26,500 |
| 09 Jan 18 |
64.40000 -1.10 |
64.40 | 64.40 | 64.40 | 609 |
| 08 Jan 18 |
65.50000 +2.00 |
66.35 | 62.72 | 63.50 | 20,786 |
| 05 Jan 18 |
63.50000 +1.24 |
64.68 | 62.00 | 63.50 | 30,583 |
| 04 Jan 18 |
62.26500 -0.24 |
62.26 | 62.05 | 62.26 | 11,045 |
| 03 Jan 18 |
62.50000 -1.50 |
64.39 | 62.00 | 64.00 | 11,031 |
| 02 Jan 18 |
64.00000 +0.95 |
64.39 | 63.02 | 64.00 | 5,390 |
| 29 Dec 17 |
63.05000 -0.95 |
63.05 | 63.05 | 63.05 | 618 |
| 28 Dec 17 |
64.00000 +0.95 |
64.50 | 63.00 | 64.50 | 6,638 |
| 27 Dec 17 |
63.05000 +0.00 |
63.05 | 63.00 | 63.05 | 5,475 |
| 22 Dec 17 |
63.05000 +0.00 |
63.05 | 63.05 | 63.05 | 690 |
| 21 Dec 17 |
63.05000 -1.95 |
63.05 | 63.05 | 63.05 | 388 |
| 20 Dec 17 |
65.00000 +0.50 |
65.75 | 63.05 | 64.50 | 9,163 |
| 19 Dec 17 |
64.50000 +0.00 |
65.75 | 63.05 | 64.50 | 3,707 |
| 18 Dec 17 |
64.50000 +0.00 |
65.75 | 63.05 | 64.50 | 7,196 |
| 15 Dec 17 |
64.50000 -0.38 |
64.88 | 63.00 | 64.50 | 7,623 |
| 14 Dec 17 |
64.88000 +0.00 |
64.88 | 64.88 | 64.88 | 1,000 |
| 13 Dec 17 |
64.88000 +0.38 |
64.88 | 64.88 | 64.88 | 8,037 |
| 12 Dec 17 |
64.50000 +0.75 |
64.88 | 63.03 | 64.50 | 1,869 |
| 08 Dec 17 |
63.75000 -1.25 |
63.75 | 63.00 | 63.75 | 2,455 |
| 07 Dec 17 |
65.00000 +0.98 |
65.75 | 64.02 | 65.00 | 2,171 |
| 06 Dec 17 |
64.02000 +0.00 |
64.02 | 64.02 | 64.02 | 1,621 |
| 04 Dec 17 |
64.02000 -0.98 |
64.02 | 64.00 | 64.02 | 5,087 |
| 01 Dec 17 |
65.00000 +0.32 |
65.75 | 64.68 | 65.50 | 4,073 |
| 30 Nov 17 |
64.67500 -1.07 |
64.68 | 64.50 | 64.68 | 6,594 |
| 29 Nov 17 |
65.75000 +0.20 |
66.50 | 64.68 | 66.25 | 3,598 |
| 28 Nov 17 |
65.55000 -0.70 |
65.55 | 65.55 | 65.55 | 576 |
| 27 Nov 17 |
66.25000 +0.00 |
66.50 | 65.50 | 66.25 | 5,833 |
| 24 Nov 17 |
66.25000 -0.15 |
66.40 | 65.55 | 66.25 | 18,442 |
| 23 Nov 17 |
66.40000 +0.00 |
66.40 | 66.40 | 66.40 | 27 |
| 22 Nov 17 |
66.40000 +0.15 |
66.95 | 66.40 | 66.40 | 9,963 |
| 21 Nov 17 |
66.25000 +0.00 |
66.95 | 65.60 | 66.25 | 4,721 |
| 20 Nov 17 |
66.25000 -0.50 |
66.75 | 65.50 | 66.25 | 6,839 |
| 17 Nov 17 |
66.75000 +0.50 |
66.75 | 66.75 | 66.75 | 1,758 |
| 16 Nov 17 |
66.25000 -0.50 |
67.00 | 65.50 | 67.00 | 17,149 |
| 15 Nov 17 |
66.75000 +0.02 |
66.75 | 66.73 | 66.75 | 4,778 |
| 14 Nov 17 |
66.73000 +0.03 |
66.73 | 66.73 | 66.73 | 260 |
| 13 Nov 17 |
66.70000 -0.30 |
66.70 | 66.55 | 66.70 | 750 |
| 10 Nov 17 |
67.00000 -1.50 |
67.00 | 66.65 | 66.75 | 20,408 |
| 09 Nov 17 |
68.50000 +0.00 |
68.75 | 67.28 | 68.50 | 4,856 |
| 08 Nov 17 |
68.50000 +0.00 |
69.47 | 67.75 | 68.50 | 4,791 |
| 07 Nov 17 |
68.50000 +0.00 |
69.47 | 67.28 | 68.50 | 11,141 |
| 06 Nov 17 |
68.50000 +0.00 |
69.50 | 67.28 | 68.50 | 2,276 |
| 03 Nov 17 |
68.50000 +1.25 |
69.50 | 67.05 | 67.25 | 11,494 |
| 02 Nov 17 |
67.25000 +0.00 |
68.00 | 66.75 | 67.25 | 3,660 |
| 01 Nov 17 |
67.25000 +0.75 |
68.00 | 66.00 | 66.50 | 14,630 |
| 31 Oct 17 |
66.50000 -0.55 |
67.00 | 66.01 | 67.00 | 15,177 |
| 30 Oct 17 |
67.05000 -0.95 |
67.05 | 67.05 | 67.05 | 4,500 |
| 27 Oct 17 |
68.00000 -1.00 |
69.50 | 68.00 | 69.00 | 19,424 |
| 26 Oct 17 |
69.00000 +0.85 |
69.70 | 68.00 | 69.50 | 17,225 |
| 25 Oct 17 |
68.15000 -1.35 |
68.15 | 68.15 | 68.15 | 2,418 |
| 24 Oct 17 |
69.50000 +0.35 |
70.50 | 69.15 | 70.00 | 21,192 |
| 23 Oct 17 |
69.15000 -0.85 |
69.15 | 69.15 | 69.15 | 2,936 |
| 20 Oct 17 |
70.00000 +0.50 |
70.70 | 69.15 | 69.50 | 10,339 |
| 19 Oct 17 |
69.50000 +0.00 |
69.95 | 69.15 | 69.50 | 3,097 |
| 18 Oct 17 |
69.50000 +0.50 |
70.00 | 68.10 | 69.00 | 13,016 |
| 17 Oct 17 |
69.00000 -1.50 |
69.95 | 68.00 | 69.95 | 45,874 |
| 16 Oct 17 |
70.50000 -2.00 |
73.00 | 70.00 | 72.50 | 297,489 |
| 13 Oct 17 |
72.50000 +0.00 |
73.00 | 72.05 | 73.00 | 44,592 |
| 12 Oct 17 |
72.50000 +0.00 |
72.50 | 72.05 | 72.40 | 78,276 |
| 11 Oct 17 |
72.50000 +0.50 |
73.00 | 72.15 | 72.75 | 23,828 |
| 10 Oct 17 |
72.00000 +0.50 |
72.90 | 71.50 | 72.90 | 10,502 |
| 09 Oct 17 |
71.50000 +0.00 |
72.65 | 70.75 | 72.65 | 7,402 |
| 06 Oct 17 |
71.50000 +0.00 |
72.65 | 70.00 | 72.65 | 38,469 |
| 05 Oct 17 |
71.50000 +4.50 |
73.00 | 68.05 | 68.22 | 157,877 |
| 04 Oct 17 |
67.00000 +1.00 |
67.95 | 61.19 | 64.50 | 169,369 |
| 03 Oct 17 |
66.00000 -1.00 |
67.50 | 65.19 | 67.50 | 54,122 |
| 02 Oct 17 |
67.00000 -1.50 |
69.15 | 66.00 | 69.15 | 48,974 |
| 29 Sep 17 |
68.50000 -1.50 |
69.15 | 67.00 | 67.50 | 9,638 |
| 28 Sep 17 |
70.00000 -1.50 |
71.50 | 70.00 | 70.00 | 7,566 |
| 27 Sep 17 |
71.50000 +0.00 |
73.00 | 70.00 | 70.05 | 10,249 |
| 26 Sep 17 |
71.50000 +0.00 |
71.88 | 70.00 | 70.00 | 10,125 |
| 25 Sep 17 |
71.50000 -0.50 |
73.00 | 70.00 | 72.00 | 7,462 |
| 22 Sep 17 |
72.00000 -0.50 |
72.00 | 72.00 | 72.00 | 7,500 |
| 21 Sep 17 |
72.50000 -1.00 |
73.69 | 72.00 | 73.05 | 22,595 |
| 20 Sep 17 |
73.50000 +0.45 |
73.69 | 73.05 | 73.50 | 109,828 |
| 19 Sep 17 |
73.05000 -0.45 |
73.05 | 73.05 | 73.05 | 1,347 |
| 18 Sep 17 |
73.50000 -0.19 |
73.69 | 73.05 | 73.05 | 3,554 |
| 15 Sep 17 |
73.69500 +0.19 |
73.69 | 73.69 | 73.69 | 10,000 |
| 14 Sep 17 |
73.50000 -0.19 |
73.69 | 73.05 | 73.69 | 4,724 |
| 13 Sep 17 |
73.69500 +0.19 |
73.95 | 73.69 | 73.95 | 8,692 |
| 12 Sep 17 |
73.50000 +0.00 |
74.00 | 73.05 | 73.95 | 12,778 |
| 11 Sep 17 |
73.50000 +0.00 |
74.00 | 73.05 | 73.95 | 18,297 |
| 08 Sep 17 |
73.50000 +0.50 |
74.00 | 72.05 | 72.05 | 22,257 |
| 07 Sep 17 |
73.00000 +0.57 |
74.00 | 71.00 | 72.43 | 24,576 |
| 06 Sep 17 |
72.42500 -1.07 |
72.43 | 72.43 | 72.43 | 1,599 |
| 05 Sep 17 |
73.50000 -1.00 |
74.75 | 72.00 | 74.05 | 19,866 |
| 04 Sep 17 |
74.50000 +0.00 |
74.75 | 74.05 | 74.05 | 7,766 |
| 01 Sep 17 |
74.50000 +0.00 |
74.75 | 74.05 | 74.05 | 14,442 |
| 31 Aug 17 |
74.50000 +0.10 |
75.50 | 74.05 | 74.40 | 14,765 |
| 30 Aug 17 |
74.40000 -1.60 |
74.40 | 74.40 | 74.40 | 2,000 |
| 29 Aug 17 |
76.00000 +0.50 |
77.00 | 76.00 | 77.00 | 28,161 |
| 25 Aug 17 |
75.50000 -0.90 |
76.10 | 75.00 | 76.10 | 8,498 |
| 24 Aug 17 |
76.40000 -0.10 |
76.40 | 76.10 | 76.40 | 720 |
| 23 Aug 17 |
76.50000 +0.00 |
77.00 | 74.40 | 76.50 | 71,700 |
| 22 Aug 17 |
76.50000 +1.50 |
76.93 | 75.75 | 75.75 | 170,230 |
| 21 Aug 17 |
75.00000 +0.50 |
76.00 | 73.31 | 74.50 | 211,181 |
| 18 Aug 17 |
74.50000 +0.00 |
76.00 | 73.00 | 74.50 | 19,093 |
| 17 Aug 17 |
74.50000 +0.00 |
74.50 | 74.12 | 74.50 | 10,287 |
| 16 Aug 17 |
74.50000 +0.50 |
75.00 | 73.31 | 74.50 | 65,242 |
| 15 Aug 17 |
74.00000 -1.50 |
74.00 | 72.00 | 74.00 | 30,642 |
| 14 Aug 17 |
75.50000 -1.50 |
76.00 | 75.00 | 76.00 | 19,312 |
| 11 Aug 17 |
77.00000 -0.50 |
80.00 | 75.00 | 80.00 | 12,039 |
| 10 Aug 17 |
77.50000 +0.00 |
77.50 | 76.00 | 77.50 | 4,226 |
| 09 Aug 17 |
77.50000 +0.45 |
78.00 | 76.05 | 77.50 | 5,149 |
| 08 Aug 17 |
77.05000 -0.95 |
77.05 | 76.05 | 77.05 | 6,663 |
| 07 Aug 17 |
78.00000 +1.65 |
80.00 | 77.50 | 78.50 | 29,585 |
| 04 Aug 17 |
76.35000 -0.15 |
76.35 | 75.25 | 76.35 | 454 |
| 03 Aug 17 |
76.50000 +0.00 |
76.50 | 75.25 | 76.50 | 10,769 |
| 02 Aug 17 |
76.50000 -4.50 |
80.00 | 75.00 | 80.00 | 69,881 |
| 01 Aug 17 |
81.00000 +0.00 |
81.00 | 80.00 | 81.00 | 5,200 |
| 31 Jul 17 |
81.00000 +0.00 |
81.00 | 79.20 | 81.00 | 16,198 |
| 28 Jul 17 |
81.00000 -2.00 |
83.00 | 80.20 | 83.00 | 94,714 |
| 27 Jul 17 |
83.00000 -0.30 |
83.00 | 82.00 | 83.00 | 2,626 |
| 26 Jul 17 |
83.30000 -0.70 |
83.30 | 82.50 | 83.30 | 13,454 |
| 25 Jul 17 |
84.00000 -1.90 |
84.00 | 84.00 | 84.00 | 5,000 |
| 24 Jul 17 |
85.90000 +0.80 |
85.90 | 85.00 | 85.90 | 2,723 |
| 21 Jul 17 |
85.10000 -1.40 |
85.10 | 85.00 | 85.10 | 15,989 |
| 20 Jul 17 |
86.50000 -1.50 |
88.00 | 86.05 | 88.00 | 18,103 |
| 19 Jul 17 |
88.00000 +0.00 |
89.50 | 86.10 | 88.00 | 2,198 |
| 18 Jul 17 |
88.00000 -1.52 |
89.75 | 86.05 | 88.00 | 8,442 |
| 17 Jul 17 |
89.52000 +1.52 |
89.52 | 89.52 | 89.52 | 1,117 |
| 13 Jul 17 |
88.00000 +0.00 |
89.00 | 86.05 | 88.00 | 2,773 |
| 12 Jul 17 |
88.00000 +1.50 |
89.00 | 86.00 | 88.00 | 7,189 |
| 11 Jul 17 |
86.50000 -1.50 |
86.50 | 86.05 | 86.50 | 7,450 |
| 10 Jul 17 |
88.00000 +0.85 |
89.00 | 87.00 | 88.50 | 8,023 |
| 07 Jul 17 |
87.15000 -1.35 |
87.15 | 87.00 | 87.15 | 7,929 |
| 06 Jul 17 |
88.50000 -2.00 |
91.40 | 88.00 | 90.50 | 24,576 |
| 05 Jul 17 |
90.50000 +0.00 |
91.40 | 89.00 | 90.50 | 9,810 |
| 04 Jul 17 |
90.50000 +0.50 |
91.55 | 90.50 | 90.50 | 174,449 |
| 03 Jul 17 |
90.00000 +3.00 |
90.00 | 88.00 | 88.00 | 47,676 |
| 30 Jun 17 |
87.00000 +0.50 |
88.00 | 87.00 | 87.00 | 35,811 |
| 29 Jun 17 |
86.50000 +0.50 |
86.90 | 84.10 | 86.00 | 7,430 |
| 28 Jun 17 |
86.00000 +1.00 |
87.95 | 84.10 | 86.00 | 916 |
| 27 Jun 17 |
85.00000 -1.00 |
85.00 | 84.20 | 85.00 | 8,279 |
| 26 Jun 17 |
86.00000 +2.50 |
86.00 | 84.55 | 84.55 | 21,633 |
| 23 Jun 17 |
83.50000 +0.00 |
84.73 | 82.00 | 83.50 | 12,160 |
| 22 Jun 17 |
83.50000 -0.50 |
84.00 | 82.00 | 83.50 | 2,250 |
| 21 Jun 17 |
84.00000 -0.20 |
87.00 | 82.50 | 86.00 | 16,142 |
| 20 Jun 17 |
84.20000 -1.80 |
84.20 | 84.00 | 84.20 | 6,350 |
| 19 Jun 17 |
86.00000 +1.00 |
87.45 | 84.20 | 86.50 | 3,526 |
| 16 Jun 17 |
85.00000 -1.50 |
85.00 | 85.00 | 85.00 | 3,000 |
| 15 Jun 17 |
86.50000 +0.00 |
87.64 | 85.00 | 86.50 | 21,959 |
| 14 Jun 17 |
86.50000 +2.50 |
88.00 | 85.00 | 85.00 | 37,279 |
| 13 Jun 17 |
84.00000 -1.00 |
85.00 | 83.15 | 85.00 | 7,301 |
| 12 Jun 17 |
85.00000 +0.00 |
86.50 | 83.00 | 85.00 | 5,601 |
| 09 Jun 17 |
85.00000 -3.50 |
87.00 | 83.15 | 87.00 | 22,284 |
| 08 Jun 17 |
88.50000 -0.50 |
89.00 | 88.00 | 89.00 | 20,627 |
| 07 Jun 17 |
89.00000 -3.00 |
92.20 | 89.00 | 92.00 | 23,705 |
| 06 Jun 17 |
92.00000 -2.00 |
93.00 | 91.00 | 93.00 | 27,402 |
| 05 Jun 17 |
94.00000 -2.50 |
95.00 | 93.30 | 95.00 | 14,762 |
| 02 Jun 17 |
96.50000 +1.50 |
96.80 | 95.00 | 96.50 | 3,844 |
| 01 Jun 17 |
95.00000 -0.55 |
95.00 | 95.00 | 95.00 | 1,000 |
| 31 May 17 |
95.55000 -0.95 |
95.55 | 95.00 | 95.55 | 16,188 |
| 30 May 17 |
96.50000 +0.00 |
97.97 | 95.45 | 96.50 | 16,335 |
| 26 May 17 |
96.50000 +0.00 |
98.00 | 95.50 | 96.50 | 8,728 |
| 25 May 17 |
96.50000 +0.00 |
98.00 | 95.50 | 96.50 | 6,312 |
| 24 May 17 |
96.50000 +0.00 |
97.70 | 95.00 | 96.50 | 36,924 |
| 23 May 17 |
96.50000 +5.00 |
98.00 | 92.00 | 92.00 | 61,901 |
| 22 May 17 |
91.50000 +4.50 |
92.00 | 87.48 | 89.00 | 26,742 |
| 19 May 17 |
87.00000 -0.50 |
87.25 | 86.00 | 87.25 | 6,440 |
| 18 May 17 |
87.50000 +0.00 |
87.85 | 87.01 | 87.50 | 5,428 |
| 17 May 17 |
87.50000 -2.00 |
88.02 | 87.00 | 88.02 | 30,926 |
| 16 May 17 |
89.50000 -0.50 |
90.75 | 89.00 | 90.00 | 11,177 |
| 15 May 17 |
90.00000 +0.50 |
90.45 | 89.00 | 89.50 | 6,137 |
| 12 May 17 |
89.50000 -0.50 |
90.75 | 88.00 | 90.00 | 14,065 |
| 11 May 17 |
90.00000 -0.50 |
92.00 | 88.00 | 90.50 | 14,807 |
| 10 May 17 |
90.50000 +5.50 |
92.00 | 80.00 | 87.50 | 396,832 |
| 09 May 17 |
85.00000 -0.50 |
85.00 | 85.00 | 85.00 | 917 |
| 08 May 17 |
85.50000 -1.00 |
87.00 | 85.00 | 86.50 | 13,468 |
| 05 May 17 |
86.50000 +0.00 |
86.97 | 86.00 | 86.50 | 7,133 |
| 04 May 17 |
86.50000 -0.50 |
88.00 | 86.10 | 87.00 | 14,720 |
| 03 May 17 |
87.00000 -1.00 |
89.40 | 86.72 | 88.00 | 21,163 |
| 02 May 17 |
88.00000 -1.50 |
89.70 | 86.72 | 89.50 | 22,251 |
| 28 Apr 17 |
89.50000 +0.00 |
91.00 | 88.29 | 89.50 | 28,746 |
| 27 Apr 17 |
89.50000 +2.00 |
92.00 | 88.00 | 88.00 | 110,523 |
| 26 Apr 17 |
87.50000 +6.00 |
90.00 | 81.00 | 81.50 | 64,300 |
| 25 Apr 17 |
81.50000 +1.50 |
83.00 | 80.30 | 80.30 | 23,229 |
| 24 Apr 17 |
80.00000 +10.50 |
81.00 | 70.00 | 71.50 | 190,748 |
| 21 Apr 17 |
69.50000 -1.00 |
70.65 | 69.00 | 70.50 | 22,523 |
| 20 Apr 17 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 35,713 |
| 19 Apr 17 |
70.50000 -1.50 |
72.00 | 70.00 | 72.00 | 11,288 |
| 18 Apr 17 |
72.00000 -1.50 |
72.00 | 72.00 | 72.00 | 6,046 |
| 13 Apr 17 |
73.50000 +0.00 |
74.40 | 72.00 | 73.50 | 8,035 |
| 12 Apr 17 |
73.50000 +0.50 |
74.85 | 72.00 | 72.50 | 25,432 |
| 11 Apr 17 |
73.00000 -1.50 |
74.80 | 73.00 | 74.50 | 48,868 |
| 10 Apr 17 |
74.50000 -1.00 |
77.00 | 74.00 | 75.50 | 8,977 |
| 07 Apr 17 |
75.50000 +3.50 |
77.95 | 71.38 | 72.00 | 33,859 |
| 06 Apr 17 |
72.00000 +2.50 |
72.00 | 69.35 | 69.50 | 83,488 |
| 05 Apr 17 |
69.50000 +0.00 |
70.00 | 69.35 | 69.50 | 11,869 |
| 04 Apr 17 |
69.50000 +1.50 |
70.50 | 68.48 | 68.48 | 114,781 |
| 03 Apr 17 |
68.00000 +7.00 |
68.48 | 62.00 | 62.00 | 157,894 |
| 31 Mar 17 |
61.00000 +0.00 |
61.60 | 60.00 | 61.00 | 39,601 |
| 30 Mar 17 |
61.00000 -0.50 |
61.75 | 61.00 | 61.50 | 22,080 |
| 29 Mar 17 |
61.50000 -1.00 |
63.07 | 61.22 | 62.50 | 15,489 |
| 28 Mar 17 |
62.50000 -0.50 |
63.50 | 61.15 | 63.00 | 36,595 |
| 27 Mar 17 |
63.00000 +0.00 |
63.38 | 62.00 | 63.00 | 17,553 |
| 24 Mar 17 |
63.00000 +0.00 |
63.38 | 62.00 | 62.50 | 23,847 |
| 23 Mar 17 |
63.00000 -2.89 |
65.00 | 61.50 | 65.00 | 48,109 |
| 22 Mar 17 |
65.89000 +0.00 |
65.89 | 65.00 | 65.89 | 1,837 |
| 21 Mar 17 |
65.89000 -0.11 |
65.89 | 63.83 | 65.89 | 5,478 |
| 20 Mar 17 |
66.00000 +0.00 |
66.00 | 65.00 | 66.00 | 4,057 |
| 17 Mar 17 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 2,949 |
| 16 Mar 17 |
66.00000 -0.49 |
66.00 | 66.00 | 66.00 | 108 |
| 15 Mar 17 |
66.49000 +0.00 |
66.49 | 66.00 | 66.49 | 7,232 |
| 14 Mar 17 |
66.49000 -0.01 |
66.49 | 66.00 | 66.49 | 11,008 |
| 13 Mar 17 |
66.50000 +0.00 |
66.50 | 66.05 | 66.50 | 25,096 |
| 10 Mar 17 |
66.50000 +0.01 |
66.50 | 66.10 | 66.50 | 28,073 |
| 09 Mar 17 |
66.49000 -0.01 |
66.49 | 66.00 | 66.49 | 7,405 |
| 08 Mar 17 |
66.50000 +0.01 |
66.50 | 66.05 | 66.50 | 22,890 |
| 07 Mar 17 |
66.49000 +0.00 |
66.49 | 66.05 | 66.49 | 5,336 |
| 06 Mar 17 |
66.49000 +0.44 |
66.49 | 66.05 | 66.49 | 11,849 |
| 03 Mar 17 |
66.05000 -0.45 |
66.05 | 66.05 | 66.05 | 3,082 |
| 02 Mar 17 |
66.50000 +0.00 |
66.50 | 66.05 | 66.50 | 31,363 |
| 01 Mar 17 |
66.50000 +0.00 |
66.75 | 66.05 | 66.50 | 32,261 |
| 28 Feb 17 |
66.50000 +0.00 |
67.00 | 66.05 | 66.50 | 18,484 |
| 27 Feb 17 |
66.50000 -0.97 |
67.47 | 66.05 | 67.47 | 15,615 |
| 24 Feb 17 |
67.47000 +0.00 |
67.47 | 66.75 | 67.47 | 5,316 |
| 23 Feb 17 |
67.47000 -0.03 |
67.47 | 66.30 | 67.47 | 10,564 |
| 22 Feb 17 |
67.50000 -0.48 |
68.00 | 66.75 | 68.00 | 10,417 |
| 21 Feb 17 |
67.98000 +0.00 |
67.98 | 67.98 | 67.98 | 5,628 |
| 20 Feb 17 |
67.98000 +0.98 |
67.98 | 67.00 | 67.98 | 1,457 |
| 17 Feb 17 |
67.00000 -1.00 |
67.00 | 67.00 | 67.00 | 842 |
| 16 Feb 17 |
68.00000 +0.00 |
68.00 | 67.00 | 68.00 | 4,821 |
| 15 Feb 17 |
68.00000 +0.00 |
68.20 | 67.00 | 68.00 | 7,521 |
| 14 Feb 17 |
68.00000 -1.00 |
68.50 | 67.04 | 68.50 | 25,960 |
| 13 Feb 17 |
69.00000 -0.70 |
69.05 | 68.00 | 69.05 | 7,214 |
| 10 Feb 17 |
69.70000 +0.20 |
69.70 | 69.70 | 69.70 | 7,155 |
| 09 Feb 17 |
69.50000 +0.50 |
69.75 | 69.00 | 69.50 | 11,768 |
| 08 Feb 17 |
69.00000 -1.00 |
69.00 | 69.00 | 69.00 | 7,773 |
| 07 Feb 17 |
70.00000 +0.00 |
71.00 | 70.00 | 70.00 | 505 |
| 06 Feb 17 |
70.00000 +0.00 |
70.40 | 69.01 | 70.00 | 16,496 |
| 03 Feb 17 |
70.00000 +0.00 |
70.33 | 69.15 | 70.00 | 8,044 |
| 02 Feb 17 |
70.00000 -0.33 |
70.50 | 69.15 | 70.00 | 32,758 |
| 01 Feb 17 |
70.33000 +0.33 |
70.44 | 70.33 | 70.33 | 25,450 |
| 31 Jan 17 |
70.00000 -0.50 |
70.50 | 69.05 | 70.50 | 25,887 |
| 30 Jan 17 |
70.50000 +0.00 |
71.00 | 70.12 | 70.50 | 27,446 |
| 27 Jan 17 |
70.50000 +0.00 |
70.50 | 70.12 | 70.50 | 5,017 |
| 26 Jan 17 |
70.50000 +0.50 |
70.75 | 70.40 | 70.40 | 38,813 |
| 25 Jan 17 |
70.00000 -1.50 |
71.50 | 68.82 | 71.50 | 25,475 |
| 24 Jan 17 |
71.50000 -0.45 |
71.50 | 71.00 | 71.50 | 3,771 |
| 23 Jan 17 |
71.95000 -0.55 |
71.95 | 71.00 | 71.95 | 10,882 |
| 20 Jan 17 |
72.50000 +0.45 |
73.40 | 71.03 | 73.00 | 80,277 |
| 19 Jan 17 |
72.05000 +0.05 |
72.05 | 72.05 | 72.05 | 3,000 |
| 18 Jan 17 |
72.00000 -1.00 |
72.00 | 72.00 | 72.00 | 4,000 |
| 17 Jan 17 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 6,805 |
| 16 Jan 17 |
73.00000 +0.95 |
73.70 | 70.00 | 73.00 | 52,212 |
| 13 Jan 17 |
72.05000 -0.95 |
72.05 | 72.05 | 72.05 | 159 |
| 12 Jan 17 |
73.00000 +0.00 |
73.00 | 72.05 | 73.00 | 1,607 |
| 11 Jan 17 |
73.00000 -0.50 |
74.00 | 72.05 | 73.50 | 22,670 |
| 10 Jan 17 |
73.50000 +0.00 |
73.50 | 73.11 | 73.50 | 19,017 |
| 09 Jan 17 |
73.50000 +0.00 |
73.50 | 73.11 | 73.50 | 4,971 |
| 06 Jan 17 |
73.50000 +2.32 |
73.50 | 72.45 | 72.45 | 61,361 |
| 05 Jan 17 |
71.17500 -0.82 |
71.18 | 71.18 | 71.18 | 867 |
| 04 Jan 17 |
72.00000 +0.00 |
72.50 | 71.05 | 72.00 | 88,256 |
| 03 Jan 17 |
72.00000 -0.60 |
72.60 | 71.05 | 72.00 | 11,595 |
| 30 Dec 16 |
72.60000 +0.60 |
72.60 | 72.60 | 72.60 | 1,000 |
| 29 Dec 16 |
72.00000 +0.80 |
72.60 | 71.05 | 72.00 | 21,222 |
| 28 Dec 16 |
71.20000 -0.80 |
71.20 | 71.05 | 71.20 | 10,446 |
| 23 Dec 16 |
72.00000 +0.00 |
72.70 | 71.15 | 72.00 | 13,532 |
| 22 Dec 16 |
72.00000 -1.50 |
73.00 | 71.10 | 73.00 | 35,849 |
| 21 Dec 16 |
73.50000 -1.00 |
74.80 | 72.01 | 74.50 | 52,579 |
| 20 Dec 16 |
74.50000 +0.00 |
75.00 | 73.05 | 74.50 | 81,210 |
| 19 Dec 16 |
74.50000 +0.00 |
76.00 | 73.30 | 74.50 | 7,271 |
| 16 Dec 16 |
74.50000 +1.50 |
74.82 | 74.00 | 74.00 | 11,477 |
| 15 Dec 16 |
73.00000 +0.50 |
73.70 | 72.35 | 72.50 | 48,673 |
| 14 Dec 16 |
72.50000 +0.50 |
73.00 | 71.00 | 72.00 | 124,839 |
| 13 Dec 16 |
72.00000 -5.00 |
77.00 | 69.00 | 77.00 | 226,555 |
| 12 Dec 16 |
77.00000 -0.50 |
77.00 | 77.00 | 77.00 | 4,275 |
| 09 Dec 16 |
77.50000 -2.50 |
77.80 | 77.00 | 77.80 | 11,008 |
| 08 Dec 16 |
80.00000 -0.40 |
80.40 | 78.05 | 80.00 | 1,670 |
| 07 Dec 16 |
80.40000 +2.35 |
80.40 | 80.40 | 80.40 | 128 |
| 06 Dec 16 |
78.05000 -1.95 |
78.05 | 78.05 | 78.05 | 4,539 |
| 05 Dec 16 |
80.00000 +1.00 |
81.35 | 78.05 | 80.00 | 7,878 |
| 02 Dec 16 |
79.00000 -2.05 |
79.00 | 78.05 | 79.00 | 1,347 |
| 01 Dec 16 |
81.05000 +1.05 |
81.80 | 81.05 | 81.05 | 18,871 |
| 30 Nov 16 |
80.00000 -8.50 |
85.00 | 78.00 | 85.00 | 92,423 |
| 29 Nov 16 |
88.50000 +1.45 |
88.50 | 87.00 | 88.50 | 34,469 |
| 28 Nov 16 |
87.05000 +0.00 |
87.05 | 87.00 | 87.05 | 221 |
| 25 Nov 16 |
87.05000 -0.18 |
87.05 | 87.05 | 87.05 | 500 |
| 24 Nov 16 |
87.23000 -1.27 |
87.23 | 87.00 | 87.23 | 25,282 |
| 23 Nov 16 |
88.50000 +0.00 |
88.66 | 88.00 | 88.50 | 5,014 |
| 22 Nov 16 |
88.50000 -0.50 |
88.50 | 87.00 | 88.50 | 12,166 |
| 21 Nov 16 |
89.00000 +1.00 |
89.00 | 88.00 | 89.00 | 61,715 |
| 18 Nov 16 |
88.00000 -1.00 |
88.00 | 88.00 | 88.00 | 740 |
| 17 Nov 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 2,696 |
| 16 Nov 16 |
89.00000 -0.50 |
89.50 | 88.05 | 89.50 | 6,866 |
| 15 Nov 16 |
89.50000 +0.45 |
89.70 | 89.05 | 89.70 | 14,312 |
| 14 Nov 16 |
89.05000 -1.45 |
89.05 | 89.05 | 89.05 | 1,321 |
| 11 Nov 16 |
90.50000 +0.00 |
90.69 | 89.00 | 90.50 | 20,958 |
| 10 Nov 16 |
90.50000 -2.00 |
91.18 | 89.00 | 91.18 | 35,182 |
| 09 Nov 16 |
92.50000 -1.20 |
93.00 | 91.00 | 93.00 | 31,776 |
| 08 Nov 16 |
93.70000 -0.30 |
93.70 | 93.00 | 93.70 | 38,560 |
| 07 Nov 16 |
94.00000 +0.00 |
94.00 | 93.00 | 94.00 | 10,356 |
| 04 Nov 16 |
94.00000 +0.00 |
94.00 | 93.00 | 94.00 | 3,013 |
| 03 Nov 16 |
94.00000 -0.50 |
95.33 | 93.00 | 94.50 | 22,782 |
| 02 Nov 16 |
94.50000 +3.00 |
95.85 | 93.00 | 93.00 | 14,379 |
| 01 Nov 16 |
91.50000 +2.39 |
92.75 | 90.00 | 90.00 | 17,915 |
| 31 Oct 16 |
89.11000 -0.39 |
89.11 | 89.11 | 89.11 | 2,244 |
| 28 Oct 16 |
89.50000 +0.00 |
90.00 | 89.05 | 89.50 | 12,318 |
| 27 Oct 16 |
89.50000 +0.00 |
90.00 | 89.00 | 89.50 | 18,192 |
| 26 Oct 16 |
89.50000 +0.50 |
89.70 | 89.50 | 89.50 | 12,265 |
| 25 Oct 16 |
89.00000 -1.00 |
90.00 | 88.00 | 89.00 | 21,915 |
| 24 Oct 16 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 1,177 |
| 21 Oct 16 |
89.00000 -1.00 |
90.00 | 88.25 | 89.00 | 39,093 |
| 20 Oct 16 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 3,333 |
| 19 Oct 16 |
89.00000 +0.00 |
90.00 | 88.05 | 89.00 | 6,216 |
| 18 Oct 16 |
89.00000 +0.00 |
90.00 | 88.05 | 89.00 | 3,761 |
| 17 Oct 16 |
89.00000 +0.00 |
90.00 | 89.00 | 89.00 | 51,297 |
| 14 Oct 16 |
89.00000 +1.00 |
89.50 | 88.00 | 88.50 | 9,362 |
| 13 Oct 16 |
88.00000 -1.00 |
88.00 | 88.00 | 88.00 | 1,176 |
| 12 Oct 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 7,779 |
| 11 Oct 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 6,308 |
| 10 Oct 16 |
89.00000 -4.35 |
90.50 | 86.00 | 90.50 | 21,530 |
| 07 Oct 16 |
93.35000 -0.65 |
93.35 | 93.05 | 93.35 | 16,827 |
| 06 Oct 16 |
94.00000 -0.50 |
94.50 | 93.05 | 94.50 | 5,182 |
| 05 Oct 16 |
94.50000 +1.00 |
95.90 | 93.05 | 93.50 | 42,252 |
| 04 Oct 16 |
93.50000 +0.00 |
93.95 | 92.00 | 93.50 | 6,055 |
| 03 Oct 16 |
93.50000 -1.75 |
95.00 | 90.50 | 95.00 | 19,835 |
| 30 Sep 16 |
95.25000 -2.25 |
95.75 | 93.00 | 95.75 | 7,399 |
| 29 Sep 16 |
97.50000 +0.00 |
97.75 | 95.00 | 97.50 | 3,722 |
| 28 Sep 16 |
97.50000 -0.70 |
98.00 | 95.00 | 98.00 | 4,507 |
| 27 Sep 16 |
98.20000 +1.17 |
98.20 | 95.50 | 98.20 | 5,452 |
| 26 Sep 16 |
97.03000 -1.47 |
97.03 | 97.00 | 97.03 | 5,428 |
| 23 Sep 16 |
98.50000 -3.00 |
101.40 | 96.50 | 101.40 | 33,384 |
| 22 Sep 16 |
101.50000 +3.00 |
103.95 | 100.00 | 101.00 | 36,799 |
| 21 Sep 16 |
98.50000 +0.50 |
99.00 | 97.00 | 98.00 | 6,249 |
| 20 Sep 16 |
98.00000 -0.50 |
98.00 | 97.00 | 98.00 | 7,713 |
| 19 Sep 16 |
98.50000 +0.50 |
98.50 | 98.00 | 98.50 | 5,343 |
| 16 Sep 16 |
98.00000 -0.30 |
98.00 | 98.00 | 98.00 | 1,000 |
| 15 Sep 16 |
98.30000 +0.30 |
98.30 | 98.00 | 98.30 | 20,851 |
| 14 Sep 16 |
98.00000 -2.00 |
98.00 | 96.00 | 98.00 | 4,200 |
| 13 Sep 16 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 8,465 |
| 12 Sep 16 |
100.00000 +1.96 |
101.50 | 98.00 | 100.00 | 28,276 |
| 09 Sep 16 |
98.04000 -1.21 |
98.04 | 98.00 | 98.04 | 1,592 |
| 08 Sep 16 |
99.25000 -0.25 |
99.25 | 98.02 | 99.00 | 1,730 |
| 07 Sep 16 |
99.50000 +0.50 |
99.50 | 99.50 | 99.50 | 1,004 |
| 06 Sep 16 |
99.00000 +0.00 |
99.50 | 98.02 | 99.00 | 3,210 |
| 05 Sep 16 |
99.00000 +0.00 |
99.50 | 97.00 | 99.00 | 6,110 |
| 02 Sep 16 |
99.00000 +1.00 |
100.00 | 98.00 | 99.00 | 7,201 |
| 01 Sep 16 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 2,000 |
| 31 Aug 16 |
99.00000 -0.50 |
99.50 | 98.00 | 99.50 | 4,459 |
| 30 Aug 16 |
99.50000 +0.00 |
99.50 | 99.01 | 99.50 | 364 |
| 26 Aug 16 |
99.50000 -1.29 |
100.50 | 99.50 | 100.50 | 6,992 |
| 25 Aug 16 |
100.78800 -0.11 |
100.79 | 100.79 | 100.79 | 687 |
| 24 Aug 16 |
100.90000 +0.00 |
100.90 | 99.00 | 100.90 | 2,636 |
| 23 Aug 16 |
100.90000 -0.10 |
100.90 | 99.00 | 100.90 | 3,961 |
| 22 Aug 16 |
101.00000 +0.00 |
101.00 | 99.05 | 101.00 | 3,148 |
| 19 Aug 16 |
101.00000 +0.00 |
101.00 | 99.05 | 101.00 | 932 |
| 18 Aug 16 |
101.00000 +1.00 |
101.00 | 99.04 | 101.00 | 15,500 |
| 17 Aug 16 |
100.00000 -2.00 |
100.00 | 100.00 | 100.00 | 1,533 |
| 16 Aug 16 |
102.00000 -1.00 |
102.15 | 100.05 | 102.15 | 9,610 |
| 15 Aug 16 |
103.00000 -0.50 |
105.00 | 102.00 | 103.50 | 74,869 |
| 12 Aug 16 |
103.50000 -0.50 |
104.00 | 102.00 | 104.00 | 28,836 |
| 11 Aug 16 |
104.00000 -3.50 |
108.50 | 103.00 | 107.50 | 25,488 |
| 10 Aug 16 |
107.50000 +9.00 |
110.00 | 101.00 | 101.00 | 91,242 |
| 09 Aug 16 |
98.50000 +0.50 |
99.00 | 98.00 | 98.00 | 11,342 |
| 08 Aug 16 |
98.00000 +0.00 |
98.98 | 97.05 | 98.00 | 6,734 |
| 05 Aug 16 |
98.00000 +0.00 |
98.98 | 97.02 | 98.00 | 5,776 |
| 04 Aug 16 |
98.00000 +3.50 |
99.00 | 92.05 | 94.50 | 89,226 |
| 03 Aug 16 |
94.50000 +8.00 |
95.00 | 86.00 | 87.50 | 189,122 |
| 02 Aug 16 |
86.50000 +0.00 |
87.10 | 85.05 | 86.50 | 8,997 |
| 01 Aug 16 |
86.50000 +2.00 |
88.00 | 85.05 | 86.50 | 14,353 |
| 29 Jul 16 |
84.50000 +0.00 |
84.75 | 84.01 | 84.50 | 2,019 |
| 28 Jul 16 |
84.50000 +0.00 |
85.00 | 84.01 | 84.50 | 2,893 |
| 27 Jul 16 |
84.50000 -0.25 |
84.75 | 84.01 | 84.50 | 1,532 |
| 26 Jul 16 |
84.75000 +0.25 |
85.00 | 84.75 | 84.75 | 2,005 |
| 25 Jul 16 |
84.50000 +0.00 |
84.75 | 84.01 | 84.50 | 1,228 |
| 22 Jul 16 |
84.50000 +0.00 |
84.50 | 84.01 | 84.50 | 128,893 |
| 21 Jul 16 |
84.50000 +0.00 |
84.75 | 84.20 | 84.50 | 2,828 |
| 20 Jul 16 |
84.50000 +0.00 |
84.75 | 84.10 | 84.50 | 5,458 |
| 19 Jul 16 |
84.50000 -1.00 |
86.25 | 84.05 | 85.50 | 232,084 |
| 18 Jul 16 |
85.50000 +0.00 |
86.25 | 84.03 | 85.50 | 3,952 |
| 15 Jul 16 |
85.50000 +0.00 |
86.25 | 84.03 | 85.50 | 104,455 |
| 14 Jul 16 |
85.50000 +0.03 |
87.75 | 84.02 | 85.00 | 18,727 |
| 13 Jul 16 |
85.47500 +0.47 |
85.50 | 85.47 | 85.47 | 500 |
| 12 Jul 16 |
85.00000 +0.50 |
86.00 | 84.02 | 85.00 | 2,046 |
| 11 Jul 16 |
84.50000 +1.00 |
84.50 | 84.00 | 84.00 | 13,178 |
| 08 Jul 16 |
83.50000 -2.00 |
84.00 | 83.02 | 84.00 | 3,838 |
| 07 Jul 16 |
85.50000 -1.50 |
88.00 | 85.00 | 88.00 | 10,998 |
| 06 Jul 16 |
87.00000 -2.00 |
87.00 | 85.00 | 87.00 | 15,000 |
| 05 Jul 16 |
89.00000 -0.50 |
89.50 | 87.00 | 89.50 | 77,211 |
| 04 Jul 16 |
89.50000 -0.50 |
90.00 | 89.00 | 90.00 | 2,241 |
| 01 Jul 16 |
90.00000 +0.00 |
90.00 | 87.00 | 90.00 | 6,097 |
| 30 Jun 16 |
90.00000 -0.75 |
90.00 | 90.00 | 90.00 | 4,965 |
| 29 Jun 16 |
90.75000 -0.75 |
90.75 | 90.00 | 90.75 | 3,081 |
| 28 Jun 16 |
91.50000 -2.00 |
92.75 | 90.00 | 92.75 | 11,939 |
| 27 Jun 16 |
93.50000 +0.00 |
94.25 | 92.25 | 93.50 | 104,223 |
| 24 Jun 16 |
93.50000 -7.50 |
100.45 | 90.00 | 99.50 | 35,095 |
| 23 Jun 16 |
101.00000 +0.00 |
101.75 | 100.00 | 101.00 | 7,949 |
| 22 Jun 16 |
101.00000 +0.00 |
107.75 | 100.00 | 104.00 | 50,609 |
| 21 Jun 16 |
101.00000 -1.00 |
101.00 | 100.00 | 101.00 | 3,604 |
| 20 Jun 16 |
102.00000 +0.50 |
102.00 | 101.00 | 101.50 | 4,004 |
| 17 Jun 16 |
101.50000 -0.50 |
102.00 | 101.00 | 102.00 | 17,255 |
| 16 Jun 16 |
102.00000 -3.00 |
102.00 | 102.00 | 102.00 | 3,000 |
| 15 Jun 16 |
105.00000 +0.00 |
106.50 | 102.00 | 105.00 | 182 |
| 14 Jun 16 |
105.00000 +0.00 |
107.00 | 102.00 | 106.00 | 4,671 |
| 13 Jun 16 |
105.00000 -1.00 |
105.00 | 103.00 | 105.00 | 21,650 |
| 10 Jun 16 |
106.00000 -0.25 |
106.00 | 106.00 | 106.00 | 3,522 |
| 08 Jun 16 |
106.25000 -2.65 |
106.25 | 106.25 | 106.25 | 5,000 |
| 07 Jun 16 |
108.90000 +0.90 |
108.90 | 108.90 | 108.90 | 3 |
| 06 Jun 16 |
108.00000 +2.00 |
108.90 | 106.00 | 108.00 | 5,378 |
| 03 Jun 16 |
106.00000 +0.00 |
106.00 | 106.00 | 106.00 | 300 |
| 02 Jun 16 |
106.00000 +0.00 |
106.00 | 106.00 | 106.00 | 6,638 |
| 01 Jun 16 |
106.00000 -2.00 |
106.00 | 106.00 | 106.00 | 526 |
| 31 May 16 |
108.00000 +0.50 |
109.00 | 106.25 | 107.50 | 2,737 |
| 27 May 16 |
107.50000 +2.25 |
109.00 | 105.25 | 107.50 | 5,167 |
| 26 May 16 |
105.25000 -0.85 |
105.25 | 105.25 | 105.25 | 400 |
| 25 May 16 |
106.10000 -1.40 |
106.10 | 105.25 | 106.10 | 904 |
| 24 May 16 |
107.50000 +1.50 |
109.95 | 105.25 | 106.00 | 2,091 |
| 23 May 16 |
106.00000 +2.50 |
107.00 | 103.25 | 103.50 | 21,084 |
| 20 May 16 |
103.50000 -0.50 |
104.00 | 103.25 | 104.00 | 6,017 |
| 19 May 16 |
104.00000 -3.00 |
105.00 | 103.14 | 105.00 | 6,750 |
| 18 May 16 |
107.00000 -0.50 |
107.07 | 107.00 | 107.07 | 3,397 |
| 17 May 16 |
107.50000 -0.50 |
108.50 | 107.00 | 108.00 | 19,633 |
| 16 May 16 |
108.00000 -0.07 |
108.00 | 108.00 | 108.00 | 20,000 |
| 13 May 16 |
108.07000 -0.18 |
108.07 | 108.07 | 108.07 | 477 |
| 12 May 16 |
108.25000 +1.75 |
108.25 | 107.00 | 107.00 | 11,395 |
| 11 May 16 |
106.50000 +1.48 |
107.00 | 105.50 | 105.50 | 6,349 |
| 10 May 16 |
105.02000 +0.00 |
105.02 | 105.02 | 105.02 | 2,700 |
| 09 May 16 |
105.02000 -0.48 |
105.02 | 105.01 | 105.02 | 7,409 |
| 06 May 16 |
105.50000 -0.50 |
107.00 | 105.00 | 106.00 | 37,771 |
| 05 May 16 |
106.00000 -2.50 |
108.00 | 105.50 | 108.00 | 17,658 |
| 04 May 16 |
108.50000 -4.00 |
110.00 | 108.00 | 110.00 | 21,778 |
| 03 May 16 |
112.50000 +0.00 |
113.00 | 110.00 | 112.50 | 2,495 |
| 29 Apr 16 |
112.50000 +0.00 |
113.00 | 110.00 | 112.50 | 167,240 |
| 28 Apr 16 |
112.50000 +0.50 |
112.50 | 110.00 | 112.50 | 724,617 |
| 27 Apr 16 |
112.00000 +0.25 |
112.00 | 110.00 | 112.00 | 18,073 |
| 26 Apr 16 |
111.75000 +0.00 |
111.75 | 110.00 | 111.75 | 7,033 |
| 25 Apr 16 |
111.75000 +2.75 |
111.75 | 110.00 | 111.75 | 4,893 |
| 22 Apr 16 |
109.00000 -2.75 |
109.00 | 109.00 | 109.00 | 800 |
| 21 Apr 16 |
111.75000 -0.25 |
111.75 | 111.75 | 111.75 | 918 |
| 20 Apr 16 |
112.00000 +0.00 |
112.00 | 109.00 | 112.00 | 3,632 |
| 19 Apr 16 |
112.00000 +4.00 |
114.00 | 108.06 | 111.00 | 3,801 |
| 18 Apr 16 |
108.00000 +0.38 |
108.00 | 107.63 | 108.00 | 1,092 |
| 15 Apr 16 |
107.62500 +0.63 |
107.63 | 107.00 | 107.63 | 3,878 |
| 14 Apr 16 |
107.00000 +0.00 |
107.00 | 107.00 | 107.00 | 19,955 |
| 13 Apr 16 |
107.00000 -2.50 |
107.00 | 107.00 | 107.00 | 31,469 |
| 12 Apr 16 |
109.50000 -2.50 |
110.00 | 105.00 | 110.00 | 37,705 |
| 11 Apr 16 |
112.00000 +1.00 |
112.40 | 106.00 | 112.40 | 22,910 |
| 08 Apr 16 |
111.00000 -2.00 |
111.00 | 110.00 | 111.00 | 2,029 |
| 07 Apr 16 |
113.00000 +0.00 |
113.75 | 111.00 | 113.00 | 680 |
| 06 Apr 16 |
113.00000 -0.33 |
113.33 | 111.00 | 113.00 | 4,069 |
| 05 Apr 16 |
113.33300 +1.33 |
113.33 | 113.33 | 113.33 | 165 |
| 04 Apr 16 |
112.00000 -0.50 |
112.00 | 110.70 | 112.00 | 8,203 |
| 01 Apr 16 |
112.50000 -2.50 |
112.50 | 112.00 | 112.50 | 10,979 |
| 31 Mar 16 |
115.00000 +1.00 |
115.00 | 112.00 | 115.00 | 1,090 |
| 30 Mar 16 |
114.00000 -2.00 |
114.00 | 110.50 | 114.00 | 16,679 |
| 29 Mar 16 |
116.00000 -0.50 |
116.00 | 114.00 | 116.00 | 9,619 |
| 24 Mar 16 |
116.50000 +0.00 |
116.95 | 115.00 | 116.50 | 10,613 |
| 23 Mar 16 |
116.50000 -1.50 |
116.95 | 114.00 | 116.50 | 10,240 |
| 22 Mar 16 |
118.00000 +1.50 |
118.00 | 118.00 | 118.00 | 700 |
| 21 Mar 16 |
116.50000 +0.50 |
117.50 | 115.00 | 117.00 | 10,722 |
| 18 Mar 16 |
116.00010 -1.00 |
116.00 | 116.00 | 116.00 | 5,809 |
| 17 Mar 16 |
117.00000 -0.50 |
117.30 | 116.00 | 117.00 | 4,700 |
| 16 Mar 16 |
117.50000 +0.19 |
118.00 | 115.00 | 117.50 | 28,541 |
| 15 Mar 16 |
117.31000 -0.19 |
117.31 | 115.00 | 117.31 | 28,113 |
| 14 Mar 16 |
117.50000 -1.90 |
119.40 | 116.50 | 119.00 | 16,789 |
| 11 Mar 16 |
119.40000 +1.40 |
119.40 | 119.40 | 119.40 | 54 |
| 10 Mar 16 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 4,440 |
| 09 Mar 16 |
118.00010 -1.00 |
118.00 | 118.00 | 118.00 | 824 |
| 08 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 12,002 |
| 07 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 3,332 |
| 04 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 9,983 |
| 03 Mar 16 |
119.00000 +1.00 |
119.50 | 118.00 | 119.00 | 8,576 |
| 02 Mar 16 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 1,157 |
| 01 Mar 16 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 69 |
| 29 Feb 16 |
119.00000 +1.00 |
119.00 | 118.00 | 119.00 | 89,719 |
| 26 Feb 16 |
118.00000 +2.00 |
118.00 | 116.00 | 117.50 | 6,000 |
| 25 Feb 16 |
116.00000 +1.00 |
117.00 | 115.00 | 116.00 | 32,590 |
| 24 Feb 16 |
115.00000 +2.00 |
115.00 | 114.25 | 115.00 | 5,099 |
| 23 Feb 16 |
113.00000 -2.00 |
113.00 | 113.00 | 113.00 | 384 |
| 22 Feb 16 |
115.00000 +0.00 |
116.00 | 111.67 | 115.50 | 4,289 |
| 19 Feb 16 |
115.00000 +0.00 |
115.00 | 113.00 | 115.00 | 6,618 |
| 18 Feb 16 |
115.00000 -1.00 |
115.00 | 115.00 | 115.00 | 1,317 |
| 17 Feb 16 |
116.00000 +0.00 |
116.50 | 115.00 | 116.00 | 783 |
| 16 Feb 16 |
116.00000 -1.00 |
118.00 | 114.00 | 118.00 | 30,803 |
| 15 Feb 16 |
117.00000 -1.50 |
117.00 | 116.00 | 117.00 | 3,050 |
| 12 Feb 16 |
118.50000 +0.50 |
119.70 | 117.00 | 118.50 | 10,345 |
| 11 Feb 16 |
118.00000 +0.00 |
118.00 | 117.00 | 118.00 | 2,276 |
| 10 Feb 16 |
118.00000 +0.00 |
118.00 | 115.50 | 118.00 | 4,200 |
| 09 Feb 16 |
118.00000 -1.00 |
118.00 | 115.50 | 118.00 | 24,360 |
| 08 Feb 16 |
119.00000 -0.50 |
119.00 | 119.00 | 119.00 | 3,207 |
| 05 Feb 16 |
119.50000 +0.00 |
119.50 | 119.00 | 119.50 | 304 |
| 04 Feb 16 |
119.50000 -2.50 |
122.00 | 119.00 | 122.00 | 31,723 |
| 03 Feb 16 |
122.00000 +2.00 |
122.00 | 120.00 | 122.00 | 4,694 |
| 02 Feb 16 |
120.00000 -2.00 |
120.00 | 120.00 | 120.00 | 350 |
| 01 Feb 16 |
122.00000 +2.00 |
122.00 | 120.00 | 122.00 | 3,306 |
| 29 Jan 16 |
120.00000 -2.40 |
120.00 | 120.00 | 120.00 | 25,648 |
| 28 Jan 16 |
122.40000 +0.90 |
122.40 | 120.00 | 121.50 | 21,443 |
| 27 Jan 16 |
121.50000 -0.50 |
123.00 | 119.00 | 122.00 | 16,427 |
| 26 Jan 16 |
122.00000 -2.50 |
124.00 | 120.00 | 122.50 | 5,643 |
| 25 Jan 16 |
124.50000 +7.00 |
127.00 | 117.00 | 118.50 | 36,019 |
| 22 Jan 16 |
117.49999 +3.00 |
121.50 | 115.00 | 116.00 | 65,692 |
| 21 Jan 16 |
114.50000 -1.49 |
116.00 | 111.40 | 113.50 | 15,152 |
| 20 Jan 16 |
115.99000 -0.01 |
115.99 | 115.00 | 115.99 | 8,602 |
| 19 Jan 16 |
116.00000 +0.00 |
116.75 | 115.00 | 116.00 | 16,782 |
| 18 Jan 16 |
116.00000 -10.00 |
125.59 | 115.00 | 125.59 | 65,112 |
| 15 Jan 16 |
126.00000 -2.50 |
128.40 | 125.00 | 128.40 | 81,784 |
| 14 Jan 16 |
128.50000 -2.40 |
130.00 | 128.00 | 130.00 | 26,473 |
| 13 Jan 16 |
130.90001 +0.00 |
130.90 | 130.00 | 130.90 | 13,434 |
| 12 Jan 16 |
130.90001 -0.10 |
130.90 | 130.00 | 130.90 | 29,436 |
| 11 Jan 16 |
131.00000 -1.18 |
133.00 | 130.00 | 132.50 | 96,872 |
| 08 Jan 16 |
132.17999 -1.32 |
132.18 | 131.70 | 132.18 | 5,850 |
| 07 Jan 16 |
133.50000 -0.80 |
134.10 | 131.50 | 132.50 | 18,551 |
| 06 Jan 16 |
134.30000 +0.20 |
134.30 | 132.50 | 134.30 | 54,546 |
| 05 Jan 16 |
134.09999 -0.08 |
134.10 | 134.00 | 134.10 | 2,100 |
| 04 Jan 16 |
134.17999 +0.03 |
134.18 | 131.50 | 134.18 | 8,405 |
| 31 Dec 15 |
134.15001 -0.03 |
134.15 | 134.00 | 134.15 | 3,263 |
| 30 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 1,139 |
| 29 Dec 15 |
134.17999 +0.08 |
134.18 | 132.00 | 134.18 | 8,981 |
| 24 Dec 15 |
134.09999 -0.08 |
134.10 | 134.00 | 134.00 | 3,250 |
| 23 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 7,257 |
| 22 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 3,277 |
| 21 Dec 15 |
134.17999 -0.02 |
134.18 | 131.00 | 134.18 | 5,348 |
| 18 Dec 15 |
134.20000 +0.20 |
134.20 | 134.18 | 134.20 | 3,373 |
| 17 Dec 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 3,853 |
| 16 Dec 15 |
134.00000 -0.20 |
134.00 | 134.00 | 134.00 | 3,257 |
| 15 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 44,509 |
| 14 Dec 15 |
134.20000 +0.20 |
134.20 | 134.00 | 134.20 | 20,079 |
| 11 Dec 15 |
134.00000 -0.20 |
134.00 | 134.00 | 134.00 | 3,381 |
| 10 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 3,112 |
| 09 Dec 15 |
134.20000 +0.20 |
134.20 | 134.00 | 134.20 | 10,168 |
| 08 Dec 15 |
134.00000 -0.30 |
134.00 | 134.00 | 134.00 | 3,641 |
| 07 Dec 15 |
134.30000 +0.10 |
134.30 | 134.00 | 134.30 | 9,374 |
| 04 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 33,925 |
| 03 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 13,146 |
| 02 Dec 15 |
134.20000 +0.00 |
134.20 | 134.20 | 134.20 | 335 |
| 01 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 4,715 |
| 30 Nov 15 |
134.20000 -0.14 |
134.20 | 134.00 | 134.20 | 4,454 |
| 27 Nov 15 |
134.34000 +0.34 |
134.34 | 134.00 | 134.34 | 6,036 |
| 26 Nov 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 2,009 |
| 25 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 463 |
| 24 Nov 15 |
134.50000 +0.00 |
134.50 | 131.34 | 134.50 | 9,040 |
| 23 Nov 15 |
134.50000 +0.25 |
135.00 | 134.00 | 134.50 | 7,933 |
| 20 Nov 15 |
134.25000 -0.25 |
134.25 | 134.13 | 134.25 | 726 |
| 19 Nov 15 |
134.50000 +0.25 |
134.50 | 134.00 | 134.50 | 7,992 |
| 18 Nov 15 |
134.25000 +0.25 |
134.25 | 134.00 | 134.25 | 12,220 |
| 17 Nov 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 1,739 |
| 16 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 30,981 |
| 13 Nov 15 |
134.50000 +0.50 |
135.00 | 134.00 | 134.50 | 10,298 |
| 12 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 3,577 |
| 11 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.50 | 7,446 |
| 10 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.50 | 5,951 |
| 09 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.00 | 8,366 |
| 06 Nov 15 |
134.50000 +0.00 |
134.65 | 134.00 | 134.50 | 12,229 |
| 05 Nov 15 |
134.50000 +1.50 |
134.74 | 132.00 | 132.00 | 7,017 |
| 04 Nov 15 |
133.00000 +3.00 |
133.49 | 130.20 | 131.00 | 43,168 |
| 03 Nov 15 |
130.00000 +1.50 |
132.40 | 126.50 | 128.50 | 90,465 |
| 02 Nov 15 |
128.50000 -6.00 |
134.50 | 128.00 | 134.50 | 58,518 |
| 30 Oct 15 |
134.50000 -0.53 |
136.00 | 132.01 | 136.00 | 22,816 |
| 29 Oct 15 |
135.03000 -0.97 |
135.03 | 135.00 | 135.03 | 21,012 |
| 28 Oct 15 |
136.00000 -2.00 |
137.00 | 135.00 | 137.00 | 38,251 |
| 27 Oct 15 |
138.00000 +0.00 |
138.00 | 137.00 | 138.00 | 122,849 |
| 26 Oct 15 |
138.00000 -1.75 |
138.00 | 135.00 | 138.00 | 111,186 |
| 23 Oct 15 |
139.75000 +0.00 |
139.75 | 137.00 | 139.75 | 9,905 |
| 22 Oct 15 |
139.75000 -0.75 |
139.75 | 137.00 | 139.75 | 949 |
| 21 Oct 15 |
140.50000 +0.00 |
140.50 | 137.00 | 140.50 | 4,051 |
| 20 Oct 15 |
140.50000 +0.00 |
140.50 | 137.00 | 140.50 | 1,811 |
| 19 Oct 15 |
140.50000 -0.50 |
141.00 | 137.00 | 141.00 | 54,516 |
| 16 Oct 15 |
141.00000 +0.50 |
141.00 | 138.00 | 141.00 | 20,483 |
| 15 Oct 15 |
140.50000 -2.00 |
140.50 | 140.00 | 140.50 | 1,524 |
| 14 Oct 15 |
142.50000 +1.50 |
142.50 | 140.00 | 142.50 | 6,115 |
| 13 Oct 15 |
141.00000 +0.00 |
141.00 | 140.00 | 141.00 | 1,384 |
| 12 Oct 15 |
141.00000 -0.50 |
141.00 | 140.00 | 141.00 | 7,202 |
| 09 Oct 15 |
141.50000 +2.40 |
141.50 | 140.00 | 141.50 | 11,014 |
| 08 Oct 15 |
139.10001 +0.00 |
139.10 | 137.00 | 139.10 | 3,926 |
| 07 Oct 15 |
139.10001 -0.80 |
139.10 | 137.00 | 139.10 | 3,592 |
| 06 Oct 15 |
139.90001 -0.10 |
139.90 | 137.00 | 139.90 | 734 |
| 05 Oct 15 |
140.00000 +3.00 |
140.40 | 137.00 | 139.50 | 21,610 |
| 02 Oct 15 |
137.00000 -2.50 |
137.00 | 137.00 | 137.00 | 2,616 |
| 01 Oct 15 |
139.50000 +1.00 |
139.50 | 137.00 | 139.50 | 16,048 |
| 30 Sep 15 |
138.50000 +0.50 |
138.50 | 137.00 | 138.50 | 5,050 |
| 29 Sep 15 |
138.00000 -0.74 |
138.00 | 137.00 | 138.00 | 25,385 |
| 28 Sep 15 |
138.74001 -0.26 |
138.74 | 136.00 | 138.74 | 10,634 |
| 25 Sep 15 |
139.00000 -0.50 |
139.00 | 136.00 | 139.00 | 12,356 |
| 24 Sep 15 |
139.50000 -0.05 |
139.60 | 137.00 | 139.60 | 10,814 |
| 23 Sep 15 |
139.54999 -0.45 |
139.55 | 138.00 | 139.55 | 12,513 |
| 22 Sep 15 |
140.00000 +0.50 |
140.00 | 138.15 | 140.00 | 7,605 |
| 21 Sep 15 |
139.50000 +1.00 |
139.50 | 138.00 | 138.50 | 25,354 |
| 18 Sep 15 |
138.50000 +0.00 |
138.70 | 137.00 | 138.50 | 2,270 |
| 17 Sep 15 |
138.50000 +0.50 |
138.75 | 136.50 | 138.00 | 22,195 |
| 16 Sep 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 3,323 |
| 15 Sep 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 38,577 |
| 14 Sep 15 |
138.00000 +0.50 |
139.00 | 135.00 | 137.50 | 38,264 |
| 11 Sep 15 |
137.50000 +2.50 |
138.60 | 133.10 | 135.50 | 27,251 |
| 10 Sep 15 |
135.00000 +1.50 |
135.00 | 133.10 | 133.50 | 3,093 |
| 09 Sep 15 |
133.50000 +1.00 |
135.00 | 132.00 | 132.50 | 12,436 |
| 08 Sep 15 |
132.50000 +0.00 |
134.39 | 130.00 | 132.50 | 7,008 |
| 07 Sep 15 |
132.50000 +0.00 |
132.75 | 130.00 | 132.50 | 2,987 |
| 04 Sep 15 |
132.50000 +0.50 |
133.00 | 130.00 | 132.50 | 15,981 |
| 03 Sep 15 |
132.00000 +0.50 |
132.00 | 130.00 | 131.50 | 2,033 |
| 02 Sep 15 |
131.50000 +1.00 |
132.00 | 126.25 | 130.50 | 3,344 |
| 01 Sep 15 |
130.50000 +2.50 |
135.00 | 126.25 | 128.00 | 6,710 |
| 28 Aug 15 |
128.00000 -0.50 |
129.00 | 126.00 | 128.50 | 11,166 |
| 27 Aug 15 |
128.50000 -2.50 |
130.25 | 127.00 | 130.25 | 5,835 |
| 26 Aug 15 |
131.00000 -1.00 |
136.00 | 128.00 | 132.00 | 13,323 |
| 25 Aug 15 |
132.00000 +2.00 |
133.43 | 127.00 | 130.00 | 8,113 |
| 24 Aug 15 |
130.00000 -6.50 |
135.10 | 125.00 | 134.00 | 31,275 |
| 21 Aug 15 |
136.50000 -2.00 |
137.00 | 133.00 | 137.00 | 20,847 |
| 20 Aug 15 |
138.50000 -1.51 |
141.00 | 137.00 | 141.00 | 4,192 |
| 19 Aug 15 |
140.00999 -3.99 |
140.01 | 137.00 | 140.01 | 12,698 |
| 18 Aug 15 |
144.00000 -2.50 |
145.90 | 140.00 | 145.90 | 18,032 |
| 17 Aug 15 |
146.50000 -1.00 |
147.50 | 143.00 | 147.50 | 14,881 |
| 14 Aug 15 |
147.50000 +0.00 |
147.90 | 145.00 | 147.50 | 4,015 |
| 13 Aug 15 |
147.50000 +0.50 |
148.00 | 144.30 | 147.50 | 32,009 |
| 12 Aug 15 |
147.00000 -2.00 |
147.00 | 143.00 | 147.00 | 24,473 |
| 11 Aug 15 |
149.00000 +1.50 |
149.80 | 144.00 | 147.50 | 35,107 |
| 10 Aug 15 |
147.50000 +0.00 |
148.00 | 142.01 | 147.50 | 46,313 |
| 07 Aug 15 |
147.50000 -2.50 |
151.00 | 143.00 | 150.00 | 78,222 |
| 06 Aug 15 |
150.00000 -1.50 |
151.50 | 146.00 | 151.50 | 21,860 |
| 05 Aug 15 |
151.50000 +2.50 |
154.00 | 147.00 | 149.00 | 58,770 |
| 04 Aug 15 |
149.00000 +7.10 |
150.00 | 142.00 | 142.50 | 63,809 |
| 03 Aug 15 |
141.90001 -0.60 |
141.90 | 140.00 | 141.90 | 14,252 |
| 31 Jul 15 |
142.50000 +1.75 |
144.00 | 130.00 | 142.00 | 108,324 |
| 30 Jul 15 |
140.75000 -1.25 |
140.75 | 139.00 | 140.75 | 7,763 |
| 29 Jul 15 |
142.00000 +1.00 |
142.00 | 139.00 | 142.00 | 14,499 |
| 28 Jul 15 |
141.00000 +0.00 |
141.00 | 136.00 | 141.00 | 44,155 |
| 27 Jul 15 |
141.00000 +0.00 |
144.03 | 137.00 | 141.00 | 54,842 |
| 24 Jul 15 |
141.00000 +3.50 |
143.00 | 136.00 | 137.50 | 53,431 |
| 23 Jul 15 |
137.50000 +6.49 |
139.50 | 130.00 | 131.50 | 20,715 |
| 22 Jul 15 |
131.00999 +1.01 |
131.01 | 129.00 | 130.00 | 97,476 |
| 21 Jul 15 |
130.00000 +0.50 |
130.00 | 126.00 | 129.50 | 52,584 |
| 20 Jul 15 |
129.50000 +0.00 |
130.00 | 126.01 | 129.50 | 9,341 |
| 17 Jul 15 |
129.50000 +0.00 |
129.70 | 126.00 | 129.50 | 15,279 |
| 16 Jul 15 |
129.50000 -1.00 |
130.00 | 125.00 | 130.00 | 11,645 |
| 15 Jul 15 |
130.50000 +4.50 |
133.00 | 127.00 | 128.50 | 35,082 |
| 14 Jul 15 |
126.00000 -2.00 |
126.00 | 125.00 | 126.00 | 12,336 |
| 13 Jul 15 |
128.00000 +2.00 |
128.50 | 126.00 | 128.00 | 1,489 |
| 10 Jul 15 |
126.00000 -2.00 |
126.00 | 126.00 | 126.00 | 3,763 |
| 09 Jul 15 |
128.00000 +1.50 |
128.71 | 125.00 | 126.50 | 19,710 |
| 08 Jul 15 |
126.50000 +0.00 |
127.02 | 125.00 | 126.50 | 14,717 |
| 07 Jul 15 |
126.50000 +4.50 |
127.04 | 122.00 | 123.50 | 16,812 |
| 06 Jul 15 |
122.00000 -2.18 |
122.00 | 117.00 | 122.00 | 19,587 |
| 03 Jul 15 |
124.17999 +1.18 |
124.18 | 123.50 | 124.18 | 2,570 |
| 02 Jul 15 |
123.00000 -1.50 |
123.00 | 123.00 | 123.00 | 2,171 |
| 01 Jul 15 |
124.50000 -0.40 |
125.00 | 123.00 | 125.00 | 24,857 |
| 30 Jun 15 |
124.89999 +0.00 |
124.90 | 123.00 | 124.50 | 5,523 |
| 29 Jun 15 |
124.89999 -0.60 |
124.90 | 122.01 | 124.90 | 4,365 |
| 26 Jun 15 |
125.50000 -4.00 |
128.00 | 122.00 | 128.00 | 31,661 |
| 25 Jun 15 |
129.50000 +0.00 |
131.00 | 127.00 | 129.50 | 20,110 |
| 24 Jun 15 |
129.50000 +0.10 |
129.50 | 127.00 | 129.50 | 67,344 |
| 23 Jun 15 |
129.40001 +0.90 |
129.40 | 127.50 | 129.40 | 15,737 |
| 22 Jun 15 |
128.50000 -2.50 |
130.70 | 128.00 | 130.70 | 28,436 |
| 19 Jun 15 |
131.00000 +1.50 |
131.75 | 129.25 | 129.50 | 129,792 |
| 18 Jun 15 |
129.50000 +2.50 |
130.00 | 127.30 | 127.30 | 223,928 |
| 17 Jun 15 |
127.00000 +1.00 |
129.90 | 125.40 | 126.00 | 46,987 |
| 16 Jun 15 |
126.00000 +2.50 |
127.00 | 122.70 | 123.50 | 78,833 |
| 15 Jun 15 |
123.50000 +6.00 |
125.00 | 115.00 | 117.50 | 85,825 |
| 12 Jun 15 |
117.49999 +5.00 |
118.80 | 110.00 | 112.50 | 30,189 |
| 11 Jun 15 |
112.50000 +0.70 |
114.00 | 110.10 | 112.50 | 24,259 |
| 10 Jun 15 |
111.80000 +2.80 |
111.80 | 108.00 | 111.00 | 23,970 |
| 09 Jun 15 |
109.00000 -0.40 |
109.00 | 107.00 | 109.00 | 833,322 |
| 08 Jun 15 |
109.40000 +0.65 |
109.40 | 107.00 | 109.40 | 129,667 |
| 05 Jun 15 |
108.75000 -0.25 |
108.75 | 107.00 | 108.75 | 4,982 |
| 04 Jun 15 |
109.00000 +0.50 |
109.00 | 107.00 | 109.00 | 2,526 |
| 03 Jun 15 |
108.50001 -1.50 |
108.50 | 107.00 | 108.50 | 10,676 |
| 02 Jun 15 |
110.00000 -0.75 |
110.75 | 105.00 | 110.75 | 11,429 |
| 01 Jun 15 |
110.74999 -1.75 |
110.75 | 108.00 | 110.75 | 9,602 |
| 29 May 15 |
112.50000 +0.75 |
114.60 | 106.00 | 112.50 | 8,304 |
| 28 May 15 |
111.74999 -1.75 |
111.75 | 110.00 | 111.75 | 6,100 |
| 27 May 15 |
113.50000 -4.00 |
115.26 | 106.00 | 115.26 | 33,358 |
| 26 May 15 |
117.49999 +0.50 |
119.99 | 114.00 | 117.00 | 44,881 |
| 22 May 15 |
116.99999 +1.00 |
117.50 | 110.00 | 116.50 | 39,447 |
| 21 May 15 |
116.00000 +3.50 |
117.00 | 110.00 | 112.50 | 29,072 |
| 20 May 15 |
112.50000 -5.00 |
117.80 | 108.00 | 117.50 | 49,971 |
| 19 May 15 |
117.49999 +8.00 |
120.00 | 111.50 | 111.50 | 91,207 |
| 18 May 15 |
109.50000 +24.00 |
111.99 | 88.00 | 88.00 | 1,866,067 |
| 15 May 15 |
85.50000 +0.00 |
85.50 | 83.00 | 85.50 | 6,552 |
| 14 May 15 |
85.50000 +0.00 |
85.65 | 85.00 | 85.50 | 12,092 |
| 13 May 15 |
85.50000 +1.40 |
85.50 | 84.03 | 85.00 | 2,883 |
| 12 May 15 |
84.10000 -0.90 |
84.10 | 84.10 | 84.10 | 3,166 |
| 11 May 15 |
85.00000 +0.00 |
85.50 | 84.03 | 85.00 | 4,579 |
| 08 May 15 |
85.00000 +0.00 |
85.00 | 84.03 | 85.00 | 12,204 |
| 07 May 15 |
85.00000 +0.25 |
86.00 | 84.00 | 85.00 | 2,260 |
| 06 May 15 |
84.75000 +0.25 |
84.75 | 83.50 | 84.50 | 7,854 |
| 05 May 15 |
84.50000 -0.20 |
84.75 | 83.00 | 84.50 | 17,961 |
| 01 May 15 |
84.70000 +0.70 |
84.70 | 84.70 | 84.70 | 1,000 |
| 30 Apr 15 |
84.00000 -0.50 |
84.00 | 83.00 | 84.00 | 2,617 |
| 29 Apr 15 |
84.50000 -0.50 |
85.00 | 82.00 | 84.50 | 11,741 |
| 28 Apr 15 |
85.00000 +0.50 |
85.20 | 84.00 | 85.20 | 11,510 |
| 27 Apr 15 |
84.50000 -0.25 |
84.50 | 80.43 | 84.50 | 26,044 |
| 24 Apr 15 |
84.75000 -0.25 |
84.75 | 83.00 | 84.75 | 3,143 |
| 23 Apr 15 |
85.00000 -0.15 |
85.00 | 83.00 | 85.00 | 13,830 |
| 22 Apr 15 |
85.14999 +1.15 |
85.15 | 84.00 | 85.15 | 8,551 |
| 21 Apr 15 |
84.00000 -1.20 |
84.00 | 84.00 | 84.00 | 1,065 |
| 20 Apr 15 |
85.20000 -0.05 |
85.20 | 84.00 | 85.20 | 12,640 |
| 17 Apr 15 |
85.25000 -0.25 |
85.25 | 84.00 | 85.25 | 484 |
| 16 Apr 15 |
85.50000 +0.00 |
85.50 | 84.00 | 85.50 | 7,420 |
| 15 Apr 15 |
85.50000 -0.50 |
85.70 | 85.00 | 85.70 | 7,316 |
| 14 Apr 15 |
86.00000 +0.90 |
88.00 | 84.10 | 85.50 | 28,260 |
| 13 Apr 15 |
85.10000 +0.50 |
85.10 | 84.06 | 85.00 | 9,711 |
| 10 Apr 15 |
84.60000 -0.40 |
84.60 | 83.00 | 84.60 | 17,051 |
| 09 Apr 15 |
85.00000 +1.00 |
85.00 | 84.00 | 85.00 | 5,443 |
| 08 Apr 15 |
84.00000 -1.20 |
84.00 | 84.00 | 84.00 | 3,208 |
| 07 Apr 15 |
85.20000 +0.00 |
85.20 | 84.00 | 85.20 | 16,610 |
| 02 Apr 15 |
85.20000 -0.30 |
85.20 | 85.00 | 85.20 | 8,988 |
| 01 Apr 15 |
85.50000 -1.00 |
85.50 | 85.00 | 85.50 | 3,051 |
| 31 Mar 15 |
86.50000 +1.50 |
86.50 | 85.00 | 86.50 | 2,572 |
| 30 Mar 15 |
85.00000 -1.50 |
85.00 | 85.00 | 85.00 | 2,683 |
| 27 Mar 15 |
86.50000 +0.00 |
86.50 | 85.00 | 86.50 | 5,938 |
| 26 Mar 15 |
86.50000 +0.00 |
87.00 | 85.00 | 86.50 | 9,995 |
| 25 Mar 15 |
86.50000 +0.00 |
87.00 | 85.00 | 86.50 | 15,729 |
| 24 Mar 15 |
86.50000 +0.00 |
86.50 | 85.00 | 86.50 | 7,628 |
| 23 Mar 15 |
86.50000 +3.20 |
86.50 | 85.00 | 85.50 | 6,131 |
| 20 Mar 15 |
83.30000 -0.13 |
83.30 | 83.00 | 83.30 | 5,505 |
| 19 Mar 15 |
83.43000 +0.13 |
83.43 | 83.00 | 83.43 | 26,921 |
| 18 Mar 15 |
83.30000 -0.30 |
83.30 | 83.00 | 83.30 | 4,323 |
| 17 Mar 15 |
83.60001 +0.60 |
83.60 | 83.00 | 83.60 | 7,770 |
| 16 Mar 15 |
83.00000 -1.00 |
83.00 | 82.50 | 83.00 | 4,329 |
| 13 Mar 15 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 4,162 |
| 12 Mar 15 |
84.00000 -0.50 |
84.00 | 83.00 | 84.00 | 6,530 |
| 11 Mar 15 |
84.50000 +0.00 |
85.00 | 83.00 | 84.50 | 39,845 |
| 10 Mar 15 |
84.50000 +1.00 |
85.00 | 83.50 | 84.50 | 3,903 |
| 09 Mar 15 |
83.50000 -1.00 |
83.50 | 83.50 | 83.50 | 513 |
| 06 Mar 15 |
84.50000 +0.00 |
84.80 | 83.70 | 84.50 | 2,310 |
| 05 Mar 15 |
84.50000 +0.00 |
85.00 | 83.50 | 84.50 | 3,002 |
| 04 Mar 15 |
84.50000 +0.00 |
84.50 | 83.08 | 84.50 | 8,639 |
| 03 Mar 15 |
84.50000 -0.50 |
85.00 | 83.00 | 85.00 | 14,903 |
| 02 Mar 15 |
85.00000 -0.20 |
85.00 | 85.00 | 85.00 | 2,463 |
| 27 Feb 15 |
85.20000 -0.05 |
85.20 | 83.50 | 85.20 | 20,493 |
| 26 Feb 15 |
85.25000 -0.05 |
85.25 | 85.00 | 85.25 | 5,130 |
| 25 Feb 15 |
85.30000 -0.20 |
85.30 | 85.00 | 85.30 | 607 |
| 24 Feb 15 |
85.50000 -1.50 |
87.00 | 85.00 | 87.00 | 16,986 |
| 23 Feb 15 |
87.00000 -1.20 |
88.20 | 87.00 | 88.20 | 13,667 |
| 20 Feb 15 |
88.20000 +0.16 |
88.20 | 88.20 | 88.20 | 743 |
| 19 Feb 15 |
88.04000 -0.46 |
88.04 | 88.00 | 88.04 | 6,010 |
| 18 Feb 15 |
88.50000 -0.50 |
89.00 | 87.50 | 89.00 | 60,298 |
| 17 Feb 15 |
89.00000 +0.00 |
89.00 | 87.00 | 89.00 | 633,259 |
| 16 Feb 15 |
89.00000 +0.50 |
89.37 | 87.00 | 88.50 | 33,846 |
| 13 Feb 15 |
88.50000 +10.00 |
90.00 | 79.00 | 79.00 | 113,224 |
| 12 Feb 15 |
78.50000 +2.50 |
78.60 | 75.50 | 77.00 | 44,842 |
| 11 Feb 15 |
76.00000 -0.50 |
76.00 | 74.00 | 76.00 | 11,623 |
| 10 Feb 15 |
76.50000 +0.00 |
77.00 | 74.00 | 76.50 | 14,077 |
| 09 Feb 15 |
76.50000 +7.00 |
78.20 | 70.30 | 71.50 | 653,232 |
| 06 Feb 15 |
69.50000 +0.00 |
69.50 | 68.00 | 69.50 | 6,063 |
| 05 Feb 15 |
69.50000 -0.50 |
69.50 | 69.50 | 69.50 | 4 |
| 04 Feb 15 |
70.00000 -1.00 |
70.00 | 68.00 | 70.00 | 3,366 |
| 03 Feb 15 |
71.00000 +1.00 |
71.00 | 70.00 | 71.00 | 30,369 |
| 02 Feb 15 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 21,993 |
| 30 Jan 15 |
70.00000 -1.00 |
70.00 | 70.00 | 70.00 | 685 |
| 29 Jan 15 |
71.00000 +0.20 |
71.00 | 70.00 | 71.00 | 2,470 |
| 28 Jan 15 |
70.80000 -0.70 |
70.80 | 68.50 | 70.80 | 12,510 |
| 27 Jan 15 |
71.50000 +0.00 |
72.00 | 70.33 | 71.50 | 7,612 |
| 26 Jan 15 |
71.50000 -1.50 |
72.50 | 70.34 | 72.50 | 31,850 |
| 23 Jan 15 |
73.00000 +0.50 |
74.50 | 72.00 | 73.50 | 31,225 |
| 22 Jan 15 |
72.50000 -0.50 |
72.50 | 72.00 | 72.50 | 30,516 |
| 21 Jan 15 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 6,695 |
| 20 Jan 15 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 32,060 |
| 19 Jan 15 |
73.00000 -0.50 |
73.50 | 73.00 | 73.50 | 22,841 |
| 16 Jan 15 |
73.50000 +0.00 |
74.37 | 73.00 | 73.50 | 20,979 |
| 15 Jan 15 |
73.50000 +0.00 |
75.00 | 72.00 | 73.50 | 5,633 |
| 14 Jan 15 |
73.50000 -3.00 |
75.20 | 72.00 | 75.20 | 52,344 |
| 13 Jan 15 |
76.50000 +3.00 |
77.00 | 73.50 | 73.50 | 57,186 |
| 12 Jan 15 |
73.50000 +5.50 |
74.52 | 67.00 | 68.00 | 41,471 |
| 09 Jan 15 |
68.00000 +2.00 |
70.00 | 66.75 | 66.75 | 20,441 |
| 08 Jan 15 |
66.00000 +2.25 |
66.00 | 63.00 | 64.00 | 32,149 |
| 07 Jan 15 |
63.75000 +0.00 |
63.75 | 63.00 | 63.75 | 3,814 |
| 06 Jan 15 |
63.75000 +0.75 |
63.75 | 62.00 | 63.75 | 41,530 |
| 05 Jan 15 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 16,190 |
| 02 Jan 15 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 4,639 |
| 31 Dec 14 |
63.00000 -0.40 |
63.00 | 63.00 | 63.00 | 3,451 |
| 30 Dec 14 |
63.40000 -0.10 |
63.40 | 58.00 | 63.40 | 39,000 |
| 29 Dec 14 |
63.50000 +2.50 |
63.75 | 61.00 | 63.00 | 19,314 |
| 24 Dec 14 |
61.00000 -1.00 |
61.00 | 61.00 | 61.00 | 2,866 |
| 23 Dec 14 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 2,030 |
| 22 Dec 14 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 1,059 |
| 19 Dec 14 |
62.00000 -1.00 |
62.00 | 61.00 | 62.00 | 3,998 |
| 18 Dec 14 |
63.00000 -0.50 |
63.47 | 60.00 | 63.47 | 4,784 |
| 17 Dec 14 |
63.50000 -0.50 |
64.00 | 60.00 | 64.00 | 10,183 |
| 16 Dec 14 |
64.00000 -2.00 |
64.00 | 64.00 | 64.00 | 3,468 |
| 15 Dec 14 |
66.00000 +2.00 |
66.00 | 64.00 | 66.00 | 169 |
| 12 Dec 14 |
64.00000 -2.94 |
64.00 | 64.00 | 64.00 | 750 |
| 11 Dec 14 |
66.93999 +1.94 |
66.94 | 64.00 | 66.94 | 1,552 |
| 10 Dec 14 |
65.00000 -1.20 |
65.00 | 64.00 | 65.00 | 5,726 |
| 09 Dec 14 |
66.20000 +1.20 |
66.20 | 62.00 | 65.00 | 17,548 |
| 05 Dec 14 |
65.00000 +0.00 |
65.00 | 65.00 | 65.00 | 2,297 |
| 04 Dec 14 |
65.00000 -2.00 |
65.80 | 62.00 | 65.80 | 16,296 |
| 03 Dec 14 |
67.00000 +0.00 |
67.00 | 64.00 | 67.00 | 24,631 |
| 02 Dec 14 |
67.00000 +3.50 |
67.00 | 64.00 | 64.00 | 13,084 |
| 01 Dec 14 |
63.50000 +0.50 |
65.00 | 62.00 | 63.00 | 7,494 |
| 28 Nov 14 |
63.00000 +0.00 |
65.00 | 61.00 | 63.00 | 10,538 |
| 27 Nov 14 |
63.00000 -2.50 |
65.50 | 60.50 | 65.50 | 31,541 |
| 26 Nov 14 |
65.50000 -0.40 |
65.75 | 65.00 | 65.75 | 11,425 |
| 25 Nov 14 |
65.90000 -0.10 |
65.90 | 65.00 | 65.90 | 3,955 |
| 24 Nov 14 |
66.00000 -2.90 |
72.63 | 65.90 | 69.00 | 9,728 |
| 21 Nov 14 |
68.90000 -0.10 |
68.90 | 68.80 | 68.90 | 3,891 |
| 20 Nov 14 |
69.00000 +0.50 |
69.20 | 68.00 | 68.50 | 4,108 |
| 19 Nov 14 |
68.50000 -3.50 |
70.00 | 68.00 | 70.00 | 10,248 |
| 18 Nov 14 |
72.00000 -0.25 |
72.00 | 70.00 | 72.00 | 1,587 |
| 17 Nov 14 |
72.25000 +1.45 |
72.25 | 70.00 | 72.25 | 950 |
| 14 Nov 14 |
70.80000 +0.80 |
70.80 | 70.00 | 70.80 | 4,258 |
| 13 Nov 14 |
70.00000 -0.50 |
70.00 | 69.00 | 70.00 | 11,046 |
| 12 Nov 14 |
70.50000 -2.00 |
71.25 | 70.00 | 71.25 | 2,430 |
| 11 Nov 14 |
72.50000 -0.30 |
73.00 | 70.00 | 72.50 | 1,171 |
| 07 Nov 14 |
72.80000 -1.20 |
72.80 | 72.80 | 72.80 | 1,730 |
| 06 Nov 14 |
74.00000 +1.00 |
75.00 | 70.00 | 75.00 | 28,870 |
| 05 Nov 14 |
73.00000 -2.50 |
73.00 | 73.00 | 73.00 | 514 |
| 03 Nov 14 |
75.50000 -1.00 |
76.00 | 73.00 | 76.00 | 13,278 |
| 31 Oct 14 |
76.50000 +1.50 |
78.00 | 75.00 | 77.50 | 6,056 |
| 30 Oct 14 |
75.00000 +0.50 |
75.00 | 74.00 | 74.50 | 10,062 |
| 29 Oct 14 |
74.50000 +3.00 |
75.00 | 70.50 | 71.50 | 85,453 |
| 28 Oct 14 |
71.50000 -6.00 |
75.00 | 70.50 | 75.00 | 16,884 |
| 27 Oct 14 |
77.50000 -0.50 |
78.00 | 76.00 | 78.00 | 422 |
| 24 Oct 14 |
78.00000 +0.00 |
78.00 | 76.00 | 78.00 | 1,766 |
| 23 Oct 14 |
78.00000 +1.30 |
78.40 | 76.00 | 76.50 | 16,368 |
| 22 Oct 14 |
76.70000 +0.20 |
76.70 | 76.70 | 76.70 | 2,439 |
| 21 Oct 14 |
76.50000 +0.00 |
76.73 | 75.00 | 76.50 | 12,962 |
| 20 Oct 14 |
76.50000 +0.50 |
77.00 | 75.00 | 76.00 | 25,901 |
| 17 Oct 14 |
76.00000 +0.00 |
77.00 | 73.00 | 76.00 | 27,206 |
| 16 Oct 14 |
76.00000 +3.50 |
76.50 | 73.00 | 74.50 | 67,145 |
| 15 Oct 14 |
72.50000 -3.50 |
76.10 | 72.00 | 76.10 | 28,724 |
| 14 Oct 14 |
76.00000 +0.50 |
76.00 | 75.00 | 75.50 | 11,849 |
| 13 Oct 14 |
75.50000 -2.65 |
78.00 | 75.00 | 78.00 | 17,553 |
| 10 Oct 14 |
78.15000 -0.03 |
78.15 | 78.00 | 78.15 | 5,568 |
| 08 Oct 14 |
78.18000 +0.00 |
78.18 | 77.00 | 78.18 | 14,994 |
| 07 Oct 14 |
78.18000 +0.03 |
78.18 | 78.00 | 78.18 | 537 |
| 06 Oct 14 |
78.15000 +0.15 |
78.15 | 78.00 | 78.15 | 6,094 |
| 03 Oct 14 |
78.00000 -0.18 |
78.00 | 78.00 | 78.00 | 500 |
| 02 Oct 14 |
78.18000 +0.00 |
78.18 | 77.00 | 78.18 | 16,473 |
| 01 Oct 14 |
78.18000 -0.02 |
78.18 | 78.18 | 78.18 | 68 |
| 30 Sep 14 |
78.20000 -0.80 |
78.20 | 77.00 | 78.20 | 7,706 |
| 29 Sep 14 |
79.00000 -2.00 |
79.00 | 75.00 | 79.00 | 17,325 |
| 26 Sep 14 |
81.00000 -2.50 |
81.00 | 76.50 | 81.00 | 16,566 |
| 25 Sep 14 |
83.50000 +0.20 |
84.00 | 82.00 | 84.00 | 7,738 |
| 24 Sep 14 |
83.30000 -2.20 |
83.30 | 83.00 | 83.30 | 12,045 |
| 23 Sep 14 |
85.50000 +0.00 |
85.50 | 83.00 | 85.50 | 13,869 |
| 22 Sep 14 |
85.50000 -0.25 |
85.50 | 84.00 | 85.50 | 3,829 |
| 19 Sep 14 |
85.75000 -0.25 |
85.75 | 84.00 | 85.75 | 4,037 |
| 18 Sep 14 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 1,880 |
| 17 Sep 14 |
86.00000 -1.00 |
86.00 | 84.00 | 86.00 | 8,678 |
| 16 Sep 14 |
87.00000 +2.00 |
88.70 | 83.20 | 85.00 | 3,893 |
| 15 Sep 14 |
85.00000 +1.80 |
86.00 | 83.50 | 85.00 | 52,325 |
| 12 Sep 14 |
83.20000 -0.80 |
83.20 | 83.16 | 83.20 | 2,489 |
| 11 Sep 14 |
84.00000 +0.85 |
85.00 | 83.00 | 83.50 | 45,169 |
| 10 Sep 14 |
83.15000 +0.05 |
83.15 | 83.15 | 83.15 | 1,815 |
| 09 Sep 14 |
83.10000 -0.40 |
83.10 | 83.10 | 83.10 | 2,382 |
| 08 Sep 14 |
83.50000 -0.51 |
85.00 | 82.50 | 83.50 | 31,256 |
| 05 Sep 14 |
84.01000 +0.51 |
84.01 | 84.01 | 84.01 | 4 |
| 04 Sep 14 |
83.50000 +0.00 |
85.00 | 82.50 | 83.50 | 12,718 |
| 02 Sep 14 |
83.50000 +0.50 |
84.20 | 80.00 | 84.20 | 29,066 |
| 01 Sep 14 |
83.00000 -0.90 |
83.00 | 82.00 | 83.00 | 617 |
| 29 Aug 14 |
83.90000 +0.90 |
83.90 | 83.90 | 83.90 | 57 |
| 28 Aug 14 |
83.00000 +0.00 |
84.00 | 82.00 | 83.00 | 786 |
| 27 Aug 14 |
83.00000 -0.48 |
84.00 | 83.00 | 83.00 | 21,240 |
| 26 Aug 14 |
83.48000 +0.48 |
84.00 | 83.48 | 83.48 | 4,455 |
| 22 Aug 14 |
83.00000 +0.00 |
83.75 | 82.00 | 83.00 | 6,482 |
| 21 Aug 14 |
83.00000 +0.00 |
83.00 | 82.00 | 83.00 | 5,281 |
| 20 Aug 14 |
83.00000 +5.00 |
85.00 | 79.00 | 79.00 | 75,282 |
| 19 Aug 14 |
78.00000 +0.50 |
79.00 | 76.20 | 77.50 | 13,045 |
| 18 Aug 14 |
77.50000 +1.00 |
82.00 | 75.00 | 77.50 | 68,975 |
| 15 Aug 14 |
76.50000 +0.00 |
76.50 | 75.00 | 76.50 | 1,565 |
| 14 Aug 14 |
76.50000 -0.70 |
76.50 | 70.00 | 76.50 | 8,282 |
| 13 Aug 14 |
77.20000 -0.30 |
77.20 | 71.75 | 77.20 | 6,246 |
| 12 Aug 14 |
77.50000 +0.00 |
77.50 | 76.00 | 77.50 | 5,404 |
| 11 Aug 14 |
77.50000 -4.00 |
78.00 | 73.50 | 78.00 | 32,457 |
| 08 Aug 14 |
81.50000 -4.00 |
85.18 | 75.00 | 85.18 | 56,034 |
| 07 Aug 14 |
85.50000 -6.50 |
91.50 | 80.00 | 91.50 | 27,218 |
| 06 Aug 14 |
92.00000 +2.25 |
92.00 | 89.00 | 92.00 | 6,048 |
| 05 Aug 14 |
89.75000 +0.25 |
89.75 | 89.00 | 89.50 | 6,406 |
| 04 Aug 14 |
89.50000 -4.00 |
93.68 | 87.00 | 93.50 | 42,454 |
| 01 Aug 14 |
93.50000 -11.40 |
95.00 | 90.00 | 95.00 | 60,379 |
| 31 Jul 14 |
104.90000 +0.90 |
104.90 | 103.00 | 104.90 | 5,530 |
| 30 Jul 14 |
103.99999 -3.00 |
104.00 | 102.00 | 104.00 | 1,999 |
| 29 Jul 14 |
107.00001 +0.80 |
108.75 | 104.00 | 107.00 | 4,780 |
| 28 Jul 14 |
106.20000 +0.00 |
106.20 | 105.00 | 106.20 | 3,872 |
| 25 Jul 14 |
106.20000 -0.30 |
106.20 | 105.00 | 106.20 | 3,141 |
| 24 Jul 14 |
106.50001 -1.00 |
106.50 | 105.00 | 106.50 | 9,653 |
| 23 Jul 14 |
107.50001 -2.00 |
108.50 | 105.00 | 108.50 | 6,305 |
| 22 Jul 14 |
109.50000 +1.50 |
109.50 | 107.00 | 109.50 | 2,150 |
| 21 Jul 14 |
108.00001 -3.50 |
108.00 | 108.00 | 108.00 | 2,875 |
| 18 Jul 14 |
111.50000 +1.50 |
111.75 | 108.00 | 111.75 | 9,267 |
| 17 Jul 14 |
110.00000 +0.00 |
110.00 | 109.00 | 110.00 | 3,795 |
| 16 Jul 14 |
110.00000 -2.00 |
110.00 | 110.00 | 110.00 | 4,133 |
| 15 Jul 14 |
112.00000 +2.00 |
112.50 | 110.00 | 112.50 | 7,017 |
| 14 Jul 14 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 3,851 |
| 11 Jul 14 |
110.00000 +3.00 |
110.00 | 107.00 | 110.00 | 1,032 |
| 10 Jul 14 |
107.00001 +0.00 |
107.00 | 107.00 | 107.00 | 5,783 |
| 09 Jul 14 |
107.00001 -3.00 |
107.00 | 107.00 | 107.00 | 2,948 |
| 08 Jul 14 |
110.00000 -0.50 |
110.00 | 107.00 | 110.00 | 5,472 |
| 07 Jul 14 |
110.50000 +0.00 |
111.00 | 107.00 | 110.50 | 7,579 |
| 04 Jul 14 |
110.50000 -1.00 |
111.00 | 107.00 | 111.00 | 4,814 |
| 03 Jul 14 |
111.50000 +1.50 |
111.50 | 108.00 | 111.50 | 11,565 |
| 02 Jul 14 |
110.00000 -1.00 |
110.00 | 109.00 | 110.00 | 3,569 |
| 01 Jul 14 |
111.00000 +0.00 |
111.00 | 111.00 | 111.00 | 2,000 |
| 30 Jun 14 |
111.00000 -2.50 |
111.00 | 106.01 | 111.00 | 3,702 |
| 27 Jun 14 |
113.50000 +1.80 |
114.84 | 111.00 | 113.50 | 5,721 |
| 26 Jun 14 |
111.70000 +0.00 |
111.70 | 111.00 | 111.70 | 3,182 |
| 25 Jun 14 |
111.70000 -0.82 |
111.70 | 111.00 | 111.70 | 2,944 |
| 24 Jun 14 |
112.52000 +0.00 |
112.52 | 111.00 | 112.52 | 7,093 |
| 23 Jun 14 |
112.52000 -1.48 |
112.52 | 111.00 | 112.52 | 9,111 |
| 20 Jun 14 |
114.00000 -1.00 |
114.00 | 107.35 | 114.00 | 23,340 |
| 19 Jun 14 |
115.00000 +0.50 |
115.80 | 110.00 | 114.50 | 14,377 |
| 18 Jun 14 |
114.50000 -2.50 |
116.00 | 112.00 | 116.00 | 23,048 |
| 17 Jun 14 |
116.99999 -1.00 |
117.00 | 116.00 | 117.00 | 6,254 |
| 16 Jun 14 |
117.99999 +0.00 |
118.00 | 116.00 | 118.00 | 3,775 |
| 13 Jun 14 |
117.99999 -0.50 |
118.00 | 115.00 | 118.00 | 21,849 |
| 12 Jun 14 |
118.49999 +3.15 |
120.00 | 115.35 | 116.00 | 507,333 |
| 11 Jun 14 |
115.35000 +3.35 |
115.35 | 111.00 | 112.00 | 47,958 |
| 10 Jun 14 |
112.00000 +0.00 |
112.00 | 111.00 | 112.00 | 9,694 |
| 09 Jun 14 |
112.00000 +0.00 |
112.00 | 111.00 | 112.00 | 40,591 |
| 06 Jun 14 |
112.00000 +0.00 |
112.32 | 111.00 | 112.00 | 46,054 |
| 05 Jun 14 |
112.00000 +0.00 |
112.44 | 111.00 | 112.00 | 30,972 |
| 04 Jun 14 |
112.00000 +1.00 |
113.00 | 111.00 | 113.00 | 27,564 |
| 03 Jun 14 |
111.00000 -2.00 |
112.29 | 110.00 | 112.29 | 14,746 |
| 02 Jun 14 |
113.00000 +1.00 |
114.00 | 112.00 | 113.50 | 7,052 |
| 30 May 14 |
112.00000 -1.50 |
112.00 | 112.00 | 112.00 | 11,000 |
| 29 May 14 |
113.50000 +0.00 |
113.60 | 112.00 | 113.50 | 710,332 |
| 28 May 14 |
113.50000 +0.50 |
115.00 | 111.00 | 114.50 | 13,444 |
| 27 May 14 |
113.00000 -0.60 |
113.50 | 109.00 | 113.50 | 14,222 |
| 23 May 14 |
113.60001 -0.40 |
113.60 | 113.60 | 113.60 | 6,065 |
| 22 May 14 |
114.00000 +1.00 |
114.00 | 112.00 | 114.00 | 8,175 |
| 21 May 14 |
113.00000 -1.82 |
113.00 | 113.00 | 113.00 | 160 |
| 20 May 14 |
114.82000 -0.08 |
114.82 | 114.82 | 114.82 | 1,742 |
| 19 May 14 |
114.90000 +0.00 |
114.90 | 113.00 | 114.90 | 800 |
| 16 May 14 |
114.90000 +0.00 |
114.90 | 113.00 | 114.90 | 354 |
| 15 May 14 |
114.90000 -1.60 |
114.90 | 113.00 | 114.90 | 2,916 |
| 14 May 14 |
116.49999 +2.00 |
117.00 | 112.00 | 114.50 | 15,848 |
| 13 May 14 |
114.50000 +0.00 |
117.00 | 112.00 | 114.50 | 7,294 |
| 12 May 14 |
114.50000 +0.00 |
114.50 | 110.00 | 114.50 | 31,173 |
| 09 May 14 |
114.50000 +2.70 |
117.00 | 110.00 | 112.50 | 24,295 |
| 08 May 14 |
111.80000 -1.70 |
111.80 | 110.00 | 111.80 | 4,353 |
| 07 May 14 |
113.50000 +1.00 |
113.50 | 110.00 | 112.50 | 8,166 |
| 06 May 14 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 35,956 |
| 02 May 14 |
112.50000 +0.70 |
112.70 | 110.00 | 112.50 | 10,838 |
| 01 May 14 |
111.80000 -0.70 |
111.80 | 110.00 | 111.80 | 8,571 |
| 30 Apr 14 |
112.50000 -3.00 |
115.00 | 110.00 | 115.00 | 25,997 |
| 29 Apr 14 |
115.50000 +0.00 |
115.50 | 113.00 | 115.50 | 37,225 |
| 28 Apr 14 |
115.50000 +0.00 |
115.50 | 113.00 | 115.50 | 11,962 |
| 25 Apr 14 |
115.50000 -2.00 |
115.50 | 115.50 | 115.50 | 100 |
| 24 Apr 14 |
117.49999 -3.00 |
119.00 | 115.00 | 119.00 | 36,810 |
| 23 Apr 14 |
120.50001 +3.50 |
122.00 | 116.00 | 118.00 | 12,532 |
| 22 Apr 14 |
116.99999 +0.18 |
117.50 | 116.00 | 117.00 | 8,311 |
| 17 Apr 14 |
116.82000 -0.18 |
116.82 | 116.00 | 116.82 | 6,403 |
| 16 Apr 14 |
116.99999 +0.00 |
118.00 | 116.00 | 117.00 | 9,015 |
| 15 Apr 14 |
116.99999 -1.00 |
118.76 | 115.00 | 118.00 | 23,327 |
| 14 Apr 14 |
117.99999 +2.50 |
118.70 | 115.00 | 117.50 | 8,063 |
| 11 Apr 14 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 19,861 |
| 10 Apr 14 |
115.50000 +0.00 |
115.74 | 114.50 | 114.50 | 10,713 |
| 09 Apr 14 |
115.50000 +0.00 |
115.74 | 115.00 | 115.00 | 12,437 |
| 08 Apr 14 |
115.50000 +0.10 |
116.00 | 115.00 | 115.50 | 12,508 |
| 07 Apr 14 |
115.40000 -0.10 |
115.40 | 110.00 | 115.40 | 28,072 |
| 04 Apr 14 |
115.50000 +0.00 |
115.50 | 111.75 | 113.50 | 9,213 |
| 03 Apr 14 |
115.50000 +0.50 |
116.00 | 110.00 | 115.50 | 39,852 |
| 02 Apr 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 16,084 |
| 01 Apr 14 |
115.00000 -0.40 |
115.00 | 115.00 | 115.00 | 10,317 |
| 31 Mar 14 |
115.40000 -0.10 |
115.40 | 111.55 | 113.50 | 27,508 |
| 28 Mar 14 |
115.50000 +0.10 |
116.00 | 115.00 | 116.00 | 79,633 |
| 27 Mar 14 |
115.40000 -2.00 |
115.40 | 115.00 | 115.40 | 18,350 |
| 26 Mar 14 |
117.40000 -0.10 |
117.40 | 110.00 | 117.40 | 123,599 |
| 25 Mar 14 |
117.49999 +0.00 |
117.50 | 113.94 | 117.50 | 14,906 |
| 24 Mar 14 |
117.49999 +0.00 |
117.50 | 111.55 | 117.50 | 10,904 |
| 21 Mar 14 |
117.49999 +0.00 |
117.50 | 115.00 | 115.50 | 5,542 |
| 20 Mar 14 |
117.49999 +5.10 |
120.00 | 110.00 | 112.50 | 79,196 |
| 19 Mar 14 |
112.39999 +0.00 |
112.40 | 107.00 | 112.40 | 16,628 |
| 18 Mar 14 |
112.39999 -1.10 |
112.40 | 112.00 | 112.40 | 12,270 |
| 17 Mar 14 |
113.50000 +0.00 |
114.00 | 112.00 | 113.50 | 4,257 |
| 14 Mar 14 |
113.50000 +0.00 |
114.99 | 112.00 | 113.50 | 5,767 |
| 13 Mar 14 |
113.50000 -2.00 |
114.00 | 112.00 | 114.00 | 7,448 |
| 12 Mar 14 |
115.50000 +0.00 |
116.00 | 114.00 | 115.50 | 6,468 |
| 11 Mar 14 |
115.50000 +0.75 |
116.00 | 112.00 | 115.00 | 14,417 |
| 10 Mar 14 |
114.75001 +1.25 |
114.75 | 112.00 | 113.50 | 9,472 |
| 07 Mar 14 |
113.50000 -1.00 |
115.00 | 112.15 | 113.50 | 4,676 |
| 06 Mar 14 |
114.50000 -1.20 |
115.70 | 113.00 | 115.70 | 7,549 |
| 05 Mar 14 |
115.70000 -1.80 |
115.70 | 113.00 | 115.70 | 4,643 |
| 04 Mar 14 |
117.49999 +1.00 |
119.00 | 114.90 | 117.00 | 14,737 |
| 03 Mar 14 |
116.49999 +0.00 |
116.50 | 113.00 | 116.50 | 36,973 |
| 28 Feb 14 |
116.49999 +2.50 |
116.50 | 114.00 | 116.50 | 1,593 |
| 27 Feb 14 |
114.00000 -1.00 |
114.00 | 114.00 | 114.00 | 490 |
| 26 Feb 14 |
115.00000 +0.00 |
115.00 | 112.00 | 115.00 | 16,254 |
| 25 Feb 14 |
115.00000 -2.50 |
115.00 | 114.00 | 115.00 | 9,937 |
| 24 Feb 14 |
117.49999 +0.00 |
117.50 | 115.00 | 117.50 | 15,023 |
| 21 Feb 14 |
117.49999 -0.50 |
118.00 | 115.00 | 117.50 | 19,620 |
| 20 Feb 14 |
117.99999 -2.00 |
118.30 | 116.00 | 118.30 | 4,214 |
| 19 Feb 14 |
120.00001 -1.00 |
120.68 | 118.00 | 120.68 | 9,844 |
| 18 Feb 14 |
121.00001 -1.50 |
122.50 | 120.00 | 122.50 | 9,728 |
| 17 Feb 14 |
122.50000 -1.00 |
123.50 | 120.00 | 123.50 | 51,928 |
| 14 Feb 14 |
123.50000 +1.00 |
126.00 | 120.00 | 122.50 | 84,938 |
| 13 Feb 14 |
122.50000 +4.50 |
124.40 | 118.10 | 118.10 | 13,527 |
| 12 Feb 14 |
117.99999 -0.50 |
118.60 | 117.00 | 118.50 | 12,072 |
| 11 Feb 14 |
118.49999 -1.50 |
120.10 | 117.70 | 120.00 | 11,829 |
| 10 Feb 14 |
120.00001 -2.50 |
127.00 | 119.10 | 123.50 | 47,127 |
| 07 Feb 14 |
122.50000 +5.00 |
124.00 | 116.00 | 117.50 | 45,056 |
| 06 Feb 14 |
117.49999 +4.50 |
120.00 | 112.70 | 113.50 | 57,250 |
| 05 Feb 14 |
113.00000 -0.50 |
113.00 | 111.50 | 113.00 | 24,380 |
| 04 Feb 14 |
113.50000 -0.50 |
114.00 | 110.00 | 114.00 | 15,874 |
| 03 Feb 14 |
114.00000 +0.50 |
114.14 | 113.00 | 113.50 | 14,251 |
| 31 Jan 14 |
113.50000 +1.00 |
115.00 | 112.00 | 112.50 | 157,640 |
| 30 Jan 14 |
112.50000 +0.00 |
112.50 | 112.00 | 112.50 | 15,158 |
| 29 Jan 14 |
112.50000 +0.00 |
112.70 | 112.00 | 112.50 | 4,957 |
| 28 Jan 14 |
112.50000 +3.00 |
114.00 | 111.30 | 111.30 | 60,819 |
| 27 Jan 14 |
109.50000 -2.50 |
113.00 | 107.00 | 112.00 | 19,055 |
| 24 Jan 14 |
112.00000 +0.00 |
114.50 | 111.40 | 114.00 | 2,864 |
| 23 Jan 14 |
112.00000 +0.45 |
112.00 | 110.00 | 112.00 | 19,894 |
| 22 Jan 14 |
111.55000 -0.45 |
111.55 | 110.00 | 111.55 | 6,029 |
| 21 Jan 14 |
112.00000 -3.65 |
115.65 | 110.00 | 115.65 | 57,314 |
| 20 Jan 14 |
115.65000 -0.35 |
115.65 | 115.00 | 115.65 | 33,104 |
| 17 Jan 14 |
116.00000 -0.50 |
116.70 | 115.00 | 116.50 | 35,413 |
| 16 Jan 14 |
116.49999 +1.00 |
116.70 | 113.50 | 115.50 | 27,012 |
| 15 Jan 14 |
115.50000 +0.08 |
115.70 | 115.00 | 115.50 | 21,542 |
| 14 Jan 14 |
115.42000 +0.02 |
115.42 | 115.00 | 115.42 | 7,365 |
| 13 Jan 14 |
115.40000 -0.10 |
115.40 | 115.00 | 115.40 | 19,658 |
| 10 Jan 14 |
115.50000 -1.25 |
116.30 | 113.00 | 116.30 | 47,278 |
| 09 Jan 14 |
116.75000 +1.05 |
116.75 | 115.00 | 116.75 | 11,651 |
| 08 Jan 14 |
115.70000 -0.05 |
115.70 | 115.00 | 115.70 | 11,298 |
| 07 Jan 14 |
115.75000 -1.75 |
115.75 | 115.00 | 115.75 | 5,584 |
| 06 Jan 14 |
117.49999 +0.00 |
117.90 | 112.70 | 117.50 | 16,840 |
| 03 Jan 14 |
117.49999 +0.00 |
119.88 | 115.00 | 117.50 | 22,182 |
| 02 Jan 14 |
117.49999 +5.50 |
120.00 | 113.12 | 113.12 | 60,019 |
| 31 Dec 13 |
112.00000 +7.00 |
115.00 | 106.08 | 108.00 | 22,364 |
| 30 Dec 13 |
104.99999 +5.00 |
105.00 | 98.00 | 100.00 | 33,562 |
| 27 Dec 13 |
100.00000 +0.00 |
100.00 | 100.00 | 100.00 | 3,100 |
| 23 Dec 13 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 4,455 |
| 20 Dec 13 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 5,307 |
| 19 Dec 13 |
100.00000 +0.00 |
100.40 | 97.00 | 100.00 | 9,892 |
| 18 Dec 13 |
100.00000 -0.30 |
100.20 | 100.00 | 100.20 | 3,933 |
| 17 Dec 13 |
100.30000 +3.00 |
100.30 | 97.00 | 98.50 | 14,515 |
| 16 Dec 13 |
97.30000 -1.20 |
97.30 | 95.40 | 97.30 | 780 |
| 13 Dec 13 |
98.50000 -5.00 |
105.00 | 97.00 | 103.50 | 22,501 |
| 12 Dec 13 |
103.50000 +0.00 |
104.30 | 100.00 | 103.50 | 11,190 |
| 11 Dec 13 |
103.50000 -2.50 |
108.00 | 102.00 | 107.00 | 22,783 |
| 10 Dec 13 |
105.99999 -3.00 |
106.00 | 101.92 | 106.00 | 9,580 |
| 09 Dec 13 |
109.00000 +0.50 |
110.00 | 105.00 | 108.50 | 13,227 |
| 06 Dec 13 |
108.50001 +0.00 |
110.60 | 105.00 | 108.50 | 15,593 |
| 05 Dec 13 |
108.50001 +0.00 |
110.53 | 105.00 | 107.50 | 9,850 |
| 04 Dec 13 |
108.50001 +1.00 |
112.00 | 105.00 | 107.50 | 21,383 |
| 03 Dec 13 |
107.50001 -1.00 |
108.85 | 105.00 | 108.50 | 401,952 |
| 02 Dec 13 |
108.50001 +0.00 |
110.00 | 105.00 | 109.00 | 7,636 |
| 29 Nov 13 |
108.50001 +0.00 |
111.00 | 102.90 | 108.50 | 20,731 |
| 28 Nov 13 |
108.50001 +8.50 |
117.00 | 100.00 | 100.00 | 72,955 |
| 27 Nov 13 |
100.00000 +7.50 |
102.00 | 85.00 | 92.50 | 33,590 |
| 26 Nov 13 |
92.50000 -0.50 |
92.59 | 91.00 | 92.59 | 11,109 |
| 25 Nov 13 |
93.00000 +0.00 |
95.00 | 91.00 | 93.00 | 31,629 |
| 22 Nov 13 |
93.00000 +0.00 |
94.00 | 91.00 | 93.00 | 23,567 |
| 21 Nov 13 |
93.00000 +0.00 |
93.00 | 91.00 | 93.00 | 9,197 |
| 20 Nov 13 |
93.00000 -0.15 |
93.15 | 91.20 | 93.00 | 8,176 |
| 19 Nov 13 |
93.15000 -0.35 |
93.50 | 93.15 | 93.50 | 14,041 |
| 18 Nov 13 |
93.50000 +3.00 |
94.76 | 90.20 | 90.50 | 30,730 |
| 15 Nov 13 |
90.50000 +1.80 |
93.00 | 88.05 | 88.50 | 29,198 |
| 14 Nov 13 |
88.70000 +0.20 |
89.00 | 88.70 | 88.70 | 5,817 |
| 13 Nov 13 |
88.50000 +0.00 |
88.60 | 88.00 | 88.50 | 3,952 |
| 12 Nov 13 |
88.50000 +0.00 |
88.60 | 88.00 | 88.50 | 3,601 |
| 11 Nov 13 |
88.50000 +0.00 |
89.00 | 88.00 | 88.50 | 20,023 |
| 08 Nov 13 |
88.50000 +0.50 |
88.62 | 86.00 | 88.00 | 12,280 |
| 07 Nov 13 |
88.00000 +0.00 |
90.00 | 83.00 | 89.00 | 30,422 |
| 06 Nov 13 |
88.00000 -0.50 |
88.00 | 88.00 | 88.00 | 2,620 |
| 05 Nov 13 |
88.50000 +0.00 |
90.00 | 87.00 | 88.50 | 11,616 |
| 04 Nov 13 |
88.50000 +0.00 |
88.89 | 87.00 | 88.50 | 31,571 |
| 01 Nov 13 |
88.50000 +0.70 |
88.60 | 86.00 | 88.00 | 7,441 |
| 31 Oct 13 |
87.80000 +0.30 |
87.80 | 86.00 | 87.50 | 3,192 |
| 30 Oct 13 |
87.50000 +0.00 |
88.30 | 85.00 | 87.50 | 3,617 |
| 29 Oct 13 |
87.50000 +0.00 |
89.00 | 85.50 | 87.50 | 5,261 |
| 28 Oct 13 |
87.50000 +0.00 |
90.00 | 83.00 | 87.50 | 48,618 |
| 25 Oct 13 |
87.50000 +0.00 |
89.10 | 85.00 | 87.50 | 32,046 |
| 24 Oct 13 |
87.50000 -3.50 |
88.25 | 83.60 | 88.25 | 27,672 |
| 23 Oct 13 |
91.00000 -2.00 |
92.10 | 89.90 | 92.10 | 26,179 |
| 22 Oct 13 |
93.00000 +1.86 |
95.00 | 90.00 | 92.50 | 40,796 |
| 21 Oct 13 |
91.14000 +1.14 |
91.14 | 88.00 | 90.00 | 16,488 |
| 18 Oct 13 |
90.00000 +0.00 |
93.00 | 87.00 | 90.00 | 43,199 |
| 17 Oct 13 |
90.00000 +3.00 |
93.15 | 88.75 | 91.50 | 83,206 |
| 16 Oct 13 |
87.00000 -0.50 |
87.00 | 85.50 | 87.00 | 8,464 |
| 15 Oct 13 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 26,020 |
| 14 Oct 13 |
87.50000 +1.00 |
88.20 | 83.00 | 86.50 | 8,312 |
| 11 Oct 13 |
86.50000 +3.25 |
87.48 | 83.00 | 86.50 | 3,399 |
| 10 Oct 13 |
83.25000 -0.85 |
83.25 | 83.00 | 83.25 | 1,097 |
| 09 Oct 13 |
84.10000 +1.10 |
84.10 | 82.00 | 83.50 | 12,548 |
| 08 Oct 13 |
83.00000 +0.00 |
83.00 | 81.00 | 82.50 | 2,802 |
| 07 Oct 13 |
83.00000 -1.80 |
83.00 | 82.00 | 83.00 | 4,064 |
| 04 Oct 13 |
84.80000 -1.20 |
84.80 | 82.00 | 84.80 | 4,123 |
| 03 Oct 13 |
86.00000 +2.00 |
86.00 | 82.00 | 84.00 | 21,525 |
| 02 Oct 13 |
84.00000 +1.00 |
88.00 | 80.00 | 85.00 | 5,263 |
| 01 Oct 13 |
83.00000 -3.50 |
83.00 | 82.90 | 83.00 | 4,556 |
| 30 Sep 13 |
86.50000 -2.50 |
91.40 | 83.00 | 89.00 | 28,526 |
| 27 Sep 13 |
89.00000 -2.50 |
93.00 | 85.00 | 91.50 | 36,192 |
| 26 Sep 13 |
91.50000 +6.50 |
93.90 | 88.00 | 92.50 | 19,927 |
| 25 Sep 13 |
85.00000 -0.40 |
85.00 | 84.70 | 85.00 | 2,157 |
| 24 Sep 13 |
85.39999 -1.10 |
85.40 | 83.00 | 85.40 | 19,948 |
| 23 Sep 13 |
86.50000 -1.00 |
88.00 | 82.00 | 87.50 | 21,697 |
| 20 Sep 13 |
87.50000 -2.00 |
87.80 | 79.13 | 87.80 | 15,476 |
| 19 Sep 13 |
89.50000 -3.00 |
92.50 | 85.35 | 92.50 | 24,453 |
| 18 Sep 13 |
92.50000 -0.50 |
94.01 | 90.00 | 93.00 | 36,289 |
| 17 Sep 13 |
93.00000 +2.00 |
105.00 | 91.10 | 91.10 | 158,548 |
| 16 Sep 13 |
91.00000 +9.50 |
91.30 | 85.00 | 86.00 | 141,336 |
| 13 Sep 13 |
81.50000 -0.50 |
82.90 | 79.00 | 82.00 | 8,255 |
| 12 Sep 13 |
82.00000 -0.50 |
82.45 | 80.00 | 82.45 | 18,628 |
| 11 Sep 13 |
82.50000 -3.00 |
85.50 | 79.53 | 85.50 | 21,758 |
| 10 Sep 13 |
85.50000 -0.30 |
85.50 | 85.00 | 85.50 | 6,947 |
| 09 Sep 13 |
85.80000 +0.10 |
85.80 | 83.00 | 85.80 | 14,235 |
| 06 Sep 13 |
85.70000 -0.80 |
85.70 | 85.00 | 85.70 | 7,685 |
| 05 Sep 13 |
86.50000 +0.00 |
87.50 | 85.00 | 86.50 | 16,637 |
| 04 Sep 13 |
86.50000 +0.75 |
87.50 | 85.00 | 85.50 | 7,992 |
| 03 Sep 13 |
85.75000 -0.70 |
85.75 | 85.00 | 85.75 | 5,285 |
| 02 Sep 13 |
86.45000 -0.05 |
86.45 | 85.00 | 86.45 | 6,403 |
| 30 Aug 13 |
86.50000 +0.00 |
87.10 | 85.90 | 86.50 | 10,859 |
| 29 Aug 13 |
86.50000 +4.00 |
86.50 | 85.00 | 85.00 | 5,852 |
| 28 Aug 13 |
82.50000 -3.00 |
85.50 | 80.00 | 85.50 | 24,311 |
| 27 Aug 13 |
85.50000 -2.30 |
85.50 | 83.00 | 85.50 | 7,765 |
| 23 Aug 13 |
87.80000 +0.80 |
87.80 | 85.00 | 87.80 | 18,615 |
| 22 Aug 13 |
87.00000 -4.00 |
87.00 | 82.00 | 87.00 | 45,267 |
| 21 Aug 13 |
91.00000 +1.00 |
92.45 | 87.00 | 90.00 | 10,404 |
| 20 Aug 13 |
90.00000 +0.00 |
91.70 | 85.00 | 90.00 | 10,119 |
| 19 Aug 13 |
90.00000 +1.00 |
95.00 | 83.40 | 89.00 | 19,368 |
| 16 Aug 13 |
89.00000 +1.50 |
92.00 | 85.00 | 87.50 | 12,698 |
| 15 Aug 13 |
87.50000 -2.00 |
89.50 | 85.00 | 89.50 | 21,252 |
| 14 Aug 13 |
89.50000 -0.50 |
90.20 | 88.00 | 90.00 | 3,652 |
| 13 Aug 13 |
90.00000 -1.50 |
92.00 | 88.00 | 91.50 | 8,596 |
| 12 Aug 13 |
91.50000 -2.50 |
100.00 | 88.00 | 94.00 | 31,363 |
| 09 Aug 13 |
94.00000 +10.00 |
103.63 | 83.00 | 84.00 | 138,962 |
| 08 Aug 13 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 16,685 |
| 07 Aug 13 |
84.00000 +1.70 |
85.00 | 82.20 | 83.00 | 26,138 |
| 06 Aug 13 |
82.30000 -0.20 |
82.30 | 80.70 | 82.30 | 4,080 |
| 05 Aug 13 |
82.50000 +0.00 |
82.50 | 80.00 | 82.50 | 13,015 |
| 02 Aug 13 |
82.50000 +0.50 |
84.00 | 80.00 | 84.00 | 6,506 |
| 01 Aug 13 |
82.00000 -0.50 |
82.00 | 81.00 | 82.00 | 2,087 |
| 31 Jul 13 |
82.50000 -1.00 |
82.50 | 81.00 | 82.50 | 4,699 |
| 30 Jul 13 |
83.50000 -0.50 |
83.50 | 80.00 | 83.50 | 7,446 |
| 29 Jul 13 |
84.00000 -9.50 |
93.00 | 78.71 | 93.00 | 57,694 |
| 26 Jul 13 |
93.50000 +1.00 |
98.00 | 90.00 | 92.50 | 117,338 |
| 25 Jul 13 |
92.50000 +21.00 |
94.50 | 73.75 | 74.50 | 70,191 |
| 24 Jul 13 |
71.50000 +0.50 |
75.00 | 71.10 | 71.10 | 39,197 |
| 23 Jul 13 |
71.00000 +7.50 |
75.00 | 65.00 | 65.00 | 45,650 |
| 22 Jul 13 |
63.50000 +2.20 |
65.00 | 61.70 | 61.70 | 18,172 |
| 19 Jul 13 |
61.30000 +0.30 |
62.00 | 61.30 | 61.30 | 24,699 |
| 18 Jul 13 |
61.00000 +7.50 |
67.00 | 55.00 | 56.50 | 932,854 |
| 17 Jul 13 |
53.50000 +0.20 |
54.00 | 53.00 | 53.50 | 58,609 |
| 16 Jul 13 |
53.30000 -0.20 |
53.30 | 53.00 | 53.30 | 36,767 |
| 15 Jul 13 |
53.50000 +0.00 |
54.00 | 53.00 | 53.50 | 49,838 |
| 12 Jul 13 |
53.50000 +0.48 |
53.65 | 53.00 | 53.50 | 34,774 |
| 11 Jul 13 |
53.02000 -0.48 |
53.02 | 53.00 | 53.02 | 5,700 |
| 10 Jul 13 |
53.50000 -2.00 |
55.25 | 53.05 | 55.25 | 26,972 |
| 09 Jul 13 |
55.50000 -1.00 |
57.00 | 55.00 | 56.50 | 19,084 |
| 08 Jul 13 |
56.50000 -0.50 |
57.00 | 56.00 | 57.00 | 13,005 |
| 05 Jul 13 |
57.00000 +1.00 |
68.66 | 55.00 | 56.00 | 51,817 |
| 04 Jul 13 |
56.00000 +0.00 |
56.50 | 52.75 | 56.00 | 56,047 |
| 03 Jul 13 |
56.00000 -5.50 |
62.00 | 55.00 | 61.50 | 35,109 |
| 02 Jul 13 |
61.50000 -4.50 |
64.80 | 60.00 | 64.80 | 34,090 |
| 01 Jul 13 |
66.00000 -3.00 |
67.00 | 62.75 | 67.00 | 10,591 |
| 28 Jun 13 |
69.00000 -2.90 |
71.00 | 65.00 | 71.00 | 12,156 |
| 27 Jun 13 |
71.90000 -0.58 |
71.90 | 70.00 | 71.90 | 1,550 |
| 26 Jun 13 |
72.48000 -0.02 |
72.48 | 70.00 | 72.48 | 8,415 |
| 25 Jun 13 |
72.50000 +0.00 |
73.50 | 71.00 | 72.50 | 5,833 |
| 24 Jun 13 |
72.50000 -2.83 |
75.58 | 70.00 | 75.00 | 11,239 |
| 21 Jun 13 |
75.33000 +0.33 |
75.42 | 75.33 | 75.33 | 5,208 |
| 20 Jun 13 |
75.00000 -3.50 |
79.05 | 75.00 | 78.50 | 9,778 |
| 19 Jun 13 |
78.50000 +0.00 |
79.10 | 77.00 | 78.50 | 5,200 |
| 18 Jun 13 |
78.50000 -3.00 |
82.00 | 74.00 | 81.50 | 41,284 |
| 17 Jun 13 |
81.50000 +0.00 |
82.00 | 78.00 | 81.50 | 23,008 |
| 14 Jun 13 |
81.50000 -4.50 |
85.00 | 79.00 | 85.00 | 21,862 |
| 13 Jun 13 |
86.00000 -0.50 |
86.00 | 82.00 | 86.00 | 26,768 |
| 12 Jun 13 |
86.50000 -1.00 |
87.00 | 83.00 | 87.00 | 7,733 |
| 11 Jun 13 |
87.50000 +0.00 |
88.00 | 83.00 | 87.50 | 2,855 |
| 10 Jun 13 |
87.50000 -0.93 |
88.29 | 85.00 | 88.29 | 7,233 |
| 07 Jun 13 |
88.43000 -0.07 |
88.43 | 85.00 | 88.43 | 4,905 |
| 06 Jun 13 |
88.50000 -0.50 |
88.65 | 85.00 | 88.65 | 26,457 |
| 05 Jun 13 |
89.00000 +0.50 |
89.70 | 85.00 | 89.00 | 10,416 |
| 04 Jun 13 |
88.50000 -2.05 |
88.50 | 85.40 | 88.50 | 5,107 |
| 03 Jun 13 |
90.55000 +0.35 |
90.55 | 90.00 | 90.55 | 8,678 |
| 31 May 13 |
90.20000 -0.50 |
90.20 | 90.00 | 90.20 | 2,873 |
| 30 May 13 |
90.70000 +0.50 |
90.70 | 90.00 | 90.00 | 42,962 |
| 29 May 13 |
90.20000 +0.00 |
90.20 | 90.00 | 90.20 | 6,791 |
| 28 May 13 |
90.20000 -0.50 |
90.20 | 90.00 | 90.20 | 10,598 |
| 24 May 13 |
90.70000 -0.45 |
90.70 | 88.99 | 90.70 | 43,639 |
| 23 May 13 |
91.15000 -1.35 |
91.15 | 90.00 | 91.15 | 5,496 |
| 22 May 13 |
92.50000 -2.00 |
93.25 | 89.75 | 93.25 | 32,914 |
| 21 May 13 |
94.50000 -3.00 |
97.50 | 92.00 | 97.50 | 31,296 |
| 20 May 13 |
97.50000 +0.00 |
98.75 | 95.00 | 97.50 | 22,874 |
| 17 May 13 |
97.50000 -4.20 |
107.30 | 95.00 | 102.50 | 132,508 |
| 16 May 13 |
101.70000 -0.80 |
101.70 | 97.54 | 101.70 | 20,342 |
| 15 May 13 |
102.50000 -2.00 |
104.00 | 100.00 | 104.00 | 18,247 |
| 14 May 13 |
104.49999 -2.50 |
105.25 | 104.00 | 105.25 | 20,821 |
| 13 May 13 |
107.00001 -0.50 |
107.00 | 105.00 | 107.00 | 14,563 |
| 10 May 13 |
107.50001 -0.50 |
108.00 | 105.00 | 107.50 | 35,005 |
| 09 May 13 |
108.00001 +2.10 |
109.20 | 106.25 | 108.00 | 27,114 |
| 08 May 13 |
105.90000 -0.30 |
105.90 | 102.50 | 105.90 | 4,425 |
| 07 May 13 |
106.20000 +0.70 |
106.20 | 105.00 | 106.20 | 10,363 |
| 03 May 13 |
105.49999 -2.00 |
105.50 | 105.00 | 105.50 | 8,202 |
| 02 May 13 |
107.50001 -1.50 |
108.00 | 102.50 | 108.00 | 24,123 |
| 01 May 13 |
109.00000 -4.00 |
113.20 | 108.00 | 113.00 | 41,986 |
| 30 Apr 13 |
113.00000 -3.00 |
116.60 | 100.00 | 116.00 | 48,168 |
| 29 Apr 13 |
116.00000 +0.00 |
117.50 | 115.00 | 116.00 | 29,544 |
| 26 Apr 13 |
116.00000 +1.20 |
116.50 | 113.00 | 115.00 | 12,278 |
| 25 Apr 13 |
114.80000 +0.30 |
114.80 | 112.69 | 114.50 | 7,066 |
| 24 Apr 13 |
114.50000 -0.50 |
115.00 | 112.40 | 115.00 | 7,827 |
| 23 Apr 13 |
115.00000 +1.50 |
118.00 | 112.00 | 115.00 | 66,809 |
| 22 Apr 13 |
113.50000 -0.50 |
115.00 | 110.00 | 114.00 | 5,577 |
| 19 Apr 13 |
114.00000 +0.00 |
114.54 | 111.00 | 114.00 | 7,608 |
| 18 Apr 13 |
114.00000 +0.50 |
115.60 | 112.00 | 113.00 | 9,537 |
| 17 Apr 13 |
113.50000 -1.50 |
115.00 | 111.00 | 115.00 | 7,763 |
| 16 Apr 13 |
115.00000 +1.05 |
115.00 | 112.60 | 115.00 | 19,961 |
| 15 Apr 13 |
113.95000 +2.70 |
113.95 | 110.00 | 112.00 | 27,906 |
| 12 Apr 13 |
111.24999 -0.75 |
111.25 | 111.00 | 111.25 | 7,272 |
| 11 Apr 13 |
112.00000 -0.75 |
114.00 | 111.00 | 113.00 | 38,712 |
| 10 Apr 13 |
112.75001 -0.15 |
112.75 | 112.00 | 112.75 | 7,964 |
| 09 Apr 13 |
112.89999 -1.60 |
112.90 | 112.00 | 112.90 | 5,858 |
| 08 Apr 13 |
114.50000 -1.00 |
115.50 | 108.00 | 115.50 | 18,595 |
| 05 Apr 13 |
115.50000 -0.50 |
115.50 | 113.00 | 115.50 | 4,059 |
| 04 Apr 13 |
116.00000 -0.50 |
116.50 | 113.00 | 116.50 | 34,799 |
| 03 Apr 13 |
116.49999 +1.00 |
116.50 | 113.00 | 115.50 | 52,111 |
| 02 Apr 13 |
115.50000 -0.50 |
117.16 | 114.00 | 116.00 | 9,466 |
| 28 Mar 13 |
116.00000 +0.00 |
117.50 | 114.60 | 116.00 | 10,681 |
| 27 Mar 13 |
116.00000 +0.00 |
116.50 | 115.00 | 116.00 | 41,406 |
| 26 Mar 13 |
116.00000 +0.00 |
116.00 | 115.00 | 116.00 | 13,966 |
| 25 Mar 13 |
116.00000 -1.75 |
117.00 | 114.00 | 117.00 | 42,929 |
| 22 Mar 13 |
117.75000 -0.65 |
117.75 | 116.00 | 117.75 | 10,730 |
| 21 Mar 13 |
118.40000 +0.00 |
118.40 | 115.00 | 118.40 | 7,062 |
| 20 Mar 13 |
118.40000 -0.10 |
118.40 | 117.00 | 118.40 | 6,737 |
| 19 Mar 13 |
118.49999 -1.00 |
118.50 | 117.25 | 118.50 | 4,000 |
| 18 Mar 13 |
119.50001 -0.50 |
119.50 | 117.80 | 119.50 | 5,107 |
| 15 Mar 13 |
120.00001 +3.00 |
121.00 | 116.55 | 117.00 | 17,597 |
| 14 Mar 13 |
116.99999 +1.50 |
117.50 | 115.40 | 115.50 | 14,292 |
| 13 Mar 13 |
115.50000 +0.00 |
115.80 | 115.00 | 115.50 | 22,876 |
| 12 Mar 13 |
115.50000 -1.50 |
117.50 | 113.50 | 117.50 | 25,463 |
| 11 Mar 13 |
116.99999 -2.50 |
119.00 | 115.00 | 119.00 | 36,129 |
| 08 Mar 13 |
119.50001 -0.50 |
119.50 | 115.00 | 119.50 | 35,718 |
| 07 Mar 13 |
120.00001 +3.00 |
120.00 | 116.30 | 117.00 | 22,968 |
| 06 Mar 13 |
116.99999 -7.50 |
122.60 | 113.00 | 122.60 | 97,175 |
| 05 Mar 13 |
124.50000 -1.50 |
124.50 | 120.00 | 124.50 | 46,962 |
| 04 Mar 13 |
126.00000 -1.50 |
127.00 | 122.00 | 127.00 | 21,600 |
| 01 Mar 13 |
127.50000 -2.50 |
130.00 | 124.22 | 130.00 | 25,591 |
| 28 Feb 13 |
130.00000 +0.00 |
131.00 | 128.25 | 130.00 | 13,115 |
| 27 Feb 13 |
130.00000 +0.50 |
130.00 | 128.00 | 130.00 | 32,916 |
| 26 Feb 13 |
129.50000 -0.50 |
130.00 | 126.00 | 130.00 | 14,565 |
| 25 Feb 13 |
130.00000 +0.00 |
130.39 | 128.00 | 130.00 | 9,771 |
| 22 Feb 13 |
130.00000 -0.50 |
131.07 | 128.00 | 130.50 | 30,298 |
| 21 Feb 13 |
130.50000 +1.50 |
130.70 | 128.00 | 129.00 | 37,086 |
| 20 Feb 13 |
129.00000 -2.00 |
131.00 | 128.00 | 131.00 | 19,454 |
| 19 Feb 13 |
131.00000 -2.50 |
132.30 | 130.00 | 132.30 | 31,019 |
| 18 Feb 13 |
133.50000 -1.00 |
134.00 | 132.00 | 134.00 | 14,131 |
| 15 Feb 13 |
134.50000 -0.50 |
134.90 | 132.25 | 134.90 | 48,335 |
| 14 Feb 13 |
135.00000 +2.50 |
136.14 | 132.00 | 132.50 | 245,219 |
| 13 Feb 13 |
132.50000 +2.50 |
133.70 | 129.00 | 130.00 | 70,397 |
| 12 Feb 13 |
130.00000 +0.50 |
132.00 | 127.35 | 129.50 | 21,220 |
| 11 Feb 13 |
129.50000 +1.82 |
130.00 | 127.00 | 129.50 | 30,495 |
| 08 Feb 13 |
127.68000 -0.82 |
127.68 | 125.00 | 127.68 | 17,151 |
| 07 Feb 13 |
128.50000 +0.70 |
128.50 | 125.00 | 128.50 | 13,425 |
| 06 Feb 13 |
127.80000 -1.20 |
127.80 | 127.00 | 127.80 | 14,985 |
| 05 Feb 13 |
129.00000 -1.50 |
129.00 | 123.63 | 129.00 | 32,382 |
| 04 Feb 13 |
130.50000 -0.50 |
131.50 | 125.00 | 131.50 | 54,586 |
| 01 Feb 13 |
131.00000 -0.50 |
131.00 | 130.00 | 131.00 | 20,823 |
| 31 Jan 13 |
131.50000 -4.50 |
135.80 | 130.00 | 135.80 | 52,321 |
| 30 Jan 13 |
136.00000 -1.50 |
136.00 | 133.00 | 136.00 | 18,391 |
| 29 Jan 13 |
137.50000 +0.00 |
137.69 | 132.25 | 137.50 | 43,565 |
| 28 Jan 13 |
137.50000 -0.60 |
139.50 | 135.00 | 139.00 | 41,008 |
| 25 Jan 13 |
138.10001 -0.32 |
138.10 | 135.00 | 138.10 | 40,026 |
| 24 Jan 13 |
138.42000 -1.33 |
138.42 | 132.50 | 138.42 | 29,632 |
| 23 Jan 13 |
139.75000 -0.25 |
139.75 | 135.00 | 139.75 | 70,304 |
| 22 Jan 13 |
140.00000 -1.00 |
142.50 | 138.00 | 141.00 | 96,937 |
| 21 Jan 13 |
141.00000 +9.50 |
142.82 | 131.53 | 131.53 | 301,469 |
| 18 Jan 13 |
131.50000 +2.00 |
133.00 | 130.00 | 130.00 | 112,663 |
| 17 Jan 13 |
129.50000 +3.50 |
135.00 | 125.50 | 126.00 | 336,598 |
| 16 Jan 13 |
126.00000 +0.00 |
126.90 | 125.11 | 126.00 | 68,150 |
| 15 Jan 13 |
126.00000 -1.50 |
126.85 | 125.10 | 126.85 | 38,475 |
| 14 Jan 13 |
127.50000 +0.50 |
128.00 | 122.00 | 127.00 | 144,782 |
| 11 Jan 13 |
127.00000 -2.00 |
128.09 | 123.00 | 128.00 | 137,236 |
| 10 Jan 13 |
129.00000 +0.00 |
131.00 | 128.00 | 129.00 | 106,070 |
| 09 Jan 13 |
129.00000 +0.00 |
131.00 | 128.00 | 131.00 | 241,820 |
| 08 Jan 13 |
129.00000 +0.50 |
133.00 | 125.75 | 128.50 | 534,595 |
| 07 Jan 13 |
128.50000 +23.50 |
160.00 | 108.00 | 120.00 | 1,114,235 |
| 04 Jan 13 |
104.99999 +4.00 |
105.00 | 101.75 | 105.00 | 9,342 |
| 02 Jan 13 |
101.00000 -5.50 |
101.00 | 101.00 | 101.00 | 1,177 |
| 31 Dec 12 |
106.50001 +1.50 |
106.50 | 106.50 | 106.50 | 379 |
| 27 Dec 12 |
104.99999 -0.65 |
105.00 | 100.50 | 105.00 | 3,980 |
| 24 Dec 12 |
105.64999 +0.00 |
105.65 | 105.00 | 105.65 | 3,652 |
| 21 Dec 12 |
105.64999 +0.00 |
105.65 | 105.00 | 105.65 | 1,522 |
| 20 Dec 12 |
105.64999 +0.15 |
105.65 | 105.00 | 105.65 | 900 |
| 19 Dec 12 |
105.49999 +0.50 |
105.50 | 105.50 | 105.50 | 3,000 |
| 18 Dec 12 |
104.99999 -0.65 |
105.00 | 100.00 | 105.00 | 12,600 |
| 17 Dec 12 |
105.64999 +0.15 |
105.65 | 105.00 | 105.65 | 10,840 |
| 14 Dec 12 |
105.49999 -0.25 |
105.50 | 105.00 | 105.50 | 33,351 |
| 13 Dec 12 |
105.75000 -0.75 |
105.75 | 105.00 | 105.75 | 8,390 |
| 12 Dec 12 |
106.50001 +1.50 |
106.50 | 101.00 | 105.00 | 8,000 |
| 11 Dec 12 |
104.99999 +1.00 |
106.00 | 100.50 | 104.00 | 6,194 |
| 10 Dec 12 |
103.99999 +0.00 |
105.50 | 100.50 | 104.00 | 363 |
| 07 Dec 12 |
103.99999 -2.00 |
110.00 | 100.50 | 106.00 | 3,891,996 |
| 06 Dec 12 |
105.99999 +8.50 |
109.75 | 96.00 | 97.50 | 45,565 |
| 05 Dec 12 |
97.50000 +2.40 |
98.90 | 93.00 | 94.50 | 25,416 |
| 04 Dec 12 |
95.10000 +0.10 |
95.10 | 95.00 | 95.10 | 1,116 |
| 03 Dec 12 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 1,647 |
| 30 Nov 12 |
96.00000 +3.50 |
96.62 | 92.00 | 92.50 | 17,970 |
| 29 Nov 12 |
92.50000 +5.50 |
94.16 | 87.00 | 88.50 | 2,990 |
| 28 Nov 12 |
87.00000 -0.50 |
87.00 | 87.00 | 87.00 | 8 |
| 27 Nov 12 |
87.50000 +0.00 |
87.50 | 87.00 | 87.50 | 14,823 |
| 26 Nov 12 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 9,000 |
| 23 Nov 12 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 426 |
| 22 Nov 12 |
87.50000 +0.50 |
87.75 | 85.42 | 87.50 | 114,009 |
| 21 Nov 12 |
87.00000 +0.00 |
87.00 | 87.00 | 87.00 | 8,159 |
| 20 Nov 12 |
87.00000 -1.48 |
87.00 | 87.00 | 87.00 | 5,609 |
| 19 Nov 12 |
88.48000 +1.48 |
88.48 | 87.00 | 88.48 | 9,524 |
| 16 Nov 12 |
87.00000 -1.00 |
87.00 | 87.00 | 87.00 | 1,000 |
| 15 Nov 12 |
88.00000 -0.45 |
88.00 | 87.00 | 88.00 | 79,620 |
| 14 Nov 12 |
88.45000 +1.45 |
88.45 | 80.00 | 88.45 | 27,274 |
| 13 Nov 12 |
87.00000 -1.48 |
87.00 | 87.00 | 87.00 | 6,543 |
| 12 Nov 12 |
88.48000 +0.00 |
88.48 | 80.00 | 88.48 | 7,777 |
| 09 Nov 12 |
88.48000 +0.00 |
88.48 | 87.00 | 88.48 | 6,725 |
| 08 Nov 12 |
88.48000 -0.02 |
88.48 | 87.00 | 88.48 | 4,238 |
| 07 Nov 12 |
88.50000 +0.00 |
88.50 | 87.00 | 88.50 | 7,177 |
| 06 Nov 12 |
88.50000 +0.50 |
88.75 | 87.00 | 88.50 | 13,528 |
| 05 Nov 12 |
88.00000 -0.50 |
88.00 | 87.00 | 88.00 | 39,481 |
| 02 Nov 12 |
88.50000 +0.00 |
88.75 | 81.05 | 88.50 | 28,968 |
| 01 Nov 12 |
88.50000 -0.50 |
89.00 | 85.00 | 89.00 | 14,795 |
| 31 Oct 12 |
89.00000 -2.50 |
90.00 | 85.00 | 90.00 | 10,209 |
| 30 Oct 12 |
91.50000 -1.50 |
93.00 | 88.00 | 93.00 | 12,248 |
| 29 Oct 12 |
93.00000 +0.00 |
96.80 | 89.50 | 93.00 | 8,584 |
| 26 Oct 12 |
93.00000 -2.35 |
95.35 | 91.00 | 93.00 | 6,095 |
| 25 Oct 12 |
95.35000 +2.35 |
95.35 | 95.35 | 95.35 | 1,500 |
| 24 Oct 12 |
93.00000 +0.50 |
95.90 | 89.60 | 92.50 | 5,495 |
| 23 Oct 12 |
92.50000 +2.50 |
97.00 | 85.00 | 91.50 | 57,642 |
| 22 Oct 12 |
90.00000 +2.50 |
92.00 | 86.10 | 87.50 | 22,053 |
| 19 Oct 12 |
87.50000 +0.00 |
89.50 | 86.00 | 87.50 | 15,973 |
| 18 Oct 12 |
87.50000 -2.00 |
89.99 | 87.00 | 89.50 | 6,845 |
| 17 Oct 12 |
89.50000 +0.00 |
90.65 | 88.10 | 89.50 | 6,484 |
| 16 Oct 12 |
89.50000 +0.00 |
90.30 | 88.75 | 89.50 | 1,220 |
| 15 Oct 12 |
89.50000 -0.50 |
90.37 | 88.63 | 89.50 | 828 |
| 12 Oct 12 |
90.00000 +0.50 |
90.00 | 90.00 | 90.00 | 1,000 |
| 11 Oct 12 |
89.50000 -0.50 |
89.50 | 88.00 | 89.50 | 7,035 |
| 10 Oct 12 |
90.00000 +1.50 |
90.00 | 88.50 | 88.50 | 5,268 |
| 09 Oct 12 |
88.50000 -1.49 |
89.50 | 87.45 | 89.50 | 7,511 |
| 08 Oct 12 |
89.99001 -0.01 |
89.99 | 89.99 | 89.99 | 1,634 |
| 05 Oct 12 |
90.00000 +0.00 |
90.00 | 87.00 | 90.00 | 2,080 |
| 04 Oct 12 |
90.00000 +0.00 |
92.00 | 87.00 | 91.00 | 9,749 |
| 03 Oct 12 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 8,500 |
| 02 Oct 12 |
90.00000 +0.00 |
92.00 | 90.00 | 90.00 | 5,290 |
| 01 Oct 12 |
90.00000 +7.12 |
90.00 | 83.30 | 83.30 | 15,925 |
| 28 Sep 12 |
82.88000 +0.38 |
85.00 | 82.88 | 82.88 | 6,967 |
| 27 Sep 12 |
82.50000 +0.00 |
85.00 | 82.15 | 82.50 | 560 |
| 26 Sep 12 |
82.50000 +0.00 |
85.00 | 82.00 | 82.50 | 4,574 |
| 25 Sep 12 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 19,412 |
| 24 Sep 12 |
82.50000 +0.50 |
85.00 | 81.10 | 81.50 | 8,361 |
| 21 Sep 12 |
82.00000 +2.60 |
82.00 | 82.00 | 82.00 | 305 |
| 19 Sep 12 |
79.40000 +2.60 |
82.00 | 79.40 | 79.40 | 11,422 |
| 18 Sep 12 |
76.80000 +0.05 |
76.80 | 76.70 | 76.80 | 1,780 |
| 17 Sep 12 |
76.75000 -0.75 |
76.75 | 76.65 | 76.75 | 535 |
| 14 Sep 12 |
77.50000 +0.00 |
85.00 | 76.50 | 77.50 | 7,362 |
| 13 Sep 12 |
77.50000 +1.00 |
80.00 | 76.50 | 76.50 | 6,460 |
| 12 Sep 12 |
76.50000 +1.50 |
80.00 | 76.05 | 76.05 | 18,693 |
| 11 Sep 12 |
75.00000 +2.50 |
75.00 | 72.50 | 72.50 | 13,314 |
| 10 Sep 12 |
72.50000 +0.10 |
75.00 | 70.00 | 72.50 | 9,426 |
| 07 Sep 12 |
72.40000 +2.40 |
72.40 | 70.00 | 72.40 | 5,100 |
| 05 Sep 12 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 5,829 |
| 04 Sep 12 |
70.00000 -2.00 |
70.00 | 66.47 | 70.00 | 4,030 |
| 03 Sep 12 |
72.00000 -0.50 |
72.00 | 70.00 | 72.00 | 249 |
| 31 Aug 12 |
72.50000 +0.00 |
72.50 | 70.00 | 72.50 | 5,191 |
| 30 Aug 12 |
72.50000 -0.50 |
72.50 | 70.00 | 72.50 | 3,266 |
| 29 Aug 12 |
73.00000 -1.00 |
73.00 | 70.50 | 73.00 | 1,893 |
| 28 Aug 12 |
74.00000 -1.25 |
74.00 | 71.00 | 74.00 | 6,286 |
| 24 Aug 12 |
75.25000 +2.15 |
75.25 | 74.00 | 75.25 | 1,645 |
| 23 Aug 12 |
73.10000 -1.90 |
73.10 | 72.00 | 73.10 | 2,079 |
| 22 Aug 12 |
75.00000 +1.05 |
75.40 | 73.00 | 75.00 | 1,697 |
| 21 Aug 12 |
73.95000 -1.05 |
73.95 | 73.50 | 73.95 | 5,552 |
| 20 Aug 12 |
75.00000 +0.37 |
75.48 | 73.90 | 75.00 | 5,359 |
| 17 Aug 12 |
74.63000 +0.88 |
74.63 | 74.63 | 74.63 | 1,714 |
| 16 Aug 12 |
73.75000 -0.75 |
73.75 | 73.75 | 73.75 | 763 |
| 15 Aug 12 |
74.50000 +0.00 |
75.50 | 73.75 | 74.50 | 2,789 |
| 14 Aug 12 |
74.50000 +0.00 |
75.69 | 73.88 | 74.50 | 2,425 |
| 13 Aug 12 |
74.50000 -1.23 |
75.75 | 73.63 | 74.50 | 5,664 |
| 10 Aug 12 |
75.73000 +1.23 |
75.73 | 75.73 | 75.73 | 1,867 |
| 09 Aug 12 |
74.50000 +0.00 |
75.75 | 73.53 | 74.50 | 1,914 |
| 08 Aug 12 |
74.50000 +1.00 |
75.75 | 73.50 | 73.50 | 35,633 |
| 07 Aug 12 |
73.50000 -2.50 |
75.00 | 72.00 | 75.00 | 12,240 |
| 06 Aug 12 |
76.00000 +0.00 |
76.00 | 74.00 | 76.00 | 8,456 |
| 03 Aug 12 |
76.00000 +1.00 |
76.00 | 70.00 | 76.00 | 4,674 |
| 02 Aug 12 |
75.00000 -1.00 |
75.00 | 75.00 | 75.00 | 150 |
| 01 Aug 12 |
76.00000 +0.02 |
76.28 | 75.00 | 76.00 | 7,085 |
| 31 Jul 12 |
75.98000 +0.28 |
75.98 | 75.98 | 75.98 | 1,000 |
| 30 Jul 12 |
75.70000 +0.00 |
75.70 | 75.70 | 75.70 | 1,553 |
| 27 Jul 12 |
75.70000 +0.00 |
75.70 | 75.70 | 75.70 | 99 |
| 26 Jul 12 |
75.70000 +0.70 |
75.70 | 71.34 | 75.70 | 7,164 |
| 25 Jul 12 |
75.00000 -0.50 |
75.00 | 75.00 | 75.00 | 7,050 |
| 24 Jul 12 |
75.50000 +0.00 |
75.65 | 75.10 | 75.50 | 313 |
| 23 Jul 12 |
75.50000 -0.50 |
76.34 | 75.10 | 76.00 | 2,642 |
| 20 Jul 12 |
76.00000 -0.50 |
76.67 | 74.42 | 76.50 | 7,750 |
| 19 Jul 12 |
76.50000 +0.30 |
76.77 | 76.00 | 76.50 | 7,906 |
| 18 Jul 12 |
76.20000 -0.69 |
76.20 | 76.00 | 76.20 | 8,321 |
| 17 Jul 12 |
76.89000 +0.00 |
76.89 | 76.89 | 76.89 | 500 |
| 16 Jul 12 |
76.89000 +0.39 |
76.99 | 76.89 | 76.89 | 580 |
| 13 Jul 12 |
76.50000 +0.50 |
76.81 | 75.50 | 76.00 | 9,575 |
| 12 Jul 12 |
76.00000 +0.96 |
76.00 | 75.50 | 75.50 | 1,269 |
| 10 Jul 12 |
75.04000 -0.96 |
75.04 | 75.02 | 75.04 | 2,244 |
| 09 Jul 12 |
76.00000 +0.02 |
77.00 | 75.01 | 76.00 | 8,443 |
| 04 Jul 12 |
75.98000 +0.00 |
75.98 | 75.98 | 75.98 | 1,310 |
| 03 Jul 12 |
75.98000 +0.00 |
75.98 | 75.02 | 75.98 | 1,512 |
| 02 Jul 12 |
75.98000 +0.28 |
75.98 | 75.00 | 75.98 | 4,803 |
| 29 Jun 12 |
75.70000 +0.00 |
75.70 | 75.02 | 75.70 | 190 |
| 28 Jun 12 |
75.70000 -0.05 |
75.70 | 75.00 | 75.70 | 1,349 |
| 27 Jun 12 |
75.75000 -0.05 |
75.75 | 75.00 | 75.75 | 1,334 |
| 25 Jun 12 |
75.80000 +0.00 |
75.80 | 75.00 | 75.80 | 1,274 |
| 22 Jun 12 |
75.80000 -0.10 |
75.80 | 75.00 | 75.80 | 700 |
| 21 Jun 12 |
75.90000 +0.90 |
75.90 | 75.00 | 75.00 | 6,217 |
| 19 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 400 |
| 18 Jun 12 |
75.00000 -0.60 |
75.00 | 75.00 | 75.00 | 6,445 |
| 15 Jun 12 |
75.60000 +0.60 |
75.60 | 75.00 | 75.60 | 7,747 |
| 13 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 9,036 |
| 12 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 13,215 |
| 11 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 3,068 |
| 08 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 148 |
| 07 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 5,500 |
| 06 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 12,900 |
| 01 Jun 12 |
75.00000 -0.60 |
75.00 | 75.00 | 75.00 | 7,002 |
| 31 May 12 |
75.60000 +0.00 |
75.60 | 75.00 | 75.60 | 23,432 |
| 30 May 12 |
75.60000 -0.06 |
75.60 | 75.60 | 75.60 | 657 |
| 29 May 12 |
75.66000 -0.03 |
75.66 | 75.00 | 75.66 | 1,696 |
| 28 May 12 |
75.69000 +0.67 |
75.69 | 70.04 | 75.69 | 8,469 |
| 25 May 12 |
75.02000 -0.67 |
75.02 | 75.00 | 75.02 | 3,539 |
| 23 May 12 |
75.69000 +0.67 |
75.69 | 75.00 | 75.69 | 6,574 |
| 22 May 12 |
75.02000 -0.98 |
75.02 | 75.00 | 75.02 | 702 |
| 21 May 12 |
76.00000 +0.31 |
76.00 | 75.00 | 76.00 | 21,342 |
| 18 May 12 |
75.69000 -0.01 |
75.69 | 75.00 | 75.69 | 3,996 |
| 17 May 12 |
75.70000 +0.70 |
75.70 | 70.00 | 75.70 | 17,407 |
| 16 May 12 |
75.00000 -0.90 |
75.00 | 75.00 | 75.00 | 12,800 |
| 15 May 12 |
75.90000 +0.10 |
75.90 | 75.00 | 75.90 | 13,500 |
| 14 May 12 |
75.80000 -0.20 |
75.80 | 75.00 | 75.80 | 28,128 |
| 11 May 12 |
76.00000 +1.00 |
76.30 | 75.00 | 76.00 | 22,387 |
| 10 May 12 |
75.00000 -1.00 |
75.00 | 75.00 | 75.00 | 3,321 |
| 09 May 12 |
76.00000 -1.50 |
77.50 | 75.00 | 77.50 | 19,110 |
| 08 May 12 |
77.50000 +0.30 |
78.00 | 77.20 | 77.50 | 9,450 |
| 04 May 12 |
77.20000 -0.30 |
77.20 | 77.20 | 77.20 | 5,000 |
| 03 May 12 |
77.50000 -3.50 |
79.90 | 75.00 | 79.90 | 14,313 |
| 02 May 12 |
81.00000 -0.70 |
81.30 | 77.88 | 81.30 | 13,248 |
| 01 May 12 |
81.70000 -0.80 |
81.70 | 80.20 | 81.70 | 2,533 |
| 30 Apr 12 |
82.50000 +1.75 |
82.50 | 78.55 | 81.50 | 9,336 |
| 27 Apr 12 |
80.75000 -0.05 |
80.75 | 78.33 | 80.75 | 2,218 |
| 26 Apr 12 |
80.80000 -0.70 |
80.80 | 78.10 | 80.80 | 6,373 |
| 25 Apr 12 |
81.50000 +6.00 |
83.00 | 77.15 | 77.50 | 32,541 |
| 24 Apr 12 |
75.50000 +0.20 |
75.50 | 75.00 | 75.50 | 11,764 |
| 23 Apr 12 |
75.30000 +0.00 |
75.30 | 75.00 | 75.30 | 13,907 |
| 20 Apr 12 |
75.30000 -0.08 |
75.30 | 75.00 | 75.30 | 3,417 |
| 19 Apr 12 |
75.38000 +0.08 |
75.38 | 75.30 | 75.38 | 6,631 |
| 18 Apr 12 |
75.30000 -0.05 |
75.30 | 75.00 | 75.30 | 3,925 |
| 17 Apr 12 |
75.35000 -0.03 |
75.35 | 75.00 | 75.35 | 21,123 |
| 16 Apr 12 |
75.38000 +0.38 |
75.38 | 75.00 | 75.38 | 2,521 |
| 13 Apr 12 |
75.00000 -0.50 |
75.00 | 75.00 | 75.00 | 200 |
| 12 Apr 12 |
75.50000 -0.50 |
75.50 | 75.00 | 75.50 | 11,193 |
| 11 Apr 12 |
76.00000 +0.51 |
76.00 | 75.00 | 76.00 | 94,207 |
| 10 Apr 12 |
75.49000 +0.00 |
75.49 | 71.50 | 75.49 | 9,476 |
| 05 Apr 12 |
75.49000 +0.00 |
75.49 | 75.00 | 75.49 | 17,706 |
| 04 Apr 12 |
75.49000 -0.31 |
75.49 | 75.00 | 75.49 | 11,402 |
| 03 Apr 12 |
75.80000 -0.20 |
75.80 | 75.50 | 75.80 | 3,557 |
| 02 Apr 12 |
76.00000 +0.10 |
76.00 | 75.00 | 76.00 | 46,984 |
| 30 Mar 12 |
75.90000 +0.00 |
75.90 | 75.00 | 75.90 | 14,011 |
| 29 Mar 12 |
75.90000 -0.10 |
75.90 | 75.02 | 75.90 | 1,368 |
| 28 Mar 12 |
76.00000 +0.00 |
76.00 | 75.02 | 76.00 | 899 |
| 27 Mar 12 |
76.00000 +0.00 |
76.25 | 71.26 | 76.00 | 205,285 |
| 26 Mar 12 |
76.00000 +0.00 |
76.28 | 75.02 | 76.00 | 3,073 |
| 23 Mar 12 |
76.00000 +0.00 |
76.30 | 75.02 | 76.00 | 6,470 |
| 22 Mar 12 |
76.00000 +0.70 |
76.35 | 75.00 | 76.00 | 2,300 |
| 21 Mar 12 |
75.30000 -0.70 |
75.30 | 75.00 | 75.30 | 8,300 |
| 20 Mar 12 |
76.00000 +0.00 |
76.50 | 75.25 | 76.00 | 1,796 |
| 19 Mar 12 |
76.00000 +0.00 |
77.00 | 75.00 | 76.00 | 18,514 |
| 16 Mar 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 455,086 |
| 15 Mar 12 |
76.00000 +0.60 |
77.00 | 75.00 | 76.00 | 70,976 |
| 14 Mar 12 |
75.40000 +0.00 |
75.40 | 75.00 | 75.40 | 2,091 |
| 13 Mar 12 |
75.40000 +0.40 |
75.40 | 75.00 | 75.40 | 8,258 |
| 12 Mar 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 898 |
| 09 Mar 12 |
75.00000 -0.40 |
75.00 | 75.00 | 75.00 | 8,627 |
| 08 Mar 12 |
75.40000 +0.40 |
75.40 | 75.00 | 75.40 | 9,785 |
| 07 Mar 12 |
75.00000 -0.20 |
75.00 | 75.00 | 75.00 | 15,629 |
| 06 Mar 12 |
75.20000 -0.20 |
75.20 | 75.00 | 75.20 | 34,553 |
| 05 Mar 12 |
75.40000 +0.00 |
75.40 | 75.00 | 75.40 | 14,469 |
| 02 Mar 12 |
75.40000 -0.30 |
75.40 | 75.00 | 75.40 | 11,464 |
| 01 Mar 12 |
75.70000 +0.00 |
75.70 | 75.00 | 75.70 | 6,611 |
| 29 Feb 12 |
75.70000 -0.05 |
75.70 | 75.00 | 75.70 | 9,549 |
| 28 Feb 12 |
75.75000 -0.05 |
75.75 | 75.00 | 75.75 | 5,006 |
| 27 Feb 12 |
75.80000 +0.00 |
75.80 | 75.00 | 75.80 | 36,389 |
| 24 Feb 12 |
75.80000 -0.20 |
75.80 | 75.00 | 75.80 | 2,411 |
| 23 Feb 12 |
76.00000 +0.00 |
76.47 | 75.00 | 76.00 | 20,687 |
| 22 Feb 12 |
76.00000 +0.98 |
76.50 | 74.00 | 76.00 | 16,561 |
| 21 Feb 12 |
75.02000 -0.31 |
75.02 | 75.00 | 75.02 | 917 |
| 20 Feb 12 |
75.33000 -0.67 |
75.33 | 75.00 | 75.33 | 9,433 |
| 17 Feb 12 |
76.00000 +0.00 |
76.58 | 75.20 | 76.00 | 7,223 |
| 16 Feb 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 4,608 |
| 15 Feb 12 |
76.00000 +0.99 |
77.00 | 75.01 | 76.00 | 34,967 |
| 14 Feb 12 |
75.01000 -0.99 |
75.01 | 75.01 | 75.01 | 500 |
| 13 Feb 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 24,262 |
| 10 Feb 12 |
76.00000 +0.00 |
76.20 | 75.00 | 76.00 | 13,661 |
| 08 Feb 12 |
76.00000 +0.30 |
77.15 | 75.00 | 76.00 | 37,280 |
| 07 Feb 12 |
75.70000 -0.18 |
75.70 | 75.00 | 75.70 | 5,970 |
| 06 Feb 12 |
75.88000 -0.12 |
75.88 | 75.00 | 75.88 | 13,656 |
| 03 Feb 12 |
76.00000 +0.00 |
76.58 | 75.00 | 76.00 | 14,631 |
| 02 Feb 12 |
76.00000 +1.00 |
76.00 | 75.00 | 76.00 | 26,143 |
| 01 Feb 12 |
75.00000 -0.01 |
75.00 | 75.00 | 75.00 | 4,746 |
| 31 Jan 12 |
75.01000 -0.99 |
75.01 | 75.01 | 75.01 | 1,012 |
| 30 Jan 12 |
76.00000 +0.25 |
76.00 | 75.00 | 76.00 | 8,196 |
| 27 Jan 12 |
75.75000 +0.00 |
75.75 | 75.00 | 75.75 | 5,124 |
| 26 Jan 12 |
75.75000 -0.25 |
75.75 | 75.00 | 75.75 | 35,501 |
| 25 Jan 12 |
76.00000 -1.50 |
78.00 | 75.00 | 76.00 | 20,790 |
| 24 Jan 12 |
77.50000 +1.50 |
77.85 | 70.50 | 76.00 | 37,935 |
| 23 Jan 12 |
76.00000 +7.50 |
78.00 | 67.30 | 68.50 | 43,240 |
| 20 Jan 12 |
68.50000 +2.00 |
70.77 | 66.00 | 66.50 | 25,327 |
| 19 Jan 12 |
66.50000 +0.60 |
68.00 | 57.97 | 67.00 | 18,711 |
| 18 Jan 12 |
65.90000 +0.00 |
65.90 | 61.21 | 65.90 | 16,621 |
| 17 Jan 12 |
65.90000 -1.60 |
65.90 | 63.01 | 65.90 | 66,710 |
| 16 Jan 12 |
67.50000 +0.60 |
70.00 | 65.00 | 67.50 | 511,522 |
| 13 Jan 12 |
66.90000 -0.60 |
66.90 | 65.00 | 66.90 | 9,250 |
| 12 Jan 12 |
67.50000 -1.50 |
68.50 | 65.00 | 68.50 | 15,723 |
| 11 Jan 12 |
69.00000 +0.00 |
71.00 | 66.10 | 69.00 | 19,557 |
| 10 Jan 12 |
69.00000 +0.00 |
72.00 | 67.00 | 69.00 | 3,658 |
| 09 Jan 12 |
69.00000 +1.50 |
73.90 | 68.11 | 68.11 | 9,091 |
| 06 Jan 12 |
67.50000 +0.00 |
70.00 | 65.00 | 67.50 | 220,906 |
| 05 Jan 12 |
67.50000 +0.00 |
68.90 | 67.30 | 67.50 | 3,752 |
| 04 Jan 12 |
67.50000 +0.00 |
69.80 | 65.00 | 67.50 | 9,256 |
| 03 Jan 12 |
67.50000 +1.50 |
75.00 | 66.00 | 66.00 | 35,895 |
| 30 Dec 11 |
66.00000 +3.50 |
70.00 | 62.00 | 62.50 | 11,657 |
| 29 Dec 11 |
62.50000 -0.50 |
63.00 | 61.30 | 63.00 | 14,012 |
| 28 Dec 11 |
63.00000 +0.50 |
64.00 | 60.00 | 62.50 | 18,951 |
| 23 Dec 11 |
62.50000 +0.00 |
64.00 | 60.30 | 62.50 | 21,496 |
| 22 Dec 11 |
62.50000 -16.85 |
63.75 | 51.10 | 61.00 | 175,685 |
| 21 Dec 11 |
79.35000 -0.05 |
79.40 | 79.35 | 79.35 | 910 |
| 20 Dec 11 |
79.40000 +0.90 |
81.80 | 79.40 | 79.40 | 490 |
| 19 Dec 11 |
78.50000 +1.00 |
81.00 | 74.00 | 80.50 | 7,703 |
| 16 Dec 11 |
77.50000 +0.00 |
77.50 | 77.00 | 77.50 | 2,799 |
| 15 Dec 11 |
77.50000 -0.50 |
77.50 | 77.50 | 77.50 | 1,600 |
| 14 Dec 11 |
78.00000 -4.50 |
78.00 | 78.00 | 78.00 | 2,827 |
| 13 Dec 11 |
82.50000 -5.00 |
84.90 | 80.00 | 84.90 | 16,107 |
| 12 Dec 11 |
87.50000 -3.50 |
90.00 | 80.00 | 90.00 | 54,323 |
| 09 Dec 11 |
91.00000 +8.00 |
95.00 | 82.50 | 84.50 | 11,318 |
| 08 Dec 11 |
83.00000 +5.00 |
83.00 | 80.00 | 80.00 | 41,358 |
| 07 Dec 11 |
78.00000 +1.00 |
80.50 | 76.20 | 77.00 | 15,609 |
| 06 Dec 11 |
77.00000 -2.99 |
80.60 | 76.20 | 77.00 | 2,544 |
| 05 Dec 11 |
79.99000 +3.49 |
80.60 | 79.99 | 79.99 | 4,281 |
| 02 Dec 11 |
76.50000 +2.40 |
77.00 | 75.50 | 76.50 | 9,000 |
| 01 Dec 11 |
74.10000 +1.60 |
74.10 | 72.40 | 72.50 | 22,019 |
| 30 Nov 11 |
72.50000 -3.00 |
77.00 | 70.00 | 75.50 | 52,442 |
| 29 Nov 11 |
75.50000 +0.00 |
75.80 | 74.00 | 75.50 | 4,997 |
| 28 Nov 11 |
75.50000 -5.00 |
76.00 | 75.00 | 76.00 | 32,178 |
| 25 Nov 11 |
80.50000 -1.50 |
83.20 | 79.70 | 82.00 | 19,211 |
| 24 Nov 11 |
82.00000 +0.50 |
82.50 | 80.00 | 81.50 | 3,507 |
| 23 Nov 11 |
81.50000 -2.50 |
83.02 | 75.70 | 83.02 | 7,313 |
| 22 Nov 11 |
84.00000 -2.00 |
85.44 | 81.00 | 85.44 | 9,802 |
| 21 Nov 11 |
86.00000 -0.50 |
87.30 | 80.80 | 86.50 | 5,315 |
| 18 Nov 11 |
86.50000 -7.10 |
93.00 | 85.00 | 93.00 | 23,797 |
| 17 Nov 11 |
93.60000 -0.15 |
93.60 | 91.00 | 93.60 | 6,545 |
| 16 Nov 11 |
93.75000 -0.10 |
93.75 | 93.00 | 93.75 | 3,569 |
| 15 Nov 11 |
93.85000 +0.75 |
93.85 | 93.00 | 93.85 | 8,042 |
| 14 Nov 11 |
93.10000 +0.00 |
93.10 | 93.00 | 93.10 | 6,395 |
| 11 Nov 11 |
93.10000 -0.90 |
93.10 | 93.00 | 93.10 | 1,950 |
| 10 Nov 11 |
94.00000 +0.00 |
94.00 | 93.10 | 94.00 | 3,250 |
| 09 Nov 11 |
94.00000 -2.00 |
95.09 | 90.80 | 95.09 | 8,440 |
| 08 Nov 11 |
96.00000 +0.00 |
96.50 | 93.00 | 96.00 | 5,381 |
| 07 Nov 11 |
96.00000 +0.00 |
96.80 | 95.00 | 96.00 | 16,783 |
| 04 Nov 11 |
96.00000 +0.00 |
97.00 | 93.00 | 96.00 | 26,136 |
| 03 Nov 11 |
96.00000 +0.00 |
96.80 | 95.50 | 96.00 | 1,741 |
| 02 Nov 11 |
96.00000 +1.50 |
96.90 | 93.90 | 94.50 | 10,405 |
| 01 Nov 11 |
94.50000 +0.50 |
95.10 | 92.20 | 94.00 | 4,894 |
| 31 Oct 11 |
94.00000 -3.50 |
97.00 | 93.00 | 97.00 | 16,904 |
| 28 Oct 11 |
97.50000 -1.50 |
98.00 | 97.10 | 98.00 | 6,005 |
| 27 Oct 11 |
99.00000 -1.50 |
102.00 | 95.00 | 100.50 | 19,619 |
| 26 Oct 11 |
100.50000 -5.50 |
103.35 | 100.00 | 103.35 | 19,053 |
| 25 Oct 11 |
105.99999 +3.50 |
108.50 | 100.00 | 106.00 | 30,572 |
| 24 Oct 11 |
102.50000 +0.00 |
103.00 | 100.50 | 102.50 | 4,568 |
| 21 Oct 11 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 7,856 |
| 20 Oct 11 |
102.50000 -0.50 |
104.00 | 96.50 | 102.50 | 11,323 |
| 19 Oct 11 |
103.00000 -2.00 |
103.50 | 103.00 | 103.50 | 3,000 |
| 18 Oct 11 |
104.99999 -0.50 |
105.50 | 103.00 | 105.50 | 4,651 |
| 17 Oct 11 |
105.49999 -5.50 |
107.50 | 105.00 | 107.50 | 5,814 |
| 13 Oct 11 |
111.00000 +1.00 |
114.10 | 108.50 | 111.00 | 9,500 |
| 12 Oct 11 |
110.00000 +10.00 |
110.00 | 103.00 | 103.00 | 11,746 |
| 11 Oct 11 |
100.00000 -2.50 |
103.50 | 100.00 | 100.00 | 650 |
| 07 Oct 11 |
102.50000 +5.00 |
105.00 | 97.66 | 97.66 | 5,192 |
| 06 Oct 11 |
97.50000 +1.50 |
102.50 | 90.00 | 96.00 | 32,179 |
| 05 Oct 11 |
96.00000 +14.50 |
98.00 | 87.37 | 87.37 | 23,898 |
| 04 Oct 11 |
81.50000 -8.50 |
88.00 | 80.50 | 88.00 | 8,753 |
| 03 Oct 11 |
90.00000 +0.00 |
90.00 | 90.00 | 90.00 | 9 |
| 30 Sep 11 |
90.00000 -1.50 |
90.10 | 89.90 | 90.10 | 500 |
| 29 Sep 11 |
91.50000 -0.50 |
94.00 | 88.00 | 91.50 | 2,394 |
| 28 Sep 11 |
92.00000 +0.50 |
93.90 | 92.00 | 92.00 | 1,580 |
| 27 Sep 11 |
91.50000 -1.50 |
93.00 | 89.40 | 93.00 | 11,335 |
| 26 Sep 11 |
93.00000 +14.00 |
95.00 | 80.00 | 80.00 | 15,409 |
| 23 Sep 11 |
79.00000 +0.00 |
80.00 | 78.70 | 79.00 | 990 |
| 22 Sep 11 |
79.00000 +2.50 |
90.00 | 76.00 | 76.50 | 2,854 |
| 21 Sep 11 |
76.50000 +4.50 |
77.20 | 72.80 | 74.00 | 9,277 |
| 20 Sep 11 |
72.00000 +1.00 |
72.00 | 72.00 | 72.00 | 5,000 |
| 19 Sep 11 |
71.00000 +1.00 |
72.00 | 68.60 | 70.00 | 15,114 |
| 16 Sep 11 |
70.00000 +0.00 |
70.70 | 70.00 | 70.70 | 14,064 |
| 15 Sep 11 |
70.00000 -1.50 |
70.00 | 68.00 | 70.00 | 1,080 |
| 14 Sep 11 |
71.50000 +0.00 |
73.40 | 71.00 | 73.00 | 3,267 |
| 13 Sep 11 |
71.50000 -0.50 |
71.50 | 71.50 | 71.50 | 100 |
| 12 Sep 11 |
72.00000 -1.50 |
72.00 | 71.00 | 72.00 | 2,535 |
| 09 Sep 11 |
73.50000 -4.00 |
77.00 | 73.00 | 77.00 | 11,290 |
| 08 Sep 11 |
77.50000 +5.00 |
79.80 | 73.90 | 73.90 | 30,479 |
| 07 Sep 11 |
72.50000 +0.00 |
73.50 | 72.00 | 72.50 | 9,139 |
| 06 Sep 11 |
72.50000 -4.15 |
75.00 | 72.00 | 75.00 | 4,989 |
| 05 Sep 11 |
76.65000 -0.80 |
76.65 | 75.00 | 76.65 | 2,884 |
| 02 Sep 11 |
77.45000 -0.57 |
77.45 | 75.00 | 75.00 | 8,474 |
| 01 Sep 11 |
78.02000 -0.98 |
78.02 | 65.00 | 78.02 | 10,239 |
| 31 Aug 11 |
79.00000 -0.20 |
79.00 | 75.00 | 79.00 | 7,000 |
| 30 Aug 11 |
79.20000 +1.20 |
79.20 | 79.00 | 79.20 | 1,248 |
| 26 Aug 11 |
78.00000 -1.96 |
78.00 | 78.00 | 78.00 | 505 |
| 25 Aug 11 |
79.96000 -1.04 |
79.96 | 76.00 | 79.96 | 9,589 |
| 23 Aug 11 |
81.00000 -3.50 |
84.00 | 77.00 | 84.00 | 9,189 |
| 19 Aug 11 |
84.50000 -2.50 |
84.50 | 84.00 | 84.50 | 3,850 |
| 18 Aug 11 |
87.00000 +3.00 |
87.00 | 84.00 | 84.00 | 14,513 |
| 17 Aug 11 |
84.00000 +0.00 |
84.00 | 83.30 | 84.00 | 4,235 |
| 16 Aug 11 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 16,234 |
| 15 Aug 11 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 12,983 |
| 12 Aug 11 |
84.00000 +1.50 |
84.00 | 84.00 | 84.00 | 476 |
| 11 Aug 11 |
82.50000 +0.00 |
82.90 | 81.00 | 82.50 | 2,936 |
| 10 Aug 11 |
82.50000 +1.50 |
84.70 | 81.78 | 81.78 | 17,392 |
| 09 Aug 11 |
81.00000 +0.00 |
81.60 | 75.00 | 80.00 | 31,568 |
| 08 Aug 11 |
81.00000 -2.50 |
84.00 | 80.00 | 83.50 | 26,596 |
| 05 Aug 11 |
83.50000 -9.00 |
88.35 | 81.00 | 87.50 | 18,901 |
| 04 Aug 11 |
92.50000 -5.50 |
97.00 | 88.00 | 97.00 | 31,395 |
| 03 Aug 11 |
98.00000 -1.50 |
98.00 | 97.00 | 98.00 | 9,067 |
| 02 Aug 11 |
99.50000 -1.50 |
100.45 | 97.20 | 100.45 | 13,255 |
| 01 Aug 11 |
101.00000 -0.80 |
103.80 | 100.00 | 102.50 | 16,726 |
| 29 Jul 11 |
101.80000 -0.70 |
101.80 | 100.00 | 101.80 | 2,929 |
| 28 Jul 11 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 1,418 |
| 27 Jul 11 |
102.50000 +4.06 |
103.50 | 100.00 | 103.50 | 5,453 |
| 26 Jul 11 |
98.43999 -6.56 |
98.44 | 98.40 | 98.44 | 3,000 |
| 22 Jul 11 |
104.99999 +2.50 |
107.00 | 105.00 | 105.00 | 16,636 |
| 21 Jul 11 |
102.50000 +0.00 |
105.00 | 101.30 | 102.50 | 6,944 |
| 20 Jul 11 |
102.50000 +2.00 |
104.70 | 100.80 | 102.50 | 9,030 |
| 19 Jul 11 |
100.50000 +1.50 |
100.50 | 98.50 | 100.50 | 5,340 |
| 18 Jul 11 |
99.00000 -0.50 |
99.80 | 99.00 | 99.00 | 3,663 |
| 15 Jul 11 |
99.50000 +0.50 |
99.80 | 99.50 | 99.50 | 750 |
| 14 Jul 11 |
99.00000 +0.50 |
100.00 | 98.25 | 98.50 | 14,579 |
| 13 Jul 11 |
98.50000 +1.00 |
107.00 | 97.70 | 99.50 | 7,142 |
| 12 Jul 11 |
97.50000 -2.50 |
97.50 | 97.30 | 97.50 | 3,474 |
| 11 Jul 11 |
100.00000 -0.50 |
102.90 | 97.80 | 100.50 | 16,183 |
| 08 Jul 11 |
100.50000 -1.00 |
103.00 | 97.70 | 101.50 | 7,201 |
| 07 Jul 11 |
101.50000 +0.00 |
101.60 | 101.40 | 101.50 | 720 |
| 06 Jul 11 |
101.50000 +0.00 |
103.00 | 100.60 | 101.50 | 2,224 |
| 05 Jul 11 |
101.50000 +0.00 |
102.70 | 101.00 | 101.50 | 3,345 |
| 04 Jul 11 |
101.50000 +0.00 |
103.00 | 100.00 | 101.50 | 13,861 |
| 01 Jul 11 |
101.50000 +1.00 |
103.00 | 98.00 | 100.50 | 35,350 |
| 30 Jun 11 |
100.50000 +1.50 |
100.50 | 98.20 | 99.00 | 43,013 |
| 29 Jun 11 |
99.00000 -1.00 |
101.00 | 97.30 | 100.00 | 6,766 |
| 28 Jun 11 |
100.00000 +0.00 |
101.00 | 97.30 | 100.00 | 226,409 |
| 27 Jun 11 |
100.00000 +0.00 |
101.40 | 100.00 | 100.00 | 2,810 |
| 24 Jun 11 |
100.00000 +0.00 |
101.50 | 97.70 | 100.00 | 972 |
| 23 Jun 11 |
100.00000 -1.50 |
102.50 | 100.00 | 101.50 | 14,567 |
| 22 Jun 11 |
101.50000 +0.50 |
102.60 | 99.40 | 101.00 | 5,016 |
| 21 Jun 11 |
101.00000 +0.00 |
102.00 | 99.40 | 101.00 | 3,214 |
| 20 Jun 11 |
101.00000 +0.50 |
102.90 | 99.50 | 100.50 | 9,987 |
| 17 Jun 11 |
100.50000 -1.00 |
103.00 | 96.50 | 101.50 | 17,481 |
| 16 Jun 11 |
101.50000 -2.00 |
105.50 | 100.00 | 103.50 | 14,998 |
| 15 Jun 11 |
103.50000 -1.50 |
105.45 | 100.10 | 103.50 | 3,767 |
| 14 Jun 11 |
104.99999 -1.00 |
105.30 | 105.00 | 105.30 | 7,324 |
| 13 Jun 11 |
105.99999 +6.70 |
107.00 | 102.00 | 102.50 | 86,273 |
| 10 Jun 11 |
99.30000 -1.20 |
99.30 | 99.20 | 99.30 | 1,986 |
| 09 Jun 11 |
100.50000 -0.50 |
100.80 | 98.00 | 100.80 | 15,661 |
| 08 Jun 11 |
101.00000 -1.00 |
102.70 | 98.00 | 102.00 | 10,789 |
| 07 Jun 11 |
102.00000 -2.00 |
102.00 | 100.00 | 102.00 | 3,931 |
| 06 Jun 11 |
103.99999 -3.50 |
105.20 | 100.00 | 105.20 | 12,938 |
| 03 Jun 11 |
107.50001 -1.00 |
110.00 | 105.00 | 108.50 | 3,650 |
| 02 Jun 11 |
108.50001 +0.00 |
110.10 | 105.00 | 108.50 | 21,133 |
| 01 Jun 11 |
108.50001 -4.00 |
111.50 | 95.90 | 111.50 | 21,457 |
| 31 May 11 |
112.50000 +8.60 |
113.90 | 110.00 | 110.00 | 64,557 |
| 27 May 11 |
103.90000 +0.50 |
103.90 | 102.00 | 103.50 | 22,747 |
| 26 May 11 |
103.40000 +0.90 |
103.40 | 100.00 | 102.50 | 13,936 |
| 25 May 11 |
102.50000 +0.00 |
103.40 | 100.00 | 102.50 | 1,200 |
| 24 May 11 |
102.50000 -4.50 |
105.00 | 97.70 | 105.00 | 5,140 |
| 23 May 11 |
107.00001 -0.50 |
107.00 | 107.00 | 107.00 | 40 |
| 20 May 11 |
107.50001 +0.00 |
108.00 | 105.00 | 107.50 | 7,384 |
| 19 May 11 |
107.50001 +3.00 |
108.80 | 100.00 | 105.00 | 17,931 |
| 18 May 11 |
104.49999 -0.50 |
104.50 | 86.10 | 104.50 | 18,777 |
| 17 May 11 |
104.99999 -1.40 |
105.00 | 95.80 | 105.00 | 4,883 |
| 16 May 11 |
106.40000 -0.60 |
106.40 | 95.00 | 106.40 | 10,916 |
| 13 May 11 |
107.00001 -0.50 |
107.00 | 105.00 | 107.00 | 14,240 |
| 12 May 11 |
107.50001 -5.00 |
110.00 | 105.00 | 110.00 | 22,665 |
| 11 May 11 |
112.50000 -0.50 |
113.00 | 110.00 | 113.00 | 13,033 |
| 10 May 11 |
113.00000 -2.00 |
113.00 | 112.00 | 113.00 | 14,377 |
| 09 May 11 |
115.00000 -1.50 |
116.00 | 112.00 | 116.00 | 4,649 |
| 06 May 11 |
116.49999 -1.00 |
117.40 | 111.70 | 117.40 | 7,450 |
| 05 May 11 |
117.49999 -3.50 |
119.60 | 115.00 | 119.60 | 7,996 |
| 04 May 11 |
121.00001 -1.50 |
122.30 | 118.00 | 122.30 | 14,625 |
| 03 May 11 |
122.50000 -2.26 |
124.76 | 120.00 | 124.50 | 18,997 |
| 28 Apr 11 |
124.75999 -1.74 |
126.00 | 124.76 | 126.00 | 7,310 |
| 27 Apr 11 |
126.50000 +1.00 |
127.90 | 125.20 | 125.50 | 22,634 |
| 26 Apr 11 |
125.50000 +1.50 |
128.00 | 120.80 | 124.00 | 37,229 |
| 21 Apr 11 |
124.00000 +3.00 |
127.80 | 120.00 | 121.00 | 52,591 |
| 20 Apr 11 |
121.00001 -3.00 |
124.10 | 120.00 | 124.00 | 21,088 |
| 19 Apr 11 |
124.00000 -2.50 |
128.50 | 118.90 | 126.50 | 27,976 |
| 18 Apr 11 |
126.50000 +10.50 |
134.80 | 119.20 | 119.20 | 73,292 |
| 15 Apr 11 |
116.00000 +2.00 |
116.70 | 111.70 | 114.00 | 9,365 |
| 14 Apr 11 |
114.00000 +2.50 |
115.50 | 110.00 | 111.50 | 11,424 |
| 13 Apr 11 |
111.50000 +0.00 |
111.87 | 109.00 | 111.50 | 18,157 |
| 12 Apr 11 |
111.50000 -2.50 |
114.90 | 110.30 | 114.00 | 12,065 |
| 11 Apr 11 |
114.00000 +2.00 |
116.00 | 112.00 | 112.00 | 78,582 |
| 08 Apr 11 |
112.00000 -1.00 |
113.50 | 110.00 | 113.00 | 54,089 |
| 07 Apr 11 |
113.00000 +4.00 |
115.00 | 109.58 | 109.58 | 126,057 |
| 06 Apr 11 |
109.00000 +0.00 |
110.00 | 107.00 | 109.00 | 25,869 |
| 05 Apr 11 |
109.00000 -3.50 |
113.00 | 107.00 | 112.50 | 19,000 |
| 04 Apr 11 |
112.50000 -2.50 |
115.20 | 110.00 | 115.00 | 18,269 |
| 01 Apr 11 |
115.00000 +0.00 |
115.72 | 112.00 | 115.00 | 20,004 |
| 31 Mar 11 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 9,573 |
| 30 Mar 11 |
115.00000 -6.00 |
121.95 | 113.00 | 121.00 | 22,735 |
| 29 Mar 11 |
121.00001 +1.00 |
126.90 | 117.00 | 122.50 | 90,766 |
| 28 Mar 11 |
120.00001 -1.50 |
123.00 | 117.00 | 121.50 | 41,490 |
| 25 Mar 11 |
121.50000 +6.50 |
125.00 | 120.00 | 120.00 | 82,528 |
| 24 Mar 11 |
115.00000 +2.50 |
115.00 | 110.00 | 112.50 | 338,369 |
| 23 Mar 11 |
112.50000 -2.00 |
114.32 | 111.00 | 114.32 | 19,811 |
| 22 Mar 11 |
114.50000 +0.00 |
114.50 | 114.00 | 114.50 | 7,708 |
| 21 Mar 11 |
114.50000 +1.00 |
118.00 | 112.66 | 113.50 | 16,666 |
| 18 Mar 11 |
113.50000 +2.50 |
114.20 | 110.00 | 110.50 | 76,892 |
| 17 Mar 11 |
111.00000 +2.50 |
111.20 | 105.10 | 108.50 | 40,315 |
| 16 Mar 11 |
108.50001 +0.00 |
109.13 | 105.00 | 108.50 | 14,360 |
| 15 Mar 11 |
108.50001 -7.50 |
108.65 | 102.00 | 107.50 | 15,738 |
| 14 Mar 11 |
116.00000 -1.50 |
118.10 | 113.10 | 117.50 | 8,921 |
| 11 Mar 11 |
117.49999 -5.00 |
120.00 | 115.00 | 120.00 | 9,267 |
| 10 Mar 11 |
122.50000 -2.50 |
125.00 | 119.00 | 125.00 | 25,420 |
| 09 Mar 11 |
125.00000 +0.00 |
125.92 | 123.00 | 125.00 | 5,722 |
| 08 Mar 11 |
125.00000 -2.40 |
127.40 | 123.75 | 127.40 | 15,964 |
| 07 Mar 11 |
127.40000 -0.60 |
127.40 | 122.10 | 127.40 | 34,953 |
| 04 Mar 11 |
128.00000 -8.00 |
130.90 | 122.25 | 126.00 | 88,185 |
| 03 Mar 11 |
136.00000 -1.50 |
138.00 | 130.00 | 137.50 | 18,613 |
| 02 Mar 11 |
137.50000 -4.00 |
141.50 | 135.00 | 141.50 | 38,134 |
| 01 Mar 11 |
141.50000 -5.00 |
143.00 | 134.03 | 143.00 | 40,510 |
| 28 Feb 11 |
146.50000 +0.00 |
147.37 | 143.07 | 145.00 | 4,673 |
| 25 Feb 11 |
146.50000 -4.00 |
150.50 | 143.00 | 150.50 | 12,564 |
| 24 Feb 11 |
150.50000 -7.50 |
157.50 | 148.00 | 157.50 | 35,117 |
| 23 Feb 11 |
158.00000 +6.00 |
180.00 | 148.00 | 177.50 | 233,589 |
| 22 Feb 11 |
152.00000 +1.00 |
152.00 | 145.00 | 151.00 | 21,088 |
| 21 Feb 11 |
151.00000 -4.00 |
153.20 | 145.00 | 152.50 | 19,371 |
| 18 Feb 11 |
155.00000 +5.50 |
157.90 | 150.00 | 150.00 | 42,069 |
| 17 Feb 11 |
149.50000 +2.00 |
151.50 | 145.10 | 147.50 | 7,351 |
| 16 Feb 11 |
147.50000 -2.50 |
151.90 | 145.00 | 151.50 | 9,775 |
| 15 Feb 11 |
150.00000 -6.00 |
150.00 | 145.00 | 150.00 | 49,553 |
| 14 Feb 11 |
156.00000 +0.19 |
156.68 | 152.00 | 156.00 | 32,106 |
| 11 Feb 11 |
155.81000 +8.31 |
155.81 | 148.00 | 148.00 | 66,541 |
| 10 Feb 11 |
147.50000 -17.00 |
175.00 | 145.00 | 175.00 | 149,315 |
| 09 Feb 11 |
164.50000 +28.00 |
164.50 | 134.40 | 135.00 | 299,257 |
| 08 Feb 11 |
136.50000 +5.50 |
139.00 | 126.00 | 131.35 | 238,551 |
| 07 Feb 11 |
131.00000 +3.50 |
133.90 | 127.00 | 127.50 | 58,895 |
| 04 Feb 11 |
127.50000 +0.00 |
130.00 | 125.00 | 127.00 | 83,933 |
| 03 Feb 11 |
127.50000 +6.50 |
134.75 | 125.00 | 133.00 | 82,701 |
| 02 Feb 11 |
121.00001 -1.50 |
122.00 | 120.00 | 121.90 | 7,506 |
| 01 Feb 11 |
122.50000 -0.50 |
123.75 | 120.00 | 120.00 | 8,617 |
| 31 Jan 11 |
123.00000 -3.50 |
127.50 | 123.00 | 125.00 | 14,943 |
| 28 Jan 11 |
126.50000 +2.50 |
128.00 | 122.10 | 122.10 | 60,689 |
| 27 Jan 11 |
124.00000 +4.00 |
126.30 | 118.00 | 120.76 | 26,216 |
| 26 Jan 11 |
120.00001 +0.00 |
123.00 | 117.33 | 119.00 | 35,265 |
| 25 Jan 11 |
120.00001 -4.00 |
129.95 | 120.00 | 128.35 | 55,800 |
| 24 Jan 11 |
124.00000 +5.50 |
132.80 | 117.85 | 118.30 | 306,738 |
| 21 Jan 11 |
118.49999 +11.00 |
120.00 | 105.00 | 106.10 | 101,387 |
| 20 Jan 11 |
107.50001 -5.00 |
113.95 | 106.00 | 110.00 | 19,018 |
| 19 Jan 11 |
112.50000 -10.00 |
120.00 | 110.00 | 120.00 | 31,534 |
| 18 Jan 11 |
122.50000 -2.50 |
126.00 | 115.00 | 126.00 | 11,736 |
| 17 Jan 11 |
125.00000 -4.00 |
128.95 | 120.00 | 128.20 | 17,248 |
| 14 Jan 11 |
129.00000 -3.50 |
131.20 | 125.00 | 130.00 | 23,448 |
| 13 Jan 11 |
132.50000 +2.50 |
133.75 | 130.00 | 132.10 | 30,906 |
| 12 Jan 11 |
130.00000 +1.50 |
135.27 | 105.00 | 105.00 | 564,125 |
| 11 Jan 11 |
128.50000 +4.50 |
135.00 | 123.22 | 123.22 | 58,897 |
| 10 Jan 11 |
124.00000 +11.50 |
134.00 | 110.80 | 115.00 | 66,107 |
| 07 Jan 11 |
112.50000 -16.00 |
133.00 | 106.70 | 132.00 | 99,294 |
| 06 Jan 11 |
128.50000 +13.50 |
132.00 | 115.00 | 118.80 | 257,109 |
| 05 Jan 11 |
115.00000 +3.50 |
119.75 | 110.00 | 113.00 | 143,208 |
| 04 Jan 11 |
111.50000 +15.00 |
112.85 | 98.00 | 104.00 | 104,305 |
| 31 Dec 10 |
96.50000 +4.00 |
100.00 | 92.00 | 93.00 | 57,710 |
| 30 Dec 10 |
92.50000 +5.00 |
97.00 | 91.55 | 92.00 | 99,721 |
| 29 Dec 10 |
87.50000 +8.00 |
89.75 | 79.00 | 81.00 | 67,024 |
| 24 Dec 10 |
79.50000 +0.50 |
81.00 | 78.63 | 80.97 | 3,623 |
| 23 Dec 10 |
79.00000 -3.50 |
84.45 | 78.00 | 83.90 | 93,417 |
| 22 Dec 10 |
82.50000 +1.00 |
89.00 | 78.00 | 82.50 | 1,389,454 |
| 21 Dec 10 |
81.50000 +9.45 |
82.85 | 72.05 | 73.28 | 82,308 |
| 20 Dec 10 |
72.05000 +0.65 |
72.05 | 70.05 | 70.05 | 12,633 |
| 17 Dec 10 |
71.40000 -0.56 |
71.40 | 69.00 | 71.38 | 26,023 |
| 16 Dec 10 |
71.96000 -0.04 |
71.96 | 70.00 | 71.96 | 11,002 |
| 15 Dec 10 |
72.00000 -1.50 |
73.08 | 70.00 | 73.00 | 12,399 |
| 14 Dec 10 |
73.50000 +0.15 |
73.79 | 71.00 | 73.00 | 13,748 |
| 13 Dec 10 |
73.35000 -0.15 |
73.35 | 72.00 | 73.00 | 8,285 |
| 10 Dec 10 |
73.50000 -0.50 |
74.10 | 73.00 | 74.10 | 5,565 |
| 09 Dec 10 |
74.00000 +0.50 |
74.20 | 72.03 | 73.90 | 10,650 |
| 08 Dec 10 |
73.50000 +0.50 |
74.25 | 71.44 | 71.44 | 11,718 |
| 07 Dec 10 |
73.00000 +0.50 |
73.35 | 70.00 | 72.00 | 44,495 |
| 06 Dec 10 |
72.50000 -4.00 |
79.00 | 70.00 | 78.00 | 23,108 |
| 03 Dec 10 |
76.50000 +0.00 |
78.30 | 72.00 | 78.30 | 10,673 |
| 02 Dec 10 |
76.50000 -1.00 |
78.00 | 73.00 | 78.00 | 14,789 |
| 01 Dec 10 |
77.50000 -3.50 |
80.50 | 75.00 | 77.00 | 9,541 |
| 30 Nov 10 |
81.00000 -4.35 |
83.00 | 77.00 | 83.00 | 9,234 |
| 29 Nov 10 |
85.35000 -0.15 |
85.35 | 85.00 | 85.35 | 8,384 |
| 26 Nov 10 |
85.50000 -0.50 |
85.50 | 83.50 | 85.00 | 8,024 |
| 25 Nov 10 |
86.00000 +2.50 |
89.85 | 85.00 | 89.25 | 29,288 |
| 24 Nov 10 |
83.50000 -5.50 |
88.75 | 81.00 | 85.00 | 21,513 |
| 23 Nov 10 |
89.00000 +0.00 |
90.00 | 85.10 | 85.45 | 7,767 |
| 22 Nov 10 |
89.00000 +2.50 |
93.00 | 85.00 | 85.50 | 8,014 |
| 19 Nov 10 |
86.50000 +0.00 |
87.30 | 85.00 | 87.30 | 23,038 |
| 18 Nov 10 |
86.50000 +1.50 |
87.35 | 83.30 | 87.00 | 32,871 |
| 17 Nov 10 |
85.00000 +2.50 |
86.20 | 78.00 | 81.10 | 28,310 |
| 16 Nov 10 |
82.50000 +0.00 |
82.60 | 81.50 | 81.50 | 7,473 |
| 15 Nov 10 |
82.50000 +2.50 |
83.80 | 77.00 | 77.00 | 15,941 |
| 12 Nov 10 |
80.00000 +2.50 |
81.90 | 76.00 | 78.40 | 6,088 |
| 11 Nov 10 |
77.50000 -5.00 |
80.12 | 73.00 | 75.10 | 24,915 |
| 10 Nov 10 |
82.50000 -4.00 |
84.20 | 75.00 | 83.00 | 42,324 |
| 09 Nov 10 |
86.50000 +4.00 |
87.70 | 80.00 | 82.00 | 19,520 |
| 08 Nov 10 |
82.50000 -5.00 |
89.00 | 80.00 | 89.00 | 21,146 |
| 05 Nov 10 |
87.50000 +0.00 |
89.20 | 85.00 | 86.10 | 83,127 |
| 04 Nov 10 |
87.50000 +2.50 |
90.00 | 85.00 | 86.40 | 23,144 |
| 03 Nov 10 |
85.00000 -1.50 |
94.20 | 81.00 | 92.60 | 63,665 |
| 02 Nov 10 |
86.50000 -7.50 |
97.10 | 85.20 | 97.10 | 19,392 |
| 01 Nov 10 |
94.00000 +0.50 |
100.00 | 88.00 | 96.30 | 106,770 |
| 29 Oct 10 |
93.50000 +10.50 |
107.00 | 90.00 | 91.00 | 282,643 |
| 28 Oct 10 |
83.00000 +10.50 |
90.00 | 71.30 | 75.00 | 240,012 |
| 27 Oct 10 |
72.50000 +11.50 |
85.00 | 68.00 | 68.72 | 428,056 |
| 26 Oct 10 |
61.00000 -1.50 |
63.95 | 60.00 | 63.95 | 2,672 |
| 25 Oct 10 |
62.50000 -5.00 |
65.05 | 60.00 | 65.05 | 5,472 |
| 22 Oct 10 |
67.50000 +0.00 |
68.20 | 65.00 | 65.05 | 3,071 |
| 21 Oct 10 |
67.50000 +0.00 |
67.50 | 65.00 | 67.50 | 6,952 |
| 20 Oct 10 |
67.50000 +0.00 |
68.00 | 65.00 | 65.50 | 3,424 |
| 19 Oct 10 |
67.50000 -3.50 |
71.20 | 55.00 | 71.20 | 16,360 |
| 18 Oct 10 |
71.00000 -4.00 |
73.00 | 71.00 | 73.00 | 7,020 |
| 15 Oct 10 |
75.00000 +0.00 |
75.56 | 73.04 | 73.04 | 120 |
| 14 Oct 10 |
75.00000 +3.50 |
76.00 | 71.50 | 71.50 | 17,596 |
| 13 Oct 10 |
71.50000 +0.00 |
71.92 | 70.00 | 70.00 | 4,096 |
| 12 Oct 10 |
71.50000 -3.50 |
73.00 | 70.00 | 70.00 | 2,057 |
| 11 Oct 10 |
75.00000 -1.50 |
75.00 | 73.00 | 73.00 | 4,692 |
| 08 Oct 10 |
76.50000 +0.00 |
77.00 | 73.00 | 73.00 | 8,501 |
| 07 Oct 10 |
76.50000 +1.50 |
77.80 | 73.00 | 77.80 | 3,102 |
| 06 Oct 10 |
75.00000 -1.50 |
75.00 | 73.00 | 73.00 | 1,882 |
| 04 Oct 10 |
76.50000 +6.50 |
83.00 | 71.00 | 71.00 | 50,978 |
| 01 Oct 10 |
70.00000 +0.00 |
71.00 | 66.00 | 71.00 | 5,188 |
| 30 Sep 10 |
70.00000 -2.50 |
73.90 | 70.00 | 70.00 | 14,319 |
| 29 Sep 10 |
72.50000 +6.50 |
74.75 | 66.10 | 66.78 | 71,378 |
| 28 Sep 10 |
66.00000 +1.00 |
67.00 | 66.00 | 67.00 | 56,335 |
| 27 Sep 10 |
65.00000 +0.50 |
66.00 | 63.44 | 65.75 | 12,899 |
| 24 Sep 10 |
64.50000 +1.00 |
65.75 | 64.00 | 64.00 | 1,050 |
| 23 Sep 10 |
63.50000 +0.00 |
63.95 | 62.90 | 62.90 | 807 |
| 22 Sep 10 |
63.50000 +0.00 |
64.00 | 61.00 | 64.00 | 79,451 |
| 21 Sep 10 |
63.50000 -4.50 |
64.85 | 61.00 | 62.00 | 28,499 |
| 20 Sep 10 |
68.00000 +0.50 |
74.50 | 68.00 | 73.00 | 11,778 |
| 17 Sep 10 |
67.50000 +1.70 |
67.75 | 63.00 | 67.75 | 4,500 |
| 16 Sep 10 |
65.80000 -1.70 |
65.80 | 65.00 | 65.00 | 3,307 |
| 15 Sep 10 |
67.50000 -5.00 |
68.60 | 65.00 | 68.60 | 33,853 |
| 14 Sep 10 |
72.50000 -5.00 |
75.15 | 70.00 | 75.00 | 71,090 |
| 13 Sep 10 |
77.50000 -0.50 |
79.50 | 75.00 | 78.00 | 17,051 |
| 10 Sep 10 |
78.00000 +0.00 |
79.50 | 75.06 | 79.50 | 61,780 |
| 09 Sep 10 |
78.00000 +3.00 |
78.30 | 71.14 | 71.14 | 5,044 |
| 08 Sep 10 |
75.00000 +6.00 |
77.65 | 69.50 | 69.50 | 19,538 |
| 07 Sep 10 |
69.00000 +0.00 |
70.00 | 68.00 | 69.00 | 5,027 |
| 06 Sep 10 |
69.00000 +1.50 |
69.50 | 68.00 | 68.00 | 11,766 |
| 02 Sep 10 |
67.50000 +0.00 |
68.80 | 65.00 | 68.80 | 800 |
| 01 Sep 10 |
67.50000 -1.50 |
68.00 | 61.00 | 68.00 | 7,806 |
| 31 Aug 10 |
69.00000 +0.00 |
69.96 | 69.00 | 69.00 | 3,450 |
| 27 Aug 10 |
69.00000 +0.00 |
69.00 | 68.00 | 68.80 | 36,217 |
| 26 Aug 10 |
69.00000 +0.00 |
69.96 | 61.00 | 69.00 | 24,052 |
| 25 Aug 10 |
69.00000 +5.00 |
69.00 | 65.00 | 65.00 | 5,917 |
| 24 Aug 10 |
64.00000 +1.00 |
65.00 | 64.00 | 64.00 | 166,123 |
| 23 Aug 10 |
63.00000 -1.00 |
65.00 | 61.00 | 61.00 | 21,808 |
| 20 Aug 10 |
64.00000 +3.00 |
64.00 | 64.00 | 64.00 | 250 |
| 19 Aug 10 |
61.00000 -0.50 |
61.00 | 61.00 | 61.00 | 985 |
| 18 Aug 10 |
61.50000 -0.50 |
62.00 | 61.00 | 61.00 | 12,338 |
| 17 Aug 10 |
62.00000 -1.50 |
62.00 | 62.00 | 62.00 | 650 |
| 16 Aug 10 |
63.50000 +1.50 |
63.90 | 62.00 | 63.90 | 2,376 |
| 13 Aug 10 |
62.00000 +0.50 |
62.00 | 61.00 | 61.00 | 4,229 |
| 12 Aug 10 |
61.50000 -2.50 |
63.00 | 61.00 | 63.00 | 5,449 |
| 11 Aug 10 |
64.00000 -0.50 |
64.30 | 63.00 | 63.00 | 1,657 |
| 10 Aug 10 |
64.50000 -2.00 |
64.50 | 63.00 | 63.00 | 1,489 |
| 09 Aug 10 |
66.50000 -3.50 |
68.80 | 60.00 | 68.80 | 23,063 |
| 06 Aug 10 |
70.00000 -1.00 |
70.00 | 70.00 | 70.00 | 150 |
| 05 Aug 10 |
71.00000 -1.50 |
72.20 | 70.00 | 72.20 | 2,117 |
| 04 Aug 10 |
72.50000 -1.00 |
72.90 | 72.00 | 72.00 | 1,648 |
| 03 Aug 10 |
73.50000 -4.00 |
75.01 | 70.00 | 75.00 | 24,306 |
| 02 Aug 10 |
77.50000 +0.00 |
77.80 | 70.00 | 75.00 | 380,942 |
| 30 Jul 10 |
77.50000 -20.70 |
94.00 | 56.67 | 91.67 | 243,448 |
| 29 Jul 10 |
98.20000 -0.30 |
98.20 | 90.00 | 97.30 | 1,627 |
| 28 Jul 10 |
98.50000 -0.30 |
100.00 | 97.30 | 98.00 | 16,660 |
| 27 Jul 10 |
98.80000 +0.00 |
98.80 | 98.00 | 98.00 | 6,633 |
| 26 Jul 10 |
98.80000 -0.20 |
98.80 | 90.00 | 98.80 | 1,734 |
| 23 Jul 10 |
99.00000 +0.00 |
99.00 | 90.00 | 99.00 | 2,808 |
| 22 Jul 10 |
99.00000 +1.00 |
100.00 | 90.00 | 90.00 | 1,893 |
| 21 Jul 10 |
98.00000 -3.50 |
98.00 | 90.00 | 90.00 | 5,165 |
| 20 Jul 10 |
101.50000 -2.50 |
102.00 | 98.00 | 102.00 | 4,332 |
| 19 Jul 10 |
103.99999 +2.50 |
104.00 | 104.00 | 104.00 | 100 |
| 16 Jul 10 |
101.50000 -1.50 |
102.00 | 70.00 | 98.00 | 3,545 |
| 15 Jul 10 |
103.00000 +3.00 |
105.00 | 98.00 | 100.00 | 4,294 |
| 14 Jul 10 |
100.00000 +1.10 |
100.00 | 100.00 | 100.00 | 200 |
| 13 Jul 10 |
98.90000 -0.10 |
98.90 | 98.00 | 98.00 | 13,069 |
| 12 Jul 10 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 30,500 |
| 09 Jul 10 |
99.00000 +0.00 |
100.00 | 95.00 | 99.00 | 20,186 |
| 08 Jul 10 |
99.00000 -3.50 |
100.00 | 75.00 | 100.00 | 61,039 |
| 07 Jul 10 |
102.50000 +0.00 |
102.50 | 100.00 | 102.50 | 535 |
| 06 Jul 10 |
102.50000 -15.00 |
107.00 | 80.00 | 105.00 | 133,103 |
| 05 Jul 10 |
117.49999 +0.50 |
117.80 | 115.00 | 116.50 | 2,774 |
| 02 Jul 10 |
116.99999 +0.50 |
117.00 | 115.00 | 117.00 | 2,009 |
| 01 Jul 10 |
116.49999 -1.00 |
116.50 | 116.50 | 116.50 | 800 |
| 30 Jun 10 |
117.49999 -5.00 |
120.55 | 100.00 | 120.55 | 10,333 |
| 29 Jun 10 |
122.50000 -5.00 |
125.00 | 120.00 | 125.00 | 3,405 |
| 28 Jun 10 |
127.50000 -2.50 |
130.00 | 120.00 | 120.00 | 7,277 |
| 25 Jun 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 3,283 |
| 24 Jun 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 296 |
| 23 Jun 10 |
130.00000 -4.00 |
130.00 | 125.00 | 130.00 | 3,000 |
| 22 Jun 10 |
134.00000 +1.50 |
134.00 | 120.00 | 131.00 | 8,122 |
| 21 Jun 10 |
132.50000 +2.50 |
133.00 | 130.00 | 130.00 | 3,066 |
| 18 Jun 10 |
130.00000 -5.00 |
130.00 | 130.00 | 130.00 | 350 |
| 17 Jun 10 |
135.00000 -5.00 |
145.00 | 130.00 | 140.00 | 40,768 |
| 16 Jun 10 |
140.00000 +0.00 |
140.00 | 140.00 | 140.00 | 1,056 |
| 15 Jun 10 |
140.00000 -4.00 |
140.00 | 140.00 | 140.00 | 250 |
| 14 Jun 10 |
144.00000 +4.00 |
144.00 | 140.00 | 144.00 | 1,660 |
| 11 Jun 10 |
140.00000 -5.00 |
140.00 | 140.00 | 140.00 | 797 |
| 10 Jun 10 |
145.00000 -7.50 |
145.00 | 140.00 | 145.00 | 1,914 |
| 09 Jun 10 |
152.50000 +2.50 |
158.05 | 145.00 | 145.00 | 580 |
| 08 Jun 10 |
150.00000 -2.50 |
150.00 | 145.00 | 149.50 | 743 |
| 07 Jun 10 |
152.50000 +2.50 |
152.70 | 140.00 | 148.00 | 1,738 |
| 04 Jun 10 |
150.00000 +7.50 |
152.70 | 145.00 | 147.75 | 9,423 |
| 03 Jun 10 |
142.50000 +2.50 |
150.00 | 136.00 | 140.50 | 5,229 |
| 02 Jun 10 |
140.00000 +0.00 |
141.00 | 140.00 | 140.00 | 11,983 |
| 01 Jun 10 |
140.00000 +10.00 |
140.00 | 130.00 | 137.30 | 6,755 |
| 28 May 10 |
130.00000 +0.00 |
133.20 | 127.30 | 133.20 | 355 |
| 27 May 10 |
130.00000 +0.00 |
130.00 | 120.00 | 120.00 | 644 |
| 26 May 10 |
130.00000 +5.00 |
132.00 | 119.50 | 119.50 | 3,597 |
| 24 May 10 |
125.00000 -5.00 |
134.00 | 110.00 | 134.00 | 21,613 |
| 21 May 10 |
130.00000 -10.00 |
140.00 | 120.00 | 140.00 | 3,682 |
| 20 May 10 |
140.00000 +1.20 |
144.50 | 130.40 | 130.40 | 336 |
| 19 May 10 |
138.80000 -1.20 |
138.80 | 130.00 | 131.40 | 5,046 |
| 18 May 10 |
140.00000 -10.00 |
150.00 | 130.00 | 140.00 | 9,061 |
| 17 May 10 |
150.00000 -5.00 |
159.00 | 140.00 | 159.00 | 1,763 |
| 14 May 10 |
155.00000 +2.50 |
159.00 | 152.00 | 159.00 | 2,584 |
| 13 May 10 |
152.50000 -2.50 |
160.00 | 140.40 | 145.00 | 10,681 |
| 12 May 10 |
155.00000 +2.50 |
155.00 | 145.75 | 153.00 | 1,706 |
| 11 May 10 |
152.50000 +0.00 |
153.00 | 145.75 | 153.00 | 224 |
| 10 May 10 |
152.50000 -5.00 |
160.00 | 145.00 | 155.00 | 2,083 |
| 07 May 10 |
157.50000 +12.50 |
167.00 | 155.00 | 155.00 | 101,069 |
| 06 May 10 |
145.00000 -2.00 |
147.60 | 135.00 | 145.75 | 1,333 |
| 05 May 10 |
147.00000 -10.50 |
147.00 | 140.00 | 147.00 | 3,516 |
| 04 May 10 |
157.50000 -5.00 |
164.00 | 150.00 | 164.00 | 1,748 |
| 30 Apr 10 |
162.50000 +7.50 |
175.00 | 151.25 | 151.25 | 14,497 |
| 29 Apr 10 |
155.00000 -7.50 |
160.00 | 143.75 | 155.00 | 4,886 |
| 28 Apr 10 |
162.50000 +0.00 |
167.00 | 155.00 | 156.05 | 8,472 |
| 27 Apr 10 |
162.50000 +3.35 |
168.35 | 156.05 | 168.35 | 2,598 |
| 26 Apr 10 |
159.15001 -3.35 |
159.15 | 155.00 | 155.00 | 1,520 |
| 23 Apr 10 |
162.50000 +0.00 |
167.00 | 156.00 | 156.00 | 4,774 |
| 22 Apr 10 |
162.50000 +10.00 |
168.00 | 154.80 | 154.80 | 9,560 |
| 21 Apr 10 |
152.50000 -12.50 |
160.00 | 146.35 | 160.00 | 5,164 |
| 20 Apr 10 |
165.00000 +0.00 |
167.40 | 160.00 | 167.20 | 10,879 |
| 19 Apr 10 |
165.00000 +0.70 |
168.90 | 160.00 | 168.90 | 5,979 |
| 16 Apr 10 |
164.30000 -5.70 |
164.30 | 158.00 | 160.00 | 8,239 |
| 15 Apr 10 |
170.00000 -2.00 |
172.00 | 152.75 | 165.00 | 15,587 |
| 14 Apr 10 |
172.00000 -0.50 |
172.00 | 165.00 | 165.00 | 1,537 |
| 13 Apr 10 |
172.50000 -5.50 |
177.00 | 165.00 | 177.00 | 3,819 |
| 12 Apr 10 |
178.00000 +8.00 |
180.00 | 178.00 | 180.00 | 6,725 |
| 09 Apr 10 |
170.00000 +8.00 |
180.00 | 170.00 | 180.00 | 1,573 |
| 08 Apr 10 |
162.00000 -0.50 |
170.00 | 162.00 | 165.00 | 1,758 |
| 07 Apr 10 |
162.50000 -12.50 |
180.00 | 146.80 | 177.00 | 10,650 |
| 06 Apr 10 |
175.00000 +12.50 |
181.20 | 160.00 | 175.00 | 9,490 |
| 01 Apr 10 |
162.50000 -15.00 |
171.30 | 160.00 | 170.00 | 6,869 |
| 31 Mar 10 |
177.50000 +6.15 |
180.00 | 160.00 | 180.00 | 5,296 |
| 30 Mar 10 |
171.35001 -6.15 |
171.35 | 171.35 | 171.35 | 491 |
| 29 Mar 10 |
177.50000 +0.00 |
183.20 | 165.00 | 178.00 | 8,635 |
| 26 Mar 10 |
177.50000 -5.00 |
185.00 | 165.00 | 165.00 | 6,008 |
| 25 Mar 10 |
182.50000 +7.50 |
188.00 | 165.10 | 184.30 | 18,182 |
| 24 Mar 10 |
175.00000 +12.50 |
180.00 | 155.30 | 155.30 | 6,196 |
| 23 Mar 10 |
162.50000 +2.50 |
170.00 | 147.75 | 163.75 | 17,327 |
| 22 Mar 10 |
160.00000 -2.50 |
168.75 | 152.00 | 167.50 | 6,711 |
| 19 Mar 10 |
162.50000 +0.00 |
167.50 | 152.00 | 166.30 | 644 |
| 18 Mar 10 |
162.50000 -12.50 |
175.00 | 160.00 | 175.00 | 4,692 |
| 17 Mar 10 |
175.00000 +5.00 |
175.00 | 161.00 | 161.00 | 6,304 |
| 16 Mar 10 |
170.00000 -5.00 |
175.00 | 160.00 | 175.00 | 7,175 |
| 15 Mar 10 |
175.00000 -5.00 |
183.00 | 170.00 | 180.00 | 14,922 |
| 12 Mar 10 |
180.00000 +20.00 |
183.00 | 157.00 | 157.00 | 15,923 |
| 11 Mar 10 |
160.00000 -29.80 |
186.00 | 153.40 | 186.00 | 13,693 |
| 10 Mar 10 |
189.80000 -0.20 |
189.80 | 180.00 | 189.80 | 4,369 |
| 09 Mar 10 |
190.00000 +2.50 |
192.30 | 180.00 | 180.30 | 13,344 |
| 08 Mar 10 |
187.50000 +5.00 |
192.00 | 180.00 | 187.00 | 16,996 |
| 05 Mar 10 |
182.50000 +7.50 |
186.30 | 175.00 | 176.80 | 25,587 |
| 04 Mar 10 |
175.00000 -2.50 |
187.00 | 165.00 | 167.70 | 7,238 |
| 03 Mar 10 |
177.50000 -2.50 |
182.50 | 162.70 | 167.50 | 2,983 |
| 02 Mar 10 |
180.00000 -7.50 |
198.00 | 180.00 | 188.00 | 6,964 |
| 01 Mar 10 |
187.50000 -7.50 |
193.00 | 165.00 | 177.00 | 15,304 |
| 26 Feb 10 |
195.00000 +15.00 |
197.00 | 183.00 | 183.00 | 17,158 |
| 25 Feb 10 |
180.00000 +5.00 |
186.00 | 170.00 | 186.00 | 1,378 |
| 24 Feb 10 |
175.00000 +10.00 |
177.80 | 160.00 | 168.00 | 22,455 |
| 23 Feb 10 |
165.00000 +2.50 |
173.00 | 155.00 | 165.50 | 17,648 |
| 22 Feb 10 |
162.50000 -9.50 |
175.00 | 160.00 | 168.00 | 18,987 |
| 19 Feb 10 |
172.00000 -1.00 |
172.00 | 160.00 | 170.00 | 7,642 |
| 18 Feb 10 |
173.00000 +8.00 |
173.00 | 160.00 | 164.00 | 13,843 |
| 17 Feb 10 |
165.00000 -12.00 |
180.00 | 160.00 | 174.00 | 19,222 |
| 16 Feb 10 |
177.00000 -0.50 |
177.00 | 160.00 | 173.00 | 13,492 |
| 15 Feb 10 |
177.50000 -2.50 |
183.90 | 170.00 | 174.00 | 22,145 |
| 12 Feb 10 |
180.00000 +10.00 |
180.00 | 167.50 | 174.00 | 24,838 |
| 11 Feb 10 |
170.00000 +7.50 |
175.00 | 160.00 | 160.00 | 41,499 |
| 10 Feb 10 |
162.50000 -7.50 |
174.00 | 157.00 | 174.00 | 18,261 |
| 09 Feb 10 |
170.00000 +0.00 |
185.00 | 166.00 | 175.00 | 45,554 |
| 08 Feb 10 |
170.00000 +13.00 |
205.00 | 160.00 | 200.00 | 153,474 |
| 05 Feb 10 |
157.00000 +14.00 |
157.00 | 157.00 | 157.00 | 31 |
| 04 Feb 10 |
143.00000 +8.00 |
143.00 | 143.00 | 143.00 | 2,500 |
| 03 Feb 10 |
135.00000 -14.00 |
135.00 | 135.00 | 135.00 | 518 |
| 02 Feb 10 |
149.00000 -1.00 |
149.00 | 149.00 | 149.00 | 200 |
| 29 Jan 10 |
150.00000 -10.00 |
155.00 | 133.60 | 155.00 | 2,622 |
| 28 Jan 10 |
160.00000 +10.00 |
160.00 | 160.00 | 160.00 | 2,500 |
| 27 Jan 10 |
150.00000 +0.00 |
150.00 | 133.00 | 133.00 | 9,001 |
| 26 Jan 10 |
150.00000 +5.00 |
150.00 | 128.00 | 150.00 | 200 |
| 25 Jan 10 |
145.00000 +0.00 |
155.00 | 127.00 | 155.00 | 410 |
| 22 Jan 10 |
145.00000 +11.50 |
152.50 | 133.60 | 135.00 | 1,900 |
| 21 Jan 10 |
133.50000 -26.50 |
133.50 | 133.50 | 133.50 | 269 |
| 20 Jan 10 |
160.00000 +10.00 |
160.00 | 160.00 | 160.00 | 25 |
| 19 Jan 10 |
150.00000 +0.00 |
150.00 | 133.00 | 150.00 | 3,335 |
| 18 Jan 10 |
150.00000 -5.00 |
160.63 | 142.00 | 160.63 | 1,372 |
| 15 Jan 10 |
155.00000 -5.00 |
155.00 | 155.00 | 155.00 | 1,250 |
| 14 Jan 10 |
160.00000 +5.00 |
160.00 | 140.00 | 160.00 | 5,506 |
| 13 Jan 10 |
155.00000 +10.00 |
155.00 | 155.00 | 155.00 | 1,048 |
| 12 Jan 10 |
145.00000 -10.00 |
145.00 | 140.00 | 140.00 | 1,034 |
| 11 Jan 10 |
155.00000 +0.00 |
155.00 | 140.00 | 140.00 | 917 |
| 08 Jan 10 |
155.00000 +0.00 |
159.00 | 140.00 | 159.00 | 1,294 |
| 07 Jan 10 |
155.00000 +0.00 |
163.70 | 140.00 | 140.00 | 2,262 |
| 06 Jan 10 |
155.00000 +0.00 |
160.50 | 140.60 | 160.50 | 2,328 |
Avacta Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
68.30000 +0.30 |
70.00 | 67.00 | 67.75 | 1,979,350 |
| 19 Oct 26 |
68.00000 +1.00 |
69.00 | 66.00 | 67.00 | 1,623,292 |
| 16 Oct 26 |
67.00000 +2.00 |
67.00 | 64.00 | 64.62 | 3,643,199 |
| 15 Oct 26 |
65.00000 +0.80 |
65.00 | 62.55 | 63.28 | 1,435,314 |
| 14 Oct 26 |
64.20000 +0.70 |
64.20 | 62.00 | 63.50 | 1,257,890 |
| 13 Oct 26 |
63.50000 -0.50 |
65.00 | 62.33 | 63.50 | 1,195,897 |
| 12 Oct 26 |
64.00000 -1.50 |
66.00 | 63.25 | 65.50 | 1,379,668 |
| 09 Oct 26 |
65.50000 +1.50 |
68.00 | 63.00 | 65.00 | 2,555,031 |
| 08 Oct 26 |
64.00000 +0.50 |
67.76 | 62.00 | 64.00 | 4,588,049 |
| 07 Oct 26 |
63.50000 -4.50 |
69.00 | 63.22 | 68.50 | 2,974,506 |
| 06 Oct 26 |
68.00000 -4.00 |
70.00 | 66.00 | 68.74 | 4,698,690 |
| 05 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 02 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 01 Oct 26 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 0 |
| 30 Sep 26 |
72.00000 +0.00 |
74.00 | 71.00 | 72.50 | 612,341 |
| 29 Sep 26 |
72.00000 -0.50 |
74.00 | 71.00 | 72.50 | 614,155 |
| 28 Sep 26 |
72.50000 -0.30 |
75.00 | 72.00 | 74.00 | 532,003 |
| 25 Sep 26 |
72.80000 -1.20 |
77.00 | 70.72 | 75.94 | 1,880,265 |
| 24 Sep 26 |
74.00000 -1.00 |
75.00 | 73.00 | 74.50 | 358,933 |
| 23 Sep 26 |
75.00000 +0.00 |
76.00 | 72.94 | 75.00 | 748,154 |
| 22 Sep 26 |
75.00000 -3.00 |
79.00 | 74.00 | 78.00 | 1,081,422 |
| 21 Sep 26 |
78.00000 +0.00 |
81.00 | 76.00 | 78.00 | 1,156,082 |
| 18 Sep 26 |
78.00000 +2.00 |
80.00 | 75.00 | 75.50 | 1,335,885 |
| 17 Sep 26 |
76.00000 -2.60 |
81.00 | 74.00 | 79.00 | 3,085,033 |
| 16 Sep 26 |
78.60000 -1.40 |
88.00 | 78.00 | 84.50 | 7,733,463 |
| 15 Sep 26 |
80.00000 +4.50 |
80.80 | 74.00 | 76.00 | 4,504,015 |
| 14 Sep 26 |
75.50000 +2.50 |
77.68 | 72.00 | 73.00 | 3,767,784 |
| 11 Sep 26 |
73.00000 +4.10 |
73.00 | 69.00 | 70.50 | 1,612,301 |
| 10 Sep 26 |
68.90000 -2.10 |
74.00 | 68.90 | 71.50 | 1,083,209 |
| 09 Sep 26 |
71.00000 +2.50 |
72.00 | 68.00 | 68.50 | 2,210,092 |
| 08 Sep 26 |
68.50000 +2.00 |
70.00 | 66.00 | 66.50 | 1,267,836 |
| 07 Sep 26 |
66.50000 -1.00 |
69.00 | 65.00 | 67.50 | 411,606 |
| 04 Sep 26 |
67.50000 +1.50 |
69.00 | 65.00 | 67.00 | 477,724 |
| 03 Sep 26 |
66.00000 -1.00 |
69.00 | 66.00 | 67.50 | 426,442 |
| 02 Sep 26 |
67.00000 -1.00 |
69.00 | 64.00 | 68.00 | 1,676,665 |
| 01 Sep 26 |
68.00000 -0.20 |
71.00 | 67.00 | 68.00 | 1,453,413 |
| 28 Aug 26 |
68.20000 -0.80 |
69.00 | 67.00 | 68.50 | 672,520 |
| 27 Aug 26 |
69.00000 -0.20 |
69.00 | 67.00 | 68.50 | 441,740 |
| 26 Aug 26 |
69.20000 -0.30 |
72.00 | 67.00 | 70.50 | 939,396 |
| 25 Aug 26 |
69.50000 +0.70 |
74.00 | 68.00 | 69.50 | 1,471,000 |
| 24 Aug 26 |
68.80000 +0.80 |
71.00 | 67.00 | 68.00 | 736,008 |
| 21 Aug 26 |
68.00000 -0.50 |
70.00 | 66.00 | 68.88 | 799,035 |
| 20 Aug 26 |
68.50000 +2.50 |
70.00 | 65.93 | 66.00 | 1,700,897 |
| 19 Aug 26 |
66.00000 +0.50 |
67.00 | 64.00 | 65.50 | 806,686 |
| 18 Aug 26 |
65.50000 +1.00 |
66.35 | 63.00 | 64.50 | 1,608,810 |
| 17 Aug 26 |
64.50000 +0.50 |
66.00 | 63.30 | 63.96 | 506,195 |
| 14 Aug 26 |
64.00000 +0.00 |
65.00 | 63.00 | 64.18 | 266,922 |
| 13 Aug 26 |
64.00000 -0.50 |
65.00 | 63.37 | 64.50 | 427,533 |
| 12 Aug 26 |
64.50000 +0.40 |
65.00 | 63.00 | 63.50 | 605,235 |
| 11 Aug 26 |
64.10000 -0.90 |
74.50 | 63.66 | 64.38 | 1,055,473 |
| 10 Aug 26 |
65.00000 -2.00 |
68.00 | 64.35 | 67.00 | 1,158,868 |
| 07 Aug 26 |
67.00000 -0.50 |
69.00 | 66.00 | 67.69 | 461,691 |
| 06 Aug 26 |
67.50000 -1.00 |
68.25 | 66.25 | 68.25 | 683,196 |
| 05 Aug 26 |
68.50000 +0.50 |
70.00 | 67.00 | 69.00 | 1,078,306 |
| 04 Aug 26 |
68.00000 -0.50 |
70.00 | 67.00 | 67.00 | 696,311 |
| 03 Aug 26 |
68.50000 +2.00 |
70.00 | 66.00 | 66.50 | 1,055,064 |
| 31 Jul 26 |
66.50000 -1.40 |
69.00 | 66.00 | 67.00 | 1,172,211 |
| 30 Jul 26 |
67.90000 -1.10 |
69.00 | 67.00 | 69.00 | 604,391 |
| 29 Jul 26 |
69.00000 +0.50 |
70.00 | 67.00 | 68.00 | 777,240 |
| 28 Jul 26 |
68.50000 -0.50 |
70.00 | 68.00 | 69.50 | 505,357 |
| 27 Jul 26 |
69.00000 -1.00 |
72.00 | 68.00 | 69.00 | 862,574 |
| 24 Jul 26 |
70.00000 +1.00 |
70.00 | 68.00 | 68.57 | 472,830 |
| 23 Jul 26 |
69.00000 +1.00 |
70.00 | 67.00 | 68.00 | 1,015,227 |
| 22 Jul 26 |
68.00000 +1.00 |
69.00 | 67.00 | 68.00 | 456,435 |
| 21 Jul 26 |
67.00000 -0.50 |
69.00 | 67.00 | 67.50 | 685,199 |
| 20 Jul 26 |
67.50000 -2.50 |
72.00 | 67.00 | 70.00 | 882,425 |
| 17 Jul 26 |
70.00000 +1.50 |
72.00 | 67.32 | 68.95 | 1,404,106 |
| 16 Jul 26 |
68.50000 -0.50 |
70.00 | 67.00 | 68.50 | 877,381 |
| 15 Jul 26 |
69.00000 +0.00 |
69.25 | 67.63 | 69.00 | 406,508 |
| 14 Jul 26 |
69.00000 +0.50 |
71.00 | 67.00 | 68.50 | 445,104 |
| 13 Jul 26 |
68.50000 +0.00 |
72.00 | 67.00 | 68.37 | 1,348,347 |
| 10 Jul 26 |
68.50000 -2.00 |
71.00 | 68.30 | 69.50 | 506,483 |
| 09 Jul 26 |
70.50000 +1.00 |
73.00 | 68.00 | 69.37 | 548,218 |
| 08 Jul 26 |
69.50000 -1.00 |
72.00 | 68.00 | 71.00 | 1,190,079 |
| 07 Jul 26 |
70.50000 -2.50 |
73.00 | 70.00 | 72.77 | 936,901 |
| 06 Jul 26 |
73.00000 +0.00 |
74.00 | 72.00 | 72.50 | 707,285 |
| 03 Jul 26 |
73.00000 +0.50 |
73.00 | 72.00 | 72.00 | 513,202 |
| 02 Jul 26 |
72.50000 -1.10 |
74.00 | 72.00 | 74.00 | 558,469 |
| 01 Jul 26 |
73.60000 +0.10 |
75.00 | 73.00 | 73.00 | 867,921 |
| 30 Jun 26 |
73.50000 -2.50 |
77.00 | 72.60 | 75.21 | 1,175,320 |
| 29 Jun 26 |
76.00000 -3.00 |
78.00 | 76.00 | 78.00 | 2,240,646 |
| 26 Jun 26 |
79.00000 +3.00 |
82.00 | 74.15 | 76.00 | 3,162,461 |
| 25 Jun 26 |
76.00000 +3.50 |
76.00 | 72.00 | 75.74 | 2,753,317 |
| 24 Jun 26 |
72.50000 +0.30 |
73.70 | 71.00 | 72.40 | 850,895 |
| 23 Jun 26 |
72.20000 +0.20 |
73.00 | 68.75 | 68.75 | 1,327,869 |
| 22 Jun 26 |
72.00000 -1.00 |
75.00 | 72.00 | 74.00 | 1,707,443 |
| 19 Jun 26 |
73.00000 -0.50 |
75.00 | 72.00 | 73.03 | 975,758 |
| 18 Jun 26 |
73.50000 +0.00 |
75.00 | 72.00 | 74.45 | 933,085 |
| 17 Jun 26 |
73.50000 +0.50 |
76.00 | 72.00 | 73.95 | 1,654,611 |
| 16 Jun 26 |
73.00000 +2.00 |
74.25 | 70.00 | 71.60 | 1,291,830 |
| 15 Jun 26 |
71.00000 +0.00 |
72.00 | 70.00 | 71.00 | 761,070 |
| 12 Jun 26 |
71.00000 +2.50 |
73.00 | 68.00 | 70.00 | 1,448,614 |
| 11 Jun 26 |
68.50000 +0.00 |
71.00 | 67.00 | 68.40 | 1,344,743 |
| 10 Jun 26 |
68.50000 -2.00 |
72.00 | 66.90 | 70.65 | 2,673,151 |
| 09 Jun 26 |
70.50000 +0.00 |
71.00 | 69.00 | 70.90 | 1,421,977 |
| 08 Jun 26 |
70.50000 -1.00 |
72.00 | 68.50 | 70.35 | 2,245,376 |
| 05 Jun 26 |
71.50000 +1.50 |
73.00 | 70.00 | 71.00 | 4,669,539 |
| 04 Jun 26 |
70.00000 +0.00 |
74.00 | 69.00 | 70.56 | 1,920,759 |
| 03 Jun 26 |
70.00000 -5.00 |
75.45 | 70.00 | 75.45 | 2,489,529 |
| 02 Jun 26 |
75.00000 +1.00 |
78.00 | 73.00 | 74.75 | 1,010,836 |
| 01 Jun 26 |
74.00000 -5.00 |
82.00 | 73.66 | 79.32 | 2,062,735 |
| 29 May 26 |
79.00000 +3.50 |
80.00 | 75.00 | 76.85 | 1,078,222 |
| 28 May 26 |
75.50000 +0.50 |
79.00 | 74.00 | 77.44 | 1,231,960 |
| 27 May 26 |
75.00000 -2.60 |
82.00 | 75.00 | 78.75 | 976,444 |
| 26 May 26 |
77.60000 -1.40 |
82.00 | 77.00 | 79.88 | 1,144,285 |
| 22 May 26 |
79.00000 +0.90 |
80.00 | 75.00 | 78.96 | 1,577,120 |
| 21 May 26 |
78.10000 -2.90 |
83.00 | 76.00 | 80.71 | 3,908,929 |
| 20 May 26 |
81.00000 -1.00 |
85.00 | 79.00 | 82.00 | 1,763,356 |
| 19 May 26 |
82.00000 -2.50 |
86.40 | 80.00 | 82.00 | 3,178,830 |
| 18 May 26 |
84.50000 -2.00 |
88.00 | 83.00 | 85.55 | 1,505,527 |
| 15 May 26 |
86.50000 -0.40 |
89.00 | 85.00 | 89.00 | 1,225,518 |
| 14 May 26 |
86.90000 -2.10 |
90.00 | 85.80 | 89.00 | 1,283,045 |
| 13 May 26 |
89.00000 +3.50 |
90.00 | 83.00 | 83.60 | 1,373,471 |
| 12 May 26 |
85.50000 -2.50 |
90.00 | 83.00 | 90.00 | 3,450,155 |
| 11 May 26 |
88.00000 +5.50 |
92.00 | 82.00 | 82.90 | 6,026,827 |
| 08 May 26 |
82.50000 +1.50 |
85.00 | 78.00 | 82.00 | 5,285,724 |
| 07 May 26 |
81.00000 +10.00 |
83.00 | 71.00 | 71.00 | 6,910,450 |
| 06 May 26 |
71.00000 -6.00 |
80.00 | 70.00 | 77.55 | 2,377,335 |
| 05 May 26 |
77.00000 +2.00 |
78.00 | 73.00 | 75.00 | 3,007,112 |
| 01 May 26 |
75.00000 +1.00 |
75.00 | 72.00 | 72.51 | 1,637,200 |
| 30 Apr 26 |
74.00000 +2.00 |
74.00 | 71.52 | 73.00 | 1,211,054 |
| 29 Apr 26 |
72.00000 -1.60 |
75.00 | 72.00 | 74.00 | 1,789,562 |
| 28 Apr 26 |
73.60000 -1.90 |
77.00 | 72.51 | 75.73 | 1,158,899 |
| 27 Apr 26 |
75.50000 +1.20 |
77.00 | 73.77 | 75.40 | 1,667,227 |
| 24 Apr 26 |
74.30000 -2.20 |
77.00 | 74.00 | 76.00 | 1,813,660 |
| 23 Apr 26 |
76.50000 +1.50 |
77.00 | 73.00 | 75.92 | 1,940,847 |
| 22 Apr 26 |
75.00000 -4.60 |
82.00 | 75.00 | 80.50 | 2,251,371 |
| 21 Apr 26 |
79.60000 +2.60 |
81.80 | 77.00 | 78.50 | 3,231,719 |
| 20 Apr 26 |
77.00000 +0.00 |
79.00 | 75.73 | 78.00 | 1,956,432 |
| 17 Apr 26 |
77.00000 +2.00 |
79.00 | 74.00 | 74.60 | 3,224,102 |
| 16 Apr 26 |
75.00000 +1.00 |
78.00 | 73.00 | 74.10 | 2,000,693 |
| 15 Apr 26 |
74.00000 +2.00 |
78.00 | 72.90 | 73.00 | 3,098,340 |
| 14 Apr 26 |
72.00000 +4.00 |
73.00 | 67.00 | 70.00 | 1,917,792 |
| 13 Apr 26 |
68.00000 -2.00 |
71.00 | 68.00 | 70.00 | 1,280,235 |
| 10 Apr 26 |
70.00000 -1.00 |
72.00 | 68.00 | 70.25 | 2,527,392 |
| 09 Apr 26 |
71.00000 +2.80 |
72.00 | 68.00 | 69.18 | 2,567,632 |
| 08 Apr 26 |
68.20000 +2.00 |
71.00 | 67.00 | 69.55 | 3,110,760 |
| 07 Apr 26 |
66.20000 +2.70 |
67.00 | 63.53 | 63.94 | 5,131,986 |
| 02 Apr 26 |
63.50000 -0.50 |
65.00 | 62.00 | 63.00 | 1,704,331 |
| 01 Apr 26 |
64.00000 +0.50 |
66.00 | 63.00 | 63.97 | 1,757,246 |
| 31 Mar 26 |
63.50000 -1.00 |
66.00 | 63.50 | 65.00 | 2,288,963 |
| 30 Mar 26 |
64.50000 -0.70 |
66.00 | 63.00 | 64.78 | 2,470,792 |
| 27 Mar 26 |
65.20000 -3.30 |
67.00 | 63.00 | 64.50 | 9,040,848 |
| 26 Mar 26 |
68.50000 -1.00 |
71.00 | 66.35 | 68.55 | 903,924 |
| 25 Mar 26 |
69.50000 +2.00 |
72.00 | 66.00 | 66.00 | 1,421,979 |
| 24 Mar 26 |
67.50000 +1.00 |
69.00 | 66.00 | 67.50 | 1,166,008 |
| 23 Mar 26 |
66.50000 -2.50 |
69.00 | 64.00 | 67.00 | 1,599,336 |
| 20 Mar 26 |
69.00000 +3.00 |
70.00 | 65.00 | 65.55 | 856,932 |
| 19 Mar 26 |
66.00000 -3.50 |
70.00 | 64.00 | 69.00 | 1,162,179 |
| 18 Mar 26 |
69.50000 +0.50 |
71.00 | 67.00 | 68.50 | 857,223 |
| 17 Mar 26 |
69.00000 -4.00 |
74.00 | 67.00 | 73.00 | 2,108,607 |
| 16 Mar 26 |
73.00000 +2.00 |
75.00 | 69.00 | 72.00 | 2,246,803 |
| 13 Mar 26 |
71.00000 -1.00 |
75.00 | 69.00 | 69.50 | 1,351,669 |
| 12 Mar 26 |
72.00000 +3.00 |
72.00 | 68.00 | 68.61 | 889,301 |
| 11 Mar 26 |
69.00000 +0.50 |
71.00 | 66.00 | 67.50 | 1,257,337 |
| 10 Mar 26 |
68.50000 +3.50 |
71.00 | 65.00 | 66.70 | 1,111,927 |
| 09 Mar 26 |
65.00000 -2.50 |
69.00 | 61.00 | 66.06 | 2,005,473 |
| 06 Mar 26 |
67.50000 -3.50 |
72.00 | 66.00 | 71.90 | 1,815,111 |
| 05 Mar 26 |
71.00000 +2.50 |
75.00 | 65.00 | 65.00 | 2,382,293 |
| 04 Mar 26 |
68.50000 +6.50 |
68.50 | 60.00 | 61.87 | 1,791,840 |
| 03 Mar 26 |
62.00000 +0.00 |
65.00 | 61.00 | 62.00 | 1,502,114 |
| 02 Mar 26 |
62.00000 -5.50 |
68.00 | 61.00 | 68.00 | 2,582,191 |
| 27 Feb 26 |
67.50000 +4.00 |
70.00 | 63.90 | 65.00 | 3,049,642 |
| 26 Feb 26 |
63.50000 +3.50 |
64.00 | 59.10 | 60.40 | 1,914,050 |
| 25 Feb 26 |
60.00000 -2.50 |
64.00 | 60.00 | 62.50 | 970,312 |
| 24 Feb 26 |
62.50000 +6.00 |
64.00 | 58.51 | 59.50 | 3,123,290 |
| 23 Feb 26 |
56.50000 -1.50 |
59.00 | 55.00 | 58.15 | 726,609 |
| 20 Feb 26 |
58.00000 +0.00 |
60.00 | 56.00 | 58.84 | 772,524 |
| 19 Feb 26 |
58.00000 +4.00 |
59.00 | 53.00 | 54.00 | 1,114,574 |
| 18 Feb 26 |
54.00000 -2.00 |
57.00 | 53.00 | 56.00 | 728,735 |
| 17 Feb 26 |
56.00000 +0.50 |
57.00 | 54.45 | 55.50 | 510,297 |
| 16 Feb 26 |
55.50000 -2.50 |
57.60 | 54.00 | 57.00 | 1,159,859 |
| 13 Feb 26 |
58.00000 -0.50 |
60.00 | 56.00 | 57.60 | 678,534 |
| 12 Feb 26 |
58.50000 -1.00 |
61.00 | 57.00 | 60.55 | 1,079,595 |
| 11 Feb 26 |
59.50000 +0.00 |
62.00 | 59.00 | 60.00 | 1,087,461 |
| 10 Feb 26 |
59.50000 -2.00 |
63.00 | 59.00 | 62.40 | 977,254 |
| 09 Feb 26 |
61.50000 +1.00 |
63.00 | 59.00 | 62.00 | 1,885,750 |
| 06 Feb 26 |
60.50000 +0.50 |
62.00 | 59.00 | 59.24 | 742,881 |
| 05 Feb 26 |
60.00000 +0.90 |
63.00 | 57.00 | 59.86 | 2,189,756 |
| 04 Feb 26 |
59.10000 +2.60 |
63.00 | 56.00 | 57.77 | 3,874,228 |
| 03 Feb 26 |
56.50000 +7.00 |
58.00 | 49.00 | 50.76 | 4,352,006 |
| 02 Feb 26 |
49.50000 -2.23 |
53.00 | 48.00 | 51.00 | 1,575,019 |
| 30 Jan 26 |
51.73000 -1.27 |
54.00 | 50.00 | 52.00 | 1,682,910 |
| 29 Jan 26 |
53.00000 -1.00 |
55.00 | 52.00 | 53.27 | 965,168 |
| 28 Jan 26 |
54.00000 +1.00 |
57.00 | 51.00 | 53.85 | 1,791,848 |
| 27 Jan 26 |
53.00000 -1.00 |
55.00 | 51.00 | 53.10 | 1,381,571 |
| 26 Jan 26 |
54.00000 -0.50 |
55.00 | 53.00 | 54.33 | 1,112,326 |
| 23 Jan 26 |
54.50000 +0.00 |
56.00 | 53.00 | 55.67 | 944,175 |
| 22 Jan 26 |
54.50000 -1.00 |
56.00 | 53.00 | 55.20 | 1,393,181 |
| 21 Jan 26 |
55.50000 +2.50 |
60.00 | 55.00 | 56.89 | 3,013,835 |
| 20 Jan 26 |
53.00000 -2.50 |
58.00 | 52.00 | 57.00 | 1,534,459 |
| 19 Jan 26 |
55.50000 +0.50 |
57.00 | 54.00 | 55.00 | 1,275,914 |
| 16 Jan 26 |
55.00000 -1.60 |
56.70 | 54.00 | 56.70 | 1,259,095 |
| 15 Jan 26 |
56.60000 -0.40 |
59.00 | 55.00 | 57.00 | 1,450,843 |
| 14 Jan 26 |
57.00000 +2.50 |
58.00 | 51.56 | 54.50 | 2,251,349 |
| 13 Jan 26 |
54.50000 -1.50 |
57.75 | 52.25 | 55.80 | 3,389,106 |
| 12 Jan 26 |
56.00000 -5.50 |
63.00 | 54.00 | 62.00 | 4,025,008 |
| 09 Jan 26 |
61.50000 -0.50 |
63.00 | 60.25 | 63.00 | 1,017,433 |
| 08 Jan 26 |
62.00000 +0.40 |
63.00 | 60.60 | 62.00 | 1,170,773 |
| 07 Jan 26 |
61.60000 -2.40 |
65.00 | 60.27 | 64.00 | 1,940,390 |
| 06 Jan 26 |
64.00000 +4.00 |
64.85 | 60.19 | 60.68 | 1,907,681 |
| 05 Jan 26 |
60.00000 +2.50 |
61.00 | 57.00 | 57.93 | 1,294,766 |
| 02 Jan 26 |
57.50000 -0.50 |
60.00 | 56.00 | 58.40 | 555,585 |
| 31 Dec 25 |
58.00000 +0.00 |
60.00 | 56.25 | 58.25 | 839,087 |
| 30 Dec 25 |
58.00000 +3.00 |
59.89 | 55.00 | 56.40 | 1,376,230 |
| 29 Dec 25 |
55.00000 +2.50 |
59.00 | 51.00 | 54.00 | 3,680,828 |
| 24 Dec 25 |
52.50000 -5.00 |
57.60 | 49.50 | 57.50 | 5,823,819 |
| 23 Dec 25 |
57.50000 -3.50 |
62.13 | 57.00 | 60.25 | 1,920,022 |
| 22 Dec 25 |
61.00000 -1.50 |
65.00 | 59.60 | 62.50 | 2,336,860 |
| 19 Dec 25 |
62.50000 -2.50 |
66.00 | 52.00 | 65.25 | 12,371,320 |
| 18 Dec 25 |
65.00000 -7.00 |
75.00 | 63.00 | 73.00 | 6,543,218 |
| 17 Dec 25 |
72.00000 -7.00 |
84.00 | 66.40 | 80.00 | 11,062,103 |
| 16 Dec 25 |
79.00000 +2.00 |
81.00 | 75.25 | 76.50 | 2,497,188 |
| 15 Dec 25 |
77.00000 -0.10 |
79.00 | 76.00 | 77.00 | 961,233 |
| 12 Dec 25 |
77.10000 +0.10 |
79.00 | 75.00 | 76.40 | 1,266,789 |
| 11 Dec 25 |
77.00000 +1.00 |
78.00 | 75.26 | 76.00 | 1,760,857 |
| 10 Dec 25 |
76.00000 -2.20 |
80.50 | 75.37 | 79.00 | 2,105,405 |
| 09 Dec 25 |
78.20000 -0.60 |
80.00 | 77.75 | 78.50 | 1,460,103 |
| 08 Dec 25 |
78.80000 -0.20 |
81.00 | 77.75 | 79.97 | 2,929,815 |
| 05 Dec 25 |
79.00000 +1.00 |
80.75 | 77.00 | 77.75 | 1,858,338 |
| 04 Dec 25 |
78.00000 -0.50 |
80.40 | 76.56 | 80.40 | 939,590 |
| 03 Dec 25 |
78.50000 -1.50 |
81.00 | 78.00 | 80.00 | 1,323,606 |
| 02 Dec 25 |
80.00000 -2.50 |
82.00 | 79.25 | 80.88 | 1,497,620 |
| 01 Dec 25 |
82.50000 +1.10 |
82.50 | 79.13 | 81.00 | 2,223,706 |
| 28 Nov 25 |
81.40000 +1.10 |
82.00 | 79.32 | 80.50 | 1,774,837 |
| 27 Nov 25 |
80.30000 +1.80 |
81.00 | 77.00 | 77.63 | 2,728,658 |
| 26 Nov 25 |
78.50000 +1.60 |
80.50 | 75.13 | 75.50 | 2,219,242 |
| 25 Nov 25 |
76.90000 +4.40 |
77.00 | 72.25 | 72.50 | 2,045,848 |
| 24 Nov 25 |
72.50000 -4.50 |
77.28 | 72.05 | 77.00 | 1,958,291 |
| 21 Nov 25 |
77.00000 -1.50 |
80.00 | 75.00 | 79.00 | 4,578,698 |
| 20 Nov 25 |
78.50000 +0.00 |
80.90 | 77.00 | 78.50 | 2,159,725 |
| 19 Nov 25 |
78.50000 -1.50 |
82.00 | 77.50 | 80.68 | 1,492,896 |
| 18 Nov 25 |
80.00000 -1.00 |
83.20 | 78.30 | 80.35 | 2,769,779 |
| 17 Nov 25 |
81.00000 +2.40 |
82.00 | 78.65 | 79.75 | 2,332,971 |
| 14 Nov 25 |
78.60000 -2.90 |
82.00 | 76.62 | 80.68 | 3,537,410 |
| 13 Nov 25 |
81.50000 +3.90 |
82.00 | 76.70 | 77.00 | 4,363,732 |
| 12 Nov 25 |
77.60000 +4.40 |
78.83 | 73.00 | 73.00 | 5,837,715 |
| 11 Nov 25 |
73.20000 +0.50 |
75.00 | 70.00 | 74.00 | 1,180,608 |
| 10 Nov 25 |
72.70000 +2.20 |
74.50 | 70.00 | 70.67 | 1,981,002 |
| 07 Nov 25 |
70.50000 -2.50 |
74.00 | 70.00 | 72.32 | 1,709,409 |
| 06 Nov 25 |
73.00000 +1.10 |
75.00 | 71.41 | 72.10 | 1,693,585 |
| 05 Nov 25 |
71.90000 +0.40 |
74.00 | 70.00 | 71.50 | 1,418,467 |
| 04 Nov 25 |
71.50000 -0.50 |
72.50 | 67.10 | 72.00 | 3,141,308 |
| 03 Nov 25 |
72.00000 +2.00 |
74.00 | 68.00 | 69.00 | 5,822,917 |
| 31 Oct 25 |
70.00000 +2.00 |
72.00 | 66.25 | 66.25 | 2,354,401 |
| 30 Oct 25 |
68.00000 -2.00 |
69.75 | 65.00 | 69.75 | 3,751,091 |
| 29 Oct 25 |
70.00000 +1.50 |
75.00 | 68.00 | 68.50 | 2,863,007 |
| 28 Oct 25 |
68.50000 +2.00 |
71.00 | 64.60 | 66.50 | 2,715,728 |
| 27 Oct 25 |
66.50000 +2.70 |
72.00 | 64.00 | 64.50 | 5,568,091 |
| 24 Oct 25 |
63.80000 +0.30 |
64.75 | 62.35 | 63.00 | 3,282,185 |
| 23 Oct 25 |
63.50000 -0.50 |
64.35 | 61.00 | 64.35 | 1,882,330 |
| 22 Oct 25 |
64.00000 +0.50 |
66.00 | 63.00 | 63.50 | 1,895,174 |
| 21 Oct 25 |
63.50000 -1.50 |
67.00 | 63.00 | 65.00 | 3,247,491 |
| 20 Oct 25 |
65.00000 -4.00 |
68.00 | 63.00 | 65.00 | 7,324,654 |
| 17 Oct 25 |
69.00000 -2.00 |
71.75 | 67.60 | 70.04 | 2,172,846 |
| 16 Oct 25 |
71.00000 +2.50 |
74.07 | 65.00 | 69.06 | 2,866,156 |
| 15 Oct 25 |
68.50000 -1.50 |
70.00 | 67.00 | 68.90 | 1,145,783 |
| 14 Oct 25 |
70.00000 -1.00 |
71.00 | 66.50 | 70.35 | 1,962,401 |
| 13 Oct 25 |
71.00000 +1.00 |
74.50 | 70.00 | 71.00 | 2,471,204 |
| 10 Oct 25 |
70.00000 -1.50 |
72.00 | 68.20 | 72.00 | 3,582,579 |
| 09 Oct 25 |
71.50000 -0.50 |
73.00 | 71.00 | 72.19 | 1,833,394 |
| 08 Oct 25 |
72.00000 +0.00 |
75.00 | 71.50 | 72.18 | 3,363,092 |
| 07 Oct 25 |
72.00000 +1.00 |
73.50 | 70.00 | 71.32 | 2,714,791 |
| 06 Oct 25 |
71.00000 +1.00 |
75.00 | 69.37 | 70.13 | 8,843,178 |
| 03 Oct 25 |
70.00000 +7.50 |
71.00 | 62.30 | 62.88 | 5,342,382 |
| 02 Oct 25 |
62.50000 +1.00 |
65.00 | 60.60 | 62.50 | 3,881,132 |
| 01 Oct 25 |
61.50000 +2.00 |
65.00 | 59.24 | 61.55 | 6,025,357 |
| 30 Sep 25 |
59.50000 +8.50 |
60.00 | 50.90 | 52.20 | 3,522,960 |
| 29 Sep 25 |
51.00000 -4.50 |
56.00 | 51.00 | 54.06 | 2,048,921 |
| 26 Sep 25 |
55.50000 +2.00 |
56.00 | 52.35 | 53.45 | 1,411,866 |
| 25 Sep 25 |
53.50000 +0.50 |
54.00 | 51.25 | 52.68 | 954,647 |
| 24 Sep 25 |
53.00000 +1.00 |
54.00 | 51.72 | 52.00 | 859,890 |
| 23 Sep 25 |
52.00000 +1.50 |
53.00 | 50.00 | 50.00 | 1,310,406 |
| 22 Sep 25 |
50.50000 -1.75 |
53.09 | 50.00 | 52.55 | 1,649,565 |
| 19 Sep 25 |
52.25000 -1.50 |
54.50 | 52.17 | 54.12 | 749,552 |
| 18 Sep 25 |
53.75000 +1.75 |
54.50 | 51.99 | 52.35 | 1,052,562 |
| 17 Sep 25 |
52.00000 -0.50 |
53.33 | 51.10 | 53.29 | 2,043,262 |
| 16 Sep 25 |
52.50000 -1.50 |
54.20 | 52.22 | 53.55 | 963,294 |
| 15 Sep 25 |
54.00000 -1.00 |
56.00 | 53.00 | 56.00 | 1,108,352 |
| 12 Sep 25 |
55.00000 +0.00 |
56.00 | 54.00 | 55.06 | 1,082,621 |
| 11 Sep 25 |
55.00000 +0.00 |
56.00 | 52.50 | 54.55 | 1,588,230 |
| 10 Sep 25 |
55.00000 +1.00 |
56.00 | 53.00 | 54.00 | 1,341,713 |
| 09 Sep 25 |
54.00000 -1.00 |
57.00 | 52.27 | 56.00 | 2,378,644 |
| 08 Sep 25 |
55.00000 -2.00 |
58.00 | 54.00 | 57.00 | 1,849,511 |
| 05 Sep 25 |
57.00000 +2.20 |
58.00 | 54.00 | 54.75 | 1,480,778 |
| 04 Sep 25 |
54.80000 -2.20 |
58.88 | 54.02 | 56.20 | 1,223,768 |
| 03 Sep 25 |
57.00000 -3.00 |
60.30 | 56.06 | 59.40 | 1,795,777 |
| 02 Sep 25 |
60.00000 -0.80 |
61.00 | 57.00 | 60.11 | 2,025,907 |
| 01 Sep 25 |
60.80000 -0.70 |
64.79 | 58.21 | 61.00 | 5,703,942 |
| 29 Aug 25 |
61.50000 +6.50 |
63.90 | 54.10 | 55.00 | 9,614,478 |
| 28 Aug 25 |
55.00000 +3.00 |
56.69 | 51.30 | 52.00 | 2,369,726 |
| 27 Aug 25 |
52.00000 +1.50 |
53.61 | 49.56 | 50.00 | 2,027,581 |
| 26 Aug 25 |
50.50000 +1.50 |
51.00 | 48.00 | 49.00 | 1,274,377 |
| 22 Aug 25 |
49.00000 +0.50 |
50.00 | 47.00 | 48.50 | 627,835 |
| 21 Aug 25 |
48.50000 +0.00 |
49.70 | 46.00 | 49.00 | 1,587,095 |
| 20 Aug 25 |
48.50000 -1.00 |
50.35 | 47.50 | 49.50 | 1,150,522 |
| 19 Aug 25 |
49.50000 -1.20 |
52.00 | 48.00 | 50.00 | 860,872 |
| 18 Aug 25 |
50.70000 +2.70 |
53.00 | 47.20 | 48.00 | 3,566,024 |
| 15 Aug 25 |
48.00000 +2.00 |
49.00 | 45.65 | 46.00 | 1,327,986 |
| 14 Aug 25 |
46.00000 +0.00 |
48.67 | 45.00 | 46.00 | 1,237,719 |
| 13 Aug 25 |
46.00000 +1.00 |
47.00 | 44.10 | 45.00 | 781,701 |
| 12 Aug 25 |
45.00000 +1.75 |
46.50 | 41.33 | 43.25 | 3,008,121 |
| 11 Aug 25 |
43.25000 -2.75 |
46.25 | 42.11 | 46.00 | 2,237,887 |
| 08 Aug 25 |
46.00000 -0.50 |
47.00 | 44.00 | 46.00 | 899,782 |
| 07 Aug 25 |
46.50000 -1.50 |
48.00 | 44.38 | 48.00 | 2,679,420 |
| 06 Aug 25 |
48.00000 -5.50 |
54.50 | 47.00 | 53.25 | 2,877,396 |
| 05 Aug 25 |
53.50000 +3.00 |
54.70 | 49.75 | 50.50 | 2,583,395 |
| 04 Aug 25 |
50.50000 +3.50 |
51.90 | 45.17 | 47.00 | 2,193,353 |
| 01 Aug 25 |
47.00000 -4.50 |
52.44 | 47.00 | 51.50 | 2,725,473 |
| 31 Jul 25 |
51.50000 -1.50 |
54.00 | 46.00 | 52.50 | 3,878,099 |
| 30 Jul 25 |
53.00000 -1.50 |
60.00 | 50.75 | 58.50 | 7,288,031 |
| 29 Jul 25 |
54.50000 +7.00 |
54.85 | 44.00 | 48.00 | 4,904,399 |
| 28 Jul 25 |
47.50000 +0.10 |
53.00 | 46.25 | 50.00 | 10,469,634 |
| 25 Jul 25 |
47.40000 +6.90 |
48.00 | 40.55 | 41.00 | 12,283,369 |
| 24 Jul 25 |
40.50000 +5.55 |
41.00 | 34.80 | 35.25 | 5,845,733 |
| 23 Jul 25 |
34.95000 +0.95 |
36.00 | 33.65 | 34.00 | 5,685,602 |
| 22 Jul 25 |
34.00000 +0.25 |
34.50 | 33.00 | 33.75 | 1,364,205 |
| 21 Jul 25 |
33.75000 +1.25 |
35.00 | 32.00 | 32.50 | 2,835,378 |
| 18 Jul 25 |
32.50000 -1.75 |
33.79 | 31.38 | 33.79 | 1,536,394 |
| 17 Jul 25 |
34.25000 +1.75 |
35.00 | 30.00 | 32.50 | 6,419,479 |
| 16 Jul 25 |
32.50000 +0.50 |
34.00 | 31.00 | 32.00 | 716,728 |
| 15 Jul 25 |
32.00000 +0.00 |
34.00 | 31.00 | 32.00 | 746,351 |
| 14 Jul 25 |
32.00000 +0.00 |
34.00 | 31.61 | 32.00 | 1,728,792 |
| 11 Jul 25 |
32.00000 +0.50 |
33.00 | 31.00 | 31.50 | 1,598,601 |
| 10 Jul 25 |
31.50000 +0.00 |
32.00 | 30.65 | 31.50 | 702,400 |
| 09 Jul 25 |
31.50000 +0.00 |
32.00 | 31.00 | 31.50 | 1,915,747 |
| 08 Jul 25 |
31.50000 -0.50 |
33.00 | 31.00 | 32.00 | 956,215 |
| 07 Jul 25 |
32.00000 -0.50 |
33.40 | 31.00 | 33.00 | 1,980,002 |
| 04 Jul 25 |
32.50000 +0.50 |
34.75 | 31.02 | 32.00 | 5,964,393 |
| 03 Jul 25 |
32.00000 +1.50 |
33.00 | 29.17 | 30.50 | 2,526,945 |
| 02 Jul 25 |
30.50000 +0.00 |
31.00 | 28.00 | 31.00 | 2,006,668 |
| 01 Jul 25 |
30.50000 -0.50 |
33.00 | 30.00 | 31.00 | 1,379,317 |
| 30 Jun 25 |
31.00000 +0.00 |
32.00 | 30.25 | 31.00 | 663,386 |
| 27 Jun 25 |
31.00000 +0.50 |
31.97 | 30.00 | 30.50 | 1,147,631 |
| 26 Jun 25 |
30.50000 +0.00 |
31.00 | 29.39 | 30.50 | 946,433 |
| 25 Jun 25 |
30.50000 -0.50 |
31.83 | 30.11 | 31.00 | 883,447 |
| 24 Jun 25 |
31.00000 -1.00 |
33.00 | 30.33 | 32.00 | 1,138,726 |
| 23 Jun 25 |
32.00000 -0.50 |
34.00 | 31.06 | 33.00 | 2,080,011 |
| 20 Jun 25 |
32.50000 +2.00 |
34.00 | 30.30 | 30.50 | 2,489,158 |
| 19 Jun 25 |
30.50000 +1.00 |
32.00 | 29.55 | 30.00 | 2,448,852 |
| 18 Jun 25 |
29.50000 -0.50 |
30.00 | 29.00 | 29.50 | 1,871,667 |
| 17 Jun 25 |
30.00000 -1.50 |
32.00 | 28.76 | 31.50 | 3,886,542 |
| 16 Jun 25 |
31.50000 -2.10 |
33.37 | 30.50 | 33.37 | 2,295,097 |
| 13 Jun 25 |
33.60000 -1.40 |
36.00 | 33.26 | 35.00 | 1,436,100 |
| 12 Jun 25 |
35.00000 -0.50 |
36.50 | 34.00 | 35.50 | 721,551 |
| 11 Jun 25 |
35.50000 -1.00 |
38.00 | 34.46 | 36.50 | 1,547,616 |
| 10 Jun 25 |
36.50000 +3.50 |
36.97 | 32.00 | 33.00 | 2,356,441 |
| 09 Jun 25 |
33.00000 +0.50 |
34.00 | 32.15 | 32.50 | 1,244,314 |
| 06 Jun 25 |
32.50000 -1.75 |
35.00 | 30.25 | 34.00 | 3,150,310 |
| 05 Jun 25 |
34.25000 -1.75 |
36.00 | 34.20 | 36.00 | 1,109,958 |
| 04 Jun 25 |
36.00000 +1.00 |
38.33 | 32.00 | 35.50 | 1,938,091 |
| 03 Jun 25 |
35.00000 -2.00 |
37.81 | 33.00 | 37.00 | 1,258,594 |
| 02 Jun 25 |
37.00000 -1.00 |
38.33 | 36.50 | 38.00 | 1,014,388 |
| 30 May 25 |
38.00000 +0.50 |
42.00 | 37.00 | 39.50 | 2,942,368 |
| 29 May 25 |
37.50000 +2.50 |
40.00 | 35.20 | 35.20 | 4,380,848 |
| 28 May 25 |
35.00000 +4.00 |
36.00 | 32.02 | 32.02 | 6,702,853 |
| 27 May 25 |
31.00000 +3.50 |
31.00 | 26.00 | 26.00 | 3,044,731 |
| 23 May 25 |
27.50000 -0.75 |
28.50 | 26.99 | 28.25 | 1,928,480 |
| 22 May 25 |
28.25000 -1.50 |
30.00 | 27.00 | 29.75 | 2,206,269 |
| 21 May 25 |
29.75000 -0.25 |
30.50 | 28.66 | 30.00 | 1,327,022 |
| 20 May 25 |
30.00000 -2.00 |
32.30 | 29.38 | 32.00 | 3,585,062 |
| 19 May 25 |
32.00000 -1.00 |
34.00 | 31.00 | 33.00 | 702,896 |
| 16 May 25 |
33.00000 -1.00 |
34.00 | 31.02 | 34.00 | 1,732,146 |
| 15 May 25 |
34.00000 -0.50 |
36.00 | 33.60 | 34.50 | 599,796 |
| 14 May 25 |
34.50000 +0.50 |
36.00 | 33.77 | 34.00 | 700,286 |
| 13 May 25 |
34.00000 +1.00 |
36.00 | 33.01 | 33.01 | 1,005,616 |
| 12 May 25 |
33.00000 +0.25 |
35.00 | 32.06 | 33.00 | 749,213 |
| 09 May 25 |
32.75000 -0.75 |
34.98 | 32.50 | 33.50 | 1,432,646 |
| 08 May 25 |
33.50000 +0.00 |
35.78 | 32.00 | 33.50 | 1,095,668 |
| 07 May 25 |
33.50000 -0.50 |
34.68 | 32.00 | 34.00 | 773,678 |
| 06 May 25 |
34.00000 -0.50 |
36.00 | 33.50 | 34.25 | 754,740 |
| 02 May 25 |
34.50000 +1.50 |
35.35 | 32.82 | 33.00 | 634,370 |
| 01 May 25 |
33.00000 -0.25 |
34.00 | 32.55 | 33.75 | 387,353 |
| 30 Apr 25 |
33.25000 -0.75 |
34.87 | 33.00 | 34.00 | 842,873 |
| 29 Apr 25 |
34.00000 +1.50 |
35.55 | 32.90 | 32.90 | 2,016,923 |
| 28 Apr 25 |
32.50000 +1.00 |
35.00 | 31.36 | 32.50 | 4,160,490 |
| 25 Apr 25 |
31.50000 +0.50 |
32.55 | 30.00 | 31.00 | 2,100,925 |
| 24 Apr 25 |
31.00000 -2.00 |
32.90 | 30.11 | 32.50 | 1,684,493 |
| 23 Apr 25 |
33.00000 -1.50 |
34.75 | 30.66 | 34.00 | 3,151,065 |
| 22 Apr 25 |
34.50000 -0.50 |
35.67 | 32.21 | 35.00 | 1,560,471 |
| 17 Apr 25 |
35.00000 -2.00 |
37.25 | 34.77 | 37.00 | 1,450,019 |
| 16 Apr 25 |
37.00000 -2.50 |
40.00 | 36.33 | 39.50 | 1,507,178 |
| 15 Apr 25 |
39.50000 -1.50 |
41.32 | 38.10 | 41.00 | 1,033,775 |
| 14 Apr 25 |
41.00000 +3.00 |
41.35 | 38.11 | 38.11 | 1,194,595 |
| 11 Apr 25 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 827,963 |
| 10 Apr 25 |
38.00000 +2.00 |
40.78 | 36.00 | 36.50 | 1,586,135 |
| 09 Apr 25 |
36.00000 -2.05 |
37.45 | 35.00 | 36.00 | 1,153,611 |
| 08 Apr 25 |
38.05000 +2.55 |
38.05 | 35.00 | 35.75 | 1,127,500 |
| 07 Apr 25 |
35.50000 +2.50 |
36.88 | 28.83 | 32.50 | 4,495,132 |
| 04 Apr 25 |
33.00000 -0.75 |
35.75 | 32.21 | 33.75 | 1,126,806 |
| 03 Apr 25 |
33.75000 -1.75 |
35.90 | 33.55 | 35.00 | 593,767 |
| 02 Apr 25 |
35.50000 +2.00 |
37.00 | 32.00 | 34.25 | 890,014 |
| 01 Apr 25 |
33.50000 -2.20 |
35.98 | 33.00 | 35.50 | 1,987,916 |
| 31 Mar 25 |
35.70000 -2.75 |
39.00 | 35.00 | 39.00 | 1,653,778 |
| 28 Mar 25 |
38.45000 +0.95 |
39.83 | 37.25 | 38.25 | 1,053,354 |
| 27 Mar 25 |
37.50000 +0.00 |
41.63 | 37.50 | 37.75 | 2,136,686 |
| 26 Mar 25 |
37.50000 -0.25 |
40.00 | 37.41 | 37.75 | 741,811 |
| 25 Mar 25 |
37.75000 +0.50 |
38.40 | 37.00 | 37.50 | 1,321,224 |
| 24 Mar 25 |
37.25000 -2.95 |
40.98 | 37.00 | 40.00 | 1,643,719 |
| 21 Mar 25 |
40.20000 -1.30 |
42.35 | 40.00 | 41.75 | 803,322 |
| 20 Mar 25 |
41.50000 -1.10 |
42.83 | 41.20 | 42.50 | 865,996 |
| 19 Mar 25 |
42.60000 +0.60 |
44.48 | 41.60 | 42.75 | 739,694 |
| 18 Mar 25 |
42.00000 +1.00 |
43.73 | 41.33 | 41.33 | 2,095,194 |
| 17 Mar 25 |
41.00000 +2.00 |
42.84 | 40.00 | 40.50 | 1,852,808 |
| 14 Mar 25 |
39.00000 +1.00 |
42.87 | 37.30 | 39.00 | 2,643,558 |
| 13 Mar 25 |
38.00000 -1.00 |
39.75 | 38.00 | 39.00 | 594,575 |
| 12 Mar 25 |
39.00000 -1.50 |
41.90 | 38.15 | 40.00 | 1,378,643 |
| 11 Mar 25 |
40.50000 +1.50 |
41.00 | 37.26 | 39.00 | 1,400,905 |
| 10 Mar 25 |
39.00000 +2.50 |
42.63 | 36.33 | 36.50 | 2,971,403 |
| 07 Mar 25 |
36.50000 +0.25 |
41.40 | 36.21 | 37.50 | 20,556,544 |
| 06 Mar 25 |
36.25000 +0.45 |
38.00 | 35.26 | 36.00 | 903,218 |
| 05 Mar 25 |
35.80000 +2.05 |
39.00 | 33.00 | 33.75 | 2,724,802 |
| 04 Mar 25 |
33.75000 -4.25 |
33.75 | 33.75 | 33.75 | 5,228,349 |
| 03 Mar 25 |
38.00000 -1.50 |
39.97 | 37.00 | 39.50 | 1,697,425 |
| 28 Feb 25 |
39.50000 -0.25 |
40.35 | 39.11 | 39.75 | 1,602,749 |
| 27 Feb 25 |
39.75000 -1.00 |
40.95 | 39.13 | 40.75 | 1,204,159 |
| 26 Feb 25 |
40.75000 +0.75 |
41.37 | 39.61 | 40.50 | 2,183,629 |
| 25 Feb 25 |
40.00000 -0.75 |
41.00 | 40.00 | 40.75 | 927,085 |
| 24 Feb 25 |
40.75000 +0.15 |
41.99 | 40.30 | 41.50 | 593,295 |
| 21 Feb 25 |
40.60000 -0.40 |
42.95 | 40.60 | 41.50 | 1,904,709 |
| 20 Feb 25 |
41.00000 -1.25 |
42.80 | 40.00 | 42.25 | 1,401,634 |
| 19 Feb 25 |
42.25000 +3.00 |
43.40 | 38.70 | 39.25 | 3,420,704 |
| 18 Feb 25 |
39.25000 -2.35 |
41.50 | 39.25 | 41.50 | 2,611,099 |
| 17 Feb 25 |
41.60000 -3.40 |
45.00 | 40.33 | 45.00 | 2,493,698 |
| 14 Feb 25 |
45.00000 +0.00 |
46.00 | 44.12 | 45.00 | 474,140 |
| 13 Feb 25 |
45.00000 -1.00 |
46.00 | 44.01 | 46.00 | 1,163,766 |
| 12 Feb 25 |
46.00000 +0.20 |
47.04 | 44.37 | 46.50 | 792,389 |
| 11 Feb 25 |
45.80000 +0.80 |
47.85 | 43.00 | 45.00 | 1,242,231 |
| 10 Feb 25 |
45.00000 -1.50 |
47.15 | 44.30 | 46.50 | 769,787 |
| 07 Feb 25 |
46.50000 -0.50 |
48.00 | 45.00 | 47.00 | 799,352 |
| 06 Feb 25 |
47.00000 -0.50 |
47.65 | 45.75 | 47.50 | 542,750 |
| 05 Feb 25 |
47.50000 +1.50 |
48.30 | 45.68 | 46.00 | 1,101,419 |
| 04 Feb 25 |
46.00000 -1.50 |
49.00 | 45.01 | 47.50 | 916,336 |
| 03 Feb 25 |
47.50000 +0.00 |
49.00 | 45.12 | 47.50 | 1,217,055 |
| 31 Jan 25 |
47.50000 -0.50 |
48.50 | 47.00 | 48.00 | 1,074,932 |
| 30 Jan 25 |
48.00000 +0.50 |
49.47 | 47.37 | 47.50 | 896,151 |
| 29 Jan 25 |
47.50000 -2.00 |
49.23 | 47.00 | 49.23 | 1,110,238 |
| 28 Jan 25 |
49.50000 +0.00 |
51.00 | 47.67 | 49.00 | 1,434,269 |
| 27 Jan 25 |
49.50000 +0.50 |
49.50 | 46.35 | 49.00 | 1,276,150 |
| 24 Jan 25 |
49.00000 +2.50 |
49.24 | 46.37 | 47.00 | 978,187 |
| 23 Jan 25 |
46.50000 -1.50 |
48.80 | 46.50 | 48.00 | 895,381 |
| 22 Jan 25 |
48.00000 +0.00 |
49.78 | 46.33 | 48.00 | 1,316,981 |
| 21 Jan 25 |
48.00000 -3.00 |
51.85 | 47.00 | 51.00 | 1,512,822 |
| 20 Jan 25 |
51.00000 -2.00 |
52.99 | 50.00 | 52.50 | 1,560,753 |
| 17 Jan 25 |
53.00000 +1.50 |
56.68 | 51.35 | 52.50 | 1,849,834 |
| 16 Jan 25 |
51.50000 +2.00 |
56.00 | 50.10 | 54.00 | 1,430,170 |
| 15 Jan 25 |
49.50000 -1.00 |
51.00 | 49.00 | 50.50 | 613,272 |
| 14 Jan 25 |
50.50000 -1.50 |
53.16 | 50.00 | 52.50 | 792,651 |
| 13 Jan 25 |
52.00000 +1.00 |
54.74 | 51.00 | 51.00 | 1,072,690 |
| 10 Jan 25 |
51.00000 +0.00 |
51.75 | 49.56 | 51.00 | 784,029 |
| 09 Jan 25 |
51.00000 -2.00 |
53.46 | 50.00 | 53.00 | 859,499 |
| 08 Jan 25 |
53.00000 -3.00 |
56.95 | 52.00 | 56.00 | 1,119,962 |
| 07 Jan 25 |
56.00000 -1.00 |
57.00 | 54.22 | 56.00 | 1,107,664 |
| 06 Jan 25 |
57.00000 +5.00 |
60.40 | 51.38 | 52.00 | 2,936,627 |
| 03 Jan 25 |
52.00000 +0.50 |
53.00 | 51.00 | 51.50 | 505,731 |
| 02 Jan 25 |
51.50000 +1.50 |
53.99 | 50.00 | 50.00 | 1,777,638 |
| 31 Dec 24 |
50.00000 +2.25 |
53.50 | 47.55 | 47.75 | 939,235 |
| 30 Dec 24 |
47.75000 -1.25 |
49.50 | 47.21 | 49.00 | 557,175 |
| 27 Dec 24 |
49.00000 -0.50 |
50.70 | 48.00 | 49.50 | 516,713 |
| 24 Dec 24 |
49.50000 +1.50 |
51.00 | 47.46 | 48.00 | 1,678,933 |
| 23 Dec 24 |
48.00000 +0.50 |
49.00 | 46.00 | 48.00 | 997,534 |
| 20 Dec 24 |
47.50000 -0.50 |
49.00 | 45.53 | 48.00 | 700,754 |
| 19 Dec 24 |
48.00000 +0.50 |
49.00 | 45.68 | 47.50 | 1,378,856 |
| 18 Dec 24 |
47.50000 +2.50 |
48.00 | 43.00 | 45.00 | 820,338 |
| 17 Dec 24 |
45.00000 -0.75 |
46.49 | 43.00 | 45.75 | 667,949 |
| 16 Dec 24 |
45.75000 +2.75 |
47.00 | 43.03 | 43.03 | 1,450,798 |
| 13 Dec 24 |
43.00000 -0.25 |
44.25 | 42.15 | 43.25 | 797,037 |
| 12 Dec 24 |
43.25000 -3.00 |
47.81 | 42.27 | 47.00 | 1,947,396 |
| 11 Dec 24 |
46.25000 +2.50 |
48.44 | 43.57 | 43.75 | 1,820,700 |
| 10 Dec 24 |
43.75000 -1.50 |
45.50 | 43.33 | 45.25 | 2,133,462 |
| 09 Dec 24 |
45.25000 -0.75 |
47.00 | 45.00 | 46.00 | 2,143,996 |
| 06 Dec 24 |
46.00000 -0.50 |
47.67 | 45.00 | 47.67 | 590,931 |
| 05 Dec 24 |
46.50000 +0.00 |
47.40 | 45.35 | 47.40 | 698,605 |
| 04 Dec 24 |
46.50000 -1.50 |
48.00 | 46.13 | 47.50 | 781,399 |
| 03 Dec 24 |
48.00000 +1.00 |
50.50 | 46.80 | 47.00 | 1,184,327 |
| 02 Dec 24 |
47.00000 -1.20 |
49.45 | 46.10 | 49.00 | 687,340 |
| 29 Nov 24 |
48.20000 +0.70 |
50.56 | 45.66 | 47.50 | 1,268,224 |
| 28 Nov 24 |
47.50000 +1.50 |
48.24 | 45.50 | 46.00 | 1,033,667 |
| 27 Nov 24 |
46.00000 -2.00 |
48.50 | 45.50 | 48.00 | 1,022,089 |
| 26 Nov 24 |
48.00000 -2.00 |
50.30 | 46.00 | 50.00 | 1,380,477 |
| 25 Nov 24 |
50.00000 +1.00 |
52.95 | 48.30 | 49.00 | 2,097,600 |
| 22 Nov 24 |
49.00000 +2.50 |
51.95 | 46.86 | 46.86 | 2,159,566 |
| 21 Nov 24 |
46.50000 +2.25 |
50.64 | 44.28 | 44.28 | 3,090,174 |
| 20 Nov 24 |
44.25000 -1.75 |
46.00 | 43.00 | 46.00 | 1,586,416 |
| 19 Nov 24 |
46.00000 +0.80 |
49.67 | 44.42 | 46.50 | 1,821,331 |
| 18 Nov 24 |
45.20000 -1.80 |
49.82 | 45.20 | 46.50 | 1,377,256 |
| 15 Nov 24 |
47.00000 +0.50 |
49.74 | 45.96 | 46.50 | 1,784,594 |
| 14 Nov 24 |
46.50000 -3.50 |
50.57 | 45.70 | 50.00 | 2,637,651 |
| 13 Nov 24 |
50.00000 -0.70 |
51.45 | 48.00 | 50.50 | 1,012,773 |
| 12 Nov 24 |
50.70000 +0.20 |
51.60 | 47.53 | 50.50 | 1,668,823 |
| 11 Nov 24 |
50.50000 +1.50 |
52.00 | 48.01 | 49.00 | 1,224,420 |
| 08 Nov 24 |
49.00000 -1.00 |
52.45 | 48.00 | 51.50 | 1,273,504 |
| 07 Nov 24 |
50.00000 +1.55 |
55.00 | 48.03 | 49.50 | 1,776,602 |
| 06 Nov 24 |
48.45000 -2.55 |
52.00 | 48.25 | 51.00 | 2,310,396 |
| 05 Nov 24 |
51.00000 -1.00 |
53.32 | 49.00 | 52.00 | 1,305,886 |
| 04 Nov 24 |
52.00000 -2.00 |
55.00 | 51.00 | 54.00 | 1,127,528 |
| 01 Nov 24 |
54.00000 +4.00 |
55.00 | 48.00 | 50.00 | 1,993,483 |
| 31 Oct 24 |
50.00000 -3.00 |
53.00 | 48.00 | 52.00 | 2,879,035 |
| 30 Oct 24 |
53.00000 -1.00 |
55.50 | 50.00 | 54.50 | 1,682,021 |
| 29 Oct 24 |
54.00000 -1.00 |
59.00 | 51.22 | 55.50 | 1,580,087 |
| 28 Oct 24 |
55.00000 -1.00 |
58.00 | 53.00 | 56.50 | 1,779,466 |
| 25 Oct 24 |
56.00000 -2.00 |
61.00 | 55.63 | 58.00 | 1,710,026 |
| 24 Oct 24 |
58.00000 +0.00 |
65.00 | 58.00 | 58.50 | 6,005,348 |
| 23 Oct 24 |
58.00000 -1.00 |
61.00 | 56.00 | 58.50 | 1,490,964 |
| 22 Oct 24 |
59.00000 -4.00 |
65.00 | 56.00 | 62.50 | 3,365,846 |
| 21 Oct 24 |
63.00000 +2.50 |
64.00 | 55.00 | 63.00 | 3,716,205 |
| 18 Oct 24 |
60.50000 -4.00 |
65.00 | 59.00 | 64.50 | 2,456,461 |
| 17 Oct 24 |
64.50000 -0.10 |
72.00 | 63.56 | 68.50 | 2,287,924 |
| 16 Oct 24 |
64.60000 +4.60 |
67.88 | 59.00 | 60.00 | 1,459,589 |
| 15 Oct 24 |
60.00000 -3.50 |
64.00 | 59.17 | 63.00 | 859,292 |
| 14 Oct 24 |
63.50000 +5.40 |
65.00 | 55.00 | 57.00 | 2,412,845 |
| 11 Oct 24 |
58.10000 +1.10 |
59.80 | 55.38 | 57.00 | 1,245,607 |
| 10 Oct 24 |
57.00000 +5.50 |
58.50 | 51.63 | 53.00 | 1,706,264 |
| 09 Oct 24 |
51.50000 +1.00 |
52.74 | 49.00 | 50.00 | 1,668,304 |
| 08 Oct 24 |
50.50000 +1.50 |
51.00 | 46.15 | 50.00 | 805,541 |
| 07 Oct 24 |
49.00000 -0.50 |
51.00 | 46.78 | 49.50 | 1,534,684 |
| 04 Oct 24 |
49.50000 -0.70 |
52.33 | 48.00 | 50.00 | 1,597,111 |
| 03 Oct 24 |
50.20000 +6.00 |
52.00 | 43.00 | 45.00 | 2,463,832 |
| 02 Oct 24 |
44.20000 -0.80 |
47.00 | 42.00 | 45.00 | 2,363,198 |
| 01 Oct 24 |
45.00000 -4.00 |
50.00 | 44.24 | 48.50 | 1,644,538 |
| 30 Sep 24 |
49.00000 -2.50 |
54.00 | 45.21 | 52.00 | 6,013,750 |
| 27 Sep 24 |
51.50000 +2.00 |
53.50 | 49.00 | 50.00 | 1,596,038 |
| 26 Sep 24 |
49.50000 -1.00 |
54.00 | 48.00 | 50.50 | 2,912,070 |
| 25 Sep 24 |
50.50000 -3.50 |
54.00 | 48.00 | 53.50 | 1,994,225 |
| 24 Sep 24 |
54.00000 -3.00 |
57.00 | 53.00 | 56.50 | 1,505,473 |
| 23 Sep 24 |
57.00000 -3.50 |
60.14 | 54.19 | 60.14 | 2,731,481 |
| 20 Sep 24 |
60.50000 -4.00 |
64.72 | 60.00 | 63.50 | 1,125,890 |
| 19 Sep 24 |
64.50000 +0.00 |
69.00 | 64.00 | 65.00 | 1,468,109 |
| 18 Sep 24 |
64.50000 +1.50 |
66.00 | 61.00 | 62.50 | 1,285,001 |
| 17 Sep 24 |
63.00000 -7.00 |
68.48 | 56.55 | 68.00 | 6,305,138 |
| 16 Sep 24 |
70.00000 -5.00 |
79.50 | 68.00 | 76.50 | 3,196,408 |
| 13 Sep 24 |
75.00000 +0.00 |
76.00 | 74.00 | 74.50 | 1,701,071 |
| 12 Sep 24 |
75.00000 +3.00 |
76.00 | 71.58 | 71.58 | 2,440,139 |
| 11 Sep 24 |
72.00000 +3.50 |
72.00 | 67.32 | 68.50 | 1,737,438 |
| 10 Sep 24 |
68.50000 -1.50 |
70.50 | 67.00 | 70.00 | 1,316,545 |
| 09 Sep 24 |
70.00000 -2.90 |
73.00 | 68.00 | 72.00 | 991,285 |
| 06 Sep 24 |
72.90000 +1.40 |
73.00 | 70.65 | 71.50 | 1,710,930 |
| 05 Sep 24 |
71.50000 -0.70 |
72.98 | 70.00 | 72.00 | 940,253 |
| 04 Sep 24 |
72.20000 -1.30 |
74.00 | 70.15 | 73.00 | 1,266,033 |
| 03 Sep 24 |
73.50000 +1.00 |
75.00 | 71.00 | 72.50 | 789,069 |
| 02 Sep 24 |
72.50000 +1.00 |
74.00 | 68.54 | 71.00 | 1,676,227 |
| 30 Aug 24 |
71.50000 -0.50 |
72.20 | 69.00 | 72.00 | 1,276,183 |
| 29 Aug 24 |
72.00000 -2.50 |
75.00 | 70.00 | 74.50 | 1,036,418 |
| 28 Aug 24 |
74.50000 -2.50 |
78.00 | 73.00 | 77.00 | 925,473 |
| 27 Aug 24 |
77.00000 +1.50 |
78.00 | 73.00 | 74.50 | 1,615,097 |
| 23 Aug 24 |
75.50000 -0.25 |
78.00 | 74.00 | 75.75 | 1,527,517 |
| 22 Aug 24 |
75.75000 +0.25 |
77.90 | 73.00 | 75.50 | 882,571 |
| 21 Aug 24 |
75.50000 -0.25 |
78.00 | 73.00 | 74.50 | 1,358,441 |
| 20 Aug 24 |
75.75000 +1.25 |
77.00 | 72.00 | 75.50 | 1,367,820 |
| 19 Aug 24 |
74.50000 +4.00 |
77.00 | 69.40 | 71.50 | 2,272,282 |
| 16 Aug 24 |
70.50000 +3.00 |
72.00 | 66.89 | 67.50 | 1,002,349 |
| 15 Aug 24 |
67.50000 +2.50 |
70.00 | 63.00 | 65.00 | 417,553 |
| 14 Aug 24 |
65.00000 +0.00 |
67.00 | 63.00 | 65.00 | 237,147 |
| 13 Aug 24 |
65.00000 -1.00 |
68.00 | 64.37 | 66.00 | 344,309 |
| 12 Aug 24 |
66.00000 -2.75 |
69.81 | 64.00 | 69.00 | 971,420 |
| 09 Aug 24 |
68.75000 -2.75 |
74.00 | 68.01 | 70.50 | 2,576,055 |
| 08 Aug 24 |
71.50000 +5.00 |
73.70 | 64.28 | 66.50 | 3,016,923 |
| 07 Aug 24 |
66.50000 +5.50 |
70.00 | 62.75 | 62.75 | 1,652,574 |
| 06 Aug 24 |
61.00000 +4.00 |
63.00 | 56.04 | 57.00 | 1,796,688 |
| 05 Aug 24 |
57.00000 -5.00 |
61.90 | 52.10 | 61.00 | 4,245,724 |
| 02 Aug 24 |
62.00000 -4.00 |
66.00 | 61.25 | 66.00 | 2,135,694 |
| 01 Aug 24 |
66.00000 -2.00 |
71.00 | 65.00 | 68.00 | 1,116,672 |
| 31 Jul 24 |
68.00000 -1.00 |
71.00 | 67.00 | 69.00 | 452,803 |
| 30 Jul 24 |
69.00000 -1.00 |
71.00 | 66.30 | 70.00 | 716,024 |
| 29 Jul 24 |
70.00000 -2.00 |
73.00 | 68.15 | 72.00 | 822,968 |
| 26 Jul 24 |
72.00000 +1.00 |
74.00 | 70.26 | 70.50 | 1,268,111 |
| 25 Jul 24 |
71.00000 +0.50 |
73.00 | 66.00 | 70.50 | 1,250,613 |
| 24 Jul 24 |
70.50000 +2.00 |
72.98 | 65.50 | 68.50 | 1,296,838 |
| 23 Jul 24 |
68.50000 -4.00 |
71.95 | 67.00 | 71.95 | 1,580,060 |
| 22 Jul 24 |
72.50000 -0.50 |
76.44 | 70.00 | 73.50 | 1,706,298 |
| 19 Jul 24 |
73.00000 -0.90 |
76.40 | 70.00 | 74.50 | 1,003,923 |
| 18 Jul 24 |
73.90000 +8.90 |
77.96 | 65.60 | 68.00 | 4,240,538 |
| 17 Jul 24 |
65.00000 -4.50 |
73.00 | 63.00 | 68.50 | 2,016,794 |
| 16 Jul 24 |
69.50000 -3.10 |
73.00 | 63.27 | 72.00 | 4,834,605 |
| 15 Jul 24 |
72.60000 -7.40 |
81.25 | 71.00 | 80.50 | 2,765,840 |
| 12 Jul 24 |
80.00000 +0.50 |
82.00 | 77.00 | 79.50 | 1,848,357 |
| 11 Jul 24 |
79.50000 -3.00 |
86.40 | 74.03 | 83.00 | 4,564,113 |
| 10 Jul 24 |
82.50000 +8.00 |
84.00 | 73.15 | 75.50 | 5,086,181 |
| 09 Jul 24 |
74.50000 +4.50 |
78.00 | 68.15 | 70.00 | 4,466,912 |
| 08 Jul 24 |
70.00000 +2.20 |
70.00 | 63.22 | 66.50 | 3,259,711 |
| 05 Jul 24 |
67.80000 +0.80 |
74.00 | 62.51 | 67.50 | 8,372,632 |
| 04 Jul 24 |
67.00000 +8.25 |
68.00 | 58.38 | 59.50 | 5,930,544 |
| 03 Jul 24 |
58.75000 +2.95 |
62.00 | 54.29 | 55.50 | 4,708,102 |
| 02 Jul 24 |
55.80000 +3.30 |
56.00 | 50.08 | 53.25 | 2,219,668 |
| 01 Jul 24 |
52.50000 -3.00 |
57.08 | 52.45 | 56.00 | 2,062,743 |
| 28 Jun 24 |
55.50000 +3.50 |
56.89 | 52.00 | 52.50 | 4,592,346 |
| 27 Jun 24 |
52.00000 +7.00 |
53.00 | 44.77 | 45.00 | 4,206,814 |
| 26 Jun 24 |
45.00000 +2.00 |
47.50 | 42.99 | 43.75 | 2,697,809 |
| 25 Jun 24 |
43.00000 -1.75 |
45.00 | 42.00 | 44.75 | 1,378,420 |
| 24 Jun 24 |
44.75000 -2.75 |
47.00 | 43.00 | 46.25 | 1,384,204 |
| 21 Jun 24 |
47.50000 +1.75 |
48.98 | 45.00 | 45.75 | 5,152,305 |
| 20 Jun 24 |
45.75000 +5.75 |
46.00 | 39.69 | 40.00 | 4,842,502 |
| 19 Jun 24 |
40.00000 +0.00 |
41.40 | 40.00 | 40.00 | 1,853,733 |
| 18 Jun 24 |
40.00000 +0.25 |
41.00 | 39.63 | 39.75 | 922,853 |
| 17 Jun 24 |
39.75000 -0.50 |
40.50 | 39.65 | 40.25 | 982,218 |
| 14 Jun 24 |
40.25000 +0.25 |
40.45 | 39.50 | 40.00 | 1,747,348 |
| 13 Jun 24 |
40.00000 -0.25 |
40.50 | 39.88 | 40.25 | 942,938 |
| 12 Jun 24 |
40.25000 -0.50 |
40.74 | 40.02 | 40.74 | 1,002,877 |
| 11 Jun 24 |
40.75000 +0.25 |
41.50 | 39.75 | 40.50 | 1,923,814 |
| 10 Jun 24 |
40.50000 -0.50 |
41.50 | 40.13 | 41.00 | 1,137,275 |
| 07 Jun 24 |
41.00000 -0.25 |
41.40 | 40.50 | 41.25 | 1,214,961 |
| 06 Jun 24 |
41.25000 +0.25 |
42.38 | 40.92 | 41.00 | 1,008,341 |
| 05 Jun 24 |
41.00000 -1.40 |
41.50 | 40.00 | 41.50 | 1,170,583 |
| 04 Jun 24 |
42.40000 -0.10 |
42.82 | 41.00 | 42.50 | 889,181 |
| 03 Jun 24 |
42.50000 +2.10 |
43.00 | 40.67 | 42.75 | 1,864,516 |
| 31 May 24 |
40.40000 -2.60 |
44.50 | 40.40 | 42.75 | 1,843,879 |
| 30 May 24 |
43.00000 +1.30 |
43.50 | 41.00 | 42.00 | 1,422,817 |
| 29 May 24 |
41.70000 -0.30 |
42.80 | 41.00 | 41.75 | 867,263 |
| 28 May 24 |
42.00000 -2.10 |
43.00 | 41.66 | 43.00 | 1,266,094 |
| 24 May 24 |
44.10000 +0.10 |
44.10 | 42.18 | 43.00 | 850,648 |
| 23 May 24 |
44.00000 +3.00 |
44.75 | 40.80 | 42.25 | 3,574,687 |
| 22 May 24 |
41.00000 -0.75 |
41.62 | 40.50 | 41.62 | 1,746,991 |
| 21 May 24 |
41.75000 -1.45 |
43.00 | 41.45 | 42.75 | 1,703,898 |
| 20 May 24 |
43.20000 -0.05 |
44.00 | 42.28 | 43.25 | 1,676,343 |
| 17 May 24 |
43.25000 -0.25 |
44.00 | 42.00 | 43.50 | 1,341,586 |
| 16 May 24 |
43.50000 -0.75 |
44.20 | 43.00 | 44.20 | 1,361,347 |
| 15 May 24 |
44.25000 -0.50 |
44.85 | 43.00 | 44.75 | 1,446,884 |
| 14 May 24 |
44.75000 +0.45 |
44.90 | 43.50 | 44.50 | 1,111,547 |
| 13 May 24 |
44.30000 -1.20 |
46.00 | 44.30 | 45.50 | 1,040,883 |
| 10 May 24 |
45.50000 +2.50 |
46.00 | 43.00 | 44.00 | 2,338,631 |
| 09 May 24 |
43.00000 -1.70 |
45.60 | 43.00 | 45.25 | 1,999,037 |
| 08 May 24 |
44.70000 -0.40 |
45.50 | 44.00 | 44.75 | 3,315,287 |
| 07 May 24 |
45.10000 -0.40 |
46.50 | 44.01 | 45.50 | 3,413,113 |
| 03 May 24 |
45.50000 -1.00 |
46.50 | 44.56 | 46.50 | 3,660,357 |
| 02 May 24 |
46.50000 -0.25 |
47.00 | 45.00 | 45.75 | 2,722,374 |
| 01 May 24 |
46.75000 +1.00 |
46.75 | 44.00 | 45.50 | 2,485,493 |
| 30 Apr 24 |
45.75000 -2.55 |
50.98 | 45.17 | 50.50 | 5,565,470 |
| 29 Apr 24 |
48.30000 -0.50 |
50.25 | 48.00 | 49.00 | 2,938,760 |
| 26 Apr 24 |
48.80000 +3.80 |
49.40 | 44.68 | 45.00 | 5,416,464 |
| 25 Apr 24 |
45.00000 -0.30 |
45.50 | 44.00 | 45.25 | 2,765,504 |
| 24 Apr 24 |
45.30000 +0.80 |
46.00 | 43.00 | 44.75 | 4,042,526 |
| 23 Apr 24 |
44.50000 -0.10 |
45.80 | 43.00 | 44.75 | 4,181,939 |
| 22 Apr 24 |
44.60000 -3.90 |
49.00 | 43.55 | 47.25 | 6,046,102 |
| 19 Apr 24 |
48.50000 +0.50 |
48.50 | 45.50 | 47.75 | 2,975,500 |
| 18 Apr 24 |
48.00000 -1.75 |
49.70 | 47.25 | 49.70 | 2,784,767 |
| 17 Apr 24 |
49.75000 -1.00 |
50.77 | 49.50 | 50.75 | 1,765,370 |
| 16 Apr 24 |
50.75000 -0.75 |
51.70 | 50.50 | 51.50 | 1,482,004 |
| 15 Apr 24 |
51.50000 -0.25 |
52.10 | 50.50 | 51.75 | 1,811,185 |
| 12 Apr 24 |
51.75000 -0.75 |
53.00 | 51.28 | 51.75 | 1,868,256 |
| 11 Apr 24 |
52.50000 -1.50 |
54.50 | 52.00 | 54.00 | 1,701,788 |
| 10 Apr 24 |
54.00000 +0.25 |
57.90 | 53.00 | 54.25 | 4,865,225 |
| 09 Apr 24 |
53.75000 +0.25 |
54.00 | 51.00 | 53.50 | 2,924,757 |
| 08 Apr 24 |
53.50000 +1.00 |
56.00 | 52.22 | 52.25 | 9,577,358 |
| 05 Apr 24 |
52.50000 +2.00 |
52.85 | 49.75 | 50.00 | 4,108,226 |
| 04 Apr 24 |
50.50000 +1.00 |
50.90 | 49.13 | 49.50 | 2,643,874 |
| 03 Apr 24 |
49.50000 -0.75 |
50.25 | 48.42 | 50.25 | 1,974,040 |
| 02 Apr 24 |
50.25000 +0.50 |
51.00 | 49.01 | 49.75 | 2,683,829 |
| 28 Mar 24 |
49.75000 +0.75 |
50.00 | 47.33 | 48.75 | 3,371,715 |
| 27 Mar 24 |
49.00000 -1.90 |
51.25 | 48.57 | 51.25 | 4,167,502 |
| 26 Mar 24 |
50.90000 +0.15 |
52.44 | 50.31 | 50.50 | 2,168,867 |
| 25 Mar 24 |
50.75000 -0.50 |
51.50 | 50.18 | 51.25 | 2,491,929 |
| 22 Mar 24 |
51.25000 -0.75 |
53.24 | 50.00 | 53.24 | 2,943,158 |
| 21 Mar 24 |
52.00000 -0.70 |
55.00 | 52.00 | 54.75 | 3,005,527 |
| 20 Mar 24 |
52.70000 +0.70 |
54.50 | 52.14 | 52.50 | 2,112,899 |
| 19 Mar 24 |
52.00000 +1.25 |
53.00 | 50.50 | 50.75 | 3,325,767 |
| 18 Mar 24 |
50.75000 -1.50 |
52.50 | 50.00 | 52.25 | 4,842,992 |
| 15 Mar 24 |
52.25000 -0.50 |
53.50 | 51.63 | 52.75 | 1,602,738 |
| 14 Mar 24 |
52.75000 -0.50 |
54.00 | 52.00 | 53.25 | 1,601,818 |
| 13 Mar 24 |
53.25000 -3.50 |
57.00 | 53.06 | 56.75 | 2,463,402 |
| 12 Mar 24 |
56.75000 -0.05 |
58.00 | 54.20 | 56.75 | 2,124,490 |
| 11 Mar 24 |
56.80000 -1.20 |
59.70 | 56.50 | 57.00 | 3,149,100 |
| 08 Mar 24 |
58.00000 +3.00 |
58.50 | 55.30 | 55.50 | 4,513,467 |
| 07 Mar 24 |
55.00000 +2.75 |
56.00 | 51.50 | 52.25 | 3,901,061 |
| 06 Mar 24 |
52.25000 -0.50 |
52.79 | 52.00 | 52.75 | 1,791,838 |
| 05 Mar 24 |
52.75000 -0.50 |
55.00 | 51.25 | 53.00 | 2,854,211 |
| 04 Mar 24 |
53.25000 -1.25 |
55.00 | 52.78 | 54.50 | 4,124,855 |
| 01 Mar 24 |
54.50000 +0.00 |
55.85 | 52.57 | 55.00 | 7,364,828 |
| 29 Feb 24 |
54.50000 -20.20 |
57.00 | 50.00 | 54.50 | 24,226,544 |
| 28 Feb 24 |
74.70000 -1.10 |
78.75 | 67.00 | 77.00 | 4,191,211 |
| 27 Feb 24 |
75.80000 -6.10 |
83.00 | 73.65 | 80.50 | 2,497,087 |
| 26 Feb 24 |
81.90000 -4.10 |
88.75 | 77.00 | 85.50 | 2,880,928 |
| 23 Feb 24 |
86.00000 +9.00 |
90.00 | 72.10 | 75.50 | 7,069,956 |
| 22 Feb 24 |
77.00000 -10.50 |
88.60 | 76.55 | 87.50 | 2,911,867 |
| 21 Feb 24 |
87.50000 -4.00 |
91.78 | 87.00 | 91.50 | 2,122,802 |
| 20 Feb 24 |
91.50000 -2.00 |
95.00 | 91.11 | 94.00 | 967,163 |
| 19 Feb 24 |
93.50000 -0.50 |
95.00 | 89.01 | 94.00 | 2,198,636 |
| 16 Feb 24 |
94.00000 -2.00 |
97.00 | 93.00 | 93.00 | 1,172,218 |
| 15 Feb 24 |
96.00000 -4.50 |
101.01 | 95.06 | 100.50 | 935,400 |
| 14 Feb 24 |
100.50000 +4.50 |
101.80 | 95.30 | 97.00 | 809,846 |
| 13 Feb 24 |
96.00000 -2.00 |
99.25 | 94.00 | 98.00 | 1,064,056 |
| 12 Feb 24 |
98.00000 -2.00 |
100.25 | 96.25 | 99.50 | 1,202,048 |
| 09 Feb 24 |
100.00000 -1.00 |
102.75 | 99.00 | 102.50 | 1,016,362 |
| 08 Feb 24 |
101.00000 -1.00 |
103.75 | 101.00 | 102.00 | 719,511 |
| 07 Feb 24 |
102.00000 -0.50 |
104.00 | 101.00 | 102.50 | 1,051,619 |
| 06 Feb 24 |
102.50000 -2.50 |
105.49 | 100.00 | 105.00 | 1,036,308 |
| 05 Feb 24 |
105.00000 -3.50 |
110.00 | 104.10 | 108.50 | 1,004,575 |
| 02 Feb 24 |
108.50000 +3.50 |
110.00 | 104.50 | 105.00 | 1,342,986 |
| 01 Feb 24 |
105.00000 +1.50 |
105.50 | 102.40 | 103.50 | 895,919 |
| 31 Jan 24 |
103.50000 -1.00 |
106.15 | 102.30 | 104.50 | 1,474,916 |
| 30 Jan 24 |
104.50000 +4.50 |
107.97 | 99.00 | 100.00 | 988,383 |
| 29 Jan 24 |
100.00000 -0.50 |
101.00 | 98.50 | 100.50 | 1,133,956 |
| 26 Jan 24 |
100.50000 -1.00 |
102.63 | 100.00 | 101.50 | 954,831 |
| 25 Jan 24 |
101.50000 -1.00 |
103.85 | 100.00 | 102.50 | 1,026,990 |
| 24 Jan 24 |
102.50000 -1.50 |
106.70 | 102.00 | 104.00 | 962,877 |
| 23 Jan 24 |
104.00000 +3.00 |
105.25 | 100.82 | 101.00 | 1,134,642 |
| 22 Jan 24 |
101.00000 -3.00 |
105.00 | 98.50 | 104.00 | 2,632,398 |
| 19 Jan 24 |
104.00000 -0.50 |
105.98 | 103.02 | 105.00 | 620,614 |
| 18 Jan 24 |
104.50000 -0.50 |
105.45 | 103.10 | 104.00 | 929,140 |
| 17 Jan 24 |
105.00000 -2.00 |
107.00 | 101.55 | 106.50 | 791,272 |
| 16 Jan 24 |
107.00000 +1.00 |
109.00 | 105.00 | 106.00 | 854,299 |
| 15 Jan 24 |
106.00000 -0.60 |
108.00 | 105.00 | 107.00 | 534,398 |
| 12 Jan 24 |
106.60000 +0.60 |
108.45 | 105.88 | 106.00 | 929,841 |
| 11 Jan 24 |
106.00000 -3.50 |
109.60 | 105.00 | 109.50 | 1,306,399 |
| 10 Jan 24 |
109.50000 -1.00 |
112.00 | 106.81 | 110.50 | 621,256 |
| 09 Jan 24 |
110.50000 +0.00 |
112.00 | 109.00 | 110.50 | 741,217 |
| 08 Jan 24 |
110.50000 -3.50 |
113.70 | 109.25 | 113.70 | 914,888 |
| 05 Jan 24 |
114.00000 -2.00 |
116.00 | 112.79 | 114.50 | 715,581 |
| 04 Jan 24 |
116.00000 -1.00 |
119.38 | 114.70 | 117.00 | 635,982 |
| 03 Jan 24 |
117.00000 +0.00 |
119.85 | 114.75 | 115.00 | 587,766 |
| 02 Jan 24 |
117.00000 +0.50 |
119.00 | 114.00 | 116.50 | 419,119 |
| 29 Dec 23 |
116.50000 +2.00 |
119.90 | 114.16 | 114.50 | 384,014 |
| 28 Dec 23 |
114.50000 +2.00 |
115.00 | 111.42 | 112.50 | 457,138 |
| 27 Dec 23 |
112.50000 +1.00 |
113.80 | 107.00 | 111.50 | 833,456 |
| 22 Dec 23 |
111.50000 +0.00 |
113.00 | 111.00 | 111.50 | 230,791 |
| 21 Dec 23 |
111.50000 -3.50 |
115.40 | 111.30 | 115.00 | 798,306 |
| 20 Dec 23 |
115.00000 -3.50 |
121.40 | 113.00 | 118.50 | 1,041,801 |
| 19 Dec 23 |
118.50000 +4.50 |
120.00 | 113.36 | 114.50 | 1,535,328 |
| 18 Dec 23 |
114.00000 +4.00 |
115.95 | 108.00 | 111.50 | 1,471,356 |
| 15 Dec 23 |
110.00000 -8.20 |
119.56 | 109.50 | 119.00 | 2,667,961 |
| 14 Dec 23 |
118.20000 -0.80 |
122.00 | 110.50 | 119.00 | 3,934,555 |
| 13 Dec 23 |
119.00000 -16.00 |
140.00 | 117.00 | 136.50 | 6,243,825 |
| 12 Dec 23 |
135.00000 +0.00 |
136.00 | 134.02 | 134.50 | 1,371,677 |
| 11 Dec 23 |
135.00000 +4.50 |
136.00 | 130.95 | 130.95 | 1,449,883 |
| 08 Dec 23 |
130.50000 -1.50 |
133.00 | 129.00 | 132.50 | 1,750,580 |
| 07 Dec 23 |
132.00000 -2.50 |
135.00 | 132.00 | 134.50 | 1,045,418 |
| 06 Dec 23 |
134.50000 +1.50 |
136.00 | 132.88 | 135.00 | 998,117 |
| 05 Dec 23 |
133.00000 -1.80 |
136.00 | 133.00 | 134.50 | 1,296,082 |
| 04 Dec 23 |
134.80000 -0.20 |
137.85 | 133.28 | 135.00 | 1,699,063 |
| 01 Dec 23 |
135.00000 -2.00 |
138.30 | 134.06 | 137.50 | 767,588 |
| 30 Nov 23 |
137.00000 +0.50 |
138.90 | 136.00 | 136.50 | 601,585 |
| 29 Nov 23 |
136.50000 -1.50 |
138.75 | 134.12 | 138.50 | 848,198 |
| 28 Nov 23 |
138.00000 -2.00 |
141.00 | 135.45 | 139.50 | 1,025,187 |
| 27 Nov 23 |
140.00000 +0.00 |
143.50 | 139.00 | 139.50 | 1,588,861 |
| 24 Nov 23 |
140.00000 +11.00 |
141.75 | 128.70 | 129.00 | 2,515,599 |
| 23 Nov 23 |
129.00000 +1.00 |
130.20 | 125.00 | 129.50 | 1,815,163 |
| 22 Nov 23 |
128.00000 -4.00 |
134.00 | 128.00 | 133.00 | 795,355 |
| 21 Nov 23 |
132.00000 -3.00 |
134.70 | 129.25 | 134.00 | 613,682 |
| 20 Nov 23 |
135.00000 -0.60 |
138.15 | 132.50 | 134.00 | 951,195 |
| 17 Nov 23 |
135.60001 +0.10 |
135.96 | 130.00 | 135.50 | 833,516 |
| 16 Nov 23 |
135.50000 -1.50 |
139.25 | 132.26 | 137.00 | 1,298,557 |
| 15 Nov 23 |
137.00000 -3.00 |
140.70 | 136.15 | 139.50 | 656,328 |
| 14 Nov 23 |
140.00000 -2.00 |
141.00 | 134.00 | 141.00 | 1,635,295 |
| 13 Nov 23 |
142.00000 -5.00 |
148.00 | 141.00 | 147.00 | 1,583,692 |
| 10 Nov 23 |
147.00000 +1.50 |
150.00 | 145.50 | 145.50 | 920,765 |
| 09 Nov 23 |
145.50000 -0.50 |
150.00 | 144.00 | 146.50 | 934,541 |
| 08 Nov 23 |
146.00000 -4.00 |
150.20 | 143.00 | 150.00 | 1,012,284 |
| 07 Nov 23 |
150.00000 +6.00 |
152.00 | 144.20 | 144.20 | 2,015,094 |
| 06 Nov 23 |
144.00000 +4.50 |
145.00 | 139.00 | 139.50 | 946,159 |
| 03 Nov 23 |
139.50000 -1.00 |
141.00 | 137.56 | 140.50 | 700,210 |
| 02 Nov 23 |
140.50000 -1.50 |
142.00 | 135.00 | 142.00 | 1,294,763 |
| 01 Nov 23 |
142.00000 +6.50 |
142.96 | 134.22 | 135.50 | 1,040,041 |
| 31 Oct 23 |
135.50000 +3.50 |
137.00 | 130.25 | 131.00 | 1,279,034 |
| 30 Oct 23 |
132.00000 -3.00 |
135.50 | 130.36 | 133.50 | 1,008,991 |
| 27 Oct 23 |
135.00000 +3.50 |
138.50 | 130.80 | 131.50 | 1,342,525 |
| 26 Oct 23 |
131.50000 -1.10 |
132.94 | 128.41 | 132.50 | 816,831 |
| 25 Oct 23 |
132.60001 -1.40 |
136.70 | 131.74 | 134.00 | 1,434,919 |
| 24 Oct 23 |
134.00000 +8.00 |
135.00 | 124.80 | 126.00 | 2,422,858 |
| 23 Oct 23 |
126.00000 -4.00 |
130.78 | 122.00 | 129.50 | 2,090,466 |
| 20 Oct 23 |
130.00000 -10.40 |
131.96 | 127.10 | 131.00 | 2,305,110 |
| 19 Oct 23 |
140.39999 +2.40 |
142.90 | 130.37 | 139.00 | 1,297,548 |
| 18 Oct 23 |
138.00000 +1.80 |
142.96 | 136.61 | 136.61 | 1,679,233 |
| 17 Oct 23 |
136.20000 +1.20 |
138.00 | 126.70 | 134.50 | 4,916,342 |
| 16 Oct 23 |
135.00000 -19.00 |
153.50 | 134.50 | 151.50 | 3,941,373 |
| 13 Oct 23 |
154.00000 -5.60 |
162.00 | 149.00 | 161.50 | 2,941,516 |
| 12 Oct 23 |
159.60001 +5.60 |
166.98 | 154.30 | 154.50 | 4,326,310 |
| 11 Oct 23 |
154.00000 +3.00 |
165.00 | 148.00 | 151.00 | 5,418,583 |
| 10 Oct 23 |
151.00000 +14.50 |
151.40 | 136.04 | 137.00 | 4,205,934 |
| 09 Oct 23 |
136.50000 +9.50 |
137.75 | 125.38 | 126.50 | 1,587,264 |
| 06 Oct 23 |
127.00000 +3.50 |
127.02 | 122.38 | 123.50 | 942,855 |
| 05 Oct 23 |
123.50000 -0.50 |
128.00 | 123.00 | 125.00 | 1,147,259 |
| 04 Oct 23 |
124.00000 +1.00 |
125.80 | 121.00 | 124.00 | 711,315 |
| 03 Oct 23 |
123.00000 +4.00 |
126.00 | 118.57 | 118.57 | 1,237,714 |
| 02 Oct 23 |
119.00000 -3.50 |
125.00 | 118.30 | 122.00 | 1,737,133 |
| 29 Sep 23 |
122.50000 +0.00 |
123.54 | 120.00 | 122.50 | 802,776 |
| 28 Sep 23 |
122.50000 +0.00 |
126.95 | 115.00 | 124.00 | 3,161,515 |
| 27 Sep 23 |
122.50000 +0.00 |
123.45 | 118.00 | 122.00 | 1,077,937 |
| 26 Sep 23 |
122.50000 -5.50 |
127.04 | 120.78 | 127.04 | 1,456,839 |
| 25 Sep 23 |
128.00000 -1.00 |
133.96 | 127.00 | 129.00 | 1,978,077 |
| 22 Sep 23 |
129.00000 +1.00 |
133.45 | 126.25 | 128.00 | 1,665,651 |
| 21 Sep 23 |
128.00000 +5.00 |
129.96 | 119.00 | 122.50 | 1,982,654 |
| 20 Sep 23 |
123.00000 -7.00 |
136.00 | 122.00 | 132.00 | 4,839,740 |
| 19 Sep 23 |
130.00000 +24.00 |
132.00 | 112.50 | 113.00 | 6,666,713 |
| 18 Sep 23 |
106.00000 -8.00 |
115.80 | 104.06 | 114.00 | 803,340 |
| 15 Sep 23 |
114.00000 -2.00 |
119.00 | 113.21 | 116.00 | 684,008 |
| 14 Sep 23 |
116.00000 +1.60 |
117.00 | 111.25 | 115.00 | 727,036 |
| 13 Sep 23 |
114.40000 -4.20 |
120.00 | 113.00 | 118.50 | 746,692 |
| 12 Sep 23 |
118.60000 -0.90 |
121.80 | 117.04 | 120.00 | 1,135,520 |
| 11 Sep 23 |
119.50000 +7.50 |
120.00 | 112.55 | 112.55 | 2,119,162 |
| 08 Sep 23 |
112.00000 +6.00 |
114.00 | 105.00 | 106.00 | 2,246,694 |
| 07 Sep 23 |
106.00000 +2.00 |
110.00 | 104.00 | 104.00 | 739,143 |
| 06 Sep 23 |
104.00000 +0.20 |
108.00 | 102.30 | 104.00 | 653,367 |
| 05 Sep 23 |
103.80000 -1.70 |
106.00 | 102.50 | 105.50 | 680,515 |
| 04 Sep 23 |
105.50000 +0.50 |
108.00 | 103.30 | 104.50 | 709,071 |
| 01 Sep 23 |
105.00000 -1.00 |
108.00 | 100.06 | 104.00 | 1,580,265 |
| 31 Aug 23 |
106.00000 +3.50 |
106.00 | 106.00 | 106.00 | 1,169,748 |
| 30 Aug 23 |
102.50000 +0.00 |
102.50 | 101.60 | 102.50 | 741,746 |
| 29 Aug 23 |
102.50000 +0.70 |
104.00 | 100.11 | 102.50 | 945,807 |
| 25 Aug 23 |
101.80000 -3.20 |
106.00 | 101.00 | 105.00 | 1,056,212 |
| 24 Aug 23 |
105.00000 +0.00 |
108.30 | 103.76 | 106.00 | 1,052,644 |
| 23 Aug 23 |
105.00000 +5.00 |
108.00 | 100.00 | 100.00 | 1,383,085 |
| 22 Aug 23 |
100.00000 +0.00 |
102.00 | 97.10 | 100.00 | 1,059,579 |
| 21 Aug 23 |
100.00000 -2.00 |
102.50 | 98.00 | 99.00 | 704,308 |
| 18 Aug 23 |
102.00000 +0.00 |
102.00 | 97.03 | 99.50 | 853,338 |
| 17 Aug 23 |
102.00000 +1.00 |
103.40 | 99.25 | 101.00 | 554,357 |
| 16 Aug 23 |
101.00000 +1.00 |
103.70 | 100.00 | 100.00 | 779,797 |
| 15 Aug 23 |
100.00000 -4.00 |
103.80 | 98.25 | 103.80 | 1,304,024 |
| 14 Aug 23 |
104.00000 -2.50 |
107.85 | 102.25 | 106.50 | 797,172 |
| 11 Aug 23 |
106.50000 -1.00 |
111.16 | 105.54 | 107.50 | 895,515 |
| 10 Aug 23 |
107.50000 +5.00 |
110.00 | 100.68 | 102.50 | 974,991 |
| 09 Aug 23 |
102.50000 -0.50 |
106.80 | 101.50 | 103.00 | 692,915 |
| 08 Aug 23 |
103.00000 -4.50 |
108.50 | 101.18 | 107.50 | 2,398,621 |
| 07 Aug 23 |
107.50000 +0.50 |
111.45 | 106.60 | 106.60 | 1,721,274 |
| 04 Aug 23 |
107.00000 +8.90 |
107.00 | 107.00 | 107.00 | 1,691,363 |
| 03 Aug 23 |
98.10000 -0.40 |
103.75 | 98.00 | 98.50 | 1,288,601 |
| 02 Aug 23 |
98.50000 +4.50 |
98.50 | 94.00 | 94.00 | 1,000,949 |
| 01 Aug 23 |
94.00000 +0.00 |
99.90 | 93.06 | 95.00 | 757,646 |
| 31 Jul 23 |
94.00000 +2.00 |
100.00 | 90.69 | 93.00 | 1,645,915 |
| 28 Jul 23 |
92.00000 -0.50 |
92.00 | 89.10 | 92.00 | 2,237,398 |
| 27 Jul 23 |
92.50000 -4.00 |
97.20 | 91.00 | 96.50 | 1,153,251 |
| 26 Jul 23 |
96.50000 -1.40 |
97.90 | 95.00 | 97.00 | 631,761 |
| 25 Jul 23 |
97.90000 +0.90 |
98.65 | 94.25 | 97.00 | 1,525,448 |
| 24 Jul 23 |
97.00000 -3.50 |
100.00 | 96.13 | 100.00 | 1,051,777 |
| 21 Jul 23 |
100.50000 +1.50 |
101.10 | 97.66 | 100.50 | 633,177 |
| 20 Jul 23 |
99.00000 -2.50 |
102.42 | 98.00 | 102.00 | 1,041,040 |
| 19 Jul 23 |
101.50000 +1.00 |
103.00 | 100.00 | 100.50 | 985,492 |
| 18 Jul 23 |
100.50000 -1.00 |
102.68 | 99.50 | 102.50 | 1,061,348 |
| 17 Jul 23 |
101.50000 -1.50 |
103.95 | 100.55 | 103.00 | 579,960 |
| 14 Jul 23 |
103.00000 +1.50 |
105.11 | 100.60 | 103.00 | 840,826 |
| 13 Jul 23 |
101.50000 -2.00 |
104.00 | 101.01 | 103.50 | 317,064 |
| 12 Jul 23 |
103.50000 +0.00 |
107.00 | 102.10 | 104.00 | 517,052 |
| 11 Jul 23 |
103.50000 -2.00 |
106.00 | 103.01 | 105.50 | 481,354 |
| 10 Jul 23 |
105.50000 +0.00 |
105.50 | 103.00 | 105.50 | 408,289 |
| 07 Jul 23 |
105.50000 +1.50 |
108.35 | 104.00 | 104.00 | 597,982 |
| 06 Jul 23 |
104.00000 +1.00 |
105.00 | 100.50 | 103.00 | 619,276 |
| 05 Jul 23 |
103.00000 -1.00 |
108.00 | 102.84 | 104.00 | 597,703 |
| 04 Jul 23 |
104.00000 +0.00 |
106.35 | 103.01 | 104.00 | 357,090 |
| 03 Jul 23 |
104.00000 -3.50 |
108.36 | 103.01 | 107.50 | 843,754 |
| 30 Jun 23 |
107.50000 -0.50 |
109.20 | 104.02 | 108.00 | 845,198 |
| 29 Jun 23 |
108.00000 -2.00 |
110.97 | 105.30 | 107.00 | 725,940 |
| 28 Jun 23 |
110.00000 -8.00 |
121.97 | 106.39 | 118.00 | 3,440,356 |
| 27 Jun 23 |
118.00000 -5.00 |
125.75 | 117.00 | 122.00 | 1,135,175 |
| 26 Jun 23 |
123.00000 +1.00 |
124.00 | 118.00 | 122.00 | 997,947 |
| 23 Jun 23 |
122.00000 +4.40 |
125.44 | 116.15 | 117.00 | 2,140,949 |
| 22 Jun 23 |
117.60000 +2.10 |
118.90 | 114.03 | 115.50 | 1,540,120 |
| 21 Jun 23 |
115.50000 +10.00 |
119.00 | 109.70 | 112.50 | 3,572,325 |
| 20 Jun 23 |
105.50000 -0.50 |
107.75 | 105.00 | 106.50 | 516,938 |
| 19 Jun 23 |
106.00000 +7.00 |
112.90 | 102.00 | 102.50 | 2,033,463 |
| 16 Jun 23 |
99.00000 -3.00 |
105.15 | 98.25 | 102.00 | 1,069,865 |
| 15 Jun 23 |
102.00000 -1.00 |
105.45 | 99.15 | 103.00 | 1,469,137 |
| 14 Jun 23 |
103.00000 -1.50 |
104.47 | 99.00 | 104.47 | 1,834,738 |
| 13 Jun 23 |
104.50000 -3.00 |
107.01 | 103.03 | 107.01 | 1,042,882 |
| 12 Jun 23 |
107.50000 -1.50 |
112.80 | 106.00 | 109.00 | 860,588 |
| 09 Jun 23 |
109.00000 -2.50 |
113.00 | 108.13 | 111.50 | 419,420 |
| 08 Jun 23 |
111.50000 +1.00 |
113.00 | 108.70 | 110.50 | 556,935 |
| 07 Jun 23 |
110.50000 +0.50 |
113.00 | 108.55 | 110.00 | 507,093 |
| 06 Jun 23 |
110.00000 -1.00 |
118.60 | 109.55 | 110.50 | 1,063,682 |
| 05 Jun 23 |
111.00000 +3.00 |
115.00 | 107.75 | 108.50 | 1,253,104 |
| 02 Jun 23 |
108.00000 +4.00 |
110.00 | 104.50 | 104.50 | 670,564 |
| 01 Jun 23 |
104.00000 -4.00 |
109.91 | 103.35 | 108.50 | 1,217,795 |
| 31 May 23 |
108.00000 +2.40 |
110.00 | 104.05 | 105.50 | 820,156 |
| 30 May 23 |
105.60000 -2.40 |
109.25 | 103.00 | 106.00 | 629,459 |
| 26 May 23 |
108.00000 -0.50 |
109.25 | 105.10 | 108.50 | 542,474 |
| 25 May 23 |
108.50000 +1.50 |
110.00 | 106.00 | 107.50 | 523,481 |
| 24 May 23 |
107.00000 -2.50 |
110.70 | 107.00 | 109.50 | 430,033 |
| 23 May 23 |
109.50000 -2.50 |
113.50 | 107.00 | 112.00 | 691,010 |
| 22 May 23 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 306,884 |
| 19 May 23 |
112.00000 +4.00 |
113.38 | 106.88 | 107.50 | 901,223 |
| 18 May 23 |
108.00000 +1.00 |
110.45 | 104.15 | 108.00 | 1,184,519 |
| 17 May 23 |
107.00000 -2.00 |
110.38 | 105.65 | 110.00 | 1,361,661 |
| 16 May 23 |
109.00000 -5.80 |
116.00 | 109.00 | 114.00 | 958,215 |
| 15 May 23 |
114.80000 +1.30 |
114.80 | 108.50 | 113.00 | 1,131,304 |
| 12 May 23 |
113.50000 -1.50 |
117.10 | 111.00 | 116.00 | 1,450,165 |
| 11 May 23 |
115.00000 +5.00 |
117.90 | 110.31 | 111.00 | 1,189,414 |
| 10 May 23 |
110.00000 -2.00 |
116.85 | 110.00 | 113.50 | 1,619,788 |
| 09 May 23 |
112.00000 -4.00 |
115.95 | 109.25 | 115.95 | 1,454,945 |
| 05 May 23 |
116.00000 +2.00 |
122.40 | 112.00 | 114.50 | 1,376,418 |
| 04 May 23 |
114.00000 -2.00 |
115.60 | 112.00 | 115.00 | 1,557,911 |
| 03 May 23 |
116.00000 -3.00 |
122.00 | 114.36 | 118.50 | 1,431,541 |
| 02 May 23 |
119.00000 -4.00 |
123.90 | 118.15 | 122.50 | 828,077 |
| 28 Apr 23 |
123.00000 -3.00 |
125.90 | 120.66 | 125.50 | 1,371,448 |
| 27 Apr 23 |
126.00000 +0.20 |
132.00 | 122.08 | 127.50 | 1,033,732 |
| 26 Apr 23 |
125.80000 -1.40 |
129.43 | 123.33 | 128.50 | 989,713 |
| 25 Apr 23 |
127.20000 -3.30 |
134.96 | 123.05 | 133.00 | 1,469,827 |
| 24 Apr 23 |
130.50000 -2.00 |
132.80 | 126.70 | 132.00 | 1,492,569 |
| 21 Apr 23 |
132.50000 +1.00 |
135.00 | 126.00 | 130.50 | 1,300,809 |
| 20 Apr 23 |
131.50000 +2.50 |
132.55 | 128.00 | 129.00 | 837,812 |
| 19 Apr 23 |
129.00000 -0.50 |
132.00 | 126.77 | 129.50 | 1,259,593 |
| 18 Apr 23 |
129.50000 -8.70 |
137.75 | 127.00 | 135.50 | 1,890,442 |
| 17 Apr 23 |
138.20000 -0.80 |
148.70 | 133.25 | 143.50 | 2,111,169 |
| 14 Apr 23 |
139.00000 +8.00 |
143.70 | 131.98 | 133.00 | 1,826,790 |
| 13 Apr 23 |
131.00000 -4.00 |
135.70 | 131.00 | 135.00 | 790,014 |
| 12 Apr 23 |
135.00000 +0.00 |
137.70 | 133.00 | 135.00 | 1,099,751 |
| 11 Apr 23 |
135.00000 +2.50 |
139.88 | 131.03 | 132.50 | 2,294,517 |
| 06 Apr 23 |
132.50000 +10.50 |
136.75 | 123.90 | 124.50 | 3,834,020 |
| 05 Apr 23 |
122.00000 +6.00 |
127.75 | 119.00 | 119.00 | 2,489,261 |
| 04 Apr 23 |
116.00000 -1.00 |
121.45 | 115.25 | 116.50 | 879,343 |
| 03 Apr 23 |
117.00000 +6.00 |
121.25 | 110.77 | 112.50 | 1,298,225 |
| 31 Mar 23 |
111.00000 -2.50 |
116.00 | 110.30 | 113.50 | 806,569 |
| 30 Mar 23 |
113.50000 +4.50 |
118.47 | 108.16 | 110.50 | 1,350,063 |
| 29 Mar 23 |
109.00000 -5.50 |
115.00 | 109.00 | 114.50 | 615,293 |
| 28 Mar 23 |
114.50000 -3.50 |
123.00 | 113.50 | 118.00 | 492,401 |
| 27 Mar 23 |
118.00000 +4.50 |
122.20 | 114.44 | 114.50 | 1,383,662 |
| 24 Mar 23 |
113.50000 +1.00 |
116.93 | 107.70 | 111.00 | 1,594,956 |
| 23 Mar 23 |
112.50000 -6.00 |
118.75 | 110.77 | 117.50 | 1,440,584 |
| 22 Mar 23 |
118.50000 -1.50 |
121.35 | 115.00 | 117.50 | 1,042,702 |
| 21 Mar 23 |
120.00000 +0.00 |
120.80 | 114.30 | 120.00 | 1,655,162 |
| 20 Mar 23 |
120.00000 -9.80 |
130.00 | 118.00 | 128.50 | 2,018,654 |
| 17 Mar 23 |
129.80000 -0.70 |
136.80 | 127.00 | 130.50 | 949,468 |
| 16 Mar 23 |
130.50000 +2.50 |
134.97 | 127.50 | 127.50 | 695,059 |
| 15 Mar 23 |
128.00000 -3.00 |
139.95 | 125.00 | 131.00 | 1,750,676 |
| 14 Mar 23 |
131.00000 -3.00 |
135.00 | 130.50 | 134.00 | 609,834 |
| 13 Mar 23 |
134.00000 -3.50 |
139.90 | 130.20 | 136.50 | 1,175,361 |
| 10 Mar 23 |
137.50000 +4.50 |
142.00 | 127.00 | 131.50 | 1,701,188 |
| 09 Mar 23 |
133.00000 +4.50 |
137.20 | 126.55 | 127.50 | 1,554,078 |
| 08 Mar 23 |
128.50000 +2.50 |
129.97 | 120.00 | 126.50 | 1,706,324 |
| 07 Mar 23 |
126.00000 -1.80 |
131.25 | 123.39 | 124.50 | 1,387,824 |
| 06 Mar 23 |
127.80000 -7.60 |
134.88 | 121.36 | 134.88 | 4,199,659 |
| 03 Mar 23 |
135.39999 -3.10 |
143.50 | 132.15 | 138.50 | 1,485,133 |
| 02 Mar 23 |
138.50000 +1.50 |
144.00 | 133.52 | 135.00 | 1,756,437 |
| 01 Mar 23 |
137.00000 -6.00 |
142.39 | 133.03 | 141.50 | 2,750,720 |
| 28 Feb 23 |
143.00000 -2.00 |
146.45 | 132.00 | 145.00 | 4,961,363 |
| 27 Feb 23 |
145.00000 -16.00 |
162.00 | 142.50 | 161.00 | 4,630,989 |
| 24 Feb 23 |
161.00000 +0.00 |
170.08 | 159.30 | 159.50 | 1,230,208 |
| 23 Feb 23 |
161.00000 -2.50 |
167.50 | 153.50 | 165.50 | 2,407,997 |
| 22 Feb 23 |
163.50000 +2.50 |
168.80 | 157.10 | 162.50 | 2,212,960 |
| 21 Feb 23 |
161.00000 -7.40 |
172.00 | 160.01 | 169.00 | 1,446,780 |
| 20 Feb 23 |
168.39999 +0.40 |
174.00 | 166.04 | 168.00 | 1,075,444 |
| 17 Feb 23 |
168.00000 +0.00 |
171.00 | 166.00 | 168.00 | 1,087,423 |
| 16 Feb 23 |
168.00000 +1.00 |
170.00 | 166.01 | 167.00 | 771,367 |
| 15 Feb 23 |
167.00000 +1.00 |
174.40 | 162.41 | 163.50 | 814,243 |
| 14 Feb 23 |
166.00000 +8.80 |
168.00 | 157.00 | 159.00 | 1,191,366 |
| 13 Feb 23 |
157.20000 -12.80 |
171.10 | 157.18 | 169.50 | 4,254,469 |
| 10 Feb 23 |
170.00000 -15.00 |
183.00 | 166.00 | 180.50 | 3,216,352 |
| 09 Feb 23 |
185.00000 +0.00 |
187.00 | 176.00 | 185.00 | 2,357,189 |
| 08 Feb 23 |
185.00000 +2.00 |
187.98 | 179.02 | 181.50 | 2,496,375 |
| 07 Feb 23 |
183.00000 +11.00 |
185.00 | 170.10 | 171.50 | 3,822,692 |
| 06 Feb 23 |
172.00000 +10.90 |
177.96 | 161.32 | 161.50 | 4,078,122 |
| 03 Feb 23 |
161.10001 +2.60 |
166.00 | 157.55 | 158.00 | 1,622,718 |
| 02 Feb 23 |
158.50000 +4.50 |
161.00 | 153.77 | 154.00 | 2,026,393 |
| 01 Feb 23 |
154.00000 +11.30 |
156.00 | 145.22 | 146.50 | 2,514,334 |
| 31 Jan 23 |
142.70000 -10.30 |
151.96 | 142.70 | 150.00 | 1,050,862 |
| 30 Jan 23 |
153.00000 +9.00 |
153.00 | 140.50 | 144.50 | 1,847,370 |
| 27 Jan 23 |
144.00000 -4.00 |
147.70 | 139.00 | 147.50 | 2,947,070 |
| 26 Jan 23 |
148.00000 -5.40 |
154.90 | 147.00 | 152.00 | 1,284,514 |
| 25 Jan 23 |
153.39999 -4.60 |
158.25 | 151.00 | 157.00 | 1,672,642 |
| 24 Jan 23 |
158.00000 -2.80 |
160.92 | 156.00 | 158.00 | 1,003,804 |
| 23 Jan 23 |
160.80000 +5.80 |
161.20 | 153.55 | 154.00 | 1,871,906 |
| 20 Jan 23 |
155.00000 -1.50 |
158.70 | 152.76 | 154.00 | 1,715,599 |
| 19 Jan 23 |
156.50000 -5.00 |
161.80 | 149.13 | 160.00 | 3,102,990 |
| 18 Jan 23 |
161.50000 +6.70 |
168.00 | 155.75 | 158.00 | 5,284,527 |
| 17 Jan 23 |
154.80000 +16.80 |
167.00 | 151.33 | 151.33 | 11,627,500 |
| 16 Jan 23 |
138.00000 +3.90 |
139.70 | 128.60 | 131.50 | 1,862,619 |
| 13 Jan 23 |
134.10001 +4.10 |
134.10 | 128.00 | 130.00 | 1,823,560 |
| 12 Jan 23 |
130.00000 +2.40 |
130.92 | 124.02 | 127.00 | 1,297,253 |
| 11 Jan 23 |
127.60000 +4.60 |
130.86 | 123.70 | 123.70 | 1,698,681 |
| 10 Jan 23 |
123.00000 -5.50 |
130.69 | 121.77 | 129.00 | 859,502 |
| 09 Jan 23 |
128.50000 +2.50 |
131.98 | 121.10 | 123.50 | 1,624,271 |
| 06 Jan 23 |
126.00000 +0.50 |
127.90 | 121.00 | 125.00 | 1,340,976 |
| 05 Jan 23 |
125.50000 -1.50 |
130.00 | 123.00 | 127.00 | 1,450,247 |
| 04 Jan 23 |
127.00000 +5.50 |
130.95 | 121.28 | 121.50 | 3,601,559 |
| 03 Jan 23 |
121.50000 +6.50 |
123.85 | 110.00 | 113.50 | 2,787,125 |
| 30 Dec 22 |
115.00000 +2.50 |
115.01 | 109.13 | 112.50 | 606,305 |
| 29 Dec 22 |
112.50000 +4.50 |
115.00 | 107.00 | 108.00 | 595,787 |
| 28 Dec 22 |
108.00000 -4.60 |
113.00 | 106.10 | 111.50 | 482,960 |
| 23 Dec 22 |
112.60000 +1.60 |
112.60 | 112.60 | 112.60 | 248,052 |
| 22 Dec 22 |
111.00000 -0.50 |
114.00 | 109.00 | 111.50 | 559,882 |
| 21 Dec 22 |
111.50000 +1.00 |
113.40 | 107.00 | 110.50 | 706,694 |
| 20 Dec 22 |
110.50000 -1.90 |
115.98 | 107.03 | 109.00 | 1,935,720 |
| 19 Dec 22 |
112.40000 +8.30 |
113.00 | 104.72 | 104.72 | 2,018,236 |
| 16 Dec 22 |
104.10000 +2.10 |
104.98 | 99.37 | 102.00 | 952,127 |
| 15 Dec 22 |
102.00000 -2.50 |
104.90 | 101.00 | 104.00 | 605,241 |
| 14 Dec 22 |
104.50000 -3.50 |
108.70 | 101.21 | 108.00 | 1,222,043 |
| 13 Dec 22 |
108.00000 -1.00 |
112.70 | 106.29 | 109.00 | 697,097 |
| 12 Dec 22 |
109.00000 +1.00 |
110.00 | 104.23 | 107.50 | 489,715 |
| 09 Dec 22 |
108.00000 +1.00 |
109.73 | 106.00 | 106.00 | 841,081 |
| 08 Dec 22 |
107.00000 +2.50 |
107.70 | 100.37 | 103.50 | 1,125,367 |
| 07 Dec 22 |
104.50000 -2.00 |
106.30 | 103.00 | 106.00 | 480,790 |
| 06 Dec 22 |
106.50000 -0.50 |
109.00 | 103.10 | 107.00 | 645,677 |
| 05 Dec 22 |
107.00000 +0.00 |
107.86 | 104.43 | 106.50 | 1,163,649 |
| 02 Dec 22 |
107.00000 +0.60 |
109.50 | 105.02 | 105.02 | 1,285,287 |
| 01 Dec 22 |
106.40000 +4.40 |
109.00 | 102.00 | 103.50 | 8,098,449 |
| 30 Nov 22 |
102.00000 -14.90 |
117.50 | 102.00 | 117.50 | 16,306,875 |
| 29 Nov 22 |
116.90000 -3.10 |
125.70 | 115.45 | 121.00 | 1,990,376 |
| 28 Nov 22 |
120.00000 +10.00 |
121.50 | 110.22 | 113.50 | 930,404 |
| 25 Nov 22 |
110.00000 -2.40 |
116.30 | 108.69 | 111.00 | 636,112 |
| 24 Nov 22 |
112.40000 +1.40 |
113.80 | 110.00 | 111.00 | 381,729 |
| 23 Nov 22 |
111.00000 +0.40 |
114.80 | 108.51 | 109.00 | 762,123 |
| 22 Nov 22 |
110.60000 -1.40 |
114.00 | 108.50 | 110.00 | 945,281 |
| 21 Nov 22 |
112.00000 -5.00 |
116.90 | 107.00 | 113.50 | 1,342,505 |
| 18 Nov 22 |
117.00000 +4.00 |
117.00 | 110.10 | 112.00 | 886,825 |
| 17 Nov 22 |
113.00000 -3.00 |
115.70 | 110.21 | 115.00 | 1,377,827 |
| 16 Nov 22 |
116.00000 -6.50 |
125.45 | 113.10 | 122.00 | 1,702,653 |
| 15 Nov 22 |
122.50000 +5.50 |
128.00 | 117.31 | 118.00 | 2,832,082 |
| 14 Nov 22 |
117.00000 +8.00 |
120.00 | 107.40 | 108.50 | 2,784,037 |
| 11 Nov 22 |
109.00000 -8.00 |
122.00 | 107.00 | 120.50 | 3,345,826 |
| 10 Nov 22 |
117.00000 -6.40 |
126.00 | 95.00 | 124.00 | 1,370,313 |
| 09 Nov 22 |
123.40000 +16.40 |
127.98 | 122.00 | 127.50 | 775,487 |
| 14 Oct 22 |
107.00000 +1.00 |
109.70 | 104.70 | 104.70 | 1,098,485 |
| 13 Oct 22 |
106.00000 +6.00 |
110.00 | 100.00 | 100.00 | 1,512,771 |
| 12 Oct 22 |
100.00000 -3.00 |
104.55 | 99.00 | 102.00 | 1,051,333 |
| 11 Oct 22 |
103.00000 +5.00 |
103.00 | 95.01 | 99.00 | 1,718,697 |
| 10 Oct 22 |
98.00000 -7.50 |
106.45 | 97.40 | 103.00 | 1,177,232 |
| 07 Oct 22 |
105.50000 +3.00 |
105.97 | 103.00 | 103.00 | 516,381 |
| 06 Oct 22 |
102.50000 -3.90 |
105.00 | 101.00 | 103.50 | 553,520 |
| 05 Oct 22 |
106.40000 +3.00 |
106.40 | 100.10 | 103.00 | 774,164 |
| 04 Oct 22 |
103.40000 +0.50 |
108.00 | 102.00 | 105.00 | 821,297 |
| 03 Oct 22 |
102.90000 -3.30 |
107.00 | 102.90 | 106.50 | 457,265 |
| 30 Sep 22 |
106.20000 -3.80 |
109.84 | 105.00 | 109.50 | 498,203 |
| 29 Sep 22 |
110.00000 +0.00 |
114.00 | 106.00 | 112.50 | 1,322,415 |
| 28 Sep 22 |
110.00000 +7.00 |
115.00 | 95.25 | 105.50 | 2,489,587 |
| 27 Sep 22 |
103.00000 +1.00 |
107.00 | 101.15 | 102.00 | 558,084 |
| 26 Sep 22 |
102.00000 +1.00 |
105.00 | 101.00 | 101.00 | 996,745 |
| 23 Sep 22 |
101.00000 +1.00 |
106.74 | 98.19 | 102.50 | 1,184,826 |
| 22 Sep 22 |
100.00000 +0.00 |
109.10 | 100.00 | 102.50 | 1,189,447 |
| 21 Sep 22 |
100.00000 -6.00 |
109.10 | 100.00 | 106.00 | 772,383 |
| 20 Sep 22 |
106.00000 -8.00 |
112.00 | 105.24 | 111.50 | 731,889 |
| 16 Sep 22 |
114.00000 -1.00 |
117.85 | 110.00 | 113.50 | 381,486 |
| 15 Sep 22 |
115.00000 +8.00 |
115.00 | 106.25 | 106.50 | 937,061 |
| 14 Sep 22 |
107.00000 -5.00 |
112.00 | 103.20 | 111.50 | 1,597,766 |
| 13 Sep 22 |
112.00000 -5.00 |
116.98 | 112.00 | 114.50 | 378,909 |
| 12 Sep 22 |
117.00000 +2.00 |
117.00 | 111.60 | 113.50 | 326,254 |
| 09 Sep 22 |
115.00000 +0.00 |
115.88 | 111.00 | 115.88 | 667,754 |
| 08 Sep 22 |
115.00000 +1.50 |
118.00 | 112.04 | 113.50 | 858,058 |
| 07 Sep 22 |
113.50000 -13.50 |
116.00 | 109.51 | 112.00 | 1,572,682 |
| 06 Sep 22 |
127.00000 +10.00 |
127.00 | 110.00 | 116.00 | 2,507,025 |
| 05 Sep 22 |
117.00000 +0.00 |
130.00 | 115.35 | 121.50 | 1,603,463 |
| 02 Sep 22 |
117.00000 -9.00 |
125.00 | 115.00 | 124.50 | 1,844,065 |
| 01 Sep 22 |
126.00000 +0.40 |
134.50 | 122.15 | 128.50 | 1,691,856 |
| 31 Aug 22 |
125.60000 -9.40 |
134.44 | 121.35 | 131.50 | 1,679,298 |
| 30 Aug 22 |
135.00000 -2.20 |
142.80 | 130.35 | 134.50 | 1,117,731 |
| 26 Aug 22 |
137.20000 +0.00 |
141.90 | 134.01 | 136.00 | 1,381,921 |
| 25 Aug 22 |
137.20000 +10.40 |
137.20 | 123.75 | 124.00 | 2,651,335 |
| 24 Aug 22 |
126.80000 +10.80 |
126.80 | 115.00 | 116.00 | 1,817,223 |
| 23 Aug 22 |
116.00000 -0.50 |
117.21 | 113.00 | 116.50 | 384,054 |
| 22 Aug 22 |
116.50000 -0.70 |
119.88 | 115.55 | 115.55 | 581,619 |
| 19 Aug 22 |
117.20000 -0.60 |
117.20 | 112.40 | 116.00 | 485,414 |
| 18 Aug 22 |
117.80000 +1.30 |
117.80 | 114.66 | 117.00 | 297,230 |
| 17 Aug 22 |
116.50000 +1.30 |
117.80 | 111.60 | 113.00 | 823,410 |
| 16 Aug 22 |
115.20000 +2.20 |
116.59 | 110.89 | 111.00 | 723,821 |
| 15 Aug 22 |
113.00000 -0.50 |
113.60 | 110.00 | 111.00 | 628,630 |
| 12 Aug 22 |
113.50000 +1.50 |
113.50 | 111.00 | 112.00 | 314,687 |
| 11 Aug 22 |
112.00000 -1.00 |
114.00 | 110.00 | 113.00 | 504,504 |
| 10 Aug 22 |
113.00000 -3.00 |
114.90 | 111.11 | 114.90 | 540,960 |
| 09 Aug 22 |
116.00000 +1.60 |
116.00 | 114.00 | 115.00 | 364,403 |
| 08 Aug 22 |
114.40000 +3.40 |
117.00 | 110.06 | 111.00 | 801,632 |
| 05 Aug 22 |
111.00000 -3.50 |
115.00 | 110.50 | 114.50 | 854,191 |
| 04 Aug 22 |
114.50000 -4.50 |
119.50 | 113.86 | 119.00 | 910,211 |
| 03 Aug 22 |
119.00000 -1.00 |
121.20 | 118.00 | 118.00 | 1,318,974 |
| 02 Aug 22 |
120.00000 +8.80 |
122.98 | 111.02 | 112.00 | 3,059,697 |
| 01 Aug 22 |
111.20000 +1.20 |
114.30 | 106.00 | 108.00 | 997,215 |
| 29 Jul 22 |
110.00000 +0.00 |
110.00 | 107.25 | 109.00 | 643,477 |
| 28 Jul 22 |
110.00000 +0.50 |
112.00 | 107.50 | 109.00 | 413,701 |
| 27 Jul 22 |
109.50000 +2.50 |
111.00 | 105.02 | 106.00 | 483,429 |
| 26 Jul 22 |
107.00000 -1.00 |
108.90 | 105.00 | 108.00 | 416,345 |
| 25 Jul 22 |
108.00000 -1.00 |
110.97 | 107.00 | 108.00 | 456,333 |
| 22 Jul 22 |
109.00000 -2.00 |
110.78 | 106.60 | 109.50 | 394,347 |
| 21 Jul 22 |
111.00000 -3.10 |
113.98 | 108.42 | 110.50 | 522,533 |
| 20 Jul 22 |
114.10000 +5.40 |
114.10 | 105.00 | 108.00 | 357,880 |
| 19 Jul 22 |
108.70000 +1.70 |
109.00 | 105.00 | 108.00 | 421,153 |
| 18 Jul 22 |
107.00000 -3.00 |
112.99 | 107.00 | 108.00 | 474,527 |
| 15 Jul 22 |
110.00000 -1.50 |
113.90 | 107.05 | 112.00 | 562,051 |
| 14 Jul 22 |
111.50000 +1.50 |
115.00 | 107.05 | 107.50 | 706,925 |
| 13 Jul 22 |
110.00000 +9.00 |
112.00 | 101.51 | 102.00 | 963,135 |
| 12 Jul 22 |
101.00000 +2.00 |
103.00 | 97.55 | 99.00 | 915,678 |
| 11 Jul 22 |
99.00000 -2.90 |
102.00 | 96.00 | 99.00 | 343,689 |
| 08 Jul 22 |
101.90000 +0.20 |
101.90 | 95.10 | 99.00 | 342,735 |
| 07 Jul 22 |
101.70000 +0.00 |
101.70 | 97.00 | 99.00 | 685,911 |
| 06 Jul 22 |
101.70000 +0.00 |
103.43 | 97.66 | 98.50 | 538,763 |
| 05 Jul 22 |
101.70000 +2.95 |
101.70 | 92.20 | 98.00 | 1,890,039 |
| 04 Jul 22 |
98.75000 -6.25 |
104.90 | 96.36 | 103.00 | 687,933 |
| 01 Jul 22 |
105.00000 -3.50 |
105.75 | 101.00 | 105.75 | 435,402 |
| 30 Jun 22 |
108.50000 -0.50 |
119.45 | 102.75 | 112.00 | 1,159,916 |
| 29 Jun 22 |
109.00000 +9.00 |
119.40 | 102.00 | 102.00 | 3,363,066 |
| 28 Jun 22 |
100.00000 -1.00 |
102.96 | 96.70 | 98.00 | 535,513 |
| 27 Jun 22 |
101.00000 -0.80 |
101.00 | 96.02 | 99.50 | 1,127,958 |
| 24 Jun 22 |
101.80000 +4.80 |
109.00 | 95.50 | 95.50 | 1,499,743 |
| 23 Jun 22 |
97.00000 -12.00 |
112.00 | 91.00 | 109.00 | 1,768,903 |
| 22 Jun 22 |
109.00000 +5.50 |
110.90 | 101.02 | 102.00 | 1,297,858 |
| 21 Jun 22 |
103.50000 -1.00 |
105.00 | 100.75 | 104.50 | 622,166 |
| 20 Jun 22 |
104.50000 +7.00 |
105.00 | 95.04 | 96.50 | 1,026,139 |
| 17 Jun 22 |
97.50000 -5.00 |
103.45 | 93.72 | 103.45 | 2,713,495 |
| 16 Jun 22 |
102.50000 -13.50 |
118.50 | 102.50 | 118.00 | 2,505,603 |
| 15 Jun 22 |
116.00000 -1.00 |
123.76 | 116.00 | 118.50 | 962,515 |
| 14 Jun 22 |
117.00000 -11.00 |
124.70 | 117.00 | 124.00 | 1,060,543 |
| 13 Jun 22 |
128.00000 +0.20 |
130.70 | 122.00 | 128.00 | 1,039,039 |
| 10 Jun 22 |
127.80000 +0.80 |
131.00 | 125.02 | 126.00 | 1,338,394 |
| 09 Jun 22 |
127.00000 +4.00 |
131.80 | 121.00 | 123.00 | 1,258,969 |
| 08 Jun 22 |
123.00000 -4.00 |
123.40 | 120.00 | 123.40 | 545,756 |
| 07 Jun 22 |
127.00000 +3.00 |
127.00 | 122.00 | 124.50 | 553,501 |
| 06 Jun 22 |
124.00000 -4.60 |
127.35 | 122.20 | 125.50 | 683,999 |
| 01 Jun 22 |
128.60001 +7.40 |
128.60 | 118.95 | 124.00 | 1,745,426 |
| 31 May 22 |
121.20000 -5.80 |
128.70 | 120.00 | 125.50 | 1,376,973 |
| 30 May 22 |
127.00000 +0.60 |
131.80 | 119.01 | 125.00 | 2,264,417 |
| 27 May 22 |
126.40000 +15.40 |
127.25 | 110.75 | 110.75 | 2,794,059 |
| 26 May 22 |
111.00000 +0.00 |
115.90 | 110.63 | 112.00 | 925,984 |
| 25 May 22 |
111.00000 +6.00 |
115.45 | 107.00 | 110.00 | 1,055,852 |
| 24 May 22 |
105.00000 -4.50 |
111.35 | 105.00 | 109.50 | 897,135 |
| 23 May 22 |
109.50000 -0.50 |
113.30 | 108.00 | 109.00 | 785,396 |
| 20 May 22 |
110.00000 +7.00 |
116.00 | 103.60 | 103.60 | 1,697,217 |
| 19 May 22 |
103.00000 -6.00 |
108.70 | 101.22 | 108.70 | 826,999 |
| 18 May 22 |
109.00000 -1.60 |
112.00 | 107.00 | 110.00 | 355,302 |
| 17 May 22 |
110.60000 -0.40 |
112.00 | 106.25 | 111.50 | 820,206 |
| 16 May 22 |
111.00000 -6.00 |
119.00 | 108.20 | 114.50 | 1,358,491 |
| 13 May 22 |
117.00000 +3.00 |
117.85 | 109.00 | 114.00 | 960,556 |
| 12 May 22 |
114.00000 -8.00 |
122.45 | 112.20 | 122.00 | 985,432 |
| 11 May 22 |
122.00000 +6.00 |
125.96 | 118.35 | 118.35 | 1,614,386 |
| 10 May 22 |
116.00000 +1.60 |
120.00 | 113.51 | 114.00 | 1,477,869 |
| 09 May 22 |
114.40000 +7.90 |
120.00 | 103.08 | 105.00 | 2,013,249 |
| 06 May 22 |
106.50000 -3.50 |
110.00 | 102.00 | 108.50 | 1,498,971 |
| 05 May 22 |
110.00000 -3.20 |
115.00 | 107.35 | 113.00 | 1,146,200 |
| 04 May 22 |
113.20000 +0.20 |
116.85 | 107.00 | 113.00 | 1,599,057 |
| 03 May 22 |
113.00000 -9.10 |
122.02 | 112.00 | 122.02 | 1,221,846 |
| 29 Apr 22 |
122.10000 +5.10 |
127.76 | 115.60 | 117.00 | 2,135,957 |
| 28 Apr 22 |
117.00000 -2.00 |
118.88 | 111.00 | 118.00 | 2,230,494 |
| 27 Apr 22 |
119.00000 -13.00 |
133.46 | 117.36 | 133.46 | 2,619,498 |
| 26 Apr 22 |
132.00000 -6.60 |
140.00 | 132.00 | 138.00 | 1,929,658 |
| 25 Apr 22 |
138.60001 -3.90 |
142.70 | 135.02 | 140.50 | 1,422,686 |
| 22 Apr 22 |
142.50000 +6.50 |
144.20 | 130.40 | 136.50 | 2,915,974 |
| 21 Apr 22 |
136.00000 -0.50 |
137.00 | 126.35 | 134.50 | 1,977,696 |
| 20 Apr 22 |
136.50000 +3.00 |
139.40 | 126.57 | 133.50 | 1,973,441 |
| 19 Apr 22 |
133.50000 +6.60 |
137.80 | 125.04 | 125.50 | 3,933,527 |
| 14 Apr 22 |
126.90000 +12.90 |
126.90 | 112.36 | 113.50 | 5,249,568 |
| 13 Apr 22 |
114.00000 +2.00 |
119.56 | 107.10 | 116.00 | 2,657,799 |
| 12 Apr 22 |
112.00000 +0.00 |
118.20 | 100.00 | 113.50 | 4,290,176 |
| 11 Apr 22 |
112.00000 +12.40 |
126.25 | 100.00 | 100.00 | 7,907,813 |
| 08 Apr 22 |
99.60000 +10.60 |
105.70 | 89.04 | 97.50 | 8,286,691 |
| 07 Apr 22 |
89.00000 +20.00 |
90.50 | 67.45 | 67.50 | 4,575,900 |
| 06 Apr 22 |
69.00000 +5.00 |
77.00 | 58.25 | 62.50 | 5,634,114 |
| 05 Apr 22 |
64.00000 -4.70 |
71.00 | 62.88 | 70.00 | 2,486,787 |
| 04 Apr 22 |
68.70000 -4.80 |
75.00 | 68.70 | 72.50 | 1,116,315 |
| 01 Apr 22 |
73.50000 -0.50 |
79.00 | 67.10 | 74.00 | 2,856,989 |
| 31 Mar 22 |
74.00000 +3.50 |
78.90 | 71.00 | 71.00 | 3,806,792 |
| 30 Mar 22 |
70.50000 +15.50 |
76.85 | 56.00 | 56.00 | 5,999,973 |
| 29 Mar 22 |
55.00000 +5.00 |
56.80 | 49.50 | 51.00 | 1,500,105 |
| 28 Mar 22 |
50.00000 -3.00 |
55.00 | 49.50 | 53.50 | 829,968 |
| 25 Mar 22 |
53.00000 -1.50 |
54.90 | 52.25 | 54.50 | 318,866 |
| 24 Mar 22 |
54.50000 -2.10 |
55.70 | 53.15 | 55.00 | 157,667 |
| 23 Mar 22 |
56.60000 +2.60 |
57.77 | 52.77 | 54.00 | 532,215 |
| 22 Mar 22 |
54.00000 +1.00 |
57.70 | 52.77 | 53.50 | 784,338 |
| 21 Mar 22 |
53.00000 +0.00 |
56.32 | 51.60 | 53.00 | 662,327 |
| 18 Mar 22 |
53.00000 -3.00 |
56.00 | 52.00 | 56.00 | 483,189 |
| 17 Mar 22 |
56.00000 -2.00 |
58.00 | 53.38 | 56.25 | 482,786 |
| 16 Mar 22 |
58.00000 +2.95 |
60.00 | 55.30 | 57.00 | 1,729,160 |
| 15 Mar 22 |
55.05000 +4.05 |
57.95 | 51.00 | 51.00 | 3,386,337 |
| 14 Mar 22 |
51.00000 +4.00 |
55.00 | 46.00 | 47.50 | 2,164,970 |
| 11 Mar 22 |
47.00000 +3.00 |
49.00 | 43.02 | 44.00 | 1,651,857 |
| 10 Mar 22 |
44.00000 +2.50 |
44.96 | 41.00 | 42.00 | 625,471 |
| 09 Mar 22 |
41.50000 +0.00 |
43.80 | 41.00 | 43.00 | 898,768 |
| 08 Mar 22 |
41.50000 -3.00 |
44.70 | 40.35 | 44.50 | 1,195,020 |
| 07 Mar 22 |
44.50000 +2.50 |
50.35 | 38.00 | 42.50 | 2,181,626 |
| 04 Mar 22 |
42.00000 +0.60 |
43.80 | 38.00 | 41.00 | 2,483,705 |
| 03 Mar 22 |
41.40000 -2.60 |
45.70 | 41.00 | 43.00 | 1,987,615 |
| 02 Mar 22 |
44.00000 -3.00 |
46.00 | 43.00 | 46.00 | 1,376,862 |
| 01 Mar 22 |
47.00000 -3.50 |
49.85 | 45.16 | 49.50 | 2,131,122 |
| 28 Feb 22 |
50.50000 -2.00 |
51.00 | 48.00 | 49.50 | 886,433 |
| 25 Feb 22 |
52.50000 -0.50 |
52.95 | 49.60 | 50.00 | 475,147 |
| 24 Feb 22 |
53.00000 +4.00 |
53.50 | 45.00 | 47.70 | 1,576,016 |
| 23 Feb 22 |
49.00000 +1.00 |
53.96 | 47.00 | 48.00 | 1,849,810 |
| 22 Feb 22 |
48.00000 -0.10 |
49.00 | 40.57 | 47.00 | 2,638,976 |
| 21 Feb 22 |
48.10000 -3.90 |
52.00 | 46.00 | 52.00 | 2,611,291 |
| 18 Feb 22 |
52.00000 -5.00 |
58.10 | 51.55 | 56.50 | 1,651,122 |
| 17 Feb 22 |
57.00000 -3.50 |
60.79 | 56.00 | 59.50 | 916,227 |
| 16 Feb 22 |
60.50000 +0.00 |
65.00 | 56.10 | 58.50 | 2,803,014 |
| 15 Feb 22 |
60.50000 +9.50 |
64.00 | 46.35 | 52.00 | 7,568,333 |
| 14 Feb 22 |
51.00000 -10.00 |
60.35 | 49.95 | 60.35 | 5,199,438 |
| 11 Feb 22 |
61.00000 -3.00 |
64.00 | 57.35 | 64.00 | 3,765,460 |
| 10 Feb 22 |
64.00000 -4.50 |
69.00 | 61.35 | 68.00 | 3,628,924 |
| 09 Feb 22 |
68.50000 +1.50 |
72.70 | 66.25 | 67.00 | 1,985,344 |
| 08 Feb 22 |
67.00000 -7.50 |
75.34 | 66.15 | 74.92 | 6,172,925 |
| 07 Feb 22 |
74.50000 -20.75 |
86.80 | 73.70 | 84.00 | 2,106,526 |
| 04 Feb 22 |
95.25000 +2.75 |
95.25 | 83.25 | 92.75 | 1,802,668 |
| 03 Feb 22 |
92.50000 +10.15 |
96.60 | 87.30 | 90.90 | 5,924,556 |
| 02 Feb 22 |
82.35000 +2.35 |
82.83 | 76.35 | 79.00 | 1,780,544 |
| 01 Feb 22 |
80.00000 -5.20 |
86.00 | 78.93 | 86.00 | 1,617,469 |
| 31 Jan 22 |
85.20000 -10.70 |
95.20 | 82.36 | 95.00 | 1,946,450 |
| 28 Jan 22 |
95.90000 +5.40 |
102.30 | 86.25 | 92.50 | 4,829,233 |
| 27 Jan 22 |
90.50000 +9.00 |
91.90 | 75.35 | 78.00 | 1,772,352 |
| 26 Jan 22 |
81.50000 +3.00 |
81.67 | 77.60 | 79.90 | 964,214 |
| 25 Jan 22 |
78.50000 +5.50 |
79.48 | 73.10 | 73.35 | 1,233,084 |
| 24 Jan 22 |
73.00000 -4.50 |
78.00 | 71.70 | 76.06 | 1,677,197 |
| 21 Jan 22 |
77.50000 +1.50 |
78.75 | 73.00 | 75.75 | 1,339,014 |
| 20 Jan 22 |
76.00000 -2.00 |
78.80 | 75.00 | 77.02 | 1,006,270 |
| 19 Jan 22 |
78.00000 -5.50 |
84.70 | 77.00 | 83.30 | 1,381,119 |
| 18 Jan 22 |
83.50000 +10.50 |
84.90 | 74.30 | 76.90 | 3,298,437 |
| 17 Jan 22 |
73.00000 -4.00 |
76.50 | 71.17 | 75.50 | 1,707,209 |
| 14 Jan 22 |
77.00000 -3.00 |
79.99 | 74.00 | 79.24 | 1,333,909 |
| 13 Jan 22 |
80.00000 -3.50 |
84.00 | 78.30 | 81.50 | 1,452,942 |
| 12 Jan 22 |
83.50000 +8.50 |
84.65 | 76.05 | 77.90 | 3,209,767 |
| 11 Jan 22 |
75.00000 -2.00 |
77.70 | 66.60 | 76.30 | 10,280,902 |
| 10 Jan 22 |
77.00000 -39.00 |
100.00 | 77.00 | 100.00 | 12,950,310 |
| 07 Jan 22 |
116.00000 +0.40 |
116.00 | 112.00 | 113.14 | 1,435,134 |
| 06 Jan 22 |
115.60000 +0.00 |
116.30 | 110.50 | 113.86 | 848,853 |
| 05 Jan 22 |
115.60000 -3.40 |
117.40 | 113.10 | 114.75 | 616,290 |
| 04 Jan 22 |
119.00000 -7.40 |
132.70 | 114.70 | 123.50 | 1,839,960 |
| 31 Dec 21 |
126.40000 +0.40 |
126.40 | 122.25 | 124.50 | 269,741 |
| 30 Dec 21 |
126.00000 -2.00 |
127.25 | 122.20 | 125.50 | 717,589 |
| 29 Dec 21 |
128.00000 +3.00 |
128.00 | 120.75 | 122.50 | 1,058,932 |
| 24 Dec 21 |
125.00000 +1.50 |
126.97 | 119.35 | 123.50 | 992,842 |
| 23 Dec 21 |
123.50000 -0.30 |
127.80 | 110.00 | 125.50 | 2,397,035 |
| 22 Dec 21 |
123.80000 +17.90 |
139.00 | 103.00 | 115.50 | 10,993,050 |
| 21 Dec 21 |
105.90000 +1.10 |
106.70 | 100.45 | 104.00 | 2,013,750 |
| 20 Dec 21 |
104.80000 -2.20 |
110.24 | 103.25 | 108.50 | 1,515,078 |
| 17 Dec 21 |
107.00000 -5.00 |
111.00 | 106.00 | 107.00 | 741,700 |
| 16 Dec 21 |
112.00000 -2.00 |
112.00 | 105.03 | 108.50 | 896,625 |
| 15 Dec 21 |
114.00000 +5.00 |
121.00 | 106.05 | 116.50 | 1,817,755 |
| 14 Dec 21 |
109.00000 -10.00 |
122.00 | 109.00 | 119.00 | 1,426,835 |
| 13 Dec 21 |
119.00000 +5.00 |
125.00 | 111.60 | 114.00 | 3,694,200 |
| 10 Dec 21 |
114.00000 -8.00 |
121.70 | 112.25 | 120.00 | 1,215,321 |
| 09 Dec 21 |
122.00000 +11.00 |
122.00 | 107.25 | 111.50 | 2,411,772 |
| 08 Dec 21 |
111.00000 +2.50 |
111.00 | 106.40 | 109.50 | 915,886 |
| 07 Dec 21 |
108.50000 -4.40 |
112.89 | 108.00 | 112.50 | 1,556,100 |
| 06 Dec 21 |
112.90000 -7.10 |
121.00 | 112.00 | 119.00 | 1,291,133 |
| 03 Dec 21 |
120.00000 +2.00 |
120.68 | 113.25 | 116.00 | 1,092,006 |
| 02 Dec 21 |
118.00000 +1.00 |
119.12 | 114.40 | 118.00 | 1,086,978 |
| 01 Dec 21 |
117.00000 +1.20 |
122.00 | 113.05 | 116.50 | 955,181 |
| 30 Nov 21 |
115.80000 -10.20 |
124.50 | 114.25 | 123.00 | 1,463,678 |
| 29 Nov 21 |
126.00000 +6.00 |
133.00 | 121.30 | 122.00 | 2,025,525 |
| 26 Nov 21 |
120.00000 -2.00 |
123.80 | 116.14 | 119.50 | 1,941,087 |
| 25 Nov 21 |
122.00000 +4.00 |
123.55 | 115.00 | 117.50 | 1,576,141 |
| 24 Nov 21 |
118.00000 +3.00 |
120.00 | 110.00 | 114.00 | 1,098,494 |
| 23 Nov 21 |
115.00000 -8.00 |
120.00 | 113.48 | 118.00 | 792,422 |
| 22 Nov 21 |
123.00000 -2.00 |
126.00 | 115.40 | 125.00 | 872,663 |
| 19 Nov 21 |
125.00000 -5.00 |
136.67 | 121.12 | 135.50 | 3,169,282 |
| 18 Nov 21 |
130.00000 +13.00 |
137.78 | 114.00 | 117.00 | 4,354,246 |
| 17 Nov 21 |
117.00000 +7.50 |
119.35 | 107.53 | 109.50 | 1,473,681 |
| 16 Nov 21 |
109.50000 +3.50 |
111.00 | 105.01 | 105.50 | 867,750 |
| 15 Nov 21 |
106.00000 -3.00 |
110.00 | 105.00 | 109.00 | 949,382 |
| 12 Nov 21 |
109.00000 +1.00 |
111.15 | 104.25 | 106.50 | 1,022,785 |
| 11 Nov 21 |
108.00000 -1.00 |
108.99 | 106.00 | 108.50 | 565,581 |
| 10 Nov 21 |
109.00000 +0.00 |
112.00 | 108.15 | 109.50 | 485,060 |
| 09 Nov 21 |
109.00000 -4.00 |
114.00 | 108.04 | 111.50 | 731,992 |
| 08 Nov 21 |
113.00000 +7.00 |
115.00 | 103.15 | 106.00 | 1,197,761 |
| 05 Nov 21 |
106.00000 -1.00 |
110.80 | 104.00 | 107.50 | 1,118,305 |
| 04 Nov 21 |
107.00000 -4.00 |
110.70 | 105.10 | 110.00 | 1,395,612 |
| 03 Nov 21 |
111.00000 +1.00 |
114.00 | 106.00 | 108.50 | 1,254,947 |
| 02 Nov 21 |
110.00000 -10.80 |
114.00 | 97.10 | 111.00 | 5,578,478 |
| 01 Nov 21 |
120.80000 +3.80 |
123.00 | 115.06 | 116.50 | 880,813 |
| 29 Oct 21 |
117.00000 -1.00 |
119.00 | 115.73 | 118.00 | 652,219 |
| 28 Oct 21 |
118.00000 -1.40 |
123.00 | 116.60 | 120.00 | 927,858 |
| 27 Oct 21 |
119.40000 -3.00 |
124.00 | 118.00 | 119.50 | 855,860 |
| 26 Oct 21 |
122.40000 +4.00 |
122.40 | 114.30 | 116.50 | 1,088,313 |
| 25 Oct 21 |
118.40000 -3.60 |
123.00 | 116.00 | 120.50 | 594,202 |
| 22 Oct 21 |
122.00000 -10.20 |
124.00 | 115.12 | 116.50 | 1,016,330 |
| 21 Oct 21 |
132.20000 +6.20 |
132.20 | 116.25 | 125.50 | 1,544,492 |
| 20 Oct 21 |
126.00000 +5.00 |
128.44 | 119.11 | 121.50 | 1,442,611 |
| 19 Oct 21 |
121.00000 +0.00 |
124.50 | 118.10 | 120.50 | 962,112 |
| 18 Oct 21 |
121.00000 -2.70 |
126.00 | 118.30 | 123.00 | 1,122,962 |
| 15 Oct 21 |
123.70000 +1.70 |
129.80 | 122.00 | 122.00 | 1,487,291 |
| 14 Oct 21 |
122.00000 +10.00 |
124.00 | 112.00 | 112.50 | 2,306,689 |
| 13 Oct 21 |
112.00000 +5.00 |
115.00 | 104.00 | 107.00 | 905,693 |
| 12 Oct 21 |
107.00000 -4.00 |
110.50 | 105.25 | 109.50 | 651,614 |
| 11 Oct 21 |
111.00000 -5.80 |
115.70 | 108.15 | 113.00 | 836,967 |
| 08 Oct 21 |
116.80000 +4.80 |
117.75 | 108.15 | 111.50 | 1,172,824 |
| 07 Oct 21 |
112.00000 -6.00 |
117.80 | 110.00 | 113.50 | 691,236 |
| 06 Oct 21 |
118.00000 +1.00 |
118.00 | 108.60 | 114.50 | 1,271,918 |
| 05 Oct 21 |
117.00000 -4.00 |
119.00 | 111.81 | 116.50 | 908,678 |
| 04 Oct 21 |
121.00000 -1.00 |
122.00 | 115.60 | 120.00 | 885,803 |
| 01 Oct 21 |
122.00000 +5.00 |
123.10 | 110.00 | 116.00 | 1,999,748 |
| 30 Sep 21 |
117.00000 -1.60 |
120.00 | 105.00 | 109.50 | 2,855,892 |
| 29 Sep 21 |
118.60000 +5.60 |
122.00 | 111.00 | 117.50 | 1,927,510 |
| 28 Sep 21 |
113.00000 -9.00 |
119.96 | 112.96 | 116.50 | 1,053,181 |
| 27 Sep 21 |
122.00000 +2.00 |
123.00 | 116.55 | 120.00 | 687,068 |
| 24 Sep 21 |
120.00000 +1.00 |
126.00 | 112.13 | 118.00 | 1,303,415 |
| 23 Sep 21 |
119.00000 -7.00 |
131.10 | 115.00 | 129.00 | 1,299,059 |
| 22 Sep 21 |
126.00000 +19.20 |
127.00 | 103.20 | 106.50 | 1,732,617 |
| 21 Sep 21 |
106.80000 -6.20 |
113.90 | 105.67 | 110.00 | 1,930,884 |
| 20 Sep 21 |
113.00000 -5.00 |
116.44 | 105.77 | 116.44 | 1,806,984 |
| 17 Sep 21 |
118.00000 -0.50 |
119.40 | 116.00 | 117.50 | 894,558 |
| 16 Sep 21 |
118.50000 -3.00 |
123.00 | 117.20 | 120.00 | 718,419 |
| 15 Sep 21 |
121.50000 +1.50 |
124.90 | 113.50 | 116.50 | 1,879,680 |
| 14 Sep 21 |
120.00000 -3.78 |
124.00 | 115.15 | 123.50 | 2,281,296 |
| 13 Sep 21 |
123.77700 -8.22 |
130.80 | 123.35 | 130.50 | 107,543 |
| 10 Sep 21 |
132.00000 -4.00 |
136.90 | 126.00 | 136.00 | 3,318,279 |
| 09 Sep 21 |
136.00000 -2.50 |
141.80 | 134.25 | 139.00 | 1,501,475 |
| 08 Sep 21 |
138.50000 +0.50 |
144.00 | 136.15 | 137.50 | 1,900,315 |
| 07 Sep 21 |
138.00000 -2.50 |
140.80 | 133.68 | 140.50 | 1,917,130 |
| 06 Sep 21 |
140.50000 +4.00 |
146.00 | 134.00 | 137.00 | 1,687,270 |
| 03 Sep 21 |
136.50000 +1.60 |
138.00 | 132.00 | 133.00 | 2,325,276 |
| 02 Sep 21 |
134.89999 +0.90 |
140.90 | 130.20 | 134.00 | 1,667,047 |
| 01 Sep 21 |
134.00000 +4.00 |
135.64 | 122.50 | 128.00 | 4,530,522 |
| 31 Aug 21 |
130.00000 +8.00 |
130.00 | 119.00 | 125.50 | 1,405,141 |
| 27 Aug 21 |
122.00000 -10.00 |
130.22 | 120.36 | 130.22 | 1,890,430 |
| 26 Aug 21 |
132.00000 -8.00 |
144.00 | 129.00 | 141.00 | 2,009,887 |
| 25 Aug 21 |
140.00000 +28.00 |
140.00 | 112.11 | 112.11 | 5,540,513 |
| 24 Aug 21 |
112.00000 -1.00 |
116.00 | 108.27 | 115.00 | 2,352,000 |
| 23 Aug 21 |
113.00000 -7.00 |
121.45 | 112.00 | 119.50 | 3,002,026 |
| 20 Aug 21 |
120.00000 +14.00 |
123.80 | 105.00 | 106.00 | 5,433,902 |
| 19 Aug 21 |
106.00000 +0.00 |
107.75 | 101.00 | 106.00 | 1,723,493 |
| 18 Aug 21 |
106.00000 +1.00 |
109.40 | 103.30 | 105.00 | 2,205,611 |
| 17 Aug 21 |
105.00000 -5.00 |
109.00 | 97.00 | 105.50 | 3,198,485 |
| 16 Aug 21 |
110.00000 -8.00 |
119.97 | 105.30 | 118.00 | 3,489,371 |
| 13 Aug 21 |
118.00000 -1.00 |
122.80 | 115.00 | 118.50 | 1,606,996 |
| 12 Aug 21 |
119.00000 -5.90 |
125.65 | 111.15 | 125.50 | 5,843,460 |
| 11 Aug 21 |
124.90000 +1.90 |
130.00 | 123.10 | 125.00 | 1,724,539 |
| 10 Aug 21 |
123.00000 -2.00 |
126.90 | 122.00 | 125.00 | 621,655 |
| 09 Aug 21 |
125.00000 -5.50 |
130.00 | 124.02 | 130.00 | 1,158,375 |
| 06 Aug 21 |
130.50000 +2.50 |
134.00 | 127.60 | 128.50 | 1,241,119 |
| 05 Aug 21 |
128.00000 +0.00 |
132.45 | 125.00 | 127.00 | 914,863 |
| 04 Aug 21 |
128.00000 -2.50 |
132.90 | 124.15 | 130.00 | 1,210,325 |
| 03 Aug 21 |
130.50000 +1.50 |
131.92 | 126.66 | 131.92 | 425,585 |
| 02 Aug 21 |
129.00000 -7.00 |
133.90 | 126.00 | 130.50 | 1,080,252 |
| 30 Jul 21 |
136.00000 +13.00 |
136.00 | 123.30 | 126.00 | 1,080,255 |
| 29 Jul 21 |
123.00000 -5.00 |
129.70 | 122.35 | 128.50 | 1,130,176 |
| 28 Jul 21 |
128.00000 -1.00 |
131.93 | 125.00 | 129.00 | 974,756 |
| 27 Jul 21 |
129.00000 -2.40 |
133.60 | 127.12 | 133.60 | 900,596 |
| 26 Jul 21 |
131.39999 -8.60 |
142.15 | 131.00 | 139.50 | 1,429,182 |
| 23 Jul 21 |
140.00000 +10.00 |
144.60 | 123.50 | 128.00 | 1,999,884 |
| 22 Jul 21 |
130.00000 +5.00 |
130.00 | 121.41 | 126.50 | 896,585 |
| 21 Jul 21 |
125.00000 -2.00 |
130.00 | 121.15 | 127.50 | 1,460,720 |
| 20 Jul 21 |
127.00000 -4.50 |
131.90 | 123.18 | 131.50 | 938,041 |
| 19 Jul 21 |
131.50000 +6.50 |
140.00 | 126.52 | 130.50 | 1,699,975 |
| 16 Jul 21 |
125.00000 -12.00 |
133.30 | 124.10 | 132.00 | 1,645,562 |
| 15 Jul 21 |
137.00000 +6.90 |
141.00 | 131.05 | 133.50 | 1,633,204 |
| 14 Jul 21 |
130.10001 -5.40 |
145.00 | 130.10 | 140.00 | 4,910,176 |
| 13 Jul 21 |
135.50000 +9.00 |
139.37 | 117.00 | 126.50 | 7,228,109 |
| 12 Jul 21 |
126.50000 -18.50 |
145.85 | 124.52 | 145.50 | 5,383,192 |
| 09 Jul 21 |
145.00000 -9.00 |
151.01 | 143.00 | 151.01 | 3,190,351 |
| 08 Jul 21 |
154.00000 -6.00 |
159.67 | 150.30 | 156.50 | 1,630,211 |
| 07 Jul 21 |
160.00000 +6.00 |
160.00 | 145.21 | 153.50 | 6,594,094 |
| 06 Jul 21 |
154.00000 -24.00 |
176.57 | 150.60 | 176.57 | 6,724,204 |
| 05 Jul 21 |
178.00000 -4.00 |
181.90 | 173.67 | 181.00 | 1,215,708 |
| 02 Jul 21 |
182.00000 -3.40 |
186.50 | 178.00 | 180.00 | 1,056,506 |
| 01 Jul 21 |
185.39999 +8.80 |
185.40 | 169.25 | 178.50 | 1,888,938 |
| 30 Jun 21 |
176.60001 -5.40 |
182.93 | 176.60 | 182.50 | 927,394 |
| 29 Jun 21 |
182.00000 +8.00 |
189.75 | 180.00 | 180.00 | 2,883,455 |
| 28 Jun 21 |
174.00000 -16.10 |
189.94 | 173.25 | 189.00 | 1,709,023 |
| 25 Jun 21 |
190.10001 +1.10 |
197.00 | 185.06 | 186.00 | 3,179,589 |
| 24 Jun 21 |
189.00000 +14.00 |
189.00 | 175.85 | 175.85 | 1,848,028 |
| 23 Jun 21 |
175.00000 +8.00 |
186.90 | 164.04 | 165.00 | 5,310,275 |
| 22 Jun 21 |
167.00000 -15.00 |
180.00 | 158.65 | 171.50 | 8,758,195 |
| 21 Jun 21 |
182.00000 -31.80 |
219.00 | 174.20 | 217.50 | 15,545,800 |
| 18 Jun 21 |
213.80000 -11.20 |
234.00 | 213.80 | 222.50 | 2,713,082 |
| 17 Jun 21 |
225.00000 +4.00 |
234.90 | 214.00 | 219.50 | 2,724,518 |
| 16 Jun 21 |
221.00000 -5.00 |
226.50 | 218.97 | 224.00 | 2,206,007 |
| 15 Jun 21 |
226.00000 -13.50 |
234.06 | 220.12 | 234.06 | 2,720,955 |
| 14 Jun 21 |
239.50000 -19.50 |
262.00 | 235.00 | 260.00 | 2,273,872 |
| 11 Jun 21 |
259.00000 +40.00 |
259.75 | 220.00 | 220.00 | 5,566,553 |
| 10 Jun 21 |
219.00000 -4.00 |
224.17 | 210.00 | 224.00 | 3,503,188 |
| 09 Jun 21 |
223.00000 -15.00 |
237.80 | 221.35 | 236.50 | 3,288,584 |
| 08 Jun 21 |
238.00000 -14.00 |
251.77 | 235.10 | 251.77 | 1,705,239 |
| 07 Jun 21 |
252.00000 +13.00 |
261.90 | 242.55 | 257.00 | 2,290,243 |
| 04 Jun 21 |
239.00000 +4.00 |
248.00 | 235.00 | 237.00 | 1,613,287 |
| 03 Jun 21 |
235.00000 -5.00 |
240.00 | 234.00 | 239.00 | 1,652,787 |
| 02 Jun 21 |
240.00000 -1.00 |
245.00 | 235.00 | 243.50 | 1,138,317 |
| 01 Jun 21 |
241.00000 +4.00 |
244.25 | 230.00 | 237.50 | 1,811,703 |
| 28 May 21 |
237.00000 -7.00 |
249.88 | 229.50 | 235.00 | 2,243,771 |
| 27 May 21 |
244.00000 -9.20 |
253.00 | 234.00 | 251.50 | 2,631,924 |
| 26 May 21 |
253.20000 +3.60 |
254.96 | 243.15 | 247.50 | 1,271,800 |
| 25 May 21 |
249.60001 +1.60 |
257.22 | 235.13 | 247.50 | 2,852,918 |
| 24 May 21 |
248.00000 -11.00 |
257.50 | 246.01 | 257.50 | 1,118,126 |
| 21 May 21 |
259.00000 -5.00 |
264.54 | 257.00 | 263.50 | 819,394 |
| 20 May 21 |
264.00000 +6.00 |
265.07 | 255.07 | 258.50 | 943,466 |
| 19 May 21 |
258.00000 -11.00 |
270.00 | 253.25 | 268.50 | 1,374,900 |
| 18 May 21 |
269.00000 -1.00 |
272.97 | 263.00 | 270.50 | 698,958 |
| 17 May 21 |
270.00000 -3.00 |
274.80 | 264.05 | 270.00 | 785,898 |
| 14 May 21 |
273.00000 +5.00 |
275.00 | 265.10 | 270.00 | 1,023,760 |
| 13 May 21 |
268.00000 -1.00 |
271.90 | 261.55 | 270.50 | 1,105,546 |
| 12 May 21 |
269.00000 +4.00 |
274.80 | 260.20 | 264.00 | 1,323,696 |
| 11 May 21 |
265.00000 -10.00 |
280.00 | 265.00 | 278.50 | 1,595,772 |
| 10 May 21 |
275.00000 +13.00 |
283.96 | 253.30 | 257.50 | 4,305,306 |
| 07 May 21 |
262.00000 +20.80 |
262.00 | 238.10 | 245.00 | 2,048,047 |
| 06 May 21 |
241.20000 -6.80 |
253.90 | 241.20 | 248.00 | 1,119,407 |
| 05 May 21 |
248.00000 -8.00 |
258.77 | 247.20 | 256.50 | 1,262,638 |
| 04 May 21 |
256.00000 -10.00 |
268.00 | 256.00 | 263.00 | 1,971,894 |
| 30 Apr 21 |
266.00000 +8.40 |
266.00 | 245.14 | 250.00 | 2,340,957 |
| 29 Apr 21 |
257.60001 +4.60 |
263.50 | 244.00 | 256.50 | 2,977,439 |
| 28 Apr 21 |
253.00000 +18.00 |
255.00 | 221.89 | 232.50 | 2,799,188 |
| 27 Apr 21 |
235.00000 -7.00 |
241.00 | 228.06 | 240.00 | 1,752,905 |
| 26 Apr 21 |
242.00000 +9.00 |
248.00 | 230.00 | 233.50 | 1,664,326 |
| 23 Apr 21 |
233.00000 -13.00 |
248.00 | 229.20 | 246.50 | 2,844,810 |
| 22 Apr 21 |
246.00000 -10.00 |
273.30 | 241.40 | 242.50 | 6,226,623 |
| 21 Apr 21 |
256.00000 +11.20 |
262.00 | 240.25 | 246.00 | 3,447,105 |
| 20 Apr 21 |
244.80000 +10.80 |
291.80 | 241.50 | 271.00 | 9,190,522 |
| 19 Apr 21 |
234.00000 -11.80 |
246.79 | 233.10 | 246.79 | 1,991,369 |
| 16 Apr 21 |
245.80000 -11.20 |
262.85 | 244.10 | 260.00 | 2,394,045 |
| 15 Apr 21 |
257.00000 +21.00 |
259.95 | 225.00 | 237.00 | 3,897,385 |
| 14 Apr 21 |
236.00000 -16.00 |
252.30 | 232.00 | 251.50 | 2,915,753 |
| 13 Apr 21 |
252.00000 -10.80 |
264.00 | 245.10 | 262.50 | 2,481,873 |
| 12 Apr 21 |
262.79999 -3.20 |
269.91 | 254.80 | 268.00 | 1,802,742 |
| 09 Apr 21 |
266.00000 +1.00 |
279.00 | 254.01 | 262.00 | 4,506,781 |
| 08 Apr 21 |
265.00000 +5.00 |
265.00 | 248.10 | 257.50 | 2,482,777 |
| 07 Apr 21 |
260.00000 +0.00 |
263.86 | 247.33 | 260.00 | 2,438,441 |
| 06 Apr 21 |
260.00000 +27.00 |
263.00 | 235.00 | 237.50 | 5,265,870 |
| 01 Apr 21 |
233.00000 +13.00 |
255.00 | 216.80 | 218.00 | 3,989,750 |
| 31 Mar 21 |
220.00000 +4.00 |
223.00 | 205.00 | 212.50 | 9,069,167 |
| 30 Mar 21 |
216.00000 +1.00 |
229.98 | 199.00 | 214.50 | 3,891,913 |
| 29 Mar 21 |
215.00000 -20.00 |
239.80 | 212.01 | 236.00 | 3,687,327 |
| 26 Mar 21 |
235.00000 -12.00 |
250.00 | 227.90 | 248.50 | 4,488,976 |
| 25 Mar 21 |
247.00000 -19.50 |
268.00 | 245.70 | 264.00 | 2,685,111 |
| 24 Mar 21 |
266.50000 +4.50 |
269.77 | 243.08 | 260.00 | 2,340,623 |
| 23 Mar 21 |
262.00000 -10.00 |
271.00 | 255.55 | 269.00 | 1,624,588 |
| 22 Mar 21 |
272.00000 +2.00 |
275.00 | 265.10 | 267.50 | 1,420,777 |
| 19 Mar 21 |
270.00000 +3.00 |
275.00 | 265.00 | 266.00 | 1,692,790 |
| 18 Mar 21 |
267.00000 +7.00 |
267.00 | 245.00 | 258.50 | 2,372,198 |
| 17 Mar 21 |
260.00000 -15.00 |
278.00 | 232.03 | 270.50 | 8,275,379 |
| 16 Mar 21 |
275.00000 +1.00 |
284.90 | 266.00 | 273.00 | 3,874,306 |
| 15 Mar 21 |
274.00000 +24.00 |
274.98 | 246.60 | 248.50 | 4,437,193 |
| 12 Mar 21 |
250.00000 +6.00 |
254.00 | 241.04 | 244.00 | 2,785,321 |
| 11 Mar 21 |
244.00000 -6.00 |
256.00 | 241.10 | 248.50 | 4,040,276 |
| 10 Mar 21 |
250.00000 +28.00 |
252.90 | 217.20 | 221.00 | 6,417,584 |
| 09 Mar 21 |
222.00000 +5.00 |
230.00 | 215.00 | 227.50 | 3,584,530 |
| 08 Mar 21 |
217.00000 +18.00 |
219.99 | 205.25 | 210.50 | 5,238,853 |
| 05 Mar 21 |
199.00000 +1.50 |
200.00 | 188.00 | 193.50 | 2,189,796 |
| 04 Mar 21 |
197.50000 +7.50 |
197.50 | 186.13 | 188.50 | 1,179,161 |
| 03 Mar 21 |
190.00000 -8.00 |
196.95 | 186.10 | 196.95 | 2,651,667 |
| 02 Mar 21 |
198.00000 +3.00 |
199.90 | 190.13 | 194.50 | 2,859,312 |
| 01 Mar 21 |
195.00000 +0.00 |
202.93 | 195.00 | 195.00 | 2,469,761 |
| 26 Feb 21 |
195.00000 +2.00 |
204.88 | 186.00 | 188.00 | 2,955,318 |
| 25 Feb 21 |
193.00000 +14.00 |
196.97 | 178.13 | 180.50 | 3,835,655 |
| 24 Feb 21 |
179.00000 +1.00 |
188.82 | 167.00 | 183.00 | 4,494,033 |
| 23 Feb 21 |
178.00000 -20.00 |
198.00 | 175.00 | 195.50 | 5,230,751 |
| 22 Feb 21 |
198.00000 +15.00 |
224.88 | 190.00 | 194.50 | 12,516,320 |
| 19 Feb 21 |
183.00000 -3.00 |
187.80 | 177.08 | 184.50 | 2,224,407 |
| 18 Feb 21 |
186.00000 -1.00 |
198.50 | 183.00 | 191.00 | 4,489,438 |
| 17 Feb 21 |
187.00000 +11.00 |
189.88 | 175.00 | 178.50 | 3,734,766 |
| 16 Feb 21 |
176.00000 +21.50 |
197.97 | 166.00 | 168.00 | 9,045,971 |
| 15 Feb 21 |
154.50000 +6.00 |
154.50 | 143.05 | 147.50 | 2,632,665 |
| 12 Feb 21 |
148.50000 +8.00 |
154.95 | 138.00 | 140.50 | 3,386,578 |
| 11 Feb 21 |
140.50000 +10.50 |
142.95 | 128.50 | 128.50 | 2,904,564 |
| 10 Feb 21 |
130.00000 -2.00 |
132.90 | 125.13 | 132.00 | 1,906,073 |
| 09 Feb 21 |
132.00000 -4.50 |
138.95 | 131.00 | 136.50 | 1,373,509 |
| 08 Feb 21 |
136.50000 +9.00 |
145.00 | 130.00 | 132.50 | 5,116,071 |
| 05 Feb 21 |
127.50000 -1.50 |
130.00 | 123.00 | 129.00 | 1,401,633 |
| 04 Feb 21 |
129.00000 +0.00 |
130.00 | 125.30 | 129.00 | 881,701 |
| 03 Feb 21 |
129.00000 -2.00 |
133.90 | 124.52 | 132.00 | 889,294 |
| 02 Feb 21 |
131.00000 +5.00 |
138.30 | 122.08 | 123.50 | 1,795,106 |
| 01 Feb 21 |
126.00000 +3.00 |
133.00 | 122.00 | 131.00 | 1,465,723 |
| 29 Jan 21 |
123.00000 -7.00 |
130.45 | 122.15 | 129.50 | 1,615,554 |
| 28 Jan 21 |
130.00000 -6.00 |
133.98 | 119.03 | 133.98 | 3,518,286 |
| 27 Jan 21 |
136.00000 -8.50 |
144.05 | 125.50 | 144.05 | 3,585,784 |
| 26 Jan 21 |
144.50000 -4.50 |
149.98 | 142.00 | 149.00 | 1,658,415 |
| 25 Jan 21 |
149.00000 +0.00 |
151.85 | 143.70 | 151.50 | 2,083,101 |
| 22 Jan 21 |
149.00000 +3.00 |
158.00 | 148.02 | 149.00 | 3,490,354 |
| 21 Jan 21 |
146.00000 +6.00 |
157.45 | 135.05 | 138.50 | 2,883,601 |
| 20 Jan 21 |
140.00000 +4.00 |
140.00 | 130.05 | 136.00 | 1,884,612 |
| 19 Jan 21 |
136.00000 +11.00 |
137.00 | 122.10 | 124.50 | 2,015,884 |
| 18 Jan 21 |
125.00000 -7.00 |
132.70 | 123.02 | 132.50 | 1,863,188 |
| 15 Jan 21 |
132.00000 -1.00 |
134.50 | 127.00 | 129.50 | 1,824,205 |
| 14 Jan 21 |
133.00000 +4.00 |
133.00 | 123.00 | 128.00 | 1,274,274 |
| 13 Jan 21 |
129.00000 -1.00 |
129.88 | 124.00 | 127.50 | 1,435,769 |
| 12 Jan 21 |
130.00000 +0.00 |
130.00 | 124.12 | 130.00 | 1,374,687 |
| 11 Jan 21 |
130.00000 -4.00 |
134.48 | 125.50 | 134.00 | 2,139,277 |
| 08 Jan 21 |
134.00000 -10.00 |
141.80 | 130.00 | 131.50 | 3,095,773 |
| 07 Jan 21 |
144.00000 +4.00 |
144.00 | 130.08 | 136.50 | 2,245,469 |
| 06 Jan 21 |
140.00000 +4.00 |
140.00 | 130.00 | 133.50 | 1,910,495 |
| 05 Jan 21 |
136.00000 +14.00 |
138.00 | 122.00 | 123.50 | 3,464,998 |
| 04 Jan 21 |
122.00000 +8.00 |
128.00 | 113.01 | 113.01 | 2,644,823 |
| 31 Dec 20 |
114.00000 +2.50 |
116.00 | 111.10 | 111.50 | 663,592 |
| 30 Dec 20 |
111.50000 -2.50 |
113.93 | 108.50 | 113.93 | 1,613,796 |
| 29 Dec 20 |
114.00000 -4.50 |
118.50 | 110.01 | 118.50 | 2,540,017 |
| 24 Dec 20 |
118.50000 -3.50 |
122.78 | 117.04 | 122.00 | 1,111,578 |
| 23 Dec 20 |
122.00000 +8.00 |
122.99 | 115.56 | 116.50 | 2,541,260 |
| 22 Dec 20 |
114.00000 +4.00 |
118.98 | 109.38 | 109.50 | 2,419,363 |
| 21 Dec 20 |
110.00000 -4.50 |
118.00 | 103.66 | 117.00 | 2,121,866 |
| 18 Dec 20 |
114.50000 -1.50 |
117.96 | 110.10 | 117.00 | 1,730,491 |
| 17 Dec 20 |
116.00000 +0.00 |
117.48 | 112.91 | 115.50 | 856,481 |
| 16 Dec 20 |
116.00000 +6.00 |
122.35 | 110.50 | 110.50 | 3,024,414 |
| 15 Dec 20 |
110.00000 +4.50 |
111.98 | 105.00 | 105.50 | 1,871,942 |
| 14 Dec 20 |
105.50000 -1.50 |
109.44 | 103.00 | 108.50 | 2,230,348 |
| 11 Dec 20 |
107.00000 -8.00 |
114.95 | 107.00 | 112.50 | 2,281,599 |
| 10 Dec 20 |
115.00000 -7.00 |
118.00 | 106.66 | 118.00 | 2,539,276 |
| 09 Dec 20 |
122.00000 -5.00 |
125.00 | 115.01 | 122.50 | 2,156,085 |
| 08 Dec 20 |
127.00000 +4.00 |
127.00 | 117.50 | 126.50 | 3,276,932 |
| 07 Dec 20 |
123.00000 -9.00 |
129.45 | 123.00 | 127.00 | 2,127,225 |
| 04 Dec 20 |
132.00000 +3.00 |
132.00 | 125.00 | 128.50 | 1,869,070 |
| 03 Dec 20 |
129.00000 +2.50 |
132.50 | 120.05 | 122.50 | 2,834,850 |
| 02 Dec 20 |
126.50000 -1.50 |
129.00 | 118.00 | 126.50 | 3,940,495 |
| 01 Dec 20 |
128.00000 +6.00 |
129.99 | 116.70 | 116.70 | 4,140,133 |
| 30 Nov 20 |
122.00000 +5.00 |
122.00 | 112.50 | 118.50 | 12,220,320 |
| 27 Nov 20 |
117.00000 +0.50 |
120.00 | 112.35 | 117.00 | 2,838,069 |
| 26 Nov 20 |
116.50000 +4.50 |
119.80 | 108.25 | 111.50 | 2,425,760 |
| 25 Nov 20 |
112.00000 -1.00 |
113.96 | 108.25 | 112.50 | 2,916,927 |
| 24 Nov 20 |
113.00000 +4.00 |
117.85 | 103.10 | 108.50 | 5,622,565 |
| 23 Nov 20 |
109.00000 -26.50 |
144.00 | 103.52 | 140.50 | 14,957,060 |
| 20 Nov 20 |
135.50000 +2.50 |
142.00 | 123.30 | 133.00 | 3,855,309 |
| 19 Nov 20 |
133.00000 -1.00 |
145.99 | 117.60 | 137.00 | 8,755,310 |
| 18 Nov 20 |
134.00000 +30.00 |
135.00 | 102.00 | 103.00 | 6,963,659 |
| 17 Nov 20 |
104.00000 -3.00 |
107.99 | 101.03 | 107.50 | 3,871,904 |
| 16 Nov 20 |
107.00000 -4.50 |
113.66 | 98.00 | 111.50 | 7,207,900 |
| 13 Nov 20 |
111.50000 +1.50 |
113.00 | 104.35 | 108.50 | 7,213,220 |
| 12 Nov 20 |
110.00000 -5.00 |
117.00 | 108.25 | 115.50 | 3,352,478 |
| 11 Nov 20 |
115.00000 +3.50 |
115.00 | 103.00 | 113.50 | 7,268,600 |
| 10 Nov 20 |
111.50000 +1.50 |
119.90 | 88.66 | 107.00 | 14,725,520 |
| 09 Nov 20 |
110.00000 -60.50 |
171.96 | 99.00 | 171.00 | 20,038,910 |
| 06 Nov 20 |
170.50000 -4.50 |
174.00 | 168.00 | 172.50 | 1,189,811 |
| 05 Nov 20 |
175.00000 +3.50 |
175.00 | 170.00 | 172.50 | 1,508,901 |
| 04 Nov 20 |
171.50000 -1.50 |
174.00 | 165.00 | 172.00 | 1,768,900 |
| 03 Nov 20 |
173.00000 -2.00 |
177.00 | 170.00 | 175.00 | 3,285,006 |
| 02 Nov 20 |
175.00000 +12.50 |
179.85 | 161.06 | 162.50 | 3,166,621 |
| 30 Oct 20 |
162.50000 -3.00 |
167.00 | 161.00 | 167.00 | 2,369,648 |
| 29 Oct 20 |
165.50000 -4.50 |
175.00 | 164.00 | 169.00 | 1,823,216 |
| 28 Oct 20 |
170.00000 -10.00 |
184.00 | 163.67 | 180.00 | 4,605,803 |
| 27 Oct 20 |
180.00000 +15.00 |
187.00 | 158.03 | 164.50 | 5,566,856 |
| 26 Oct 20 |
165.00000 -11.00 |
177.00 | 163.10 | 176.00 | 3,581,583 |
| 23 Oct 20 |
176.00000 +0.00 |
179.00 | 167.75 | 173.50 | 2,955,082 |
| 22 Oct 20 |
176.00000 -5.00 |
190.40 | 165.55 | 180.00 | 7,881,879 |
| 21 Oct 20 |
181.00000 -5.00 |
185.90 | 175.55 | 185.90 | 2,582,124 |
| 20 Oct 20 |
186.00000 -9.00 |
195.40 | 182.00 | 192.00 | 2,926,449 |
| 19 Oct 20 |
195.00000 +13.00 |
209.00 | 177.15 | 185.50 | 8,532,757 |
| 16 Oct 20 |
182.00000 +17.00 |
187.00 | 163.39 | 167.00 | 2,464,157 |
| 15 Oct 20 |
165.00000 -6.00 |
172.44 | 163.00 | 170.50 | 1,838,386 |
| 14 Oct 20 |
171.00000 -8.00 |
179.52 | 167.45 | 178.50 | 3,195,792 |
| 13 Oct 20 |
179.00000 -3.00 |
183.33 | 176.00 | 182.00 | 1,629,040 |
| 12 Oct 20 |
182.00000 +6.00 |
188.96 | 173.00 | 174.00 | 3,327,099 |
| 09 Oct 20 |
176.00000 -6.00 |
182.97 | 172.15 | 181.50 | 2,585,159 |
| 08 Oct 20 |
182.00000 -1.50 |
185.00 | 175.45 | 182.50 | 2,449,442 |
| 07 Oct 20 |
183.50000 -1.50 |
188.00 | 177.00 | 184.50 | 3,386,733 |
| 06 Oct 20 |
185.00000 +8.00 |
191.20 | 177.00 | 178.00 | 4,730,502 |
| 05 Oct 20 |
177.00000 +13.00 |
181.00 | 165.00 | 165.00 | 5,386,058 |
| 02 Oct 20 |
164.00000 +6.00 |
168.00 | 154.00 | 155.50 | 3,183,475 |
| 01 Oct 20 |
158.00000 +3.00 |
159.00 | 147.24 | 153.00 | 1,965,909 |
| 30 Sep 20 |
155.00000 +15.00 |
165.45 | 137.08 | 141.00 | 7,567,321 |
| 29 Sep 20 |
140.00000 -11.50 |
149.00 | 136.00 | 148.50 | 7,124,637 |
| 28 Sep 20 |
151.50000 -14.50 |
168.45 | 141.26 | 165.00 | 10,080,140 |
| 25 Sep 20 |
166.00000 +9.00 |
169.90 | 153.65 | 156.50 | 3,030,383 |
| 24 Sep 20 |
157.00000 +3.00 |
163.00 | 145.50 | 157.00 | 3,750,408 |
| 23 Sep 20 |
154.00000 -6.00 |
160.00 | 154.00 | 160.00 | 2,457,482 |
| 22 Sep 20 |
160.00000 -4.50 |
165.00 | 154.30 | 164.50 | 3,010,275 |
| 21 Sep 20 |
164.50000 -10.00 |
175.93 | 161.09 | 174.50 | 3,012,646 |
| 18 Sep 20 |
174.50000 +1.00 |
176.00 | 168.00 | 173.00 | 2,253,464 |
| 17 Sep 20 |
173.50000 -3.50 |
176.98 | 170.00 | 176.98 | 1,673,520 |
| 16 Sep 20 |
177.00000 -0.50 |
180.00 | 173.01 | 176.50 | 2,230,488 |
| 15 Sep 20 |
177.50000 -5.00 |
183.00 | 175.05 | 177.50 | 3,092,342 |
| 14 Sep 20 |
182.50000 +2.50 |
182.50 | 172.00 | 180.00 | 2,702,798 |
| 11 Sep 20 |
180.00000 +3.50 |
181.00 | 172.20 | 178.00 | 3,170,110 |
| 10 Sep 20 |
176.50000 +9.50 |
180.45 | 165.00 | 167.00 | 5,467,133 |
| 09 Sep 20 |
167.00000 +6.00 |
169.96 | 156.30 | 160.50 | 2,957,881 |
| 08 Sep 20 |
161.00000 -8.00 |
168.95 | 160.11 | 167.50 | 2,197,822 |
| 07 Sep 20 |
169.00000 +4.00 |
176.82 | 165.00 | 167.00 | 4,440,098 |
| 04 Sep 20 |
165.00000 -2.00 |
169.00 | 161.45 | 164.50 | 1,538,153 |
| 03 Sep 20 |
167.00000 +9.00 |
175.00 | 155.72 | 157.00 | 4,118,912 |
| 02 Sep 20 |
158.00000 +0.00 |
165.00 | 151.60 | 162.50 | 3,131,854 |
| 01 Sep 20 |
158.00000 -7.50 |
165.75 | 153.64 | 165.50 | 2,813,284 |
| 28 Aug 20 |
165.50000 +4.50 |
173.90 | 157.77 | 161.50 | 2,741,048 |
| 27 Aug 20 |
161.00000 -15.50 |
175.00 | 159.36 | 172.50 | 4,908,479 |
| 26 Aug 20 |
176.50000 +8.50 |
177.40 | 159.40 | 168.50 | 3,861,080 |
| 25 Aug 20 |
168.00000 -12.00 |
180.00 | 163.00 | 178.00 | 4,546,965 |
| 24 Aug 20 |
180.00000 -13.00 |
191.70 | 177.60 | 191.50 | 3,768,287 |
| 21 Aug 20 |
193.00000 +8.00 |
200.75 | 178.00 | 181.50 | 5,323,052 |
| 20 Aug 20 |
185.00000 +14.50 |
187.00 | 168.09 | 169.50 | 5,460,754 |
| 19 Aug 20 |
170.50000 +22.00 |
174.36 | 146.15 | 148.50 | 9,365,178 |
| 18 Aug 20 |
148.50000 +3.50 |
153.90 | 145.00 | 147.00 | 3,386,403 |
| 17 Aug 20 |
145.00000 -5.00 |
149.00 | 138.00 | 144.50 | 2,396,765 |
| 14 Aug 20 |
150.00000 +2.50 |
150.00 | 143.00 | 147.50 | 1,984,904 |
| 13 Aug 20 |
147.50000 -0.50 |
150.00 | 145.20 | 148.00 | 1,568,658 |
| 12 Aug 20 |
148.00000 +3.00 |
151.52 | 140.00 | 143.50 | 2,288,520 |
| 11 Aug 20 |
145.00000 +5.50 |
146.77 | 138.25 | 139.50 | 2,312,019 |
| 10 Aug 20 |
139.50000 +0.50 |
144.00 | 135.60 | 139.00 | 2,645,583 |
| 07 Aug 20 |
139.00000 +5.00 |
145.00 | 135.45 | 145.00 | 4,326,354 |
| 06 Aug 20 |
134.00000 +5.50 |
144.98 | 128.40 | 136.50 | 7,759,957 |
| 05 Aug 20 |
128.50000 -5.00 |
131.98 | 125.04 | 131.00 | 2,199,573 |
| 04 Aug 20 |
133.50000 -2.50 |
134.00 | 122.00 | 128.50 | 3,260,650 |
| 03 Aug 20 |
136.00000 -14.00 |
149.50 | 128.00 | 149.00 | 10,023,120 |
| 31 Jul 20 |
150.00000 +5.00 |
150.00 | 140.00 | 143.00 | 1,848,564 |
| 30 Jul 20 |
145.00000 -0.50 |
149.50 | 140.60 | 145.00 | 2,786,918 |
| 29 Jul 20 |
145.50000 -4.50 |
153.02 | 143.99 | 151.50 | 4,957,784 |
| 28 Jul 20 |
150.00000 +2.00 |
150.75 | 141.25 | 149.50 | 2,598,449 |
| 27 Jul 20 |
148.00000 +9.00 |
149.75 | 131.00 | 137.50 | 4,938,603 |
| 24 Jul 20 |
139.00000 +7.00 |
142.50 | 128.00 | 130.50 | 2,320,813 |
| 23 Jul 20 |
132.00000 +2.00 |
135.52 | 125.00 | 130.00 | 2,422,241 |
| 22 Jul 20 |
130.00000 -12.50 |
154.00 | 129.00 | 148.50 | 7,206,565 |
| 21 Jul 20 |
142.50000 +2.50 |
145.95 | 129.55 | 138.00 | 2,917,047 |
| 20 Jul 20 |
140.00000 +9.00 |
140.40 | 122.75 | 132.50 | 5,572,788 |
| 17 Jul 20 |
131.00000 +12.50 |
137.00 | 116.04 | 118.50 | 4,257,877 |
| 16 Jul 20 |
118.50000 -1.50 |
120.00 | 116.03 | 120.00 | 1,361,335 |
| 15 Jul 20 |
120.00000 +0.00 |
121.80 | 116.00 | 120.00 | 1,625,317 |
| 14 Jul 20 |
120.00000 +6.00 |
126.40 | 110.11 | 114.00 | 3,233,639 |
| 13 Jul 20 |
114.00000 -5.50 |
127.70 | 112.00 | 121.50 | 3,031,494 |
| 10 Jul 20 |
119.50000 +0.50 |
126.75 | 112.10 | 118.50 | 3,108,137 |
| 09 Jul 20 |
119.00000 -9.00 |
127.00 | 117.70 | 127.00 | 3,382,176 |
| 08 Jul 20 |
128.00000 -8.00 |
135.32 | 125.60 | 135.32 | 2,491,408 |
| 07 Jul 20 |
136.00000 -3.00 |
138.25 | 131.00 | 138.25 | 2,706,606 |
| 06 Jul 20 |
139.00000 +8.00 |
141.85 | 129.10 | 132.00 | 4,530,795 |
| 03 Jul 20 |
131.00000 +12.00 |
132.75 | 116.30 | 117.00 | 2,835,783 |
| 02 Jul 20 |
119.00000 +5.00 |
121.00 | 110.01 | 111.00 | 1,871,041 |
| 01 Jul 20 |
114.00000 +6.00 |
117.70 | 110.75 | 115.50 | 2,702,246 |
| 30 Jun 20 |
108.00000 -7.00 |
117.00 | 106.04 | 116.50 | 4,611,403 |
| 29 Jun 20 |
115.00000 -12.00 |
125.25 | 109.45 | 125.25 | 6,082,247 |
| 26 Jun 20 |
127.00000 -5.00 |
131.35 | 124.00 | 131.35 | 2,733,552 |
| 25 Jun 20 |
132.00000 -7.00 |
139.88 | 130.30 | 139.50 | 2,682,435 |
| 24 Jun 20 |
139.00000 -2.00 |
154.50 | 130.25 | 152.50 | 10,981,920 |
| 23 Jun 20 |
141.00000 +2.00 |
141.00 | 120.00 | 137.00 | 4,646,308 |
| 22 Jun 20 |
139.00000 +8.00 |
140.00 | 125.10 | 132.50 | 3,608,474 |
| 19 Jun 20 |
131.00000 -7.00 |
137.55 | 125.25 | 133.50 | 4,713,721 |
| 18 Jun 20 |
138.00000 +15.00 |
144.00 | 127.00 | 131.00 | 11,185,010 |
| 17 Jun 20 |
123.00000 +12.50 |
128.80 | 109.10 | 109.50 | 10,376,210 |
| 16 Jun 20 |
110.50000 +9.50 |
111.90 | 96.04 | 98.00 | 12,875,810 |
| 15 Jun 20 |
101.00000 -27.00 |
126.40 | 97.00 | 125.50 | 18,964,070 |
| 12 Jun 20 |
128.00000 -3.25 |
131.97 | 123.00 | 131.50 | 9,588,147 |
| 11 Jun 20 |
131.25000 -15.75 |
156.55 | 129.50 | 145.50 | 9,255,900 |
| 10 Jun 20 |
147.00000 +8.00 |
154.75 | 130.70 | 141.50 | 8,144,665 |
| 09 Jun 20 |
139.00000 -5.00 |
150.00 | 127.10 | 146.50 | 12,771,950 |
| 08 Jun 20 |
144.00000 -13.00 |
156.45 | 138.00 | 156.45 | 10,367,470 |
| 05 Jun 20 |
157.00000 +7.00 |
168.00 | 146.00 | 148.00 | 7,418,598 |
| 04 Jun 20 |
150.00000 +11.50 |
156.00 | 125.00 | 133.50 | 16,354,940 |
| 03 Jun 20 |
138.50000 -18.00 |
153.50 | 124.00 | 153.50 | 21,145,940 |
| 02 Jun 20 |
156.50000 -21.00 |
176.10 | 149.00 | 176.10 | 12,830,020 |
| 01 Jun 20 |
177.50000 -4.00 |
181.00 | 166.25 | 181.00 | 4,793,449 |
| 29 May 20 |
181.50000 -9.00 |
190.96 | 168.00 | 189.50 | 10,747,240 |
| 28 May 20 |
190.50000 -10.50 |
201.00 | 185.00 | 199.50 | 5,322,977 |
| 27 May 20 |
201.00000 -1.00 |
215.25 | 192.00 | 202.00 | 9,300,436 |
| 26 May 20 |
202.00000 +15.00 |
211.00 | 177.00 | 186.50 | 9,816,845 |
| 22 May 20 |
187.00000 +4.00 |
198.50 | 168.99 | 185.00 | 12,458,520 |
| 21 May 20 |
183.00000 +36.00 |
189.00 | 144.00 | 147.00 | 14,334,710 |
| 20 May 20 |
147.00000 +0.50 |
162.00 | 137.00 | 154.50 | 9,497,413 |
| 19 May 20 |
146.50000 -2.50 |
151.96 | 144.00 | 150.50 | 3,815,731 |
| 18 May 20 |
149.00000 +11.00 |
153.00 | 137.45 | 138.50 | 7,862,439 |
| 15 May 20 |
138.00000 +31.50 |
149.83 | 117.00 | 136.50 | 17,007,350 |
| 14 May 20 |
106.50000 -6.50 |
113.25 | 105.00 | 113.00 | 6,245,400 |
| 13 May 20 |
113.00000 -4.00 |
116.00 | 111.65 | 116.00 | 3,446,854 |
| 12 May 20 |
117.00000 -3.00 |
119.99 | 112.15 | 119.99 | 5,627,003 |
| 11 May 20 |
120.00000 +7.00 |
133.00 | 118.00 | 120.00 | 8,631,583 |
| 07 May 20 |
113.00000 +6.00 |
116.56 | 108.00 | 109.50 | 11,452,470 |
| 06 May 20 |
107.00000 -9.00 |
118.00 | 100.00 | 117.00 | 9,228,393 |
| 05 May 20 |
116.00000 +0.50 |
122.00 | 114.00 | 116.50 | 8,811,587 |
| 04 May 20 |
115.50000 +6.50 |
118.40 | 103.00 | 110.50 | 9,965,994 |
| 01 May 20 |
109.00000 +13.50 |
121.90 | 101.00 | 114.50 | 14,763,240 |
| 30 Apr 20 |
95.50000 -3.00 |
103.00 | 89.00 | 97.50 | 9,629,516 |
| 29 Apr 20 |
98.50000 -11.50 |
109.00 | 97.03 | 106.50 | 9,423,094 |
| 28 Apr 20 |
110.00000 +10.00 |
113.00 | 97.00 | 99.00 | 12,392,520 |
| 27 Apr 20 |
100.00000 +7.50 |
100.00 | 80.00 | 92.50 | 14,554,110 |
| 24 Apr 20 |
92.50000 +14.50 |
97.00 | 74.30 | 79.00 | 18,239,230 |
| 23 Apr 20 |
78.00000 +9.00 |
80.00 | 65.00 | 68.50 | 7,986,780 |
| 22 Apr 20 |
69.00000 +14.00 |
97.00 | 64.00 | 65.00 | 22,412,840 |
| 21 Apr 20 |
55.00000 -2.50 |
58.45 | 52.00 | 57.50 | 6,331,702 |
| 20 Apr 20 |
57.50000 -5.50 |
66.00 | 53.60 | 64.50 | 9,598,431 |
| 17 Apr 20 |
63.00000 -5.00 |
73.90 | 61.50 | 70.00 | 10,335,030 |
| 16 Apr 20 |
68.00000 +3.00 |
72.00 | 55.35 | 65.50 | 17,165,380 |
| 15 Apr 20 |
65.00000 +5.00 |
73.31 | 61.00 | 65.50 | 14,484,590 |
| 14 Apr 20 |
60.00000 +20.00 |
64.50 | 41.00 | 41.00 | 20,540,460 |
| 09 Apr 20 |
40.00000 -3.25 |
48.00 | 38.38 | 43.25 | 17,988,730 |
| 08 Apr 20 |
43.25000 +19.25 |
46.50 | 29.00 | 31.50 | 33,783,200 |
| 07 Apr 20 |
24.00000 +1.00 |
24.80 | 22.52 | 23.00 | 1,621,593 |
| 06 Apr 20 |
23.00000 +2.50 |
23.42 | 19.00 | 19.50 | 44,193,808 |
| 03 Apr 20 |
20.50000 +0.00 |
20.80 | 20.17 | 20.25 | 2,296,535 |
| 02 Apr 20 |
20.50000 -0.75 |
20.50 | 19.57 | 20.00 | 9,610,819 |
| 01 Apr 20 |
21.25000 -0.50 |
22.00 | 21.00 | 21.50 | 511,453 |
| 31 Mar 20 |
21.75000 +0.25 |
22.00 | 21.25 | 21.50 | 2,225,611 |
| 30 Mar 20 |
21.50000 -0.75 |
22.25 | 20.50 | 22.25 | 998,770 |
| 27 Mar 20 |
22.25000 +0.00 |
22.49 | 21.79 | 22.25 | 1,363,413 |
| 26 Mar 20 |
22.25000 +3.25 |
23.35 | 18.64 | 19.00 | 2,438,951 |
| 25 Mar 20 |
19.00000 +0.40 |
19.00 | 17.65 | 18.60 | 2,324,618 |
| 24 Mar 20 |
18.60000 +1.60 |
19.49 | 16.66 | 17.00 | 990,239 |
| 23 Mar 20 |
17.00000 +0.63 |
18.00 | 15.00 | 16.25 | 1,065,491 |
| 20 Mar 20 |
16.37500 +0.88 |
18.70 | 15.80 | 15.80 | 2,109,133 |
| 19 Mar 20 |
15.50000 +1.50 |
15.80 | 13.29 | 14.00 | 2,598,467 |
| 18 Mar 20 |
14.00000 -2.10 |
15.60 | 13.00 | 15.60 | 2,606,578 |
| 17 Mar 20 |
16.10000 -2.40 |
18.77 | 15.07 | 17.75 | 2,128,415 |
| 16 Mar 20 |
18.50000 -2.25 |
20.80 | 17.25 | 20.75 | 986,883 |
| 13 Mar 20 |
20.75000 +1.00 |
21.30 | 19.70 | 19.75 | 2,352,045 |
| 12 Mar 20 |
19.75000 -3.00 |
22.00 | 19.50 | 22.00 | 1,473,458 |
| 11 Mar 20 |
22.75000 -0.25 |
23.25 | 22.50 | 23.00 | 620,443 |
| 10 Mar 20 |
23.00000 +0.75 |
24.90 | 22.25 | 22.75 | 703,121 |
| 09 Mar 20 |
22.25000 -1.25 |
22.50 | 21.00 | 22.50 | 530,070 |
| 06 Mar 20 |
23.50000 +0.00 |
24.00 | 22.11 | 23.25 | 622,524 |
| 05 Mar 20 |
23.50000 -1.45 |
25.90 | 23.50 | 24.75 | 605,150 |
| 04 Mar 20 |
24.95000 +1.45 |
26.95 | 23.00 | 23.40 | 1,773,371 |
| 03 Mar 20 |
23.50000 +0.25 |
24.88 | 23.13 | 23.25 | 685,191 |
| 02 Mar 20 |
23.25000 +0.50 |
25.50 | 23.00 | 23.00 | 1,207,658 |
| 28 Feb 20 |
22.75000 -1.40 |
24.00 | 20.49 | 23.50 | 1,952,620 |
| 27 Feb 20 |
24.15000 -1.60 |
25.30 | 23.00 | 25.30 | 2,105,616 |
| 26 Feb 20 |
25.75000 -0.50 |
26.63 | 24.10 | 26.25 | 1,186,874 |
| 25 Feb 20 |
26.25000 +0.10 |
27.66 | 25.70 | 26.15 | 1,451,872 |
| 24 Feb 20 |
26.15000 -1.50 |
27.69 | 24.55 | 27.65 | 1,345,856 |
| 21 Feb 20 |
27.65000 -1.40 |
29.00 | 27.25 | 29.00 | 1,205,025 |
| 20 Feb 20 |
29.05000 -1.45 |
30.75 | 28.14 | 30.50 | 1,003,706 |
| 19 Feb 20 |
30.50000 +0.75 |
30.70 | 29.10 | 29.75 | 1,264,831 |
| 18 Feb 20 |
29.75000 +0.45 |
32.80 | 28.05 | 29.25 | 2,361,214 |
| 17 Feb 20 |
29.30000 +1.55 |
30.44 | 28.00 | 28.00 | 3,499,540 |
| 14 Feb 20 |
27.75000 +2.85 |
28.00 | 24.95 | 24.95 | 2,287,097 |
| 13 Feb 20 |
24.90000 +0.15 |
25.50 | 24.57 | 24.57 | 728,844 |
| 12 Feb 20 |
24.75000 -1.90 |
26.86 | 24.31 | 26.65 | 1,311,181 |
| 11 Feb 20 |
26.65000 -0.10 |
27.00 | 24.71 | 26.75 | 1,160,403 |
| 10 Feb 20 |
26.75000 -1.75 |
28.75 | 25.50 | 28.50 | 899,425 |
| 07 Feb 20 |
28.50000 +0.25 |
29.50 | 28.10 | 28.25 | 1,680,056 |
| 06 Feb 20 |
28.25000 +1.00 |
29.00 | 27.45 | 27.45 | 2,749,884 |
| 05 Feb 20 |
27.25000 +2.35 |
29.00 | 24.85 | 24.90 | 2,703,016 |
| 04 Feb 20 |
24.90000 +0.65 |
25.27 | 23.17 | 24.25 | 818,231 |
| 03 Feb 20 |
24.25000 +1.50 |
25.00 | 22.65 | 23.25 | 1,309,980 |
| 31 Jan 20 |
22.75000 -1.75 |
24.46 | 22.25 | 24.46 | 1,687,064 |
| 30 Jan 20 |
24.50000 -1.25 |
26.25 | 24.00 | 26.00 | 2,887,960 |
| 29 Jan 20 |
25.75000 +3.45 |
28.45 | 21.80 | 22.30 | 6,080,561 |
| 28 Jan 20 |
22.30000 +2.05 |
23.92 | 21.30 | 21.30 | 3,737,624 |
| 27 Jan 20 |
20.25000 +1.50 |
20.50 | 18.75 | 18.75 | 4,701,895 |
| 24 Jan 20 |
18.75000 +0.00 |
19.55 | 18.50 | 18.75 | 4,085,274 |
| 23 Jan 20 |
18.75000 +0.67 |
19.85 | 18.10 | 18.50 | 2,236,600 |
| 22 Jan 20 |
18.07500 -0.05 |
18.13 | 17.65 | 18.13 | 263,582 |
| 21 Jan 20 |
18.12500 -0.13 |
18.30 | 17.65 | 18.25 | 629,359 |
| 20 Jan 20 |
18.25000 -0.13 |
18.35 | 18.00 | 18.35 | 211,405 |
| 17 Jan 20 |
18.37500 -0.38 |
18.55 | 18.00 | 18.55 | 546,544 |
| 16 Jan 20 |
18.75000 -0.50 |
19.20 | 18.10 | 19.20 | 127,852 |
| 15 Jan 20 |
19.25000 +1.38 |
20.19 | 17.48 | 17.88 | 5,353,680 |
| 14 Jan 20 |
17.87500 +0.13 |
17.88 | 17.74 | 17.75 | 1,178,677 |
| 13 Jan 20 |
17.75000 +0.00 |
17.75 | 17.50 | 17.75 | 479,660 |
| 10 Jan 20 |
17.75000 +0.00 |
17.90 | 17.50 | 17.75 | 858,431 |
| 09 Jan 20 |
17.75000 -0.75 |
19.00 | 17.60 | 18.50 | 211,701 |
| 08 Jan 20 |
18.50000 +1.00 |
19.00 | 18.25 | 18.50 | 1,061,271 |
| 07 Jan 20 |
17.50000 +0.00 |
17.99 | 17.00 | 17.50 | 53,372 |
| 06 Jan 20 |
17.50000 -0.65 |
17.97 | 17.00 | 17.97 | 57,644 |
| 03 Jan 20 |
18.15000 -0.35 |
18.80 | 18.00 | 18.50 | 129,904 |
| 02 Jan 20 |
18.50000 +1.25 |
18.97 | 17.50 | 17.50 | 475,400 |
| 31 Dec 19 |
17.25000 +0.75 |
17.50 | 16.89 | 16.89 | 88,031 |
| 30 Dec 19 |
16.50000 -0.38 |
16.93 | 16.10 | 16.50 | 26,129 |
| 27 Dec 19 |
16.88000 +0.38 |
16.88 | 16.88 | 16.88 | 6,000 |
| 24 Dec 19 |
16.50000 +0.25 |
16.89 | 16.10 | 16.25 | 101,356 |
| 23 Dec 19 |
16.25000 +0.15 |
16.75 | 16.00 | 16.50 | 100,174 |
| 20 Dec 19 |
16.10010 -0.40 |
16.10 | 16.10 | 16.10 | 6,035 |
| 19 Dec 19 |
16.50000 +0.00 |
17.15 | 16.25 | 17.00 | 57,192 |
| 18 Dec 19 |
16.50000 -0.70 |
16.50 | 16.50 | 16.50 | 12,245 |
| 17 Dec 19 |
17.20000 +0.20 |
17.20 | 17.20 | 17.20 | 7,500 |
| 16 Dec 19 |
17.00000 +0.50 |
17.45 | 16.35 | 16.50 | 62,654 |
| 13 Dec 19 |
16.50000 +0.50 |
17.00 | 16.10 | 16.10 | 110,960 |
| 12 Dec 19 |
16.00000 -0.18 |
16.18 | 15.60 | 16.00 | 75,902 |
| 11 Dec 19 |
16.18000 +0.18 |
16.50 | 16.18 | 16.18 | 15,495 |
| 10 Dec 19 |
16.00000 -0.25 |
16.35 | 16.00 | 16.25 | 13,538 |
| 09 Dec 19 |
16.25000 -0.13 |
16.40 | 16.00 | 16.25 | 71,630 |
| 06 Dec 19 |
16.37500 +0.13 |
16.38 | 16.38 | 16.38 | 11,600 |
| 05 Dec 19 |
16.25000 +0.25 |
16.50 | 16.05 | 16.05 | 42,918 |
| 04 Dec 19 |
16.00000 +0.00 |
16.40 | 15.60 | 16.00 | 53,464 |
| 03 Dec 19 |
16.00000 -0.50 |
16.70 | 15.55 | 16.50 | 219,635 |
| 02 Dec 19 |
16.50000 -0.50 |
16.77 | 16.00 | 16.77 | 53,202 |
| 29 Nov 19 |
17.00000 +0.00 |
17.50 | 16.55 | 17.00 | 108,033 |
| 28 Nov 19 |
17.00000 -0.25 |
17.40 | 16.55 | 17.13 | 58,934 |
| 27 Nov 19 |
17.25000 -0.25 |
17.49 | 17.00 | 17.38 | 295,988 |
| 26 Nov 19 |
17.50000 -0.25 |
17.90 | 17.50 | 17.75 | 156,026 |
| 25 Nov 19 |
17.75000 +0.00 |
18.00 | 17.51 | 17.75 | 39,455 |
| 22 Nov 19 |
17.75000 +0.00 |
18.00 | 17.75 | 17.75 | 41,157 |
| 21 Nov 19 |
17.75000 -1.00 |
18.67 | 17.50 | 18.67 | 376,926 |
| 20 Nov 19 |
18.75000 -0.50 |
19.79 | 18.50 | 19.25 | 793,026 |
| 19 Nov 19 |
19.25000 -1.00 |
19.88 | 18.55 | 19.88 | 100,759 |
| 18 Nov 19 |
20.25000 +0.25 |
20.25 | 19.20 | 20.00 | 231,965 |
| 15 Nov 19 |
20.00500 -0.25 |
20.45 | 20.00 | 20.25 | 464,710 |
| 14 Nov 19 |
20.25000 +0.63 |
21.50 | 19.00 | 19.63 | 1,344,053 |
| 13 Nov 19 |
19.62500 +1.92 |
19.90 | 18.40 | 18.40 | 1,204,962 |
| 12 Nov 19 |
17.70000 +0.00 |
17.89 | 17.40 | 17.70 | 18,949 |
| 11 Nov 19 |
17.70000 -0.13 |
18.19 | 15.00 | 17.83 | 267,541 |
| 08 Nov 19 |
17.82500 -0.13 |
18.21 | 17.61 | 17.95 | 71,308 |
| 07 Nov 19 |
17.95000 +2.70 |
18.35 | 15.27 | 15.27 | 1,257,227 |
| 06 Nov 19 |
15.25000 -0.25 |
15.30 | 15.02 | 15.30 | 194,010 |
| 05 Nov 19 |
15.50000 -0.25 |
15.75 | 15.25 | 15.63 | 837,500 |
| 04 Nov 19 |
15.75000 -0.25 |
16.23 | 15.55 | 16.00 | 392,742 |
| 31 Oct 19 |
16.00000 +0.00 |
16.17 | 15.93 | 16.00 | 17,000 |
| 30 Oct 19 |
16.00000 +0.00 |
16.17 | 15.80 | 16.00 | 35,848 |
| 29 Oct 19 |
16.00000 +0.00 |
16.17 | 15.90 | 16.00 | 76,256 |
| 28 Oct 19 |
16.00000 +0.00 |
16.20 | 15.88 | 16.00 | 45,726 |
| 25 Oct 19 |
16.00000 -0.13 |
16.21 | 15.86 | 16.13 | 222,375 |
| 24 Oct 19 |
16.12500 -0.38 |
16.50 | 16.00 | 16.50 | 301,957 |
| 23 Oct 19 |
16.50000 +0.63 |
16.85 | 15.60 | 15.88 | 353,220 |
| 22 Oct 19 |
15.87500 -0.15 |
16.25 | 15.50 | 16.13 | 241,195 |
| 21 Oct 19 |
16.02500 -0.23 |
16.02 | 16.00 | 16.02 | 115,204 |
| 18 Oct 19 |
16.25000 -0.75 |
17.20 | 16.00 | 17.00 | 651,972 |
| 17 Oct 19 |
17.00000 -0.40 |
17.25 | 16.50 | 17.25 | 46,279 |
| 16 Oct 19 |
17.40000 -0.10 |
17.40 | 17.01 | 17.40 | 15,500 |
| 15 Oct 19 |
17.50000 -0.75 |
18.03 | 17.00 | 18.03 | 273,133 |
| 14 Oct 19 |
18.25000 +0.00 |
18.50 | 18.03 | 18.25 | 54,471 |
| 11 Oct 19 |
18.25000 +0.00 |
18.35 | 18.00 | 18.25 | 255,258 |
| 10 Oct 19 |
18.25000 -1.25 |
21.50 | 17.05 | 20.25 | 1,119,071 |
| 09 Oct 19 |
19.50500 -0.20 |
19.50 | 19.50 | 19.50 | 144 |
| 08 Oct 19 |
19.70000 -0.05 |
19.70 | 19.50 | 19.70 | 94,301 |
| 07 Oct 19 |
19.75000 -0.15 |
19.75 | 19.25 | 19.75 | 55,298 |
| 04 Oct 19 |
19.90000 -0.10 |
20.00 | 19.90 | 20.00 | 10,000 |
| 03 Oct 19 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 596 |
| 01 Oct 19 |
20.00500 -0.25 |
20.00 | 20.00 | 20.00 | 10,550 |
| 30 Sep 19 |
20.25000 +0.00 |
20.25 | 20.00 | 20.25 | 81,005 |
| 27 Sep 19 |
20.25000 -0.25 |
20.25 | 20.08 | 20.25 | 6,724 |
| 26 Sep 19 |
20.50000 -0.16 |
21.00 | 20.15 | 20.75 | 37,333 |
| 25 Sep 19 |
20.66000 -0.11 |
20.66 | 20.58 | 20.66 | 30,000 |
| 24 Sep 19 |
20.77000 -0.73 |
20.77 | 20.77 | 20.77 | 20,000 |
| 23 Sep 19 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 42,500 |
| 20 Sep 19 |
21.50000 +0.50 |
21.50 | 21.50 | 21.50 | 280,000 |
| 19 Sep 19 |
21.00000 +0.34 |
21.50 | 20.66 | 21.00 | 40,839 |
| 18 Sep 19 |
20.66000 -0.34 |
20.66 | 20.66 | 20.66 | 1,625 |
| 17 Sep 19 |
21.00000 +0.00 |
21.29 | 20.70 | 21.00 | 20,008 |
| 16 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 17,476 |
| 13 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 18,608 |
| 12 Sep 19 |
21.00000 +0.00 |
21.50 | 20.66 | 21.00 | 3,846 |
| 11 Sep 19 |
21.00000 +0.00 |
21.50 | 20.65 | 21.00 | 241,427 |
| 10 Sep 19 |
21.00000 -0.45 |
21.45 | 20.65 | 21.00 | 10,664 |
| 09 Sep 19 |
21.45000 +0.45 |
21.50 | 21.45 | 21.45 | 31,192 |
| 06 Sep 19 |
21.00000 +0.00 |
21.48 | 20.65 | 21.00 | 10,004 |
| 05 Sep 19 |
21.00000 -0.50 |
21.50 | 20.60 | 21.00 | 585,721 |
| 04 Sep 19 |
21.50000 +0.50 |
21.50 | 21.00 | 21.00 | 258,842 |
| 03 Sep 19 |
21.00000 +0.33 |
21.45 | 20.60 | 21.00 | 88,531 |
| 02 Sep 19 |
20.66500 -0.33 |
20.67 | 20.51 | 20.67 | 36,500 |
| 30 Aug 19 |
21.00000 -0.10 |
21.28 | 20.50 | 21.00 | 36,170 |
| 29 Aug 19 |
21.10000 -0.15 |
21.28 | 21.10 | 21.25 | 11,610 |
| 28 Aug 19 |
21.25000 +0.00 |
21.30 | 21.00 | 21.25 | 28,173 |
| 27 Aug 19 |
21.25000 -0.75 |
22.00 | 20.60 | 22.00 | 91,270 |
| 23 Aug 19 |
22.00500 -0.40 |
22.00 | 22.00 | 22.00 | 11,957 |
| 22 Aug 19 |
22.40000 +0.00 |
22.40 | 22.40 | 22.40 | 10,812 |
| 21 Aug 19 |
22.40000 -0.10 |
22.49 | 22.40 | 22.40 | 49,997 |
| 20 Aug 19 |
22.50000 +0.00 |
22.70 | 22.00 | 22.50 | 40,600 |
| 19 Aug 19 |
22.50000 +0.00 |
22.75 | 22.01 | 22.50 | 6,183 |
| 16 Aug 19 |
22.50000 -0.25 |
22.75 | 22.01 | 22.75 | 36,944 |
| 15 Aug 19 |
22.75000 -0.90 |
23.74 | 22.51 | 23.65 | 213,084 |
| 14 Aug 19 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 50,000 |
| 13 Aug 19 |
23.65000 -0.36 |
23.75 | 23.50 | 23.75 | 20,637 |
| 12 Aug 19 |
24.01000 +0.00 |
24.01 | 24.01 | 24.01 | 3,000 |
| 09 Aug 19 |
24.01000 -0.24 |
24.01 | 24.00 | 24.01 | 2,457 |
| 08 Aug 19 |
24.25000 -0.25 |
24.25 | 24.01 | 24.25 | 2,600 |
| 07 Aug 19 |
24.50000 +0.00 |
24.65 | 24.01 | 24.50 | 19,809 |
| 06 Aug 19 |
24.50000 +0.00 |
25.45 | 24.00 | 24.75 | 83,984 |
| 05 Aug 19 |
24.50000 +0.00 |
28.00 | 24.00 | 24.50 | 152,395 |
| 02 Aug 19 |
24.50000 -2.25 |
26.85 | 24.01 | 26.50 | 150,153 |
| 01 Aug 19 |
26.75000 +0.65 |
26.75 | 26.75 | 26.75 | 10,889 |
| 31 Jul 19 |
26.10000 -0.40 |
26.10 | 26.00 | 26.10 | 3,337 |
| 30 Jul 19 |
26.50000 +0.00 |
26.53 | 26.10 | 26.50 | 13,907 |
| 29 Jul 19 |
26.50000 +0.25 |
26.53 | 26.05 | 26.25 | 15,258 |
| 25 Jul 19 |
26.25000 +0.00 |
26.40 | 26.00 | 26.25 | 43,235 |
| 24 Jul 19 |
26.25000 -0.25 |
26.50 | 26.00 | 26.50 | 67,500 |
| 23 Jul 19 |
26.50000 -0.25 |
26.50 | 26.50 | 26.50 | 10,000 |
| 22 Jul 19 |
26.75000 +0.00 |
26.83 | 26.50 | 26.75 | 31,649 |
| 19 Jul 19 |
26.75000 +0.00 |
27.00 | 26.50 | 26.75 | 276,125 |
| 18 Jul 19 |
26.75000 +0.08 |
26.93 | 26.50 | 26.75 | 25,500 |
| 17 Jul 19 |
26.66500 -0.08 |
26.67 | 26.67 | 26.67 | 3,698 |
| 16 Jul 19 |
26.75000 -0.25 |
26.93 | 26.60 | 26.93 | 44,936 |
| 15 Jul 19 |
27.00000 +0.00 |
27.00 | 26.67 | 27.00 | 38,039 |
| 12 Jul 19 |
27.00000 +0.00 |
27.00 | 26.67 | 27.00 | 48,953 |
| 11 Jul 19 |
27.00000 +0.00 |
27.00 | 26.60 | 27.00 | 11,713 |
| 10 Jul 19 |
27.00000 -0.25 |
27.00 | 26.50 | 27.00 | 105,368 |
| 09 Jul 19 |
27.25000 -1.25 |
28.13 | 27.00 | 28.13 | 58,443 |
| 08 Jul 19 |
28.50000 +0.00 |
28.98 | 28.01 | 28.50 | 16,440 |
| 05 Jul 19 |
28.50000 +0.00 |
28.50 | 28.01 | 28.50 | 143 |
| 04 Jul 19 |
28.50000 -0.75 |
29.00 | 28.00 | 29.00 | 24,488 |
| 03 Jul 19 |
29.25000 -0.05 |
29.25 | 29.00 | 29.25 | 34,423 |
| 02 Jul 19 |
29.30000 -0.20 |
29.30 | 29.01 | 29.30 | 2,826 |
| 01 Jul 19 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 10,245 |
| 28 Jun 19 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 22,658 |
| 27 Jun 19 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 13,892 |
| 26 Jun 19 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 90,748 |
| 25 Jun 19 |
29.50000 +0.00 |
29.70 | 29.01 | 29.50 | 17,529 |
| 24 Jun 19 |
29.50000 +0.00 |
29.70 | 29.00 | 29.50 | 28,597 |
| 21 Jun 19 |
29.50000 +0.00 |
29.75 | 29.00 | 29.50 | 28,843 |
| 20 Jun 19 |
29.50000 -0.50 |
29.90 | 29.00 | 29.90 | 28,672 |
| 19 Jun 19 |
30.00000 -0.02 |
30.02 | 29.02 | 30.02 | 72,504 |
| 18 Jun 19 |
30.02500 -0.48 |
30.02 | 30.00 | 30.02 | 15,516 |
| 17 Jun 19 |
30.50000 +0.00 |
30.55 | 30.00 | 30.50 | 118,979 |
| 14 Jun 19 |
30.50000 +0.48 |
31.20 | 30.02 | 30.50 | 14,672 |
| 13 Jun 19 |
30.02500 -0.48 |
30.02 | 30.00 | 30.02 | 25,769 |
| 12 Jun 19 |
30.50000 +0.00 |
30.65 | 30.00 | 30.50 | 104,632 |
| 11 Jun 19 |
30.50000 +0.00 |
30.65 | 30.25 | 30.50 | 170,206 |
| 10 Jun 19 |
30.50000 +0.00 |
31.00 | 30.15 | 30.50 | 98,596 |
| 07 Jun 19 |
30.50000 +0.00 |
31.25 | 30.28 | 30.50 | 217,215 |
| 06 Jun 19 |
30.50000 -1.10 |
31.47 | 30.00 | 31.47 | 38,322 |
| 05 Jun 19 |
31.60000 -0.15 |
31.60 | 31.00 | 31.60 | 94,079 |
| 04 Jun 19 |
31.75000 +0.00 |
32.13 | 31.00 | 31.75 | 160,057 |
| 03 Jun 19 |
31.75000 +2.00 |
33.00 | 30.96 | 30.96 | 504,411 |
| 31 May 19 |
29.75000 +0.00 |
30.00 | 29.00 | 29.75 | 34,727 |
| 30 May 19 |
29.75000 -0.25 |
29.95 | 29.50 | 29.95 | 35,793 |
| 29 May 19 |
30.00000 +0.00 |
30.00 | 29.50 | 30.00 | 69,667 |
| 28 May 19 |
30.00000 +1.50 |
30.48 | 28.99 | 28.99 | 155,641 |
| 24 May 19 |
28.50000 +0.75 |
28.95 | 27.64 | 27.75 | 134,830 |
| 23 May 19 |
27.75000 -0.75 |
28.75 | 27.10 | 28.50 | 90,525 |
| 22 May 19 |
28.50000 +0.00 |
28.90 | 28.10 | 28.50 | 58,820 |
| 21 May 19 |
28.50000 +0.25 |
28.50 | 28.49 | 28.49 | 63,122 |
| 20 May 19 |
28.25000 +0.27 |
28.50 | 28.13 | 28.13 | 71,094 |
| 17 May 19 |
27.97500 -0.52 |
28.15 | 27.98 | 28.15 | 151,875 |
| 16 May 19 |
28.50000 +0.00 |
28.50 | 28.05 | 28.50 | 353,966 |
| 15 May 19 |
28.50000 +0.75 |
28.90 | 27.65 | 27.75 | 315,928 |
| 14 May 19 |
27.75000 -0.75 |
28.30 | 27.27 | 28.30 | 184,601 |
| 13 May 19 |
28.50000 -1.00 |
29.02 | 28.02 | 29.02 | 76,542 |
| 10 May 19 |
29.50000 -0.25 |
29.87 | 29.02 | 29.75 | 70,320 |
| 09 May 19 |
29.75000 +0.25 |
29.87 | 29.10 | 29.25 | 16,691 |
| 08 May 19 |
29.50000 +0.00 |
29.90 | 29.05 | 29.50 | 68,391 |
| 07 May 19 |
29.50000 -0.75 |
30.00 | 29.05 | 30.00 | 72,079 |
| 03 May 19 |
30.25000 -1.25 |
31.13 | 29.60 | 31.13 | 313,685 |
| 02 May 19 |
31.50000 -0.25 |
31.90 | 31.00 | 31.75 | 307,373 |
| 01 May 19 |
31.75000 +0.00 |
32.30 | 31.45 | 31.75 | 15,073 |
| 30 Apr 19 |
31.75000 -1.00 |
32.38 | 31.15 | 32.38 | 99,171 |
| 29 Apr 19 |
32.75000 +0.25 |
32.90 | 32.10 | 32.50 | 200,798 |
| 26 Apr 19 |
32.50000 +0.00 |
32.90 | 32.15 | 32.50 | 95,900 |
| 25 Apr 19 |
32.50000 +0.00 |
32.54 | 32.28 | 32.50 | 34,815 |
| 24 Apr 19 |
32.50000 -0.75 |
33.00 | 32.00 | 33.00 | 77,667 |
| 23 Apr 19 |
33.25000 +0.75 |
33.28 | 32.53 | 33.25 | 4,935 |
| 18 Apr 19 |
32.50000 -0.75 |
32.50 | 32.50 | 32.50 | 40,770 |
| 17 Apr 19 |
33.25000 +1.00 |
33.45 | 32.24 | 32.25 | 179,405 |
| 16 Apr 19 |
32.25000 +0.00 |
32.50 | 31.90 | 32.25 | 57,146 |
| 15 Apr 19 |
32.25000 +0.25 |
32.48 | 31.50 | 32.00 | 104,228 |
| 12 Apr 19 |
32.00000 +0.75 |
32.50 | 31.02 | 31.25 | 209,849 |
| 11 Apr 19 |
31.25000 -1.25 |
32.45 | 31.00 | 32.45 | 404,286 |
| 10 Apr 19 |
32.50000 -1.50 |
33.00 | 32.00 | 33.00 | 425,070 |
| 09 Apr 19 |
34.00000 -3.50 |
37.00 | 33.00 | 37.00 | 620,320 |
| 08 Apr 19 |
37.50000 +2.30 |
38.40 | 35.30 | 35.30 | 469,656 |
| 05 Apr 19 |
35.20000 +0.70 |
35.20 | 34.65 | 34.65 | 76,009 |
| 04 Apr 19 |
34.50000 +0.00 |
34.70 | 34.00 | 34.50 | 42,979 |
| 03 Apr 19 |
34.50000 +0.25 |
34.50 | 34.05 | 34.25 | 56,294 |
| 02 Apr 19 |
34.25000 -0.75 |
34.60 | 34.00 | 34.60 | 183,879 |
| 01 Apr 19 |
35.00000 -0.50 |
35.25 | 34.17 | 35.25 | 120,625 |
| 29 Mar 19 |
35.50000 -0.70 |
35.98 | 35.02 | 35.98 | 42,781 |
| 28 Mar 19 |
36.20000 +1.50 |
36.75 | 34.43 | 34.70 | 176,902 |
| 27 Mar 19 |
34.70000 -0.90 |
36.15 | 34.25 | 36.15 | 244,521 |
| 26 Mar 19 |
35.60000 -0.70 |
35.60 | 35.60 | 35.60 | 5,646 |
| 25 Mar 19 |
36.30000 +0.00 |
36.40 | 35.60 | 36.30 | 124,504 |
| 22 Mar 19 |
36.30000 +0.00 |
36.90 | 35.67 | 36.30 | 67,418 |
| 21 Mar 19 |
36.30000 -0.10 |
36.50 | 35.88 | 36.40 | 48,803 |
| 20 Mar 19 |
36.40000 +0.30 |
36.55 | 35.50 | 36.10 | 101,546 |
| 19 Mar 19 |
36.10000 -0.90 |
36.50 | 35.38 | 36.50 | 203,094 |
| 18 Mar 19 |
37.00000 -0.02 |
37.25 | 35.32 | 37.25 | 205,115 |
| 15 Mar 19 |
37.02000 -0.48 |
37.02 | 36.00 | 37.02 | 25,005 |
| 14 Mar 19 |
37.50000 -0.80 |
38.00 | 35.70 | 38.00 | 206,167 |
| 13 Mar 19 |
38.30000 +2.44 |
38.84 | 35.95 | 35.95 | 335,760 |
| 12 Mar 19 |
35.86000 -1.84 |
37.75 | 35.86 | 37.75 | 155,710 |
| 11 Mar 19 |
37.70000 -1.60 |
39.50 | 37.00 | 39.30 | 87,061 |
| 08 Mar 19 |
39.30000 +0.10 |
39.30 | 38.60 | 39.20 | 55,503 |
| 07 Mar 19 |
39.20000 -0.85 |
40.00 | 38.10 | 40.00 | 144,305 |
| 06 Mar 19 |
40.05000 -0.05 |
40.05 | 39.80 | 40.05 | 26,137 |
| 05 Mar 19 |
40.10000 -0.40 |
40.90 | 39.50 | 40.70 | 152,117 |
| 04 Mar 19 |
40.50000 -0.80 |
41.50 | 40.00 | 41.30 | 96,281 |
| 01 Mar 19 |
41.30000 +0.50 |
41.45 | 40.00 | 41.00 | 171,938 |
| 28 Feb 19 |
40.80000 -0.80 |
41.65 | 40.02 | 41.60 | 169,888 |
| 27 Feb 19 |
41.60000 -1.20 |
43.20 | 41.00 | 42.80 | 309,668 |
| 26 Feb 19 |
42.80000 +2.15 |
43.80 | 40.67 | 40.67 | 1,407,293 |
| 25 Feb 19 |
40.65000 +0.15 |
41.00 | 40.65 | 40.65 | 143,298 |
| 22 Feb 19 |
40.50000 -0.60 |
41.99 | 39.86 | 40.60 | 688,634 |
| 21 Feb 19 |
41.10000 -1.40 |
42.11 | 40.24 | 42.11 | 332,881 |
| 20 Feb 19 |
42.50000 -0.80 |
43.20 | 42.25 | 43.20 | 104,065 |
| 19 Feb 19 |
43.30000 -1.80 |
44.20 | 42.30 | 44.20 | 220,899 |
| 18 Feb 19 |
45.10000 +0.00 |
45.42 | 44.20 | 45.10 | 27,674 |
| 15 Feb 19 |
45.10000 +0.00 |
45.55 | 44.29 | 45.10 | 84,088 |
| 14 Feb 19 |
45.10000 -0.90 |
45.39 | 44.00 | 44.70 | 258,681 |
| 13 Feb 19 |
46.00000 +0.40 |
46.00 | 44.15 | 45.60 | 233,515 |
| 12 Feb 19 |
45.60000 +0.10 |
46.30 | 43.00 | 45.50 | 139,152 |
| 11 Feb 19 |
45.50000 -1.50 |
47.00 | 45.20 | 47.00 | 58,991 |
| 08 Feb 19 |
47.00000 +0.00 |
48.00 | 46.22 | 47.00 | 234,627 |
| 07 Feb 19 |
47.00000 +1.50 |
49.80 | 45.30 | 45.50 | 304,350 |
| 06 Feb 19 |
45.50000 +2.00 |
46.60 | 42.30 | 43.50 | 429,783 |
| 05 Feb 19 |
43.50000 -2.50 |
47.00 | 43.00 | 46.00 | 463,197 |
| 04 Feb 19 |
46.00000 +3.50 |
48.88 | 44.00 | 44.00 | 809,100 |
| 01 Feb 19 |
42.50000 +0.00 |
43.00 | 42.00 | 42.50 | 165,973 |
| 31 Jan 19 |
42.50000 -0.30 |
43.75 | 42.00 | 42.80 | 617,102 |
| 30 Jan 19 |
42.80000 -1.70 |
44.41 | 42.00 | 44.41 | 517,075 |
| 29 Jan 19 |
44.50000 -1.10 |
46.00 | 44.00 | 45.60 | 177,554 |
| 28 Jan 19 |
45.60000 +1.10 |
48.00 | 44.60 | 44.60 | 376,801 |
| 25 Jan 19 |
44.50000 +4.00 |
44.60 | 40.00 | 40.50 | 408,786 |
| 24 Jan 19 |
40.50000 -1.00 |
42.00 | 40.00 | 41.50 | 313,903 |
| 23 Jan 19 |
41.50000 -1.90 |
43.89 | 41.10 | 43.40 | 292,596 |
| 22 Jan 19 |
43.40000 +0.80 |
45.90 | 43.00 | 43.10 | 1,088,963 |
| 21 Jan 19 |
42.60000 +5.20 |
44.00 | 38.00 | 38.60 | 761,953 |
| 18 Jan 19 |
37.40000 +2.70 |
38.40 | 35.00 | 35.00 | 271,799 |
| 17 Jan 19 |
34.70000 +0.00 |
35.39 | 34.00 | 34.70 | 239,292 |
| 16 Jan 19 |
34.70000 -1.30 |
35.39 | 34.23 | 35.39 | 161,637 |
| 15 Jan 19 |
36.00000 -0.40 |
36.70 | 34.15 | 36.40 | 500,012 |
| 14 Jan 19 |
36.40000 +0.50 |
37.80 | 35.80 | 35.90 | 324,435 |
| 11 Jan 19 |
35.90000 -2.30 |
38.00 | 34.50 | 38.00 | 647,449 |
| 10 Jan 19 |
38.20000 +1.80 |
38.76 | 36.05 | 36.30 | 675,364 |
| 09 Jan 19 |
36.40000 +1.20 |
37.95 | 34.70 | 35.20 | 1,498,025 |
| 08 Jan 19 |
35.20000 +3.70 |
35.83 | 30.90 | 30.90 | 2,702,684 |
| 07 Jan 19 |
31.50000 +1.50 |
31.60 | 29.01 | 30.00 | 596,222 |
| 04 Jan 19 |
30.00000 +0.00 |
30.38 | 29.00 | 30.38 | 191,588 |
| 03 Jan 19 |
30.00000 -0.50 |
30.45 | 29.00 | 30.45 | 171,553 |
| 02 Jan 19 |
30.50000 +0.00 |
31.00 | 29.50 | 30.50 | 208,771 |
| 31 Dec 18 |
30.50000 +0.00 |
30.73 | 30.00 | 30.50 | 225,933 |
| 28 Dec 18 |
30.50000 +2.50 |
31.00 | 28.00 | 28.20 | 643,470 |
| 27 Dec 18 |
28.00000 -0.20 |
28.00 | 27.50 | 28.00 | 26,021 |
| 24 Dec 18 |
28.20000 -0.30 |
28.48 | 27.40 | 28.48 | 62,758 |
| 21 Dec 18 |
28.50000 -0.70 |
29.20 | 28.00 | 29.20 | 192,465 |
| 20 Dec 18 |
29.20000 +0.20 |
29.90 | 28.00 | 29.00 | 381,029 |
| 19 Dec 18 |
29.00000 +1.40 |
30.00 | 27.09 | 27.30 | 961,599 |
| 18 Dec 18 |
27.60000 -0.90 |
27.70 | 26.15 | 27.70 | 3,017,592 |
| 17 Dec 18 |
28.50000 -1.00 |
29.75 | 28.00 | 29.50 | 443,108 |
| 14 Dec 18 |
29.50000 -1.50 |
31.95 | 29.00 | 31.00 | 578,682 |
| 13 Dec 18 |
31.00000 +0.00 |
31.95 | 29.00 | 31.00 | 1,350,558 |
| 12 Dec 18 |
31.00000 +2.00 |
31.88 | 27.86 | 29.00 | 4,594,668 |
| 11 Dec 18 |
29.00000 -1.50 |
30.95 | 28.00 | 30.00 | 3,522,547 |
| 10 Dec 18 |
30.50000 +7.65 |
37.00 | 27.00 | 31.50 | 14,022,730 |
| 07 Dec 18 |
22.85000 +0.35 |
22.85 | 22.70 | 22.70 | 44,132 |
| 06 Dec 18 |
22.50000 -0.10 |
22.50 | 22.00 | 22.50 | 5,214 |
| 05 Dec 18 |
22.60000 +0.20 |
22.60 | 22.25 | 22.60 | 4,564 |
| 04 Dec 18 |
22.40000 +0.15 |
22.40 | 22.20 | 22.40 | 48,799 |
| 03 Dec 18 |
22.25000 -0.35 |
22.25 | 22.25 | 22.25 | 7,700 |
| 30 Nov 18 |
22.60000 +0.40 |
22.60 | 22.40 | 22.60 | 5,374 |
| 29 Nov 18 |
22.20000 -0.25 |
22.20 | 22.10 | 22.20 | 46,173 |
| 28 Nov 18 |
22.45000 -0.05 |
22.45 | 22.05 | 22.45 | 72,526 |
| 27 Nov 18 |
22.50000 +0.45 |
22.50 | 22.05 | 22.50 | 10,037 |
| 26 Nov 18 |
22.05000 -0.25 |
22.05 | 22.05 | 22.05 | 425 |
| 23 Nov 18 |
22.30000 +0.10 |
23.00 | 21.30 | 22.20 | 332,190 |
| 21 Nov 18 |
22.20000 +0.20 |
22.40 | 21.00 | 22.40 | 13,093 |
| 20 Nov 18 |
22.00000 -0.50 |
22.00 | 21.80 | 22.00 | 3,132 |
| 19 Nov 18 |
22.50000 -0.50 |
22.70 | 22.00 | 22.70 | 31,216 |
| 16 Nov 18 |
23.00000 -0.85 |
23.75 | 22.10 | 23.75 | 75,974 |
| 15 Nov 18 |
23.85000 +0.00 |
23.85 | 22.00 | 23.85 | 40,974 |
| 13 Nov 18 |
23.85000 +0.00 |
23.85 | 23.40 | 23.85 | 35,786 |
| 12 Nov 18 |
23.85000 +0.07 |
23.85 | 23.40 | 23.85 | 8,014 |
| 09 Nov 18 |
23.78000 +0.38 |
23.78 | 23.50 | 23.78 | 20,700 |
| 08 Nov 18 |
23.40000 -0.45 |
23.40 | 23.40 | 23.40 | 3,522 |
| 07 Nov 18 |
23.85000 +0.45 |
23.85 | 23.40 | 23.85 | 19,734 |
| 06 Nov 18 |
23.40000 -0.10 |
23.40 | 23.40 | 23.40 | 375 |
| 05 Nov 18 |
23.50000 -0.35 |
23.50 | 23.50 | 23.50 | 1,697 |
| 02 Nov 18 |
23.85000 -0.25 |
23.85 | 23.40 | 23.85 | 128,494 |
| 01 Nov 18 |
24.10000 +0.65 |
24.10 | 23.40 | 24.10 | 19,527 |
| 31 Oct 18 |
23.45000 -0.05 |
23.45 | 23.45 | 23.45 | 68,328 |
| 30 Oct 18 |
23.50000 +0.05 |
23.50 | 23.05 | 23.50 | 14,000 |
| 29 Oct 18 |
23.45000 +0.35 |
23.45 | 23.00 | 23.45 | 51,944 |
| 26 Oct 18 |
23.10000 +0.00 |
23.10 | 23.00 | 23.10 | 8,095 |
| 25 Oct 18 |
23.10000 +0.00 |
23.10 | 23.10 | 23.10 | 30,500 |
| 24 Oct 18 |
23.10000 -0.55 |
23.10 | 23.10 | 23.10 | 204 |
| 23 Oct 18 |
23.65000 -0.19 |
23.80 | 23.65 | 23.80 | 10,500 |
| 22 Oct 18 |
23.84500 -0.03 |
23.84 | 23.60 | 23.84 | 23,482 |
| 19 Oct 18 |
23.88000 -0.12 |
23.88 | 23.60 | 23.88 | 74,903 |
| 18 Oct 18 |
24.00000 -0.30 |
24.00 | 23.60 | 24.00 | 113,430 |
| 17 Oct 18 |
24.30000 +0.12 |
24.80 | 23.60 | 24.30 | 48,834 |
| 16 Oct 18 |
24.18000 +0.18 |
24.18 | 23.35 | 24.00 | 72,575 |
| 15 Oct 18 |
24.00000 -0.48 |
24.45 | 23.10 | 24.45 | 123,567 |
| 12 Oct 18 |
24.47500 -0.02 |
24.48 | 24.00 | 24.48 | 33,189 |
| 11 Oct 18 |
24.50000 -0.50 |
24.73 | 24.05 | 24.73 | 158,278 |
| 10 Oct 18 |
25.00000 +0.50 |
26.00 | 24.10 | 26.00 | 207,872 |
| 09 Oct 18 |
24.50000 +0.60 |
25.00 | 24.10 | 24.10 | 115,482 |
| 08 Oct 18 |
23.90000 +0.00 |
24.40 | 23.50 | 23.90 | 77,132 |
| 05 Oct 18 |
23.90000 +0.40 |
24.25 | 23.11 | 23.50 | 278,324 |
| 04 Oct 18 |
23.50000 +0.00 |
23.75 | 23.00 | 23.50 | 39,916 |
| 03 Oct 18 |
23.50000 -1.50 |
24.00 | 23.10 | 24.00 | 130,692 |
| 02 Oct 18 |
25.00000 +0.25 |
26.00 | 24.00 | 25.00 | 86,059 |
| 01 Oct 18 |
24.75000 -0.13 |
24.75 | 24.00 | 24.75 | 206,828 |
| 28 Sep 18 |
24.87500 +0.23 |
24.88 | 24.10 | 24.88 | 127,621 |
| 27 Sep 18 |
24.65000 -0.55 |
24.65 | 24.00 | 24.65 | 54,111 |
| 26 Sep 18 |
25.20000 +0.00 |
25.40 | 24.40 | 25.20 | 98,085 |
| 25 Sep 18 |
25.20000 +0.28 |
25.50 | 24.50 | 25.20 | 55,085 |
| 24 Sep 18 |
24.92000 +0.42 |
24.92 | 24.65 | 24.65 | 70,524 |
| 21 Sep 18 |
24.50000 -0.70 |
25.00 | 24.20 | 25.00 | 114,655 |
| 20 Sep 18 |
25.20000 -0.15 |
25.20 | 25.00 | 25.20 | 11,587 |
| 19 Sep 18 |
25.35000 +0.15 |
25.35 | 25.00 | 25.35 | 193,750 |
| 18 Sep 18 |
25.20000 -0.54 |
25.20 | 25.20 | 25.20 | 230,171 |
| 17 Sep 18 |
25.74000 -0.26 |
25.74 | 25.20 | 25.74 | 13,493 |
| 14 Sep 18 |
26.00000 +0.80 |
26.00 | 25.20 | 26.00 | 41,328 |
| 13 Sep 18 |
25.20000 -1.00 |
25.20 | 25.20 | 25.20 | 7,500 |
| 12 Sep 18 |
26.20000 +0.00 |
27.20 | 25.20 | 26.20 | 20,045 |
| 11 Sep 18 |
26.20000 -0.70 |
26.36 | 25.00 | 26.36 | 126,702 |
| 10 Sep 18 |
26.90000 -0.40 |
27.80 | 26.00 | 27.30 | 91,012 |
| 07 Sep 18 |
27.30000 +0.00 |
27.30 | 26.80 | 27.30 | 33,623 |
| 06 Sep 18 |
27.30000 +0.00 |
27.30 | 26.80 | 27.30 | 18,444 |
| 05 Sep 18 |
27.30000 -0.20 |
27.41 | 26.30 | 27.41 | 141,433 |
| 04 Sep 18 |
27.50000 +0.00 |
27.58 | 27.20 | 27.50 | 181,672 |
| 03 Sep 18 |
27.50000 +0.00 |
28.00 | 27.00 | 27.50 | 877,521 |
| 31 Aug 18 |
27.50000 +2.70 |
27.95 | 24.65 | 24.80 | 703,352 |
| 30 Aug 18 |
24.80000 +1.30 |
25.70 | 23.60 | 23.60 | 981,631 |
| 29 Aug 18 |
23.50000 -0.40 |
23.80 | 23.05 | 23.50 | 19,847 |
| 28 Aug 18 |
23.90000 -0.80 |
24.25 | 23.90 | 24.25 | 286,271 |
| 24 Aug 18 |
24.70000 -0.20 |
25.00 | 24.00 | 24.90 | 292,200 |
| 23 Aug 18 |
24.90000 +0.60 |
25.20 | 24.50 | 24.50 | 391,327 |
| 22 Aug 18 |
24.30000 +1.80 |
25.00 | 22.13 | 22.50 | 671,624 |
| 21 Aug 18 |
22.50000 +1.30 |
23.30 | 21.00 | 21.20 | 1,170,294 |
| 20 Aug 18 |
21.20000 -1.10 |
22.00 | 21.15 | 22.00 | 310,773 |
| 17 Aug 18 |
22.30000 +0.00 |
22.59 | 22.00 | 22.30 | 243,379 |
| 16 Aug 18 |
22.30000 -0.50 |
23.00 | 22.00 | 22.80 | 205,627 |
| 15 Aug 18 |
22.80000 -1.20 |
23.80 | 22.70 | 23.80 | 97,403 |
| 14 Aug 18 |
24.00000 -0.12 |
24.00 | 23.60 | 24.00 | 50,611 |
| 13 Aug 18 |
24.12000 -0.03 |
24.12 | 24.00 | 24.12 | 73,484 |
| 10 Aug 18 |
24.15000 +0.00 |
24.15 | 24.00 | 24.15 | 84,164 |
| 09 Aug 18 |
24.15000 -0.15 |
24.15 | 24.06 | 24.15 | 476,395 |
| 08 Aug 18 |
24.30000 +0.06 |
24.30 | 24.00 | 24.30 | 618,580 |
| 07 Aug 18 |
24.24000 -0.06 |
24.24 | 24.00 | 24.24 | 49,522 |
| 06 Aug 18 |
24.30000 -0.40 |
24.60 | 24.00 | 24.60 | 162,375 |
| 03 Aug 18 |
24.70000 -0.10 |
24.95 | 24.40 | 24.80 | 770,109 |
| 02 Aug 18 |
24.80000 +0.00 |
24.98 | 24.77 | 24.80 | 116,857 |
| 01 Aug 18 |
24.80000 +0.10 |
25.00 | 24.50 | 24.70 | 493,134 |
| 31 Jul 18 |
24.70000 -1.00 |
25.35 | 24.15 | 25.35 | 1,314,160 |
| 30 Jul 18 |
25.70000 -9.80 |
35.35 | 25.00 | 35.35 | 1,104,956 |
| 27 Jul 18 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 33,967 |
| 26 Jul 18 |
35.50000 -3.00 |
38.50 | 35.15 | 38.50 | 41,867 |
| 25 Jul 18 |
38.50000 +0.00 |
39.00 | 35.56 | 38.00 | 301,811 |
| 24 Jul 18 |
38.50000 +10.84 |
51.00 | 33.00 | 33.00 | 2,340,410 |
| 23 Jul 18 |
27.66000 +0.00 |
27.66 | 27.44 | 27.66 | 20,225 |
| 20 Jul 18 |
27.66000 -0.84 |
27.66 | 27.66 | 27.66 | 2,277 |
| 19 Jul 18 |
28.50000 +0.00 |
29.75 | 27.66 | 28.50 | 30,689 |
| 18 Jul 18 |
28.50000 +0.00 |
29.50 | 27.66 | 28.50 | 5,623 |
| 17 Jul 18 |
28.50000 +0.67 |
28.50 | 27.76 | 28.50 | 10,564 |
| 16 Jul 18 |
27.82500 -0.67 |
27.83 | 27.75 | 27.83 | 3,133 |
| 13 Jul 18 |
28.50000 +1.50 |
29.00 | 27.10 | 28.50 | 92,730 |
| 12 Jul 18 |
27.00000 -0.63 |
28.37 | 27.00 | 28.37 | 43,116 |
| 11 Jul 18 |
27.62500 +0.00 |
27.63 | 27.00 | 27.63 | 1,573 |
| 10 Jul 18 |
27.62500 -0.88 |
27.63 | 27.63 | 27.63 | 7,239 |
| 09 Jul 18 |
28.50000 +0.88 |
28.50 | 27.00 | 28.50 | 55,162 |
| 06 Jul 18 |
27.62500 -0.58 |
27.63 | 27.15 | 27.63 | 6,000 |
| 05 Jul 18 |
28.20000 -0.20 |
28.20 | 28.00 | 28.20 | 232 |
| 02 Jul 18 |
28.40000 +0.30 |
28.40 | 28.00 | 28.40 | 10,193 |
| 29 Jun 18 |
28.10000 -0.35 |
28.10 | 28.10 | 28.10 | 395 |
| 28 Jun 18 |
28.45000 +0.35 |
28.45 | 28.10 | 28.45 | 11,611 |
| 27 Jun 18 |
28.10000 -0.50 |
28.10 | 28.10 | 28.10 | 984 |
| 26 Jun 18 |
28.60000 +0.10 |
28.60 | 28.10 | 28.60 | 17,754 |
| 25 Jun 18 |
28.50000 +0.49 |
28.50 | 28.00 | 28.50 | 15,666 |
| 22 Jun 18 |
28.01000 -0.99 |
28.01 | 28.00 | 28.01 | 17,500 |
| 21 Jun 18 |
29.00000 +0.00 |
29.90 | 28.01 | 29.00 | 3,350 |
| 20 Jun 18 |
29.00000 -3.00 |
31.25 | 28.01 | 31.25 | 43,588 |
| 19 Jun 18 |
32.00000 +0.00 |
32.00 | 30.50 | 32.00 | 30,314 |
| 18 Jun 18 |
32.00000 +0.00 |
33.00 | 31.05 | 32.00 | 16,739 |
| 15 Jun 18 |
32.00000 -1.64 |
32.05 | 31.49 | 32.05 | 95,426 |
| 14 Jun 18 |
33.64200 -0.11 |
33.64 | 32.00 | 33.64 | 25,413 |
| 12 Jun 18 |
33.75000 -0.25 |
33.75 | 32.05 | 33.75 | 23,913 |
| 11 Jun 18 |
34.00000 +1.00 |
34.00 | 32.01 | 34.00 | 63,422 |
| 08 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 20,000 |
| 07 Jun 18 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 23,785 |
| 05 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jun 18 |
33.00000 +0.99 |
33.00 | 32.01 | 33.00 | 55,812 |
| 01 Jun 18 |
32.01000 -1.09 |
32.01 | 32.01 | 32.01 | 5,000 |
| 31 May 18 |
33.10000 -0.10 |
33.10 | 32.01 | 33.10 | 9,163 |
| 30 May 18 |
33.20000 -0.80 |
33.20 | 32.01 | 33.20 | 5,143 |
| 29 May 18 |
33.99990 +0.70 |
34.00 | 32.01 | 34.00 | 12,220 |
| 25 May 18 |
33.30000 -0.44 |
33.30 | 33.30 | 33.30 | 7,003 |
| 24 May 18 |
33.74500 -0.26 |
33.74 | 32.01 | 33.74 | 4,788 |
| 23 May 18 |
34.00000 -1.50 |
34.60 | 32.01 | 34.60 | 100,003 |
| 22 May 18 |
35.50000 +6.02 |
39.20 | 31.98 | 31.98 | 394,886 |
| 21 May 18 |
29.48000 -0.02 |
29.48 | 29.02 | 29.48 | 17,048 |
| 18 May 18 |
29.50000 +0.00 |
29.50 | 29.02 | 29.50 | 19,830 |
| 17 May 18 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 7,000 |
| 16 May 18 |
29.50000 +0.50 |
29.50 | 29.44 | 29.50 | 25,970 |
| 15 May 18 |
29.00000 -1.00 |
29.00 | 29.00 | 29.00 | 3,019 |
| 11 May 18 |
30.00000 +0.00 |
31.00 | 28.00 | 29.50 | 30,524 |
| 10 May 18 |
30.00000 +1.00 |
30.15 | 29.00 | 30.15 | 8,031 |
| 09 May 18 |
29.00000 -1.50 |
29.00 | 29.00 | 29.00 | 170,350 |
| 08 May 18 |
30.50000 +0.00 |
30.75 | 30.25 | 30.50 | 170,954 |
| 04 May 18 |
30.50000 +0.13 |
30.75 | 30.16 | 30.50 | 11,546 |
| 03 May 18 |
30.37500 +0.00 |
30.38 | 30.16 | 30.38 | 96,526 |
| 02 May 18 |
30.37500 +0.00 |
30.38 | 30.16 | 30.38 | 1,738 |
| 01 May 18 |
30.37500 +0.00 |
30.38 | 30.38 | 30.38 | 27,295 |
| 30 Apr 18 |
30.37500 +0.08 |
30.38 | 30.02 | 30.38 | 88,214 |
| 27 Apr 18 |
30.30000 -0.10 |
30.30 | 30.02 | 30.30 | 189,741 |
| 26 Apr 18 |
30.40000 +0.00 |
30.40 | 30.30 | 30.40 | 70,301 |
| 25 Apr 18 |
30.40000 +0.00 |
30.40 | 30.40 | 30.40 | 1,200 |
| 24 Apr 18 |
30.40000 -0.60 |
30.40 | 30.40 | 30.40 | 66 |
| 23 Apr 18 |
31.00000 +0.70 |
31.25 | 30.90 | 31.00 | 3,856 |
| 20 Apr 18 |
30.30000 -1.20 |
30.30 | 30.00 | 30.30 | 21,400 |
| 19 Apr 18 |
31.50000 +0.00 |
31.60 | 30.30 | 31.50 | 43,608 |
| 18 Apr 18 |
31.50000 +0.00 |
31.60 | 31.50 | 31.50 | 5,040 |
| 17 Apr 18 |
31.50000 -0.44 |
31.85 | 30.00 | 31.85 | 24,546 |
| 16 Apr 18 |
31.94500 -0.02 |
31.94 | 31.20 | 31.94 | 42,500 |
| 13 Apr 18 |
31.96980 -0.53 |
31.97 | 31.00 | 31.97 | 37,445 |
| 12 Apr 18 |
32.50000 -1.00 |
33.00 | 32.00 | 33.00 | 19,723 |
| 11 Apr 18 |
33.50000 -0.31 |
33.50 | 33.00 | 33.50 | 5,258 |
| 10 Apr 18 |
33.81000 -0.09 |
33.81 | 33.00 | 33.81 | 31,542 |
| 09 Apr 18 |
33.90000 -0.05 |
33.90 | 33.00 | 33.90 | 13,441 |
| 06 Apr 18 |
33.95000 +0.45 |
33.95 | 33.00 | 33.50 | 24,093 |
| 05 Apr 18 |
33.50000 -1.95 |
35.00 | 33.00 | 35.00 | 32,125 |
| 04 Apr 18 |
35.45000 +0.00 |
35.45 | 35.00 | 35.45 | 8,304 |
| 03 Apr 18 |
35.45000 +0.00 |
35.45 | 35.00 | 35.45 | 71,833 |
| 29 Mar 18 |
35.45000 -0.05 |
35.45 | 35.00 | 35.45 | 85,295 |
| 28 Mar 18 |
35.50000 -0.22 |
35.50 | 35.00 | 35.50 | 229,509 |
| 27 Mar 18 |
35.72500 -1.78 |
37.00 | 35.72 | 37.00 | 13,473 |
| 26 Mar 18 |
37.50000 +0.00 |
37.68 | 37.00 | 37.50 | 14,496 |
| 23 Mar 18 |
37.50000 +0.00 |
37.68 | 37.00 | 37.50 | 73,664 |
| 22 Mar 18 |
37.50000 -1.00 |
38.50 | 37.05 | 38.50 | 23,589 |
| 21 Mar 18 |
38.50000 -1.00 |
39.00 | 38.00 | 39.00 | 25,002 |
| 20 Mar 18 |
39.50000 +0.00 |
39.85 | 39.00 | 39.50 | 17,703 |
| 19 Mar 18 |
39.50000 -0.50 |
39.85 | 39.10 | 39.50 | 22,027 |
| 16 Mar 18 |
40.00000 -0.50 |
40.00 | 40.00 | 40.00 | 25,000 |
| 15 Mar 18 |
40.50000 -0.25 |
40.85 | 40.30 | 40.50 | 15,171 |
| 14 Mar 18 |
40.75000 +0.25 |
40.75 | 40.75 | 40.75 | 20,000 |
| 13 Mar 18 |
40.50000 +0.50 |
42.17 | 40.10 | 41.50 | 109,823 |
| 12 Mar 18 |
40.00000 -3.50 |
43.11 | 40.00 | 43.11 | 16,481 |
| 09 Mar 18 |
43.50000 -0.50 |
44.32 | 43.00 | 44.00 | 76,998 |
| 08 Mar 18 |
44.00000 +0.00 |
44.45 | 43.10 | 44.00 | 36,585 |
| 07 Mar 18 |
44.00000 -6.50 |
50.00 | 43.00 | 50.00 | 60,349 |
| 06 Mar 18 |
50.50000 -0.95 |
50.70 | 50.00 | 50.50 | 2,200 |
| 05 Mar 18 |
51.45000 -1.05 |
51.45 | 50.11 | 51.45 | 4,806 |
| 02 Mar 18 |
52.50000 +0.50 |
52.50 | 52.50 | 52.50 | 5,660 |
| 01 Mar 18 |
52.00000 -1.00 |
54.00 | 51.00 | 53.00 | 26,471 |
| 28 Feb 18 |
53.00000 -1.50 |
54.00 | 51.20 | 54.00 | 14,651 |
| 27 Feb 18 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 16,641 |
| 26 Feb 18 |
54.50000 -1.50 |
55.10 | 54.10 | 55.10 | 9,969 |
| 23 Feb 18 |
56.00000 -3.00 |
58.00 | 55.10 | 58.00 | 13,703 |
| 22 Feb 18 |
59.00000 -1.50 |
60.38 | 58.00 | 60.38 | 56,910 |
| 21 Feb 18 |
60.50000 -2.50 |
60.50 | 60.12 | 60.50 | 4,000 |
| 20 Feb 18 |
63.00000 +0.06 |
63.00 | 63.00 | 63.00 | 2,044 |
| 19 Feb 18 |
62.94000 +0.44 |
63.00 | 62.94 | 62.94 | 9,585 |
| 16 Feb 18 |
62.50000 +0.00 |
63.00 | 60.55 | 62.50 | 11,211 |
| 15 Feb 18 |
62.50000 +1.50 |
63.70 | 60.55 | 63.00 | 17,103 |
| 14 Feb 18 |
61.00000 -2.00 |
61.00 | 61.00 | 61.00 | 1,904 |
| 13 Feb 18 |
63.00000 -1.00 |
63.70 | 61.44 | 63.00 | 3,836 |
| 12 Feb 18 |
64.00000 +1.00 |
64.00 | 64.00 | 64.00 | 3,001 |
| 09 Feb 18 |
63.00000 -1.20 |
64.20 | 61.00 | 63.00 | 9,459 |
| 08 Feb 18 |
64.20000 +1.70 |
64.20 | 64.20 | 64.20 | 25,504 |
| 07 Feb 18 |
62.50000 +0.00 |
64.40 | 60.30 | 62.50 | 1,541 |
| 06 Feb 18 |
62.50000 -2.50 |
64.40 | 60.00 | 63.50 | 19,102 |
| 05 Feb 18 |
65.00000 +0.00 |
65.00 | 64.10 | 65.00 | 5,596 |
| 02 Feb 18 |
65.00000 +0.00 |
65.00 | 64.10 | 65.00 | 3,497 |
| 01 Feb 18 |
65.00000 -1.00 |
65.40 | 64.10 | 65.00 | 10,300 |
| 30 Jan 18 |
66.00000 -0.50 |
66.80 | 65.00 | 66.50 | 2,062 |
| 29 Jan 18 |
66.50000 -1.50 |
66.98 | 65.00 | 66.50 | 13,089 |
| 26 Jan 18 |
68.00000 +1.50 |
68.00 | 65.00 | 66.50 | 7,504 |
| 24 Jan 18 |
66.50000 +0.00 |
67.10 | 65.00 | 66.50 | 1,828 |
| 23 Jan 18 |
66.50000 +0.00 |
67.30 | 65.00 | 66.50 | 6,989 |
| 22 Jan 18 |
66.50000 +0.45 |
67.30 | 65.10 | 66.50 | 5,025 |
| 19 Jan 18 |
66.05000 -0.95 |
66.05 | 65.10 | 66.05 | 7,510 |
| 18 Jan 18 |
67.00000 +0.00 |
69.52 | 66.13 | 68.00 | 15,996 |
| 17 Jan 18 |
67.00000 +0.00 |
67.36 | 66.30 | 67.00 | 1,852 |
| 16 Jan 18 |
67.00000 -1.50 |
69.59 | 66.15 | 68.50 | 8,398 |
| 15 Jan 18 |
68.50000 +3.00 |
70.45 | 67.00 | 67.00 | 34,466 |
| 12 Jan 18 |
65.50000 +1.10 |
66.95 | 64.00 | 65.50 | 17,612 |
| 11 Jan 18 |
64.40000 -0.60 |
64.40 | 64.40 | 64.40 | 600 |
| 10 Jan 18 |
65.00000 +0.60 |
65.00 | 64.40 | 65.00 | 26,500 |
| 09 Jan 18 |
64.40000 -1.10 |
64.40 | 64.40 | 64.40 | 609 |
| 08 Jan 18 |
65.50000 +2.00 |
66.35 | 62.72 | 63.50 | 20,786 |
| 05 Jan 18 |
63.50000 +1.24 |
64.68 | 62.00 | 63.50 | 30,583 |
| 04 Jan 18 |
62.26500 -0.24 |
62.26 | 62.05 | 62.26 | 11,045 |
| 03 Jan 18 |
62.50000 -1.50 |
64.39 | 62.00 | 64.00 | 11,031 |
| 02 Jan 18 |
64.00000 +0.95 |
64.39 | 63.02 | 64.00 | 5,390 |
| 29 Dec 17 |
63.05000 -0.95 |
63.05 | 63.05 | 63.05 | 618 |
| 28 Dec 17 |
64.00000 +0.95 |
64.50 | 63.00 | 64.50 | 6,638 |
| 27 Dec 17 |
63.05000 +0.00 |
63.05 | 63.00 | 63.05 | 5,475 |
| 22 Dec 17 |
63.05000 +0.00 |
63.05 | 63.05 | 63.05 | 690 |
| 21 Dec 17 |
63.05000 -1.95 |
63.05 | 63.05 | 63.05 | 388 |
| 20 Dec 17 |
65.00000 +0.50 |
65.75 | 63.05 | 64.50 | 9,163 |
| 19 Dec 17 |
64.50000 +0.00 |
65.75 | 63.05 | 64.50 | 3,707 |
| 18 Dec 17 |
64.50000 +0.00 |
65.75 | 63.05 | 64.50 | 7,196 |
| 15 Dec 17 |
64.50000 -0.38 |
64.88 | 63.00 | 64.50 | 7,623 |
| 14 Dec 17 |
64.88000 +0.00 |
64.88 | 64.88 | 64.88 | 1,000 |
| 13 Dec 17 |
64.88000 +0.38 |
64.88 | 64.88 | 64.88 | 8,037 |
| 12 Dec 17 |
64.50000 +0.75 |
64.88 | 63.03 | 64.50 | 1,869 |
| 08 Dec 17 |
63.75000 -1.25 |
63.75 | 63.00 | 63.75 | 2,455 |
| 07 Dec 17 |
65.00000 +0.98 |
65.75 | 64.02 | 65.00 | 2,171 |
| 06 Dec 17 |
64.02000 +0.00 |
64.02 | 64.02 | 64.02 | 1,621 |
| 04 Dec 17 |
64.02000 -0.98 |
64.02 | 64.00 | 64.02 | 5,087 |
| 01 Dec 17 |
65.00000 +0.32 |
65.75 | 64.68 | 65.50 | 4,073 |
| 30 Nov 17 |
64.67500 -1.07 |
64.68 | 64.50 | 64.68 | 6,594 |
| 29 Nov 17 |
65.75000 +0.20 |
66.50 | 64.68 | 66.25 | 3,598 |
| 28 Nov 17 |
65.55000 -0.70 |
65.55 | 65.55 | 65.55 | 576 |
| 27 Nov 17 |
66.25000 +0.00 |
66.50 | 65.50 | 66.25 | 5,833 |
| 24 Nov 17 |
66.25000 -0.15 |
66.40 | 65.55 | 66.25 | 18,442 |
| 23 Nov 17 |
66.40000 +0.00 |
66.40 | 66.40 | 66.40 | 27 |
| 22 Nov 17 |
66.40000 +0.15 |
66.95 | 66.40 | 66.40 | 9,963 |
| 21 Nov 17 |
66.25000 +0.00 |
66.95 | 65.60 | 66.25 | 4,721 |
| 20 Nov 17 |
66.25000 -0.50 |
66.75 | 65.50 | 66.25 | 6,839 |
| 17 Nov 17 |
66.75000 +0.50 |
66.75 | 66.75 | 66.75 | 1,758 |
| 16 Nov 17 |
66.25000 -0.50 |
67.00 | 65.50 | 67.00 | 17,149 |
| 15 Nov 17 |
66.75000 +0.02 |
66.75 | 66.73 | 66.75 | 4,778 |
| 14 Nov 17 |
66.73000 +0.03 |
66.73 | 66.73 | 66.73 | 260 |
| 13 Nov 17 |
66.70000 -0.30 |
66.70 | 66.55 | 66.70 | 750 |
| 10 Nov 17 |
67.00000 -1.50 |
67.00 | 66.65 | 66.75 | 20,408 |
| 09 Nov 17 |
68.50000 +0.00 |
68.75 | 67.28 | 68.50 | 4,856 |
| 08 Nov 17 |
68.50000 +0.00 |
69.47 | 67.75 | 68.50 | 4,791 |
| 07 Nov 17 |
68.50000 +0.00 |
69.47 | 67.28 | 68.50 | 11,141 |
| 06 Nov 17 |
68.50000 +0.00 |
69.50 | 67.28 | 68.50 | 2,276 |
| 03 Nov 17 |
68.50000 +1.25 |
69.50 | 67.05 | 67.25 | 11,494 |
| 02 Nov 17 |
67.25000 +0.00 |
68.00 | 66.75 | 67.25 | 3,660 |
| 01 Nov 17 |
67.25000 +0.75 |
68.00 | 66.00 | 66.50 | 14,630 |
| 31 Oct 17 |
66.50000 -0.55 |
67.00 | 66.01 | 67.00 | 15,177 |
| 30 Oct 17 |
67.05000 -0.95 |
67.05 | 67.05 | 67.05 | 4,500 |
| 27 Oct 17 |
68.00000 -1.00 |
69.50 | 68.00 | 69.00 | 19,424 |
| 26 Oct 17 |
69.00000 +0.85 |
69.70 | 68.00 | 69.50 | 17,225 |
| 25 Oct 17 |
68.15000 -1.35 |
68.15 | 68.15 | 68.15 | 2,418 |
| 24 Oct 17 |
69.50000 +0.35 |
70.50 | 69.15 | 70.00 | 21,192 |
| 23 Oct 17 |
69.15000 -0.85 |
69.15 | 69.15 | 69.15 | 2,936 |
| 20 Oct 17 |
70.00000 +0.50 |
70.70 | 69.15 | 69.50 | 10,339 |
| 19 Oct 17 |
69.50000 +0.00 |
69.95 | 69.15 | 69.50 | 3,097 |
| 18 Oct 17 |
69.50000 +0.50 |
70.00 | 68.10 | 69.00 | 13,016 |
| 17 Oct 17 |
69.00000 -1.50 |
69.95 | 68.00 | 69.95 | 45,874 |
| 16 Oct 17 |
70.50000 -2.00 |
73.00 | 70.00 | 72.50 | 297,489 |
| 13 Oct 17 |
72.50000 +0.00 |
73.00 | 72.05 | 73.00 | 44,592 |
| 12 Oct 17 |
72.50000 +0.00 |
72.50 | 72.05 | 72.40 | 78,276 |
| 11 Oct 17 |
72.50000 +0.50 |
73.00 | 72.15 | 72.75 | 23,828 |
| 10 Oct 17 |
72.00000 +0.50 |
72.90 | 71.50 | 72.90 | 10,502 |
| 09 Oct 17 |
71.50000 +0.00 |
72.65 | 70.75 | 72.65 | 7,402 |
| 06 Oct 17 |
71.50000 +0.00 |
72.65 | 70.00 | 72.65 | 38,469 |
| 05 Oct 17 |
71.50000 +4.50 |
73.00 | 68.05 | 68.22 | 157,877 |
| 04 Oct 17 |
67.00000 +1.00 |
67.95 | 61.19 | 64.50 | 169,369 |
| 03 Oct 17 |
66.00000 -1.00 |
67.50 | 65.19 | 67.50 | 54,122 |
| 02 Oct 17 |
67.00000 -1.50 |
69.15 | 66.00 | 69.15 | 48,974 |
| 29 Sep 17 |
68.50000 -1.50 |
69.15 | 67.00 | 67.50 | 9,638 |
| 28 Sep 17 |
70.00000 -1.50 |
71.50 | 70.00 | 70.00 | 7,566 |
| 27 Sep 17 |
71.50000 +0.00 |
73.00 | 70.00 | 70.05 | 10,249 |
| 26 Sep 17 |
71.50000 +0.00 |
71.88 | 70.00 | 70.00 | 10,125 |
| 25 Sep 17 |
71.50000 -0.50 |
73.00 | 70.00 | 72.00 | 7,462 |
| 22 Sep 17 |
72.00000 -0.50 |
72.00 | 72.00 | 72.00 | 7,500 |
| 21 Sep 17 |
72.50000 -1.00 |
73.69 | 72.00 | 73.05 | 22,595 |
| 20 Sep 17 |
73.50000 +0.45 |
73.69 | 73.05 | 73.50 | 109,828 |
| 19 Sep 17 |
73.05000 -0.45 |
73.05 | 73.05 | 73.05 | 1,347 |
| 18 Sep 17 |
73.50000 -0.19 |
73.69 | 73.05 | 73.05 | 3,554 |
| 15 Sep 17 |
73.69500 +0.19 |
73.69 | 73.69 | 73.69 | 10,000 |
| 14 Sep 17 |
73.50000 -0.19 |
73.69 | 73.05 | 73.69 | 4,724 |
| 13 Sep 17 |
73.69500 +0.19 |
73.95 | 73.69 | 73.95 | 8,692 |
| 12 Sep 17 |
73.50000 +0.00 |
74.00 | 73.05 | 73.95 | 12,778 |
| 11 Sep 17 |
73.50000 +0.00 |
74.00 | 73.05 | 73.95 | 18,297 |
| 08 Sep 17 |
73.50000 +0.50 |
74.00 | 72.05 | 72.05 | 22,257 |
| 07 Sep 17 |
73.00000 +0.57 |
74.00 | 71.00 | 72.43 | 24,576 |
| 06 Sep 17 |
72.42500 -1.07 |
72.43 | 72.43 | 72.43 | 1,599 |
| 05 Sep 17 |
73.50000 -1.00 |
74.75 | 72.00 | 74.05 | 19,866 |
| 04 Sep 17 |
74.50000 +0.00 |
74.75 | 74.05 | 74.05 | 7,766 |
| 01 Sep 17 |
74.50000 +0.00 |
74.75 | 74.05 | 74.05 | 14,442 |
| 31 Aug 17 |
74.50000 +0.10 |
75.50 | 74.05 | 74.40 | 14,765 |
| 30 Aug 17 |
74.40000 -1.60 |
74.40 | 74.40 | 74.40 | 2,000 |
| 29 Aug 17 |
76.00000 +0.50 |
77.00 | 76.00 | 77.00 | 28,161 |
| 25 Aug 17 |
75.50000 -0.90 |
76.10 | 75.00 | 76.10 | 8,498 |
| 24 Aug 17 |
76.40000 -0.10 |
76.40 | 76.10 | 76.40 | 720 |
| 23 Aug 17 |
76.50000 +0.00 |
77.00 | 74.40 | 76.50 | 71,700 |
| 22 Aug 17 |
76.50000 +1.50 |
76.93 | 75.75 | 75.75 | 170,230 |
| 21 Aug 17 |
75.00000 +0.50 |
76.00 | 73.31 | 74.50 | 211,181 |
| 18 Aug 17 |
74.50000 +0.00 |
76.00 | 73.00 | 74.50 | 19,093 |
| 17 Aug 17 |
74.50000 +0.00 |
74.50 | 74.12 | 74.50 | 10,287 |
| 16 Aug 17 |
74.50000 +0.50 |
75.00 | 73.31 | 74.50 | 65,242 |
| 15 Aug 17 |
74.00000 -1.50 |
74.00 | 72.00 | 74.00 | 30,642 |
| 14 Aug 17 |
75.50000 -1.50 |
76.00 | 75.00 | 76.00 | 19,312 |
| 11 Aug 17 |
77.00000 -0.50 |
80.00 | 75.00 | 80.00 | 12,039 |
| 10 Aug 17 |
77.50000 +0.00 |
77.50 | 76.00 | 77.50 | 4,226 |
| 09 Aug 17 |
77.50000 +0.45 |
78.00 | 76.05 | 77.50 | 5,149 |
| 08 Aug 17 |
77.05000 -0.95 |
77.05 | 76.05 | 77.05 | 6,663 |
| 07 Aug 17 |
78.00000 +1.65 |
80.00 | 77.50 | 78.50 | 29,585 |
| 04 Aug 17 |
76.35000 -0.15 |
76.35 | 75.25 | 76.35 | 454 |
| 03 Aug 17 |
76.50000 +0.00 |
76.50 | 75.25 | 76.50 | 10,769 |
| 02 Aug 17 |
76.50000 -4.50 |
80.00 | 75.00 | 80.00 | 69,881 |
| 01 Aug 17 |
81.00000 +0.00 |
81.00 | 80.00 | 81.00 | 5,200 |
| 31 Jul 17 |
81.00000 +0.00 |
81.00 | 79.20 | 81.00 | 16,198 |
| 28 Jul 17 |
81.00000 -2.00 |
83.00 | 80.20 | 83.00 | 94,714 |
| 27 Jul 17 |
83.00000 -0.30 |
83.00 | 82.00 | 83.00 | 2,626 |
| 26 Jul 17 |
83.30000 -0.70 |
83.30 | 82.50 | 83.30 | 13,454 |
| 25 Jul 17 |
84.00000 -1.90 |
84.00 | 84.00 | 84.00 | 5,000 |
| 24 Jul 17 |
85.90000 +0.80 |
85.90 | 85.00 | 85.90 | 2,723 |
| 21 Jul 17 |
85.10000 -1.40 |
85.10 | 85.00 | 85.10 | 15,989 |
| 20 Jul 17 |
86.50000 -1.50 |
88.00 | 86.05 | 88.00 | 18,103 |
| 19 Jul 17 |
88.00000 +0.00 |
89.50 | 86.10 | 88.00 | 2,198 |
| 18 Jul 17 |
88.00000 -1.52 |
89.75 | 86.05 | 88.00 | 8,442 |
| 17 Jul 17 |
89.52000 +1.52 |
89.52 | 89.52 | 89.52 | 1,117 |
| 13 Jul 17 |
88.00000 +0.00 |
89.00 | 86.05 | 88.00 | 2,773 |
| 12 Jul 17 |
88.00000 +1.50 |
89.00 | 86.00 | 88.00 | 7,189 |
| 11 Jul 17 |
86.50000 -1.50 |
86.50 | 86.05 | 86.50 | 7,450 |
| 10 Jul 17 |
88.00000 +0.85 |
89.00 | 87.00 | 88.50 | 8,023 |
| 07 Jul 17 |
87.15000 -1.35 |
87.15 | 87.00 | 87.15 | 7,929 |
| 06 Jul 17 |
88.50000 -2.00 |
91.40 | 88.00 | 90.50 | 24,576 |
| 05 Jul 17 |
90.50000 +0.00 |
91.40 | 89.00 | 90.50 | 9,810 |
| 04 Jul 17 |
90.50000 +0.50 |
91.55 | 90.50 | 90.50 | 174,449 |
| 03 Jul 17 |
90.00000 +3.00 |
90.00 | 88.00 | 88.00 | 47,676 |
| 30 Jun 17 |
87.00000 +0.50 |
88.00 | 87.00 | 87.00 | 35,811 |
| 29 Jun 17 |
86.50000 +0.50 |
86.90 | 84.10 | 86.00 | 7,430 |
| 28 Jun 17 |
86.00000 +1.00 |
87.95 | 84.10 | 86.00 | 916 |
| 27 Jun 17 |
85.00000 -1.00 |
85.00 | 84.20 | 85.00 | 8,279 |
| 26 Jun 17 |
86.00000 +2.50 |
86.00 | 84.55 | 84.55 | 21,633 |
| 23 Jun 17 |
83.50000 +0.00 |
84.73 | 82.00 | 83.50 | 12,160 |
| 22 Jun 17 |
83.50000 -0.50 |
84.00 | 82.00 | 83.50 | 2,250 |
| 21 Jun 17 |
84.00000 -0.20 |
87.00 | 82.50 | 86.00 | 16,142 |
| 20 Jun 17 |
84.20000 -1.80 |
84.20 | 84.00 | 84.20 | 6,350 |
| 19 Jun 17 |
86.00000 +1.00 |
87.45 | 84.20 | 86.50 | 3,526 |
| 16 Jun 17 |
85.00000 -1.50 |
85.00 | 85.00 | 85.00 | 3,000 |
| 15 Jun 17 |
86.50000 +0.00 |
87.64 | 85.00 | 86.50 | 21,959 |
| 14 Jun 17 |
86.50000 +2.50 |
88.00 | 85.00 | 85.00 | 37,279 |
| 13 Jun 17 |
84.00000 -1.00 |
85.00 | 83.15 | 85.00 | 7,301 |
| 12 Jun 17 |
85.00000 +0.00 |
86.50 | 83.00 | 85.00 | 5,601 |
| 09 Jun 17 |
85.00000 -3.50 |
87.00 | 83.15 | 87.00 | 22,284 |
| 08 Jun 17 |
88.50000 -0.50 |
89.00 | 88.00 | 89.00 | 20,627 |
| 07 Jun 17 |
89.00000 -3.00 |
92.20 | 89.00 | 92.00 | 23,705 |
| 06 Jun 17 |
92.00000 -2.00 |
93.00 | 91.00 | 93.00 | 27,402 |
| 05 Jun 17 |
94.00000 -2.50 |
95.00 | 93.30 | 95.00 | 14,762 |
| 02 Jun 17 |
96.50000 +1.50 |
96.80 | 95.00 | 96.50 | 3,844 |
| 01 Jun 17 |
95.00000 -0.55 |
95.00 | 95.00 | 95.00 | 1,000 |
| 31 May 17 |
95.55000 -0.95 |
95.55 | 95.00 | 95.55 | 16,188 |
| 30 May 17 |
96.50000 +0.00 |
97.97 | 95.45 | 96.50 | 16,335 |
| 26 May 17 |
96.50000 +0.00 |
98.00 | 95.50 | 96.50 | 8,728 |
| 25 May 17 |
96.50000 +0.00 |
98.00 | 95.50 | 96.50 | 6,312 |
| 24 May 17 |
96.50000 +0.00 |
97.70 | 95.00 | 96.50 | 36,924 |
| 23 May 17 |
96.50000 +5.00 |
98.00 | 92.00 | 92.00 | 61,901 |
| 22 May 17 |
91.50000 +4.50 |
92.00 | 87.48 | 89.00 | 26,742 |
| 19 May 17 |
87.00000 -0.50 |
87.25 | 86.00 | 87.25 | 6,440 |
| 18 May 17 |
87.50000 +0.00 |
87.85 | 87.01 | 87.50 | 5,428 |
| 17 May 17 |
87.50000 -2.00 |
88.02 | 87.00 | 88.02 | 30,926 |
| 16 May 17 |
89.50000 -0.50 |
90.75 | 89.00 | 90.00 | 11,177 |
| 15 May 17 |
90.00000 +0.50 |
90.45 | 89.00 | 89.50 | 6,137 |
| 12 May 17 |
89.50000 -0.50 |
90.75 | 88.00 | 90.00 | 14,065 |
| 11 May 17 |
90.00000 -0.50 |
92.00 | 88.00 | 90.50 | 14,807 |
| 10 May 17 |
90.50000 +5.50 |
92.00 | 80.00 | 87.50 | 396,832 |
| 09 May 17 |
85.00000 -0.50 |
85.00 | 85.00 | 85.00 | 917 |
| 08 May 17 |
85.50000 -1.00 |
87.00 | 85.00 | 86.50 | 13,468 |
| 05 May 17 |
86.50000 +0.00 |
86.97 | 86.00 | 86.50 | 7,133 |
| 04 May 17 |
86.50000 -0.50 |
88.00 | 86.10 | 87.00 | 14,720 |
| 03 May 17 |
87.00000 -1.00 |
89.40 | 86.72 | 88.00 | 21,163 |
| 02 May 17 |
88.00000 -1.50 |
89.70 | 86.72 | 89.50 | 22,251 |
| 28 Apr 17 |
89.50000 +0.00 |
91.00 | 88.29 | 89.50 | 28,746 |
| 27 Apr 17 |
89.50000 +2.00 |
92.00 | 88.00 | 88.00 | 110,523 |
| 26 Apr 17 |
87.50000 +6.00 |
90.00 | 81.00 | 81.50 | 64,300 |
| 25 Apr 17 |
81.50000 +1.50 |
83.00 | 80.30 | 80.30 | 23,229 |
| 24 Apr 17 |
80.00000 +10.50 |
81.00 | 70.00 | 71.50 | 190,748 |
| 21 Apr 17 |
69.50000 -1.00 |
70.65 | 69.00 | 70.50 | 22,523 |
| 20 Apr 17 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 35,713 |
| 19 Apr 17 |
70.50000 -1.50 |
72.00 | 70.00 | 72.00 | 11,288 |
| 18 Apr 17 |
72.00000 -1.50 |
72.00 | 72.00 | 72.00 | 6,046 |
| 13 Apr 17 |
73.50000 +0.00 |
74.40 | 72.00 | 73.50 | 8,035 |
| 12 Apr 17 |
73.50000 +0.50 |
74.85 | 72.00 | 72.50 | 25,432 |
| 11 Apr 17 |
73.00000 -1.50 |
74.80 | 73.00 | 74.50 | 48,868 |
| 10 Apr 17 |
74.50000 -1.00 |
77.00 | 74.00 | 75.50 | 8,977 |
| 07 Apr 17 |
75.50000 +3.50 |
77.95 | 71.38 | 72.00 | 33,859 |
| 06 Apr 17 |
72.00000 +2.50 |
72.00 | 69.35 | 69.50 | 83,488 |
| 05 Apr 17 |
69.50000 +0.00 |
70.00 | 69.35 | 69.50 | 11,869 |
| 04 Apr 17 |
69.50000 +1.50 |
70.50 | 68.48 | 68.48 | 114,781 |
| 03 Apr 17 |
68.00000 +7.00 |
68.48 | 62.00 | 62.00 | 157,894 |
| 31 Mar 17 |
61.00000 +0.00 |
61.60 | 60.00 | 61.00 | 39,601 |
| 30 Mar 17 |
61.00000 -0.50 |
61.75 | 61.00 | 61.50 | 22,080 |
| 29 Mar 17 |
61.50000 -1.00 |
63.07 | 61.22 | 62.50 | 15,489 |
| 28 Mar 17 |
62.50000 -0.50 |
63.50 | 61.15 | 63.00 | 36,595 |
| 27 Mar 17 |
63.00000 +0.00 |
63.38 | 62.00 | 63.00 | 17,553 |
| 24 Mar 17 |
63.00000 +0.00 |
63.38 | 62.00 | 62.50 | 23,847 |
| 23 Mar 17 |
63.00000 -2.89 |
65.00 | 61.50 | 65.00 | 48,109 |
| 22 Mar 17 |
65.89000 +0.00 |
65.89 | 65.00 | 65.89 | 1,837 |
| 21 Mar 17 |
65.89000 -0.11 |
65.89 | 63.83 | 65.89 | 5,478 |
| 20 Mar 17 |
66.00000 +0.00 |
66.00 | 65.00 | 66.00 | 4,057 |
| 17 Mar 17 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 2,949 |
| 16 Mar 17 |
66.00000 -0.49 |
66.00 | 66.00 | 66.00 | 108 |
| 15 Mar 17 |
66.49000 +0.00 |
66.49 | 66.00 | 66.49 | 7,232 |
| 14 Mar 17 |
66.49000 -0.01 |
66.49 | 66.00 | 66.49 | 11,008 |
| 13 Mar 17 |
66.50000 +0.00 |
66.50 | 66.05 | 66.50 | 25,096 |
| 10 Mar 17 |
66.50000 +0.01 |
66.50 | 66.10 | 66.50 | 28,073 |
| 09 Mar 17 |
66.49000 -0.01 |
66.49 | 66.00 | 66.49 | 7,405 |
| 08 Mar 17 |
66.50000 +0.01 |
66.50 | 66.05 | 66.50 | 22,890 |
| 07 Mar 17 |
66.49000 +0.00 |
66.49 | 66.05 | 66.49 | 5,336 |
| 06 Mar 17 |
66.49000 +0.44 |
66.49 | 66.05 | 66.49 | 11,849 |
| 03 Mar 17 |
66.05000 -0.45 |
66.05 | 66.05 | 66.05 | 3,082 |
| 02 Mar 17 |
66.50000 +0.00 |
66.50 | 66.05 | 66.50 | 31,363 |
| 01 Mar 17 |
66.50000 +0.00 |
66.75 | 66.05 | 66.50 | 32,261 |
| 28 Feb 17 |
66.50000 +0.00 |
67.00 | 66.05 | 66.50 | 18,484 |
| 27 Feb 17 |
66.50000 -0.97 |
67.47 | 66.05 | 67.47 | 15,615 |
| 24 Feb 17 |
67.47000 +0.00 |
67.47 | 66.75 | 67.47 | 5,316 |
| 23 Feb 17 |
67.47000 -0.03 |
67.47 | 66.30 | 67.47 | 10,564 |
| 22 Feb 17 |
67.50000 -0.48 |
68.00 | 66.75 | 68.00 | 10,417 |
| 21 Feb 17 |
67.98000 +0.00 |
67.98 | 67.98 | 67.98 | 5,628 |
| 20 Feb 17 |
67.98000 +0.98 |
67.98 | 67.00 | 67.98 | 1,457 |
| 17 Feb 17 |
67.00000 -1.00 |
67.00 | 67.00 | 67.00 | 842 |
| 16 Feb 17 |
68.00000 +0.00 |
68.00 | 67.00 | 68.00 | 4,821 |
| 15 Feb 17 |
68.00000 +0.00 |
68.20 | 67.00 | 68.00 | 7,521 |
| 14 Feb 17 |
68.00000 -1.00 |
68.50 | 67.04 | 68.50 | 25,960 |
| 13 Feb 17 |
69.00000 -0.70 |
69.05 | 68.00 | 69.05 | 7,214 |
| 10 Feb 17 |
69.70000 +0.20 |
69.70 | 69.70 | 69.70 | 7,155 |
| 09 Feb 17 |
69.50000 +0.50 |
69.75 | 69.00 | 69.50 | 11,768 |
| 08 Feb 17 |
69.00000 -1.00 |
69.00 | 69.00 | 69.00 | 7,773 |
| 07 Feb 17 |
70.00000 +0.00 |
71.00 | 70.00 | 70.00 | 505 |
| 06 Feb 17 |
70.00000 +0.00 |
70.40 | 69.01 | 70.00 | 16,496 |
| 03 Feb 17 |
70.00000 +0.00 |
70.33 | 69.15 | 70.00 | 8,044 |
| 02 Feb 17 |
70.00000 -0.33 |
70.50 | 69.15 | 70.00 | 32,758 |
| 01 Feb 17 |
70.33000 +0.33 |
70.44 | 70.33 | 70.33 | 25,450 |
| 31 Jan 17 |
70.00000 -0.50 |
70.50 | 69.05 | 70.50 | 25,887 |
| 30 Jan 17 |
70.50000 +0.00 |
71.00 | 70.12 | 70.50 | 27,446 |
| 27 Jan 17 |
70.50000 +0.00 |
70.50 | 70.12 | 70.50 | 5,017 |
| 26 Jan 17 |
70.50000 +0.50 |
70.75 | 70.40 | 70.40 | 38,813 |
| 25 Jan 17 |
70.00000 -1.50 |
71.50 | 68.82 | 71.50 | 25,475 |
| 24 Jan 17 |
71.50000 -0.45 |
71.50 | 71.00 | 71.50 | 3,771 |
| 23 Jan 17 |
71.95000 -0.55 |
71.95 | 71.00 | 71.95 | 10,882 |
| 20 Jan 17 |
72.50000 +0.45 |
73.40 | 71.03 | 73.00 | 80,277 |
| 19 Jan 17 |
72.05000 +0.05 |
72.05 | 72.05 | 72.05 | 3,000 |
| 18 Jan 17 |
72.00000 -1.00 |
72.00 | 72.00 | 72.00 | 4,000 |
| 17 Jan 17 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 6,805 |
| 16 Jan 17 |
73.00000 +0.95 |
73.70 | 70.00 | 73.00 | 52,212 |
| 13 Jan 17 |
72.05000 -0.95 |
72.05 | 72.05 | 72.05 | 159 |
| 12 Jan 17 |
73.00000 +0.00 |
73.00 | 72.05 | 73.00 | 1,607 |
| 11 Jan 17 |
73.00000 -0.50 |
74.00 | 72.05 | 73.50 | 22,670 |
| 10 Jan 17 |
73.50000 +0.00 |
73.50 | 73.11 | 73.50 | 19,017 |
| 09 Jan 17 |
73.50000 +0.00 |
73.50 | 73.11 | 73.50 | 4,971 |
| 06 Jan 17 |
73.50000 +2.32 |
73.50 | 72.45 | 72.45 | 61,361 |
| 05 Jan 17 |
71.17500 -0.82 |
71.18 | 71.18 | 71.18 | 867 |
| 04 Jan 17 |
72.00000 +0.00 |
72.50 | 71.05 | 72.00 | 88,256 |
| 03 Jan 17 |
72.00000 -0.60 |
72.60 | 71.05 | 72.00 | 11,595 |
| 30 Dec 16 |
72.60000 +0.60 |
72.60 | 72.60 | 72.60 | 1,000 |
| 29 Dec 16 |
72.00000 +0.80 |
72.60 | 71.05 | 72.00 | 21,222 |
| 28 Dec 16 |
71.20000 -0.80 |
71.20 | 71.05 | 71.20 | 10,446 |
| 23 Dec 16 |
72.00000 +0.00 |
72.70 | 71.15 | 72.00 | 13,532 |
| 22 Dec 16 |
72.00000 -1.50 |
73.00 | 71.10 | 73.00 | 35,849 |
| 21 Dec 16 |
73.50000 -1.00 |
74.80 | 72.01 | 74.50 | 52,579 |
| 20 Dec 16 |
74.50000 +0.00 |
75.00 | 73.05 | 74.50 | 81,210 |
| 19 Dec 16 |
74.50000 +0.00 |
76.00 | 73.30 | 74.50 | 7,271 |
| 16 Dec 16 |
74.50000 +1.50 |
74.82 | 74.00 | 74.00 | 11,477 |
| 15 Dec 16 |
73.00000 +0.50 |
73.70 | 72.35 | 72.50 | 48,673 |
| 14 Dec 16 |
72.50000 +0.50 |
73.00 | 71.00 | 72.00 | 124,839 |
| 13 Dec 16 |
72.00000 -5.00 |
77.00 | 69.00 | 77.00 | 226,555 |
| 12 Dec 16 |
77.00000 -0.50 |
77.00 | 77.00 | 77.00 | 4,275 |
| 09 Dec 16 |
77.50000 -2.50 |
77.80 | 77.00 | 77.80 | 11,008 |
| 08 Dec 16 |
80.00000 -0.40 |
80.40 | 78.05 | 80.00 | 1,670 |
| 07 Dec 16 |
80.40000 +2.35 |
80.40 | 80.40 | 80.40 | 128 |
| 06 Dec 16 |
78.05000 -1.95 |
78.05 | 78.05 | 78.05 | 4,539 |
| 05 Dec 16 |
80.00000 +1.00 |
81.35 | 78.05 | 80.00 | 7,878 |
| 02 Dec 16 |
79.00000 -2.05 |
79.00 | 78.05 | 79.00 | 1,347 |
| 01 Dec 16 |
81.05000 +1.05 |
81.80 | 81.05 | 81.05 | 18,871 |
| 30 Nov 16 |
80.00000 -8.50 |
85.00 | 78.00 | 85.00 | 92,423 |
| 29 Nov 16 |
88.50000 +1.45 |
88.50 | 87.00 | 88.50 | 34,469 |
| 28 Nov 16 |
87.05000 +0.00 |
87.05 | 87.00 | 87.05 | 221 |
| 25 Nov 16 |
87.05000 -0.18 |
87.05 | 87.05 | 87.05 | 500 |
| 24 Nov 16 |
87.23000 -1.27 |
87.23 | 87.00 | 87.23 | 25,282 |
| 23 Nov 16 |
88.50000 +0.00 |
88.66 | 88.00 | 88.50 | 5,014 |
| 22 Nov 16 |
88.50000 -0.50 |
88.50 | 87.00 | 88.50 | 12,166 |
| 21 Nov 16 |
89.00000 +1.00 |
89.00 | 88.00 | 89.00 | 61,715 |
| 18 Nov 16 |
88.00000 -1.00 |
88.00 | 88.00 | 88.00 | 740 |
| 17 Nov 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 2,696 |
| 16 Nov 16 |
89.00000 -0.50 |
89.50 | 88.05 | 89.50 | 6,866 |
| 15 Nov 16 |
89.50000 +0.45 |
89.70 | 89.05 | 89.70 | 14,312 |
| 14 Nov 16 |
89.05000 -1.45 |
89.05 | 89.05 | 89.05 | 1,321 |
| 11 Nov 16 |
90.50000 +0.00 |
90.69 | 89.00 | 90.50 | 20,958 |
| 10 Nov 16 |
90.50000 -2.00 |
91.18 | 89.00 | 91.18 | 35,182 |
| 09 Nov 16 |
92.50000 -1.20 |
93.00 | 91.00 | 93.00 | 31,776 |
| 08 Nov 16 |
93.70000 -0.30 |
93.70 | 93.00 | 93.70 | 38,560 |
| 07 Nov 16 |
94.00000 +0.00 |
94.00 | 93.00 | 94.00 | 10,356 |
| 04 Nov 16 |
94.00000 +0.00 |
94.00 | 93.00 | 94.00 | 3,013 |
| 03 Nov 16 |
94.00000 -0.50 |
95.33 | 93.00 | 94.50 | 22,782 |
| 02 Nov 16 |
94.50000 +3.00 |
95.85 | 93.00 | 93.00 | 14,379 |
| 01 Nov 16 |
91.50000 +2.39 |
92.75 | 90.00 | 90.00 | 17,915 |
| 31 Oct 16 |
89.11000 -0.39 |
89.11 | 89.11 | 89.11 | 2,244 |
| 28 Oct 16 |
89.50000 +0.00 |
90.00 | 89.05 | 89.50 | 12,318 |
| 27 Oct 16 |
89.50000 +0.00 |
90.00 | 89.00 | 89.50 | 18,192 |
| 26 Oct 16 |
89.50000 +0.50 |
89.70 | 89.50 | 89.50 | 12,265 |
| 25 Oct 16 |
89.00000 -1.00 |
90.00 | 88.00 | 89.00 | 21,915 |
| 24 Oct 16 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 1,177 |
| 21 Oct 16 |
89.00000 -1.00 |
90.00 | 88.25 | 89.00 | 39,093 |
| 20 Oct 16 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 3,333 |
| 19 Oct 16 |
89.00000 +0.00 |
90.00 | 88.05 | 89.00 | 6,216 |
| 18 Oct 16 |
89.00000 +0.00 |
90.00 | 88.05 | 89.00 | 3,761 |
| 17 Oct 16 |
89.00000 +0.00 |
90.00 | 89.00 | 89.00 | 51,297 |
| 14 Oct 16 |
89.00000 +1.00 |
89.50 | 88.00 | 88.50 | 9,362 |
| 13 Oct 16 |
88.00000 -1.00 |
88.00 | 88.00 | 88.00 | 1,176 |
| 12 Oct 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 7,779 |
| 11 Oct 16 |
89.00000 +0.00 |
89.00 | 88.00 | 89.00 | 6,308 |
| 10 Oct 16 |
89.00000 -4.35 |
90.50 | 86.00 | 90.50 | 21,530 |
| 07 Oct 16 |
93.35000 -0.65 |
93.35 | 93.05 | 93.35 | 16,827 |
| 06 Oct 16 |
94.00000 -0.50 |
94.50 | 93.05 | 94.50 | 5,182 |
| 05 Oct 16 |
94.50000 +1.00 |
95.90 | 93.05 | 93.50 | 42,252 |
| 04 Oct 16 |
93.50000 +0.00 |
93.95 | 92.00 | 93.50 | 6,055 |
| 03 Oct 16 |
93.50000 -1.75 |
95.00 | 90.50 | 95.00 | 19,835 |
| 30 Sep 16 |
95.25000 -2.25 |
95.75 | 93.00 | 95.75 | 7,399 |
| 29 Sep 16 |
97.50000 +0.00 |
97.75 | 95.00 | 97.50 | 3,722 |
| 28 Sep 16 |
97.50000 -0.70 |
98.00 | 95.00 | 98.00 | 4,507 |
| 27 Sep 16 |
98.20000 +1.17 |
98.20 | 95.50 | 98.20 | 5,452 |
| 26 Sep 16 |
97.03000 -1.47 |
97.03 | 97.00 | 97.03 | 5,428 |
| 23 Sep 16 |
98.50000 -3.00 |
101.40 | 96.50 | 101.40 | 33,384 |
| 22 Sep 16 |
101.50000 +3.00 |
103.95 | 100.00 | 101.00 | 36,799 |
| 21 Sep 16 |
98.50000 +0.50 |
99.00 | 97.00 | 98.00 | 6,249 |
| 20 Sep 16 |
98.00000 -0.50 |
98.00 | 97.00 | 98.00 | 7,713 |
| 19 Sep 16 |
98.50000 +0.50 |
98.50 | 98.00 | 98.50 | 5,343 |
| 16 Sep 16 |
98.00000 -0.30 |
98.00 | 98.00 | 98.00 | 1,000 |
| 15 Sep 16 |
98.30000 +0.30 |
98.30 | 98.00 | 98.30 | 20,851 |
| 14 Sep 16 |
98.00000 -2.00 |
98.00 | 96.00 | 98.00 | 4,200 |
| 13 Sep 16 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 8,465 |
| 12 Sep 16 |
100.00000 +1.96 |
101.50 | 98.00 | 100.00 | 28,276 |
| 09 Sep 16 |
98.04000 -1.21 |
98.04 | 98.00 | 98.04 | 1,592 |
| 08 Sep 16 |
99.25000 -0.25 |
99.25 | 98.02 | 99.00 | 1,730 |
| 07 Sep 16 |
99.50000 +0.50 |
99.50 | 99.50 | 99.50 | 1,004 |
| 06 Sep 16 |
99.00000 +0.00 |
99.50 | 98.02 | 99.00 | 3,210 |
| 05 Sep 16 |
99.00000 +0.00 |
99.50 | 97.00 | 99.00 | 6,110 |
| 02 Sep 16 |
99.00000 +1.00 |
100.00 | 98.00 | 99.00 | 7,201 |
| 01 Sep 16 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 2,000 |
| 31 Aug 16 |
99.00000 -0.50 |
99.50 | 98.00 | 99.50 | 4,459 |
| 30 Aug 16 |
99.50000 +0.00 |
99.50 | 99.01 | 99.50 | 364 |
| 26 Aug 16 |
99.50000 -1.29 |
100.50 | 99.50 | 100.50 | 6,992 |
| 25 Aug 16 |
100.78800 -0.11 |
100.79 | 100.79 | 100.79 | 687 |
| 24 Aug 16 |
100.90000 +0.00 |
100.90 | 99.00 | 100.90 | 2,636 |
| 23 Aug 16 |
100.90000 -0.10 |
100.90 | 99.00 | 100.90 | 3,961 |
| 22 Aug 16 |
101.00000 +0.00 |
101.00 | 99.05 | 101.00 | 3,148 |
| 19 Aug 16 |
101.00000 +0.00 |
101.00 | 99.05 | 101.00 | 932 |
| 18 Aug 16 |
101.00000 +1.00 |
101.00 | 99.04 | 101.00 | 15,500 |
| 17 Aug 16 |
100.00000 -2.00 |
100.00 | 100.00 | 100.00 | 1,533 |
| 16 Aug 16 |
102.00000 -1.00 |
102.15 | 100.05 | 102.15 | 9,610 |
| 15 Aug 16 |
103.00000 -0.50 |
105.00 | 102.00 | 103.50 | 74,869 |
| 12 Aug 16 |
103.50000 -0.50 |
104.00 | 102.00 | 104.00 | 28,836 |
| 11 Aug 16 |
104.00000 -3.50 |
108.50 | 103.00 | 107.50 | 25,488 |
| 10 Aug 16 |
107.50000 +9.00 |
110.00 | 101.00 | 101.00 | 91,242 |
| 09 Aug 16 |
98.50000 +0.50 |
99.00 | 98.00 | 98.00 | 11,342 |
| 08 Aug 16 |
98.00000 +0.00 |
98.98 | 97.05 | 98.00 | 6,734 |
| 05 Aug 16 |
98.00000 +0.00 |
98.98 | 97.02 | 98.00 | 5,776 |
| 04 Aug 16 |
98.00000 +3.50 |
99.00 | 92.05 | 94.50 | 89,226 |
| 03 Aug 16 |
94.50000 +8.00 |
95.00 | 86.00 | 87.50 | 189,122 |
| 02 Aug 16 |
86.50000 +0.00 |
87.10 | 85.05 | 86.50 | 8,997 |
| 01 Aug 16 |
86.50000 +2.00 |
88.00 | 85.05 | 86.50 | 14,353 |
| 29 Jul 16 |
84.50000 +0.00 |
84.75 | 84.01 | 84.50 | 2,019 |
| 28 Jul 16 |
84.50000 +0.00 |
85.00 | 84.01 | 84.50 | 2,893 |
| 27 Jul 16 |
84.50000 -0.25 |
84.75 | 84.01 | 84.50 | 1,532 |
| 26 Jul 16 |
84.75000 +0.25 |
85.00 | 84.75 | 84.75 | 2,005 |
| 25 Jul 16 |
84.50000 +0.00 |
84.75 | 84.01 | 84.50 | 1,228 |
| 22 Jul 16 |
84.50000 +0.00 |
84.50 | 84.01 | 84.50 | 128,893 |
| 21 Jul 16 |
84.50000 +0.00 |
84.75 | 84.20 | 84.50 | 2,828 |
| 20 Jul 16 |
84.50000 +0.00 |
84.75 | 84.10 | 84.50 | 5,458 |
| 19 Jul 16 |
84.50000 -1.00 |
86.25 | 84.05 | 85.50 | 232,084 |
| 18 Jul 16 |
85.50000 +0.00 |
86.25 | 84.03 | 85.50 | 3,952 |
| 15 Jul 16 |
85.50000 +0.00 |
86.25 | 84.03 | 85.50 | 104,455 |
| 14 Jul 16 |
85.50000 +0.03 |
87.75 | 84.02 | 85.00 | 18,727 |
| 13 Jul 16 |
85.47500 +0.47 |
85.50 | 85.47 | 85.47 | 500 |
| 12 Jul 16 |
85.00000 +0.50 |
86.00 | 84.02 | 85.00 | 2,046 |
| 11 Jul 16 |
84.50000 +1.00 |
84.50 | 84.00 | 84.00 | 13,178 |
| 08 Jul 16 |
83.50000 -2.00 |
84.00 | 83.02 | 84.00 | 3,838 |
| 07 Jul 16 |
85.50000 -1.50 |
88.00 | 85.00 | 88.00 | 10,998 |
| 06 Jul 16 |
87.00000 -2.00 |
87.00 | 85.00 | 87.00 | 15,000 |
| 05 Jul 16 |
89.00000 -0.50 |
89.50 | 87.00 | 89.50 | 77,211 |
| 04 Jul 16 |
89.50000 -0.50 |
90.00 | 89.00 | 90.00 | 2,241 |
| 01 Jul 16 |
90.00000 +0.00 |
90.00 | 87.00 | 90.00 | 6,097 |
| 30 Jun 16 |
90.00000 -0.75 |
90.00 | 90.00 | 90.00 | 4,965 |
| 29 Jun 16 |
90.75000 -0.75 |
90.75 | 90.00 | 90.75 | 3,081 |
| 28 Jun 16 |
91.50000 -2.00 |
92.75 | 90.00 | 92.75 | 11,939 |
| 27 Jun 16 |
93.50000 +0.00 |
94.25 | 92.25 | 93.50 | 104,223 |
| 24 Jun 16 |
93.50000 -7.50 |
100.45 | 90.00 | 99.50 | 35,095 |
| 23 Jun 16 |
101.00000 +0.00 |
101.75 | 100.00 | 101.00 | 7,949 |
| 22 Jun 16 |
101.00000 +0.00 |
107.75 | 100.00 | 104.00 | 50,609 |
| 21 Jun 16 |
101.00000 -1.00 |
101.00 | 100.00 | 101.00 | 3,604 |
| 20 Jun 16 |
102.00000 +0.50 |
102.00 | 101.00 | 101.50 | 4,004 |
| 17 Jun 16 |
101.50000 -0.50 |
102.00 | 101.00 | 102.00 | 17,255 |
| 16 Jun 16 |
102.00000 -3.00 |
102.00 | 102.00 | 102.00 | 3,000 |
| 15 Jun 16 |
105.00000 +0.00 |
106.50 | 102.00 | 105.00 | 182 |
| 14 Jun 16 |
105.00000 +0.00 |
107.00 | 102.00 | 106.00 | 4,671 |
| 13 Jun 16 |
105.00000 -1.00 |
105.00 | 103.00 | 105.00 | 21,650 |
| 10 Jun 16 |
106.00000 -0.25 |
106.00 | 106.00 | 106.00 | 3,522 |
| 08 Jun 16 |
106.25000 -2.65 |
106.25 | 106.25 | 106.25 | 5,000 |
| 07 Jun 16 |
108.90000 +0.90 |
108.90 | 108.90 | 108.90 | 3 |
| 06 Jun 16 |
108.00000 +2.00 |
108.90 | 106.00 | 108.00 | 5,378 |
| 03 Jun 16 |
106.00000 +0.00 |
106.00 | 106.00 | 106.00 | 300 |
| 02 Jun 16 |
106.00000 +0.00 |
106.00 | 106.00 | 106.00 | 6,638 |
| 01 Jun 16 |
106.00000 -2.00 |
106.00 | 106.00 | 106.00 | 526 |
| 31 May 16 |
108.00000 +0.50 |
109.00 | 106.25 | 107.50 | 2,737 |
| 27 May 16 |
107.50000 +2.25 |
109.00 | 105.25 | 107.50 | 5,167 |
| 26 May 16 |
105.25000 -0.85 |
105.25 | 105.25 | 105.25 | 400 |
| 25 May 16 |
106.10000 -1.40 |
106.10 | 105.25 | 106.10 | 904 |
| 24 May 16 |
107.50000 +1.50 |
109.95 | 105.25 | 106.00 | 2,091 |
| 23 May 16 |
106.00000 +2.50 |
107.00 | 103.25 | 103.50 | 21,084 |
| 20 May 16 |
103.50000 -0.50 |
104.00 | 103.25 | 104.00 | 6,017 |
| 19 May 16 |
104.00000 -3.00 |
105.00 | 103.14 | 105.00 | 6,750 |
| 18 May 16 |
107.00000 -0.50 |
107.07 | 107.00 | 107.07 | 3,397 |
| 17 May 16 |
107.50000 -0.50 |
108.50 | 107.00 | 108.00 | 19,633 |
| 16 May 16 |
108.00000 -0.07 |
108.00 | 108.00 | 108.00 | 20,000 |
| 13 May 16 |
108.07000 -0.18 |
108.07 | 108.07 | 108.07 | 477 |
| 12 May 16 |
108.25000 +1.75 |
108.25 | 107.00 | 107.00 | 11,395 |
| 11 May 16 |
106.50000 +1.48 |
107.00 | 105.50 | 105.50 | 6,349 |
| 10 May 16 |
105.02000 +0.00 |
105.02 | 105.02 | 105.02 | 2,700 |
| 09 May 16 |
105.02000 -0.48 |
105.02 | 105.01 | 105.02 | 7,409 |
| 06 May 16 |
105.50000 -0.50 |
107.00 | 105.00 | 106.00 | 37,771 |
| 05 May 16 |
106.00000 -2.50 |
108.00 | 105.50 | 108.00 | 17,658 |
| 04 May 16 |
108.50000 -4.00 |
110.00 | 108.00 | 110.00 | 21,778 |
| 03 May 16 |
112.50000 +0.00 |
113.00 | 110.00 | 112.50 | 2,495 |
| 29 Apr 16 |
112.50000 +0.00 |
113.00 | 110.00 | 112.50 | 167,240 |
| 28 Apr 16 |
112.50000 +0.50 |
112.50 | 110.00 | 112.50 | 724,617 |
| 27 Apr 16 |
112.00000 +0.25 |
112.00 | 110.00 | 112.00 | 18,073 |
| 26 Apr 16 |
111.75000 +0.00 |
111.75 | 110.00 | 111.75 | 7,033 |
| 25 Apr 16 |
111.75000 +2.75 |
111.75 | 110.00 | 111.75 | 4,893 |
| 22 Apr 16 |
109.00000 -2.75 |
109.00 | 109.00 | 109.00 | 800 |
| 21 Apr 16 |
111.75000 -0.25 |
111.75 | 111.75 | 111.75 | 918 |
| 20 Apr 16 |
112.00000 +0.00 |
112.00 | 109.00 | 112.00 | 3,632 |
| 19 Apr 16 |
112.00000 +4.00 |
114.00 | 108.06 | 111.00 | 3,801 |
| 18 Apr 16 |
108.00000 +0.38 |
108.00 | 107.63 | 108.00 | 1,092 |
| 15 Apr 16 |
107.62500 +0.63 |
107.63 | 107.00 | 107.63 | 3,878 |
| 14 Apr 16 |
107.00000 +0.00 |
107.00 | 107.00 | 107.00 | 19,955 |
| 13 Apr 16 |
107.00000 -2.50 |
107.00 | 107.00 | 107.00 | 31,469 |
| 12 Apr 16 |
109.50000 -2.50 |
110.00 | 105.00 | 110.00 | 37,705 |
| 11 Apr 16 |
112.00000 +1.00 |
112.40 | 106.00 | 112.40 | 22,910 |
| 08 Apr 16 |
111.00000 -2.00 |
111.00 | 110.00 | 111.00 | 2,029 |
| 07 Apr 16 |
113.00000 +0.00 |
113.75 | 111.00 | 113.00 | 680 |
| 06 Apr 16 |
113.00000 -0.33 |
113.33 | 111.00 | 113.00 | 4,069 |
| 05 Apr 16 |
113.33300 +1.33 |
113.33 | 113.33 | 113.33 | 165 |
| 04 Apr 16 |
112.00000 -0.50 |
112.00 | 110.70 | 112.00 | 8,203 |
| 01 Apr 16 |
112.50000 -2.50 |
112.50 | 112.00 | 112.50 | 10,979 |
| 31 Mar 16 |
115.00000 +1.00 |
115.00 | 112.00 | 115.00 | 1,090 |
| 30 Mar 16 |
114.00000 -2.00 |
114.00 | 110.50 | 114.00 | 16,679 |
| 29 Mar 16 |
116.00000 -0.50 |
116.00 | 114.00 | 116.00 | 9,619 |
| 24 Mar 16 |
116.50000 +0.00 |
116.95 | 115.00 | 116.50 | 10,613 |
| 23 Mar 16 |
116.50000 -1.50 |
116.95 | 114.00 | 116.50 | 10,240 |
| 22 Mar 16 |
118.00000 +1.50 |
118.00 | 118.00 | 118.00 | 700 |
| 21 Mar 16 |
116.50000 +0.50 |
117.50 | 115.00 | 117.00 | 10,722 |
| 18 Mar 16 |
116.00010 -1.00 |
116.00 | 116.00 | 116.00 | 5,809 |
| 17 Mar 16 |
117.00000 -0.50 |
117.30 | 116.00 | 117.00 | 4,700 |
| 16 Mar 16 |
117.50000 +0.19 |
118.00 | 115.00 | 117.50 | 28,541 |
| 15 Mar 16 |
117.31000 -0.19 |
117.31 | 115.00 | 117.31 | 28,113 |
| 14 Mar 16 |
117.50000 -1.90 |
119.40 | 116.50 | 119.00 | 16,789 |
| 11 Mar 16 |
119.40000 +1.40 |
119.40 | 119.40 | 119.40 | 54 |
| 10 Mar 16 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 4,440 |
| 09 Mar 16 |
118.00010 -1.00 |
118.00 | 118.00 | 118.00 | 824 |
| 08 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 12,002 |
| 07 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 3,332 |
| 04 Mar 16 |
119.00000 +0.00 |
119.50 | 118.00 | 119.00 | 9,983 |
| 03 Mar 16 |
119.00000 +1.00 |
119.50 | 118.00 | 119.00 | 8,576 |
| 02 Mar 16 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 1,157 |
| 01 Mar 16 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 69 |
| 29 Feb 16 |
119.00000 +1.00 |
119.00 | 118.00 | 119.00 | 89,719 |
| 26 Feb 16 |
118.00000 +2.00 |
118.00 | 116.00 | 117.50 | 6,000 |
| 25 Feb 16 |
116.00000 +1.00 |
117.00 | 115.00 | 116.00 | 32,590 |
| 24 Feb 16 |
115.00000 +2.00 |
115.00 | 114.25 | 115.00 | 5,099 |
| 23 Feb 16 |
113.00000 -2.00 |
113.00 | 113.00 | 113.00 | 384 |
| 22 Feb 16 |
115.00000 +0.00 |
116.00 | 111.67 | 115.50 | 4,289 |
| 19 Feb 16 |
115.00000 +0.00 |
115.00 | 113.00 | 115.00 | 6,618 |
| 18 Feb 16 |
115.00000 -1.00 |
115.00 | 115.00 | 115.00 | 1,317 |
| 17 Feb 16 |
116.00000 +0.00 |
116.50 | 115.00 | 116.00 | 783 |
| 16 Feb 16 |
116.00000 -1.00 |
118.00 | 114.00 | 118.00 | 30,803 |
| 15 Feb 16 |
117.00000 -1.50 |
117.00 | 116.00 | 117.00 | 3,050 |
| 12 Feb 16 |
118.50000 +0.50 |
119.70 | 117.00 | 118.50 | 10,345 |
| 11 Feb 16 |
118.00000 +0.00 |
118.00 | 117.00 | 118.00 | 2,276 |
| 10 Feb 16 |
118.00000 +0.00 |
118.00 | 115.50 | 118.00 | 4,200 |
| 09 Feb 16 |
118.00000 -1.00 |
118.00 | 115.50 | 118.00 | 24,360 |
| 08 Feb 16 |
119.00000 -0.50 |
119.00 | 119.00 | 119.00 | 3,207 |
| 05 Feb 16 |
119.50000 +0.00 |
119.50 | 119.00 | 119.50 | 304 |
| 04 Feb 16 |
119.50000 -2.50 |
122.00 | 119.00 | 122.00 | 31,723 |
| 03 Feb 16 |
122.00000 +2.00 |
122.00 | 120.00 | 122.00 | 4,694 |
| 02 Feb 16 |
120.00000 -2.00 |
120.00 | 120.00 | 120.00 | 350 |
| 01 Feb 16 |
122.00000 +2.00 |
122.00 | 120.00 | 122.00 | 3,306 |
| 29 Jan 16 |
120.00000 -2.40 |
120.00 | 120.00 | 120.00 | 25,648 |
| 28 Jan 16 |
122.40000 +0.90 |
122.40 | 120.00 | 121.50 | 21,443 |
| 27 Jan 16 |
121.50000 -0.50 |
123.00 | 119.00 | 122.00 | 16,427 |
| 26 Jan 16 |
122.00000 -2.50 |
124.00 | 120.00 | 122.50 | 5,643 |
| 25 Jan 16 |
124.50000 +7.00 |
127.00 | 117.00 | 118.50 | 36,019 |
| 22 Jan 16 |
117.49999 +3.00 |
121.50 | 115.00 | 116.00 | 65,692 |
| 21 Jan 16 |
114.50000 -1.49 |
116.00 | 111.40 | 113.50 | 15,152 |
| 20 Jan 16 |
115.99000 -0.01 |
115.99 | 115.00 | 115.99 | 8,602 |
| 19 Jan 16 |
116.00000 +0.00 |
116.75 | 115.00 | 116.00 | 16,782 |
| 18 Jan 16 |
116.00000 -10.00 |
125.59 | 115.00 | 125.59 | 65,112 |
| 15 Jan 16 |
126.00000 -2.50 |
128.40 | 125.00 | 128.40 | 81,784 |
| 14 Jan 16 |
128.50000 -2.40 |
130.00 | 128.00 | 130.00 | 26,473 |
| 13 Jan 16 |
130.90001 +0.00 |
130.90 | 130.00 | 130.90 | 13,434 |
| 12 Jan 16 |
130.90001 -0.10 |
130.90 | 130.00 | 130.90 | 29,436 |
| 11 Jan 16 |
131.00000 -1.18 |
133.00 | 130.00 | 132.50 | 96,872 |
| 08 Jan 16 |
132.17999 -1.32 |
132.18 | 131.70 | 132.18 | 5,850 |
| 07 Jan 16 |
133.50000 -0.80 |
134.10 | 131.50 | 132.50 | 18,551 |
| 06 Jan 16 |
134.30000 +0.20 |
134.30 | 132.50 | 134.30 | 54,546 |
| 05 Jan 16 |
134.09999 -0.08 |
134.10 | 134.00 | 134.10 | 2,100 |
| 04 Jan 16 |
134.17999 +0.03 |
134.18 | 131.50 | 134.18 | 8,405 |
| 31 Dec 15 |
134.15001 -0.03 |
134.15 | 134.00 | 134.15 | 3,263 |
| 30 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 1,139 |
| 29 Dec 15 |
134.17999 +0.08 |
134.18 | 132.00 | 134.18 | 8,981 |
| 24 Dec 15 |
134.09999 -0.08 |
134.10 | 134.00 | 134.00 | 3,250 |
| 23 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 7,257 |
| 22 Dec 15 |
134.17999 +0.00 |
134.18 | 134.00 | 134.18 | 3,277 |
| 21 Dec 15 |
134.17999 -0.02 |
134.18 | 131.00 | 134.18 | 5,348 |
| 18 Dec 15 |
134.20000 +0.20 |
134.20 | 134.18 | 134.20 | 3,373 |
| 17 Dec 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 3,853 |
| 16 Dec 15 |
134.00000 -0.20 |
134.00 | 134.00 | 134.00 | 3,257 |
| 15 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 44,509 |
| 14 Dec 15 |
134.20000 +0.20 |
134.20 | 134.00 | 134.20 | 20,079 |
| 11 Dec 15 |
134.00000 -0.20 |
134.00 | 134.00 | 134.00 | 3,381 |
| 10 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 3,112 |
| 09 Dec 15 |
134.20000 +0.20 |
134.20 | 134.00 | 134.20 | 10,168 |
| 08 Dec 15 |
134.00000 -0.30 |
134.00 | 134.00 | 134.00 | 3,641 |
| 07 Dec 15 |
134.30000 +0.10 |
134.30 | 134.00 | 134.30 | 9,374 |
| 04 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 33,925 |
| 03 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 13,146 |
| 02 Dec 15 |
134.20000 +0.00 |
134.20 | 134.20 | 134.20 | 335 |
| 01 Dec 15 |
134.20000 +0.00 |
134.20 | 134.00 | 134.20 | 4,715 |
| 30 Nov 15 |
134.20000 -0.14 |
134.20 | 134.00 | 134.20 | 4,454 |
| 27 Nov 15 |
134.34000 +0.34 |
134.34 | 134.00 | 134.34 | 6,036 |
| 26 Nov 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 2,009 |
| 25 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 463 |
| 24 Nov 15 |
134.50000 +0.00 |
134.50 | 131.34 | 134.50 | 9,040 |
| 23 Nov 15 |
134.50000 +0.25 |
135.00 | 134.00 | 134.50 | 7,933 |
| 20 Nov 15 |
134.25000 -0.25 |
134.25 | 134.13 | 134.25 | 726 |
| 19 Nov 15 |
134.50000 +0.25 |
134.50 | 134.00 | 134.50 | 7,992 |
| 18 Nov 15 |
134.25000 +0.25 |
134.25 | 134.00 | 134.25 | 12,220 |
| 17 Nov 15 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 1,739 |
| 16 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 30,981 |
| 13 Nov 15 |
134.50000 +0.50 |
135.00 | 134.00 | 134.50 | 10,298 |
| 12 Nov 15 |
134.00000 -0.50 |
134.00 | 134.00 | 134.00 | 3,577 |
| 11 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.50 | 7,446 |
| 10 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.50 | 5,951 |
| 09 Nov 15 |
134.50000 +0.00 |
135.00 | 134.00 | 134.00 | 8,366 |
| 06 Nov 15 |
134.50000 +0.00 |
134.65 | 134.00 | 134.50 | 12,229 |
| 05 Nov 15 |
134.50000 +1.50 |
134.74 | 132.00 | 132.00 | 7,017 |
| 04 Nov 15 |
133.00000 +3.00 |
133.49 | 130.20 | 131.00 | 43,168 |
| 03 Nov 15 |
130.00000 +1.50 |
132.40 | 126.50 | 128.50 | 90,465 |
| 02 Nov 15 |
128.50000 -6.00 |
134.50 | 128.00 | 134.50 | 58,518 |
| 30 Oct 15 |
134.50000 -0.53 |
136.00 | 132.01 | 136.00 | 22,816 |
| 29 Oct 15 |
135.03000 -0.97 |
135.03 | 135.00 | 135.03 | 21,012 |
| 28 Oct 15 |
136.00000 -2.00 |
137.00 | 135.00 | 137.00 | 38,251 |
| 27 Oct 15 |
138.00000 +0.00 |
138.00 | 137.00 | 138.00 | 122,849 |
| 26 Oct 15 |
138.00000 -1.75 |
138.00 | 135.00 | 138.00 | 111,186 |
| 23 Oct 15 |
139.75000 +0.00 |
139.75 | 137.00 | 139.75 | 9,905 |
| 22 Oct 15 |
139.75000 -0.75 |
139.75 | 137.00 | 139.75 | 949 |
| 21 Oct 15 |
140.50000 +0.00 |
140.50 | 137.00 | 140.50 | 4,051 |
| 20 Oct 15 |
140.50000 +0.00 |
140.50 | 137.00 | 140.50 | 1,811 |
| 19 Oct 15 |
140.50000 -0.50 |
141.00 | 137.00 | 141.00 | 54,516 |
| 16 Oct 15 |
141.00000 +0.50 |
141.00 | 138.00 | 141.00 | 20,483 |
| 15 Oct 15 |
140.50000 -2.00 |
140.50 | 140.00 | 140.50 | 1,524 |
| 14 Oct 15 |
142.50000 +1.50 |
142.50 | 140.00 | 142.50 | 6,115 |
| 13 Oct 15 |
141.00000 +0.00 |
141.00 | 140.00 | 141.00 | 1,384 |
| 12 Oct 15 |
141.00000 -0.50 |
141.00 | 140.00 | 141.00 | 7,202 |
| 09 Oct 15 |
141.50000 +2.40 |
141.50 | 140.00 | 141.50 | 11,014 |
| 08 Oct 15 |
139.10001 +0.00 |
139.10 | 137.00 | 139.10 | 3,926 |
| 07 Oct 15 |
139.10001 -0.80 |
139.10 | 137.00 | 139.10 | 3,592 |
| 06 Oct 15 |
139.90001 -0.10 |
139.90 | 137.00 | 139.90 | 734 |
| 05 Oct 15 |
140.00000 +3.00 |
140.40 | 137.00 | 139.50 | 21,610 |
| 02 Oct 15 |
137.00000 -2.50 |
137.00 | 137.00 | 137.00 | 2,616 |
| 01 Oct 15 |
139.50000 +1.00 |
139.50 | 137.00 | 139.50 | 16,048 |
| 30 Sep 15 |
138.50000 +0.50 |
138.50 | 137.00 | 138.50 | 5,050 |
| 29 Sep 15 |
138.00000 -0.74 |
138.00 | 137.00 | 138.00 | 25,385 |
| 28 Sep 15 |
138.74001 -0.26 |
138.74 | 136.00 | 138.74 | 10,634 |
| 25 Sep 15 |
139.00000 -0.50 |
139.00 | 136.00 | 139.00 | 12,356 |
| 24 Sep 15 |
139.50000 -0.05 |
139.60 | 137.00 | 139.60 | 10,814 |
| 23 Sep 15 |
139.54999 -0.45 |
139.55 | 138.00 | 139.55 | 12,513 |
| 22 Sep 15 |
140.00000 +0.50 |
140.00 | 138.15 | 140.00 | 7,605 |
| 21 Sep 15 |
139.50000 +1.00 |
139.50 | 138.00 | 138.50 | 25,354 |
| 18 Sep 15 |
138.50000 +0.00 |
138.70 | 137.00 | 138.50 | 2,270 |
| 17 Sep 15 |
138.50000 +0.50 |
138.75 | 136.50 | 138.00 | 22,195 |
| 16 Sep 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 3,323 |
| 15 Sep 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 38,577 |
| 14 Sep 15 |
138.00000 +0.50 |
139.00 | 135.00 | 137.50 | 38,264 |
| 11 Sep 15 |
137.50000 +2.50 |
138.60 | 133.10 | 135.50 | 27,251 |
| 10 Sep 15 |
135.00000 +1.50 |
135.00 | 133.10 | 133.50 | 3,093 |
| 09 Sep 15 |
133.50000 +1.00 |
135.00 | 132.00 | 132.50 | 12,436 |
| 08 Sep 15 |
132.50000 +0.00 |
134.39 | 130.00 | 132.50 | 7,008 |
| 07 Sep 15 |
132.50000 +0.00 |
132.75 | 130.00 | 132.50 | 2,987 |
| 04 Sep 15 |
132.50000 +0.50 |
133.00 | 130.00 | 132.50 | 15,981 |
| 03 Sep 15 |
132.00000 +0.50 |
132.00 | 130.00 | 131.50 | 2,033 |
| 02 Sep 15 |
131.50000 +1.00 |
132.00 | 126.25 | 130.50 | 3,344 |
| 01 Sep 15 |
130.50000 +2.50 |
135.00 | 126.25 | 128.00 | 6,710 |
| 28 Aug 15 |
128.00000 -0.50 |
129.00 | 126.00 | 128.50 | 11,166 |
| 27 Aug 15 |
128.50000 -2.50 |
130.25 | 127.00 | 130.25 | 5,835 |
| 26 Aug 15 |
131.00000 -1.00 |
136.00 | 128.00 | 132.00 | 13,323 |
| 25 Aug 15 |
132.00000 +2.00 |
133.43 | 127.00 | 130.00 | 8,113 |
| 24 Aug 15 |
130.00000 -6.50 |
135.10 | 125.00 | 134.00 | 31,275 |
| 21 Aug 15 |
136.50000 -2.00 |
137.00 | 133.00 | 137.00 | 20,847 |
| 20 Aug 15 |
138.50000 -1.51 |
141.00 | 137.00 | 141.00 | 4,192 |
| 19 Aug 15 |
140.00999 -3.99 |
140.01 | 137.00 | 140.01 | 12,698 |
| 18 Aug 15 |
144.00000 -2.50 |
145.90 | 140.00 | 145.90 | 18,032 |
| 17 Aug 15 |
146.50000 -1.00 |
147.50 | 143.00 | 147.50 | 14,881 |
| 14 Aug 15 |
147.50000 +0.00 |
147.90 | 145.00 | 147.50 | 4,015 |
| 13 Aug 15 |
147.50000 +0.50 |
148.00 | 144.30 | 147.50 | 32,009 |
| 12 Aug 15 |
147.00000 -2.00 |
147.00 | 143.00 | 147.00 | 24,473 |
| 11 Aug 15 |
149.00000 +1.50 |
149.80 | 144.00 | 147.50 | 35,107 |
| 10 Aug 15 |
147.50000 +0.00 |
148.00 | 142.01 | 147.50 | 46,313 |
| 07 Aug 15 |
147.50000 -2.50 |
151.00 | 143.00 | 150.00 | 78,222 |
| 06 Aug 15 |
150.00000 -1.50 |
151.50 | 146.00 | 151.50 | 21,860 |
| 05 Aug 15 |
151.50000 +2.50 |
154.00 | 147.00 | 149.00 | 58,770 |
| 04 Aug 15 |
149.00000 +7.10 |
150.00 | 142.00 | 142.50 | 63,809 |
| 03 Aug 15 |
141.90001 -0.60 |
141.90 | 140.00 | 141.90 | 14,252 |
| 31 Jul 15 |
142.50000 +1.75 |
144.00 | 130.00 | 142.00 | 108,324 |
| 30 Jul 15 |
140.75000 -1.25 |
140.75 | 139.00 | 140.75 | 7,763 |
| 29 Jul 15 |
142.00000 +1.00 |
142.00 | 139.00 | 142.00 | 14,499 |
| 28 Jul 15 |
141.00000 +0.00 |
141.00 | 136.00 | 141.00 | 44,155 |
| 27 Jul 15 |
141.00000 +0.00 |
144.03 | 137.00 | 141.00 | 54,842 |
| 24 Jul 15 |
141.00000 +3.50 |
143.00 | 136.00 | 137.50 | 53,431 |
| 23 Jul 15 |
137.50000 +6.49 |
139.50 | 130.00 | 131.50 | 20,715 |
| 22 Jul 15 |
131.00999 +1.01 |
131.01 | 129.00 | 130.00 | 97,476 |
| 21 Jul 15 |
130.00000 +0.50 |
130.00 | 126.00 | 129.50 | 52,584 |
| 20 Jul 15 |
129.50000 +0.00 |
130.00 | 126.01 | 129.50 | 9,341 |
| 17 Jul 15 |
129.50000 +0.00 |
129.70 | 126.00 | 129.50 | 15,279 |
| 16 Jul 15 |
129.50000 -1.00 |
130.00 | 125.00 | 130.00 | 11,645 |
| 15 Jul 15 |
130.50000 +4.50 |
133.00 | 127.00 | 128.50 | 35,082 |
| 14 Jul 15 |
126.00000 -2.00 |
126.00 | 125.00 | 126.00 | 12,336 |
| 13 Jul 15 |
128.00000 +2.00 |
128.50 | 126.00 | 128.00 | 1,489 |
| 10 Jul 15 |
126.00000 -2.00 |
126.00 | 126.00 | 126.00 | 3,763 |
| 09 Jul 15 |
128.00000 +1.50 |
128.71 | 125.00 | 126.50 | 19,710 |
| 08 Jul 15 |
126.50000 +0.00 |
127.02 | 125.00 | 126.50 | 14,717 |
| 07 Jul 15 |
126.50000 +4.50 |
127.04 | 122.00 | 123.50 | 16,812 |
| 06 Jul 15 |
122.00000 -2.18 |
122.00 | 117.00 | 122.00 | 19,587 |
| 03 Jul 15 |
124.17999 +1.18 |
124.18 | 123.50 | 124.18 | 2,570 |
| 02 Jul 15 |
123.00000 -1.50 |
123.00 | 123.00 | 123.00 | 2,171 |
| 01 Jul 15 |
124.50000 -0.40 |
125.00 | 123.00 | 125.00 | 24,857 |
| 30 Jun 15 |
124.89999 +0.00 |
124.90 | 123.00 | 124.50 | 5,523 |
| 29 Jun 15 |
124.89999 -0.60 |
124.90 | 122.01 | 124.90 | 4,365 |
| 26 Jun 15 |
125.50000 -4.00 |
128.00 | 122.00 | 128.00 | 31,661 |
| 25 Jun 15 |
129.50000 +0.00 |
131.00 | 127.00 | 129.50 | 20,110 |
| 24 Jun 15 |
129.50000 +0.10 |
129.50 | 127.00 | 129.50 | 67,344 |
| 23 Jun 15 |
129.40001 +0.90 |
129.40 | 127.50 | 129.40 | 15,737 |
| 22 Jun 15 |
128.50000 -2.50 |
130.70 | 128.00 | 130.70 | 28,436 |
| 19 Jun 15 |
131.00000 +1.50 |
131.75 | 129.25 | 129.50 | 129,792 |
| 18 Jun 15 |
129.50000 +2.50 |
130.00 | 127.30 | 127.30 | 223,928 |
| 17 Jun 15 |
127.00000 +1.00 |
129.90 | 125.40 | 126.00 | 46,987 |
| 16 Jun 15 |
126.00000 +2.50 |
127.00 | 122.70 | 123.50 | 78,833 |
| 15 Jun 15 |
123.50000 +6.00 |
125.00 | 115.00 | 117.50 | 85,825 |
| 12 Jun 15 |
117.49999 +5.00 |
118.80 | 110.00 | 112.50 | 30,189 |
| 11 Jun 15 |
112.50000 +0.70 |
114.00 | 110.10 | 112.50 | 24,259 |
| 10 Jun 15 |
111.80000 +2.80 |
111.80 | 108.00 | 111.00 | 23,970 |
| 09 Jun 15 |
109.00000 -0.40 |
109.00 | 107.00 | 109.00 | 833,322 |
| 08 Jun 15 |
109.40000 +0.65 |
109.40 | 107.00 | 109.40 | 129,667 |
| 05 Jun 15 |
108.75000 -0.25 |
108.75 | 107.00 | 108.75 | 4,982 |
| 04 Jun 15 |
109.00000 +0.50 |
109.00 | 107.00 | 109.00 | 2,526 |
| 03 Jun 15 |
108.50001 -1.50 |
108.50 | 107.00 | 108.50 | 10,676 |
| 02 Jun 15 |
110.00000 -0.75 |
110.75 | 105.00 | 110.75 | 11,429 |
| 01 Jun 15 |
110.74999 -1.75 |
110.75 | 108.00 | 110.75 | 9,602 |
| 29 May 15 |
112.50000 +0.75 |
114.60 | 106.00 | 112.50 | 8,304 |
| 28 May 15 |
111.74999 -1.75 |
111.75 | 110.00 | 111.75 | 6,100 |
| 27 May 15 |
113.50000 -4.00 |
115.26 | 106.00 | 115.26 | 33,358 |
| 26 May 15 |
117.49999 +0.50 |
119.99 | 114.00 | 117.00 | 44,881 |
| 22 May 15 |
116.99999 +1.00 |
117.50 | 110.00 | 116.50 | 39,447 |
| 21 May 15 |
116.00000 +3.50 |
117.00 | 110.00 | 112.50 | 29,072 |
| 20 May 15 |
112.50000 -5.00 |
117.80 | 108.00 | 117.50 | 49,971 |
| 19 May 15 |
117.49999 +8.00 |
120.00 | 111.50 | 111.50 | 91,207 |
| 18 May 15 |
109.50000 +24.00 |
111.99 | 88.00 | 88.00 | 1,866,067 |
| 15 May 15 |
85.50000 +0.00 |
85.50 | 83.00 | 85.50 | 6,552 |
| 14 May 15 |
85.50000 +0.00 |
85.65 | 85.00 | 85.50 | 12,092 |
| 13 May 15 |
85.50000 +1.40 |
85.50 | 84.03 | 85.00 | 2,883 |
| 12 May 15 |
84.10000 -0.90 |
84.10 | 84.10 | 84.10 | 3,166 |
| 11 May 15 |
85.00000 +0.00 |
85.50 | 84.03 | 85.00 | 4,579 |
| 08 May 15 |
85.00000 +0.00 |
85.00 | 84.03 | 85.00 | 12,204 |
| 07 May 15 |
85.00000 +0.25 |
86.00 | 84.00 | 85.00 | 2,260 |
| 06 May 15 |
84.75000 +0.25 |
84.75 | 83.50 | 84.50 | 7,854 |
| 05 May 15 |
84.50000 -0.20 |
84.75 | 83.00 | 84.50 | 17,961 |
| 01 May 15 |
84.70000 +0.70 |
84.70 | 84.70 | 84.70 | 1,000 |
| 30 Apr 15 |
84.00000 -0.50 |
84.00 | 83.00 | 84.00 | 2,617 |
| 29 Apr 15 |
84.50000 -0.50 |
85.00 | 82.00 | 84.50 | 11,741 |
| 28 Apr 15 |
85.00000 +0.50 |
85.20 | 84.00 | 85.20 | 11,510 |
| 27 Apr 15 |
84.50000 -0.25 |
84.50 | 80.43 | 84.50 | 26,044 |
| 24 Apr 15 |
84.75000 -0.25 |
84.75 | 83.00 | 84.75 | 3,143 |
| 23 Apr 15 |
85.00000 -0.15 |
85.00 | 83.00 | 85.00 | 13,830 |
| 22 Apr 15 |
85.14999 +1.15 |
85.15 | 84.00 | 85.15 | 8,551 |
| 21 Apr 15 |
84.00000 -1.20 |
84.00 | 84.00 | 84.00 | 1,065 |
| 20 Apr 15 |
85.20000 -0.05 |
85.20 | 84.00 | 85.20 | 12,640 |
| 17 Apr 15 |
85.25000 -0.25 |
85.25 | 84.00 | 85.25 | 484 |
| 16 Apr 15 |
85.50000 +0.00 |
85.50 | 84.00 | 85.50 | 7,420 |
| 15 Apr 15 |
85.50000 -0.50 |
85.70 | 85.00 | 85.70 | 7,316 |
| 14 Apr 15 |
86.00000 +0.90 |
88.00 | 84.10 | 85.50 | 28,260 |
| 13 Apr 15 |
85.10000 +0.50 |
85.10 | 84.06 | 85.00 | 9,711 |
| 10 Apr 15 |
84.60000 -0.40 |
84.60 | 83.00 | 84.60 | 17,051 |
| 09 Apr 15 |
85.00000 +1.00 |
85.00 | 84.00 | 85.00 | 5,443 |
| 08 Apr 15 |
84.00000 -1.20 |
84.00 | 84.00 | 84.00 | 3,208 |
| 07 Apr 15 |
85.20000 +0.00 |
85.20 | 84.00 | 85.20 | 16,610 |
| 02 Apr 15 |
85.20000 -0.30 |
85.20 | 85.00 | 85.20 | 8,988 |
| 01 Apr 15 |
85.50000 -1.00 |
85.50 | 85.00 | 85.50 | 3,051 |
| 31 Mar 15 |
86.50000 +1.50 |
86.50 | 85.00 | 86.50 | 2,572 |
| 30 Mar 15 |
85.00000 -1.50 |
85.00 | 85.00 | 85.00 | 2,683 |
| 27 Mar 15 |
86.50000 +0.00 |
86.50 | 85.00 | 86.50 | 5,938 |
| 26 Mar 15 |
86.50000 +0.00 |
87.00 | 85.00 | 86.50 | 9,995 |
| 25 Mar 15 |
86.50000 +0.00 |
87.00 | 85.00 | 86.50 | 15,729 |
| 24 Mar 15 |
86.50000 +0.00 |
86.50 | 85.00 | 86.50 | 7,628 |
| 23 Mar 15 |
86.50000 +3.20 |
86.50 | 85.00 | 85.50 | 6,131 |
| 20 Mar 15 |
83.30000 -0.13 |
83.30 | 83.00 | 83.30 | 5,505 |
| 19 Mar 15 |
83.43000 +0.13 |
83.43 | 83.00 | 83.43 | 26,921 |
| 18 Mar 15 |
83.30000 -0.30 |
83.30 | 83.00 | 83.30 | 4,323 |
| 17 Mar 15 |
83.60001 +0.60 |
83.60 | 83.00 | 83.60 | 7,770 |
| 16 Mar 15 |
83.00000 -1.00 |
83.00 | 82.50 | 83.00 | 4,329 |
| 13 Mar 15 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 4,162 |
| 12 Mar 15 |
84.00000 -0.50 |
84.00 | 83.00 | 84.00 | 6,530 |
| 11 Mar 15 |
84.50000 +0.00 |
85.00 | 83.00 | 84.50 | 39,845 |
| 10 Mar 15 |
84.50000 +1.00 |
85.00 | 83.50 | 84.50 | 3,903 |
| 09 Mar 15 |
83.50000 -1.00 |
83.50 | 83.50 | 83.50 | 513 |
| 06 Mar 15 |
84.50000 +0.00 |
84.80 | 83.70 | 84.50 | 2,310 |
| 05 Mar 15 |
84.50000 +0.00 |
85.00 | 83.50 | 84.50 | 3,002 |
| 04 Mar 15 |
84.50000 +0.00 |
84.50 | 83.08 | 84.50 | 8,639 |
| 03 Mar 15 |
84.50000 -0.50 |
85.00 | 83.00 | 85.00 | 14,903 |
| 02 Mar 15 |
85.00000 -0.20 |
85.00 | 85.00 | 85.00 | 2,463 |
| 27 Feb 15 |
85.20000 -0.05 |
85.20 | 83.50 | 85.20 | 20,493 |
| 26 Feb 15 |
85.25000 -0.05 |
85.25 | 85.00 | 85.25 | 5,130 |
| 25 Feb 15 |
85.30000 -0.20 |
85.30 | 85.00 | 85.30 | 607 |
| 24 Feb 15 |
85.50000 -1.50 |
87.00 | 85.00 | 87.00 | 16,986 |
| 23 Feb 15 |
87.00000 -1.20 |
88.20 | 87.00 | 88.20 | 13,667 |
| 20 Feb 15 |
88.20000 +0.16 |
88.20 | 88.20 | 88.20 | 743 |
| 19 Feb 15 |
88.04000 -0.46 |
88.04 | 88.00 | 88.04 | 6,010 |
| 18 Feb 15 |
88.50000 -0.50 |
89.00 | 87.50 | 89.00 | 60,298 |
| 17 Feb 15 |
89.00000 +0.00 |
89.00 | 87.00 | 89.00 | 633,259 |
| 16 Feb 15 |
89.00000 +0.50 |
89.37 | 87.00 | 88.50 | 33,846 |
| 13 Feb 15 |
88.50000 +10.00 |
90.00 | 79.00 | 79.00 | 113,224 |
| 12 Feb 15 |
78.50000 +2.50 |
78.60 | 75.50 | 77.00 | 44,842 |
| 11 Feb 15 |
76.00000 -0.50 |
76.00 | 74.00 | 76.00 | 11,623 |
| 10 Feb 15 |
76.50000 +0.00 |
77.00 | 74.00 | 76.50 | 14,077 |
| 09 Feb 15 |
76.50000 +7.00 |
78.20 | 70.30 | 71.50 | 653,232 |
| 06 Feb 15 |
69.50000 +0.00 |
69.50 | 68.00 | 69.50 | 6,063 |
| 05 Feb 15 |
69.50000 -0.50 |
69.50 | 69.50 | 69.50 | 4 |
| 04 Feb 15 |
70.00000 -1.00 |
70.00 | 68.00 | 70.00 | 3,366 |
| 03 Feb 15 |
71.00000 +1.00 |
71.00 | 70.00 | 71.00 | 30,369 |
| 02 Feb 15 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 21,993 |
| 30 Jan 15 |
70.00000 -1.00 |
70.00 | 70.00 | 70.00 | 685 |
| 29 Jan 15 |
71.00000 +0.20 |
71.00 | 70.00 | 71.00 | 2,470 |
| 28 Jan 15 |
70.80000 -0.70 |
70.80 | 68.50 | 70.80 | 12,510 |
| 27 Jan 15 |
71.50000 +0.00 |
72.00 | 70.33 | 71.50 | 7,612 |
| 26 Jan 15 |
71.50000 -1.50 |
72.50 | 70.34 | 72.50 | 31,850 |
| 23 Jan 15 |
73.00000 +0.50 |
74.50 | 72.00 | 73.50 | 31,225 |
| 22 Jan 15 |
72.50000 -0.50 |
72.50 | 72.00 | 72.50 | 30,516 |
| 21 Jan 15 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 6,695 |
| 20 Jan 15 |
73.00000 +0.00 |
73.00 | 72.00 | 73.00 | 32,060 |
| 19 Jan 15 |
73.00000 -0.50 |
73.50 | 73.00 | 73.50 | 22,841 |
| 16 Jan 15 |
73.50000 +0.00 |
74.37 | 73.00 | 73.50 | 20,979 |
| 15 Jan 15 |
73.50000 +0.00 |
75.00 | 72.00 | 73.50 | 5,633 |
| 14 Jan 15 |
73.50000 -3.00 |
75.20 | 72.00 | 75.20 | 52,344 |
| 13 Jan 15 |
76.50000 +3.00 |
77.00 | 73.50 | 73.50 | 57,186 |
| 12 Jan 15 |
73.50000 +5.50 |
74.52 | 67.00 | 68.00 | 41,471 |
| 09 Jan 15 |
68.00000 +2.00 |
70.00 | 66.75 | 66.75 | 20,441 |
| 08 Jan 15 |
66.00000 +2.25 |
66.00 | 63.00 | 64.00 | 32,149 |
| 07 Jan 15 |
63.75000 +0.00 |
63.75 | 63.00 | 63.75 | 3,814 |
| 06 Jan 15 |
63.75000 +0.75 |
63.75 | 62.00 | 63.75 | 41,530 |
| 05 Jan 15 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 16,190 |
| 02 Jan 15 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 4,639 |
| 31 Dec 14 |
63.00000 -0.40 |
63.00 | 63.00 | 63.00 | 3,451 |
| 30 Dec 14 |
63.40000 -0.10 |
63.40 | 58.00 | 63.40 | 39,000 |
| 29 Dec 14 |
63.50000 +2.50 |
63.75 | 61.00 | 63.00 | 19,314 |
| 24 Dec 14 |
61.00000 -1.00 |
61.00 | 61.00 | 61.00 | 2,866 |
| 23 Dec 14 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 2,030 |
| 22 Dec 14 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 1,059 |
| 19 Dec 14 |
62.00000 -1.00 |
62.00 | 61.00 | 62.00 | 3,998 |
| 18 Dec 14 |
63.00000 -0.50 |
63.47 | 60.00 | 63.47 | 4,784 |
| 17 Dec 14 |
63.50000 -0.50 |
64.00 | 60.00 | 64.00 | 10,183 |
| 16 Dec 14 |
64.00000 -2.00 |
64.00 | 64.00 | 64.00 | 3,468 |
| 15 Dec 14 |
66.00000 +2.00 |
66.00 | 64.00 | 66.00 | 169 |
| 12 Dec 14 |
64.00000 -2.94 |
64.00 | 64.00 | 64.00 | 750 |
| 11 Dec 14 |
66.93999 +1.94 |
66.94 | 64.00 | 66.94 | 1,552 |
| 10 Dec 14 |
65.00000 -1.20 |
65.00 | 64.00 | 65.00 | 5,726 |
| 09 Dec 14 |
66.20000 +1.20 |
66.20 | 62.00 | 65.00 | 17,548 |
| 05 Dec 14 |
65.00000 +0.00 |
65.00 | 65.00 | 65.00 | 2,297 |
| 04 Dec 14 |
65.00000 -2.00 |
65.80 | 62.00 | 65.80 | 16,296 |
| 03 Dec 14 |
67.00000 +0.00 |
67.00 | 64.00 | 67.00 | 24,631 |
| 02 Dec 14 |
67.00000 +3.50 |
67.00 | 64.00 | 64.00 | 13,084 |
| 01 Dec 14 |
63.50000 +0.50 |
65.00 | 62.00 | 63.00 | 7,494 |
| 28 Nov 14 |
63.00000 +0.00 |
65.00 | 61.00 | 63.00 | 10,538 |
| 27 Nov 14 |
63.00000 -2.50 |
65.50 | 60.50 | 65.50 | 31,541 |
| 26 Nov 14 |
65.50000 -0.40 |
65.75 | 65.00 | 65.75 | 11,425 |
| 25 Nov 14 |
65.90000 -0.10 |
65.90 | 65.00 | 65.90 | 3,955 |
| 24 Nov 14 |
66.00000 -2.90 |
72.63 | 65.90 | 69.00 | 9,728 |
| 21 Nov 14 |
68.90000 -0.10 |
68.90 | 68.80 | 68.90 | 3,891 |
| 20 Nov 14 |
69.00000 +0.50 |
69.20 | 68.00 | 68.50 | 4,108 |
| 19 Nov 14 |
68.50000 -3.50 |
70.00 | 68.00 | 70.00 | 10,248 |
| 18 Nov 14 |
72.00000 -0.25 |
72.00 | 70.00 | 72.00 | 1,587 |
| 17 Nov 14 |
72.25000 +1.45 |
72.25 | 70.00 | 72.25 | 950 |
| 14 Nov 14 |
70.80000 +0.80 |
70.80 | 70.00 | 70.80 | 4,258 |
| 13 Nov 14 |
70.00000 -0.50 |
70.00 | 69.00 | 70.00 | 11,046 |
| 12 Nov 14 |
70.50000 -2.00 |
71.25 | 70.00 | 71.25 | 2,430 |
| 11 Nov 14 |
72.50000 -0.30 |
73.00 | 70.00 | 72.50 | 1,171 |
| 07 Nov 14 |
72.80000 -1.20 |
72.80 | 72.80 | 72.80 | 1,730 |
| 06 Nov 14 |
74.00000 +1.00 |
75.00 | 70.00 | 75.00 | 28,870 |
| 05 Nov 14 |
73.00000 -2.50 |
73.00 | 73.00 | 73.00 | 514 |
| 03 Nov 14 |
75.50000 -1.00 |
76.00 | 73.00 | 76.00 | 13,278 |
| 31 Oct 14 |
76.50000 +1.50 |
78.00 | 75.00 | 77.50 | 6,056 |
| 30 Oct 14 |
75.00000 +0.50 |
75.00 | 74.00 | 74.50 | 10,062 |
| 29 Oct 14 |
74.50000 +3.00 |
75.00 | 70.50 | 71.50 | 85,453 |
| 28 Oct 14 |
71.50000 -6.00 |
75.00 | 70.50 | 75.00 | 16,884 |
| 27 Oct 14 |
77.50000 -0.50 |
78.00 | 76.00 | 78.00 | 422 |
| 24 Oct 14 |
78.00000 +0.00 |
78.00 | 76.00 | 78.00 | 1,766 |
| 23 Oct 14 |
78.00000 +1.30 |
78.40 | 76.00 | 76.50 | 16,368 |
| 22 Oct 14 |
76.70000 +0.20 |
76.70 | 76.70 | 76.70 | 2,439 |
| 21 Oct 14 |
76.50000 +0.00 |
76.73 | 75.00 | 76.50 | 12,962 |
| 20 Oct 14 |
76.50000 +0.50 |
77.00 | 75.00 | 76.00 | 25,901 |
| 17 Oct 14 |
76.00000 +0.00 |
77.00 | 73.00 | 76.00 | 27,206 |
| 16 Oct 14 |
76.00000 +3.50 |
76.50 | 73.00 | 74.50 | 67,145 |
| 15 Oct 14 |
72.50000 -3.50 |
76.10 | 72.00 | 76.10 | 28,724 |
| 14 Oct 14 |
76.00000 +0.50 |
76.00 | 75.00 | 75.50 | 11,849 |
| 13 Oct 14 |
75.50000 -2.65 |
78.00 | 75.00 | 78.00 | 17,553 |
| 10 Oct 14 |
78.15000 -0.03 |
78.15 | 78.00 | 78.15 | 5,568 |
| 08 Oct 14 |
78.18000 +0.00 |
78.18 | 77.00 | 78.18 | 14,994 |
| 07 Oct 14 |
78.18000 +0.03 |
78.18 | 78.00 | 78.18 | 537 |
| 06 Oct 14 |
78.15000 +0.15 |
78.15 | 78.00 | 78.15 | 6,094 |
| 03 Oct 14 |
78.00000 -0.18 |
78.00 | 78.00 | 78.00 | 500 |
| 02 Oct 14 |
78.18000 +0.00 |
78.18 | 77.00 | 78.18 | 16,473 |
| 01 Oct 14 |
78.18000 -0.02 |
78.18 | 78.18 | 78.18 | 68 |
| 30 Sep 14 |
78.20000 -0.80 |
78.20 | 77.00 | 78.20 | 7,706 |
| 29 Sep 14 |
79.00000 -2.00 |
79.00 | 75.00 | 79.00 | 17,325 |
| 26 Sep 14 |
81.00000 -2.50 |
81.00 | 76.50 | 81.00 | 16,566 |
| 25 Sep 14 |
83.50000 +0.20 |
84.00 | 82.00 | 84.00 | 7,738 |
| 24 Sep 14 |
83.30000 -2.20 |
83.30 | 83.00 | 83.30 | 12,045 |
| 23 Sep 14 |
85.50000 +0.00 |
85.50 | 83.00 | 85.50 | 13,869 |
| 22 Sep 14 |
85.50000 -0.25 |
85.50 | 84.00 | 85.50 | 3,829 |
| 19 Sep 14 |
85.75000 -0.25 |
85.75 | 84.00 | 85.75 | 4,037 |
| 18 Sep 14 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 1,880 |
| 17 Sep 14 |
86.00000 -1.00 |
86.00 | 84.00 | 86.00 | 8,678 |
| 16 Sep 14 |
87.00000 +2.00 |
88.70 | 83.20 | 85.00 | 3,893 |
| 15 Sep 14 |
85.00000 +1.80 |
86.00 | 83.50 | 85.00 | 52,325 |
| 12 Sep 14 |
83.20000 -0.80 |
83.20 | 83.16 | 83.20 | 2,489 |
| 11 Sep 14 |
84.00000 +0.85 |
85.00 | 83.00 | 83.50 | 45,169 |
| 10 Sep 14 |
83.15000 +0.05 |
83.15 | 83.15 | 83.15 | 1,815 |
| 09 Sep 14 |
83.10000 -0.40 |
83.10 | 83.10 | 83.10 | 2,382 |
| 08 Sep 14 |
83.50000 -0.51 |
85.00 | 82.50 | 83.50 | 31,256 |
| 05 Sep 14 |
84.01000 +0.51 |
84.01 | 84.01 | 84.01 | 4 |
| 04 Sep 14 |
83.50000 +0.00 |
85.00 | 82.50 | 83.50 | 12,718 |
| 02 Sep 14 |
83.50000 +0.50 |
84.20 | 80.00 | 84.20 | 29,066 |
| 01 Sep 14 |
83.00000 -0.90 |
83.00 | 82.00 | 83.00 | 617 |
| 29 Aug 14 |
83.90000 +0.90 |
83.90 | 83.90 | 83.90 | 57 |
| 28 Aug 14 |
83.00000 +0.00 |
84.00 | 82.00 | 83.00 | 786 |
| 27 Aug 14 |
83.00000 -0.48 |
84.00 | 83.00 | 83.00 | 21,240 |
| 26 Aug 14 |
83.48000 +0.48 |
84.00 | 83.48 | 83.48 | 4,455 |
| 22 Aug 14 |
83.00000 +0.00 |
83.75 | 82.00 | 83.00 | 6,482 |
| 21 Aug 14 |
83.00000 +0.00 |
83.00 | 82.00 | 83.00 | 5,281 |
| 20 Aug 14 |
83.00000 +5.00 |
85.00 | 79.00 | 79.00 | 75,282 |
| 19 Aug 14 |
78.00000 +0.50 |
79.00 | 76.20 | 77.50 | 13,045 |
| 18 Aug 14 |
77.50000 +1.00 |
82.00 | 75.00 | 77.50 | 68,975 |
| 15 Aug 14 |
76.50000 +0.00 |
76.50 | 75.00 | 76.50 | 1,565 |
| 14 Aug 14 |
76.50000 -0.70 |
76.50 | 70.00 | 76.50 | 8,282 |
| 13 Aug 14 |
77.20000 -0.30 |
77.20 | 71.75 | 77.20 | 6,246 |
| 12 Aug 14 |
77.50000 +0.00 |
77.50 | 76.00 | 77.50 | 5,404 |
| 11 Aug 14 |
77.50000 -4.00 |
78.00 | 73.50 | 78.00 | 32,457 |
| 08 Aug 14 |
81.50000 -4.00 |
85.18 | 75.00 | 85.18 | 56,034 |
| 07 Aug 14 |
85.50000 -6.50 |
91.50 | 80.00 | 91.50 | 27,218 |
| 06 Aug 14 |
92.00000 +2.25 |
92.00 | 89.00 | 92.00 | 6,048 |
| 05 Aug 14 |
89.75000 +0.25 |
89.75 | 89.00 | 89.50 | 6,406 |
| 04 Aug 14 |
89.50000 -4.00 |
93.68 | 87.00 | 93.50 | 42,454 |
| 01 Aug 14 |
93.50000 -11.40 |
95.00 | 90.00 | 95.00 | 60,379 |
| 31 Jul 14 |
104.90000 +0.90 |
104.90 | 103.00 | 104.90 | 5,530 |
| 30 Jul 14 |
103.99999 -3.00 |
104.00 | 102.00 | 104.00 | 1,999 |
| 29 Jul 14 |
107.00001 +0.80 |
108.75 | 104.00 | 107.00 | 4,780 |
| 28 Jul 14 |
106.20000 +0.00 |
106.20 | 105.00 | 106.20 | 3,872 |
| 25 Jul 14 |
106.20000 -0.30 |
106.20 | 105.00 | 106.20 | 3,141 |
| 24 Jul 14 |
106.50001 -1.00 |
106.50 | 105.00 | 106.50 | 9,653 |
| 23 Jul 14 |
107.50001 -2.00 |
108.50 | 105.00 | 108.50 | 6,305 |
| 22 Jul 14 |
109.50000 +1.50 |
109.50 | 107.00 | 109.50 | 2,150 |
| 21 Jul 14 |
108.00001 -3.50 |
108.00 | 108.00 | 108.00 | 2,875 |
| 18 Jul 14 |
111.50000 +1.50 |
111.75 | 108.00 | 111.75 | 9,267 |
| 17 Jul 14 |
110.00000 +0.00 |
110.00 | 109.00 | 110.00 | 3,795 |
| 16 Jul 14 |
110.00000 -2.00 |
110.00 | 110.00 | 110.00 | 4,133 |
| 15 Jul 14 |
112.00000 +2.00 |
112.50 | 110.00 | 112.50 | 7,017 |
| 14 Jul 14 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 3,851 |
| 11 Jul 14 |
110.00000 +3.00 |
110.00 | 107.00 | 110.00 | 1,032 |
| 10 Jul 14 |
107.00001 +0.00 |
107.00 | 107.00 | 107.00 | 5,783 |
| 09 Jul 14 |
107.00001 -3.00 |
107.00 | 107.00 | 107.00 | 2,948 |
| 08 Jul 14 |
110.00000 -0.50 |
110.00 | 107.00 | 110.00 | 5,472 |
| 07 Jul 14 |
110.50000 +0.00 |
111.00 | 107.00 | 110.50 | 7,579 |
| 04 Jul 14 |
110.50000 -1.00 |
111.00 | 107.00 | 111.00 | 4,814 |
| 03 Jul 14 |
111.50000 +1.50 |
111.50 | 108.00 | 111.50 | 11,565 |
| 02 Jul 14 |
110.00000 -1.00 |
110.00 | 109.00 | 110.00 | 3,569 |
| 01 Jul 14 |
111.00000 +0.00 |
111.00 | 111.00 | 111.00 | 2,000 |
| 30 Jun 14 |
111.00000 -2.50 |
111.00 | 106.01 | 111.00 | 3,702 |
| 27 Jun 14 |
113.50000 +1.80 |
114.84 | 111.00 | 113.50 | 5,721 |
| 26 Jun 14 |
111.70000 +0.00 |
111.70 | 111.00 | 111.70 | 3,182 |
| 25 Jun 14 |
111.70000 -0.82 |
111.70 | 111.00 | 111.70 | 2,944 |
| 24 Jun 14 |
112.52000 +0.00 |
112.52 | 111.00 | 112.52 | 7,093 |
| 23 Jun 14 |
112.52000 -1.48 |
112.52 | 111.00 | 112.52 | 9,111 |
| 20 Jun 14 |
114.00000 -1.00 |
114.00 | 107.35 | 114.00 | 23,340 |
| 19 Jun 14 |
115.00000 +0.50 |
115.80 | 110.00 | 114.50 | 14,377 |
| 18 Jun 14 |
114.50000 -2.50 |
116.00 | 112.00 | 116.00 | 23,048 |
| 17 Jun 14 |
116.99999 -1.00 |
117.00 | 116.00 | 117.00 | 6,254 |
| 16 Jun 14 |
117.99999 +0.00 |
118.00 | 116.00 | 118.00 | 3,775 |
| 13 Jun 14 |
117.99999 -0.50 |
118.00 | 115.00 | 118.00 | 21,849 |
| 12 Jun 14 |
118.49999 +3.15 |
120.00 | 115.35 | 116.00 | 507,333 |
| 11 Jun 14 |
115.35000 +3.35 |
115.35 | 111.00 | 112.00 | 47,958 |
| 10 Jun 14 |
112.00000 +0.00 |
112.00 | 111.00 | 112.00 | 9,694 |
| 09 Jun 14 |
112.00000 +0.00 |
112.00 | 111.00 | 112.00 | 40,591 |
| 06 Jun 14 |
112.00000 +0.00 |
112.32 | 111.00 | 112.00 | 46,054 |
| 05 Jun 14 |
112.00000 +0.00 |
112.44 | 111.00 | 112.00 | 30,972 |
| 04 Jun 14 |
112.00000 +1.00 |
113.00 | 111.00 | 113.00 | 27,564 |
| 03 Jun 14 |
111.00000 -2.00 |
112.29 | 110.00 | 112.29 | 14,746 |
| 02 Jun 14 |
113.00000 +1.00 |
114.00 | 112.00 | 113.50 | 7,052 |
| 30 May 14 |
112.00000 -1.50 |
112.00 | 112.00 | 112.00 | 11,000 |
| 29 May 14 |
113.50000 +0.00 |
113.60 | 112.00 | 113.50 | 710,332 |
| 28 May 14 |
113.50000 +0.50 |
115.00 | 111.00 | 114.50 | 13,444 |
| 27 May 14 |
113.00000 -0.60 |
113.50 | 109.00 | 113.50 | 14,222 |
| 23 May 14 |
113.60001 -0.40 |
113.60 | 113.60 | 113.60 | 6,065 |
| 22 May 14 |
114.00000 +1.00 |
114.00 | 112.00 | 114.00 | 8,175 |
| 21 May 14 |
113.00000 -1.82 |
113.00 | 113.00 | 113.00 | 160 |
| 20 May 14 |
114.82000 -0.08 |
114.82 | 114.82 | 114.82 | 1,742 |
| 19 May 14 |
114.90000 +0.00 |
114.90 | 113.00 | 114.90 | 800 |
| 16 May 14 |
114.90000 +0.00 |
114.90 | 113.00 | 114.90 | 354 |
| 15 May 14 |
114.90000 -1.60 |
114.90 | 113.00 | 114.90 | 2,916 |
| 14 May 14 |
116.49999 +2.00 |
117.00 | 112.00 | 114.50 | 15,848 |
| 13 May 14 |
114.50000 +0.00 |
117.00 | 112.00 | 114.50 | 7,294 |
| 12 May 14 |
114.50000 +0.00 |
114.50 | 110.00 | 114.50 | 31,173 |
| 09 May 14 |
114.50000 +2.70 |
117.00 | 110.00 | 112.50 | 24,295 |
| 08 May 14 |
111.80000 -1.70 |
111.80 | 110.00 | 111.80 | 4,353 |
| 07 May 14 |
113.50000 +1.00 |
113.50 | 110.00 | 112.50 | 8,166 |
| 06 May 14 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 35,956 |
| 02 May 14 |
112.50000 +0.70 |
112.70 | 110.00 | 112.50 | 10,838 |
| 01 May 14 |
111.80000 -0.70 |
111.80 | 110.00 | 111.80 | 8,571 |
| 30 Apr 14 |
112.50000 -3.00 |
115.00 | 110.00 | 115.00 | 25,997 |
| 29 Apr 14 |
115.50000 +0.00 |
115.50 | 113.00 | 115.50 | 37,225 |
| 28 Apr 14 |
115.50000 +0.00 |
115.50 | 113.00 | 115.50 | 11,962 |
| 25 Apr 14 |
115.50000 -2.00 |
115.50 | 115.50 | 115.50 | 100 |
| 24 Apr 14 |
117.49999 -3.00 |
119.00 | 115.00 | 119.00 | 36,810 |
| 23 Apr 14 |
120.50001 +3.50 |
122.00 | 116.00 | 118.00 | 12,532 |
| 22 Apr 14 |
116.99999 +0.18 |
117.50 | 116.00 | 117.00 | 8,311 |
| 17 Apr 14 |
116.82000 -0.18 |
116.82 | 116.00 | 116.82 | 6,403 |
| 16 Apr 14 |
116.99999 +0.00 |
118.00 | 116.00 | 117.00 | 9,015 |
| 15 Apr 14 |
116.99999 -1.00 |
118.76 | 115.00 | 118.00 | 23,327 |
| 14 Apr 14 |
117.99999 +2.50 |
118.70 | 115.00 | 117.50 | 8,063 |
| 11 Apr 14 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 19,861 |
| 10 Apr 14 |
115.50000 +0.00 |
115.74 | 114.50 | 114.50 | 10,713 |
| 09 Apr 14 |
115.50000 +0.00 |
115.74 | 115.00 | 115.00 | 12,437 |
| 08 Apr 14 |
115.50000 +0.10 |
116.00 | 115.00 | 115.50 | 12,508 |
| 07 Apr 14 |
115.40000 -0.10 |
115.40 | 110.00 | 115.40 | 28,072 |
| 04 Apr 14 |
115.50000 +0.00 |
115.50 | 111.75 | 113.50 | 9,213 |
| 03 Apr 14 |
115.50000 +0.50 |
116.00 | 110.00 | 115.50 | 39,852 |
| 02 Apr 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 16,084 |
| 01 Apr 14 |
115.00000 -0.40 |
115.00 | 115.00 | 115.00 | 10,317 |
| 31 Mar 14 |
115.40000 -0.10 |
115.40 | 111.55 | 113.50 | 27,508 |
| 28 Mar 14 |
115.50000 +0.10 |
116.00 | 115.00 | 116.00 | 79,633 |
| 27 Mar 14 |
115.40000 -2.00 |
115.40 | 115.00 | 115.40 | 18,350 |
| 26 Mar 14 |
117.40000 -0.10 |
117.40 | 110.00 | 117.40 | 123,599 |
| 25 Mar 14 |
117.49999 +0.00 |
117.50 | 113.94 | 117.50 | 14,906 |
| 24 Mar 14 |
117.49999 +0.00 |
117.50 | 111.55 | 117.50 | 10,904 |
| 21 Mar 14 |
117.49999 +0.00 |
117.50 | 115.00 | 115.50 | 5,542 |
| 20 Mar 14 |
117.49999 +5.10 |
120.00 | 110.00 | 112.50 | 79,196 |
| 19 Mar 14 |
112.39999 +0.00 |
112.40 | 107.00 | 112.40 | 16,628 |
| 18 Mar 14 |
112.39999 -1.10 |
112.40 | 112.00 | 112.40 | 12,270 |
| 17 Mar 14 |
113.50000 +0.00 |
114.00 | 112.00 | 113.50 | 4,257 |
| 14 Mar 14 |
113.50000 +0.00 |
114.99 | 112.00 | 113.50 | 5,767 |
| 13 Mar 14 |
113.50000 -2.00 |
114.00 | 112.00 | 114.00 | 7,448 |
| 12 Mar 14 |
115.50000 +0.00 |
116.00 | 114.00 | 115.50 | 6,468 |
| 11 Mar 14 |
115.50000 +0.75 |
116.00 | 112.00 | 115.00 | 14,417 |
| 10 Mar 14 |
114.75001 +1.25 |
114.75 | 112.00 | 113.50 | 9,472 |
| 07 Mar 14 |
113.50000 -1.00 |
115.00 | 112.15 | 113.50 | 4,676 |
| 06 Mar 14 |
114.50000 -1.20 |
115.70 | 113.00 | 115.70 | 7,549 |
| 05 Mar 14 |
115.70000 -1.80 |
115.70 | 113.00 | 115.70 | 4,643 |
| 04 Mar 14 |
117.49999 +1.00 |
119.00 | 114.90 | 117.00 | 14,737 |
| 03 Mar 14 |
116.49999 +0.00 |
116.50 | 113.00 | 116.50 | 36,973 |
| 28 Feb 14 |
116.49999 +2.50 |
116.50 | 114.00 | 116.50 | 1,593 |
| 27 Feb 14 |
114.00000 -1.00 |
114.00 | 114.00 | 114.00 | 490 |
| 26 Feb 14 |
115.00000 +0.00 |
115.00 | 112.00 | 115.00 | 16,254 |
| 25 Feb 14 |
115.00000 -2.50 |
115.00 | 114.00 | 115.00 | 9,937 |
| 24 Feb 14 |
117.49999 +0.00 |
117.50 | 115.00 | 117.50 | 15,023 |
| 21 Feb 14 |
117.49999 -0.50 |
118.00 | 115.00 | 117.50 | 19,620 |
| 20 Feb 14 |
117.99999 -2.00 |
118.30 | 116.00 | 118.30 | 4,214 |
| 19 Feb 14 |
120.00001 -1.00 |
120.68 | 118.00 | 120.68 | 9,844 |
| 18 Feb 14 |
121.00001 -1.50 |
122.50 | 120.00 | 122.50 | 9,728 |
| 17 Feb 14 |
122.50000 -1.00 |
123.50 | 120.00 | 123.50 | 51,928 |
| 14 Feb 14 |
123.50000 +1.00 |
126.00 | 120.00 | 122.50 | 84,938 |
| 13 Feb 14 |
122.50000 +4.50 |
124.40 | 118.10 | 118.10 | 13,527 |
| 12 Feb 14 |
117.99999 -0.50 |
118.60 | 117.00 | 118.50 | 12,072 |
| 11 Feb 14 |
118.49999 -1.50 |
120.10 | 117.70 | 120.00 | 11,829 |
| 10 Feb 14 |
120.00001 -2.50 |
127.00 | 119.10 | 123.50 | 47,127 |
| 07 Feb 14 |
122.50000 +5.00 |
124.00 | 116.00 | 117.50 | 45,056 |
| 06 Feb 14 |
117.49999 +4.50 |
120.00 | 112.70 | 113.50 | 57,250 |
| 05 Feb 14 |
113.00000 -0.50 |
113.00 | 111.50 | 113.00 | 24,380 |
| 04 Feb 14 |
113.50000 -0.50 |
114.00 | 110.00 | 114.00 | 15,874 |
| 03 Feb 14 |
114.00000 +0.50 |
114.14 | 113.00 | 113.50 | 14,251 |
| 31 Jan 14 |
113.50000 +1.00 |
115.00 | 112.00 | 112.50 | 157,640 |
| 30 Jan 14 |
112.50000 +0.00 |
112.50 | 112.00 | 112.50 | 15,158 |
| 29 Jan 14 |
112.50000 +0.00 |
112.70 | 112.00 | 112.50 | 4,957 |
| 28 Jan 14 |
112.50000 +3.00 |
114.00 | 111.30 | 111.30 | 60,819 |
| 27 Jan 14 |
109.50000 -2.50 |
113.00 | 107.00 | 112.00 | 19,055 |
| 24 Jan 14 |
112.00000 +0.00 |
114.50 | 111.40 | 114.00 | 2,864 |
| 23 Jan 14 |
112.00000 +0.45 |
112.00 | 110.00 | 112.00 | 19,894 |
| 22 Jan 14 |
111.55000 -0.45 |
111.55 | 110.00 | 111.55 | 6,029 |
| 21 Jan 14 |
112.00000 -3.65 |
115.65 | 110.00 | 115.65 | 57,314 |
| 20 Jan 14 |
115.65000 -0.35 |
115.65 | 115.00 | 115.65 | 33,104 |
| 17 Jan 14 |
116.00000 -0.50 |
116.70 | 115.00 | 116.50 | 35,413 |
| 16 Jan 14 |
116.49999 +1.00 |
116.70 | 113.50 | 115.50 | 27,012 |
| 15 Jan 14 |
115.50000 +0.08 |
115.70 | 115.00 | 115.50 | 21,542 |
| 14 Jan 14 |
115.42000 +0.02 |
115.42 | 115.00 | 115.42 | 7,365 |
| 13 Jan 14 |
115.40000 -0.10 |
115.40 | 115.00 | 115.40 | 19,658 |
| 10 Jan 14 |
115.50000 -1.25 |
116.30 | 113.00 | 116.30 | 47,278 |
| 09 Jan 14 |
116.75000 +1.05 |
116.75 | 115.00 | 116.75 | 11,651 |
| 08 Jan 14 |
115.70000 -0.05 |
115.70 | 115.00 | 115.70 | 11,298 |
| 07 Jan 14 |
115.75000 -1.75 |
115.75 | 115.00 | 115.75 | 5,584 |
| 06 Jan 14 |
117.49999 +0.00 |
117.90 | 112.70 | 117.50 | 16,840 |
| 03 Jan 14 |
117.49999 +0.00 |
119.88 | 115.00 | 117.50 | 22,182 |
| 02 Jan 14 |
117.49999 +5.50 |
120.00 | 113.12 | 113.12 | 60,019 |
| 31 Dec 13 |
112.00000 +7.00 |
115.00 | 106.08 | 108.00 | 22,364 |
| 30 Dec 13 |
104.99999 +5.00 |
105.00 | 98.00 | 100.00 | 33,562 |
| 27 Dec 13 |
100.00000 +0.00 |
100.00 | 100.00 | 100.00 | 3,100 |
| 23 Dec 13 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 4,455 |
| 20 Dec 13 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 5,307 |
| 19 Dec 13 |
100.00000 +0.00 |
100.40 | 97.00 | 100.00 | 9,892 |
| 18 Dec 13 |
100.00000 -0.30 |
100.20 | 100.00 | 100.20 | 3,933 |
| 17 Dec 13 |
100.30000 +3.00 |
100.30 | 97.00 | 98.50 | 14,515 |
| 16 Dec 13 |
97.30000 -1.20 |
97.30 | 95.40 | 97.30 | 780 |
| 13 Dec 13 |
98.50000 -5.00 |
105.00 | 97.00 | 103.50 | 22,501 |
| 12 Dec 13 |
103.50000 +0.00 |
104.30 | 100.00 | 103.50 | 11,190 |
| 11 Dec 13 |
103.50000 -2.50 |
108.00 | 102.00 | 107.00 | 22,783 |
| 10 Dec 13 |
105.99999 -3.00 |
106.00 | 101.92 | 106.00 | 9,580 |
| 09 Dec 13 |
109.00000 +0.50 |
110.00 | 105.00 | 108.50 | 13,227 |
| 06 Dec 13 |
108.50001 +0.00 |
110.60 | 105.00 | 108.50 | 15,593 |
| 05 Dec 13 |
108.50001 +0.00 |
110.53 | 105.00 | 107.50 | 9,850 |
| 04 Dec 13 |
108.50001 +1.00 |
112.00 | 105.00 | 107.50 | 21,383 |
| 03 Dec 13 |
107.50001 -1.00 |
108.85 | 105.00 | 108.50 | 401,952 |
| 02 Dec 13 |
108.50001 +0.00 |
110.00 | 105.00 | 109.00 | 7,636 |
| 29 Nov 13 |
108.50001 +0.00 |
111.00 | 102.90 | 108.50 | 20,731 |
| 28 Nov 13 |
108.50001 +8.50 |
117.00 | 100.00 | 100.00 | 72,955 |
| 27 Nov 13 |
100.00000 +7.50 |
102.00 | 85.00 | 92.50 | 33,590 |
| 26 Nov 13 |
92.50000 -0.50 |
92.59 | 91.00 | 92.59 | 11,109 |
| 25 Nov 13 |
93.00000 +0.00 |
95.00 | 91.00 | 93.00 | 31,629 |
| 22 Nov 13 |
93.00000 +0.00 |
94.00 | 91.00 | 93.00 | 23,567 |
| 21 Nov 13 |
93.00000 +0.00 |
93.00 | 91.00 | 93.00 | 9,197 |
| 20 Nov 13 |
93.00000 -0.15 |
93.15 | 91.20 | 93.00 | 8,176 |
| 19 Nov 13 |
93.15000 -0.35 |
93.50 | 93.15 | 93.50 | 14,041 |
| 18 Nov 13 |
93.50000 +3.00 |
94.76 | 90.20 | 90.50 | 30,730 |
| 15 Nov 13 |
90.50000 +1.80 |
93.00 | 88.05 | 88.50 | 29,198 |
| 14 Nov 13 |
88.70000 +0.20 |
89.00 | 88.70 | 88.70 | 5,817 |
| 13 Nov 13 |
88.50000 +0.00 |
88.60 | 88.00 | 88.50 | 3,952 |
| 12 Nov 13 |
88.50000 +0.00 |
88.60 | 88.00 | 88.50 | 3,601 |
| 11 Nov 13 |
88.50000 +0.00 |
89.00 | 88.00 | 88.50 | 20,023 |
| 08 Nov 13 |
88.50000 +0.50 |
88.62 | 86.00 | 88.00 | 12,280 |
| 07 Nov 13 |
88.00000 +0.00 |
90.00 | 83.00 | 89.00 | 30,422 |
| 06 Nov 13 |
88.00000 -0.50 |
88.00 | 88.00 | 88.00 | 2,620 |
| 05 Nov 13 |
88.50000 +0.00 |
90.00 | 87.00 | 88.50 | 11,616 |
| 04 Nov 13 |
88.50000 +0.00 |
88.89 | 87.00 | 88.50 | 31,571 |
| 01 Nov 13 |
88.50000 +0.70 |
88.60 | 86.00 | 88.00 | 7,441 |
| 31 Oct 13 |
87.80000 +0.30 |
87.80 | 86.00 | 87.50 | 3,192 |
| 30 Oct 13 |
87.50000 +0.00 |
88.30 | 85.00 | 87.50 | 3,617 |
| 29 Oct 13 |
87.50000 +0.00 |
89.00 | 85.50 | 87.50 | 5,261 |
| 28 Oct 13 |
87.50000 +0.00 |
90.00 | 83.00 | 87.50 | 48,618 |
| 25 Oct 13 |
87.50000 +0.00 |
89.10 | 85.00 | 87.50 | 32,046 |
| 24 Oct 13 |
87.50000 -3.50 |
88.25 | 83.60 | 88.25 | 27,672 |
| 23 Oct 13 |
91.00000 -2.00 |
92.10 | 89.90 | 92.10 | 26,179 |
| 22 Oct 13 |
93.00000 +1.86 |
95.00 | 90.00 | 92.50 | 40,796 |
| 21 Oct 13 |
91.14000 +1.14 |
91.14 | 88.00 | 90.00 | 16,488 |
| 18 Oct 13 |
90.00000 +0.00 |
93.00 | 87.00 | 90.00 | 43,199 |
| 17 Oct 13 |
90.00000 +3.00 |
93.15 | 88.75 | 91.50 | 83,206 |
| 16 Oct 13 |
87.00000 -0.50 |
87.00 | 85.50 | 87.00 | 8,464 |
| 15 Oct 13 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 26,020 |
| 14 Oct 13 |
87.50000 +1.00 |
88.20 | 83.00 | 86.50 | 8,312 |
| 11 Oct 13 |
86.50000 +3.25 |
87.48 | 83.00 | 86.50 | 3,399 |
| 10 Oct 13 |
83.25000 -0.85 |
83.25 | 83.00 | 83.25 | 1,097 |
| 09 Oct 13 |
84.10000 +1.10 |
84.10 | 82.00 | 83.50 | 12,548 |
| 08 Oct 13 |
83.00000 +0.00 |
83.00 | 81.00 | 82.50 | 2,802 |
| 07 Oct 13 |
83.00000 -1.80 |
83.00 | 82.00 | 83.00 | 4,064 |
| 04 Oct 13 |
84.80000 -1.20 |
84.80 | 82.00 | 84.80 | 4,123 |
| 03 Oct 13 |
86.00000 +2.00 |
86.00 | 82.00 | 84.00 | 21,525 |
| 02 Oct 13 |
84.00000 +1.00 |
88.00 | 80.00 | 85.00 | 5,263 |
| 01 Oct 13 |
83.00000 -3.50 |
83.00 | 82.90 | 83.00 | 4,556 |
| 30 Sep 13 |
86.50000 -2.50 |
91.40 | 83.00 | 89.00 | 28,526 |
| 27 Sep 13 |
89.00000 -2.50 |
93.00 | 85.00 | 91.50 | 36,192 |
| 26 Sep 13 |
91.50000 +6.50 |
93.90 | 88.00 | 92.50 | 19,927 |
| 25 Sep 13 |
85.00000 -0.40 |
85.00 | 84.70 | 85.00 | 2,157 |
| 24 Sep 13 |
85.39999 -1.10 |
85.40 | 83.00 | 85.40 | 19,948 |
| 23 Sep 13 |
86.50000 -1.00 |
88.00 | 82.00 | 87.50 | 21,697 |
| 20 Sep 13 |
87.50000 -2.00 |
87.80 | 79.13 | 87.80 | 15,476 |
| 19 Sep 13 |
89.50000 -3.00 |
92.50 | 85.35 | 92.50 | 24,453 |
| 18 Sep 13 |
92.50000 -0.50 |
94.01 | 90.00 | 93.00 | 36,289 |
| 17 Sep 13 |
93.00000 +2.00 |
105.00 | 91.10 | 91.10 | 158,548 |
| 16 Sep 13 |
91.00000 +9.50 |
91.30 | 85.00 | 86.00 | 141,336 |
| 13 Sep 13 |
81.50000 -0.50 |
82.90 | 79.00 | 82.00 | 8,255 |
| 12 Sep 13 |
82.00000 -0.50 |
82.45 | 80.00 | 82.45 | 18,628 |
| 11 Sep 13 |
82.50000 -3.00 |
85.50 | 79.53 | 85.50 | 21,758 |
| 10 Sep 13 |
85.50000 -0.30 |
85.50 | 85.00 | 85.50 | 6,947 |
| 09 Sep 13 |
85.80000 +0.10 |
85.80 | 83.00 | 85.80 | 14,235 |
| 06 Sep 13 |
85.70000 -0.80 |
85.70 | 85.00 | 85.70 | 7,685 |
| 05 Sep 13 |
86.50000 +0.00 |
87.50 | 85.00 | 86.50 | 16,637 |
| 04 Sep 13 |
86.50000 +0.75 |
87.50 | 85.00 | 85.50 | 7,992 |
| 03 Sep 13 |
85.75000 -0.70 |
85.75 | 85.00 | 85.75 | 5,285 |
| 02 Sep 13 |
86.45000 -0.05 |
86.45 | 85.00 | 86.45 | 6,403 |
| 30 Aug 13 |
86.50000 +0.00 |
87.10 | 85.90 | 86.50 | 10,859 |
| 29 Aug 13 |
86.50000 +4.00 |
86.50 | 85.00 | 85.00 | 5,852 |
| 28 Aug 13 |
82.50000 -3.00 |
85.50 | 80.00 | 85.50 | 24,311 |
| 27 Aug 13 |
85.50000 -2.30 |
85.50 | 83.00 | 85.50 | 7,765 |
| 23 Aug 13 |
87.80000 +0.80 |
87.80 | 85.00 | 87.80 | 18,615 |
| 22 Aug 13 |
87.00000 -4.00 |
87.00 | 82.00 | 87.00 | 45,267 |
| 21 Aug 13 |
91.00000 +1.00 |
92.45 | 87.00 | 90.00 | 10,404 |
| 20 Aug 13 |
90.00000 +0.00 |
91.70 | 85.00 | 90.00 | 10,119 |
| 19 Aug 13 |
90.00000 +1.00 |
95.00 | 83.40 | 89.00 | 19,368 |
| 16 Aug 13 |
89.00000 +1.50 |
92.00 | 85.00 | 87.50 | 12,698 |
| 15 Aug 13 |
87.50000 -2.00 |
89.50 | 85.00 | 89.50 | 21,252 |
| 14 Aug 13 |
89.50000 -0.50 |
90.20 | 88.00 | 90.00 | 3,652 |
| 13 Aug 13 |
90.00000 -1.50 |
92.00 | 88.00 | 91.50 | 8,596 |
| 12 Aug 13 |
91.50000 -2.50 |
100.00 | 88.00 | 94.00 | 31,363 |
| 09 Aug 13 |
94.00000 +10.00 |
103.63 | 83.00 | 84.00 | 138,962 |
| 08 Aug 13 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 16,685 |
| 07 Aug 13 |
84.00000 +1.70 |
85.00 | 82.20 | 83.00 | 26,138 |
| 06 Aug 13 |
82.30000 -0.20 |
82.30 | 80.70 | 82.30 | 4,080 |
| 05 Aug 13 |
82.50000 +0.00 |
82.50 | 80.00 | 82.50 | 13,015 |
| 02 Aug 13 |
82.50000 +0.50 |
84.00 | 80.00 | 84.00 | 6,506 |
| 01 Aug 13 |
82.00000 -0.50 |
82.00 | 81.00 | 82.00 | 2,087 |
| 31 Jul 13 |
82.50000 -1.00 |
82.50 | 81.00 | 82.50 | 4,699 |
| 30 Jul 13 |
83.50000 -0.50 |
83.50 | 80.00 | 83.50 | 7,446 |
| 29 Jul 13 |
84.00000 -9.50 |
93.00 | 78.71 | 93.00 | 57,694 |
| 26 Jul 13 |
93.50000 +1.00 |
98.00 | 90.00 | 92.50 | 117,338 |
| 25 Jul 13 |
92.50000 +21.00 |
94.50 | 73.75 | 74.50 | 70,191 |
| 24 Jul 13 |
71.50000 +0.50 |
75.00 | 71.10 | 71.10 | 39,197 |
| 23 Jul 13 |
71.00000 +7.50 |
75.00 | 65.00 | 65.00 | 45,650 |
| 22 Jul 13 |
63.50000 +2.20 |
65.00 | 61.70 | 61.70 | 18,172 |
| 19 Jul 13 |
61.30000 +0.30 |
62.00 | 61.30 | 61.30 | 24,699 |
| 18 Jul 13 |
61.00000 +7.50 |
67.00 | 55.00 | 56.50 | 932,854 |
| 17 Jul 13 |
53.50000 +0.20 |
54.00 | 53.00 | 53.50 | 58,609 |
| 16 Jul 13 |
53.30000 -0.20 |
53.30 | 53.00 | 53.30 | 36,767 |
| 15 Jul 13 |
53.50000 +0.00 |
54.00 | 53.00 | 53.50 | 49,838 |
| 12 Jul 13 |
53.50000 +0.48 |
53.65 | 53.00 | 53.50 | 34,774 |
| 11 Jul 13 |
53.02000 -0.48 |
53.02 | 53.00 | 53.02 | 5,700 |
| 10 Jul 13 |
53.50000 -2.00 |
55.25 | 53.05 | 55.25 | 26,972 |
| 09 Jul 13 |
55.50000 -1.00 |
57.00 | 55.00 | 56.50 | 19,084 |
| 08 Jul 13 |
56.50000 -0.50 |
57.00 | 56.00 | 57.00 | 13,005 |
| 05 Jul 13 |
57.00000 +1.00 |
68.66 | 55.00 | 56.00 | 51,817 |
| 04 Jul 13 |
56.00000 +0.00 |
56.50 | 52.75 | 56.00 | 56,047 |
| 03 Jul 13 |
56.00000 -5.50 |
62.00 | 55.00 | 61.50 | 35,109 |
| 02 Jul 13 |
61.50000 -4.50 |
64.80 | 60.00 | 64.80 | 34,090 |
| 01 Jul 13 |
66.00000 -3.00 |
67.00 | 62.75 | 67.00 | 10,591 |
| 28 Jun 13 |
69.00000 -2.90 |
71.00 | 65.00 | 71.00 | 12,156 |
| 27 Jun 13 |
71.90000 -0.58 |
71.90 | 70.00 | 71.90 | 1,550 |
| 26 Jun 13 |
72.48000 -0.02 |
72.48 | 70.00 | 72.48 | 8,415 |
| 25 Jun 13 |
72.50000 +0.00 |
73.50 | 71.00 | 72.50 | 5,833 |
| 24 Jun 13 |
72.50000 -2.83 |
75.58 | 70.00 | 75.00 | 11,239 |
| 21 Jun 13 |
75.33000 +0.33 |
75.42 | 75.33 | 75.33 | 5,208 |
| 20 Jun 13 |
75.00000 -3.50 |
79.05 | 75.00 | 78.50 | 9,778 |
| 19 Jun 13 |
78.50000 +0.00 |
79.10 | 77.00 | 78.50 | 5,200 |
| 18 Jun 13 |
78.50000 -3.00 |
82.00 | 74.00 | 81.50 | 41,284 |
| 17 Jun 13 |
81.50000 +0.00 |
82.00 | 78.00 | 81.50 | 23,008 |
| 14 Jun 13 |
81.50000 -4.50 |
85.00 | 79.00 | 85.00 | 21,862 |
| 13 Jun 13 |
86.00000 -0.50 |
86.00 | 82.00 | 86.00 | 26,768 |
| 12 Jun 13 |
86.50000 -1.00 |
87.00 | 83.00 | 87.00 | 7,733 |
| 11 Jun 13 |
87.50000 +0.00 |
88.00 | 83.00 | 87.50 | 2,855 |
| 10 Jun 13 |
87.50000 -0.93 |
88.29 | 85.00 | 88.29 | 7,233 |
| 07 Jun 13 |
88.43000 -0.07 |
88.43 | 85.00 | 88.43 | 4,905 |
| 06 Jun 13 |
88.50000 -0.50 |
88.65 | 85.00 | 88.65 | 26,457 |
| 05 Jun 13 |
89.00000 +0.50 |
89.70 | 85.00 | 89.00 | 10,416 |
| 04 Jun 13 |
88.50000 -2.05 |
88.50 | 85.40 | 88.50 | 5,107 |
| 03 Jun 13 |
90.55000 +0.35 |
90.55 | 90.00 | 90.55 | 8,678 |
| 31 May 13 |
90.20000 -0.50 |
90.20 | 90.00 | 90.20 | 2,873 |
| 30 May 13 |
90.70000 +0.50 |
90.70 | 90.00 | 90.00 | 42,962 |
| 29 May 13 |
90.20000 +0.00 |
90.20 | 90.00 | 90.20 | 6,791 |
| 28 May 13 |
90.20000 -0.50 |
90.20 | 90.00 | 90.20 | 10,598 |
| 24 May 13 |
90.70000 -0.45 |
90.70 | 88.99 | 90.70 | 43,639 |
| 23 May 13 |
91.15000 -1.35 |
91.15 | 90.00 | 91.15 | 5,496 |
| 22 May 13 |
92.50000 -2.00 |
93.25 | 89.75 | 93.25 | 32,914 |
| 21 May 13 |
94.50000 -3.00 |
97.50 | 92.00 | 97.50 | 31,296 |
| 20 May 13 |
97.50000 +0.00 |
98.75 | 95.00 | 97.50 | 22,874 |
| 17 May 13 |
97.50000 -4.20 |
107.30 | 95.00 | 102.50 | 132,508 |
| 16 May 13 |
101.70000 -0.80 |
101.70 | 97.54 | 101.70 | 20,342 |
| 15 May 13 |
102.50000 -2.00 |
104.00 | 100.00 | 104.00 | 18,247 |
| 14 May 13 |
104.49999 -2.50 |
105.25 | 104.00 | 105.25 | 20,821 |
| 13 May 13 |
107.00001 -0.50 |
107.00 | 105.00 | 107.00 | 14,563 |
| 10 May 13 |
107.50001 -0.50 |
108.00 | 105.00 | 107.50 | 35,005 |
| 09 May 13 |
108.00001 +2.10 |
109.20 | 106.25 | 108.00 | 27,114 |
| 08 May 13 |
105.90000 -0.30 |
105.90 | 102.50 | 105.90 | 4,425 |
| 07 May 13 |
106.20000 +0.70 |
106.20 | 105.00 | 106.20 | 10,363 |
| 03 May 13 |
105.49999 -2.00 |
105.50 | 105.00 | 105.50 | 8,202 |
| 02 May 13 |
107.50001 -1.50 |
108.00 | 102.50 | 108.00 | 24,123 |
| 01 May 13 |
109.00000 -4.00 |
113.20 | 108.00 | 113.00 | 41,986 |
| 30 Apr 13 |
113.00000 -3.00 |
116.60 | 100.00 | 116.00 | 48,168 |
| 29 Apr 13 |
116.00000 +0.00 |
117.50 | 115.00 | 116.00 | 29,544 |
| 26 Apr 13 |
116.00000 +1.20 |
116.50 | 113.00 | 115.00 | 12,278 |
| 25 Apr 13 |
114.80000 +0.30 |
114.80 | 112.69 | 114.50 | 7,066 |
| 24 Apr 13 |
114.50000 -0.50 |
115.00 | 112.40 | 115.00 | 7,827 |
| 23 Apr 13 |
115.00000 +1.50 |
118.00 | 112.00 | 115.00 | 66,809 |
| 22 Apr 13 |
113.50000 -0.50 |
115.00 | 110.00 | 114.00 | 5,577 |
| 19 Apr 13 |
114.00000 +0.00 |
114.54 | 111.00 | 114.00 | 7,608 |
| 18 Apr 13 |
114.00000 +0.50 |
115.60 | 112.00 | 113.00 | 9,537 |
| 17 Apr 13 |
113.50000 -1.50 |
115.00 | 111.00 | 115.00 | 7,763 |
| 16 Apr 13 |
115.00000 +1.05 |
115.00 | 112.60 | 115.00 | 19,961 |
| 15 Apr 13 |
113.95000 +2.70 |
113.95 | 110.00 | 112.00 | 27,906 |
| 12 Apr 13 |
111.24999 -0.75 |
111.25 | 111.00 | 111.25 | 7,272 |
| 11 Apr 13 |
112.00000 -0.75 |
114.00 | 111.00 | 113.00 | 38,712 |
| 10 Apr 13 |
112.75001 -0.15 |
112.75 | 112.00 | 112.75 | 7,964 |
| 09 Apr 13 |
112.89999 -1.60 |
112.90 | 112.00 | 112.90 | 5,858 |
| 08 Apr 13 |
114.50000 -1.00 |
115.50 | 108.00 | 115.50 | 18,595 |
| 05 Apr 13 |
115.50000 -0.50 |
115.50 | 113.00 | 115.50 | 4,059 |
| 04 Apr 13 |
116.00000 -0.50 |
116.50 | 113.00 | 116.50 | 34,799 |
| 03 Apr 13 |
116.49999 +1.00 |
116.50 | 113.00 | 115.50 | 52,111 |
| 02 Apr 13 |
115.50000 -0.50 |
117.16 | 114.00 | 116.00 | 9,466 |
| 28 Mar 13 |
116.00000 +0.00 |
117.50 | 114.60 | 116.00 | 10,681 |
| 27 Mar 13 |
116.00000 +0.00 |
116.50 | 115.00 | 116.00 | 41,406 |
| 26 Mar 13 |
116.00000 +0.00 |
116.00 | 115.00 | 116.00 | 13,966 |
| 25 Mar 13 |
116.00000 -1.75 |
117.00 | 114.00 | 117.00 | 42,929 |
| 22 Mar 13 |
117.75000 -0.65 |
117.75 | 116.00 | 117.75 | 10,730 |
| 21 Mar 13 |
118.40000 +0.00 |
118.40 | 115.00 | 118.40 | 7,062 |
| 20 Mar 13 |
118.40000 -0.10 |
118.40 | 117.00 | 118.40 | 6,737 |
| 19 Mar 13 |
118.49999 -1.00 |
118.50 | 117.25 | 118.50 | 4,000 |
| 18 Mar 13 |
119.50001 -0.50 |
119.50 | 117.80 | 119.50 | 5,107 |
| 15 Mar 13 |
120.00001 +3.00 |
121.00 | 116.55 | 117.00 | 17,597 |
| 14 Mar 13 |
116.99999 +1.50 |
117.50 | 115.40 | 115.50 | 14,292 |
| 13 Mar 13 |
115.50000 +0.00 |
115.80 | 115.00 | 115.50 | 22,876 |
| 12 Mar 13 |
115.50000 -1.50 |
117.50 | 113.50 | 117.50 | 25,463 |
| 11 Mar 13 |
116.99999 -2.50 |
119.00 | 115.00 | 119.00 | 36,129 |
| 08 Mar 13 |
119.50001 -0.50 |
119.50 | 115.00 | 119.50 | 35,718 |
| 07 Mar 13 |
120.00001 +3.00 |
120.00 | 116.30 | 117.00 | 22,968 |
| 06 Mar 13 |
116.99999 -7.50 |
122.60 | 113.00 | 122.60 | 97,175 |
| 05 Mar 13 |
124.50000 -1.50 |
124.50 | 120.00 | 124.50 | 46,962 |
| 04 Mar 13 |
126.00000 -1.50 |
127.00 | 122.00 | 127.00 | 21,600 |
| 01 Mar 13 |
127.50000 -2.50 |
130.00 | 124.22 | 130.00 | 25,591 |
| 28 Feb 13 |
130.00000 +0.00 |
131.00 | 128.25 | 130.00 | 13,115 |
| 27 Feb 13 |
130.00000 +0.50 |
130.00 | 128.00 | 130.00 | 32,916 |
| 26 Feb 13 |
129.50000 -0.50 |
130.00 | 126.00 | 130.00 | 14,565 |
| 25 Feb 13 |
130.00000 +0.00 |
130.39 | 128.00 | 130.00 | 9,771 |
| 22 Feb 13 |
130.00000 -0.50 |
131.07 | 128.00 | 130.50 | 30,298 |
| 21 Feb 13 |
130.50000 +1.50 |
130.70 | 128.00 | 129.00 | 37,086 |
| 20 Feb 13 |
129.00000 -2.00 |
131.00 | 128.00 | 131.00 | 19,454 |
| 19 Feb 13 |
131.00000 -2.50 |
132.30 | 130.00 | 132.30 | 31,019 |
| 18 Feb 13 |
133.50000 -1.00 |
134.00 | 132.00 | 134.00 | 14,131 |
| 15 Feb 13 |
134.50000 -0.50 |
134.90 | 132.25 | 134.90 | 48,335 |
| 14 Feb 13 |
135.00000 +2.50 |
136.14 | 132.00 | 132.50 | 245,219 |
| 13 Feb 13 |
132.50000 +2.50 |
133.70 | 129.00 | 130.00 | 70,397 |
| 12 Feb 13 |
130.00000 +0.50 |
132.00 | 127.35 | 129.50 | 21,220 |
| 11 Feb 13 |
129.50000 +1.82 |
130.00 | 127.00 | 129.50 | 30,495 |
| 08 Feb 13 |
127.68000 -0.82 |
127.68 | 125.00 | 127.68 | 17,151 |
| 07 Feb 13 |
128.50000 +0.70 |
128.50 | 125.00 | 128.50 | 13,425 |
| 06 Feb 13 |
127.80000 -1.20 |
127.80 | 127.00 | 127.80 | 14,985 |
| 05 Feb 13 |
129.00000 -1.50 |
129.00 | 123.63 | 129.00 | 32,382 |
| 04 Feb 13 |
130.50000 -0.50 |
131.50 | 125.00 | 131.50 | 54,586 |
| 01 Feb 13 |
131.00000 -0.50 |
131.00 | 130.00 | 131.00 | 20,823 |
| 31 Jan 13 |
131.50000 -4.50 |
135.80 | 130.00 | 135.80 | 52,321 |
| 30 Jan 13 |
136.00000 -1.50 |
136.00 | 133.00 | 136.00 | 18,391 |
| 29 Jan 13 |
137.50000 +0.00 |
137.69 | 132.25 | 137.50 | 43,565 |
| 28 Jan 13 |
137.50000 -0.60 |
139.50 | 135.00 | 139.00 | 41,008 |
| 25 Jan 13 |
138.10001 -0.32 |
138.10 | 135.00 | 138.10 | 40,026 |
| 24 Jan 13 |
138.42000 -1.33 |
138.42 | 132.50 | 138.42 | 29,632 |
| 23 Jan 13 |
139.75000 -0.25 |
139.75 | 135.00 | 139.75 | 70,304 |
| 22 Jan 13 |
140.00000 -1.00 |
142.50 | 138.00 | 141.00 | 96,937 |
| 21 Jan 13 |
141.00000 +9.50 |
142.82 | 131.53 | 131.53 | 301,469 |
| 18 Jan 13 |
131.50000 +2.00 |
133.00 | 130.00 | 130.00 | 112,663 |
| 17 Jan 13 |
129.50000 +3.50 |
135.00 | 125.50 | 126.00 | 336,598 |
| 16 Jan 13 |
126.00000 +0.00 |
126.90 | 125.11 | 126.00 | 68,150 |
| 15 Jan 13 |
126.00000 -1.50 |
126.85 | 125.10 | 126.85 | 38,475 |
| 14 Jan 13 |
127.50000 +0.50 |
128.00 | 122.00 | 127.00 | 144,782 |
| 11 Jan 13 |
127.00000 -2.00 |
128.09 | 123.00 | 128.00 | 137,236 |
| 10 Jan 13 |
129.00000 +0.00 |
131.00 | 128.00 | 129.00 | 106,070 |
| 09 Jan 13 |
129.00000 +0.00 |
131.00 | 128.00 | 131.00 | 241,820 |
| 08 Jan 13 |
129.00000 +0.50 |
133.00 | 125.75 | 128.50 | 534,595 |
| 07 Jan 13 |
128.50000 +23.50 |
160.00 | 108.00 | 120.00 | 1,114,235 |
| 04 Jan 13 |
104.99999 +4.00 |
105.00 | 101.75 | 105.00 | 9,342 |
| 02 Jan 13 |
101.00000 -5.50 |
101.00 | 101.00 | 101.00 | 1,177 |
| 31 Dec 12 |
106.50001 +1.50 |
106.50 | 106.50 | 106.50 | 379 |
| 27 Dec 12 |
104.99999 -0.65 |
105.00 | 100.50 | 105.00 | 3,980 |
| 24 Dec 12 |
105.64999 +0.00 |
105.65 | 105.00 | 105.65 | 3,652 |
| 21 Dec 12 |
105.64999 +0.00 |
105.65 | 105.00 | 105.65 | 1,522 |
| 20 Dec 12 |
105.64999 +0.15 |
105.65 | 105.00 | 105.65 | 900 |
| 19 Dec 12 |
105.49999 +0.50 |
105.50 | 105.50 | 105.50 | 3,000 |
| 18 Dec 12 |
104.99999 -0.65 |
105.00 | 100.00 | 105.00 | 12,600 |
| 17 Dec 12 |
105.64999 +0.15 |
105.65 | 105.00 | 105.65 | 10,840 |
| 14 Dec 12 |
105.49999 -0.25 |
105.50 | 105.00 | 105.50 | 33,351 |
| 13 Dec 12 |
105.75000 -0.75 |
105.75 | 105.00 | 105.75 | 8,390 |
| 12 Dec 12 |
106.50001 +1.50 |
106.50 | 101.00 | 105.00 | 8,000 |
| 11 Dec 12 |
104.99999 +1.00 |
106.00 | 100.50 | 104.00 | 6,194 |
| 10 Dec 12 |
103.99999 +0.00 |
105.50 | 100.50 | 104.00 | 363 |
| 07 Dec 12 |
103.99999 -2.00 |
110.00 | 100.50 | 106.00 | 3,891,996 |
| 06 Dec 12 |
105.99999 +8.50 |
109.75 | 96.00 | 97.50 | 45,565 |
| 05 Dec 12 |
97.50000 +2.40 |
98.90 | 93.00 | 94.50 | 25,416 |
| 04 Dec 12 |
95.10000 +0.10 |
95.10 | 95.00 | 95.10 | 1,116 |
| 03 Dec 12 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 1,647 |
| 30 Nov 12 |
96.00000 +3.50 |
96.62 | 92.00 | 92.50 | 17,970 |
| 29 Nov 12 |
92.50000 +5.50 |
94.16 | 87.00 | 88.50 | 2,990 |
| 28 Nov 12 |
87.00000 -0.50 |
87.00 | 87.00 | 87.00 | 8 |
| 27 Nov 12 |
87.50000 +0.00 |
87.50 | 87.00 | 87.50 | 14,823 |
| 26 Nov 12 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 9,000 |
| 23 Nov 12 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 426 |
| 22 Nov 12 |
87.50000 +0.50 |
87.75 | 85.42 | 87.50 | 114,009 |
| 21 Nov 12 |
87.00000 +0.00 |
87.00 | 87.00 | 87.00 | 8,159 |
| 20 Nov 12 |
87.00000 -1.48 |
87.00 | 87.00 | 87.00 | 5,609 |
| 19 Nov 12 |
88.48000 +1.48 |
88.48 | 87.00 | 88.48 | 9,524 |
| 16 Nov 12 |
87.00000 -1.00 |
87.00 | 87.00 | 87.00 | 1,000 |
| 15 Nov 12 |
88.00000 -0.45 |
88.00 | 87.00 | 88.00 | 79,620 |
| 14 Nov 12 |
88.45000 +1.45 |
88.45 | 80.00 | 88.45 | 27,274 |
| 13 Nov 12 |
87.00000 -1.48 |
87.00 | 87.00 | 87.00 | 6,543 |
| 12 Nov 12 |
88.48000 +0.00 |
88.48 | 80.00 | 88.48 | 7,777 |
| 09 Nov 12 |
88.48000 +0.00 |
88.48 | 87.00 | 88.48 | 6,725 |
| 08 Nov 12 |
88.48000 -0.02 |
88.48 | 87.00 | 88.48 | 4,238 |
| 07 Nov 12 |
88.50000 +0.00 |
88.50 | 87.00 | 88.50 | 7,177 |
| 06 Nov 12 |
88.50000 +0.50 |
88.75 | 87.00 | 88.50 | 13,528 |
| 05 Nov 12 |
88.00000 -0.50 |
88.00 | 87.00 | 88.00 | 39,481 |
| 02 Nov 12 |
88.50000 +0.00 |
88.75 | 81.05 | 88.50 | 28,968 |
| 01 Nov 12 |
88.50000 -0.50 |
89.00 | 85.00 | 89.00 | 14,795 |
| 31 Oct 12 |
89.00000 -2.50 |
90.00 | 85.00 | 90.00 | 10,209 |
| 30 Oct 12 |
91.50000 -1.50 |
93.00 | 88.00 | 93.00 | 12,248 |
| 29 Oct 12 |
93.00000 +0.00 |
96.80 | 89.50 | 93.00 | 8,584 |
| 26 Oct 12 |
93.00000 -2.35 |
95.35 | 91.00 | 93.00 | 6,095 |
| 25 Oct 12 |
95.35000 +2.35 |
95.35 | 95.35 | 95.35 | 1,500 |
| 24 Oct 12 |
93.00000 +0.50 |
95.90 | 89.60 | 92.50 | 5,495 |
| 23 Oct 12 |
92.50000 +2.50 |
97.00 | 85.00 | 91.50 | 57,642 |
| 22 Oct 12 |
90.00000 +2.50 |
92.00 | 86.10 | 87.50 | 22,053 |
| 19 Oct 12 |
87.50000 +0.00 |
89.50 | 86.00 | 87.50 | 15,973 |
| 18 Oct 12 |
87.50000 -2.00 |
89.99 | 87.00 | 89.50 | 6,845 |
| 17 Oct 12 |
89.50000 +0.00 |
90.65 | 88.10 | 89.50 | 6,484 |
| 16 Oct 12 |
89.50000 +0.00 |
90.30 | 88.75 | 89.50 | 1,220 |
| 15 Oct 12 |
89.50000 -0.50 |
90.37 | 88.63 | 89.50 | 828 |
| 12 Oct 12 |
90.00000 +0.50 |
90.00 | 90.00 | 90.00 | 1,000 |
| 11 Oct 12 |
89.50000 -0.50 |
89.50 | 88.00 | 89.50 | 7,035 |
| 10 Oct 12 |
90.00000 +1.50 |
90.00 | 88.50 | 88.50 | 5,268 |
| 09 Oct 12 |
88.50000 -1.49 |
89.50 | 87.45 | 89.50 | 7,511 |
| 08 Oct 12 |
89.99001 -0.01 |
89.99 | 89.99 | 89.99 | 1,634 |
| 05 Oct 12 |
90.00000 +0.00 |
90.00 | 87.00 | 90.00 | 2,080 |
| 04 Oct 12 |
90.00000 +0.00 |
92.00 | 87.00 | 91.00 | 9,749 |
| 03 Oct 12 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 8,500 |
| 02 Oct 12 |
90.00000 +0.00 |
92.00 | 90.00 | 90.00 | 5,290 |
| 01 Oct 12 |
90.00000 +7.12 |
90.00 | 83.30 | 83.30 | 15,925 |
| 28 Sep 12 |
82.88000 +0.38 |
85.00 | 82.88 | 82.88 | 6,967 |
| 27 Sep 12 |
82.50000 +0.00 |
85.00 | 82.15 | 82.50 | 560 |
| 26 Sep 12 |
82.50000 +0.00 |
85.00 | 82.00 | 82.50 | 4,574 |
| 25 Sep 12 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 19,412 |
| 24 Sep 12 |
82.50000 +0.50 |
85.00 | 81.10 | 81.50 | 8,361 |
| 21 Sep 12 |
82.00000 +2.60 |
82.00 | 82.00 | 82.00 | 305 |
| 19 Sep 12 |
79.40000 +2.60 |
82.00 | 79.40 | 79.40 | 11,422 |
| 18 Sep 12 |
76.80000 +0.05 |
76.80 | 76.70 | 76.80 | 1,780 |
| 17 Sep 12 |
76.75000 -0.75 |
76.75 | 76.65 | 76.75 | 535 |
| 14 Sep 12 |
77.50000 +0.00 |
85.00 | 76.50 | 77.50 | 7,362 |
| 13 Sep 12 |
77.50000 +1.00 |
80.00 | 76.50 | 76.50 | 6,460 |
| 12 Sep 12 |
76.50000 +1.50 |
80.00 | 76.05 | 76.05 | 18,693 |
| 11 Sep 12 |
75.00000 +2.50 |
75.00 | 72.50 | 72.50 | 13,314 |
| 10 Sep 12 |
72.50000 +0.10 |
75.00 | 70.00 | 72.50 | 9,426 |
| 07 Sep 12 |
72.40000 +2.40 |
72.40 | 70.00 | 72.40 | 5,100 |
| 05 Sep 12 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 5,829 |
| 04 Sep 12 |
70.00000 -2.00 |
70.00 | 66.47 | 70.00 | 4,030 |
| 03 Sep 12 |
72.00000 -0.50 |
72.00 | 70.00 | 72.00 | 249 |
| 31 Aug 12 |
72.50000 +0.00 |
72.50 | 70.00 | 72.50 | 5,191 |
| 30 Aug 12 |
72.50000 -0.50 |
72.50 | 70.00 | 72.50 | 3,266 |
| 29 Aug 12 |
73.00000 -1.00 |
73.00 | 70.50 | 73.00 | 1,893 |
| 28 Aug 12 |
74.00000 -1.25 |
74.00 | 71.00 | 74.00 | 6,286 |
| 24 Aug 12 |
75.25000 +2.15 |
75.25 | 74.00 | 75.25 | 1,645 |
| 23 Aug 12 |
73.10000 -1.90 |
73.10 | 72.00 | 73.10 | 2,079 |
| 22 Aug 12 |
75.00000 +1.05 |
75.40 | 73.00 | 75.00 | 1,697 |
| 21 Aug 12 |
73.95000 -1.05 |
73.95 | 73.50 | 73.95 | 5,552 |
| 20 Aug 12 |
75.00000 +0.37 |
75.48 | 73.90 | 75.00 | 5,359 |
| 17 Aug 12 |
74.63000 +0.88 |
74.63 | 74.63 | 74.63 | 1,714 |
| 16 Aug 12 |
73.75000 -0.75 |
73.75 | 73.75 | 73.75 | 763 |
| 15 Aug 12 |
74.50000 +0.00 |
75.50 | 73.75 | 74.50 | 2,789 |
| 14 Aug 12 |
74.50000 +0.00 |
75.69 | 73.88 | 74.50 | 2,425 |
| 13 Aug 12 |
74.50000 -1.23 |
75.75 | 73.63 | 74.50 | 5,664 |
| 10 Aug 12 |
75.73000 +1.23 |
75.73 | 75.73 | 75.73 | 1,867 |
| 09 Aug 12 |
74.50000 +0.00 |
75.75 | 73.53 | 74.50 | 1,914 |
| 08 Aug 12 |
74.50000 +1.00 |
75.75 | 73.50 | 73.50 | 35,633 |
| 07 Aug 12 |
73.50000 -2.50 |
75.00 | 72.00 | 75.00 | 12,240 |
| 06 Aug 12 |
76.00000 +0.00 |
76.00 | 74.00 | 76.00 | 8,456 |
| 03 Aug 12 |
76.00000 +1.00 |
76.00 | 70.00 | 76.00 | 4,674 |
| 02 Aug 12 |
75.00000 -1.00 |
75.00 | 75.00 | 75.00 | 150 |
| 01 Aug 12 |
76.00000 +0.02 |
76.28 | 75.00 | 76.00 | 7,085 |
| 31 Jul 12 |
75.98000 +0.28 |
75.98 | 75.98 | 75.98 | 1,000 |
| 30 Jul 12 |
75.70000 +0.00 |
75.70 | 75.70 | 75.70 | 1,553 |
| 27 Jul 12 |
75.70000 +0.00 |
75.70 | 75.70 | 75.70 | 99 |
| 26 Jul 12 |
75.70000 +0.70 |
75.70 | 71.34 | 75.70 | 7,164 |
| 25 Jul 12 |
75.00000 -0.50 |
75.00 | 75.00 | 75.00 | 7,050 |
| 24 Jul 12 |
75.50000 +0.00 |
75.65 | 75.10 | 75.50 | 313 |
| 23 Jul 12 |
75.50000 -0.50 |
76.34 | 75.10 | 76.00 | 2,642 |
| 20 Jul 12 |
76.00000 -0.50 |
76.67 | 74.42 | 76.50 | 7,750 |
| 19 Jul 12 |
76.50000 +0.30 |
76.77 | 76.00 | 76.50 | 7,906 |
| 18 Jul 12 |
76.20000 -0.69 |
76.20 | 76.00 | 76.20 | 8,321 |
| 17 Jul 12 |
76.89000 +0.00 |
76.89 | 76.89 | 76.89 | 500 |
| 16 Jul 12 |
76.89000 +0.39 |
76.99 | 76.89 | 76.89 | 580 |
| 13 Jul 12 |
76.50000 +0.50 |
76.81 | 75.50 | 76.00 | 9,575 |
| 12 Jul 12 |
76.00000 +0.96 |
76.00 | 75.50 | 75.50 | 1,269 |
| 10 Jul 12 |
75.04000 -0.96 |
75.04 | 75.02 | 75.04 | 2,244 |
| 09 Jul 12 |
76.00000 +0.02 |
77.00 | 75.01 | 76.00 | 8,443 |
| 04 Jul 12 |
75.98000 +0.00 |
75.98 | 75.98 | 75.98 | 1,310 |
| 03 Jul 12 |
75.98000 +0.00 |
75.98 | 75.02 | 75.98 | 1,512 |
| 02 Jul 12 |
75.98000 +0.28 |
75.98 | 75.00 | 75.98 | 4,803 |
| 29 Jun 12 |
75.70000 +0.00 |
75.70 | 75.02 | 75.70 | 190 |
| 28 Jun 12 |
75.70000 -0.05 |
75.70 | 75.00 | 75.70 | 1,349 |
| 27 Jun 12 |
75.75000 -0.05 |
75.75 | 75.00 | 75.75 | 1,334 |
| 25 Jun 12 |
75.80000 +0.00 |
75.80 | 75.00 | 75.80 | 1,274 |
| 22 Jun 12 |
75.80000 -0.10 |
75.80 | 75.00 | 75.80 | 700 |
| 21 Jun 12 |
75.90000 +0.90 |
75.90 | 75.00 | 75.00 | 6,217 |
| 19 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 400 |
| 18 Jun 12 |
75.00000 -0.60 |
75.00 | 75.00 | 75.00 | 6,445 |
| 15 Jun 12 |
75.60000 +0.60 |
75.60 | 75.00 | 75.60 | 7,747 |
| 13 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 9,036 |
| 12 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 13,215 |
| 11 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 3,068 |
| 08 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 148 |
| 07 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 5,500 |
| 06 Jun 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 12,900 |
| 01 Jun 12 |
75.00000 -0.60 |
75.00 | 75.00 | 75.00 | 7,002 |
| 31 May 12 |
75.60000 +0.00 |
75.60 | 75.00 | 75.60 | 23,432 |
| 30 May 12 |
75.60000 -0.06 |
75.60 | 75.60 | 75.60 | 657 |
| 29 May 12 |
75.66000 -0.03 |
75.66 | 75.00 | 75.66 | 1,696 |
| 28 May 12 |
75.69000 +0.67 |
75.69 | 70.04 | 75.69 | 8,469 |
| 25 May 12 |
75.02000 -0.67 |
75.02 | 75.00 | 75.02 | 3,539 |
| 23 May 12 |
75.69000 +0.67 |
75.69 | 75.00 | 75.69 | 6,574 |
| 22 May 12 |
75.02000 -0.98 |
75.02 | 75.00 | 75.02 | 702 |
| 21 May 12 |
76.00000 +0.31 |
76.00 | 75.00 | 76.00 | 21,342 |
| 18 May 12 |
75.69000 -0.01 |
75.69 | 75.00 | 75.69 | 3,996 |
| 17 May 12 |
75.70000 +0.70 |
75.70 | 70.00 | 75.70 | 17,407 |
| 16 May 12 |
75.00000 -0.90 |
75.00 | 75.00 | 75.00 | 12,800 |
| 15 May 12 |
75.90000 +0.10 |
75.90 | 75.00 | 75.90 | 13,500 |
| 14 May 12 |
75.80000 -0.20 |
75.80 | 75.00 | 75.80 | 28,128 |
| 11 May 12 |
76.00000 +1.00 |
76.30 | 75.00 | 76.00 | 22,387 |
| 10 May 12 |
75.00000 -1.00 |
75.00 | 75.00 | 75.00 | 3,321 |
| 09 May 12 |
76.00000 -1.50 |
77.50 | 75.00 | 77.50 | 19,110 |
| 08 May 12 |
77.50000 +0.30 |
78.00 | 77.20 | 77.50 | 9,450 |
| 04 May 12 |
77.20000 -0.30 |
77.20 | 77.20 | 77.20 | 5,000 |
| 03 May 12 |
77.50000 -3.50 |
79.90 | 75.00 | 79.90 | 14,313 |
| 02 May 12 |
81.00000 -0.70 |
81.30 | 77.88 | 81.30 | 13,248 |
| 01 May 12 |
81.70000 -0.80 |
81.70 | 80.20 | 81.70 | 2,533 |
| 30 Apr 12 |
82.50000 +1.75 |
82.50 | 78.55 | 81.50 | 9,336 |
| 27 Apr 12 |
80.75000 -0.05 |
80.75 | 78.33 | 80.75 | 2,218 |
| 26 Apr 12 |
80.80000 -0.70 |
80.80 | 78.10 | 80.80 | 6,373 |
| 25 Apr 12 |
81.50000 +6.00 |
83.00 | 77.15 | 77.50 | 32,541 |
| 24 Apr 12 |
75.50000 +0.20 |
75.50 | 75.00 | 75.50 | 11,764 |
| 23 Apr 12 |
75.30000 +0.00 |
75.30 | 75.00 | 75.30 | 13,907 |
| 20 Apr 12 |
75.30000 -0.08 |
75.30 | 75.00 | 75.30 | 3,417 |
| 19 Apr 12 |
75.38000 +0.08 |
75.38 | 75.30 | 75.38 | 6,631 |
| 18 Apr 12 |
75.30000 -0.05 |
75.30 | 75.00 | 75.30 | 3,925 |
| 17 Apr 12 |
75.35000 -0.03 |
75.35 | 75.00 | 75.35 | 21,123 |
| 16 Apr 12 |
75.38000 +0.38 |
75.38 | 75.00 | 75.38 | 2,521 |
| 13 Apr 12 |
75.00000 -0.50 |
75.00 | 75.00 | 75.00 | 200 |
| 12 Apr 12 |
75.50000 -0.50 |
75.50 | 75.00 | 75.50 | 11,193 |
| 11 Apr 12 |
76.00000 +0.51 |
76.00 | 75.00 | 76.00 | 94,207 |
| 10 Apr 12 |
75.49000 +0.00 |
75.49 | 71.50 | 75.49 | 9,476 |
| 05 Apr 12 |
75.49000 +0.00 |
75.49 | 75.00 | 75.49 | 17,706 |
| 04 Apr 12 |
75.49000 -0.31 |
75.49 | 75.00 | 75.49 | 11,402 |
| 03 Apr 12 |
75.80000 -0.20 |
75.80 | 75.50 | 75.80 | 3,557 |
| 02 Apr 12 |
76.00000 +0.10 |
76.00 | 75.00 | 76.00 | 46,984 |
| 30 Mar 12 |
75.90000 +0.00 |
75.90 | 75.00 | 75.90 | 14,011 |
| 29 Mar 12 |
75.90000 -0.10 |
75.90 | 75.02 | 75.90 | 1,368 |
| 28 Mar 12 |
76.00000 +0.00 |
76.00 | 75.02 | 76.00 | 899 |
| 27 Mar 12 |
76.00000 +0.00 |
76.25 | 71.26 | 76.00 | 205,285 |
| 26 Mar 12 |
76.00000 +0.00 |
76.28 | 75.02 | 76.00 | 3,073 |
| 23 Mar 12 |
76.00000 +0.00 |
76.30 | 75.02 | 76.00 | 6,470 |
| 22 Mar 12 |
76.00000 +0.70 |
76.35 | 75.00 | 76.00 | 2,300 |
| 21 Mar 12 |
75.30000 -0.70 |
75.30 | 75.00 | 75.30 | 8,300 |
| 20 Mar 12 |
76.00000 +0.00 |
76.50 | 75.25 | 76.00 | 1,796 |
| 19 Mar 12 |
76.00000 +0.00 |
77.00 | 75.00 | 76.00 | 18,514 |
| 16 Mar 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 455,086 |
| 15 Mar 12 |
76.00000 +0.60 |
77.00 | 75.00 | 76.00 | 70,976 |
| 14 Mar 12 |
75.40000 +0.00 |
75.40 | 75.00 | 75.40 | 2,091 |
| 13 Mar 12 |
75.40000 +0.40 |
75.40 | 75.00 | 75.40 | 8,258 |
| 12 Mar 12 |
75.00000 +0.00 |
75.00 | 75.00 | 75.00 | 898 |
| 09 Mar 12 |
75.00000 -0.40 |
75.00 | 75.00 | 75.00 | 8,627 |
| 08 Mar 12 |
75.40000 +0.40 |
75.40 | 75.00 | 75.40 | 9,785 |
| 07 Mar 12 |
75.00000 -0.20 |
75.00 | 75.00 | 75.00 | 15,629 |
| 06 Mar 12 |
75.20000 -0.20 |
75.20 | 75.00 | 75.20 | 34,553 |
| 05 Mar 12 |
75.40000 +0.00 |
75.40 | 75.00 | 75.40 | 14,469 |
| 02 Mar 12 |
75.40000 -0.30 |
75.40 | 75.00 | 75.40 | 11,464 |
| 01 Mar 12 |
75.70000 +0.00 |
75.70 | 75.00 | 75.70 | 6,611 |
| 29 Feb 12 |
75.70000 -0.05 |
75.70 | 75.00 | 75.70 | 9,549 |
| 28 Feb 12 |
75.75000 -0.05 |
75.75 | 75.00 | 75.75 | 5,006 |
| 27 Feb 12 |
75.80000 +0.00 |
75.80 | 75.00 | 75.80 | 36,389 |
| 24 Feb 12 |
75.80000 -0.20 |
75.80 | 75.00 | 75.80 | 2,411 |
| 23 Feb 12 |
76.00000 +0.00 |
76.47 | 75.00 | 76.00 | 20,687 |
| 22 Feb 12 |
76.00000 +0.98 |
76.50 | 74.00 | 76.00 | 16,561 |
| 21 Feb 12 |
75.02000 -0.31 |
75.02 | 75.00 | 75.02 | 917 |
| 20 Feb 12 |
75.33000 -0.67 |
75.33 | 75.00 | 75.33 | 9,433 |
| 17 Feb 12 |
76.00000 +0.00 |
76.58 | 75.20 | 76.00 | 7,223 |
| 16 Feb 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 4,608 |
| 15 Feb 12 |
76.00000 +0.99 |
77.00 | 75.01 | 76.00 | 34,967 |
| 14 Feb 12 |
75.01000 -0.99 |
75.01 | 75.01 | 75.01 | 500 |
| 13 Feb 12 |
76.00000 +0.00 |
76.00 | 75.00 | 76.00 | 24,262 |
| 10 Feb 12 |
76.00000 +0.00 |
76.20 | 75.00 | 76.00 | 13,661 |
| 08 Feb 12 |
76.00000 +0.30 |
77.15 | 75.00 | 76.00 | 37,280 |
| 07 Feb 12 |
75.70000 -0.18 |
75.70 | 75.00 | 75.70 | 5,970 |
| 06 Feb 12 |
75.88000 -0.12 |
75.88 | 75.00 | 75.88 | 13,656 |
| 03 Feb 12 |
76.00000 +0.00 |
76.58 | 75.00 | 76.00 | 14,631 |
| 02 Feb 12 |
76.00000 +1.00 |
76.00 | 75.00 | 76.00 | 26,143 |
| 01 Feb 12 |
75.00000 -0.01 |
75.00 | 75.00 | 75.00 | 4,746 |
| 31 Jan 12 |
75.01000 -0.99 |
75.01 | 75.01 | 75.01 | 1,012 |
| 30 Jan 12 |
76.00000 +0.25 |
76.00 | 75.00 | 76.00 | 8,196 |
| 27 Jan 12 |
75.75000 +0.00 |
75.75 | 75.00 | 75.75 | 5,124 |
| 26 Jan 12 |
75.75000 -0.25 |
75.75 | 75.00 | 75.75 | 35,501 |
| 25 Jan 12 |
76.00000 -1.50 |
78.00 | 75.00 | 76.00 | 20,790 |
| 24 Jan 12 |
77.50000 +1.50 |
77.85 | 70.50 | 76.00 | 37,935 |
| 23 Jan 12 |
76.00000 +7.50 |
78.00 | 67.30 | 68.50 | 43,240 |
| 20 Jan 12 |
68.50000 +2.00 |
70.77 | 66.00 | 66.50 | 25,327 |
| 19 Jan 12 |
66.50000 +0.60 |
68.00 | 57.97 | 67.00 | 18,711 |
| 18 Jan 12 |
65.90000 +0.00 |
65.90 | 61.21 | 65.90 | 16,621 |
| 17 Jan 12 |
65.90000 -1.60 |
65.90 | 63.01 | 65.90 | 66,710 |
| 16 Jan 12 |
67.50000 +0.60 |
70.00 | 65.00 | 67.50 | 511,522 |
| 13 Jan 12 |
66.90000 -0.60 |
66.90 | 65.00 | 66.90 | 9,250 |
| 12 Jan 12 |
67.50000 -1.50 |
68.50 | 65.00 | 68.50 | 15,723 |
| 11 Jan 12 |
69.00000 +0.00 |
71.00 | 66.10 | 69.00 | 19,557 |
| 10 Jan 12 |
69.00000 +0.00 |
72.00 | 67.00 | 69.00 | 3,658 |
| 09 Jan 12 |
69.00000 +1.50 |
73.90 | 68.11 | 68.11 | 9,091 |
| 06 Jan 12 |
67.50000 +0.00 |
70.00 | 65.00 | 67.50 | 220,906 |
| 05 Jan 12 |
67.50000 +0.00 |
68.90 | 67.30 | 67.50 | 3,752 |
| 04 Jan 12 |
67.50000 +0.00 |
69.80 | 65.00 | 67.50 | 9,256 |
| 03 Jan 12 |
67.50000 +1.50 |
75.00 | 66.00 | 66.00 | 35,895 |
| 30 Dec 11 |
66.00000 +3.50 |
70.00 | 62.00 | 62.50 | 11,657 |
| 29 Dec 11 |
62.50000 -0.50 |
63.00 | 61.30 | 63.00 | 14,012 |
| 28 Dec 11 |
63.00000 +0.50 |
64.00 | 60.00 | 62.50 | 18,951 |
| 23 Dec 11 |
62.50000 +0.00 |
64.00 | 60.30 | 62.50 | 21,496 |
| 22 Dec 11 |
62.50000 -16.85 |
63.75 | 51.10 | 61.00 | 175,685 |
| 21 Dec 11 |
79.35000 -0.05 |
79.40 | 79.35 | 79.35 | 910 |
| 20 Dec 11 |
79.40000 +0.90 |
81.80 | 79.40 | 79.40 | 490 |
| 19 Dec 11 |
78.50000 +1.00 |
81.00 | 74.00 | 80.50 | 7,703 |
| 16 Dec 11 |
77.50000 +0.00 |
77.50 | 77.00 | 77.50 | 2,799 |
| 15 Dec 11 |
77.50000 -0.50 |
77.50 | 77.50 | 77.50 | 1,600 |
| 14 Dec 11 |
78.00000 -4.50 |
78.00 | 78.00 | 78.00 | 2,827 |
| 13 Dec 11 |
82.50000 -5.00 |
84.90 | 80.00 | 84.90 | 16,107 |
| 12 Dec 11 |
87.50000 -3.50 |
90.00 | 80.00 | 90.00 | 54,323 |
| 09 Dec 11 |
91.00000 +8.00 |
95.00 | 82.50 | 84.50 | 11,318 |
| 08 Dec 11 |
83.00000 +5.00 |
83.00 | 80.00 | 80.00 | 41,358 |
| 07 Dec 11 |
78.00000 +1.00 |
80.50 | 76.20 | 77.00 | 15,609 |
| 06 Dec 11 |
77.00000 -2.99 |
80.60 | 76.20 | 77.00 | 2,544 |
| 05 Dec 11 |
79.99000 +3.49 |
80.60 | 79.99 | 79.99 | 4,281 |
| 02 Dec 11 |
76.50000 +2.40 |
77.00 | 75.50 | 76.50 | 9,000 |
| 01 Dec 11 |
74.10000 +1.60 |
74.10 | 72.40 | 72.50 | 22,019 |
| 30 Nov 11 |
72.50000 -3.00 |
77.00 | 70.00 | 75.50 | 52,442 |
| 29 Nov 11 |
75.50000 +0.00 |
75.80 | 74.00 | 75.50 | 4,997 |
| 28 Nov 11 |
75.50000 -5.00 |
76.00 | 75.00 | 76.00 | 32,178 |
| 25 Nov 11 |
80.50000 -1.50 |
83.20 | 79.70 | 82.00 | 19,211 |
| 24 Nov 11 |
82.00000 +0.50 |
82.50 | 80.00 | 81.50 | 3,507 |
| 23 Nov 11 |
81.50000 -2.50 |
83.02 | 75.70 | 83.02 | 7,313 |
| 22 Nov 11 |
84.00000 -2.00 |
85.44 | 81.00 | 85.44 | 9,802 |
| 21 Nov 11 |
86.00000 -0.50 |
87.30 | 80.80 | 86.50 | 5,315 |
| 18 Nov 11 |
86.50000 -7.10 |
93.00 | 85.00 | 93.00 | 23,797 |
| 17 Nov 11 |
93.60000 -0.15 |
93.60 | 91.00 | 93.60 | 6,545 |
| 16 Nov 11 |
93.75000 -0.10 |
93.75 | 93.00 | 93.75 | 3,569 |
| 15 Nov 11 |
93.85000 +0.75 |
93.85 | 93.00 | 93.85 | 8,042 |
| 14 Nov 11 |
93.10000 +0.00 |
93.10 | 93.00 | 93.10 | 6,395 |
| 11 Nov 11 |
93.10000 -0.90 |
93.10 | 93.00 | 93.10 | 1,950 |
| 10 Nov 11 |
94.00000 +0.00 |
94.00 | 93.10 | 94.00 | 3,250 |
| 09 Nov 11 |
94.00000 -2.00 |
95.09 | 90.80 | 95.09 | 8,440 |
| 08 Nov 11 |
96.00000 +0.00 |
96.50 | 93.00 | 96.00 | 5,381 |
| 07 Nov 11 |
96.00000 +0.00 |
96.80 | 95.00 | 96.00 | 16,783 |
| 04 Nov 11 |
96.00000 +0.00 |
97.00 | 93.00 | 96.00 | 26,136 |
| 03 Nov 11 |
96.00000 +0.00 |
96.80 | 95.50 | 96.00 | 1,741 |
| 02 Nov 11 |
96.00000 +1.50 |
96.90 | 93.90 | 94.50 | 10,405 |
| 01 Nov 11 |
94.50000 +0.50 |
95.10 | 92.20 | 94.00 | 4,894 |
| 31 Oct 11 |
94.00000 -3.50 |
97.00 | 93.00 | 97.00 | 16,904 |
| 28 Oct 11 |
97.50000 -1.50 |
98.00 | 97.10 | 98.00 | 6,005 |
| 27 Oct 11 |
99.00000 -1.50 |
102.00 | 95.00 | 100.50 | 19,619 |
| 26 Oct 11 |
100.50000 -5.50 |
103.35 | 100.00 | 103.35 | 19,053 |
| 25 Oct 11 |
105.99999 +3.50 |
108.50 | 100.00 | 106.00 | 30,572 |
| 24 Oct 11 |
102.50000 +0.00 |
103.00 | 100.50 | 102.50 | 4,568 |
| 21 Oct 11 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 7,856 |
| 20 Oct 11 |
102.50000 -0.50 |
104.00 | 96.50 | 102.50 | 11,323 |
| 19 Oct 11 |
103.00000 -2.00 |
103.50 | 103.00 | 103.50 | 3,000 |
| 18 Oct 11 |
104.99999 -0.50 |
105.50 | 103.00 | 105.50 | 4,651 |
| 17 Oct 11 |
105.49999 -5.50 |
107.50 | 105.00 | 107.50 | 5,814 |
| 13 Oct 11 |
111.00000 +1.00 |
114.10 | 108.50 | 111.00 | 9,500 |
| 12 Oct 11 |
110.00000 +10.00 |
110.00 | 103.00 | 103.00 | 11,746 |
| 11 Oct 11 |
100.00000 -2.50 |
103.50 | 100.00 | 100.00 | 650 |
| 07 Oct 11 |
102.50000 +5.00 |
105.00 | 97.66 | 97.66 | 5,192 |
| 06 Oct 11 |
97.50000 +1.50 |
102.50 | 90.00 | 96.00 | 32,179 |
| 05 Oct 11 |
96.00000 +14.50 |
98.00 | 87.37 | 87.37 | 23,898 |
| 04 Oct 11 |
81.50000 -8.50 |
88.00 | 80.50 | 88.00 | 8,753 |
| 03 Oct 11 |
90.00000 +0.00 |
90.00 | 90.00 | 90.00 | 9 |
| 30 Sep 11 |
90.00000 -1.50 |
90.10 | 89.90 | 90.10 | 500 |
| 29 Sep 11 |
91.50000 -0.50 |
94.00 | 88.00 | 91.50 | 2,394 |
| 28 Sep 11 |
92.00000 +0.50 |
93.90 | 92.00 | 92.00 | 1,580 |
| 27 Sep 11 |
91.50000 -1.50 |
93.00 | 89.40 | 93.00 | 11,335 |
| 26 Sep 11 |
93.00000 +14.00 |
95.00 | 80.00 | 80.00 | 15,409 |
| 23 Sep 11 |
79.00000 +0.00 |
80.00 | 78.70 | 79.00 | 990 |
| 22 Sep 11 |
79.00000 +2.50 |
90.00 | 76.00 | 76.50 | 2,854 |
| 21 Sep 11 |
76.50000 +4.50 |
77.20 | 72.80 | 74.00 | 9,277 |
| 20 Sep 11 |
72.00000 +1.00 |
72.00 | 72.00 | 72.00 | 5,000 |
| 19 Sep 11 |
71.00000 +1.00 |
72.00 | 68.60 | 70.00 | 15,114 |
| 16 Sep 11 |
70.00000 +0.00 |
70.70 | 70.00 | 70.70 | 14,064 |
| 15 Sep 11 |
70.00000 -1.50 |
70.00 | 68.00 | 70.00 | 1,080 |
| 14 Sep 11 |
71.50000 +0.00 |
73.40 | 71.00 | 73.00 | 3,267 |
| 13 Sep 11 |
71.50000 -0.50 |
71.50 | 71.50 | 71.50 | 100 |
| 12 Sep 11 |
72.00000 -1.50 |
72.00 | 71.00 | 72.00 | 2,535 |
| 09 Sep 11 |
73.50000 -4.00 |
77.00 | 73.00 | 77.00 | 11,290 |
| 08 Sep 11 |
77.50000 +5.00 |
79.80 | 73.90 | 73.90 | 30,479 |
| 07 Sep 11 |
72.50000 +0.00 |
73.50 | 72.00 | 72.50 | 9,139 |
| 06 Sep 11 |
72.50000 -4.15 |
75.00 | 72.00 | 75.00 | 4,989 |
| 05 Sep 11 |
76.65000 -0.80 |
76.65 | 75.00 | 76.65 | 2,884 |
| 02 Sep 11 |
77.45000 -0.57 |
77.45 | 75.00 | 75.00 | 8,474 |
| 01 Sep 11 |
78.02000 -0.98 |
78.02 | 65.00 | 78.02 | 10,239 |
| 31 Aug 11 |
79.00000 -0.20 |
79.00 | 75.00 | 79.00 | 7,000 |
| 30 Aug 11 |
79.20000 +1.20 |
79.20 | 79.00 | 79.20 | 1,248 |
| 26 Aug 11 |
78.00000 -1.96 |
78.00 | 78.00 | 78.00 | 505 |
| 25 Aug 11 |
79.96000 -1.04 |
79.96 | 76.00 | 79.96 | 9,589 |
| 23 Aug 11 |
81.00000 -3.50 |
84.00 | 77.00 | 84.00 | 9,189 |
| 19 Aug 11 |
84.50000 -2.50 |
84.50 | 84.00 | 84.50 | 3,850 |
| 18 Aug 11 |
87.00000 +3.00 |
87.00 | 84.00 | 84.00 | 14,513 |
| 17 Aug 11 |
84.00000 +0.00 |
84.00 | 83.30 | 84.00 | 4,235 |
| 16 Aug 11 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 16,234 |
| 15 Aug 11 |
84.00000 +0.00 |
84.00 | 83.00 | 84.00 | 12,983 |
| 12 Aug 11 |
84.00000 +1.50 |
84.00 | 84.00 | 84.00 | 476 |
| 11 Aug 11 |
82.50000 +0.00 |
82.90 | 81.00 | 82.50 | 2,936 |
| 10 Aug 11 |
82.50000 +1.50 |
84.70 | 81.78 | 81.78 | 17,392 |
| 09 Aug 11 |
81.00000 +0.00 |
81.60 | 75.00 | 80.00 | 31,568 |
| 08 Aug 11 |
81.00000 -2.50 |
84.00 | 80.00 | 83.50 | 26,596 |
| 05 Aug 11 |
83.50000 -9.00 |
88.35 | 81.00 | 87.50 | 18,901 |
| 04 Aug 11 |
92.50000 -5.50 |
97.00 | 88.00 | 97.00 | 31,395 |
| 03 Aug 11 |
98.00000 -1.50 |
98.00 | 97.00 | 98.00 | 9,067 |
| 02 Aug 11 |
99.50000 -1.50 |
100.45 | 97.20 | 100.45 | 13,255 |
| 01 Aug 11 |
101.00000 -0.80 |
103.80 | 100.00 | 102.50 | 16,726 |
| 29 Jul 11 |
101.80000 -0.70 |
101.80 | 100.00 | 101.80 | 2,929 |
| 28 Jul 11 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 1,418 |
| 27 Jul 11 |
102.50000 +4.06 |
103.50 | 100.00 | 103.50 | 5,453 |
| 26 Jul 11 |
98.43999 -6.56 |
98.44 | 98.40 | 98.44 | 3,000 |
| 22 Jul 11 |
104.99999 +2.50 |
107.00 | 105.00 | 105.00 | 16,636 |
| 21 Jul 11 |
102.50000 +0.00 |
105.00 | 101.30 | 102.50 | 6,944 |
| 20 Jul 11 |
102.50000 +2.00 |
104.70 | 100.80 | 102.50 | 9,030 |
| 19 Jul 11 |
100.50000 +1.50 |
100.50 | 98.50 | 100.50 | 5,340 |
| 18 Jul 11 |
99.00000 -0.50 |
99.80 | 99.00 | 99.00 | 3,663 |
| 15 Jul 11 |
99.50000 +0.50 |
99.80 | 99.50 | 99.50 | 750 |
| 14 Jul 11 |
99.00000 +0.50 |
100.00 | 98.25 | 98.50 | 14,579 |
| 13 Jul 11 |
98.50000 +1.00 |
107.00 | 97.70 | 99.50 | 7,142 |
| 12 Jul 11 |
97.50000 -2.50 |
97.50 | 97.30 | 97.50 | 3,474 |
| 11 Jul 11 |
100.00000 -0.50 |
102.90 | 97.80 | 100.50 | 16,183 |
| 08 Jul 11 |
100.50000 -1.00 |
103.00 | 97.70 | 101.50 | 7,201 |
| 07 Jul 11 |
101.50000 +0.00 |
101.60 | 101.40 | 101.50 | 720 |
| 06 Jul 11 |
101.50000 +0.00 |
103.00 | 100.60 | 101.50 | 2,224 |
| 05 Jul 11 |
101.50000 +0.00 |
102.70 | 101.00 | 101.50 | 3,345 |
| 04 Jul 11 |
101.50000 +0.00 |
103.00 | 100.00 | 101.50 | 13,861 |
| 01 Jul 11 |
101.50000 +1.00 |
103.00 | 98.00 | 100.50 | 35,350 |
| 30 Jun 11 |
100.50000 +1.50 |
100.50 | 98.20 | 99.00 | 43,013 |
| 29 Jun 11 |
99.00000 -1.00 |
101.00 | 97.30 | 100.00 | 6,766 |
| 28 Jun 11 |
100.00000 +0.00 |
101.00 | 97.30 | 100.00 | 226,409 |
| 27 Jun 11 |
100.00000 +0.00 |
101.40 | 100.00 | 100.00 | 2,810 |
| 24 Jun 11 |
100.00000 +0.00 |
101.50 | 97.70 | 100.00 | 972 |
| 23 Jun 11 |
100.00000 -1.50 |
102.50 | 100.00 | 101.50 | 14,567 |
| 22 Jun 11 |
101.50000 +0.50 |
102.60 | 99.40 | 101.00 | 5,016 |
| 21 Jun 11 |
101.00000 +0.00 |
102.00 | 99.40 | 101.00 | 3,214 |
| 20 Jun 11 |
101.00000 +0.50 |
102.90 | 99.50 | 100.50 | 9,987 |
| 17 Jun 11 |
100.50000 -1.00 |
103.00 | 96.50 | 101.50 | 17,481 |
| 16 Jun 11 |
101.50000 -2.00 |
105.50 | 100.00 | 103.50 | 14,998 |
| 15 Jun 11 |
103.50000 -1.50 |
105.45 | 100.10 | 103.50 | 3,767 |
| 14 Jun 11 |
104.99999 -1.00 |
105.30 | 105.00 | 105.30 | 7,324 |
| 13 Jun 11 |
105.99999 +6.70 |
107.00 | 102.00 | 102.50 | 86,273 |
| 10 Jun 11 |
99.30000 -1.20 |
99.30 | 99.20 | 99.30 | 1,986 |
| 09 Jun 11 |
100.50000 -0.50 |
100.80 | 98.00 | 100.80 | 15,661 |
| 08 Jun 11 |
101.00000 -1.00 |
102.70 | 98.00 | 102.00 | 10,789 |
| 07 Jun 11 |
102.00000 -2.00 |
102.00 | 100.00 | 102.00 | 3,931 |
| 06 Jun 11 |
103.99999 -3.50 |
105.20 | 100.00 | 105.20 | 12,938 |
| 03 Jun 11 |
107.50001 -1.00 |
110.00 | 105.00 | 108.50 | 3,650 |
| 02 Jun 11 |
108.50001 +0.00 |
110.10 | 105.00 | 108.50 | 21,133 |
| 01 Jun 11 |
108.50001 -4.00 |
111.50 | 95.90 | 111.50 | 21,457 |
| 31 May 11 |
112.50000 +8.60 |
113.90 | 110.00 | 110.00 | 64,557 |
| 27 May 11 |
103.90000 +0.50 |
103.90 | 102.00 | 103.50 | 22,747 |
| 26 May 11 |
103.40000 +0.90 |
103.40 | 100.00 | 102.50 | 13,936 |
| 25 May 11 |
102.50000 +0.00 |
103.40 | 100.00 | 102.50 | 1,200 |
| 24 May 11 |
102.50000 -4.50 |
105.00 | 97.70 | 105.00 | 5,140 |
| 23 May 11 |
107.00001 -0.50 |
107.00 | 107.00 | 107.00 | 40 |
| 20 May 11 |
107.50001 +0.00 |
108.00 | 105.00 | 107.50 | 7,384 |
| 19 May 11 |
107.50001 +3.00 |
108.80 | 100.00 | 105.00 | 17,931 |
| 18 May 11 |
104.49999 -0.50 |
104.50 | 86.10 | 104.50 | 18,777 |
| 17 May 11 |
104.99999 -1.40 |
105.00 | 95.80 | 105.00 | 4,883 |
| 16 May 11 |
106.40000 -0.60 |
106.40 | 95.00 | 106.40 | 10,916 |
| 13 May 11 |
107.00001 -0.50 |
107.00 | 105.00 | 107.00 | 14,240 |
| 12 May 11 |
107.50001 -5.00 |
110.00 | 105.00 | 110.00 | 22,665 |
| 11 May 11 |
112.50000 -0.50 |
113.00 | 110.00 | 113.00 | 13,033 |
| 10 May 11 |
113.00000 -2.00 |
113.00 | 112.00 | 113.00 | 14,377 |
| 09 May 11 |
115.00000 -1.50 |
116.00 | 112.00 | 116.00 | 4,649 |
| 06 May 11 |
116.49999 -1.00 |
117.40 | 111.70 | 117.40 | 7,450 |
| 05 May 11 |
117.49999 -3.50 |
119.60 | 115.00 | 119.60 | 7,996 |
| 04 May 11 |
121.00001 -1.50 |
122.30 | 118.00 | 122.30 | 14,625 |
| 03 May 11 |
122.50000 -2.26 |
124.76 | 120.00 | 124.50 | 18,997 |
| 28 Apr 11 |
124.75999 -1.74 |
126.00 | 124.76 | 126.00 | 7,310 |
| 27 Apr 11 |
126.50000 +1.00 |
127.90 | 125.20 | 125.50 | 22,634 |
| 26 Apr 11 |
125.50000 +1.50 |
128.00 | 120.80 | 124.00 | 37,229 |
| 21 Apr 11 |
124.00000 +3.00 |
127.80 | 120.00 | 121.00 | 52,591 |
| 20 Apr 11 |
121.00001 -3.00 |
124.10 | 120.00 | 124.00 | 21,088 |
| 19 Apr 11 |
124.00000 -2.50 |
128.50 | 118.90 | 126.50 | 27,976 |
| 18 Apr 11 |
126.50000 +10.50 |
134.80 | 119.20 | 119.20 | 73,292 |
| 15 Apr 11 |
116.00000 +2.00 |
116.70 | 111.70 | 114.00 | 9,365 |
| 14 Apr 11 |
114.00000 +2.50 |
115.50 | 110.00 | 111.50 | 11,424 |
| 13 Apr 11 |
111.50000 +0.00 |
111.87 | 109.00 | 111.50 | 18,157 |
| 12 Apr 11 |
111.50000 -2.50 |
114.90 | 110.30 | 114.00 | 12,065 |
| 11 Apr 11 |
114.00000 +2.00 |
116.00 | 112.00 | 112.00 | 78,582 |
| 08 Apr 11 |
112.00000 -1.00 |
113.50 | 110.00 | 113.00 | 54,089 |
| 07 Apr 11 |
113.00000 +4.00 |
115.00 | 109.58 | 109.58 | 126,057 |
| 06 Apr 11 |
109.00000 +0.00 |
110.00 | 107.00 | 109.00 | 25,869 |
| 05 Apr 11 |
109.00000 -3.50 |
113.00 | 107.00 | 112.50 | 19,000 |
| 04 Apr 11 |
112.50000 -2.50 |
115.20 | 110.00 | 115.00 | 18,269 |
| 01 Apr 11 |
115.00000 +0.00 |
115.72 | 112.00 | 115.00 | 20,004 |
| 31 Mar 11 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 9,573 |
| 30 Mar 11 |
115.00000 -6.00 |
121.95 | 113.00 | 121.00 | 22,735 |
| 29 Mar 11 |
121.00001 +1.00 |
126.90 | 117.00 | 122.50 | 90,766 |
| 28 Mar 11 |
120.00001 -1.50 |
123.00 | 117.00 | 121.50 | 41,490 |
| 25 Mar 11 |
121.50000 +6.50 |
125.00 | 120.00 | 120.00 | 82,528 |
| 24 Mar 11 |
115.00000 +2.50 |
115.00 | 110.00 | 112.50 | 338,369 |
| 23 Mar 11 |
112.50000 -2.00 |
114.32 | 111.00 | 114.32 | 19,811 |
| 22 Mar 11 |
114.50000 +0.00 |
114.50 | 114.00 | 114.50 | 7,708 |
| 21 Mar 11 |
114.50000 +1.00 |
118.00 | 112.66 | 113.50 | 16,666 |
| 18 Mar 11 |
113.50000 +2.50 |
114.20 | 110.00 | 110.50 | 76,892 |
| 17 Mar 11 |
111.00000 +2.50 |
111.20 | 105.10 | 108.50 | 40,315 |
| 16 Mar 11 |
108.50001 +0.00 |
109.13 | 105.00 | 108.50 | 14,360 |
| 15 Mar 11 |
108.50001 -7.50 |
108.65 | 102.00 | 107.50 | 15,738 |
| 14 Mar 11 |
116.00000 -1.50 |
118.10 | 113.10 | 117.50 | 8,921 |
| 11 Mar 11 |
117.49999 -5.00 |
120.00 | 115.00 | 120.00 | 9,267 |
| 10 Mar 11 |
122.50000 -2.50 |
125.00 | 119.00 | 125.00 | 25,420 |
| 09 Mar 11 |
125.00000 +0.00 |
125.92 | 123.00 | 125.00 | 5,722 |
| 08 Mar 11 |
125.00000 -2.40 |
127.40 | 123.75 | 127.40 | 15,964 |
| 07 Mar 11 |
127.40000 -0.60 |
127.40 | 122.10 | 127.40 | 34,953 |
| 04 Mar 11 |
128.00000 -8.00 |
130.90 | 122.25 | 126.00 | 88,185 |
| 03 Mar 11 |
136.00000 -1.50 |
138.00 | 130.00 | 137.50 | 18,613 |
| 02 Mar 11 |
137.50000 -4.00 |
141.50 | 135.00 | 141.50 | 38,134 |
| 01 Mar 11 |
141.50000 -5.00 |
143.00 | 134.03 | 143.00 | 40,510 |
| 28 Feb 11 |
146.50000 +0.00 |
147.37 | 143.07 | 145.00 | 4,673 |
| 25 Feb 11 |
146.50000 -4.00 |
150.50 | 143.00 | 150.50 | 12,564 |
| 24 Feb 11 |
150.50000 -7.50 |
157.50 | 148.00 | 157.50 | 35,117 |
| 23 Feb 11 |
158.00000 +6.00 |
180.00 | 148.00 | 177.50 | 233,589 |
| 22 Feb 11 |
152.00000 +1.00 |
152.00 | 145.00 | 151.00 | 21,088 |
| 21 Feb 11 |
151.00000 -4.00 |
153.20 | 145.00 | 152.50 | 19,371 |
| 18 Feb 11 |
155.00000 +5.50 |
157.90 | 150.00 | 150.00 | 42,069 |
| 17 Feb 11 |
149.50000 +2.00 |
151.50 | 145.10 | 147.50 | 7,351 |
| 16 Feb 11 |
147.50000 -2.50 |
151.90 | 145.00 | 151.50 | 9,775 |
| 15 Feb 11 |
150.00000 -6.00 |
150.00 | 145.00 | 150.00 | 49,553 |
| 14 Feb 11 |
156.00000 +0.19 |
156.68 | 152.00 | 156.00 | 32,106 |
| 11 Feb 11 |
155.81000 +8.31 |
155.81 | 148.00 | 148.00 | 66,541 |
| 10 Feb 11 |
147.50000 -17.00 |
175.00 | 145.00 | 175.00 | 149,315 |
| 09 Feb 11 |
164.50000 +28.00 |
164.50 | 134.40 | 135.00 | 299,257 |
| 08 Feb 11 |
136.50000 +5.50 |
139.00 | 126.00 | 131.35 | 238,551 |
| 07 Feb 11 |
131.00000 +3.50 |
133.90 | 127.00 | 127.50 | 58,895 |
| 04 Feb 11 |
127.50000 +0.00 |
130.00 | 125.00 | 127.00 | 83,933 |
| 03 Feb 11 |
127.50000 +6.50 |
134.75 | 125.00 | 133.00 | 82,701 |
| 02 Feb 11 |
121.00001 -1.50 |
122.00 | 120.00 | 121.90 | 7,506 |
| 01 Feb 11 |
122.50000 -0.50 |
123.75 | 120.00 | 120.00 | 8,617 |
| 31 Jan 11 |
123.00000 -3.50 |
127.50 | 123.00 | 125.00 | 14,943 |
| 28 Jan 11 |
126.50000 +2.50 |
128.00 | 122.10 | 122.10 | 60,689 |
| 27 Jan 11 |
124.00000 +4.00 |
126.30 | 118.00 | 120.76 | 26,216 |
| 26 Jan 11 |
120.00001 +0.00 |
123.00 | 117.33 | 119.00 | 35,265 |
| 25 Jan 11 |
120.00001 -4.00 |
129.95 | 120.00 | 128.35 | 55,800 |
| 24 Jan 11 |
124.00000 +5.50 |
132.80 | 117.85 | 118.30 | 306,738 |
| 21 Jan 11 |
118.49999 +11.00 |
120.00 | 105.00 | 106.10 | 101,387 |
| 20 Jan 11 |
107.50001 -5.00 |
113.95 | 106.00 | 110.00 | 19,018 |
| 19 Jan 11 |
112.50000 -10.00 |
120.00 | 110.00 | 120.00 | 31,534 |
| 18 Jan 11 |
122.50000 -2.50 |
126.00 | 115.00 | 126.00 | 11,736 |
| 17 Jan 11 |
125.00000 -4.00 |
128.95 | 120.00 | 128.20 | 17,248 |
| 14 Jan 11 |
129.00000 -3.50 |
131.20 | 125.00 | 130.00 | 23,448 |
| 13 Jan 11 |
132.50000 +2.50 |
133.75 | 130.00 | 132.10 | 30,906 |
| 12 Jan 11 |
130.00000 +1.50 |
135.27 | 105.00 | 105.00 | 564,125 |
| 11 Jan 11 |
128.50000 +4.50 |
135.00 | 123.22 | 123.22 | 58,897 |
| 10 Jan 11 |
124.00000 +11.50 |
134.00 | 110.80 | 115.00 | 66,107 |
| 07 Jan 11 |
112.50000 -16.00 |
133.00 | 106.70 | 132.00 | 99,294 |
| 06 Jan 11 |
128.50000 +13.50 |
132.00 | 115.00 | 118.80 | 257,109 |
| 05 Jan 11 |
115.00000 +3.50 |
119.75 | 110.00 | 113.00 | 143,208 |
| 04 Jan 11 |
111.50000 +15.00 |
112.85 | 98.00 | 104.00 | 104,305 |
| 31 Dec 10 |
96.50000 +4.00 |
100.00 | 92.00 | 93.00 | 57,710 |
| 30 Dec 10 |
92.50000 +5.00 |
97.00 | 91.55 | 92.00 | 99,721 |
| 29 Dec 10 |
87.50000 +8.00 |
89.75 | 79.00 | 81.00 | 67,024 |
| 24 Dec 10 |
79.50000 +0.50 |
81.00 | 78.63 | 80.97 | 3,623 |
| 23 Dec 10 |
79.00000 -3.50 |
84.45 | 78.00 | 83.90 | 93,417 |
| 22 Dec 10 |
82.50000 +1.00 |
89.00 | 78.00 | 82.50 | 1,389,454 |
| 21 Dec 10 |
81.50000 +9.45 |
82.85 | 72.05 | 73.28 | 82,308 |
| 20 Dec 10 |
72.05000 +0.65 |
72.05 | 70.05 | 70.05 | 12,633 |
| 17 Dec 10 |
71.40000 -0.56 |
71.40 | 69.00 | 71.38 | 26,023 |
| 16 Dec 10 |
71.96000 -0.04 |
71.96 | 70.00 | 71.96 | 11,002 |
| 15 Dec 10 |
72.00000 -1.50 |
73.08 | 70.00 | 73.00 | 12,399 |
| 14 Dec 10 |
73.50000 +0.15 |
73.79 | 71.00 | 73.00 | 13,748 |
| 13 Dec 10 |
73.35000 -0.15 |
73.35 | 72.00 | 73.00 | 8,285 |
| 10 Dec 10 |
73.50000 -0.50 |
74.10 | 73.00 | 74.10 | 5,565 |
| 09 Dec 10 |
74.00000 +0.50 |
74.20 | 72.03 | 73.90 | 10,650 |
| 08 Dec 10 |
73.50000 +0.50 |
74.25 | 71.44 | 71.44 | 11,718 |
| 07 Dec 10 |
73.00000 +0.50 |
73.35 | 70.00 | 72.00 | 44,495 |
| 06 Dec 10 |
72.50000 -4.00 |
79.00 | 70.00 | 78.00 | 23,108 |
| 03 Dec 10 |
76.50000 +0.00 |
78.30 | 72.00 | 78.30 | 10,673 |
| 02 Dec 10 |
76.50000 -1.00 |
78.00 | 73.00 | 78.00 | 14,789 |
| 01 Dec 10 |
77.50000 -3.50 |
80.50 | 75.00 | 77.00 | 9,541 |
| 30 Nov 10 |
81.00000 -4.35 |
83.00 | 77.00 | 83.00 | 9,234 |
| 29 Nov 10 |
85.35000 -0.15 |
85.35 | 85.00 | 85.35 | 8,384 |
| 26 Nov 10 |
85.50000 -0.50 |
85.50 | 83.50 | 85.00 | 8,024 |
| 25 Nov 10 |
86.00000 +2.50 |
89.85 | 85.00 | 89.25 | 29,288 |
| 24 Nov 10 |
83.50000 -5.50 |
88.75 | 81.00 | 85.00 | 21,513 |
| 23 Nov 10 |
89.00000 +0.00 |
90.00 | 85.10 | 85.45 | 7,767 |
| 22 Nov 10 |
89.00000 +2.50 |
93.00 | 85.00 | 85.50 | 8,014 |
| 19 Nov 10 |
86.50000 +0.00 |
87.30 | 85.00 | 87.30 | 23,038 |
| 18 Nov 10 |
86.50000 +1.50 |
87.35 | 83.30 | 87.00 | 32,871 |
| 17 Nov 10 |
85.00000 +2.50 |
86.20 | 78.00 | 81.10 | 28,310 |
| 16 Nov 10 |
82.50000 +0.00 |
82.60 | 81.50 | 81.50 | 7,473 |
| 15 Nov 10 |
82.50000 +2.50 |
83.80 | 77.00 | 77.00 | 15,941 |
| 12 Nov 10 |
80.00000 +2.50 |
81.90 | 76.00 | 78.40 | 6,088 |
| 11 Nov 10 |
77.50000 -5.00 |
80.12 | 73.00 | 75.10 | 24,915 |
| 10 Nov 10 |
82.50000 -4.00 |
84.20 | 75.00 | 83.00 | 42,324 |
| 09 Nov 10 |
86.50000 +4.00 |
87.70 | 80.00 | 82.00 | 19,520 |
| 08 Nov 10 |
82.50000 -5.00 |
89.00 | 80.00 | 89.00 | 21,146 |
| 05 Nov 10 |
87.50000 +0.00 |
89.20 | 85.00 | 86.10 | 83,127 |
| 04 Nov 10 |
87.50000 +2.50 |
90.00 | 85.00 | 86.40 | 23,144 |
| 03 Nov 10 |
85.00000 -1.50 |
94.20 | 81.00 | 92.60 | 63,665 |
| 02 Nov 10 |
86.50000 -7.50 |
97.10 | 85.20 | 97.10 | 19,392 |
| 01 Nov 10 |
94.00000 +0.50 |
100.00 | 88.00 | 96.30 | 106,770 |
| 29 Oct 10 |
93.50000 +10.50 |
107.00 | 90.00 | 91.00 | 282,643 |
| 28 Oct 10 |
83.00000 +10.50 |
90.00 | 71.30 | 75.00 | 240,012 |
| 27 Oct 10 |
72.50000 +11.50 |
85.00 | 68.00 | 68.72 | 428,056 |
| 26 Oct 10 |
61.00000 -1.50 |
63.95 | 60.00 | 63.95 | 2,672 |
| 25 Oct 10 |
62.50000 -5.00 |
65.05 | 60.00 | 65.05 | 5,472 |
| 22 Oct 10 |
67.50000 +0.00 |
68.20 | 65.00 | 65.05 | 3,071 |
| 21 Oct 10 |
67.50000 +0.00 |
67.50 | 65.00 | 67.50 | 6,952 |
| 20 Oct 10 |
67.50000 +0.00 |
68.00 | 65.00 | 65.50 | 3,424 |
| 19 Oct 10 |
67.50000 -3.50 |
71.20 | 55.00 | 71.20 | 16,360 |
| 18 Oct 10 |
71.00000 -4.00 |
73.00 | 71.00 | 73.00 | 7,020 |
| 15 Oct 10 |
75.00000 +0.00 |
75.56 | 73.04 | 73.04 | 120 |
| 14 Oct 10 |
75.00000 +3.50 |
76.00 | 71.50 | 71.50 | 17,596 |
| 13 Oct 10 |
71.50000 +0.00 |
71.92 | 70.00 | 70.00 | 4,096 |
| 12 Oct 10 |
71.50000 -3.50 |
73.00 | 70.00 | 70.00 | 2,057 |
| 11 Oct 10 |
75.00000 -1.50 |
75.00 | 73.00 | 73.00 | 4,692 |
| 08 Oct 10 |
76.50000 +0.00 |
77.00 | 73.00 | 73.00 | 8,501 |
| 07 Oct 10 |
76.50000 +1.50 |
77.80 | 73.00 | 77.80 | 3,102 |
| 06 Oct 10 |
75.00000 -1.50 |
75.00 | 73.00 | 73.00 | 1,882 |
| 04 Oct 10 |
76.50000 +6.50 |
83.00 | 71.00 | 71.00 | 50,978 |
| 01 Oct 10 |
70.00000 +0.00 |
71.00 | 66.00 | 71.00 | 5,188 |
| 30 Sep 10 |
70.00000 -2.50 |
73.90 | 70.00 | 70.00 | 14,319 |
| 29 Sep 10 |
72.50000 +6.50 |
74.75 | 66.10 | 66.78 | 71,378 |
| 28 Sep 10 |
66.00000 +1.00 |
67.00 | 66.00 | 67.00 | 56,335 |
| 27 Sep 10 |
65.00000 +0.50 |
66.00 | 63.44 | 65.75 | 12,899 |
| 24 Sep 10 |
64.50000 +1.00 |
65.75 | 64.00 | 64.00 | 1,050 |
| 23 Sep 10 |
63.50000 +0.00 |
63.95 | 62.90 | 62.90 | 807 |
| 22 Sep 10 |
63.50000 +0.00 |
64.00 | 61.00 | 64.00 | 79,451 |
| 21 Sep 10 |
63.50000 -4.50 |
64.85 | 61.00 | 62.00 | 28,499 |
| 20 Sep 10 |
68.00000 +0.50 |
74.50 | 68.00 | 73.00 | 11,778 |
| 17 Sep 10 |
67.50000 +1.70 |
67.75 | 63.00 | 67.75 | 4,500 |
| 16 Sep 10 |
65.80000 -1.70 |
65.80 | 65.00 | 65.00 | 3,307 |
| 15 Sep 10 |
67.50000 -5.00 |
68.60 | 65.00 | 68.60 | 33,853 |
| 14 Sep 10 |
72.50000 -5.00 |
75.15 | 70.00 | 75.00 | 71,090 |
| 13 Sep 10 |
77.50000 -0.50 |
79.50 | 75.00 | 78.00 | 17,051 |
| 10 Sep 10 |
78.00000 +0.00 |
79.50 | 75.06 | 79.50 | 61,780 |
| 09 Sep 10 |
78.00000 +3.00 |
78.30 | 71.14 | 71.14 | 5,044 |
| 08 Sep 10 |
75.00000 +6.00 |
77.65 | 69.50 | 69.50 | 19,538 |
| 07 Sep 10 |
69.00000 +0.00 |
70.00 | 68.00 | 69.00 | 5,027 |
| 06 Sep 10 |
69.00000 +1.50 |
69.50 | 68.00 | 68.00 | 11,766 |
| 02 Sep 10 |
67.50000 +0.00 |
68.80 | 65.00 | 68.80 | 800 |
| 01 Sep 10 |
67.50000 -1.50 |
68.00 | 61.00 | 68.00 | 7,806 |
| 31 Aug 10 |
69.00000 +0.00 |
69.96 | 69.00 | 69.00 | 3,450 |
| 27 Aug 10 |
69.00000 +0.00 |
69.00 | 68.00 | 68.80 | 36,217 |
| 26 Aug 10 |
69.00000 +0.00 |
69.96 | 61.00 | 69.00 | 24,052 |
| 25 Aug 10 |
69.00000 +5.00 |
69.00 | 65.00 | 65.00 | 5,917 |
| 24 Aug 10 |
64.00000 +1.00 |
65.00 | 64.00 | 64.00 | 166,123 |
| 23 Aug 10 |
63.00000 -1.00 |
65.00 | 61.00 | 61.00 | 21,808 |
| 20 Aug 10 |
64.00000 +3.00 |
64.00 | 64.00 | 64.00 | 250 |
| 19 Aug 10 |
61.00000 -0.50 |
61.00 | 61.00 | 61.00 | 985 |
| 18 Aug 10 |
61.50000 -0.50 |
62.00 | 61.00 | 61.00 | 12,338 |
| 17 Aug 10 |
62.00000 -1.50 |
62.00 | 62.00 | 62.00 | 650 |
| 16 Aug 10 |
63.50000 +1.50 |
63.90 | 62.00 | 63.90 | 2,376 |
| 13 Aug 10 |
62.00000 +0.50 |
62.00 | 61.00 | 61.00 | 4,229 |
| 12 Aug 10 |
61.50000 -2.50 |
63.00 | 61.00 | 63.00 | 5,449 |
| 11 Aug 10 |
64.00000 -0.50 |
64.30 | 63.00 | 63.00 | 1,657 |
| 10 Aug 10 |
64.50000 -2.00 |
64.50 | 63.00 | 63.00 | 1,489 |
| 09 Aug 10 |
66.50000 -3.50 |
68.80 | 60.00 | 68.80 | 23,063 |
| 06 Aug 10 |
70.00000 -1.00 |
70.00 | 70.00 | 70.00 | 150 |
| 05 Aug 10 |
71.00000 -1.50 |
72.20 | 70.00 | 72.20 | 2,117 |
| 04 Aug 10 |
72.50000 -1.00 |
72.90 | 72.00 | 72.00 | 1,648 |
| 03 Aug 10 |
73.50000 -4.00 |
75.01 | 70.00 | 75.00 | 24,306 |
| 02 Aug 10 |
77.50000 +0.00 |
77.80 | 70.00 | 75.00 | 380,942 |
| 30 Jul 10 |
77.50000 -20.70 |
94.00 | 56.67 | 91.67 | 243,448 |
| 29 Jul 10 |
98.20000 -0.30 |
98.20 | 90.00 | 97.30 | 1,627 |
| 28 Jul 10 |
98.50000 -0.30 |
100.00 | 97.30 | 98.00 | 16,660 |
| 27 Jul 10 |
98.80000 +0.00 |
98.80 | 98.00 | 98.00 | 6,633 |
| 26 Jul 10 |
98.80000 -0.20 |
98.80 | 90.00 | 98.80 | 1,734 |
| 23 Jul 10 |
99.00000 +0.00 |
99.00 | 90.00 | 99.00 | 2,808 |
| 22 Jul 10 |
99.00000 +1.00 |
100.00 | 90.00 | 90.00 | 1,893 |
| 21 Jul 10 |
98.00000 -3.50 |
98.00 | 90.00 | 90.00 | 5,165 |
| 20 Jul 10 |
101.50000 -2.50 |
102.00 | 98.00 | 102.00 | 4,332 |
| 19 Jul 10 |
103.99999 +2.50 |
104.00 | 104.00 | 104.00 | 100 |
| 16 Jul 10 |
101.50000 -1.50 |
102.00 | 70.00 | 98.00 | 3,545 |
| 15 Jul 10 |
103.00000 +3.00 |
105.00 | 98.00 | 100.00 | 4,294 |
| 14 Jul 10 |
100.00000 +1.10 |
100.00 | 100.00 | 100.00 | 200 |
| 13 Jul 10 |
98.90000 -0.10 |
98.90 | 98.00 | 98.00 | 13,069 |
| 12 Jul 10 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 30,500 |
| 09 Jul 10 |
99.00000 +0.00 |
100.00 | 95.00 | 99.00 | 20,186 |
| 08 Jul 10 |
99.00000 -3.50 |
100.00 | 75.00 | 100.00 | 61,039 |
| 07 Jul 10 |
102.50000 +0.00 |
102.50 | 100.00 | 102.50 | 535 |
| 06 Jul 10 |
102.50000 -15.00 |
107.00 | 80.00 | 105.00 | 133,103 |
| 05 Jul 10 |
117.49999 +0.50 |
117.80 | 115.00 | 116.50 | 2,774 |
| 02 Jul 10 |
116.99999 +0.50 |
117.00 | 115.00 | 117.00 | 2,009 |
| 01 Jul 10 |
116.49999 -1.00 |
116.50 | 116.50 | 116.50 | 800 |
| 30 Jun 10 |
117.49999 -5.00 |
120.55 | 100.00 | 120.55 | 10,333 |
| 29 Jun 10 |
122.50000 -5.00 |
125.00 | 120.00 | 125.00 | 3,405 |
| 28 Jun 10 |
127.50000 -2.50 |
130.00 | 120.00 | 120.00 | 7,277 |
| 25 Jun 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 3,283 |
| 24 Jun 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 296 |
| 23 Jun 10 |
130.00000 -4.00 |
130.00 | 125.00 | 130.00 | 3,000 |
| 22 Jun 10 |
134.00000 +1.50 |
134.00 | 120.00 | 131.00 | 8,122 |
| 21 Jun 10 |
132.50000 +2.50 |
133.00 | 130.00 | 130.00 | 3,066 |
| 18 Jun 10 |
130.00000 -5.00 |
130.00 | 130.00 | 130.00 | 350 |
| 17 Jun 10 |
135.00000 -5.00 |
145.00 | 130.00 | 140.00 | 40,768 |
| 16 Jun 10 |
140.00000 +0.00 |
140.00 | 140.00 | 140.00 | 1,056 |
| 15 Jun 10 |
140.00000 -4.00 |
140.00 | 140.00 | 140.00 | 250 |
| 14 Jun 10 |
144.00000 +4.00 |
144.00 | 140.00 | 144.00 | 1,660 |
| 11 Jun 10 |
140.00000 -5.00 |
140.00 | 140.00 | 140.00 | 797 |
| 10 Jun 10 |
145.00000 -7.50 |
145.00 | 140.00 | 145.00 | 1,914 |
| 09 Jun 10 |
152.50000 +2.50 |
158.05 | 145.00 | 145.00 | 580 |
| 08 Jun 10 |
150.00000 -2.50 |
150.00 | 145.00 | 149.50 | 743 |
| 07 Jun 10 |
152.50000 +2.50 |
152.70 | 140.00 | 148.00 | 1,738 |
| 04 Jun 10 |
150.00000 +7.50 |
152.70 | 145.00 | 147.75 | 9,423 |
| 03 Jun 10 |
142.50000 +2.50 |
150.00 | 136.00 | 140.50 | 5,229 |
| 02 Jun 10 |
140.00000 +0.00 |
141.00 | 140.00 | 140.00 | 11,983 |
| 01 Jun 10 |
140.00000 +10.00 |
140.00 | 130.00 | 137.30 | 6,755 |
| 28 May 10 |
130.00000 +0.00 |
133.20 | 127.30 | 133.20 | 355 |
| 27 May 10 |
130.00000 +0.00 |
130.00 | 120.00 | 120.00 | 644 |
| 26 May 10 |
130.00000 +5.00 |
132.00 | 119.50 | 119.50 | 3,597 |
| 24 May 10 |
125.00000 -5.00 |
134.00 | 110.00 | 134.00 | 21,613 |
| 21 May 10 |
130.00000 -10.00 |
140.00 | 120.00 | 140.00 | 3,682 |
| 20 May 10 |
140.00000 +1.20 |
144.50 | 130.40 | 130.40 | 336 |
| 19 May 10 |
138.80000 -1.20 |
138.80 | 130.00 | 131.40 | 5,046 |
| 18 May 10 |
140.00000 -10.00 |
150.00 | 130.00 | 140.00 | 9,061 |
| 17 May 10 |
150.00000 -5.00 |
159.00 | 140.00 | 159.00 | 1,763 |
| 14 May 10 |
155.00000 +2.50 |
159.00 | 152.00 | 159.00 | 2,584 |
| 13 May 10 |
152.50000 -2.50 |
160.00 | 140.40 | 145.00 | 10,681 |
| 12 May 10 |
155.00000 +2.50 |
155.00 | 145.75 | 153.00 | 1,706 |
| 11 May 10 |
152.50000 +0.00 |
153.00 | 145.75 | 153.00 | 224 |
| 10 May 10 |
152.50000 -5.00 |
160.00 | 145.00 | 155.00 | 2,083 |
| 07 May 10 |
157.50000 +12.50 |
167.00 | 155.00 | 155.00 | 101,069 |
| 06 May 10 |
145.00000 -2.00 |
147.60 | 135.00 | 145.75 | 1,333 |
| 05 May 10 |
147.00000 -10.50 |
147.00 | 140.00 | 147.00 | 3,516 |
| 04 May 10 |
157.50000 -5.00 |
164.00 | 150.00 | 164.00 | 1,748 |
| 30 Apr 10 |
162.50000 +7.50 |
175.00 | 151.25 | 151.25 | 14,497 |
| 29 Apr 10 |
155.00000 -7.50 |
160.00 | 143.75 | 155.00 | 4,886 |
| 28 Apr 10 |
162.50000 +0.00 |
167.00 | 155.00 | 156.05 | 8,472 |
| 27 Apr 10 |
162.50000 +3.35 |
168.35 | 156.05 | 168.35 | 2,598 |
| 26 Apr 10 |
159.15001 -3.35 |
159.15 | 155.00 | 155.00 | 1,520 |
| 23 Apr 10 |
162.50000 +0.00 |
167.00 | 156.00 | 156.00 | 4,774 |
| 22 Apr 10 |
162.50000 +10.00 |
168.00 | 154.80 | 154.80 | 9,560 |
| 21 Apr 10 |
152.50000 -12.50 |
160.00 | 146.35 | 160.00 | 5,164 |
| 20 Apr 10 |
165.00000 +0.00 |
167.40 | 160.00 | 167.20 | 10,879 |
| 19 Apr 10 |
165.00000 +0.70 |
168.90 | 160.00 | 168.90 | 5,979 |
| 16 Apr 10 |
164.30000 -5.70 |
164.30 | 158.00 | 160.00 | 8,239 |
| 15 Apr 10 |
170.00000 -2.00 |
172.00 | 152.75 | 165.00 | 15,587 |
| 14 Apr 10 |
172.00000 -0.50 |
172.00 | 165.00 | 165.00 | 1,537 |
| 13 Apr 10 |
172.50000 -5.50 |
177.00 | 165.00 | 177.00 | 3,819 |
| 12 Apr 10 |
178.00000 +8.00 |
180.00 | 178.00 | 180.00 | 6,725 |
| 09 Apr 10 |
170.00000 +8.00 |
180.00 | 170.00 | 180.00 | 1,573 |
| 08 Apr 10 |
162.00000 -0.50 |
170.00 | 162.00 | 165.00 | 1,758 |
| 07 Apr 10 |
162.50000 -12.50 |
180.00 | 146.80 | 177.00 | 10,650 |
| 06 Apr 10 |
175.00000 +12.50 |
181.20 | 160.00 | 175.00 | 9,490 |
| 01 Apr 10 |
162.50000 -15.00 |
171.30 | 160.00 | 170.00 | 6,869 |
| 31 Mar 10 |
177.50000 +6.15 |
180.00 | 160.00 | 180.00 | 5,296 |
| 30 Mar 10 |
171.35001 -6.15 |
171.35 | 171.35 | 171.35 | 491 |
| 29 Mar 10 |
177.50000 +0.00 |
183.20 | 165.00 | 178.00 | 8,635 |
| 26 Mar 10 |
177.50000 -5.00 |
185.00 | 165.00 | 165.00 | 6,008 |
| 25 Mar 10 |
182.50000 +7.50 |
188.00 | 165.10 | 184.30 | 18,182 |
| 24 Mar 10 |
175.00000 +12.50 |
180.00 | 155.30 | 155.30 | 6,196 |
| 23 Mar 10 |
162.50000 +2.50 |
170.00 | 147.75 | 163.75 | 17,327 |
| 22 Mar 10 |
160.00000 -2.50 |
168.75 | 152.00 | 167.50 | 6,711 |
| 19 Mar 10 |
162.50000 +0.00 |
167.50 | 152.00 | 166.30 | 644 |
| 18 Mar 10 |
162.50000 -12.50 |
175.00 | 160.00 | 175.00 | 4,692 |
| 17 Mar 10 |
175.00000 +5.00 |
175.00 | 161.00 | 161.00 | 6,304 |
| 16 Mar 10 |
170.00000 -5.00 |
175.00 | 160.00 | 175.00 | 7,175 |
| 15 Mar 10 |
175.00000 -5.00 |
183.00 | 170.00 | 180.00 | 14,922 |
| 12 Mar 10 |
180.00000 +20.00 |
183.00 | 157.00 | 157.00 | 15,923 |
| 11 Mar 10 |
160.00000 -29.80 |
186.00 | 153.40 | 186.00 | 13,693 |
| 10 Mar 10 |
189.80000 -0.20 |
189.80 | 180.00 | 189.80 | 4,369 |
| 09 Mar 10 |
190.00000 +2.50 |
192.30 | 180.00 | 180.30 | 13,344 |
| 08 Mar 10 |
187.50000 +5.00 |
192.00 | 180.00 | 187.00 | 16,996 |
| 05 Mar 10 |
182.50000 +7.50 |
186.30 | 175.00 | 176.80 | 25,587 |
| 04 Mar 10 |
175.00000 -2.50 |
187.00 | 165.00 | 167.70 | 7,238 |
| 03 Mar 10 |
177.50000 -2.50 |
182.50 | 162.70 | 167.50 | 2,983 |
| 02 Mar 10 |
180.00000 -7.50 |
198.00 | 180.00 | 188.00 | 6,964 |
| 01 Mar 10 |
187.50000 -7.50 |
193.00 | 165.00 | 177.00 | 15,304 |
| 26 Feb 10 |
195.00000 +15.00 |
197.00 | 183.00 | 183.00 | 17,158 |
| 25 Feb 10 |
180.00000 +5.00 |
186.00 | 170.00 | 186.00 | 1,378 |
| 24 Feb 10 |
175.00000 +10.00 |
177.80 | 160.00 | 168.00 | 22,455 |
| 23 Feb 10 |
165.00000 +2.50 |
173.00 | 155.00 | 165.50 | 17,648 |
| 22 Feb 10 |
162.50000 -9.50 |
175.00 | 160.00 | 168.00 | 18,987 |
| 19 Feb 10 |
172.00000 -1.00 |
172.00 | 160.00 | 170.00 | 7,642 |
| 18 Feb 10 |
173.00000 +8.00 |
173.00 | 160.00 | 164.00 | 13,843 |
| 17 Feb 10 |
165.00000 -12.00 |
180.00 | 160.00 | 174.00 | 19,222 |
| 16 Feb 10 |
177.00000 -0.50 |
177.00 | 160.00 | 173.00 | 13,492 |
| 15 Feb 10 |
177.50000 -2.50 |
183.90 | 170.00 | 174.00 | 22,145 |
| 12 Feb 10 |
180.00000 +10.00 |
180.00 | 167.50 | 174.00 | 24,838 |
| 11 Feb 10 |
170.00000 +7.50 |
175.00 | 160.00 | 160.00 | 41,499 |
| 10 Feb 10 |
162.50000 -7.50 |
174.00 | 157.00 | 174.00 | 18,261 |
| 09 Feb 10 |
170.00000 +0.00 |
185.00 | 166.00 | 175.00 | 45,554 |
| 08 Feb 10 |
170.00000 +13.00 |
205.00 | 160.00 | 200.00 | 153,474 |
| 05 Feb 10 |
157.00000 +14.00 |
157.00 | 157.00 | 157.00 | 31 |
| 04 Feb 10 |
143.00000 +8.00 |
143.00 | 143.00 | 143.00 | 2,500 |
| 03 Feb 10 |
135.00000 -14.00 |
135.00 | 135.00 | 135.00 | 518 |
| 02 Feb 10 |
149.00000 -1.00 |
149.00 | 149.00 | 149.00 | 200 |
| 29 Jan 10 |
150.00000 -10.00 |
155.00 | 133.60 | 155.00 | 2,622 |
| 28 Jan 10 |
160.00000 +10.00 |
160.00 | 160.00 | 160.00 | 2,500 |
| 27 Jan 10 |
150.00000 +0.00 |
150.00 | 133.00 | 133.00 | 9,001 |
| 26 Jan 10 |
150.00000 +5.00 |
150.00 | 128.00 | 150.00 | 200 |
| 25 Jan 10 |
145.00000 +0.00 |
155.00 | 127.00 | 155.00 | 410 |
| 22 Jan 10 |
145.00000 +11.50 |
152.50 | 133.60 | 135.00 | 1,900 |
| 21 Jan 10 |
133.50000 -26.50 |
133.50 | 133.50 | 133.50 | 269 |
| 20 Jan 10 |
160.00000 +10.00 |
160.00 | 160.00 | 160.00 | 25 |
| 19 Jan 10 |
150.00000 +0.00 |
150.00 | 133.00 | 150.00 | 3,335 |
| 18 Jan 10 |
150.00000 -5.00 |
160.63 | 142.00 | 160.63 | 1,372 |
| 15 Jan 10 |
155.00000 -5.00 |
155.00 | 155.00 | 155.00 | 1,250 |
| 14 Jan 10 |
160.00000 +5.00 |
160.00 | 140.00 | 160.00 | 5,506 |
| 13 Jan 10 |
155.00000 +10.00 |
155.00 | 155.00 | 155.00 | 1,048 |
| 12 Jan 10 |
145.00000 -10.00 |
145.00 | 140.00 | 140.00 | 1,034 |
| 11 Jan 10 |
155.00000 +0.00 |
155.00 | 140.00 | 140.00 | 917 |
| 08 Jan 10 |
155.00000 +0.00 |
159.00 | 140.00 | 159.00 | 1,294 |
| 07 Jan 10 |
155.00000 +0.00 |
163.70 | 140.00 | 140.00 | 2,262 |
| 06 Jan 10 |
155.00000 +0.00 |
160.50 | 140.60 | 160.50 | 2,328 |