FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Victoria PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
43.70000 -0.30 |
44.00 | 43.70 | 44.00 | 25,396 |
| 19 Oct 26 |
44.00000 +0.42 |
44.30 | 43.50 | 44.00 | 119,117 |
| 16 Oct 26 |
43.57500 -0.42 |
44.85 | 43.58 | 44.85 | 27,624 |
| 15 Oct 26 |
44.00000 -1.00 |
44.80 | 42.05 | 42.05 | 11,697 |
| 14 Oct 26 |
45.00000 +1.00 |
45.00 | 42.90 | 44.05 | 10,222 |
| 13 Oct 26 |
44.00000 +2.00 |
44.00 | 42.20 | 43.00 | 29,246 |
| 12 Oct 26 |
42.00000 -1.00 |
42.00 | 41.55 | 41.95 | 23,711 |
| 09 Oct 26 |
43.00000 +0.00 |
44.00 | 41.80 | 43.00 | 67,855 |
| 08 Oct 26 |
43.00000 -1.00 |
43.60 | 42.80 | 43.00 | 65,642 |
| 07 Oct 26 |
44.00000 -2.00 |
46.75 | 43.30 | 45.50 | 260,081 |
| 06 Oct 26 |
46.00000 -0.50 |
47.95 | 45.05 | 47.95 | 5,706 |
| 05 Oct 26 |
46.50000 -2.50 |
48.50 | 46.00 | 48.50 | 280,785 |
| 02 Oct 26 |
49.00000 -3.60 |
49.95 | 48.50 | 49.00 | 98,304 |
| 01 Oct 26 |
52.60000 +1.05 |
53.40 | 49.05 | 53.40 | 45,577 |
| 30 Sep 26 |
51.55000 +0.40 |
53.30 | 51.55 | 53.30 | 2,448 |
| 29 Sep 26 |
51.15000 +2.15 |
51.15 | 49.80 | 49.85 | 86,733 |
| 28 Sep 26 |
49.00000 -1.00 |
50.00 | 49.00 | 49.05 | 29,814 |
| 25 Sep 26 |
50.00000 +0.30 |
50.00 | 49.00 | 50.00 | 26,285 |
| 24 Sep 26 |
49.70000 -2.00 |
51.00 | 49.70 | 51.00 | 160,867 |
| 23 Sep 26 |
51.70000 -4.30 |
56.00 | 51.00 | 53.10 | 174,305 |
| 22 Sep 26 |
56.00000 -0.55 |
56.00 | 53.00 | 54.00 | 164,483 |
| 21 Sep 26 |
56.55000 +0.55 |
56.55 | 54.20 | 55.10 | 28,543 |
| 18 Sep 26 |
56.00000 -1.80 |
56.00 | 56.00 | 56.00 | 6,001 |
| 17 Sep 26 |
57.80000 +0.80 |
57.80 | 56.00 | 56.60 | 44,646 |
| 16 Sep 26 |
57.00000 +2.00 |
58.90 | 57.00 | 58.40 | 340 |
| 15 Sep 26 |
55.00000 -1.00 |
60.00 | 55.00 | 60.00 | 71,405 |
| 14 Sep 26 |
56.00000 -1.05 |
56.10 | 55.10 | 56.10 | 25,606 |
| 11 Sep 26 |
57.05000 +2.05 |
57.05 | 56.00 | 56.00 | 170,508 |
| 10 Sep 26 |
55.00000 -2.35 |
55.40 | 54.30 | 55.10 | 34,049 |
| 09 Sep 26 |
57.35000 +0.45 |
57.35 | 54.30 | 54.30 | 5,179 |
| 08 Sep 26 |
56.90000 -0.10 |
56.90 | 55.60 | 55.60 | 3,437 |
| 07 Sep 26 |
57.00000 +1.00 |
57.42 | 54.36 | 56.90 | 17,299 |
| 04 Sep 26 |
56.00000 -1.75 |
56.10 | 55.90 | 56.10 | 100,712 |
| 03 Sep 26 |
57.75000 -0.25 |
58.00 | 57.00 | 58.00 | 51,848 |
| 02 Sep 26 |
58.00000 +1.40 |
58.10 | 56.90 | 57.00 | 77,964 |
| 01 Sep 26 |
56.60000 -0.40 |
56.90 | 54.00 | 54.00 | 86,912 |
| 28 Aug 26 |
57.00000 +3.00 |
57.00 | 55.90 | 56.00 | 83,828 |
| 27 Aug 26 |
54.00000 +0.00 |
55.00 | 54.00 | 55.00 | 132,417 |
| 26 Aug 26 |
54.00000 -1.10 |
58.30 | 54.00 | 54.00 | 11,436 |
| 25 Aug 26 |
55.10000 -1.85 |
57.80 | 54.00 | 55.10 | 70,023 |
| 24 Aug 26 |
56.95000 +2.45 |
56.95 | 56.95 | 56.95 | 2,865 |
| 21 Aug 26 |
54.50000 -2.50 |
57.00 | 54.50 | 55.00 | 110,348 |
| 20 Aug 26 |
57.00000 +0.55 |
59.00 | 57.00 | 59.00 | 16,178 |
| 19 Aug 26 |
56.45000 +0.45 |
58.90 | 54.00 | 58.20 | 3,419 |
| 18 Aug 26 |
56.00000 +0.10 |
58.90 | 56.00 | 58.90 | 85,780 |
| 17 Aug 26 |
55.90000 +0.20 |
59.00 | 54.60 | 56.00 | 43,178 |
| 14 Aug 26 |
55.70000 -2.50 |
58.20 | 55.70 | 58.20 | 269,050 |
| 13 Aug 26 |
58.20000 +0.00 |
61.00 | 58.20 | 58.20 | 27,465 |
| 12 Aug 26 |
58.20000 -0.80 |
61.00 | 58.20 | 61.00 | 311,973 |
| 11 Aug 26 |
59.00000 +0.80 |
59.00 | 58.20 | 58.20 | 8,642 |
| 10 Aug 26 |
58.20000 -1.95 |
61.40 | 58.10 | 59.00 | 339,792 |
| 07 Aug 26 |
60.15000 -2.35 |
62.60 | 60.00 | 60.00 | 88,434 |
| 06 Aug 26 |
62.50000 -0.50 |
62.50 | 60.00 | 61.00 | 5,944 |
| 05 Aug 26 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 59,073 |
| 04 Aug 26 |
63.00000 -2.75 |
66.40 | 61.00 | 65.00 | 177,974 |
| 03 Aug 26 |
65.75000 +0.75 |
68.40 | 64.10 | 68.40 | 40,113 |
| 31 Jul 26 |
65.00000 -1.10 |
67.00 | 65.00 | 67.00 | 72,182 |
| 30 Jul 26 |
66.10000 -4.10 |
69.50 | 66.10 | 69.50 | 151,369 |
| 29 Jul 26 |
70.20000 +3.20 |
71.90 | 67.70 | 69.60 | 49,986 |
| 28 Jul 26 |
67.00000 -4.70 |
67.00 | 67.00 | 67.00 | 129,499 |
| 27 Jul 26 |
71.70000 +5.20 |
72.00 | 68.60 | 68.60 | 363,386 |
| 24 Jul 26 |
66.50000 -5.50 |
72.00 | 59.50 | 72.00 | 578,003 |
| 23 Jul 26 |
72.00000 +8.90 |
72.00 | 63.98 | 68.40 | 912,926 |
| 22 Jul 26 |
63.10000 -2.90 |
69.50 | 63.10 | 69.30 | 138,355 |
| 21 Jul 26 |
66.00000 +2.90 |
66.00 | 66.00 | 66.00 | 93,230 |
| 20 Jul 26 |
63.10000 -3.90 |
69.30 | 63.10 | 69.30 | 107,267 |
| 17 Jul 26 |
67.00000 +1.00 |
68.00 | 65.10 | 65.50 | 8,150 |
| 16 Jul 26 |
66.00000 -3.30 |
70.90 | 66.00 | 67.60 | 12,746 |
| 15 Jul 26 |
69.30000 +1.00 |
71.00 | 65.30 | 68.30 | 141,897 |
| 14 Jul 26 |
68.30000 -0.20 |
68.60 | 64.10 | 67.00 | 75,901 |
| 13 Jul 26 |
68.50000 -2.30 |
68.50 | 65.10 | 65.60 | 104,376 |
| 10 Jul 26 |
70.80000 +3.90 |
70.80 | 67.00 | 69.35 | 106,191 |
| 09 Jul 26 |
66.90000 -6.50 |
76.00 | 65.00 | 76.00 | 389,625 |
| 08 Jul 26 |
73.40000 +15.40 |
76.50 | 56.00 | 56.30 | 2,154,407 |
| 07 Jul 26 |
58.00000 +1.70 |
58.00 | 57.73 | 58.00 | 40,533 |
| 06 Jul 26 |
56.30000 +0.00 |
58.00 | 56.30 | 56.30 | 3,943 |
| 03 Jul 26 |
56.30000 +1.30 |
58.00 | 54.60 | 58.00 | 192,251 |
| 02 Jul 26 |
55.00000 -3.00 |
59.57 | 55.00 | 59.57 | 196,678 |
| 01 Jul 26 |
58.00000 -6.00 |
65.80 | 58.00 | 65.80 | 375,842 |
| 30 Jun 26 |
64.00000 +2.80 |
67.00 | 60.00 | 62.00 | 909,841 |
| 29 Jun 26 |
61.20000 +6.70 |
62.70 | 52.10 | 55.00 | 444,668 |
| 26 Jun 26 |
54.50000 +4.50 |
56.26 | 50.70 | 51.00 | 594,408 |
| 25 Jun 26 |
50.00000 +1.00 |
50.90 | 49.05 | 50.90 | 114,340 |
| 24 Jun 26 |
49.00000 +0.00 |
51.00 | 49.00 | 51.00 | 299,795 |
| 23 Jun 26 |
49.00000 +3.00 |
50.00 | 44.25 | 46.00 | 195,559 |
| 22 Jun 26 |
46.00000 -1.30 |
49.90 | 46.00 | 47.00 | 77,781 |
| 19 Jun 26 |
47.30000 -1.70 |
52.00 | 47.30 | 52.00 | 19,348 |
| 18 Jun 26 |
49.00000 -3.00 |
50.40 | 49.00 | 50.00 | 161,059 |
| 17 Jun 26 |
52.00000 +1.80 |
52.00 | 50.00 | 50.00 | 520,975 |
| 16 Jun 26 |
50.20000 +0.20 |
52.00 | 49.78 | 52.00 | 60,061 |
| 15 Jun 26 |
50.00000 +1.95 |
52.00 | 47.50 | 50.00 | 196,410 |
| 12 Jun 26 |
48.05000 +2.85 |
49.90 | 44.55 | 44.55 | 184,947 |
| 11 Jun 26 |
45.20000 +1.50 |
46.15 | 43.00 | 43.00 | 215,099 |
| 10 Jun 26 |
43.70000 +1.75 |
44.84 | 41.00 | 41.00 | 897,260 |
| 09 Jun 26 |
41.95000 +2.00 |
43.00 | 38.25 | 38.25 | 170,639 |
| 08 Jun 26 |
39.95000 +0.00 |
39.95 | 38.00 | 38.00 | 76,742 |
| 05 Jun 26 |
39.95000 +1.95 |
40.00 | 36.20 | 36.20 | 275,927 |
| 04 Jun 26 |
38.00000 +0.25 |
39.00 | 36.00 | 39.00 | 99,594 |
| 03 Jun 26 |
37.75000 +0.25 |
38.05 | 36.00 | 36.20 | 133,020 |
| 02 Jun 26 |
37.50000 +0.55 |
37.50 | 34.95 | 35.88 | 136,135 |
| 01 Jun 26 |
36.95000 -0.40 |
38.75 | 34.65 | 37.35 | 168,447 |
| 29 May 26 |
37.35000 +0.00 |
37.35 | 36.00 | 36.00 | 7,662 |
| 28 May 26 |
37.35000 +0.35 |
37.50 | 36.19 | 36.50 | 121,159 |
| 27 May 26 |
37.00000 +0.25 |
37.29 | 35.55 | 36.91 | 21,768 |
| 26 May 26 |
36.75000 +1.75 |
37.00 | 34.00 | 36.30 | 32,067 |
| 22 May 26 |
35.00000 -3.50 |
38.95 | 34.95 | 37.05 | 353,972 |
| 21 May 26 |
38.50000 +1.50 |
39.00 | 35.00 | 35.00 | 83,356 |
| 20 May 26 |
37.00000 +1.00 |
37.00 | 34.95 | 36.70 | 23,202 |
| 19 May 26 |
36.00000 -4.00 |
39.95 | 35.00 | 37.00 | 287,178 |
| 18 May 26 |
40.00000 +1.60 |
40.00 | 36.75 | 36.75 | 102,285 |
| 15 May 26 |
38.40000 -1.60 |
42.00 | 38.25 | 40.00 | 157,106 |
| 14 May 26 |
40.00000 +1.10 |
44.88 | 40.00 | 40.95 | 687,074 |
| 13 May 26 |
38.90000 +5.30 |
40.95 | 33.00 | 35.30 | 728,569 |
| 12 May 26 |
33.60000 -1.05 |
35.25 | 33.00 | 34.00 | 85,050 |
| 11 May 26 |
34.65000 +3.00 |
35.25 | 31.55 | 31.65 | 507,478 |
| 08 May 26 |
31.65000 +1.50 |
34.00 | 30.00 | 30.00 | 290,842 |
| 07 May 26 |
30.15000 -2.85 |
35.70 | 30.15 | 33.05 | 230,937 |
| 06 May 26 |
33.00000 -0.90 |
35.95 | 33.00 | 35.00 | 212,128 |
| 05 May 26 |
33.90000 -2.10 |
36.95 | 33.90 | 36.00 | 87,269 |
| 01 May 26 |
36.00000 -1.10 |
38.95 | 34.90 | 37.05 | 295,957 |
| 30 Apr 26 |
37.10000 -2.85 |
38.56 | 36.25 | 38.56 | 290,459 |
| 29 Apr 26 |
39.95000 +0.50 |
40.00 | 38.85 | 39.05 | 116,622 |
| 28 Apr 26 |
39.45000 +0.25 |
40.60 | 38.05 | 40.60 | 7,409 |
| 27 Apr 26 |
39.20000 +1.40 |
40.60 | 37.25 | 38.90 | 474,957 |
| 24 Apr 26 |
37.80000 -2.35 |
41.65 | 37.00 | 38.85 | 1,020,554 |
| 23 Apr 26 |
40.15000 -0.05 |
41.50 | 38.80 | 38.80 | 435,923 |
| 22 Apr 26 |
40.20000 +1.03 |
40.80 | 38.85 | 40.80 | 331,212 |
| 21 Apr 26 |
39.17500 -0.23 |
40.90 | 38.80 | 38.85 | 72,394 |
| 20 Apr 26 |
39.40000 +0.60 |
40.95 | 38.80 | 38.80 | 30,068 |
| 17 Apr 26 |
38.80000 +0.00 |
42.00 | 36.20 | 42.00 | 1,578,162 |
| 16 Apr 26 |
38.80000 -0.90 |
41.75 | 38.80 | 38.95 | 242,176 |
| 15 Apr 26 |
39.70000 -3.00 |
42.36 | 38.00 | 41.00 | 1,070,551 |
| 14 Apr 26 |
42.70000 +3.60 |
44.90 | 38.05 | 39.00 | 1,851,613 |
| 13 Apr 26 |
39.10000 +1.10 |
39.50 | 37.30 | 39.25 | 144,603 |
| 10 Apr 26 |
38.00000 +1.25 |
39.53 | 36.60 | 36.60 | 823,504 |
| 09 Apr 26 |
36.75000 -0.05 |
40.86 | 36.75 | 39.75 | 1,170,968 |
| 08 Apr 26 |
36.80000 -1.45 |
39.95 | 36.80 | 37.00 | 522,290 |
| 07 Apr 26 |
38.25000 -2.75 |
46.37 | 37.55 | 43.00 | 2,717,935 |
| 02 Apr 26 |
41.00000 +9.00 |
44.00 | 31.30 | 31.30 | 3,183,587 |
| 01 Apr 26 |
32.00000 +6.50 |
34.26 | 25.86 | 25.86 | 861,676 |
| 31 Mar 26 |
25.50000 +0.40 |
25.85 | 23.78 | 25.40 | 229,957 |
| 30 Mar 26 |
25.10000 +1.50 |
25.10 | 23.68 | 25.00 | 91,762 |
| 27 Mar 26 |
23.60000 +0.10 |
25.00 | 23.55 | 23.55 | 42,658 |
| 26 Mar 26 |
23.50000 -0.25 |
25.15 | 23.05 | 25.01 | 139,994 |
| 25 Mar 26 |
23.75000 -0.25 |
24.55 | 22.50 | 23.81 | 293,477 |
| 24 Mar 26 |
24.00000 +0.80 |
24.00 | 22.92 | 23.00 | 232,643 |
| 23 Mar 26 |
23.20000 +0.40 |
23.20 | 22.62 | 23.20 | 164,557 |
| 20 Mar 26 |
22.80000 +0.15 |
23.00 | 22.20 | 22.20 | 244,081 |
| 19 Mar 26 |
22.65000 +0.65 |
23.15 | 21.56 | 22.70 | 248,017 |
| 18 Mar 26 |
22.00000 +1.00 |
22.00 | 21.44 | 21.60 | 75,094 |
| 17 Mar 26 |
21.00000 -0.10 |
22.00 | 20.40 | 20.40 | 49,198 |
| 16 Mar 26 |
21.10000 +1.10 |
21.60 | 20.00 | 20.00 | 43,384 |
| 13 Mar 26 |
20.00000 -0.50 |
20.79 | 20.00 | 20.00 | 67,602 |
| 12 Mar 26 |
20.50000 -0.95 |
21.95 | 20.50 | 21.45 | 13,543 |
| 11 Mar 26 |
21.45000 +1.85 |
21.45 | 19.48 | 20.50 | 304,315 |
| 10 Mar 26 |
19.60000 -3.23 |
23.55 | 19.60 | 23.55 | 384,583 |
| 09 Mar 26 |
22.82500 +0.83 |
23.80 | 22.27 | 22.90 | 21,535 |
| 06 Mar 26 |
22.00000 -0.75 |
24.55 | 22.00 | 22.50 | 172,023 |
| 05 Mar 26 |
22.75000 -0.25 |
24.65 | 22.75 | 22.80 | 40,890 |
| 04 Mar 26 |
23.00000 +0.10 |
24.70 | 22.80 | 22.80 | 62,339 |
| 03 Mar 26 |
22.90000 -0.38 |
24.84 | 22.80 | 24.65 | 119,222 |
| 02 Mar 26 |
23.27500 -1.38 |
26.00 | 23.00 | 25.05 | 393,134 |
| 27 Feb 26 |
24.65000 -0.85 |
27.25 | 24.61 | 27.25 | 248,771 |
| 26 Feb 26 |
25.50000 -0.35 |
26.95 | 25.50 | 26.95 | 60,341 |
| 25 Feb 26 |
25.85000 -1.15 |
28.00 | 25.85 | 28.00 | 33,235 |
| 24 Feb 26 |
27.00000 +1.00 |
27.80 | 25.17 | 25.25 | 331,957 |
| 23 Feb 26 |
26.00000 -0.10 |
26.74 | 22.10 | 25.20 | 1,106,109 |
| 20 Feb 26 |
26.10000 -1.00 |
27.36 | 26.05 | 26.05 | 57,142 |
| 19 Feb 26 |
27.10000 -0.70 |
28.95 | 26.70 | 28.10 | 16,159 |
| 18 Feb 26 |
27.80000 +0.75 |
28.10 | 27.23 | 27.95 | 594,926 |
| 17 Feb 26 |
27.05000 +0.55 |
28.00 | 26.80 | 28.00 | 81,055 |
| 16 Feb 26 |
26.50000 +0.50 |
28.00 | 26.05 | 26.40 | 351,378 |
| 13 Feb 26 |
26.00000 +0.30 |
27.25 | 25.70 | 26.37 | 322,645 |
| 12 Feb 26 |
25.70000 -0.15 |
26.50 | 25.20 | 25.20 | 60,996 |
| 11 Feb 26 |
25.85000 -1.20 |
28.55 | 25.44 | 27.85 | 1,609,336 |
| 10 Feb 26 |
27.05000 +0.55 |
27.95 | 26.31 | 26.40 | 357,631 |
| 09 Feb 26 |
26.50000 -0.45 |
26.95 | 26.00 | 26.00 | 163,788 |
| 06 Feb 26 |
26.95000 +0.70 |
27.86 | 26.15 | 26.15 | 106,431 |
| 05 Feb 26 |
26.25000 -1.00 |
27.95 | 26.05 | 26.05 | 94,544 |
| 04 Feb 26 |
27.25000 -0.35 |
27.60 | 26.10 | 26.20 | 473,494 |
| 03 Feb 26 |
27.60000 -1.30 |
30.00 | 27.40 | 28.00 | 230,126 |
| 02 Feb 26 |
28.90000 +0.30 |
29.15 | 27.70 | 28.50 | 443,837 |
| 30 Jan 26 |
28.60000 +0.30 |
29.75 | 27.20 | 29.75 | 862,114 |
| 29 Jan 26 |
28.30000 -0.60 |
30.80 | 28.13 | 28.20 | 1,338,596 |
| 28 Jan 26 |
28.90000 -0.20 |
30.20 | 28.25 | 30.20 | 194,369 |
| 27 Jan 26 |
29.10000 +0.20 |
30.95 | 28.84 | 29.50 | 268,700 |
| 26 Jan 26 |
28.90000 +0.70 |
29.72 | 28.40 | 29.61 | 548,969 |
| 23 Jan 26 |
28.20000 +0.05 |
30.00 | 27.60 | 30.00 | 2,023,706 |
| 22 Jan 26 |
28.15000 +1.50 |
29.84 | 27.00 | 28.20 | 1,717,446 |
| 21 Jan 26 |
26.65000 +0.95 |
27.77 | 23.95 | 26.00 | 2,816,083 |
| 20 Jan 26 |
25.70000 -8.50 |
33.40 | 23.05 | 33.10 | 4,681,198 |
| 19 Jan 26 |
34.20000 -1.30 |
35.25 | 32.90 | 35.25 | 504,260 |
| 16 Jan 26 |
35.50000 +0.15 |
36.00 | 34.04 | 36.00 | 677,294 |
| 15 Jan 26 |
35.35000 +0.40 |
36.27 | 34.35 | 34.35 | 218,766 |
| 14 Jan 26 |
34.95000 -0.90 |
37.00 | 34.95 | 35.75 | 378,983 |
| 13 Jan 26 |
35.85000 +0.35 |
36.70 | 34.83 | 36.10 | 1,058,331 |
| 12 Jan 26 |
35.50000 -2.75 |
39.20 | 34.66 | 39.10 | 1,263,379 |
| 09 Jan 26 |
38.25000 +0.10 |
39.65 | 37.60 | 38.35 | 132,310 |
| 08 Jan 26 |
38.15000 -1.22 |
40.64 | 38.15 | 40.00 | 436,918 |
| 07 Jan 26 |
39.37500 +1.38 |
39.38 | 38.09 | 38.54 | 42,907 |
| 06 Jan 26 |
38.00000 -0.10 |
38.85 | 37.43 | 37.43 | 112,488 |
| 05 Jan 26 |
38.10000 -2.15 |
41.06 | 37.00 | 40.05 | 621,058 |
| 02 Jan 26 |
40.25000 +0.90 |
42.90 | 39.05 | 40.02 | 420,625 |
| 31 Dec 25 |
39.35000 +0.85 |
41.95 | 39.00 | 39.32 | 223,760 |
| 30 Dec 25 |
38.50000 +0.35 |
39.50 | 37.15 | 38.25 | 50,928 |
| 29 Dec 25 |
38.15000 +0.90 |
38.56 | 35.65 | 35.65 | 206,859 |
| 24 Dec 25 |
37.25000 +1.50 |
37.37 | 35.50 | 36.00 | 380,989 |
| 23 Dec 25 |
35.75000 -0.55 |
38.00 | 35.40 | 38.00 | 101,189 |
| 22 Dec 25 |
36.30000 -1.70 |
40.00 | 36.30 | 38.00 | 294,681 |
| 19 Dec 25 |
38.00000 -2.65 |
42.55 | 38.00 | 42.55 | 328,943 |
| 18 Dec 25 |
40.65000 +3.88 |
43.12 | 36.95 | 37.50 | 2,523,014 |
| 17 Dec 25 |
36.77500 -0.72 |
38.00 | 29.42 | 37.00 | 2,078,066 |
| 16 Dec 25 |
37.50000 +0.80 |
38.10 | 35.75 | 37.00 | 489,456 |
| 15 Dec 25 |
36.70000 +1.00 |
36.70 | 35.05 | 35.05 | 260,572 |
| 12 Dec 25 |
35.70000 +0.20 |
36.75 | 35.09 | 36.75 | 286,418 |
| 11 Dec 25 |
35.50000 -0.50 |
36.75 | 35.40 | 36.75 | 147,513 |
| 10 Dec 25 |
36.00000 -0.80 |
38.00 | 36.00 | 37.45 | 139,043 |
| 09 Dec 25 |
36.80000 +1.80 |
37.55 | 35.60 | 35.95 | 276,378 |
| 08 Dec 25 |
35.00000 -1.05 |
38.00 | 34.71 | 38.00 | 837,931 |
| 05 Dec 25 |
36.05000 -0.60 |
38.60 | 36.05 | 38.60 | 250,703 |
| 04 Dec 25 |
36.65000 -0.15 |
37.19 | 36.50 | 36.70 | 291,986 |
| 03 Dec 25 |
36.80000 -1.35 |
39.00 | 36.80 | 38.66 | 215,374 |
| 02 Dec 25 |
38.15000 -1.25 |
39.50 | 38.15 | 39.50 | 81,484 |
| 01 Dec 25 |
39.40000 +0.40 |
41.40 | 39.40 | 41.35 | 175,622 |
| 28 Nov 25 |
39.00000 -0.45 |
40.57 | 39.00 | 40.57 | 64,463 |
| 27 Nov 25 |
39.45000 -0.85 |
41.30 | 39.40 | 40.92 | 221,377 |
| 26 Nov 25 |
40.30000 +1.65 |
43.90 | 39.00 | 39.75 | 686,552 |
| 25 Nov 25 |
38.65000 -1.05 |
41.00 | 38.40 | 41.00 | 212,345 |
| 24 Nov 25 |
39.70000 -0.90 |
41.95 | 39.70 | 40.40 | 121,815 |
| 21 Nov 25 |
40.60000 -0.10 |
41.00 | 40.60 | 40.93 | 52,087 |
| 20 Nov 25 |
40.70000 -1.30 |
41.95 | 40.70 | 41.00 | 104,309 |
| 19 Nov 25 |
42.00000 +0.00 |
42.50 | 40.89 | 40.89 | 203,072 |
| 18 Nov 25 |
42.00000 -1.00 |
42.95 | 41.13 | 41.13 | 62,483 |
| 17 Nov 25 |
43.00000 +0.40 |
43.95 | 42.45 | 43.95 | 88,924 |
| 14 Nov 25 |
42.60000 -2.95 |
45.60 | 42.05 | 45.55 | 279,687 |
| 13 Nov 25 |
45.55000 +0.05 |
47.00 | 45.50 | 45.50 | 115,291 |
| 12 Nov 25 |
45.50000 -1.50 |
48.15 | 45.50 | 47.78 | 79,139 |
| 11 Nov 25 |
47.00000 +0.95 |
47.70 | 46.00 | 46.00 | 213,327 |
| 10 Nov 25 |
46.05000 -0.40 |
49.30 | 46.00 | 48.50 | 96,381 |
| 07 Nov 25 |
46.45000 -3.35 |
51.60 | 46.45 | 50.42 | 96,746 |
| 06 Nov 25 |
49.80000 -5.00 |
52.50 | 48.80 | 51.70 | 259,545 |
| 05 Nov 25 |
54.80000 +2.80 |
54.80 | 50.20 | 50.20 | 70,557 |
| 04 Nov 25 |
52.00000 -0.30 |
54.00 | 50.69 | 54.00 | 449,039 |
| 03 Nov 25 |
52.30000 -2.10 |
56.50 | 52.30 | 52.70 | 122,339 |
| 31 Oct 25 |
54.40000 +0.20 |
56.10 | 52.20 | 54.00 | 204,389 |
| 30 Oct 25 |
54.20000 -0.80 |
56.00 | 54.10 | 56.00 | 34,740 |
| 29 Oct 25 |
55.00000 -0.50 |
57.00 | 54.60 | 55.00 | 55,388 |
| 28 Oct 25 |
55.50000 -4.20 |
58.70 | 55.50 | 58.00 | 119,406 |
| 27 Oct 25 |
59.70000 +0.20 |
59.70 | 58.00 | 58.00 | 42,174 |
| 24 Oct 25 |
59.50000 -2.50 |
64.00 | 58.10 | 64.00 | 137,245 |
| 23 Oct 25 |
62.00000 +4.50 |
63.90 | 56.00 | 56.00 | 349,805 |
| 22 Oct 25 |
57.50000 +0.00 |
58.30 | 56.20 | 58.00 | 68,007 |
| 21 Oct 25 |
57.50000 -0.70 |
58.90 | 54.33 | 58.90 | 478,249 |
| 20 Oct 25 |
58.20000 +4.00 |
58.20 | 53.44 | 56.00 | 425,401 |
| 17 Oct 25 |
54.20000 -3.80 |
58.80 | 52.00 | 58.80 | 534,720 |
| 16 Oct 25 |
58.00000 +1.00 |
59.90 | 57.01 | 59.50 | 75,865 |
| 15 Oct 25 |
57.00000 -0.40 |
58.00 | 56.30 | 56.60 | 142,175 |
| 14 Oct 25 |
57.40000 -2.30 |
59.80 | 56.30 | 58.30 | 85,587 |
| 13 Oct 25 |
59.70000 +0.70 |
61.11 | 56.30 | 59.00 | 190,026 |
| 10 Oct 25 |
59.00000 -2.00 |
60.90 | 58.20 | 60.10 | 65,336 |
| 09 Oct 25 |
61.00000 -1.00 |
62.00 | 60.40 | 62.00 | 18,864 |
| 08 Oct 25 |
62.00000 +2.00 |
62.00 | 60.00 | 61.17 | 21,223 |
| 07 Oct 25 |
60.00000 -1.30 |
61.80 | 58.93 | 61.00 | 55,729 |
| 06 Oct 25 |
61.30000 -0.60 |
62.00 | 60.56 | 62.00 | 26,958 |
| 03 Oct 25 |
61.90000 +2.90 |
61.90 | 59.50 | 60.15 | 159,867 |
| 02 Oct 25 |
59.00000 -6.50 |
65.10 | 57.90 | 65.10 | 638,955 |
| 01 Oct 25 |
65.50000 -0.50 |
67.82 | 65.00 | 67.82 | 370,326 |
| 30 Sep 25 |
66.00000 -1.30 |
68.40 | 66.00 | 66.07 | 4,514 |
| 29 Sep 25 |
67.30000 +0.30 |
67.83 | 66.20 | 67.57 | 42,443 |
| 26 Sep 25 |
67.00000 +1.50 |
67.96 | 65.60 | 65.62 | 59,786 |
| 25 Sep 25 |
65.50000 -0.90 |
67.30 | 65.50 | 67.30 | 52,455 |
| 24 Sep 25 |
66.40000 -0.90 |
67.30 | 65.00 | 66.22 | 90,090 |
| 23 Sep 25 |
67.30000 -0.70 |
69.00 | 65.04 | 68.00 | 290,189 |
| 22 Sep 25 |
68.00000 -0.90 |
69.60 | 68.00 | 69.40 | 82,843 |
| 19 Sep 25 |
68.90000 -1.10 |
70.20 | 68.10 | 68.10 | 77,567 |
| 18 Sep 25 |
70.00000 +2.00 |
70.50 | 67.82 | 68.93 | 21,774 |
| 17 Sep 25 |
68.00000 +0.40 |
69.60 | 67.70 | 69.22 | 105,207 |
| 16 Sep 25 |
67.60000 -1.30 |
69.95 | 67.47 | 69.76 | 117,650 |
| 15 Sep 25 |
68.90000 +0.90 |
70.00 | 68.14 | 69.90 | 103,899 |
| 12 Sep 25 |
68.00000 +0.80 |
69.60 | 67.30 | 68.52 | 206,508 |
| 11 Sep 25 |
67.20000 +0.20 |
69.20 | 67.00 | 67.00 | 121,032 |
| 10 Sep 25 |
67.00000 -1.00 |
69.10 | 66.50 | 68.00 | 82,799 |
| 09 Sep 25 |
68.00000 +0.00 |
69.10 | 67.05 | 67.15 | 69,014 |
| 08 Sep 25 |
68.00000 +0.20 |
69.10 | 66.84 | 69.00 | 90,481 |
| 05 Sep 25 |
67.80000 +1.60 |
69.10 | 67.28 | 68.20 | 78,688 |
| 04 Sep 25 |
66.20000 -1.50 |
67.70 | 64.00 | 67.20 | 207,222 |
| 03 Sep 25 |
67.70000 -0.80 |
69.50 | 67.14 | 68.40 | 151,944 |
| 02 Sep 25 |
68.50000 +0.00 |
68.50 | 66.39 | 67.10 | 66,388 |
| 01 Sep 25 |
68.50000 -2.80 |
69.80 | 67.21 | 69.00 | 118,114 |
| 29 Aug 25 |
71.30000 +2.00 |
72.00 | 69.00 | 69.00 | 234,229 |
| 28 Aug 25 |
69.30000 +0.00 |
70.70 | 67.40 | 69.30 | 202,469 |
| 27 Aug 25 |
69.30000 -3.80 |
76.60 | 68.65 | 73.10 | 261,606 |
| 26 Aug 25 |
73.10000 +0.30 |
75.00 | 70.50 | 71.00 | 107,687 |
| 22 Aug 25 |
72.80000 +0.90 |
74.00 | 71.00 | 71.80 | 139,798 |
| 21 Aug 25 |
71.90000 +0.20 |
75.90 | 70.60 | 71.40 | 88,573 |
| 20 Aug 25 |
71.70000 -1.30 |
73.00 | 70.36 | 72.80 | 231,133 |
| 19 Aug 25 |
73.00000 -2.00 |
77.30 | 72.60 | 75.50 | 249,730 |
| 18 Aug 25 |
75.00000 -2.80 |
80.90 | 73.20 | 77.40 | 198,479 |
| 15 Aug 25 |
77.80000 -2.70 |
81.40 | 77.80 | 81.00 | 200,505 |
| 14 Aug 25 |
80.50000 +0.00 |
81.21 | 80.00 | 80.00 | 120,160 |
| 13 Aug 25 |
80.50000 -1.20 |
83.90 | 80.00 | 80.00 | 149,759 |
| 12 Aug 25 |
81.70000 -4.30 |
86.00 | 81.60 | 86.00 | 124,445 |
| 11 Aug 25 |
86.00000 -4.00 |
92.90 | 86.00 | 90.00 | 71,414 |
| 08 Aug 25 |
90.00000 +0.00 |
93.00 | 86.00 | 93.00 | 311,570 |
| 07 Aug 25 |
90.00000 -6.00 |
97.60 | 88.72 | 96.10 | 650,824 |
| 06 Aug 25 |
96.00000 -5.80 |
103.80 | 95.00 | 103.80 | 587,969 |
| 05 Aug 25 |
101.80000 -0.80 |
111.00 | 101.80 | 105.00 | 1,309,174 |
| 04 Aug 25 |
102.60000 +13.10 |
104.40 | 86.66 | 90.00 | 1,014,021 |
| 01 Aug 25 |
89.50000 +5.60 |
89.71 | 83.50 | 84.90 | 409,412 |
| 31 Jul 25 |
83.90000 +4.70 |
87.40 | 80.23 | 82.00 | 473,051 |
| 30 Jul 25 |
79.20000 +0.00 |
81.52 | 78.00 | 81.00 | 322,794 |
| 29 Jul 25 |
79.20000 -4.10 |
86.30 | 78.00 | 83.50 | 345,554 |
| 28 Jul 25 |
83.30000 +3.30 |
83.50 | 79.97 | 81.40 | 416,991 |
| 25 Jul 25 |
80.00000 +0.00 |
83.50 | 76.60 | 83.50 | 550,109 |
| 24 Jul 25 |
80.00000 +6.40 |
88.50 | 69.00 | 69.00 | 2,219,994 |
| 23 Jul 25 |
73.60000 +5.10 |
73.60 | 68.22 | 70.00 | 141,917 |
| 22 Jul 25 |
68.50000 -0.50 |
71.20 | 67.10 | 68.50 | 281,402 |
| 21 Jul 25 |
69.00000 +0.00 |
70.80 | 69.00 | 70.10 | 126,655 |
| 18 Jul 25 |
69.00000 +0.00 |
70.16 | 68.76 | 70.00 | 80,797 |
| 17 Jul 25 |
69.00000 +0.00 |
72.84 | 68.78 | 71.00 | 305,776 |
| 16 Jul 25 |
69.00000 -4.00 |
73.80 | 69.00 | 72.00 | 114,849 |
| 15 Jul 25 |
73.00000 -2.80 |
77.94 | 73.00 | 76.50 | 165,401 |
| 14 Jul 25 |
75.80000 -6.20 |
82.73 | 75.70 | 82.10 | 208,748 |
| 11 Jul 25 |
82.00000 -3.90 |
86.00 | 82.00 | 85.10 | 65,682 |
| 10 Jul 25 |
85.90000 -0.20 |
89.90 | 85.20 | 88.90 | 118,140 |
| 09 Jul 25 |
86.10000 +2.10 |
87.14 | 83.27 | 84.40 | 119,588 |
| 08 Jul 25 |
84.00000 +4.00 |
89.90 | 80.00 | 80.00 | 1,060,975 |
| 07 Jul 25 |
80.00000 +7.00 |
84.90 | 72.90 | 74.80 | 839,128 |
| 04 Jul 25 |
73.00000 +3.50 |
75.00 | 70.60 | 70.60 | 274,366 |
| 03 Jul 25 |
69.50000 -0.50 |
71.18 | 69.50 | 70.50 | 138,674 |
| 02 Jul 25 |
70.00000 -0.80 |
72.00 | 70.00 | 71.80 | 85,809 |
| 01 Jul 25 |
70.80000 -2.20 |
72.00 | 68.80 | 71.00 | 80,148 |
| 30 Jun 25 |
73.00000 +5.10 |
78.13 | 68.72 | 72.30 | 676,587 |
| 27 Jun 25 |
67.90000 +2.90 |
71.50 | 65.71 | 67.00 | 558,970 |
| 26 Jun 25 |
65.00000 +0.80 |
67.10 | 64.25 | 65.70 | 233,115 |
| 25 Jun 25 |
64.20000 -5.90 |
73.00 | 58.54 | 73.00 | 765,070 |
| 24 Jun 25 |
70.10000 +1.50 |
73.30 | 68.00 | 68.60 | 306,440 |
| 23 Jun 25 |
68.60000 +0.30 |
69.50 | 65.74 | 68.30 | 174,065 |
| 20 Jun 25 |
68.30000 +2.70 |
68.30 | 65.18 | 66.10 | 66,939 |
| 19 Jun 25 |
65.60000 -0.20 |
67.60 | 64.88 | 67.30 | 125,902 |
| 18 Jun 25 |
65.80000 -2.60 |
68.01 | 64.60 | 67.50 | 132,640 |
| 17 Jun 25 |
68.40000 -2.00 |
70.30 | 67.60 | 70.30 | 289,924 |
| 16 Jun 25 |
70.40000 -0.60 |
71.90 | 70.40 | 71.40 | 247,082 |
| 13 Jun 25 |
71.00000 +0.30 |
71.81 | 69.39 | 71.80 | 208,899 |
| 12 Jun 25 |
70.70000 -1.30 |
72.80 | 69.00 | 71.50 | 130,213 |
| 11 Jun 25 |
72.00000 -2.00 |
74.85 | 69.75 | 74.00 | 357,700 |
| 10 Jun 25 |
74.00000 +2.70 |
77.30 | 72.04 | 73.00 | 761,524 |
| 09 Jun 25 |
71.30000 +6.10 |
72.40 | 65.86 | 67.00 | 1,708,714 |
| 06 Jun 25 |
65.20000 +5.60 |
65.61 | 59.60 | 60.00 | 723,087 |
| 05 Jun 25 |
59.60000 -0.40 |
60.70 | 59.10 | 59.50 | 165,100 |
| 04 Jun 25 |
60.00000 +0.00 |
60.50 | 58.94 | 59.10 | 344,579 |
| 03 Jun 25 |
60.00000 +1.10 |
60.40 | 56.86 | 57.50 | 179,732 |
| 02 Jun 25 |
58.90000 -1.30 |
61.00 | 56.60 | 61.00 | 384,098 |
| 30 May 25 |
60.20000 -0.20 |
61.80 | 58.90 | 60.90 | 335,335 |
| 29 May 25 |
60.40000 +0.40 |
60.80 | 59.26 | 59.90 | 358,927 |
| 28 May 25 |
60.00000 +0.00 |
60.30 | 59.18 | 60.30 | 130,595 |
| 27 May 25 |
60.00000 -0.20 |
61.80 | 59.30 | 61.80 | 261,466 |
| 23 May 25 |
60.20000 -3.80 |
63.20 | 56.80 | 62.30 | 425,530 |
| 22 May 25 |
64.00000 -4.00 |
68.00 | 62.30 | 68.00 | 405,270 |
| 21 May 25 |
68.00000 -5.60 |
73.50 | 67.50 | 70.60 | 520,885 |
| 20 May 25 |
73.60000 +0.30 |
74.20 | 70.60 | 70.80 | 246,532 |
| 19 May 25 |
73.30000 +0.30 |
73.80 | 71.90 | 72.00 | 60,653 |
| 16 May 25 |
73.00000 +0.10 |
73.00 | 70.77 | 73.00 | 25,976 |
| 15 May 25 |
72.90000 +1.20 |
72.90 | 68.10 | 68.10 | 229,583 |
| 14 May 25 |
71.70000 -1.30 |
72.10 | 67.00 | 72.10 | 693,918 |
| 13 May 25 |
73.00000 -1.00 |
77.00 | 72.50 | 77.00 | 222,707 |
| 12 May 25 |
74.00000 -4.00 |
77.47 | 73.59 | 76.50 | 233,638 |
| 09 May 25 |
78.00000 -1.00 |
79.00 | 75.84 | 79.00 | 36,061 |
| 08 May 25 |
79.00000 +0.20 |
79.00 | 75.10 | 79.00 | 28,717 |
| 07 May 25 |
78.80000 -0.80 |
78.80 | 74.87 | 77.60 | 174,300 |
| 06 May 25 |
79.60000 -1.60 |
82.80 | 78.81 | 79.10 | 154,330 |
| 02 May 25 |
81.20000 -2.80 |
84.22 | 81.10 | 84.00 | 127,369 |
| 01 May 25 |
84.00000 +4.00 |
84.30 | 81.52 | 84.30 | 32,987 |
| 30 Apr 25 |
80.00000 -2.00 |
85.32 | 80.00 | 82.90 | 46,857 |
| 29 Apr 25 |
82.00000 -1.50 |
82.22 | 80.40 | 82.00 | 19,838 |
| 28 Apr 25 |
83.50000 -1.80 |
85.34 | 80.00 | 83.10 | 269,296 |
| 25 Apr 25 |
85.30000 +2.60 |
86.00 | 81.10 | 84.20 | 331,119 |
| 24 Apr 25 |
82.70000 -1.40 |
85.80 | 81.00 | 83.00 | 164,942 |
| 23 Apr 25 |
84.10000 +0.80 |
85.81 | 83.90 | 83.90 | 72,693 |
| 22 Apr 25 |
83.30000 -0.60 |
85.30 | 83.10 | 85.00 | 58,316 |
| 17 Apr 25 |
83.90000 -1.10 |
85.39 | 83.90 | 84.60 | 121,168 |
| 16 Apr 25 |
85.00000 +0.00 |
88.00 | 84.72 | 85.90 | 292,917 |
| 15 Apr 25 |
85.00000 +4.10 |
85.00 | 80.00 | 80.00 | 256,720 |
| 14 Apr 25 |
80.90000 -1.10 |
86.30 | 79.00 | 79.00 | 204,308 |
| 11 Apr 25 |
82.00000 -2.60 |
86.81 | 79.60 | 84.30 | 270,745 |
| 10 Apr 25 |
84.60000 +5.60 |
90.00 | 82.00 | 82.00 | 253,901 |
| 09 Apr 25 |
79.00000 -1.00 |
81.32 | 76.10 | 80.70 | 212,114 |
| 08 Apr 25 |
80.00000 +2.70 |
87.31 | 77.89 | 79.70 | 568,785 |
| 07 Apr 25 |
77.30000 +4.40 |
79.00 | 66.06 | 71.50 | 348,873 |
| 04 Apr 25 |
72.90000 -4.50 |
80.00 | 72.90 | 77.20 | 161,768 |
| 03 Apr 25 |
77.40000 -5.70 |
83.70 | 77.40 | 83.70 | 68,946 |
| 02 Apr 25 |
83.10000 +1.00 |
86.60 | 78.60 | 86.60 | 231,640 |
| 01 Apr 25 |
82.10000 -6.30 |
89.63 | 82.10 | 89.00 | 137,380 |
| 31 Mar 25 |
88.40000 -4.80 |
95.85 | 86.00 | 93.00 | 323,403 |
| 28 Mar 25 |
93.20000 -1.10 |
99.90 | 93.00 | 95.80 | 306,993 |
| 27 Mar 25 |
94.30000 +5.70 |
96.30 | 89.76 | 93.00 | 278,727 |
| 26 Mar 25 |
88.60000 -1.40 |
91.36 | 87.90 | 88.10 | 88,970 |
| 25 Mar 25 |
90.00000 +0.00 |
92.32 | 88.10 | 91.30 | 229,751 |
| 24 Mar 25 |
90.00000 -0.10 |
92.06 | 90.00 | 90.10 | 27,061 |
| 21 Mar 25 |
90.10000 -3.90 |
97.00 | 88.66 | 97.00 | 274,220 |
| 20 Mar 25 |
94.00000 -0.70 |
96.14 | 92.30 | 94.10 | 264,451 |
| 19 Mar 25 |
94.70000 -3.10 |
101.00 | 94.00 | 101.00 | 122,744 |
| 18 Mar 25 |
97.80000 +0.70 |
104.80 | 97.00 | 98.40 | 736,786 |
| 17 Mar 25 |
97.10000 +9.30 |
97.50 | 88.10 | 90.90 | 822,210 |
| 14 Mar 25 |
87.80000 +2.80 |
90.05 | 81.10 | 81.10 | 284,993 |
| 13 Mar 25 |
85.00000 -5.00 |
90.72 | 81.00 | 87.30 | 263,692 |
| 12 Mar 25 |
90.00000 +1.00 |
91.60 | 86.60 | 86.60 | 97,241 |
| 11 Mar 25 |
89.00000 -3.80 |
94.16 | 87.70 | 92.80 | 163,451 |
| 10 Mar 25 |
92.80000 -13.20 |
106.30 | 92.00 | 99.00 | 671,189 |
| 07 Mar 25 |
106.00000 +17.00 |
106.00 | 86.96 | 87.80 | 867,813 |
| 06 Mar 25 |
89.00000 -4.30 |
95.71 | 78.00 | 95.00 | 1,186,525 |
| 05 Mar 25 |
93.30000 -6.10 |
100.00 | 93.20 | 99.00 | 205,119 |
| 04 Mar 25 |
99.40000 -0.60 |
101.62 | 96.17 | 100.20 | 487,105 |
| 03 Mar 25 |
100.00000 -7.80 |
109.80 | 94.03 | 106.60 | 1,169,465 |
| 28 Feb 25 |
107.80000 -5.20 |
110.50 | 106.20 | 110.00 | 655,107 |
| 27 Feb 25 |
113.00000 +5.00 |
113.00 | 104.79 | 109.00 | 203,909 |
| 26 Feb 25 |
108.00000 -3.40 |
118.80 | 107.20 | 118.80 | 302,107 |
| 25 Feb 25 |
111.40000 -2.60 |
118.00 | 111.00 | 117.00 | 227,197 |
| 24 Feb 25 |
114.00000 -3.60 |
121.60 | 110.60 | 121.00 | 352,774 |
| 21 Feb 25 |
117.60000 +3.40 |
119.40 | 115.00 | 115.40 | 54,780 |
| 20 Feb 25 |
114.20000 -5.60 |
125.00 | 112.20 | 122.80 | 524,614 |
| 19 Feb 25 |
119.80000 -0.40 |
120.00 | 118.00 | 118.00 | 103,362 |
| 18 Feb 25 |
120.20000 -0.80 |
125.80 | 118.20 | 121.20 | 230,062 |
| 17 Feb 25 |
121.00000 -5.00 |
133.36 | 121.00 | 130.00 | 845,966 |
| 14 Feb 25 |
126.00000 +0.20 |
127.80 | 124.20 | 124.60 | 167,808 |
| 13 Feb 25 |
125.80000 +4.80 |
130.80 | 119.20 | 124.80 | 590,628 |
| 12 Feb 25 |
121.00000 +0.40 |
124.44 | 119.80 | 123.60 | 236,944 |
| 11 Feb 25 |
120.60000 -1.60 |
124.60 | 117.93 | 122.00 | 276,653 |
| 10 Feb 25 |
122.20000 +6.20 |
125.60 | 118.77 | 122.80 | 885,322 |
| 07 Feb 25 |
116.00000 +1.00 |
119.00 | 115.00 | 115.00 | 164,265 |
| 06 Feb 25 |
115.00000 -1.00 |
119.04 | 114.80 | 115.20 | 117,184 |
| 05 Feb 25 |
116.00000 +2.00 |
125.00 | 115.84 | 119.40 | 649,049 |
| 04 Feb 25 |
114.00000 +4.60 |
116.80 | 106.38 | 107.20 | 303,984 |
| 03 Feb 25 |
109.40000 -1.00 |
110.00 | 104.20 | 106.00 | 323,842 |
| 31 Jan 25 |
110.40000 -4.60 |
118.55 | 107.98 | 116.60 | 441,712 |
| 30 Jan 25 |
115.00000 -4.00 |
121.60 | 111.06 | 121.60 | 868,436 |
| 29 Jan 25 |
119.00000 -13.60 |
133.29 | 116.00 | 132.20 | 1,653,625 |
| 28 Jan 25 |
132.60001 +0.60 |
139.00 | 130.20 | 135.60 | 1,017,431 |
| 27 Jan 25 |
132.00000 +1.40 |
138.00 | 129.00 | 130.20 | 998,564 |
| 24 Jan 25 |
130.60001 -0.80 |
135.68 | 130.00 | 132.40 | 182,729 |
| 23 Jan 25 |
131.39999 +3.40 |
137.38 | 128.20 | 128.20 | 472,076 |
| 22 Jan 25 |
128.00000 -2.00 |
138.33 | 127.40 | 130.00 | 1,753,692 |
| 21 Jan 25 |
130.00000 +8.00 |
138.23 | 123.96 | 125.00 | 2,248,548 |
| 20 Jan 25 |
122.00000 -1.20 |
124.65 | 116.22 | 120.60 | 823,893 |
| 17 Jan 25 |
123.20000 +6.60 |
130.60 | 118.00 | 118.00 | 1,384,634 |
| 16 Jan 25 |
116.60000 -1.40 |
122.10 | 108.85 | 118.00 | 1,199,569 |
| 15 Jan 25 |
118.00000 -7.00 |
128.36 | 111.40 | 122.00 | 2,025,743 |
| 14 Jan 25 |
125.00000 -18.00 |
150.73 | 121.20 | 144.00 | 3,529,439 |
| 13 Jan 25 |
143.00000 +6.80 |
151.00 | 133.60 | 134.00 | 4,432,370 |
| 10 Jan 25 |
136.20000 +20.20 |
136.20 | 115.11 | 117.20 | 4,711,059 |
| 09 Jan 25 |
116.00000 +2.80 |
118.40 | 105.88 | 118.20 | 1,845,069 |
| 08 Jan 25 |
113.20000 +0.40 |
124.00 | 99.68 | 100.00 | 4,650,110 |
| 07 Jan 25 |
112.80000 +13.50 |
131.56 | 98.00 | 98.70 | 7,853,685 |
| 06 Jan 25 |
99.30000 +14.60 |
101.00 | 80.59 | 84.00 | 4,494,418 |
| 03 Jan 25 |
84.70000 +11.10 |
84.70 | 74.00 | 75.00 | 2,417,255 |
| 02 Jan 25 |
73.60000 +5.00 |
74.65 | 68.26 | 70.00 | 1,313,081 |
| 31 Dec 24 |
68.60000 +3.90 |
71.00 | 63.60 | 64.80 | 1,066,171 |
| 30 Dec 24 |
64.70000 -8.30 |
77.68 | 63.50 | 75.00 | 4,068,744 |
| 27 Dec 24 |
73.00000 +7.20 |
75.20 | 65.26 | 67.00 | 2,162,735 |
| 24 Dec 24 |
65.80000 +2.90 |
67.00 | 62.00 | 62.80 | 1,188,805 |
| 23 Dec 24 |
62.90000 +5.50 |
64.74 | 57.40 | 57.40 | 1,436,569 |
| 20 Dec 24 |
57.40000 -4.60 |
65.71 | 56.40 | 61.60 | 3,075,149 |
| 19 Dec 24 |
62.00000 +9.40 |
64.57 | 51.24 | 52.60 | 4,400,631 |
| 18 Dec 24 |
52.60000 +4.70 |
54.43 | 46.65 | 47.35 | 7,500,845 |
| 17 Dec 24 |
47.90000 -0.60 |
50.67 | 45.50 | 48.50 | 3,310,734 |
| 16 Dec 24 |
48.50000 +1.00 |
51.67 | 47.00 | 49.00 | 9,969,754 |
| 13 Dec 24 |
47.50000 -4.80 |
53.69 | 45.00 | 52.50 | 3,747,042 |
| 12 Dec 24 |
52.30000 -9.50 |
62.80 | 50.45 | 62.30 | 12,124,620 |
| 11 Dec 24 |
61.80000 +3.80 |
68.78 | 57.36 | 60.00 | 7,602,137 |
| 10 Dec 24 |
58.00000 +18.20 |
58.19 | 40.60 | 40.95 | 8,850,999 |
| 09 Dec 24 |
39.80000 +0.50 |
40.95 | 39.70 | 40.60 | 2,335,289 |
| 06 Dec 24 |
39.30000 +0.10 |
41.40 | 39.15 | 40.00 | 2,616,586 |
| 05 Dec 24 |
39.20000 +1.70 |
42.00 | 38.82 | 40.00 | 2,373,671 |
| 04 Dec 24 |
37.50000 -2.15 |
41.95 | 37.13 | 41.75 | 16,053,800 |
| 03 Dec 24 |
39.65000 -1.20 |
42.00 | 39.65 | 40.15 | 247,669 |
| 02 Dec 24 |
40.85000 -2.20 |
45.70 | 37.00 | 45.70 | 1,229,784 |
| 29 Nov 24 |
43.05000 -1.70 |
45.95 | 43.00 | 45.95 | 398,697 |
| 28 Nov 24 |
44.75000 +0.15 |
44.95 | 43.05 | 43.80 | 393,541 |
| 27 Nov 24 |
44.60000 -0.40 |
46.18 | 43.50 | 44.95 | 1,486,562 |
| 26 Nov 24 |
45.00000 -2.00 |
47.40 | 44.06 | 46.00 | 2,662,533 |
| 25 Nov 24 |
47.00000 +0.05 |
49.00 | 46.36 | 46.95 | 584,576 |
| 22 Nov 24 |
46.95000 -0.55 |
48.97 | 46.92 | 48.45 | 708,772 |
| 21 Nov 24 |
47.50000 -3.80 |
51.00 | 43.00 | 49.05 | 1,060,177 |
| 20 Nov 24 |
51.30000 -1.60 |
54.20 | 48.78 | 54.20 | 413,444 |
| 19 Nov 24 |
52.90000 -0.10 |
56.20 | 52.10 | 55.90 | 666,988 |
| 18 Nov 24 |
53.00000 -1.80 |
58.00 | 52.19 | 57.00 | 715,727 |
| 15 Nov 24 |
54.80000 -2.80 |
60.60 | 54.10 | 60.00 | 1,204,358 |
| 14 Nov 24 |
57.60000 -5.40 |
66.00 | 57.60 | 65.00 | 585,520 |
| 13 Nov 24 |
63.00000 -9.90 |
75.00 | 61.00 | 75.00 | 977,543 |
| 12 Nov 24 |
72.90000 -4.60 |
82.10 | 72.90 | 78.00 | 139,815 |
| 11 Nov 24 |
77.50000 -7.50 |
87.90 | 77.50 | 85.80 | 126,825 |
| 08 Nov 24 |
85.00000 -3.40 |
88.66 | 84.10 | 85.10 | 173,182 |
| 07 Nov 24 |
88.40000 +3.30 |
89.94 | 86.10 | 87.00 | 51,420 |
| 06 Nov 24 |
85.10000 -5.70 |
90.90 | 85.10 | 90.30 | 198,144 |
| 05 Nov 24 |
90.80000 -6.20 |
93.64 | 86.80 | 92.70 | 104,857 |
| 04 Nov 24 |
97.00000 -0.90 |
103.40 | 92.60 | 100.40 | 66,569 |
| 01 Nov 24 |
97.90000 -1.60 |
104.00 | 97.90 | 99.50 | 50,583 |
| 31 Oct 24 |
99.50000 -12.70 |
110.80 | 96.90 | 108.20 | 140,496 |
| 30 Oct 24 |
112.20000 -1.00 |
113.80 | 108.00 | 113.00 | 94,043 |
| 29 Oct 24 |
113.20000 +1.20 |
113.20 | 108.00 | 108.20 | 32,741 |
| 28 Oct 24 |
112.00000 +1.80 |
113.80 | 109.66 | 110.20 | 24,067 |
| 25 Oct 24 |
110.20000 +0.00 |
113.60 | 110.00 | 113.60 | 16,605 |
| 24 Oct 24 |
110.20000 -3.20 |
113.80 | 110.20 | 110.20 | 41,470 |
| 23 Oct 24 |
113.40000 -0.60 |
113.80 | 110.20 | 110.20 | 16,768 |
| 22 Oct 24 |
114.00000 +0.60 |
114.00 | 110.20 | 110.20 | 24,131 |
| 21 Oct 24 |
113.40000 +2.60 |
113.60 | 110.00 | 110.20 | 16,013 |
| 18 Oct 24 |
110.80000 -1.40 |
113.80 | 110.00 | 110.00 | 19,195 |
| 17 Oct 24 |
112.20000 -0.80 |
113.90 | 110.00 | 111.60 | 37,675 |
| 16 Oct 24 |
113.00000 -8.80 |
121.80 | 111.00 | 120.00 | 149,523 |
| 15 Oct 24 |
121.80000 -6.00 |
125.00 | 115.06 | 118.00 | 171,095 |
| 14 Oct 24 |
127.80000 +2.80 |
130.20 | 125.20 | 125.20 | 11,438 |
| 11 Oct 24 |
125.00000 -0.20 |
128.91 | 125.00 | 125.20 | 6,817 |
| 10 Oct 24 |
125.20000 -0.80 |
127.80 | 125.20 | 126.20 | 7,228 |
| 09 Oct 24 |
126.00000 -3.40 |
130.20 | 126.00 | 129.40 | 59,897 |
| 08 Oct 24 |
129.39999 -3.60 |
133.60 | 129.40 | 133.60 | 38,554 |
| 07 Oct 24 |
133.00000 +0.60 |
134.40 | 132.80 | 132.80 | 4,935 |
| 04 Oct 24 |
132.39999 +3.00 |
132.40 | 129.40 | 130.00 | 32,046 |
| 03 Oct 24 |
129.39999 -3.60 |
133.86 | 129.40 | 130.00 | 44,054 |
| 02 Oct 24 |
133.00000 -3.00 |
134.80 | 130.00 | 134.80 | 61,395 |
| 01 Oct 24 |
136.00000 +1.40 |
136.00 | 132.05 | 135.00 | 16,874 |
| 30 Sep 24 |
134.60001 -3.40 |
138.80 | 134.60 | 138.00 | 85,755 |
| 27 Sep 24 |
138.00000 +2.20 |
140.00 | 136.50 | 138.20 | 28,638 |
| 26 Sep 24 |
135.80000 +0.80 |
138.40 | 134.80 | 134.80 | 851,443 |
| 25 Sep 24 |
135.00000 +0.00 |
135.00 | 130.99 | 133.80 | 11,016 |
| 24 Sep 24 |
135.00000 +1.60 |
135.00 | 131.00 | 131.00 | 49,144 |
| 23 Sep 24 |
133.39999 +8.40 |
138.00 | 125.20 | 129.80 | 218,923 |
| 20 Sep 24 |
125.00000 -5.00 |
135.00 | 118.20 | 130.00 | 135,164 |
| 19 Sep 24 |
130.00000 -2.60 |
136.80 | 127.20 | 130.20 | 105,752 |
| 18 Sep 24 |
132.60001 -4.40 |
141.00 | 132.00 | 141.00 | 179,964 |
| 17 Sep 24 |
137.00000 +6.00 |
140.90 | 131.60 | 133.80 | 76,622 |
| 16 Sep 24 |
131.00000 -0.80 |
135.00 | 130.20 | 134.80 | 54,505 |
| 13 Sep 24 |
131.80000 -4.20 |
136.47 | 130.59 | 131.80 | 14,819 |
| 12 Sep 24 |
136.00000 +3.00 |
139.00 | 130.00 | 130.00 | 133,179 |
| 11 Sep 24 |
133.00000 +3.00 |
136.66 | 130.48 | 135.80 | 4,812 |
| 10 Sep 24 |
130.00000 -3.60 |
135.04 | 130.00 | 132.80 | 35,114 |
| 09 Sep 24 |
133.60001 +0.20 |
136.43 | 130.20 | 134.00 | 56,609 |
| 06 Sep 24 |
133.39999 +0.20 |
139.80 | 130.00 | 133.80 | 51,197 |
| 05 Sep 24 |
133.20000 -3.80 |
139.80 | 133.00 | 134.80 | 22,548 |
| 04 Sep 24 |
137.00000 +0.80 |
140.00 | 135.80 | 140.00 | 257,933 |
| 03 Sep 24 |
136.20000 -2.80 |
138.20 | 134.11 | 135.00 | 306,476 |
| 02 Sep 24 |
139.00000 +1.40 |
139.80 | 135.00 | 139.00 | 235,862 |
| 30 Aug 24 |
137.60001 -5.40 |
146.60 | 133.54 | 144.20 | 357,136 |
| 29 Aug 24 |
143.00000 +1.80 |
147.62 | 141.40 | 145.00 | 126,792 |
| 28 Aug 24 |
141.20000 -4.40 |
146.20 | 141.20 | 146.20 | 139,791 |
| 27 Aug 24 |
145.60001 -9.40 |
159.80 | 145.60 | 152.60 | 143,554 |
| 23 Aug 24 |
155.00000 +5.00 |
158.00 | 150.20 | 150.20 | 29,287 |
| 22 Aug 24 |
150.00000 +1.00 |
157.40 | 148.00 | 155.00 | 121,628 |
| 21 Aug 24 |
149.00000 -4.40 |
159.80 | 143.90 | 151.20 | 236,228 |
| 20 Aug 24 |
153.39999 -6.20 |
164.80 | 152.60 | 161.80 | 150,329 |
| 19 Aug 24 |
159.60001 -5.40 |
168.00 | 159.60 | 165.00 | 145,292 |
| 16 Aug 24 |
165.00000 -7.00 |
173.00 | 165.00 | 169.20 | 80,578 |
| 15 Aug 24 |
172.00000 +3.80 |
177.00 | 167.00 | 167.00 | 67,234 |
| 14 Aug 24 |
168.20000 -1.40 |
177.00 | 167.80 | 175.80 | 60,641 |
| 13 Aug 24 |
169.60001 -0.40 |
177.80 | 165.20 | 165.20 | 52,686 |
| 12 Aug 24 |
170.00000 -4.40 |
180.80 | 164.20 | 170.20 | 57,494 |
| 09 Aug 24 |
174.39999 +7.00 |
185.00 | 167.01 | 169.60 | 199,380 |
| 08 Aug 24 |
167.39999 +8.00 |
170.00 | 155.20 | 155.20 | 31,087 |
| 07 Aug 24 |
159.39999 -3.20 |
165.00 | 155.20 | 160.20 | 88,024 |
| 06 Aug 24 |
162.60001 +7.40 |
165.00 | 154.20 | 154.20 | 40,248 |
| 05 Aug 24 |
155.20000 -12.00 |
167.40 | 151.00 | 160.20 | 55,939 |
| 02 Aug 24 |
167.20000 +7.20 |
171.00 | 157.40 | 160.20 | 98,940 |
| 01 Aug 24 |
160.00000 -2.00 |
168.00 | 160.00 | 164.20 | 55,274 |
| 31 Jul 24 |
162.00000 -2.80 |
165.00 | 157.20 | 162.00 | 32,476 |
| 30 Jul 24 |
164.80000 +0.80 |
165.00 | 160.00 | 160.00 | 17,293 |
| 29 Jul 24 |
164.00000 +7.00 |
166.80 | 156.60 | 161.80 | 86,717 |
| 26 Jul 24 |
157.00000 -0.80 |
161.80 | 155.20 | 161.80 | 3,924 |
| 25 Jul 24 |
157.80000 -7.20 |
162.00 | 155.80 | 159.60 | 61,301 |
| 24 Jul 24 |
165.00000 +5.60 |
165.00 | 158.40 | 164.80 | 31,055 |
| 23 Jul 24 |
159.39999 +2.40 |
164.60 | 155.20 | 160.00 | 45,880 |
| 22 Jul 24 |
157.00000 +2.00 |
159.80 | 151.00 | 159.80 | 96,678 |
| 19 Jul 24 |
155.00000 -12.60 |
170.00 | 154.50 | 170.00 | 51,944 |
| 18 Jul 24 |
167.60001 +5.40 |
170.00 | 155.60 | 155.60 | 135,210 |
| 17 Jul 24 |
162.20000 +8.40 |
162.20 | 152.40 | 155.80 | 51,591 |
| 16 Jul 24 |
153.80000 -1.60 |
161.80 | 152.00 | 161.80 | 63,503 |
| 15 Jul 24 |
155.39999 -11.60 |
175.00 | 155.40 | 175.00 | 68,501 |
| 12 Jul 24 |
167.00000 +10.20 |
172.90 | 151.20 | 153.80 | 254,644 |
| 11 Jul 24 |
156.80000 +5.60 |
158.20 | 150.00 | 150.40 | 95,125 |
| 10 Jul 24 |
151.20000 -6.80 |
164.00 | 150.60 | 164.00 | 143,949 |
| 09 Jul 24 |
158.00000 -3.40 |
163.80 | 151.40 | 163.80 | 656,524 |
| 08 Jul 24 |
161.39999 -2.40 |
171.00 | 160.00 | 162.00 | 226,909 |
| 05 Jul 24 |
163.80000 -3.20 |
174.80 | 162.40 | 174.80 | 21,264 |
| 04 Jul 24 |
167.00000 -4.80 |
174.80 | 162.80 | 174.80 | 216,101 |
| 03 Jul 24 |
171.80000 +5.40 |
175.00 | 165.20 | 167.20 | 209,951 |
| 02 Jul 24 |
166.39999 -5.60 |
175.85 | 166.40 | 175.40 | 93,335 |
| 01 Jul 24 |
172.00000 -7.40 |
188.00 | 172.00 | 180.20 | 192,950 |
| 28 Jun 24 |
179.39999 -6.20 |
189.80 | 179.40 | 189.80 | 320,038 |
| 27 Jun 24 |
185.60001 +7.20 |
193.00 | 175.41 | 183.00 | 469,251 |
| 26 Jun 24 |
178.39999 +13.20 |
183.00 | 160.20 | 172.80 | 152,222 |
| 25 Jun 24 |
165.20000 +2.20 |
170.75 | 162.00 | 163.20 | 82,080 |
| 24 Jun 24 |
163.00000 -10.60 |
175.95 | 163.00 | 171.00 | 356,126 |
| 21 Jun 24 |
173.60001 -8.60 |
184.80 | 173.60 | 180.40 | 421,048 |
| 20 Jun 24 |
182.20000 +6.60 |
184.80 | 171.20 | 171.20 | 150,969 |
| 19 Jun 24 |
175.60001 +3.60 |
185.02 | 165.00 | 165.00 | 506,774 |
| 18 Jun 24 |
172.00000 -8.00 |
186.80 | 172.00 | 183.00 | 512,494 |
| 17 Jun 24 |
180.00000 -2.00 |
189.80 | 176.00 | 178.20 | 340,091 |
| 14 Jun 24 |
182.00000 +8.80 |
183.60 | 171.00 | 171.20 | 227,125 |
| 13 Jun 24 |
173.20000 -4.40 |
177.71 | 170.00 | 177.00 | 87,700 |
| 12 Jun 24 |
177.60001 +6.00 |
180.00 | 172.80 | 174.20 | 57,192 |
| 11 Jun 24 |
171.60001 -4.80 |
180.50 | 171.00 | 176.00 | 169,789 |
| 10 Jun 24 |
176.39999 -2.60 |
185.00 | 175.42 | 185.00 | 97,646 |
| 07 Jun 24 |
179.00000 -5.20 |
188.80 | 179.00 | 186.00 | 282,973 |
| 06 Jun 24 |
184.20000 -7.20 |
200.00 | 181.40 | 200.00 | 110,929 |
| 05 Jun 24 |
191.39999 -1.40 |
199.80 | 185.32 | 199.80 | 249,034 |
| 04 Jun 24 |
192.80000 -4.40 |
198.81 | 190.12 | 195.00 | 193,732 |
| 03 Jun 24 |
197.20000 +2.00 |
203.00 | 196.00 | 197.00 | 257,117 |
| 31 May 24 |
195.20000 -26.80 |
230.00 | 195.20 | 230.00 | 2,611,784 |
| 30 May 24 |
222.00000 -3.00 |
230.00 | 222.00 | 223.50 | 77,334 |
| 29 May 24 |
225.00000 -1.00 |
233.91 | 217.00 | 230.00 | 561,519 |
| 28 May 24 |
226.00000 +0.00 |
234.00 | 220.00 | 220.00 | 393,248 |
| 24 May 24 |
226.00000 +17.00 |
231.87 | 201.00 | 210.00 | 360,076 |
| 23 May 24 |
209.00000 -9.50 |
223.50 | 200.00 | 223.50 | 381,533 |
| 22 May 24 |
218.50000 -3.50 |
235.00 | 213.50 | 235.00 | 209,660 |
| 21 May 24 |
222.00000 +0.50 |
243.75 | 215.00 | 215.00 | 1,086,913 |
| 20 May 24 |
221.50000 +12.00 |
225.00 | 208.50 | 210.00 | 533,487 |
| 17 May 24 |
209.50000 +4.50 |
214.50 | 200.00 | 205.00 | 255,099 |
| 16 May 24 |
205.00000 +9.20 |
209.00 | 196.80 | 199.60 | 194,940 |
| 15 May 24 |
195.80000 +0.40 |
197.12 | 189.60 | 193.40 | 134,500 |
| 14 May 24 |
195.39999 +8.00 |
199.40 | 184.00 | 187.40 | 152,262 |
| 13 May 24 |
187.39999 -8.40 |
203.11 | 182.20 | 197.00 | 617,706 |
| 10 May 24 |
195.80000 -5.20 |
203.00 | 195.80 | 201.50 | 155,678 |
| 09 May 24 |
201.00000 -8.00 |
213.50 | 201.00 | 213.50 | 73,912 |
| 08 May 24 |
209.00000 +1.00 |
211.50 | 204.00 | 204.50 | 98,419 |
| 07 May 24 |
208.00000 +3.50 |
210.00 | 196.20 | 196.20 | 139,356 |
| 03 May 24 |
204.50000 +5.90 |
204.50 | 193.00 | 193.00 | 118,933 |
| 02 May 24 |
198.60001 +3.60 |
203.00 | 190.00 | 198.60 | 141,616 |
| 01 May 24 |
195.00000 +0.00 |
195.40 | 190.00 | 190.00 | 58,594 |
| 30 Apr 24 |
195.00000 -7.00 |
201.55 | 187.40 | 200.00 | 234,901 |
| 29 Apr 24 |
202.00000 +7.00 |
208.70 | 190.00 | 190.00 | 225,616 |
| 26 Apr 24 |
195.00000 -10.00 |
208.38 | 181.20 | 202.00 | 981,982 |
| 25 Apr 24 |
205.00000 -14.00 |
221.50 | 199.80 | 217.50 | 438,677 |
| 24 Apr 24 |
219.00000 -6.00 |
231.00 | 219.00 | 226.00 | 144,989 |
| 23 Apr 24 |
225.00000 -6.00 |
239.50 | 225.00 | 235.00 | 303,470 |
| 22 Apr 24 |
231.00000 -9.00 |
246.50 | 230.50 | 238.50 | 97,899 |
| 19 Apr 24 |
240.00000 +3.50 |
244.00 | 227.50 | 235.50 | 228,751 |
| 18 Apr 24 |
236.50000 -9.50 |
246.50 | 235.00 | 243.00 | 102,073 |
| 17 Apr 24 |
246.00000 +4.00 |
246.50 | 240.00 | 240.50 | 42,025 |
| 16 Apr 24 |
242.00000 -2.50 |
248.57 | 240.00 | 240.50 | 184,198 |
| 15 Apr 24 |
244.50000 +1.00 |
248.50 | 240.00 | 240.00 | 39,355 |
| 12 Apr 24 |
243.50000 -7.50 |
259.00 | 240.50 | 248.00 | 93,245 |
| 11 Apr 24 |
251.00000 +1.50 |
260.00 | 241.00 | 255.50 | 289,569 |
| 10 Apr 24 |
249.50000 -17.50 |
279.50 | 249.50 | 279.50 | 179,139 |
| 09 Apr 24 |
267.00000 -19.00 |
289.50 | 263.50 | 282.50 | 563,067 |
| 08 Apr 24 |
286.00000 -7.50 |
289.35 | 268.00 | 275.00 | 977,370 |
| 05 Apr 24 |
293.50000 +13.50 |
293.50 | 267.00 | 271.50 | 318,313 |
| 04 Apr 24 |
280.00000 +15.00 |
280.00 | 260.00 | 261.00 | 859,786 |
| 03 Apr 24 |
265.00000 +10.00 |
271.52 | 250.00 | 250.00 | 846,027 |
| 02 Apr 24 |
255.00000 -9.50 |
284.59 | 245.00 | 266.50 | 788,362 |
| 28 Mar 24 |
264.50000 +27.00 |
265.10 | 237.50 | 242.00 | 626,247 |
| 27 Mar 24 |
237.50000 +5.50 |
242.51 | 230.00 | 232.00 | 429,885 |
| 26 Mar 24 |
232.00000 -8.00 |
240.19 | 232.00 | 237.00 | 300,173 |
| 25 Mar 24 |
240.00000 -18.00 |
260.00 | 237.50 | 259.50 | 502,736 |
| 22 Mar 24 |
258.00000 +11.00 |
262.50 | 244.00 | 248.50 | 630,768 |
| 21 Mar 24 |
247.00000 +2.00 |
249.00 | 239.11 | 248.50 | 404,820 |
| 20 Mar 24 |
245.00000 +2.00 |
245.31 | 238.50 | 241.00 | 273,164 |
| 19 Mar 24 |
243.00000 +8.00 |
246.20 | 235.00 | 238.00 | 817,493 |
| 18 Mar 24 |
235.00000 +1.50 |
238.00 | 230.00 | 237.50 | 265,874 |
| 15 Mar 24 |
233.50000 +0.00 |
245.00 | 228.00 | 234.00 | 630,291 |
| 14 Mar 24 |
233.50000 +11.50 |
237.52 | 221.00 | 221.00 | 320,537 |
| 13 Mar 24 |
222.00000 -22.00 |
240.00 | 220.00 | 224.00 | 1,465,706 |
| 12 Mar 24 |
244.00000 +1.50 |
249.00 | 240.50 | 245.00 | 165,496 |
| 11 Mar 24 |
242.50000 -20.50 |
277.50 | 240.50 | 265.00 | 200,914 |
| 08 Mar 24 |
263.00000 +14.00 |
274.50 | 249.17 | 252.00 | 493,459 |
| 07 Mar 24 |
249.00000 +13.00 |
253.00 | 231.00 | 235.00 | 330,539 |
| 06 Mar 24 |
236.00000 -9.50 |
247.50 | 230.00 | 241.00 | 267,361 |
| 05 Mar 24 |
245.50000 -11.50 |
257.50 | 245.00 | 250.00 | 65,116 |
| 04 Mar 24 |
257.00000 +1.00 |
265.00 | 244.50 | 244.50 | 56,584 |
| 01 Mar 24 |
256.00000 +14.00 |
259.50 | 242.00 | 242.00 | 61,500 |
| 29 Feb 24 |
242.00000 -1.50 |
259.50 | 240.50 | 240.50 | 197,656 |
| 28 Feb 24 |
243.50000 -5.00 |
255.50 | 243.50 | 250.00 | 117,544 |
| 27 Feb 24 |
248.50000 -5.50 |
259.50 | 247.00 | 250.50 | 72,580 |
| 26 Feb 24 |
254.00000 +0.00 |
264.50 | 250.50 | 258.50 | 19,752 |
| 23 Feb 24 |
254.00000 +3.00 |
264.50 | 251.50 | 251.50 | 43,715 |
| 22 Feb 24 |
251.00000 -3.50 |
264.50 | 250.50 | 251.00 | 40,021 |
| 21 Feb 24 |
254.50000 +3.50 |
263.50 | 251.00 | 251.00 | 46,520 |
| 20 Feb 24 |
251.00000 -10.00 |
270.00 | 251.00 | 260.00 | 20,626 |
| 19 Feb 24 |
261.00000 -12.00 |
281.00 | 260.00 | 270.50 | 31,030 |
| 16 Feb 24 |
273.00000 -4.50 |
289.00 | 270.50 | 271.00 | 9,293 |
| 15 Feb 24 |
277.50000 -8.00 |
291.50 | 276.45 | 291.50 | 24,475 |
| 14 Feb 24 |
285.50000 +6.00 |
294.50 | 274.67 | 285.00 | 64,854 |
| 13 Feb 24 |
279.50000 +9.50 |
285.00 | 265.50 | 265.50 | 84,447 |
| 12 Feb 24 |
270.00000 +0.00 |
275.00 | 266.00 | 275.00 | 6,838 |
| 09 Feb 24 |
270.00000 -2.50 |
274.50 | 266.00 | 272.50 | 24,640 |
| 08 Feb 24 |
272.50000 +10.50 |
279.50 | 260.00 | 279.50 | 65,933 |
| 07 Feb 24 |
262.00000 +2.00 |
270.50 | 256.50 | 265.00 | 65,997 |
| 06 Feb 24 |
260.00000 +5.00 |
260.00 | 245.50 | 251.50 | 84,960 |
| 05 Feb 24 |
255.00000 -7.00 |
262.75 | 250.50 | 260.50 | 51,969 |
| 02 Feb 24 |
262.00000 -0.50 |
275.00 | 261.00 | 261.50 | 23,067 |
| 01 Feb 24 |
262.50000 -16.50 |
284.50 | 260.50 | 284.50 | 57,520 |
| 31 Jan 24 |
279.00000 -2.00 |
295.00 | 279.00 | 295.00 | 45,979 |
| 30 Jan 24 |
281.00000 -12.50 |
293.50 | 281.00 | 293.50 | 46,356 |
| 29 Jan 24 |
293.50000 +14.00 |
293.50 | 272.00 | 273.00 | 47,356 |
| 26 Jan 24 |
279.50000 -12.00 |
288.50 | 271.50 | 288.50 | 15,606 |
| 25 Jan 24 |
291.50000 +10.50 |
294.50 | 270.50 | 294.50 | 76,628 |
| 24 Jan 24 |
281.00000 +1.00 |
292.00 | 275.00 | 278.00 | 158,963 |
| 23 Jan 24 |
280.00000 +16.00 |
296.50 | 261.00 | 271.50 | 119,212 |
| 22 Jan 24 |
264.00000 +6.00 |
280.50 | 260.50 | 264.50 | 57,902 |
| 19 Jan 24 |
258.00000 -4.50 |
264.00 | 255.00 | 258.00 | 224,768 |
| 18 Jan 24 |
262.50000 +11.50 |
264.00 | 243.00 | 243.00 | 128,944 |
| 17 Jan 24 |
251.00000 -0.50 |
254.50 | 245.50 | 248.50 | 14,517 |
| 16 Jan 24 |
251.50000 +5.00 |
255.00 | 240.50 | 240.50 | 53,073 |
| 15 Jan 24 |
246.50000 -10.50 |
273.50 | 242.00 | 273.50 | 71,106 |
| 12 Jan 24 |
257.00000 +4.00 |
263.37 | 250.50 | 250.50 | 56,036 |
| 11 Jan 24 |
253.00000 -5.50 |
262.99 | 250.00 | 260.50 | 34,350 |
| 10 Jan 24 |
258.50000 -5.00 |
267.91 | 255.00 | 264.50 | 123,534 |
| 09 Jan 24 |
263.50000 -25.50 |
294.00 | 263.50 | 294.00 | 71,786 |
| 08 Jan 24 |
289.00000 +9.00 |
291.00 | 276.50 | 283.50 | 43,108 |
| 05 Jan 24 |
280.00000 +0.50 |
280.00 | 270.00 | 275.50 | 179,957 |
| 04 Jan 24 |
279.50000 -4.50 |
283.50 | 275.00 | 275.50 | 24,922 |
| 03 Jan 24 |
284.00000 -3.50 |
287.13 | 280.00 | 280.50 | 15,364 |
| 02 Jan 24 |
287.50000 -14.50 |
303.50 | 287.00 | 301.00 | 95,767 |
| 29 Dec 23 |
302.00000 -12.00 |
315.13 | 300.00 | 310.50 | 38,791 |
| 28 Dec 23 |
314.00000 +2.00 |
329.50 | 308.50 | 308.50 | 61,456 |
| 27 Dec 23 |
312.00000 +2.00 |
324.50 | 305.00 | 305.00 | 1,210,461 |
| 22 Dec 23 |
310.00000 -4.00 |
319.50 | 299.50 | 316.50 | 143,985 |
| 21 Dec 23 |
314.00000 -21.00 |
344.50 | 310.00 | 325.00 | 494,368 |
| 20 Dec 23 |
335.00000 +8.00 |
354.00 | 324.29 | 331.00 | 442,108 |
| 19 Dec 23 |
327.00000 +14.50 |
340.00 | 305.00 | 305.00 | 270,216 |
| 18 Dec 23 |
312.50000 +5.50 |
327.50 | 302.00 | 314.50 | 643,394 |
| 15 Dec 23 |
307.00000 -8.00 |
350.00 | 301.00 | 320.00 | 483,031 |
| 14 Dec 23 |
315.00000 +38.00 |
315.00 | 279.50 | 286.50 | 377,992 |
| 13 Dec 23 |
277.00000 +7.00 |
289.00 | 269.50 | 276.00 | 67,855 |
| 12 Dec 23 |
270.00000 +0.00 |
279.50 | 267.50 | 279.50 | 95,648 |
| 11 Dec 23 |
270.00000 +4.50 |
273.00 | 260.50 | 270.00 | 116,720 |
| 08 Dec 23 |
265.50000 +3.00 |
283.04 | 261.00 | 264.50 | 205,077 |
| 07 Dec 23 |
262.50000 +0.00 |
265.00 | 260.00 | 265.00 | 82,309 |
| 06 Dec 23 |
262.50000 +2.50 |
264.50 | 254.00 | 259.50 | 51,399 |
| 05 Dec 23 |
260.00000 +10.00 |
260.00 | 247.00 | 250.50 | 83,471 |
| 04 Dec 23 |
250.00000 -4.00 |
260.13 | 250.00 | 253.00 | 42,823 |
| 01 Dec 23 |
254.00000 +2.00 |
265.00 | 250.50 | 265.00 | 27,755 |
| 30 Nov 23 |
252.00000 -1.50 |
265.00 | 241.50 | 265.00 | 195,602 |
| 29 Nov 23 |
253.50000 -1.50 |
262.00 | 250.50 | 259.50 | 113,315 |
| 28 Nov 23 |
255.00000 +5.00 |
259.50 | 245.00 | 249.00 | 164,389 |
| 27 Nov 23 |
250.00000 -6.50 |
270.00 | 245.00 | 270.00 | 174,813 |
| 24 Nov 23 |
256.50000 -33.00 |
299.50 | 250.50 | 299.50 | 270,322 |
| 23 Nov 23 |
289.50000 +34.50 |
325.00 | 252.50 | 264.50 | 656,169 |
| 22 Nov 23 |
255.00000 -47.00 |
298.38 | 228.00 | 294.00 | 1,228,759 |
| 21 Nov 23 |
302.00000 -12.00 |
319.50 | 302.00 | 312.50 | 233,539 |
| 20 Nov 23 |
314.00000 -19.50 |
350.00 | 313.00 | 324.50 | 161,864 |
| 17 Nov 23 |
333.50000 -1.00 |
350.00 | 324.50 | 345.00 | 49,074 |
| 16 Nov 23 |
334.50000 -10.50 |
359.50 | 331.00 | 359.50 | 113,825 |
| 15 Nov 23 |
345.00000 +4.00 |
358.00 | 327.00 | 358.00 | 188,209 |
| 14 Nov 23 |
341.00000 -29.00 |
376.50 | 333.50 | 370.00 | 420,831 |
| 13 Nov 23 |
370.00000 -68.00 |
450.00 | 361.00 | 445.00 | 587,180 |
| 10 Nov 23 |
438.00000 +25.00 |
455.00 | 410.50 | 415.00 | 768,248 |
| 09 Nov 23 |
413.00000 +13.00 |
470.00 | 390.50 | 409.50 | 714,233 |
| 08 Nov 23 |
400.00000 +13.50 |
429.00 | 381.00 | 388.00 | 773,700 |
| 07 Nov 23 |
386.50000 +35.50 |
403.50 | 350.50 | 361.00 | 544,495 |
| 06 Nov 23 |
351.00000 -24.00 |
389.00 | 351.00 | 355.00 | 292,831 |
| 03 Nov 23 |
375.00000 +42.00 |
390.00 | 332.78 | 349.50 | 536,890 |
| 02 Nov 23 |
333.00000 +11.00 |
342.50 | 327.50 | 329.50 | 72,854 |
| 01 Nov 23 |
322.00000 +0.00 |
337.50 | 319.50 | 337.50 | 83,481 |
| 31 Oct 23 |
322.00000 +0.00 |
334.50 | 320.50 | 329.50 | 84,074 |
| 30 Oct 23 |
322.00000 -9.00 |
351.00 | 320.00 | 349.50 | 262,920 |
| 27 Oct 23 |
331.00000 -3.50 |
350.00 | 325.00 | 350.00 | 63,748 |
| 26 Oct 23 |
334.50000 -14.00 |
357.32 | 330.00 | 342.50 | 92,480 |
| 25 Oct 23 |
348.50000 -7.50 |
365.00 | 341.50 | 350.50 | 118,366 |
| 24 Oct 23 |
356.00000 +16.00 |
364.50 | 331.50 | 333.50 | 157,167 |
| 23 Oct 23 |
340.00000 +4.00 |
390.00 | 328.33 | 347.50 | 346,692 |
| 20 Oct 23 |
336.00000 +12.00 |
359.00 | 303.73 | 320.00 | 754,085 |
| 19 Oct 23 |
324.00000 -57.50 |
410.00 | 315.50 | 375.50 | 734,478 |
| 18 Oct 23 |
381.50000 +30.50 |
401.00 | 326.00 | 346.50 | 944,971 |
| 17 Oct 23 |
351.00000 +24.00 |
372.88 | 326.32 | 333.50 | 1,129,078 |
| 16 Oct 23 |
327.00000 -65.00 |
405.50 | 323.02 | 400.00 | 944,623 |
| 13 Oct 23 |
392.00000 -23.00 |
432.50 | 389.50 | 432.50 | 353,220 |
| 12 Oct 23 |
415.00000 -11.50 |
439.00 | 402.00 | 420.50 | 230,324 |
| 11 Oct 23 |
426.50000 -12.00 |
459.50 | 425.00 | 459.50 | 124,834 |
| 10 Oct 23 |
438.50000 +0.50 |
448.73 | 431.00 | 445.00 | 85,473 |
| 09 Oct 23 |
438.00000 -5.00 |
460.00 | 428.00 | 460.00 | 45,402 |
| 06 Oct 23 |
443.00000 -54.00 |
508.00 | 440.00 | 500.00 | 192,979 |
| 05 Oct 23 |
497.00000 +20.50 |
520.00 | 445.52 | 475.00 | 713,579 |
| 04 Oct 23 |
476.50000 +35.00 |
485.00 | 427.00 | 438.50 | 481,628 |
| 03 Oct 23 |
441.50000 -58.50 |
530.00 | 440.00 | 508.00 | 799,873 |
| 02 Oct 23 |
500.00000 -20.00 |
553.00 | 454.00 | 533.00 | 785,061 |
| 29 Sep 23 |
520.00000 -7.00 |
557.00 | 511.00 | 528.00 | 1,765,856 |
| 28 Sep 23 |
527.00000 +8.00 |
550.00 | 490.50 | 540.00 | 381,049 |
| 27 Sep 23 |
519.00000 +1.00 |
538.00 | 502.00 | 533.00 | 369,195 |
| 26 Sep 23 |
518.00000 -14.00 |
554.00 | 498.00 | 525.00 | 1,392,739 |
| 25 Sep 23 |
532.00000 -18.00 |
559.00 | 411.50 | 528.00 | 2,761,644 |
| 22 Sep 23 |
550.00000 -20.00 |
595.00 | 539.58 | 563.00 | 434,002 |
| 21 Sep 23 |
570.00000 -61.00 |
656.00 | 570.00 | 635.00 | 878,105 |
| 20 Sep 23 |
631.00000 +1.00 |
648.00 | 592.00 | 638.00 | 308,632 |
| 19 Sep 23 |
630.00000 -5.00 |
669.00 | 623.00 | 635.00 | 591,810 |
| 18 Sep 23 |
635.00000 +3.00 |
685.00 | 610.00 | 636.00 | 880,059 |
| 15 Sep 23 |
632.00000 +8.00 |
638.70 | 614.00 | 638.00 | 852,786 |
| 14 Sep 23 |
624.00000 +42.00 |
650.00 | 585.00 | 585.00 | 1,500,882 |
| 13 Sep 23 |
582.00000 +1.00 |
628.16 | 571.00 | 589.00 | 602,451 |
| 12 Sep 23 |
581.00000 +16.00 |
587.15 | 540.00 | 576.00 | 320,700 |
| 11 Sep 23 |
565.00000 +34.00 |
577.00 | 536.00 | 541.00 | 260,483 |
| 08 Sep 23 |
531.00000 +8.00 |
542.00 | 521.00 | 521.00 | 46,164 |
| 07 Sep 23 |
523.00000 -28.00 |
568.53 | 523.00 | 550.00 | 124,116 |
| 06 Sep 23 |
551.00000 +3.00 |
572.08 | 538.00 | 551.00 | 384,869 |
| 05 Sep 23 |
548.00000 +3.00 |
584.00 | 540.00 | 545.00 | 49,396 |
| 04 Sep 23 |
545.00000 -17.00 |
566.05 | 540.75 | 550.00 | 67,807 |
| 01 Sep 23 |
562.00000 -5.00 |
568.00 | 555.00 | 560.00 | 141,829 |
| 31 Aug 23 |
567.00000 -24.00 |
589.00 | 566.00 | 577.00 | 100,029 |
| 30 Aug 23 |
591.00000 -26.00 |
629.00 | 580.00 | 629.00 | 83,542 |
| 29 Aug 23 |
617.00000 +21.00 |
617.00 | 580.00 | 580.00 | 129,914 |
| 25 Aug 23 |
596.00000 -4.00 |
607.43 | 582.00 | 588.00 | 45,039 |
| 24 Aug 23 |
600.00000 -19.00 |
624.00 | 597.00 | 618.00 | 82,077 |
| 23 Aug 23 |
619.00000 -16.00 |
666.00 | 618.00 | 636.00 | 135,037 |
| 22 Aug 23 |
635.00000 -3.00 |
657.00 | 621.00 | 621.00 | 210,594 |
| 21 Aug 23 |
638.00000 -30.00 |
670.00 | 629.05 | 670.00 | 149,009 |
| 18 Aug 23 |
668.00000 +33.00 |
668.00 | 632.00 | 665.00 | 203,715 |
| 17 Aug 23 |
635.00000 +27.00 |
665.00 | 599.70 | 619.00 | 429,677 |
| 16 Aug 23 |
608.00000 +11.00 |
619.00 | 574.55 | 586.00 | 378,161 |
| 15 Aug 23 |
597.00000 -46.00 |
630.00 | 560.00 | 622.00 | 2,626,598 |
| 14 Aug 23 |
643.00000 -21.00 |
685.48 | 623.84 | 666.00 | 469,061 |
| 11 Aug 23 |
664.00000 -16.00 |
699.00 | 664.00 | 699.00 | 43,338 |
| 10 Aug 23 |
680.00000 +0.00 |
689.00 | 666.00 | 666.00 | 13,495 |
| 09 Aug 23 |
680.00000 -9.00 |
694.00 | 671.00 | 694.00 | 28,736 |
| 08 Aug 23 |
689.00000 -5.00 |
701.80 | 672.00 | 690.00 | 57,532 |
| 07 Aug 23 |
694.00000 +32.00 |
705.00 | 651.00 | 651.00 | 107,459 |
| 04 Aug 23 |
662.00000 -10.00 |
684.55 | 641.00 | 656.00 | 213,653 |
| 03 Aug 23 |
672.00000 +8.00 |
689.00 | 652.00 | 667.00 | 55,067 |
| 02 Aug 23 |
664.00000 -45.00 |
702.00 | 661.00 | 700.00 | 102,923 |
| 01 Aug 23 |
709.00000 +53.00 |
729.50 | 672.00 | 672.00 | 314,238 |
| 31 Jul 23 |
656.00000 -66.00 |
724.00 | 650.00 | 724.00 | 377,857 |
| 28 Jul 23 |
722.00000 +13.00 |
725.00 | 699.00 | 719.00 | 223,138 |
| 27 Jul 23 |
709.00000 -13.00 |
718.33 | 698.00 | 701.00 | 187,631 |
| 26 Jul 23 |
722.00000 +6.00 |
722.00 | 694.58 | 719.00 | 75,604 |
| 25 Jul 23 |
716.00000 +8.00 |
720.00 | 690.00 | 690.00 | 217,744 |
| 24 Jul 23 |
708.00000 -7.00 |
720.00 | 691.00 | 719.00 | 155,326 |
| 21 Jul 23 |
715.00000 +17.00 |
720.00 | 686.50 | 698.00 | 327,605 |
| 20 Jul 23 |
698.00000 +6.00 |
710.00 | 676.00 | 686.00 | 372,110 |
| 19 Jul 23 |
692.00000 -10.00 |
719.00 | 677.00 | 701.00 | 273,254 |
| 18 Jul 23 |
702.00000 +27.00 |
710.00 | 676.56 | 680.00 | 848,480 |
| 17 Jul 23 |
675.00000 +42.00 |
694.00 | 609.00 | 612.00 | 685,490 |
| 14 Jul 23 |
633.00000 -3.00 |
642.00 | 617.30 | 632.00 | 652,524 |
| 13 Jul 23 |
636.00000 +6.00 |
643.00 | 624.00 | 640.00 | 1,592,853 |
| 12 Jul 23 |
630.00000 +24.00 |
640.03 | 614.00 | 618.00 | 419,955 |
| 11 Jul 23 |
606.00000 -7.00 |
625.16 | 606.00 | 617.00 | 370,555 |
| 10 Jul 23 |
613.00000 +7.00 |
634.00 | 580.00 | 580.00 | 350,543 |
| 07 Jul 23 |
606.00000 +16.00 |
619.00 | 581.00 | 581.00 | 326,474 |
| 06 Jul 23 |
590.00000 -24.00 |
619.00 | 584.00 | 591.00 | 55,557 |
| 05 Jul 23 |
614.00000 +0.00 |
620.00 | 590.00 | 617.00 | 189,506 |
| 04 Jul 23 |
614.00000 +9.00 |
620.00 | 599.00 | 620.00 | 311,294 |
| 03 Jul 23 |
605.00000 +16.00 |
614.16 | 581.00 | 600.00 | 314,672 |
| 30 Jun 23 |
589.00000 -16.00 |
614.75 | 589.00 | 609.00 | 178,358 |
| 29 Jun 23 |
605.00000 -1.00 |
618.00 | 580.00 | 599.00 | 282,592 |
| 28 Jun 23 |
606.00000 +30.00 |
619.00 | 571.00 | 571.00 | 974,144 |
| 27 Jun 23 |
576.00000 -28.00 |
600.33 | 563.00 | 596.00 | 1,251,267 |
| 26 Jun 23 |
604.00000 -15.00 |
625.00 | 594.00 | 618.00 | 147,445 |
| 23 Jun 23 |
619.00000 -3.00 |
629.00 | 610.00 | 620.00 | 743,234 |
| 22 Jun 23 |
622.00000 +20.00 |
629.00 | 591.42 | 598.00 | 814,372 |
| 21 Jun 23 |
602.00000 +20.00 |
605.00 | 577.00 | 577.00 | 354,485 |
| 20 Jun 23 |
582.00000 -5.00 |
589.00 | 577.00 | 577.00 | 25,690 |
| 19 Jun 23 |
587.00000 +7.00 |
587.00 | 576.00 | 576.00 | 45,879 |
| 16 Jun 23 |
580.00000 +4.00 |
581.00 | 568.00 | 572.00 | 44,364 |
| 15 Jun 23 |
576.00000 +14.00 |
597.25 | 555.00 | 555.00 | 177,894 |
| 14 Jun 23 |
562.00000 +7.00 |
570.00 | 555.00 | 570.00 | 70,725 |
| 13 Jun 23 |
555.00000 +21.00 |
555.00 | 520.00 | 520.00 | 60,205 |
| 12 Jun 23 |
534.00000 -16.00 |
569.00 | 531.00 | 569.00 | 42,083 |
| 09 Jun 23 |
550.00000 -46.00 |
590.00 | 548.00 | 570.00 | 326,732 |
| 08 Jun 23 |
596.00000 +8.00 |
605.00 | 581.00 | 581.00 | 354,096 |
| 07 Jun 23 |
588.00000 -19.00 |
611.00 | 585.00 | 608.00 | 1,496,296 |
| 06 Jun 23 |
607.00000 +20.00 |
612.00 | 564.00 | 579.00 | 686,236 |
| 05 Jun 23 |
587.00000 +10.00 |
597.00 | 552.00 | 580.00 | 921,622 |
| 02 Jun 23 |
577.00000 +24.00 |
585.00 | 540.00 | 540.00 | 1,091,273 |
| 01 Jun 23 |
553.00000 +23.00 |
565.00 | 524.00 | 530.00 | 1,436,488 |
| 31 May 23 |
530.00000 +28.00 |
539.00 | 487.25 | 501.00 | 1,445,218 |
| 30 May 23 |
502.00000 +10.00 |
509.00 | 494.00 | 498.00 | 668,667 |
| 26 May 23 |
492.00000 +9.00 |
500.00 | 472.50 | 500.00 | 2,045,457 |
| 25 May 23 |
483.00000 +3.00 |
493.00 | 472.50 | 489.50 | 176,866 |
| 24 May 23 |
480.00000 +2.00 |
492.50 | 474.00 | 480.00 | 2,318,682 |
| 23 May 23 |
478.00000 -11.50 |
504.85 | 465.00 | 484.50 | 166,121 |
| 22 May 23 |
489.50000 +2.00 |
508.79 | 480.50 | 480.50 | 291,472 |
| 19 May 23 |
487.50000 -6.00 |
505.91 | 485.00 | 485.00 | 40,003 |
| 18 May 23 |
493.50000 +8.00 |
517.00 | 481.00 | 481.00 | 217,642 |
| 17 May 23 |
485.50000 -3.00 |
494.99 | 478.50 | 480.00 | 48,539 |
| 16 May 23 |
488.50000 -38.50 |
536.00 | 488.50 | 521.00 | 168,801 |
| 15 May 23 |
527.00000 +5.00 |
538.00 | 520.00 | 520.00 | 20,467 |
| 12 May 23 |
522.00000 +5.00 |
544.45 | 520.00 | 520.00 | 17,550 |
| 11 May 23 |
517.00000 -18.00 |
545.70 | 517.00 | 532.00 | 16,222 |
| 10 May 23 |
535.00000 -39.00 |
573.23 | 521.00 | 551.00 | 599,670 |
| 09 May 23 |
574.00000 +6.00 |
578.00 | 562.00 | 571.00 | 83,261 |
| 05 May 23 |
568.00000 +4.00 |
580.00 | 547.00 | 561.00 | 267,839 |
| 04 May 23 |
564.00000 -9.00 |
586.00 | 561.00 | 561.00 | 67,060 |
| 03 May 23 |
573.00000 +13.00 |
583.90 | 542.35 | 570.00 | 151,045 |
| 02 May 23 |
560.00000 +39.00 |
560.00 | 506.00 | 508.00 | 119,455 |
| 28 Apr 23 |
521.00000 +24.50 |
539.00 | 490.50 | 504.00 | 56,679 |
| 27 Apr 23 |
496.50000 +1.50 |
504.00 | 491.50 | 498.00 | 55,796 |
| 26 Apr 23 |
495.00000 +0.00 |
496.02 | 490.00 | 490.00 | 69,905 |
| 25 Apr 23 |
495.00000 +20.00 |
512.72 | 470.00 | 500.00 | 340,004 |
| 24 Apr 23 |
475.00000 -1.50 |
483.96 | 467.00 | 470.00 | 230,482 |
| 21 Apr 23 |
476.50000 +4.00 |
489.50 | 460.00 | 460.00 | 4,699 |
| 20 Apr 23 |
472.50000 +0.50 |
498.00 | 470.96 | 498.00 | 24,630 |
| 19 Apr 23 |
472.00000 +8.00 |
479.50 | 452.50 | 460.00 | 34,054 |
| 18 Apr 23 |
464.00000 -4.00 |
500.00 | 462.00 | 496.00 | 10,017 |
| 17 Apr 23 |
468.00000 +2.50 |
484.00 | 468.00 | 471.50 | 18,070 |
| 14 Apr 23 |
465.50000 -8.50 |
502.00 | 460.00 | 467.00 | 50,087 |
| 13 Apr 23 |
474.00000 +16.50 |
479.50 | 455.50 | 455.50 | 44,655 |
| 12 Apr 23 |
457.50000 -4.00 |
479.50 | 455.00 | 456.50 | 43,547 |
| 11 Apr 23 |
461.50000 -6.50 |
472.00 | 451.00 | 465.00 | 67,056 |
| 06 Apr 23 |
468.00000 -12.00 |
515.00 | 465.00 | 480.00 | 79,417 |
| 05 Apr 23 |
480.00000 -10.00 |
492.18 | 480.00 | 482.00 | 15,887 |
| 04 Apr 23 |
490.00000 -4.50 |
510.00 | 490.00 | 506.00 | 29,114 |
| 03 Apr 23 |
494.50000 +4.50 |
525.00 | 482.00 | 482.00 | 45,287 |
| 31 Mar 23 |
490.00000 -5.00 |
524.00 | 490.00 | 494.00 | 84,515 |
| 30 Mar 23 |
495.00000 +15.00 |
514.00 | 480.00 | 480.00 | 56,453 |
| 29 Mar 23 |
480.00000 -8.00 |
518.00 | 480.00 | 485.00 | 28,706 |
| 28 Mar 23 |
488.00000 +8.00 |
498.00 | 480.00 | 480.00 | 29,623 |
| 27 Mar 23 |
480.00000 -24.00 |
528.00 | 480.00 | 490.00 | 117,594 |
| 24 Mar 23 |
504.00000 +2.00 |
506.00 | 491.00 | 499.00 | 25,403 |
| 23 Mar 23 |
502.00000 -2.00 |
515.05 | 490.00 | 490.00 | 23,793 |
| 22 Mar 23 |
504.00000 -2.00 |
512.00 | 494.00 | 504.00 | 40,664 |
| 21 Mar 23 |
506.00000 +21.00 |
520.00 | 480.00 | 486.00 | 39,347 |
| 20 Mar 23 |
485.00000 -27.00 |
522.00 | 481.00 | 506.00 | 96,199 |
| 17 Mar 23 |
512.00000 -48.00 |
552.20 | 512.00 | 542.00 | 70,189 |
| 16 Mar 23 |
560.00000 -4.00 |
574.00 | 560.00 | 560.00 | 80,705 |
| 15 Mar 23 |
564.00000 -2.00 |
576.00 | 550.00 | 574.00 | 49,220 |
| 14 Mar 23 |
566.00000 +6.00 |
574.00 | 560.00 | 560.00 | 21,512 |
| 13 Mar 23 |
560.00000 -20.00 |
575.60 | 560.00 | 562.00 | 41,032 |
| 10 Mar 23 |
580.00000 +16.00 |
580.00 | 550.00 | 560.00 | 80,899 |
| 09 Mar 23 |
564.00000 -6.00 |
582.75 | 560.00 | 562.00 | 52,270 |
| 08 Mar 23 |
570.00000 +6.00 |
581.84 | 560.00 | 560.00 | 47,243 |
| 07 Mar 23 |
564.00000 +2.00 |
588.00 | 560.00 | 560.00 | 47,337 |
| 06 Mar 23 |
562.00000 -2.00 |
572.00 | 556.00 | 556.00 | 72,090 |
| 03 Mar 23 |
564.00000 -10.00 |
579.80 | 560.00 | 576.00 | 295,168 |
| 02 Mar 23 |
574.00000 -8.00 |
590.40 | 572.00 | 572.00 | 173,128 |
| 01 Mar 23 |
582.00000 -6.00 |
610.00 | 578.90 | 594.00 | 228,585 |
| 28 Feb 23 |
588.00000 +26.00 |
596.00 | 560.00 | 562.00 | 758,872 |
| 27 Feb 23 |
562.00000 +14.00 |
571.40 | 546.00 | 546.00 | 648,830 |
| 24 Feb 23 |
548.00000 +2.00 |
561.19 | 540.00 | 550.00 | 11,138 |
| 23 Feb 23 |
546.00000 +8.00 |
570.00 | 524.00 | 542.00 | 26,112 |
| 22 Feb 23 |
538.00000 +0.00 |
544.00 | 530.00 | 544.00 | 99,295 |
| 21 Feb 23 |
538.00000 -2.00 |
551.19 | 536.00 | 536.00 | 53,530 |
| 20 Feb 23 |
540.00000 -4.00 |
560.00 | 530.00 | 530.00 | 212,098 |
| 17 Feb 23 |
544.00000 +4.00 |
552.81 | 531.50 | 540.00 | 125,523 |
| 16 Feb 23 |
540.00000 +12.00 |
566.00 | 528.50 | 530.00 | 288,931 |
| 15 Feb 23 |
528.00000 +0.00 |
546.00 | 520.00 | 536.00 | 47,833 |
| 14 Feb 23 |
528.00000 +4.00 |
548.00 | 524.00 | 530.00 | 46,095 |
| 13 Feb 23 |
524.00000 -12.00 |
550.00 | 522.00 | 550.00 | 262,003 |
| 10 Feb 23 |
536.00000 +36.00 |
560.00 | 480.00 | 480.00 | 971,141 |
| 09 Feb 23 |
500.00000 +30.00 |
510.00 | 451.00 | 465.00 | 226,810 |
| 08 Feb 23 |
470.00000 +15.00 |
480.00 | 450.00 | 450.00 | 26,176 |
| 07 Feb 23 |
455.00000 +0.00 |
479.00 | 450.00 | 456.00 | 76,667 |
| 06 Feb 23 |
455.00000 -21.00 |
499.00 | 455.00 | 499.00 | 102,318 |
| 03 Feb 23 |
476.00000 -32.00 |
518.00 | 475.00 | 490.00 | 93,255 |
| 02 Feb 23 |
508.00000 +40.00 |
514.00 | 463.00 | 479.00 | 236,563 |
| 01 Feb 23 |
468.00000 +14.00 |
472.00 | 450.00 | 450.00 | 87,201 |
| 31 Jan 23 |
454.00000 -4.00 |
462.00 | 444.00 | 460.00 | 152,487 |
| 30 Jan 23 |
458.00000 -7.00 |
472.60 | 451.00 | 462.00 | 133,241 |
| 27 Jan 23 |
465.00000 -6.00 |
475.00 | 463.00 | 465.00 | 21,282 |
| 26 Jan 23 |
471.00000 -11.00 |
486.04 | 465.00 | 481.00 | 70,550 |
| 25 Jan 23 |
482.00000 -8.00 |
492.48 | 476.00 | 490.00 | 91,332 |
| 24 Jan 23 |
490.00000 -9.00 |
501.70 | 481.00 | 496.00 | 29,843 |
| 23 Jan 23 |
499.00000 -11.00 |
525.62 | 496.00 | 510.00 | 138,726 |
| 20 Jan 23 |
510.00000 -24.00 |
546.10 | 510.00 | 524.00 | 96,081 |
| 19 Jan 23 |
534.00000 -16.00 |
570.00 | 526.00 | 570.00 | 37,747 |
| 18 Jan 23 |
550.00000 -2.00 |
578.56 | 542.00 | 560.00 | 160,208 |
| 17 Jan 23 |
552.00000 +4.00 |
563.30 | 538.00 | 540.00 | 61,231 |
| 16 Jan 23 |
548.00000 -18.00 |
578.00 | 542.00 | 578.00 | 55,036 |
| 13 Jan 23 |
566.00000 +6.00 |
587.10 | 550.00 | 560.00 | 152,480 |
| 12 Jan 23 |
560.00000 -10.00 |
574.76 | 542.00 | 562.00 | 239,205 |
| 11 Jan 23 |
570.00000 -22.00 |
600.00 | 552.00 | 570.00 | 147,486 |
| 10 Jan 23 |
592.00000 -4.00 |
610.00 | 574.00 | 600.00 | 628,945 |
| 09 Jan 23 |
596.00000 +0.00 |
616.00 | 572.00 | 594.00 | 423,628 |
| 06 Jan 23 |
596.00000 +50.00 |
610.00 | 540.00 | 540.00 | 1,086,494 |
| 05 Jan 23 |
546.00000 +26.00 |
554.00 | 516.00 | 516.00 | 903,673 |
| 04 Jan 23 |
520.00000 +16.00 |
540.00 | 488.00 | 510.00 | 958,855 |
| 03 Jan 23 |
504.00000 +23.00 |
526.00 | 477.50 | 481.00 | 164,799 |
| 30 Dec 22 |
481.00000 -13.00 |
503.75 | 471.00 | 499.00 | 62,327 |
| 29 Dec 22 |
494.00000 -12.00 |
517.30 | 492.00 | 512.00 | 106,042 |
| 28 Dec 22 |
506.00000 -14.00 |
536.00 | 492.00 | 508.00 | 353,682 |
| 23 Dec 22 |
520.00000 +50.00 |
530.00 | 476.53 | 480.00 | 674,590 |
| 22 Dec 22 |
470.00000 +9.00 |
500.00 | 451.27 | 460.00 | 202,614 |
| 21 Dec 22 |
461.00000 -1.00 |
467.64 | 455.00 | 460.00 | 191,162 |
| 20 Dec 22 |
462.00000 -31.00 |
528.00 | 460.00 | 490.00 | 363,849 |
| 19 Dec 22 |
493.00000 +37.00 |
510.00 | 440.00 | 440.00 | 759,629 |
| 16 Dec 22 |
456.00000 +5.00 |
467.00 | 431.00 | 445.00 | 285,950 |
| 15 Dec 22 |
451.00000 +16.00 |
456.00 | 430.00 | 436.00 | 121,223 |
| 14 Dec 22 |
435.00000 -29.00 |
485.00 | 430.24 | 462.00 | 252,215 |
| 13 Dec 22 |
464.00000 -9.00 |
494.80 | 460.00 | 493.00 | 172,188 |
| 12 Dec 22 |
473.00000 -5.00 |
498.00 | 461.00 | 461.00 | 320,473 |
| 09 Dec 22 |
478.00000 +34.00 |
502.00 | 445.00 | 450.00 | 918,707 |
| 08 Dec 22 |
444.00000 +8.00 |
464.00 | 423.50 | 426.00 | 104,070 |
| 07 Dec 22 |
436.00000 -2.00 |
456.00 | 420.00 | 420.00 | 337,752 |
| 06 Dec 22 |
438.00000 +2.00 |
444.50 | 427.00 | 430.00 | 152,546 |
| 05 Dec 22 |
436.00000 -3.00 |
448.00 | 420.00 | 420.00 | 347,745 |
| 02 Dec 22 |
439.00000 +6.00 |
500.00 | 430.00 | 430.00 | 1,392,637 |
| 01 Dec 22 |
433.00000 +7.00 |
445.00 | 420.00 | 420.00 | 174,797 |
| 30 Nov 22 |
426.00000 +12.00 |
444.00 | 415.00 | 418.00 | 155,708 |
| 29 Nov 22 |
414.00000 -35.00 |
466.67 | 414.00 | 439.00 | 254,933 |
| 28 Nov 22 |
449.00000 -4.00 |
472.05 | 443.00 | 450.00 | 162,543 |
| 25 Nov 22 |
453.00000 -23.00 |
490.70 | 450.00 | 470.00 | 354,158 |
| 24 Nov 22 |
476.00000 +26.00 |
480.00 | 450.00 | 470.00 | 147,971 |
| 23 Nov 22 |
450.00000 -24.00 |
515.20 | 441.00 | 470.00 | 321,505 |
| 22 Nov 22 |
474.00000 +10.00 |
481.89 | 464.00 | 464.00 | 1,078,217 |
| 21 Nov 22 |
464.00000 -3.00 |
489.00 | 440.00 | 489.00 | 119,776 |
| 18 Nov 22 |
467.00000 -35.00 |
518.00 | 467.00 | 518.00 | 205,812 |
| 17 Nov 22 |
502.00000 -48.00 |
568.02 | 495.00 | 540.00 | 172,058 |
| 16 Nov 22 |
550.00000 -6.00 |
590.00 | 538.00 | 542.00 | 683,152 |
| 15 Nov 22 |
556.00000 -2.00 |
590.00 | 542.00 | 542.00 | 698,773 |
| 14 Nov 22 |
558.00000 -12.00 |
608.00 | 538.00 | 554.00 | 1,014,397 |
| 11 Nov 22 |
570.00000 +137.00 |
590.00 | 432.64 | 452.00 | 2,463,552 |
| 10 Nov 22 |
433.00000 -23.00 |
499.00 | 427.75 | 457.00 | 761,065 |
| 09 Nov 22 |
456.00000 +54.00 |
465.00 | 390.00 | 399.00 | 1,671,833 |
| 14 Oct 22 |
402.00000 -3.00 |
424.00 | 400.00 | 420.00 | 245,915 |
| 13 Oct 22 |
405.00000 +4.00 |
434.00 | 390.00 | 405.00 | 1,252,414 |
| 12 Oct 22 |
401.00000 -11.00 |
429.00 | 386.00 | 429.00 | 2,138,414 |
| 11 Oct 22 |
412.00000 -28.00 |
445.00 | 410.00 | 445.00 | 50,708 |
| 10 Oct 22 |
440.00000 -1.00 |
444.32 | 430.00 | 440.00 | 37,842 |
| 07 Oct 22 |
441.00000 -7.00 |
459.00 | 425.00 | 436.00 | 2,712,286 |
| 06 Oct 22 |
448.00000 +27.00 |
449.00 | 414.82 | 423.00 | 49,365 |
| 05 Oct 22 |
421.00000 -14.00 |
445.00 | 417.00 | 435.00 | 304,598 |
| 04 Oct 22 |
435.00000 +10.00 |
447.50 | 414.00 | 414.00 | 660,363 |
| 03 Oct 22 |
425.00000 -18.00 |
450.00 | 423.00 | 436.00 | 2,802,835 |
| 30 Sep 22 |
443.00000 -15.00 |
480.00 | 436.00 | 480.00 | 232,078 |
| 29 Sep 22 |
458.00000 +2.00 |
473.08 | 449.00 | 455.00 | 175,017 |
| 28 Sep 22 |
456.00000 +5.00 |
469.00 | 448.00 | 448.00 | 60,612 |
| 27 Sep 22 |
451.00000 +9.00 |
460.85 | 435.34 | 449.00 | 195,177 |
| 26 Sep 22 |
442.00000 +11.00 |
445.00 | 423.00 | 445.00 | 118,772 |
| 23 Sep 22 |
431.00000 -3.00 |
444.89 | 422.75 | 430.00 | 41,861 |
| 22 Sep 22 |
434.00000 -15.00 |
460.00 | 420.00 | 460.00 | 192,576 |
| 21 Sep 22 |
449.00000 -3.00 |
464.00 | 440.00 | 464.00 | 240,405 |
| 20 Sep 22 |
452.00000 -25.00 |
485.00 | 450.00 | 465.00 | 146,030 |
| 16 Sep 22 |
477.00000 +3.00 |
490.00 | 466.00 | 483.00 | 39,030 |
| 15 Sep 22 |
474.00000 -30.00 |
500.00 | 466.00 | 490.00 | 72,868 |
| 14 Sep 22 |
504.00000 -74.00 |
578.00 | 468.00 | 568.00 | 990,413 |
| 13 Sep 22 |
578.00000 +0.00 |
612.00 | 558.38 | 562.00 | 211,828 |
| 12 Sep 22 |
578.00000 +98.00 |
618.00 | 462.00 | 462.00 | 687,130 |
| 09 Sep 22 |
480.00000 +31.00 |
485.00 | 438.00 | 438.00 | 198,101 |
| 08 Sep 22 |
449.00000 -5.00 |
466.00 | 440.00 | 450.00 | 345,988 |
| 07 Sep 22 |
454.00000 +53.00 |
464.85 | 399.84 | 400.00 | 288,752 |
| 06 Sep 22 |
401.00000 +10.00 |
403.00 | 376.00 | 392.00 | 202,316 |
| 05 Sep 22 |
391.00000 +22.00 |
395.45 | 360.00 | 360.00 | 235,400 |
| 02 Sep 22 |
369.00000 +7.00 |
375.00 | 350.00 | 350.00 | 121,617 |
| 01 Sep 22 |
362.00000 +18.00 |
364.00 | 337.02 | 340.00 | 176,426 |
| 31 Aug 22 |
344.00000 -6.00 |
359.00 | 342.00 | 342.00 | 220,117 |
| 30 Aug 22 |
350.00000 -14.00 |
376.00 | 347.00 | 356.00 | 381,671 |
| 26 Aug 22 |
364.00000 +3.00 |
379.83 | 360.00 | 366.00 | 165,572 |
| 25 Aug 22 |
361.00000 +7.00 |
368.00 | 345.89 | 346.00 | 128,165 |
| 24 Aug 22 |
354.00000 -5.00 |
369.00 | 351.00 | 355.00 | 131,222 |
| 23 Aug 22 |
359.00000 -5.00 |
380.00 | 348.00 | 370.00 | 384,667 |
| 22 Aug 22 |
364.00000 +3.00 |
377.00 | 357.77 | 361.00 | 154,638 |
| 19 Aug 22 |
361.00000 -29.00 |
390.00 | 354.00 | 385.00 | 493,635 |
| 18 Aug 22 |
390.00000 +16.00 |
390.00 | 364.00 | 368.00 | 277,579 |
| 17 Aug 22 |
374.00000 -13.00 |
385.39 | 354.81 | 385.00 | 416,053 |
| 16 Aug 22 |
387.00000 -4.00 |
395.00 | 385.00 | 395.00 | 426,378 |
| 15 Aug 22 |
391.00000 -18.00 |
405.00 | 383.00 | 405.00 | 134,439 |
| 12 Aug 22 |
409.00000 +20.00 |
414.00 | 372.00 | 390.00 | 715,662 |
| 11 Aug 22 |
389.00000 +9.00 |
389.00 | 370.00 | 370.00 | 138,344 |
| 10 Aug 22 |
380.00000 +5.00 |
382.00 | 361.00 | 365.00 | 418,265 |
| 09 Aug 22 |
375.00000 -5.00 |
393.00 | 365.00 | 380.00 | 974,403 |
| 08 Aug 22 |
380.00000 -16.00 |
397.00 | 375.00 | 397.00 | 341,334 |
| 05 Aug 22 |
396.00000 +12.00 |
396.00 | 374.00 | 385.00 | 335,905 |
| 04 Aug 22 |
384.00000 +39.00 |
391.70 | 333.30 | 336.00 | 625,125 |
| 03 Aug 22 |
345.00000 +28.00 |
349.00 | 308.00 | 324.00 | 1,431,384 |
| 02 Aug 22 |
317.00000 -39.00 |
368.00 | 300.00 | 368.00 | 1,068,839 |
| 01 Aug 22 |
356.00000 -16.00 |
382.00 | 353.00 | 374.00 | 189,037 |
| 29 Jul 22 |
372.00000 -13.00 |
409.00 | 370.00 | 395.00 | 250,412 |
| 28 Jul 22 |
385.00000 -4.00 |
399.00 | 380.00 | 399.00 | 122,039 |
| 27 Jul 22 |
389.00000 -6.00 |
408.00 | 389.00 | 400.00 | 132,522 |
| 26 Jul 22 |
395.00000 -19.00 |
420.00 | 392.62 | 420.00 | 203,247 |
| 25 Jul 22 |
414.00000 -21.00 |
444.00 | 405.00 | 440.00 | 85,828 |
| 22 Jul 22 |
435.00000 -46.00 |
498.21 | 435.00 | 494.00 | 258,408 |
| 21 Jul 22 |
481.00000 +56.00 |
518.00 | 428.00 | 440.00 | 482,683 |
| 20 Jul 22 |
425.00000 +21.00 |
431.00 | 397.00 | 414.00 | 488,534 |
| 19 Jul 22 |
404.00000 -28.00 |
445.37 | 392.00 | 440.00 | 1,144,062 |
| 18 Jul 22 |
432.00000 -14.00 |
458.00 | 415.00 | 458.00 | 149,126 |
| 15 Jul 22 |
446.00000 -7.00 |
456.00 | 445.00 | 456.00 | 49,496 |
| 14 Jul 22 |
453.00000 +8.00 |
459.00 | 441.00 | 446.00 | 765,005 |
| 13 Jul 22 |
445.00000 -32.00 |
480.00 | 438.00 | 480.00 | 263,501 |
| 12 Jul 22 |
477.00000 +6.00 |
480.00 | 459.00 | 473.00 | 92,379 |
| 11 Jul 22 |
471.00000 +9.00 |
473.50 | 453.00 | 462.00 | 108,203 |
| 08 Jul 22 |
462.00000 -4.00 |
476.00 | 455.00 | 455.00 | 16,081 |
| 07 Jul 22 |
466.00000 +13.00 |
475.00 | 455.00 | 470.00 | 176,337 |
| 06 Jul 22 |
453.00000 -8.00 |
470.00 | 450.00 | 467.00 | 66,376 |
| 05 Jul 22 |
461.00000 +6.00 |
467.00 | 450.00 | 450.00 | 137,415 |
| 04 Jul 22 |
455.00000 +7.00 |
474.00 | 440.00 | 440.00 | 157,265 |
| 01 Jul 22 |
448.00000 -5.00 |
454.00 | 440.00 | 440.00 | 53,897 |
| 30 Jun 22 |
453.00000 -7.00 |
465.00 | 445.00 | 465.00 | 149,610 |
| 29 Jun 22 |
460.00000 -2.00 |
468.00 | 452.00 | 468.00 | 217,234 |
| 28 Jun 22 |
462.00000 +0.00 |
470.00 | 453.00 | 470.00 | 126,816 |
| 27 Jun 22 |
462.00000 +2.00 |
470.00 | 449.00 | 470.00 | 84,904 |
| 24 Jun 22 |
460.00000 +5.00 |
496.00 | 455.00 | 460.00 | 96,966 |
| 23 Jun 22 |
455.00000 +7.00 |
459.00 | 440.00 | 459.00 | 90,916 |
| 22 Jun 22 |
448.00000 -27.00 |
479.00 | 446.04 | 479.00 | 544,952 |
| 21 Jun 22 |
475.00000 +13.00 |
488.00 | 450.00 | 452.00 | 213,721 |
| 20 Jun 22 |
462.00000 +22.00 |
464.00 | 427.00 | 427.00 | 253,367 |
| 17 Jun 22 |
440.00000 +2.00 |
450.00 | 425.00 | 441.00 | 117,358 |
| 16 Jun 22 |
438.00000 -38.00 |
479.00 | 437.00 | 476.00 | 484,065 |
| 15 Jun 22 |
476.00000 +21.00 |
484.00 | 449.00 | 470.00 | 384,795 |
| 14 Jun 22 |
455.00000 +29.00 |
469.00 | 415.00 | 431.00 | 565,935 |
| 13 Jun 22 |
426.00000 -40.00 |
465.00 | 424.00 | 456.00 | 262,412 |
| 10 Jun 22 |
466.00000 -23.00 |
500.70 | 453.00 | 492.00 | 282,595 |
| 09 Jun 22 |
489.00000 -41.00 |
548.00 | 489.00 | 548.00 | 221,518 |
| 08 Jun 22 |
530.00000 -20.00 |
565.10 | 530.00 | 562.00 | 115,111 |
| 07 Jun 22 |
550.00000 +2.00 |
560.00 | 534.00 | 534.00 | 306,370 |
| 06 Jun 22 |
548.00000 -8.00 |
559.00 | 518.00 | 540.00 | 114,008 |
| 01 Jun 22 |
556.00000 +42.00 |
560.00 | 500.00 | 500.00 | 164,154 |
| 31 May 22 |
514.00000 -12.00 |
530.00 | 504.00 | 512.00 | 310,365 |
| 30 May 22 |
526.00000 -4.00 |
550.00 | 516.00 | 550.00 | 74,095 |
| 27 May 22 |
530.00000 +28.00 |
548.00 | 502.00 | 518.00 | 303,175 |
| 26 May 22 |
502.00000 +3.00 |
514.00 | 465.00 | 514.00 | 908,711 |
| 25 May 22 |
499.00000 -67.00 |
584.00 | 495.00 | 566.00 | 758,225 |
| 24 May 22 |
566.00000 -28.00 |
609.54 | 563.00 | 596.00 | 1,675,483 |
| 23 May 22 |
594.00000 -36.00 |
630.00 | 592.00 | 626.00 | 107,910 |
| 20 May 22 |
630.00000 -2.00 |
638.52 | 608.00 | 638.00 | 234,004 |
| 19 May 22 |
632.00000 -28.00 |
668.00 | 584.00 | 642.00 | 785,779 |
| 18 May 22 |
660.00000 +60.00 |
660.00 | 603.64 | 620.00 | 1,024,425 |
| 17 May 22 |
600.00000 +4.00 |
612.00 | 582.00 | 600.00 | 351,212 |
| 16 May 22 |
596.00000 +26.00 |
600.00 | 554.00 | 554.00 | 922,786 |
| 13 May 22 |
570.00000 +16.00 |
578.00 | 551.00 | 552.00 | 194,497 |
| 12 May 22 |
554.00000 +2.00 |
568.08 | 520.00 | 562.00 | 417,449 |
| 11 May 22 |
552.00000 -48.00 |
612.00 | 550.00 | 608.00 | 416,402 |
| 10 May 22 |
600.00000 +12.00 |
620.00 | 576.00 | 590.00 | 803,940 |
| 09 May 22 |
588.00000 +36.00 |
588.00 | 514.00 | 550.00 | 176,580 |
| 06 May 22 |
552.00000 -48.00 |
602.00 | 540.00 | 594.00 | 276,601 |
| 05 May 22 |
600.00000 -90.00 |
698.00 | 598.00 | 698.00 | 244,949 |
| 04 May 22 |
690.00000 +30.00 |
719.56 | 653.40 | 654.00 | 173,134 |
| 03 May 22 |
660.00000 +20.00 |
670.60 | 630.00 | 632.00 | 117,583 |
| 29 Apr 22 |
640.00000 +30.00 |
646.00 | 608.00 | 630.00 | 774,579 |
| 28 Apr 22 |
610.00000 -30.00 |
648.00 | 585.00 | 648.00 | 1,023,558 |
| 27 Apr 22 |
640.00000 +0.00 |
648.00 | 632.00 | 632.00 | 170,921 |
| 26 Apr 22 |
640.00000 -30.00 |
680.00 | 632.00 | 680.00 | 115,737 |
| 25 Apr 22 |
670.00000 -32.00 |
698.00 | 660.00 | 690.00 | 157,521 |
| 22 Apr 22 |
702.00000 -14.00 |
707.10 | 689.39 | 700.00 | 66,188 |
| 21 Apr 22 |
716.00000 +10.00 |
718.00 | 702.00 | 702.00 | 196,626 |
| 20 Apr 22 |
706.00000 -20.00 |
726.00 | 706.00 | 726.00 | 41,336 |
| 19 Apr 22 |
726.00000 -8.00 |
740.00 | 720.00 | 740.00 | 143,789 |
| 14 Apr 22 |
734.00000 +0.00 |
744.00 | 725.00 | 734.00 | 136,640 |
| 13 Apr 22 |
734.00000 -30.00 |
756.24 | 724.00 | 756.00 | 177,289 |
| 12 Apr 22 |
764.00000 -4.00 |
808.00 | 756.00 | 796.00 | 397,496 |
| 11 Apr 22 |
768.00000 -48.00 |
828.00 | 768.00 | 828.00 | 82,084 |
| 08 Apr 22 |
816.00000 +2.00 |
818.00 | 806.00 | 810.00 | 129,266 |
| 07 Apr 22 |
814.00000 -6.00 |
848.00 | 774.00 | 820.00 | 152,821 |
| 06 Apr 22 |
820.00000 -52.00 |
880.00 | 820.00 | 872.00 | 75,748 |
| 05 Apr 22 |
872.00000 -8.00 |
896.00 | 872.00 | 880.00 | 108,279 |
| 04 Apr 22 |
880.00000 +2.00 |
888.00 | 860.00 | 860.00 | 277,445 |
| 01 Apr 22 |
878.00000 -28.00 |
912.00 | 870.00 | 896.00 | 419,050 |
| 31 Mar 22 |
906.00000 +0.00 |
926.00 | 882.00 | 896.00 | 139,131 |
| 30 Mar 22 |
906.00000 -2.00 |
908.00 | 886.00 | 890.00 | 87,819 |
| 29 Mar 22 |
908.00000 -18.00 |
930.00 | 896.00 | 930.00 | 127,349 |
| 28 Mar 22 |
926.00000 +22.00 |
930.00 | 905.50 | 930.00 | 115,306 |
| 25 Mar 22 |
904.00000 +2.00 |
918.94 | 900.00 | 902.00 | 163,883 |
| 24 Mar 22 |
902.00000 +4.00 |
930.00 | 900.00 | 910.00 | 135,540 |
| 23 Mar 22 |
898.00000 +8.00 |
898.00 | 860.00 | 898.00 | 81,761 |
| 22 Mar 22 |
890.00000 -2.00 |
904.00 | 872.00 | 888.00 | 172,089 |
| 21 Mar 22 |
892.00000 +94.00 |
913.03 | 788.00 | 788.00 | 318,553 |
| 18 Mar 22 |
798.00000 +64.00 |
798.00 | 734.00 | 734.00 | 90,007 |
| 17 Mar 22 |
734.00000 +12.00 |
736.00 | 710.00 | 722.00 | 52,519 |
| 16 Mar 22 |
722.00000 +54.00 |
736.00 | 664.00 | 678.00 | 119,238 |
| 15 Mar 22 |
668.00000 +8.00 |
680.00 | 662.00 | 664.00 | 100,650 |
| 14 Mar 22 |
660.00000 +10.00 |
670.00 | 644.00 | 650.00 | 85,780 |
| 11 Mar 22 |
650.00000 +0.00 |
670.00 | 642.00 | 660.00 | 246,191 |
| 10 Mar 22 |
650.00000 +0.00 |
680.00 | 640.00 | 645.00 | 97,322 |
| 09 Mar 22 |
650.00000 -30.00 |
689.80 | 640.00 | 689.80 | 394,330 |
| 08 Mar 22 |
680.00000 -50.00 |
730.00 | 675.00 | 720.00 | 98,248 |
| 07 Mar 22 |
730.00000 -10.00 |
746.00 | 715.00 | 740.00 | 152,942 |
| 04 Mar 22 |
740.00000 +0.00 |
749.00 | 726.00 | 730.00 | 131,415 |
| 03 Mar 22 |
740.00000 +10.00 |
750.00 | 730.00 | 740.00 | 104,840 |
| 02 Mar 22 |
730.00000 +10.00 |
740.00 | 720.00 | 725.00 | 29,435 |
| 01 Mar 22 |
720.00000 -2.00 |
730.00 | 712.00 | 720.00 | 780,522 |
| 28 Feb 22 |
722.00000 -4.00 |
740.00 | 710.00 | 730.00 | 1,451,319 |
| 25 Feb 22 |
726.00000 -4.00 |
740.00 | 720.00 | 735.00 | 108,039 |
| 24 Feb 22 |
730.00000 -40.00 |
751.00 | 710.00 | 751.00 | 170,399 |
| 23 Feb 22 |
770.00000 +60.00 |
778.00 | 703.05 | 710.00 | 1,667,795 |
| 22 Feb 22 |
710.00000 -30.00 |
756.00 | 710.00 | 750.00 | 166,947 |
| 21 Feb 22 |
740.00000 -40.00 |
790.00 | 731.50 | 775.00 | 44,720 |
| 18 Feb 22 |
780.00000 -68.00 |
860.00 | 762.00 | 850.00 | 170,887 |
| 17 Feb 22 |
848.00000 -12.00 |
880.00 | 842.00 | 870.00 | 303,738 |
| 16 Feb 22 |
860.00000 -40.00 |
900.00 | 860.00 | 900.00 | 81,325 |
| 15 Feb 22 |
900.00000 +0.00 |
912.50 | 895.00 | 905.00 | 144,006 |
| 14 Feb 22 |
900.00000 -50.00 |
952.10 | 890.00 | 952.10 | 178,049 |
| 11 Feb 22 |
950.00000 -10.00 |
968.00 | 949.53 | 955.20 | 80,997 |
| 10 Feb 22 |
960.00000 -34.00 |
1,000.00 | 960.00 | 995.00 | 62,526 |
| 09 Feb 22 |
994.00000 -6.00 |
1,000.00 | 990.00 | 998.00 | 147,994 |
| 08 Feb 22 |
1,000.00000 +2.00 |
1,000.00 | 995.00 | 995.00 | 351,744 |
| 07 Feb 22 |
998.00000 -2.00 |
1,000.00 | 990.00 | 995.00 | 174,672 |
| 04 Feb 22 |
1,000.00000 +0.00 |
1,010.00 | 980.00 | 990.00 | 171,575 |
| 03 Feb 22 |
1,000.00000 +16.00 |
1,000.00 | 972.00 | 972.00 | 465,464 |
| 02 Feb 22 |
984.00000 +44.00 |
984.00 | 935.00 | 950.00 | 386,969 |
| 01 Feb 22 |
940.00000 -10.00 |
970.00 | 940.00 | 955.50 | 59,380 |
| 31 Jan 22 |
950.00000 +30.00 |
960.00 | 914.00 | 925.00 | 106,988 |
| 28 Jan 22 |
920.00000 -6.00 |
930.00 | 910.00 | 920.00 | 84,409 |
| 27 Jan 22 |
926.00000 +14.00 |
930.00 | 880.00 | 910.00 | 146,545 |
| 26 Jan 22 |
912.00000 -8.00 |
950.00 | 910.00 | 926.00 | 404,380 |
| 25 Jan 22 |
920.00000 -20.00 |
953.80 | 920.00 | 953.80 | 57,766 |
| 24 Jan 22 |
940.00000 -95.00 |
1,040.00 | 912.00 | 1,040.00 | 367,070 |
| 21 Jan 22 |
1,035.00000 -20.00 |
1,060.00 | 1,030.01 | 1,055.00 | 77,858 |
| 20 Jan 22 |
1,055.00000 -20.00 |
1,082.50 | 1,052.55 | 1,075.00 | 69,362 |
| 19 Jan 22 |
1,075.00000 -75.00 |
1,159.00 | 1,062.00 | 1,075.00 | 222,356 |
| 18 Jan 22 |
1,150.00000 -25.00 |
1,180.00 | 1,150.00 | 1,170.00 | 172,584 |
| 17 Jan 22 |
1,175.00000 -25.00 |
1,189.80 | 1,170.00 | 1,189.80 | 79,847 |
| 14 Jan 22 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 171,262 |
| 13 Jan 22 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 272,084 |
| 12 Jan 22 |
1,200.00000 +23.70 |
1,200.00 | 1,170.00 | 1,175.00 | 116,012 |
| 11 Jan 22 |
1,176.29956 -13.70 |
1,189.47 | 1,176.30 | 1,182.50 | 21,626 |
| 10 Jan 22 |
1,190.00000 -5.00 |
1,195.00 | 1,180.00 | 1,195.00 | 584,640 |
| 07 Jan 22 |
1,195.00000 +5.00 |
1,197.35 | 1,180.00 | 1,197.35 | 80,579 |
| 06 Jan 22 |
1,190.00000 -20.00 |
1,205.00 | 1,190.00 | 1,192.00 | 121,643 |
| 05 Jan 22 |
1,210.00000 +10.00 |
1,210.00 | 1,185.00 | 1,210.00 | 369,524 |
| 04 Jan 22 |
1,200.00000 +0.00 |
1,210.00 | 1,180.00 | 1,190.00 | 442,592 |
| 31 Dec 21 |
1,200.00000 +0.00 |
1,200.00 | 1,188.00 | 1,190.00 | 28,430 |
| 30 Dec 21 |
1,200.00000 +35.00 |
1,200.00 | 1,183.00 | 1,190.00 | 57,029 |
| 29 Dec 21 |
1,165.00000 -25.00 |
1,200.00 | 1,165.00 | 1,190.00 | 279,853 |
| 24 Dec 21 |
1,190.00000 -10.00 |
1,200.00 | 1,182.00 | 1,190.00 | 902 |
| 23 Dec 21 |
1,200.00000 +20.00 |
1,200.00 | 1,172.00 | 1,172.00 | 515,949 |
| 22 Dec 21 |
1,180.00000 -15.00 |
1,205.00 | 1,180.00 | 1,192.50 | 218,132 |
| 21 Dec 21 |
1,195.00000 -15.00 |
1,205.00 | 1,184.53 | 1,192.50 | 187,780 |
| 20 Dec 21 |
1,210.00000 +0.00 |
1,210.00 | 1,180.00 | 1,195.00 | 215,006 |
| 17 Dec 21 |
1,210.00000 +35.00 |
1,210.00 | 1,175.00 | 1,175.00 | 60,109 |
| 16 Dec 21 |
1,175.00000 -15.00 |
1,190.00 | 1,166.00 | 1,175.00 | 152,459 |
| 15 Dec 21 |
1,190.00000 +20.00 |
1,190.00 | 1,160.00 | 1,165.00 | 543,742 |
| 14 Dec 21 |
1,170.00000 +30.00 |
1,170.00 | 1,152.00 | 1,160.00 | 230,973 |
| 13 Dec 21 |
1,140.00000 -30.00 |
1,200.00 | 1,140.00 | 1,190.00 | 29,695 |
| 10 Dec 21 |
1,170.00000 -30.00 |
1,195.00 | 1,170.00 | 1,190.00 | 183,587 |
| 09 Dec 21 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 354,344 |
| 08 Dec 21 |
1,200.00000 +30.00 |
1,200.00 | 1,150.00 | 1,165.00 | 142,047 |
| 07 Dec 21 |
1,170.00000 -30.00 |
1,204.95 | 1,155.10 | 1,195.00 | 155,609 |
| 06 Dec 21 |
1,200.00000 +0.00 |
1,220.00 | 1,180.00 | 1,190.00 | 176,365 |
| 03 Dec 21 |
1,200.00000 -10.00 |
1,205.00 | 1,190.00 | 1,195.00 | 1,727,056 |
| 02 Dec 21 |
1,210.00000 +40.00 |
1,210.00 | 1,168.00 | 1,168.00 | 453,589 |
| 01 Dec 21 |
1,170.00000 -10.00 |
1,180.00 | 1,110.00 | 1,165.00 | 54,627 |
| 30 Nov 21 |
1,180.00000 +75.00 |
1,180.00 | 1,095.00 | 1,095.00 | 238,231 |
| 29 Nov 21 |
1,105.00000 +20.00 |
1,110.00 | 1,080.00 | 1,095.00 | 40,906 |
| 26 Nov 21 |
1,085.00000 +0.00 |
1,085.00 | 1,050.00 | 1,065.00 | 27,587 |
| 25 Nov 21 |
1,085.00000 +12.50 |
1,085.00 | 1,070.00 | 1,072.50 | 56,707 |
| 24 Nov 21 |
1,072.50000 +22.50 |
1,080.00 | 1,030.00 | 1,040.00 | 54,399 |
| 23 Nov 21 |
1,050.00000 -15.00 |
1,080.00 | 1,011.00 | 1,070.00 | 85,290 |
| 22 Nov 21 |
1,065.00000 +5.00 |
1,090.00 | 1,060.00 | 1,070.00 | 52,075 |
| 19 Nov 21 |
1,060.00000 -10.00 |
1,070.00 | 1,060.00 | 1,070.00 | 9,960 |
| 18 Nov 21 |
1,070.00000 -10.00 |
1,080.00 | 1,061.00 | 1,070.00 | 25,023 |
| 17 Nov 21 |
1,080.00000 +30.00 |
1,080.00 | 1,000.00 | 1,070.00 | 751,111 |
| 16 Nov 21 |
1,050.00000 -20.00 |
1,080.00 | 1,050.00 | 1,070.00 | 33,821 |
| 15 Nov 21 |
1,070.00000 +15.00 |
1,085.00 | 1,060.00 | 1,065.00 | 8,178 |
| 12 Nov 21 |
1,055.00000 -5.00 |
1,100.00 | 1,050.00 | 1,060.00 | 423,913 |
| 11 Nov 21 |
1,060.00000 +0.00 |
1,070.00 | 1,050.00 | 1,060.00 | 658,404 |
| 10 Nov 21 |
1,060.00000 +15.00 |
1,075.00 | 1,050.00 | 1,060.00 | 353,182 |
| 09 Nov 21 |
1,045.00000 +0.00 |
1,056.50 | 1,045.00 | 1,050.00 | 139,816 |
| 08 Nov 21 |
1,045.00000 -10.00 |
1,060.00 | 1,040.00 | 1,045.00 | 131,767 |
| 05 Nov 21 |
1,055.00000 -5.00 |
1,060.00 | 1,030.00 | 1,045.00 | 19,211 |
| 04 Nov 21 |
1,060.00000 +40.00 |
1,060.00 | 1,014.05 | 1,025.00 | 836,450 |
| 03 Nov 21 |
1,020.00000 -20.00 |
1,070.00 | 1,020.00 | 1,055.00 | 398,798 |
| 02 Nov 21 |
1,040.00000 -30.00 |
1,075.00 | 1,040.00 | 1,070.00 | 2,008,841 |
| 01 Nov 21 |
1,070.00000 -10.00 |
1,080.00 | 1,040.00 | 1,065.00 | 718,961 |
| 29 Oct 21 |
1,080.00000 +20.00 |
1,080.00 | 1,040.00 | 1,050.00 | 200,099 |
| 28 Oct 21 |
1,060.00000 -5.00 |
1,070.00 | 1,040.00 | 1,055.00 | 1,532,523 |
| 27 Oct 21 |
1,065.00000 -5.00 |
1,070.00 | 1,040.00 | 1,055.00 | 79,951 |
| 26 Oct 21 |
1,070.00000 +20.00 |
1,070.00 | 1,047.00 | 1,055.00 | 295,863 |
| 25 Oct 21 |
1,050.00000 -15.00 |
1,090.00 | 1,045.00 | 1,055.00 | 16,198 |
| 22 Oct 21 |
1,065.00000 +10.00 |
1,074.00 | 1,055.00 | 1,055.00 | 30,083 |
| 21 Oct 21 |
1,055.00000 +20.00 |
1,059.00 | 1,021.10 | 1,021.10 | 33,666 |
| 20 Oct 21 |
1,035.00000 +15.00 |
1,035.00 | 1,016.00 | 1,016.00 | 180,010 |
| 19 Oct 21 |
1,020.00000 +0.00 |
1,030.00 | 1,008.25 | 1,020.00 | 44,748 |
| 18 Oct 21 |
1,020.00000 -5.00 |
1,030.00 | 1,010.00 | 1,020.00 | 14,453 |
| 15 Oct 21 |
1,025.00000 +0.00 |
1,030.00 | 1,014.72 | 1,020.00 | 125,885 |
| 14 Oct 21 |
1,025.00000 +5.00 |
1,025.00 | 1,005.00 | 1,015.00 | 308,311 |
| 13 Oct 21 |
1,020.00000 +20.00 |
1,034.00 | 1,010.00 | 1,025.00 | 117,982 |
| 12 Oct 21 |
1,000.00000 +10.00 |
1,000.00 | 972.00 | 980.00 | 135,940 |
| 11 Oct 21 |
990.00000 +10.00 |
1,000.00 | 960.00 | 970.00 | 20,041 |
| 08 Oct 21 |
980.00000 +0.00 |
980.00 | 963.50 | 965.00 | 48,105 |
| 07 Oct 21 |
980.00000 +30.00 |
980.00 | 950.00 | 950.00 | 32,353 |
| 06 Oct 21 |
950.00000 +10.00 |
960.00 | 930.00 | 930.00 | 2,256,294 |
| 05 Oct 21 |
940.00000 +10.00 |
940.00 | 920.00 | 930.00 | 104,970 |
| 04 Oct 21 |
930.00000 -10.00 |
940.00 | 920.00 | 930.00 | 16,342 |
| 01 Oct 21 |
940.00000 +16.00 |
940.00 | 920.00 | 930.00 | 557,922 |
| 30 Sep 21 |
924.00000 -26.00 |
940.00 | 920.00 | 930.00 | 483,892 |
| 29 Sep 21 |
950.00000 +15.00 |
950.00 | 920.00 | 935.00 | 119,792 |
| 28 Sep 21 |
935.00000 -5.00 |
950.00 | 931.00 | 931.00 | 124,873 |
| 27 Sep 21 |
940.00000 +24.00 |
940.00 | 914.00 | 935.00 | 105,473 |
| 24 Sep 21 |
916.00000 -14.00 |
933.00 | 911.00 | 930.00 | 183,227 |
| 23 Sep 21 |
930.00000 -20.00 |
955.00 | 930.00 | 955.00 | 64,349 |
| 22 Sep 21 |
950.00000 -12.00 |
990.00 | 950.00 | 970.00 | 108,287 |
| 21 Sep 21 |
962.00000 -8.00 |
980.00 | 962.00 | 970.00 | 44,533 |
| 20 Sep 21 |
970.00000 -20.00 |
1,000.00 | 966.00 | 995.00 | 34,736 |
| 17 Sep 21 |
990.00000 -15.00 |
1,010.00 | 990.00 | 1,010.00 | 26,412 |
| 16 Sep 21 |
1,005.00000 -10.00 |
1,016.00 | 1,000.00 | 1,015.00 | 13,918 |
| 15 Sep 21 |
1,015.00000 +5.00 |
1,015.00 | 1,010.00 | 1,015.00 | 6,671 |
| 14 Sep 21 |
1,010.00000 -2.00 |
1,020.00 | 1,010.00 | 1,015.00 | 314,793 |
| 13 Sep 21 |
1,012.00000 -3.00 |
1,012.00 | 1,012.00 | 1,012.00 | 177 |
| 10 Sep 21 |
1,015.00000 -25.00 |
1,039.00 | 1,002.55 | 1,030.00 | 94,944 |
| 09 Sep 21 |
1,040.00000 -15.00 |
1,055.00 | 1,020.00 | 1,055.00 | 407,198 |
| 08 Sep 21 |
1,055.00000 +10.00 |
1,060.00 | 1,050.00 | 1,055.00 | 10,433 |
| 07 Sep 21 |
1,045.00000 -5.00 |
1,075.40 | 1,045.00 | 1,070.00 | 26,954 |
| 06 Sep 21 |
1,050.00000 -10.00 |
1,070.00 | 1,040.00 | 1,060.00 | 28,336 |
| 03 Sep 21 |
1,060.00000 +10.00 |
1,061.60 | 1,043.00 | 1,045.00 | 911,000 |
| 02 Sep 21 |
1,050.00000 -45.00 |
1,110.00 | 1,042.61 | 1,095.00 | 115,317 |
| 01 Sep 21 |
1,095.00000 -20.00 |
1,130.00 | 1,095.00 | 1,110.00 | 73,683 |
| 31 Aug 21 |
1,115.00000 +70.00 |
1,130.00 | 1,050.00 | 1,050.00 | 403,437 |
| 27 Aug 21 |
1,045.00000 +0.00 |
1,050.00 | 1,020.00 | 1,030.00 | 52,976 |
| 26 Aug 21 |
1,045.00000 +15.00 |
1,045.00 | 1,022.60 | 1,030.00 | 102,725 |
| 25 Aug 21 |
1,030.00000 +0.00 |
1,035.00 | 1,020.00 | 1,030.00 | 85,955 |
| 24 Aug 21 |
1,030.00000 +0.00 |
1,048.80 | 1,025.00 | 1,040.00 | 46,013 |
| 23 Aug 21 |
1,030.00000 +0.00 |
1,049.00 | 1,030.00 | 1,040.00 | 19,495 |
| 20 Aug 21 |
1,030.00000 -10.00 |
1,058.95 | 1,020.00 | 1,050.00 | 162,473 |
| 19 Aug 21 |
1,040.00000 -20.00 |
1,070.00 | 1,033.50 | 1,070.00 | 32,426 |
| 18 Aug 21 |
1,060.00000 -30.00 |
1,090.00 | 1,052.00 | 1,090.00 | 31,652 |
| 17 Aug 21 |
1,090.00000 +0.00 |
1,093.00 | 1,080.00 | 1,090.00 | 14,886 |
| 16 Aug 21 |
1,090.00000 +10.00 |
1,099.50 | 1,080.00 | 1,090.00 | 24,849 |
| 13 Aug 21 |
1,080.00000 -10.00 |
1,100.00 | 1,080.00 | 1,090.00 | 678,095 |
| 12 Aug 21 |
1,090.00000 +0.00 |
1,102.00 | 1,087.00 | 1,090.00 | 417,971 |
| 11 Aug 21 |
1,090.00000 -10.00 |
1,097.00 | 1,083.00 | 1,090.00 | 23,617 |
| 10 Aug 21 |
1,100.00000 +20.00 |
1,102.00 | 1,070.00 | 1,070.00 | 65,442 |
| 09 Aug 21 |
1,080.00000 +10.00 |
1,080.00 | 1,060.20 | 1,070.00 | 123,715 |
| 06 Aug 21 |
1,070.00000 +0.00 |
1,074.00 | 1,064.20 | 1,070.00 | 12,928 |
| 05 Aug 21 |
1,070.00000 +0.00 |
1,080.00 | 1,061.00 | 1,070.00 | 44,189 |
| 04 Aug 21 |
1,070.00000 +10.00 |
1,080.00 | 1,057.60 | 1,060.00 | 1,948,611 |
| 03 Aug 21 |
1,060.00000 +10.00 |
1,070.00 | 1,050.00 | 1,060.00 | 289,521 |
| 02 Aug 21 |
1,050.00000 +0.00 |
1,080.00 | 1,050.00 | 1,055.00 | 21,706 |
| 30 Jul 21 |
1,050.00000 -10.00 |
1,090.00 | 1,050.00 | 1,065.00 | 118,050 |
| 29 Jul 21 |
1,060.00000 -20.00 |
1,080.00 | 1,060.00 | 1,080.00 | 30,400 |
| 28 Jul 21 |
1,080.00000 +5.00 |
1,080.00 | 1,072.00 | 1,072.00 | 24,700 |
| 27 Jul 21 |
1,075.00000 -10.00 |
1,084.00 | 1,070.00 | 1,080.00 | 23,593 |
| 26 Jul 21 |
1,085.00000 -10.00 |
1,100.00 | 1,070.00 | 1,095.00 | 55,632 |
| 23 Jul 21 |
1,095.00000 -5.00 |
1,100.00 | 1,092.10 | 1,092.10 | 181,476 |
| 22 Jul 21 |
1,100.00000 +5.00 |
1,100.00 | 1,090.00 | 1,095.00 | 256,789 |
| 21 Jul 21 |
1,095.00000 +5.00 |
1,100.00 | 1,087.40 | 1,087.40 | 37,134 |
| 20 Jul 21 |
1,090.00000 -5.00 |
1,110.00 | 1,035.00 | 1,100.00 | 102,687 |
| 19 Jul 21 |
1,095.00000 +0.00 |
1,100.00 | 1,080.00 | 1,097.50 | 125,137 |
| 16 Jul 21 |
1,095.00000 -5.00 |
1,102.00 | 1,095.00 | 1,095.00 | 187,831 |
| 15 Jul 21 |
1,100.00000 +5.00 |
1,100.00 | 1,090.00 | 1,097.50 | 245,966 |
| 14 Jul 21 |
1,095.00000 -5.00 |
1,120.00 | 1,094.50 | 1,105.00 | 115,963 |
| 13 Jul 21 |
1,100.00000 -10.00 |
1,120.00 | 1,090.00 | 1,105.00 | 29,936 |
| 12 Jul 21 |
1,110.00000 +15.00 |
1,125.00 | 1,099.80 | 1,099.80 | 142,172 |
| 09 Jul 21 |
1,095.00000 -45.00 |
1,151.25 | 1,091.00 | 1,150.00 | 46,263 |
| 08 Jul 21 |
1,140.00000 +0.00 |
1,160.00 | 1,130.00 | 1,150.00 | 550,441 |
| 07 Jul 21 |
1,140.00000 +0.00 |
1,160.00 | 1,125.00 | 1,145.00 | 183,136 |
| 06 Jul 21 |
1,140.00000 -50.00 |
1,190.00 | 1,122.21 | 1,190.00 | 164,252 |
| 05 Jul 21 |
1,190.00000 +50.00 |
1,204.75 | 1,140.00 | 1,150.00 | 204,848 |
| 02 Jul 21 |
1,140.00000 +45.00 |
1,159.00 | 1,095.55 | 1,095.55 | 296,819 |
| 01 Jul 21 |
1,095.00000 +25.00 |
1,095.00 | 1,055.00 | 1,060.00 | 40,200 |
| 30 Jun 21 |
1,070.00000 +15.00 |
1,070.00 | 1,030.00 | 1,045.00 | 60,729 |
| 29 Jun 21 |
1,055.00000 +10.00 |
1,060.00 | 1,042.26 | 1,045.00 | 43,070 |
| 28 Jun 21 |
1,045.00000 -5.00 |
1,055.00 | 1,038.00 | 1,052.50 | 358,085 |
| 25 Jun 21 |
1,050.00000 +20.00 |
1,060.00 | 1,027.55 | 1,030.00 | 189,080 |
| 24 Jun 21 |
1,030.00000 +20.00 |
1,033.00 | 1,010.00 | 1,020.00 | 134,557 |
| 23 Jun 21 |
1,010.00000 +12.00 |
1,040.00 | 1,005.00 | 1,025.00 | 497,559 |
| 22 Jun 21 |
998.00000 +2.00 |
1,005.00 | 992.10 | 997.50 | 175,345 |
| 21 Jun 21 |
996.00000 +4.00 |
1,005.00 | 980.00 | 1,000.00 | 315,128 |
| 18 Jun 21 |
992.00000 -38.00 |
1,029.89 | 990.00 | 1,022.50 | 668,355 |
| 17 Jun 21 |
1,030.00000 +10.00 |
1,035.00 | 1,010.00 | 1,025.00 | 44,926 |
| 16 Jun 21 |
1,020.00000 -10.00 |
1,040.00 | 1,016.51 | 1,025.00 | 52,941 |
| 15 Jun 21 |
1,030.00000 +20.00 |
1,030.00 | 1,011.51 | 1,012.50 | 45,876 |
| 14 Jun 21 |
1,010.00000 +12.00 |
1,015.00 | 998.21 | 1,004.50 | 20,010 |
| 11 Jun 21 |
998.00000 -7.00 |
1,010.00 | 995.00 | 1,004.50 | 42,604 |
| 10 Jun 21 |
1,005.00000 +29.00 |
1,035.00 | 994.07 | 1,022.50 | 93,482 |
| 09 Jun 21 |
976.00000 -39.00 |
1,035.00 | 976.00 | 1,022.50 | 16,810 |
| 08 Jun 21 |
1,015.00000 +10.00 |
1,030.00 | 1,003.00 | 1,015.00 | 258,738 |
| 07 Jun 21 |
1,005.00000 +5.00 |
1,030.00 | 1,000.00 | 1,010.00 | 268,329 |
| 04 Jun 21 |
1,000.00000 -5.00 |
1,018.00 | 1,000.00 | 1,010.00 | 67,588 |
| 03 Jun 21 |
1,005.00000 +0.00 |
1,020.00 | 1,000.00 | 1,005.00 | 514,786 |
| 02 Jun 21 |
1,005.00000 -20.00 |
1,030.00 | 1,005.00 | 1,017.50 | 130,205 |
| 01 Jun 21 |
1,025.00000 +20.00 |
1,042.50 | 1,000.00 | 1,035.00 | 84,137 |
| 28 May 21 |
1,005.00000 -5.00 |
1,050.00 | 1,000.00 | 1,010.00 | 208,375 |
| 27 May 21 |
1,010.00000 -45.00 |
1,046.49 | 985.00 | 1,046.49 | 2,187,794 |
| 26 May 21 |
1,055.00000 -45.00 |
1,100.00 | 1,026.00 | 1,095.00 | 149,797 |
| 25 May 21 |
1,100.00000 -10.00 |
1,119.80 | 1,081.47 | 1,110.00 | 574,335 |
| 24 May 21 |
1,110.00000 -15.00 |
1,140.00 | 1,102.55 | 1,130.00 | 166,153 |
| 21 May 21 |
1,125.00000 +35.00 |
1,150.00 | 1,110.00 | 1,125.00 | 241,134 |
| 20 May 21 |
1,090.00000 -5.00 |
1,137.00 | 1,087.93 | 1,090.00 | 412,491 |
| 19 May 21 |
1,095.00000 +0.00 |
1,100.00 | 1,080.00 | 1,095.00 | 718,014 |
| 18 May 21 |
1,095.00000 +5.00 |
1,100.00 | 1,083.00 | 1,090.00 | 713,170 |
| 17 May 21 |
1,090.00000 +10.00 |
1,100.00 | 1,070.00 | 1,090.00 | 282,014 |
| 14 May 21 |
1,080.00000 -20.00 |
1,100.00 | 1,078.00 | 1,078.00 | 103,587 |
| 13 May 21 |
1,100.00000 +25.00 |
1,100.00 | 1,065.00 | 1,070.00 | 712,373 |
| 12 May 21 |
1,075.00000 +5.00 |
1,080.00 | 1,060.00 | 1,070.00 | 1,376,689 |
| 11 May 21 |
1,070.00000 -5.00 |
1,080.00 | 1,050.00 | 1,065.00 | 188,579 |
| 10 May 21 |
1,075.00000 +20.00 |
1,083.00 | 1,050.00 | 1,055.00 | 1,322,349 |
| 07 May 21 |
1,055.00000 -5.00 |
1,060.00 | 1,040.00 | 1,045.00 | 232,322 |
| 06 May 21 |
1,060.00000 +30.00 |
1,060.53 | 1,010.00 | 1,025.00 | 256,171 |
| 05 May 21 |
1,030.00000 +30.00 |
1,040.00 | 992.00 | 1,006.00 | 2,245,429 |
| 04 May 21 |
1,000.00000 +20.00 |
1,030.00 | 985.00 | 990.00 | 811,946 |
| 30 Apr 21 |
980.00000 +32.00 |
980.00 | 930.00 | 945.00 | 150,088 |
| 29 Apr 21 |
948.00000 -2.00 |
970.00 | 940.00 | 955.00 | 177,461 |
| 28 Apr 21 |
950.00000 +30.00 |
965.00 | 913.00 | 920.00 | 204,759 |
| 27 Apr 21 |
920.00000 +4.00 |
939.00 | 910.00 | 915.00 | 808,961 |
| 26 Apr 21 |
916.00000 +2.00 |
920.00 | 910.00 | 915.00 | 122,392 |
| 23 Apr 21 |
914.00000 -2.00 |
920.00 | 910.00 | 915.00 | 126,368 |
| 22 Apr 21 |
916.00000 +0.00 |
918.00 | 900.00 | 910.00 | 324,391 |
| 21 Apr 21 |
916.00000 +26.00 |
940.00 | 880.00 | 930.00 | 1,259,849 |
| 20 Apr 21 |
890.00000 +5.00 |
908.75 | 880.00 | 895.00 | 190,765 |
| 19 Apr 21 |
885.00000 +5.00 |
900.44 | 880.00 | 880.00 | 50,054 |
| 16 Apr 21 |
880.00000 -2.00 |
890.00 | 880.00 | 880.00 | 36,607 |
| 15 Apr 21 |
882.00000 -6.00 |
890.00 | 875.00 | 885.00 | 30,835 |
| 14 Apr 21 |
888.00000 +8.00 |
900.00 | 880.00 | 890.00 | 121,362 |
| 13 Apr 21 |
880.00000 -34.00 |
910.00 | 880.00 | 900.00 | 40,207 |
| 12 Apr 21 |
914.00000 +34.00 |
920.00 | 890.00 | 900.00 | 148,557 |
| 09 Apr 21 |
880.00000 +0.00 |
888.95 | 870.00 | 880.00 | 33,001 |
| 08 Apr 21 |
880.00000 +0.00 |
889.47 | 873.00 | 880.00 | 241,239 |
| 07 Apr 21 |
880.00000 +4.00 |
890.00 | 862.00 | 875.00 | 174,032 |
| 06 Apr 21 |
876.00000 +30.00 |
890.00 | 844.00 | 855.00 | 319,559 |
| 01 Apr 21 |
846.00000 +10.00 |
867.00 | 830.00 | 835.00 | 67,400 |
| 31 Mar 21 |
836.00000 +0.00 |
839.00 | 833.50 | 835.00 | 406,187 |
| 30 Mar 21 |
836.00000 +1.00 |
850.00 | 830.00 | 835.00 | 232,786 |
| 29 Mar 21 |
835.00000 +1.00 |
850.00 | 821.50 | 835.00 | 11,990 |
| 26 Mar 21 |
834.00000 +39.00 |
840.00 | 790.00 | 795.00 | 96,951 |
| 25 Mar 21 |
795.00000 +10.00 |
810.00 | 790.00 | 790.00 | 233,059 |
| 24 Mar 21 |
785.00000 -5.00 |
795.00 | 770.00 | 780.00 | 599,897 |
| 23 Mar 21 |
790.00000 -2.00 |
790.00 | 770.00 | 780.00 | 28,960 |
| 22 Mar 21 |
792.00000 +2.00 |
801.00 | 788.00 | 795.00 | 30,279 |
| 19 Mar 21 |
790.00000 -10.00 |
801.90 | 790.00 | 795.00 | 127,902 |
| 18 Mar 21 |
800.00000 -4.00 |
812.00 | 785.00 | 795.00 | 386,667 |
| 17 Mar 21 |
804.00000 +14.00 |
810.00 | 780.00 | 790.00 | 68,157 |
| 16 Mar 21 |
790.00000 +0.00 |
800.00 | 786.10 | 790.00 | 14,077 |
| 15 Mar 21 |
790.00000 -6.00 |
802.50 | 785.00 | 795.00 | 45,376 |
| 12 Mar 21 |
796.00000 +6.00 |
810.00 | 780.00 | 790.00 | 87,710 |
| 11 Mar 21 |
790.00000 +0.00 |
800.00 | 780.00 | 790.00 | 128,400 |
| 10 Mar 21 |
790.00000 -10.00 |
798.00 | 770.00 | 790.00 | 134,351 |
| 09 Mar 21 |
800.00000 +10.00 |
800.00 | 781.00 | 790.00 | 92,272 |
| 08 Mar 21 |
790.00000 -16.00 |
800.00 | 781.00 | 790.00 | 92,270 |
| 05 Mar 21 |
806.00000 -2.00 |
806.00 | 775.00 | 795.00 | 117,434 |
| 04 Mar 21 |
808.00000 +8.00 |
810.00 | 790.00 | 800.00 | 74,758 |
| 03 Mar 21 |
800.00000 -5.00 |
810.00 | 790.50 | 805.00 | 36,028 |
| 02 Mar 21 |
805.00000 +1.00 |
810.00 | 798.00 | 800.00 | 28,215 |
| 01 Mar 21 |
804.00000 -6.00 |
810.00 | 790.00 | 800.00 | 23,157 |
| 26 Feb 21 |
810.00000 +4.00 |
810.00 | 760.00 | 780.00 | 838,499 |
| 25 Feb 21 |
806.00000 +26.00 |
810.00 | 760.00 | 770.00 | 138,386 |
| 24 Feb 21 |
780.00000 +2.00 |
790.00 | 760.00 | 775.00 | 131,505 |
| 23 Feb 21 |
778.00000 +10.00 |
789.50 | 770.00 | 789.50 | 316,870 |
| 22 Feb 21 |
768.00000 -6.00 |
790.00 | 763.00 | 785.00 | 477,763 |
| 19 Feb 21 |
774.00000 +22.00 |
783.00 | 740.00 | 750.00 | 246,286 |
| 18 Feb 21 |
752.00000 +10.00 |
758.00 | 704.00 | 710.00 | 366,234 |
| 17 Feb 21 |
742.00000 +20.00 |
742.00 | 700.00 | 710.00 | 56,410 |
| 16 Feb 21 |
722.00000 +2.00 |
722.00 | 700.00 | 710.00 | 44,368 |
| 15 Feb 21 |
720.00000 +10.00 |
720.00 | 690.00 | 700.00 | 28,964 |
| 12 Feb 21 |
710.00000 +10.00 |
710.00 | 690.00 | 700.00 | 65,133 |
| 11 Feb 21 |
700.00000 -8.00 |
707.00 | 690.00 | 700.00 | 36,429 |
| 10 Feb 21 |
708.00000 +8.00 |
720.00 | 680.00 | 695.00 | 188,489 |
| 09 Feb 21 |
700.00000 -8.00 |
740.00 | 684.84 | 730.00 | 242,781 |
| 08 Feb 21 |
708.00000 -26.00 |
735.00 | 700.00 | 730.00 | 361,961 |
| 05 Feb 21 |
734.00000 +4.00 |
734.00 | 720.00 | 730.00 | 201,876 |
| 04 Feb 21 |
730.00000 -4.00 |
732.00 | 722.00 | 730.00 | 121,749 |
| 03 Feb 21 |
734.00000 +8.00 |
740.00 | 710.00 | 725.00 | 140,665 |
| 02 Feb 21 |
726.00000 +12.00 |
744.00 | 713.49 | 713.49 | 191,603 |
| 01 Feb 21 |
714.00000 +24.00 |
725.50 | 698.00 | 698.00 | 128,506 |
| 29 Jan 21 |
690.00000 +50.00 |
697.50 | 619.00 | 619.00 | 124,142 |
| 28 Jan 21 |
640.00000 +10.00 |
640.00 | 590.75 | 630.00 | 84,412 |
| 27 Jan 21 |
630.00000 -10.00 |
640.00 | 610.00 | 625.00 | 1,015,166 |
| 26 Jan 21 |
640.00000 -6.00 |
645.00 | 619.00 | 645.00 | 62,893 |
| 25 Jan 21 |
646.00000 -24.00 |
669.90 | 640.00 | 665.00 | 510,349 |
| 22 Jan 21 |
670.00000 -2.00 |
690.00 | 650.00 | 680.00 | 22,364 |
| 21 Jan 21 |
672.00000 -28.00 |
680.00 | 671.10 | 680.00 | 22,722 |
| 20 Jan 21 |
700.00000 +14.00 |
700.00 | 672.10 | 680.00 | 475,801 |
| 19 Jan 21 |
686.00000 +0.00 |
690.00 | 670.00 | 690.00 | 150,676 |
| 18 Jan 21 |
686.00000 -22.00 |
710.00 | 680.00 | 695.00 | 101,332 |
| 15 Jan 21 |
708.00000 +8.00 |
708.00 | 680.00 | 690.00 | 18,506 |
| 14 Jan 21 |
700.00000 +0.00 |
710.00 | 682.26 | 700.00 | 36,044 |
| 13 Jan 21 |
700.00000 +20.00 |
720.00 | 690.00 | 700.00 | 69,721 |
| 12 Jan 21 |
680.00000 -20.00 |
710.00 | 670.00 | 705.00 | 81,201 |
| 11 Jan 21 |
700.00000 +20.00 |
710.00 | 680.00 | 680.00 | 205,724 |
| 08 Jan 21 |
680.00000 +4.00 |
700.00 | 670.00 | 685.00 | 127,498 |
| 07 Jan 21 |
676.00000 -9.00 |
690.00 | 670.00 | 685.00 | 42,568 |
| 06 Jan 21 |
685.00000 -5.00 |
700.00 | 675.00 | 690.00 | 180,047 |
| 05 Jan 21 |
690.00000 -5.00 |
702.50 | 680.00 | 695.00 | 439,680 |
| 04 Jan 21 |
695.00000 +40.00 |
710.00 | 653.00 | 655.00 | 119,538 |
| 31 Dec 20 |
655.00000 +5.00 |
660.00 | 650.00 | 655.00 | 134,260 |
| 30 Dec 20 |
650.00000 +20.00 |
660.00 | 621.00 | 630.00 | 334,357 |
| 29 Dec 20 |
630.00000 +10.00 |
640.00 | 600.00 | 610.00 | 100,636 |
| 24 Dec 20 |
620.00000 +0.00 |
620.00 | 603.00 | 610.00 | 39,455 |
| 23 Dec 20 |
620.00000 +10.00 |
620.00 | 600.00 | 610.00 | 230,299 |
| 22 Dec 20 |
610.00000 -6.00 |
620.00 | 602.00 | 610.00 | 20,780 |
| 21 Dec 20 |
616.00000 -4.00 |
620.00 | 600.00 | 610.00 | 215,763 |
| 18 Dec 20 |
620.00000 +10.00 |
620.00 | 600.00 | 610.00 | 160,199 |
| 17 Dec 20 |
610.00000 -10.00 |
620.00 | 600.00 | 610.00 | 349,680 |
| 16 Dec 20 |
620.00000 +2.00 |
620.00 | 600.00 | 610.00 | 181,527 |
| 15 Dec 20 |
618.00000 +0.00 |
620.00 | 610.00 | 610.00 | 322,713 |
| 14 Dec 20 |
618.00000 +2.00 |
620.00 | 612.00 | 612.00 | 391,563 |
| 11 Dec 20 |
616.00000 -24.00 |
620.00 | 600.00 | 610.00 | 190,349 |
| 10 Dec 20 |
640.00000 +22.00 |
640.00 | 605.00 | 615.00 | 307,471 |
| 09 Dec 20 |
618.00000 +2.00 |
620.00 | 600.00 | 610.00 | 155,191 |
| 08 Dec 20 |
616.00000 +16.00 |
620.00 | 590.00 | 600.00 | 1,151,304 |
| 07 Dec 20 |
600.00000 -6.00 |
610.00 | 590.00 | 600.00 | 166,850 |
| 04 Dec 20 |
606.00000 +16.00 |
606.00 | 590.00 | 600.00 | 213,152 |
| 03 Dec 20 |
590.00000 -20.00 |
618.00 | 590.00 | 610.00 | 627,268 |
| 02 Dec 20 |
610.00000 +0.00 |
620.00 | 600.00 | 610.00 | 25,836 |
| 01 Dec 20 |
610.00000 +22.00 |
620.00 | 597.00 | 600.00 | 164,032 |
| 30 Nov 20 |
588.00000 -12.00 |
650.00 | 580.00 | 640.00 | 568,561 |
| 27 Nov 20 |
600.00000 +2.00 |
610.00 | 591.00 | 595.00 | 250,598 |
| 26 Nov 20 |
598.00000 -10.00 |
606.00 | 592.20 | 600.00 | 124,806 |
| 25 Nov 20 |
608.00000 +10.00 |
610.00 | 590.00 | 590.00 | 215,013 |
| 24 Nov 20 |
598.00000 +18.00 |
614.00 | 580.00 | 580.00 | 406,536 |
| 23 Nov 20 |
580.00000 +56.00 |
580.00 | 530.00 | 530.00 | 447,322 |
| 20 Nov 20 |
524.00000 +8.00 |
530.00 | 506.00 | 515.00 | 110,998 |
| 19 Nov 20 |
516.00000 +26.00 |
519.90 | 477.00 | 485.00 | 213,775 |
| 18 Nov 20 |
490.00000 +4.00 |
490.00 | 475.00 | 482.50 | 119,656 |
| 17 Nov 20 |
486.00000 +21.00 |
486.00 | 460.00 | 465.00 | 77,722 |
| 16 Nov 20 |
465.00000 +27.50 |
475.00 | 428.00 | 437.50 | 66,245 |
| 13 Nov 20 |
437.50000 +12.50 |
450.00 | 425.00 | 437.50 | 18,111 |
| 12 Nov 20 |
425.00000 -22.50 |
460.00 | 425.00 | 447.50 | 107,881 |
| 11 Nov 20 |
447.50000 +19.50 |
455.00 | 435.00 | 435.00 | 46,835 |
| 10 Nov 20 |
428.00000 +25.50 |
435.00 | 400.00 | 402.50 | 296,052 |
| 09 Nov 20 |
402.50000 +2.50 |
413.50 | 387.70 | 402.50 | 56,309 |
| 06 Nov 20 |
400.00000 -5.00 |
404.95 | 370.20 | 402.50 | 413,764 |
| 05 Nov 20 |
405.00000 +0.00 |
412.50 | 395.00 | 412.50 | 99,445 |
| 04 Nov 20 |
405.00000 +0.00 |
415.00 | 397.00 | 412.50 | 132,647 |
| 03 Nov 20 |
405.00000 -30.00 |
478.87 | 390.00 | 465.00 | 723,071 |
| 02 Nov 20 |
435.00000 -35.00 |
484.48 | 390.00 | 477.50 | 978,062 |
| 30 Oct 20 |
470.00000 -24.00 |
499.00 | 470.00 | 495.00 | 49,631 |
| 29 Oct 20 |
494.00000 -6.00 |
510.00 | 465.00 | 500.00 | 280,130 |
| 28 Oct 20 |
500.00000 -32.00 |
528.00 | 490.52 | 520.00 | 136,537 |
| 27 Oct 20 |
532.00000 -18.00 |
555.00 | 515.33 | 545.00 | 1,111,703 |
| 26 Oct 20 |
550.00000 +20.00 |
560.00 | 510.00 | 515.00 | 1,292,910 |
| 23 Oct 20 |
530.00000 +102.00 |
530.00 | 420.00 | 420.00 | 641,990 |
| 22 Oct 20 |
428.00000 -22.00 |
448.00 | 428.00 | 437.50 | 13,475 |
| 21 Oct 20 |
450.00000 +2.50 |
450.00 | 425.00 | 447.50 | 216,818 |
| 20 Oct 20 |
447.50000 -4.50 |
458.00 | 440.00 | 454.00 | 101,821 |
| 19 Oct 20 |
452.00000 -8.00 |
468.50 | 435.30 | 465.00 | 924,119 |
| 16 Oct 20 |
460.00000 +63.00 |
470.00 | 399.25 | 399.25 | 419,990 |
| 15 Oct 20 |
397.00000 +21.00 |
400.00 | 370.00 | 377.50 | 312,021 |
| 14 Oct 20 |
376.00000 +11.00 |
383.50 | 360.00 | 365.00 | 188,502 |
| 13 Oct 20 |
365.00000 +5.00 |
376.50 | 350.00 | 357.50 | 164,580 |
| 12 Oct 20 |
360.00000 +27.50 |
365.00 | 340.00 | 340.00 | 239,839 |
| 09 Oct 20 |
332.50000 +17.50 |
345.00 | 310.00 | 310.00 | 421,750 |
| 08 Oct 20 |
315.00000 +3.00 |
320.00 | 315.00 | 315.00 | 34,864 |
| 07 Oct 20 |
312.00000 +12.00 |
319.25 | 300.00 | 300.00 | 62,084 |
| 06 Oct 20 |
300.00000 +2.50 |
301.17 | 295.00 | 297.50 | 64,768 |
| 05 Oct 20 |
297.50000 +0.00 |
301.00 | 295.00 | 297.50 | 6,021 |
| 02 Oct 20 |
297.50000 -2.50 |
302.00 | 297.50 | 297.50 | 9,782 |
| 01 Oct 20 |
300.00000 +1.00 |
301.29 | 291.50 | 297.50 | 488,701 |
| 30 Sep 20 |
299.00000 -9.00 |
306.00 | 299.00 | 305.00 | 29,373 |
| 29 Sep 20 |
308.00000 +0.50 |
311.00 | 297.50 | 310.00 | 25,671 |
| 28 Sep 20 |
307.50000 -7.50 |
312.00 | 301.50 | 307.50 | 3,676 |
| 25 Sep 20 |
315.00000 +1.70 |
316.50 | 301.50 | 312.50 | 22,789 |
| 24 Sep 20 |
313.29999 -1.70 |
320.00 | 313.30 | 315.00 | 29,677 |
| 23 Sep 20 |
315.00000 -2.50 |
319.90 | 312.00 | 312.50 | 24,634 |
| 22 Sep 20 |
317.50000 +20.00 |
320.00 | 295.25 | 297.50 | 101,345 |
| 21 Sep 20 |
297.50000 -24.50 |
322.00 | 296.00 | 320.00 | 128,584 |
| 18 Sep 20 |
322.00000 +3.00 |
322.00 | 311.59 | 315.00 | 149,133 |
| 17 Sep 20 |
319.00000 +1.50 |
320.00 | 312.00 | 315.00 | 76,616 |
| 16 Sep 20 |
317.50000 +2.50 |
325.00 | 310.00 | 320.00 | 1,229,211 |
| 15 Sep 20 |
315.00000 -5.00 |
325.00 | 315.00 | 320.00 | 29,958 |
| 14 Sep 20 |
320.00000 +0.00 |
320.00 | 316.51 | 320.00 | 12,257 |
| 11 Sep 20 |
320.00000 -5.00 |
324.99 | 315.40 | 322.50 | 64,020 |
| 10 Sep 20 |
325.00000 -5.00 |
336.00 | 320.90 | 335.00 | 39,461 |
| 09 Sep 20 |
330.00000 -15.00 |
339.80 | 316.00 | 335.00 | 200,286 |
| 08 Sep 20 |
345.00000 +1.00 |
345.00 | 335.00 | 345.00 | 11,222 |
| 07 Sep 20 |
344.00000 +4.00 |
344.00 | 344.00 | 344.00 | 870 |
| 04 Sep 20 |
340.00000 -5.00 |
344.00 | 335.40 | 344.00 | 4,786 |
| 03 Sep 20 |
345.00000 -5.00 |
351.00 | 335.40 | 350.00 | 20,879 |
| 02 Sep 20 |
350.00000 +0.00 |
351.75 | 345.00 | 350.00 | 35,137 |
| 01 Sep 20 |
350.00000 +5.00 |
351.88 | 345.00 | 350.00 | 35,639 |
| 28 Aug 20 |
345.00000 -10.00 |
360.00 | 345.00 | 355.00 | 119,522 |
| 27 Aug 20 |
355.00000 -7.50 |
361.00 | 340.00 | 361.00 | 95,312 |
| 26 Aug 20 |
362.50000 +2.50 |
365.00 | 355.10 | 362.50 | 7,386 |
| 25 Aug 20 |
360.00000 +5.00 |
370.00 | 355.10 | 355.10 | 597,646 |
| 24 Aug 20 |
355.00000 +15.00 |
360.00 | 340.00 | 340.00 | 72,118 |
| 21 Aug 20 |
340.00000 +7.50 |
342.00 | 330.00 | 332.50 | 250,348 |
| 20 Aug 20 |
332.50000 +12.50 |
340.00 | 320.00 | 332.50 | 241,701 |
| 19 Aug 20 |
320.00000 -5.00 |
342.00 | 320.00 | 327.50 | 119,521 |
| 18 Aug 20 |
325.00000 +2.50 |
329.00 | 315.00 | 322.50 | 34,549 |
| 17 Aug 20 |
322.50000 +5.00 |
329.00 | 315.00 | 322.50 | 16,232 |
| 14 Aug 20 |
317.50000 -25.00 |
343.35 | 310.00 | 342.50 | 127,128 |
| 13 Aug 20 |
342.50000 -7.50 |
355.00 | 340.00 | 355.00 | 864,816 |
| 12 Aug 20 |
350.00000 +12.50 |
363.00 | 337.50 | 337.50 | 2,762,176 |
| 11 Aug 20 |
337.50000 +24.50 |
340.00 | 320.00 | 325.00 | 180,358 |
| 10 Aug 20 |
313.00000 +15.50 |
321.00 | 304.00 | 304.00 | 71,336 |
| 07 Aug 20 |
297.50000 +12.50 |
309.80 | 284.70 | 284.70 | 192,041 |
| 06 Aug 20 |
285.00000 +2.00 |
285.00 | 277.50 | 277.50 | 148,867 |
| 05 Aug 20 |
283.00000 +2.00 |
285.00 | 275.00 | 282.50 | 112,242 |
| 04 Aug 20 |
281.00000 +11.00 |
282.00 | 269.01 | 270.00 | 243,583 |
| 03 Aug 20 |
270.00000 +6.00 |
274.00 | 266.00 | 267.50 | 720,453 |
| 31 Jul 20 |
264.00000 -3.00 |
270.00 | 264.00 | 267.50 | 99,898 |
| 30 Jul 20 |
267.00000 -8.00 |
278.25 | 265.00 | 275.00 | 112,815 |
| 29 Jul 20 |
275.00000 +17.50 |
282.75 | 261.00 | 267.50 | 332,726 |
| 28 Jul 20 |
257.50000 +17.50 |
260.00 | 238.18 | 240.00 | 551,920 |
| 27 Jul 20 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 14,302 |
| 24 Jul 20 |
240.00000 -5.00 |
245.00 | 235.00 | 240.00 | 7,875 |
| 23 Jul 20 |
245.00000 +5.00 |
245.00 | 235.25 | 240.00 | 17,519 |
| 22 Jul 20 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 11,993 |
| 21 Jul 20 |
240.00000 +0.00 |
245.00 | 240.00 | 240.00 | 14,743 |
| 20 Jul 20 |
240.00000 +0.00 |
240.00 | 236.00 | 240.00 | 4,940 |
| 17 Jul 20 |
240.00000 -1.50 |
245.00 | 235.00 | 242.50 | 9,385 |
| 16 Jul 20 |
241.50000 -1.00 |
241.50 | 240.00 | 241.50 | 48,998 |
| 15 Jul 20 |
242.50000 +0.00 |
244.95 | 240.00 | 242.50 | 1,845 |
| 14 Jul 20 |
242.50000 -2.50 |
247.90 | 241.50 | 245.00 | 7,397 |
| 13 Jul 20 |
245.00000 +0.00 |
249.00 | 240.00 | 242.50 | 19,145 |
| 10 Jul 20 |
245.00000 +2.50 |
245.00 | 240.00 | 242.50 | 3,781 |
| 09 Jul 20 |
242.50000 -10.00 |
250.00 | 240.00 | 247.50 | 36,026 |
| 08 Jul 20 |
252.50000 +2.50 |
255.00 | 250.00 | 250.00 | 175,090 |
| 07 Jul 20 |
250.00000 -22.50 |
272.25 | 245.00 | 272.25 | 234,043 |
| 06 Jul 20 |
272.50000 +0.00 |
274.00 | 270.00 | 272.50 | 36,119 |
| 03 Jul 20 |
272.50000 +2.50 |
275.00 | 270.00 | 272.50 | 9,594 |
| 02 Jul 20 |
270.00000 -5.00 |
277.00 | 250.00 | 275.00 | 29,742,990 |
| 01 Jul 20 |
275.00000 -3.00 |
280.00 | 270.00 | 270.00 | 93,194 |
| 30 Jun 20 |
278.00000 +28.00 |
278.00 | 255.00 | 255.00 | 93,416 |
| 29 Jun 20 |
250.00000 +12.00 |
255.00 | 231.50 | 232.50 | 338,361 |
| 26 Jun 20 |
238.00000 +5.50 |
240.00 | 228.60 | 232.50 | 40,751 |
| 25 Jun 20 |
232.50000 +12.50 |
240.00 | 226.50 | 232.50 | 1,752,500 |
| 24 Jun 20 |
220.00000 +0.00 |
222.00 | 217.10 | 220.00 | 27,668 |
| 23 Jun 20 |
220.00000 +1.00 |
224.00 | 215.50 | 220.00 | 32,778 |
| 22 Jun 20 |
219.00000 -6.00 |
235.00 | 219.00 | 232.50 | 141,216 |
| 19 Jun 20 |
225.00000 -10.00 |
234.75 | 225.00 | 232.50 | 10,883 |
| 18 Jun 20 |
235.00000 +0.00 |
238.00 | 230.50 | 235.00 | 97,020 |
| 17 Jun 20 |
235.00000 -7.00 |
248.00 | 234.50 | 240.00 | 10,636 |
| 16 Jun 20 |
242.00000 +17.00 |
250.00 | 235.00 | 235.00 | 45,852 |
| 15 Jun 20 |
225.00000 -12.50 |
240.00 | 225.00 | 232.50 | 35,574 |
| 12 Jun 20 |
237.50000 -2.50 |
245.00 | 230.75 | 237.50 | 22,344 |
| 11 Jun 20 |
240.00000 -20.00 |
260.00 | 235.40 | 255.00 | 90,872 |
| 10 Jun 20 |
260.00000 -7.50 |
273.00 | 260.00 | 267.50 | 45,077 |
| 09 Jun 20 |
267.50000 +0.00 |
288.00 | 261.00 | 279.00 | 653,547 |
| 08 Jun 20 |
267.50000 +32.50 |
280.00 | 220.40 | 235.00 | 91,997 |
| 05 Jun 20 |
235.00000 +13.50 |
239.00 | 210.00 | 221.50 | 73,620 |
| 04 Jun 20 |
221.50000 +1.50 |
228.00 | 200.00 | 210.00 | 56,704 |
| 03 Jun 20 |
220.00000 +8.00 |
220.00 | 208.00 | 210.00 | 95,935 |
| 02 Jun 20 |
212.00000 +6.00 |
214.00 | 200.00 | 207.50 | 333,602 |
| 01 Jun 20 |
206.00000 +3.00 |
210.00 | 199.00 | 200.00 | 101,977 |
| 29 May 20 |
203.00000 +3.00 |
208.00 | 192.00 | 200.00 | 593,654 |
| 28 May 20 |
200.00000 +7.50 |
208.00 | 190.00 | 192.50 | 156,096 |
| 27 May 20 |
192.50000 +0.00 |
195.00 | 190.00 | 192.50 | 436,904 |
| 26 May 20 |
192.50000 -10.50 |
197.50 | 190.00 | 197.50 | 81,659 |
| 22 May 20 |
203.00000 +5.50 |
203.00 | 195.00 | 197.50 | 10,452 |
| 21 May 20 |
197.50000 -2.50 |
198.50 | 195.00 | 197.50 | 17,950 |
| 20 May 20 |
200.00000 +7.50 |
201.00 | 195.00 | 197.50 | 72,189 |
| 19 May 20 |
192.50000 -11.00 |
205.00 | 192.50 | 203.50 | 63,808 |
| 18 May 20 |
203.50000 +0.00 |
205.00 | 197.00 | 203.50 | 33,900 |
| 15 May 20 |
203.50000 -1.50 |
205.00 | 197.00 | 205.00 | 32,147 |
| 14 May 20 |
205.00000 -5.00 |
212.00 | 200.00 | 210.00 | 27,411 |
| 13 May 20 |
210.00000 +0.00 |
217.40 | 200.00 | 215.00 | 18,735 |
| 12 May 20 |
210.00000 -2.50 |
218.00 | 210.00 | 215.00 | 19,189 |
| 11 May 20 |
212.50000 -2.50 |
215.00 | 206.00 | 207.50 | 62,804 |
| 07 May 20 |
215.00000 +3.00 |
215.00 | 200.50 | 206.00 | 389,635 |
| 06 May 20 |
212.00000 +5.00 |
212.00 | 200.00 | 203.50 | 116,448 |
| 05 May 20 |
207.00000 +3.50 |
210.00 | 198.00 | 203.50 | 53,313 |
| 04 May 20 |
203.50000 -6.50 |
207.72 | 202.00 | 203.50 | 17,729 |
| 01 May 20 |
210.00000 +0.00 |
210.00 | 202.00 | 202.50 | 28,258 |
| 30 Apr 20 |
210.00000 +4.00 |
210.00 | 200.00 | 202.50 | 45,767 |
| 29 Apr 20 |
206.00000 -4.00 |
210.00 | 198.10 | 201.00 | 46,633 |
| 28 Apr 20 |
210.00000 +5.00 |
210.00 | 195.00 | 202.50 | 15,659 |
| 27 Apr 20 |
205.00000 +2.50 |
205.00 | 195.00 | 202.50 | 35,035 |
| 24 Apr 20 |
202.50000 +0.00 |
205.00 | 195.00 | 202.50 | 55,749 |
| 23 Apr 20 |
202.50000 +2.50 |
210.00 | 195.00 | 202.50 | 9,102 |
| 22 Apr 20 |
200.00000 +2.00 |
204.95 | 195.00 | 204.95 | 34,374 |
| 21 Apr 20 |
198.00000 -21.00 |
214.70 | 195.00 | 207.50 | 46,735 |
| 20 Apr 20 |
219.00000 +11.00 |
219.00 | 202.40 | 205.00 | 8,732 |
| 17 Apr 20 |
208.00000 +13.50 |
208.00 | 194.65 | 194.65 | 53,527 |
| 16 Apr 20 |
194.50000 +0.00 |
196.00 | 193.00 | 194.50 | 47,824 |
| 15 Apr 20 |
194.50000 +2.00 |
205.00 | 193.10 | 197.50 | 44,716 |
| 14 Apr 20 |
192.50000 -2.50 |
204.00 | 185.00 | 192.50 | 66,488 |
| 09 Apr 20 |
195.00000 +10.00 |
195.00 | 175.50 | 182.50 | 72,998 |
| 08 Apr 20 |
185.00000 -2.00 |
187.00 | 181.00 | 181.00 | 32,265 |
| 07 Apr 20 |
187.00000 +9.00 |
187.00 | 164.10 | 174.00 | 190,488 |
| 06 Apr 20 |
178.00000 +0.00 |
180.00 | 170.00 | 176.50 | 144,273 |
| 03 Apr 20 |
178.00000 -2.00 |
190.00 | 175.00 | 185.00 | 124,504 |
| 02 Apr 20 |
180.00000 -17.00 |
197.00 | 180.00 | 188.50 | 167,213 |
| 01 Apr 20 |
197.00000 -12.00 |
210.00 | 185.95 | 202.50 | 261,937 |
| 31 Mar 20 |
209.00000 +21.50 |
219.00 | 186.00 | 187.50 | 74,063 |
| 30 Mar 20 |
187.50000 -17.50 |
210.00 | 181.00 | 205.00 | 412,112 |
| 27 Mar 20 |
205.00000 +22.50 |
230.00 | 184.80 | 185.00 | 360,149 |
| 26 Mar 20 |
182.50000 +15.50 |
185.00 | 165.00 | 167.50 | 783,007 |
| 25 Mar 20 |
167.00000 +17.00 |
170.00 | 157.65 | 160.00 | 790,390 |
| 24 Mar 20 |
150.00000 +0.00 |
160.00 | 143.50 | 145.00 | 579,808 |
| 23 Mar 20 |
150.00000 -5.00 |
150.00 | 136.16 | 147.50 | 331,532 |
| 20 Mar 20 |
155.00000 +0.00 |
159.50 | 150.00 | 155.00 | 1,240,017 |
| 19 Mar 20 |
155.00000 -17.50 |
175.00 | 152.00 | 170.00 | 197,874 |
| 18 Mar 20 |
172.50000 -10.00 |
179.00 | 170.00 | 177.50 | 952,496 |
| 17 Mar 20 |
182.50000 -27.50 |
230.00 | 178.90 | 220.00 | 138,907 |
| 16 Mar 20 |
210.00000 -20.00 |
245.00 | 200.00 | 242.50 | 342,721 |
| 13 Mar 20 |
230.00000 -40.00 |
275.00 | 210.00 | 270.00 | 317,575 |
| 12 Mar 20 |
270.00000 -37.50 |
315.00 | 270.00 | 307.50 | 115,033 |
| 11 Mar 20 |
307.50000 -14.50 |
330.00 | 300.00 | 325.00 | 44,248 |
| 10 Mar 20 |
322.00000 -18.00 |
350.00 | 322.00 | 345.00 | 47,384 |
| 09 Mar 20 |
340.00000 -35.00 |
370.00 | 340.00 | 367.50 | 622,621 |
| 06 Mar 20 |
375.00000 -2.50 |
380.00 | 370.00 | 375.00 | 499,365 |
| 05 Mar 20 |
377.50000 +17.50 |
384.85 | 367.00 | 367.00 | 48,670 |
| 04 Mar 20 |
360.00000 +5.00 |
370.00 | 359.00 | 359.00 | 63,661 |
| 03 Mar 20 |
355.00000 +6.50 |
357.00 | 348.60 | 348.60 | 24,997 |
| 02 Mar 20 |
348.50000 +2.50 |
357.00 | 344.50 | 348.50 | 530,360 |
| 28 Feb 20 |
346.00000 -12.00 |
355.05 | 340.00 | 350.00 | 2,588,445 |
| 27 Feb 20 |
358.00000 -22.00 |
390.00 | 358.00 | 380.00 | 309,904 |
| 26 Feb 20 |
380.00000 -5.00 |
390.00 | 380.00 | 385.00 | 76,590 |
| 25 Feb 20 |
385.00000 -10.00 |
399.00 | 380.00 | 395.00 | 267,157 |
| 24 Feb 20 |
395.00000 +0.00 |
400.00 | 390.20 | 395.00 | 121,213 |
| 21 Feb 20 |
395.00000 -7.00 |
400.00 | 390.00 | 395.00 | 9,249 |
| 20 Feb 20 |
402.00000 +7.00 |
405.00 | 390.00 | 397.50 | 37,150 |
| 19 Feb 20 |
395.00000 -10.00 |
404.00 | 391.00 | 397.50 | 124,210 |
| 18 Feb 20 |
405.00000 +5.00 |
405.00 | 400.00 | 402.50 | 123,991 |
| 17 Feb 20 |
400.00000 -5.00 |
410.00 | 400.00 | 405.00 | 18,036 |
| 14 Feb 20 |
405.00000 -10.00 |
420.00 | 400.00 | 415.00 | 96,032 |
| 13 Feb 20 |
415.00000 -5.00 |
428.00 | 410.00 | 420.00 | 18,939 |
| 12 Feb 20 |
420.00000 -5.00 |
428.00 | 410.00 | 423.00 | 320,613 |
| 11 Feb 20 |
425.00000 +0.00 |
430.00 | 410.00 | 425.00 | 174,095 |
| 10 Feb 20 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 90,525 |
| 07 Feb 20 |
425.00000 +0.00 |
428.00 | 420.20 | 425.00 | 4,893 |
| 06 Feb 20 |
425.00000 +1.00 |
435.00 | 420.20 | 427.50 | 29,969 |
| 05 Feb 20 |
424.00000 -1.00 |
435.00 | 420.30 | 427.50 | 51,262 |
| 04 Feb 20 |
425.00000 -3.00 |
435.00 | 420.00 | 427.50 | 489,683 |
| 03 Feb 20 |
428.00000 -12.00 |
440.00 | 425.00 | 427.50 | 128,957 |
| 31 Jan 20 |
440.00000 +6.00 |
440.00 | 427.50 | 427.50 | 30,660 |
| 30 Jan 20 |
434.00000 -1.00 |
435.00 | 423.00 | 427.50 | 38,644 |
| 29 Jan 20 |
435.00000 +5.00 |
437.00 | 422.00 | 430.00 | 43,017 |
| 28 Jan 20 |
430.00000 +0.00 |
440.00 | 420.40 | 430.00 | 87,203 |
| 27 Jan 20 |
430.00000 -5.00 |
439.00 | 420.00 | 435.00 | 11,365 |
| 24 Jan 20 |
435.00000 -5.00 |
447.00 | 430.20 | 440.00 | 13,049 |
| 23 Jan 20 |
440.00000 +5.00 |
450.00 | 430.00 | 441.00 | 132,547 |
| 22 Jan 20 |
435.00000 +21.00 |
450.00 | 430.50 | 445.00 | 255,714 |
| 21 Jan 20 |
414.00000 -21.00 |
440.00 | 414.00 | 435.00 | 15,002 |
| 20 Jan 20 |
435.00000 -5.00 |
440.00 | 430.50 | 435.00 | 6,932 |
| 17 Jan 20 |
440.00000 +2.50 |
445.00 | 431.25 | 437.50 | 8,958 |
| 16 Jan 20 |
437.50000 +0.00 |
445.00 | 437.50 | 437.50 | 13,988 |
| 15 Jan 20 |
437.50000 -2.50 |
447.00 | 437.50 | 440.00 | 31,240 |
| 14 Jan 20 |
440.00000 +0.00 |
445.00 | 430.00 | 440.00 | 661,450 |
| 13 Jan 20 |
440.00000 +8.00 |
444.00 | 430.00 | 437.50 | 18,497 |
| 10 Jan 20 |
432.00000 -5.50 |
445.00 | 430.00 | 437.50 | 19,458 |
| 09 Jan 20 |
437.50000 -0.50 |
444.00 | 430.00 | 437.50 | 59,691 |
| 08 Jan 20 |
438.00000 +3.00 |
442.57 | 435.00 | 435.00 | 97,011 |
| 07 Jan 20 |
435.00000 +2.50 |
440.00 | 430.75 | 432.50 | 27,100 |
| 06 Jan 20 |
432.50000 -1.50 |
438.00 | 430.55 | 436.50 | 5,101 |
| 03 Jan 20 |
434.00000 +1.50 |
440.00 | 425.50 | 430.00 | 18,042 |
| 02 Jan 20 |
432.50000 +2.50 |
436.00 | 427.00 | 436.00 | 21,585 |
| 31 Dec 19 |
430.00000 -2.00 |
445.00 | 430.00 | 430.00 | 62,770 |
| 30 Dec 19 |
432.00000 +2.00 |
440.00 | 430.00 | 430.00 | 10,719 |
| 27 Dec 19 |
430.00000 +0.00 |
430.22 | 430.00 | 430.00 | 3,579 |
| 24 Dec 19 |
430.00000 -13.00 |
435.00 | 430.00 | 430.00 | 4,512 |
| 23 Dec 19 |
443.00000 +20.50 |
443.00 | 420.55 | 422.50 | 19,523 |
| 20 Dec 19 |
422.50000 +0.00 |
430.00 | 420.00 | 422.50 | 32,775 |
| 19 Dec 19 |
422.50000 -20.50 |
430.00 | 419.55 | 422.50 | 21,580 |
| 18 Dec 19 |
443.00000 +20.50 |
443.00 | 418.55 | 420.00 | 18,144 |
| 17 Dec 19 |
422.50000 -1.50 |
432.80 | 419.00 | 419.00 | 55,881 |
| 16 Dec 19 |
424.00000 +14.00 |
424.00 | 412.00 | 412.00 | 106,317 |
| 13 Dec 19 |
410.00000 -6.00 |
418.00 | 400.00 | 408.00 | 34,354 |
| 12 Dec 19 |
416.00000 +2.00 |
416.00 | 400.00 | 411.50 | 145,340 |
| 11 Dec 19 |
414.00000 +2.00 |
424.00 | 404.00 | 409.00 | 429,407 |
| 10 Dec 19 |
412.00000 +14.50 |
416.57 | 395.00 | 397.50 | 261,900 |
| 09 Dec 19 |
397.50000 +0.00 |
404.00 | 397.50 | 397.50 | 41,280 |
| 06 Dec 19 |
397.50000 -0.50 |
405.00 | 396.66 | 397.50 | 21,243 |
| 05 Dec 19 |
398.00000 -12.00 |
403.35 | 395.00 | 397.50 | 510,854 |
| 04 Dec 19 |
410.00000 +12.50 |
410.00 | 390.75 | 397.50 | 33,317 |
| 03 Dec 19 |
397.50000 +5.50 |
403.35 | 392.60 | 400.00 | 451,486 |
| 02 Dec 19 |
392.00000 -10.00 |
407.00 | 391.00 | 402.50 | 796,965 |
| 29 Nov 19 |
402.00000 +4.00 |
408.00 | 398.00 | 402.50 | 27,256 |
| 28 Nov 19 |
398.00000 -12.00 |
410.00 | 396.00 | 402.50 | 23,196 |
| 27 Nov 19 |
410.00000 -10.00 |
420.00 | 395.00 | 412.50 | 297,837 |
| 26 Nov 19 |
420.00000 +0.00 |
420.00 | 390.40 | 420.00 | 464,360 |
| 25 Nov 19 |
420.00000 +2.00 |
430.00 | 410.40 | 420.00 | 39,870 |
| 22 Nov 19 |
418.00000 -10.00 |
430.00 | 418.00 | 425.00 | 70,652 |
| 21 Nov 19 |
428.00000 +23.00 |
429.50 | 409.50 | 409.50 | 225,036 |
| 20 Nov 19 |
405.00000 +0.00 |
409.50 | 400.00 | 405.00 | 17,487 |
| 19 Nov 19 |
405.00000 +27.00 |
410.00 | 373.00 | 373.00 | 43,588 |
| 18 Nov 19 |
378.00000 +10.00 |
380.00 | 367.00 | 375.00 | 102,179 |
| 15 Nov 19 |
368.00000 +8.00 |
370.00 | 365.60 | 365.60 | 28,651 |
| 14 Nov 19 |
360.00000 +25.00 |
361.00 | 344.00 | 344.00 | 571,827 |
| 13 Nov 19 |
335.00000 -74.50 |
409.00 | 320.00 | 407.00 | 470,330 |
| 12 Nov 19 |
409.50000 -6.50 |
420.00 | 402.00 | 416.00 | 42,144 |
| 11 Nov 19 |
416.00000 -6.50 |
428.00 | 410.00 | 422.50 | 208,381 |
| 08 Nov 19 |
422.50000 +2.50 |
424.00 | 415.30 | 424.00 | 237,218 |
| 07 Nov 19 |
420.00000 -7.50 |
424.00 | 418.24 | 424.00 | 48,841 |
| 06 Nov 19 |
427.50000 -4.50 |
434.00 | 424.00 | 434.00 | 110,510 |
| 05 Nov 19 |
432.00000 -13.00 |
442.00 | 432.00 | 442.00 | 14,990 |
| 04 Nov 19 |
445.00000 -10.00 |
453.90 | 440.20 | 450.00 | 33,503 |
| 01 Nov 19 |
455.00000 +12.00 |
460.00 | 443.00 | 450.00 | 4,371 |
| 31 Oct 19 |
443.00000 -23.00 |
460.20 | 442.00 | 460.20 | 75,130 |
| 30 Oct 19 |
466.00000 -3.00 |
474.00 | 464.50 | 469.00 | 24,671 |
| 29 Oct 19 |
469.00000 -3.00 |
478.00 | 464.20 | 472.00 | 93,660 |
| 28 Oct 19 |
472.00000 -6.12 |
483.88 | 468.15 | 481.00 | 13,614 |
| 25 Oct 19 |
478.12000 -2.88 |
478.12 | 478.10 | 478.12 | 1,279 |
| 24 Oct 19 |
481.00000 +1.00 |
484.00 | 478.00 | 483.00 | 70,850 |
| 23 Oct 19 |
480.00000 +12.00 |
483.70 | 464.00 | 468.00 | 247,980 |
| 22 Oct 19 |
468.00000 +4.00 |
472.00 | 460.00 | 464.00 | 69,615 |
| 21 Oct 19 |
464.00000 -4.50 |
474.00 | 457.00 | 468.50 | 339,532 |
| 18 Oct 19 |
468.50000 -3.00 |
475.00 | 463.00 | 471.50 | 5,140 |
| 17 Oct 19 |
471.50000 +0.00 |
478.00 | 464.00 | 471.50 | 55,082 |
| 16 Oct 19 |
471.50000 +0.00 |
475.00 | 463.00 | 471.50 | 452,637 |
| 15 Oct 19 |
471.50000 -6.00 |
476.15 | 471.50 | 476.15 | 27,286 |
| 14 Oct 19 |
477.50000 -1.50 |
481.15 | 475.00 | 479.00 | 15,666 |
| 11 Oct 19 |
479.00000 -1.00 |
480.00 | 475.10 | 476.50 | 4,122 |
| 10 Oct 19 |
480.00000 -12.00 |
481.56 | 480.00 | 480.00 | 14,286 |
| 09 Oct 19 |
492.00000 +13.50 |
492.00 | 475.80 | 478.50 | 46,027 |
| 08 Oct 19 |
478.50000 -1.50 |
483.00 | 463.00 | 478.50 | 410,474 |
| 07 Oct 19 |
480.00000 +5.00 |
482.00 | 472.00 | 475.00 | 22,666 |
| 04 Oct 19 |
475.00000 -13.00 |
480.00 | 464.00 | 475.00 | 45,275 |
| 03 Oct 19 |
488.00000 -1.00 |
488.00 | 474.00 | 475.00 | 27,713 |
| 02 Oct 19 |
489.00000 +0.00 |
489.00 | 466.00 | 482.00 | 381,379 |
| 01 Oct 19 |
489.00000 +0.00 |
489.00 | 480.40 | 482.00 | 81,108 |
| 30 Sep 19 |
489.00000 +9.70 |
489.00 | 473.25 | 475.00 | 24,789 |
| 27 Sep 19 |
479.29999 +4.30 |
479.30 | 479.30 | 479.30 | 1,841 |
| 26 Sep 19 |
475.00000 +2.50 |
480.00 | 472.00 | 472.50 | 13,275 |
| 25 Sep 19 |
472.50000 +0.00 |
479.00 | 470.00 | 472.50 | 162,281 |
| 24 Sep 19 |
472.50000 -1.50 |
477.50 | 470.00 | 474.00 | 110,899 |
| 23 Sep 19 |
474.00000 -2.00 |
478.00 | 470.00 | 474.00 | 17,482 |
| 20 Sep 19 |
476.00000 +0.00 |
476.00 | 470.00 | 474.00 | 305,866 |
| 19 Sep 19 |
476.00000 +2.00 |
478.00 | 475.00 | 475.00 | 381,264 |
| 18 Sep 19 |
474.00000 -2.00 |
478.00 | 472.00 | 476.00 | 14,393 |
| 17 Sep 19 |
476.00000 -1.00 |
480.00 | 476.00 | 477.00 | 3,463 |
| 16 Sep 19 |
477.00000 -1.97 |
480.00 | 475.00 | 477.00 | 9,049 |
| 13 Sep 19 |
478.97369 -9.53 |
490.00 | 478.97 | 488.50 | 121,575 |
| 12 Sep 19 |
488.50000 -3.50 |
492.55 | 484.00 | 488.50 | 8,396 |
| 11 Sep 19 |
492.00000 +15.50 |
492.35 | 478.00 | 478.00 | 35,056 |
| 10 Sep 19 |
476.50000 +1.50 |
490.00 | 473.00 | 480.00 | 199,633 |
| 09 Sep 19 |
475.00000 -10.00 |
490.00 | 473.00 | 485.00 | 17,610 |
| 06 Sep 19 |
485.00000 +3.00 |
487.00 | 480.00 | 485.00 | 103,697 |
| 05 Sep 19 |
482.00000 -4.00 |
488.00 | 480.00 | 486.00 | 26,485 |
| 04 Sep 19 |
486.00000 -16.00 |
509.00 | 480.00 | 500.00 | 257,103 |
| 03 Sep 19 |
502.00000 +22.00 |
511.00 | 502.00 | 502.00 | 122,666 |
| 02 Sep 19 |
480.00000 -2.00 |
499.00 | 476.10 | 480.00 | 43,374 |
| 30 Aug 19 |
482.00000 +7.00 |
490.00 | 472.00 | 475.00 | 56,459 |
| 29 Aug 19 |
475.00000 -1.00 |
482.00 | 474.00 | 476.00 | 650,451 |
| 28 Aug 19 |
476.00000 -4.00 |
497.00 | 470.00 | 492.00 | 67,582 |
| 27 Aug 19 |
480.00000 -20.00 |
490.00 | 480.00 | 490.00 | 49,177 |
| 23 Aug 19 |
500.00000 +0.00 |
500.00 | 485.00 | 500.00 | 35,165 |
| 22 Aug 19 |
500.00000 +5.00 |
500.00 | 495.00 | 498.00 | 14,638 |
| 21 Aug 19 |
495.00000 -3.00 |
505.00 | 492.00 | 498.00 | 29,968 |
| 20 Aug 19 |
498.00000 -2.00 |
506.00 | 495.00 | 500.00 | 35,592 |
| 19 Aug 19 |
500.00000 +6.00 |
510.00 | 484.30 | 487.00 | 81,958 |
| 16 Aug 19 |
494.00000 +11.00 |
494.00 | 476.40 | 480.00 | 60,970 |
| 15 Aug 19 |
483.00000 +9.00 |
484.00 | 480.00 | 480.00 | 83,838 |
| 14 Aug 19 |
474.00000 +0.00 |
484.00 | 474.00 | 477.00 | 326,398 |
| 13 Aug 19 |
474.00000 -3.00 |
478.00 | 474.00 | 477.00 | 7,391 |
| 12 Aug 19 |
477.00000 -12.00 |
493.00 | 472.00 | 490.00 | 36,830 |
| 09 Aug 19 |
489.00000 +1.00 |
489.00 | 482.00 | 488.00 | 36,722 |
| 08 Aug 19 |
488.00000 -14.00 |
500.40 | 478.00 | 500.40 | 120,898 |
| 07 Aug 19 |
502.00000 -24.00 |
526.60 | 500.00 | 526.00 | 46,654 |
| 06 Aug 19 |
526.00000 +1.00 |
528.50 | 520.50 | 525.00 | 596,102 |
| 05 Aug 19 |
525.00000 -12.00 |
534.60 | 523.20 | 534.60 | 18,032 |
| 02 Aug 19 |
537.00000 +0.00 |
537.00 | 534.00 | 537.00 | 12,177 |
| 01 Aug 19 |
537.00000 +15.00 |
540.00 | 534.50 | 539.00 | 7,500 |
| 31 Jul 19 |
522.00000 -14.00 |
540.00 | 522.00 | 537.00 | 10,372 |
| 30 Jul 19 |
536.00000 -1.00 |
536.00 | 534.50 | 536.00 | 149,941 |
| 29 Jul 19 |
537.00000 -7.00 |
550.00 | 534.50 | 542.00 | 27,394 |
| 26 Jul 19 |
544.00000 +4.00 |
550.00 | 534.00 | 540.00 | 10,757 |
| 25 Jul 19 |
540.00000 +6.00 |
548.00 | 534.50 | 534.50 | 40,951 |
| 24 Jul 19 |
534.00000 -1.00 |
538.00 | 532.50 | 535.00 | 21,968 |
| 23 Jul 19 |
535.00000 +0.00 |
537.00 | 532.00 | 535.00 | 43,369 |
| 22 Jul 19 |
535.00000 +9.00 |
540.00 | 528.00 | 528.00 | 55,623 |
| 19 Jul 19 |
526.00000 +1.00 |
527.95 | 519.60 | 525.00 | 85,221 |
| 18 Jul 19 |
525.00000 -1.00 |
528.00 | 522.50 | 527.00 | 79,185 |
| 17 Jul 19 |
526.00000 +21.00 |
530.00 | 512.00 | 512.00 | 73,666 |
| 16 Jul 19 |
505.00000 +5.00 |
509.00 | 487.00 | 487.50 | 64,249 |
| 15 Jul 19 |
500.00000 +24.00 |
500.00 | 477.50 | 477.50 | 15,997 |
| 12 Jul 19 |
476.00000 +1.00 |
480.00 | 476.00 | 476.00 | 17,654 |
| 11 Jul 19 |
475.00000 -15.00 |
482.60 | 471.40 | 482.00 | 178,949 |
| 10 Jul 19 |
490.00000 +11.00 |
500.00 | 476.00 | 479.00 | 47,082 |
| 09 Jul 19 |
479.00000 +0.00 |
484.00 | 475.75 | 479.00 | 25,344 |
| 08 Jul 19 |
479.00000 +0.00 |
480.00 | 475.00 | 479.00 | 72,812 |
| 05 Jul 19 |
479.00000 -2.00 |
481.00 | 478.00 | 481.00 | 33,855 |
| 04 Jul 19 |
481.00000 +5.00 |
483.00 | 478.00 | 480.00 | 89,126 |
| 03 Jul 19 |
476.00000 -24.00 |
484.00 | 476.00 | 479.00 | 68,439 |
| 02 Jul 19 |
500.00000 +17.00 |
500.00 | 470.00 | 477.00 | 73,590 |
| 01 Jul 19 |
483.00000 -3.00 |
486.00 | 480.40 | 486.00 | 182,554 |
| 28 Jun 19 |
486.00000 +0.00 |
486.00 | 484.00 | 486.00 | 42,805 |
| 27 Jun 19 |
486.00000 -4.00 |
489.70 | 484.00 | 489.00 | 92,983 |
| 26 Jun 19 |
490.00000 -10.00 |
500.00 | 490.00 | 498.50 | 22,178 |
| 25 Jun 19 |
500.00000 -10.00 |
505.00 | 492.00 | 505.00 | 161,885 |
| 24 Jun 19 |
510.00000 +10.00 |
519.00 | 500.00 | 505.00 | 38,732 |
| 21 Jun 19 |
500.00000 +30.00 |
508.00 | 470.00 | 470.00 | 228,307 |
| 20 Jun 19 |
470.00000 -5.00 |
480.00 | 470.00 | 470.00 | 23,730 |
| 19 Jun 19 |
475.00000 +12.50 |
479.90 | 460.00 | 465.00 | 118,334 |
| 18 Jun 19 |
462.50000 +0.50 |
467.00 | 461.00 | 461.00 | 44,018 |
| 17 Jun 19 |
462.00000 +13.00 |
462.00 | 447.00 | 449.00 | 53,032 |
| 14 Jun 19 |
449.00000 +11.00 |
459.00 | 434.00 | 438.00 | 149,798 |
| 13 Jun 19 |
438.00000 +0.00 |
445.00 | 431.00 | 438.00 | 119,649 |
| 12 Jun 19 |
438.00000 -35.00 |
455.00 | 426.10 | 447.50 | 165,357 |
| 11 Jun 19 |
473.00000 +13.00 |
473.00 | 444.80 | 456.00 | 449,164 |
| 10 Jun 19 |
460.00000 +16.00 |
460.00 | 442.40 | 446.00 | 53,990 |
| 07 Jun 19 |
444.00000 +4.00 |
444.00 | 430.70 | 437.00 | 354,826 |
| 06 Jun 19 |
440.00000 -21.00 |
468.00 | 433.30 | 460.00 | 353,739 |
| 05 Jun 19 |
461.00000 -24.00 |
480.00 | 454.70 | 480.00 | 33,272 |
| 04 Jun 19 |
485.00000 +0.00 |
489.00 | 480.00 | 485.00 | 46,079 |
| 03 Jun 19 |
485.00000 -5.00 |
500.00 | 480.00 | 495.00 | 89,553 |
| 31 May 19 |
490.00000 -20.00 |
509.00 | 490.00 | 505.00 | 49,494 |
| 30 May 19 |
510.00000 -6.00 |
518.00 | 510.00 | 518.00 | 35,245 |
| 29 May 19 |
516.00000 -10.00 |
524.00 | 514.00 | 524.00 | 489,092 |
| 28 May 19 |
526.00000 +12.00 |
535.00 | 512.00 | 514.00 | 340,839 |
| 24 May 19 |
514.00000 +4.00 |
518.00 | 512.30 | 514.00 | 21,236 |
| 23 May 19 |
510.00000 -5.00 |
519.00 | 510.00 | 515.00 | 90,039 |
| 22 May 19 |
515.00000 -5.00 |
518.00 | 510.80 | 515.00 | 88,405 |
| 21 May 19 |
520.00000 +1.00 |
523.00 | 510.80 | 519.00 | 91,256 |
| 20 May 19 |
519.00000 +9.00 |
524.00 | 518.00 | 518.00 | 64,061 |
| 17 May 19 |
510.00000 +12.00 |
517.00 | 492.00 | 500.00 | 1,041,081 |
| 16 May 19 |
498.00000 -3.00 |
510.00 | 490.00 | 501.00 | 199,244 |
| 15 May 19 |
501.00000 -9.00 |
509.02 | 492.00 | 509.02 | 32,052 |
| 14 May 19 |
510.00000 +3.00 |
516.00 | 498.50 | 507.00 | 57,228 |
| 13 May 19 |
507.00000 -20.00 |
533.00 | 496.15 | 527.00 | 108,853 |
| 10 May 19 |
527.00000 -7.00 |
533.00 | 520.00 | 527.00 | 238,271 |
| 09 May 19 |
534.00000 +4.00 |
534.00 | 521.00 | 527.00 | 35,868 |
| 08 May 19 |
530.00000 -10.00 |
543.50 | 527.60 | 537.00 | 85,813 |
| 07 May 19 |
540.00000 +19.00 |
546.00 | 524.00 | 533.00 | 117,930 |
| 03 May 19 |
521.00000 +1.00 |
523.50 | 517.00 | 520.00 | 14,828 |
| 02 May 19 |
520.00000 +11.00 |
523.00 | 505.04 | 509.00 | 341,202 |
| 01 May 19 |
509.00000 -5.00 |
516.00 | 500.00 | 509.00 | 82,768 |
| 30 Apr 19 |
514.00000 +24.00 |
519.00 | 494.00 | 494.00 | 144,460 |
| 29 Apr 19 |
490.00000 +20.00 |
509.00 | 463.00 | 466.50 | 97,439 |
| 26 Apr 19 |
470.00000 +7.50 |
472.87 | 457.00 | 462.50 | 161,534 |
| 25 Apr 19 |
462.50000 +1.00 |
470.00 | 453.00 | 461.50 | 15,028 |
| 24 Apr 19 |
461.50000 +0.00 |
470.00 | 455.00 | 461.50 | 4,173 |
| 23 Apr 19 |
461.50000 +1.50 |
469.00 | 452.00 | 456.50 | 293,930 |
| 18 Apr 19 |
460.00000 -2.00 |
463.00 | 451.00 | 456.50 | 45,423 |
| 17 Apr 19 |
462.00000 +2.00 |
462.00 | 449.00 | 453.00 | 41,830 |
| 16 Apr 19 |
460.00000 +3.50 |
460.00 | 450.00 | 455.00 | 115,281 |
| 15 Apr 19 |
456.50000 -2.50 |
459.00 | 450.00 | 456.50 | 31,602 |
| 12 Apr 19 |
459.00000 +2.00 |
462.00 | 450.00 | 457.50 | 146,925 |
| 11 Apr 19 |
457.00000 +2.00 |
464.00 | 450.00 | 457.50 | 49,168 |
| 10 Apr 19 |
455.00000 -10.00 |
465.00 | 450.00 | 462.50 | 49,709 |
| 09 Apr 19 |
465.00000 +24.00 |
465.00 | 440.00 | 443.00 | 339,881 |
| 08 Apr 19 |
441.00000 -3.00 |
442.00 | 431.00 | 437.50 | 104,070 |
| 05 Apr 19 |
444.00000 +2.50 |
445.00 | 436.00 | 441.50 | 70,511 |
| 04 Apr 19 |
441.50000 -1.00 |
450.00 | 435.00 | 447.50 | 64,093 |
| 03 Apr 19 |
442.50000 -7.50 |
448.00 | 438.00 | 448.00 | 10,897 |
| 02 Apr 19 |
450.00000 -2.50 |
460.00 | 445.00 | 452.50 | 228,352 |
| 01 Apr 19 |
452.50000 +20.50 |
465.00 | 447.00 | 455.00 | 32,225 |
| 29 Mar 19 |
432.00000 -13.00 |
465.00 | 432.00 | 445.00 | 374,928 |
| 28 Mar 19 |
445.00000 -3.00 |
450.00 | 440.00 | 444.00 | 293,147 |
| 27 Mar 19 |
448.00000 +9.50 |
449.00 | 435.00 | 438.50 | 353,587 |
| 26 Mar 19 |
438.50000 -9.50 |
445.94 | 435.00 | 445.94 | 78,641 |
| 25 Mar 19 |
448.00000 +1.50 |
450.90 | 440.00 | 447.50 | 153,620 |
| 22 Mar 19 |
446.50000 -13.50 |
465.00 | 443.00 | 463.50 | 747,473 |
| 21 Mar 19 |
460.00000 +5.00 |
464.00 | 450.00 | 452.50 | 214,970 |
| 20 Mar 19 |
455.00000 +42.00 |
455.00 | 416.00 | 416.00 | 495,644 |
| 19 Mar 19 |
413.00000 +48.00 |
416.00 | 370.00 | 370.00 | 976,374 |
| 18 Mar 19 |
365.00000 +39.00 |
365.00 | 329.90 | 329.90 | 2,030,042 |
| 15 Mar 19 |
326.00000 +6.00 |
328.40 | 317.67 | 321.00 | 1,734,965 |
| 14 Mar 19 |
320.00000 +0.00 |
322.00 | 317.00 | 321.00 | 2,251,650 |
| 13 Mar 19 |
320.00000 +0.00 |
321.00 | 315.50 | 320.00 | 490,781 |
| 12 Mar 19 |
320.00000 +0.00 |
322.00 | 315.00 | 320.00 | 65,798 |
| 11 Mar 19 |
320.00000 -2.00 |
321.00 | 315.00 | 321.00 | 212,216 |
| 08 Mar 19 |
322.00000 +0.00 |
325.00 | 320.60 | 322.50 | 26,917 |
| 07 Mar 19 |
322.00000 +1.00 |
325.00 | 320.00 | 322.50 | 113,894 |
| 06 Mar 19 |
321.00000 +1.00 |
325.00 | 315.00 | 320.00 | 3,381,628 |
| 05 Mar 19 |
320.00000 -2.50 |
325.00 | 315.00 | 322.50 | 37,875 |
| 04 Mar 19 |
322.50000 +0.00 |
325.00 | 320.00 | 322.50 | 69,054 |
| 01 Mar 19 |
322.50000 -16.50 |
325.00 | 320.00 | 322.50 | 2,084,438 |
| 28 Feb 19 |
339.00000 +9.00 |
339.00 | 316.25 | 335.00 | 176,884 |
| 27 Feb 19 |
330.00000 -7.50 |
339.69 | 330.00 | 337.50 | 788,094 |
| 26 Feb 19 |
337.50000 -7.50 |
349.50 | 335.50 | 342.50 | 17,759 |
| 25 Feb 19 |
345.00000 -5.00 |
351.90 | 342.00 | 351.90 | 63,383 |
| 22 Feb 19 |
350.00000 -11.00 |
368.00 | 346.00 | 361.00 | 105,174 |
| 21 Feb 19 |
361.00000 +6.00 |
366.00 | 353.00 | 361.00 | 397,553 |
| 20 Feb 19 |
355.00000 -10.00 |
370.00 | 355.00 | 367.50 | 667,507 |
| 19 Feb 19 |
365.00000 -2.50 |
370.00 | 365.00 | 367.50 | 212,750 |
| 18 Feb 19 |
367.50000 -64.50 |
410.00 | 360.00 | 405.00 | 4,730,542 |
| 15 Feb 19 |
432.00000 -2.00 |
440.00 | 430.00 | 435.00 | 186,479 |
| 14 Feb 19 |
434.00000 +17.00 |
436.00 | 421.00 | 421.00 | 613,241 |
| 13 Feb 19 |
417.00000 -17.00 |
427.00 | 410.00 | 427.00 | 448,149 |
| 12 Feb 19 |
434.00000 -4.00 |
435.00 | 426.00 | 429.50 | 71,079 |
| 11 Feb 19 |
438.00000 -7.00 |
447.00 | 428.50 | 445.00 | 69,412 |
| 08 Feb 19 |
445.00000 -10.00 |
456.50 | 440.00 | 455.00 | 43,774 |
| 07 Feb 19 |
455.00000 -5.00 |
463.50 | 450.00 | 461.50 | 215,442 |
| 06 Feb 19 |
460.00000 +2.00 |
464.00 | 456.35 | 459.50 | 95,754 |
| 05 Feb 19 |
458.00000 +14.50 |
465.00 | 447.00 | 447.00 | 416,038 |
| 04 Feb 19 |
443.50000 +6.00 |
443.50 | 430.00 | 437.50 | 1,237,086 |
| 01 Feb 19 |
437.50000 +7.50 |
440.00 | 432.00 | 432.00 | 1,284,806 |
| 31 Jan 19 |
430.00000 +12.00 |
435.00 | 414.00 | 420.00 | 162,876 |
| 30 Jan 19 |
418.00000 +1.00 |
458.00 | 413.00 | 417.00 | 6,762,131 |
| 29 Jan 19 |
417.00000 +2.00 |
420.00 | 411.00 | 412.50 | 4,108,136 |
| 28 Jan 19 |
415.00000 +10.00 |
415.00 | 405.00 | 405.00 | 4,118,899 |
| 25 Jan 19 |
405.00000 +2.00 |
410.00 | 403.25 | 403.50 | 24,705 |
| 24 Jan 19 |
403.00000 +0.00 |
406.00 | 401.00 | 403.00 | 213,983 |
| 23 Jan 19 |
403.00000 +1.00 |
420.00 | 400.00 | 403.00 | 307,985 |
| 22 Jan 19 |
402.00000 +5.00 |
405.00 | 394.00 | 397.00 | 754,156 |
| 21 Jan 19 |
397.00000 +2.00 |
403.00 | 392.50 | 398.00 | 43,628 |
| 18 Jan 19 |
395.00000 -4.00 |
402.95 | 393.00 | 399.00 | 117,135 |
| 17 Jan 19 |
399.00000 +0.00 |
404.00 | 392.00 | 399.00 | 187,101 |
| 16 Jan 19 |
399.00000 -5.00 |
403.00 | 388.50 | 398.00 | 232,208 |
| 15 Jan 19 |
404.00000 -26.00 |
428.00 | 369.00 | 428.00 | 1,117,990 |
| 14 Jan 19 |
430.00000 -24.00 |
459.00 | 422.00 | 455.00 | 83,501 |
| 11 Jan 19 |
454.00000 +6.00 |
462.50 | 450.00 | 457.50 | 34,370 |
| 10 Jan 19 |
448.00000 -10.00 |
464.00 | 448.00 | 460.00 | 32,815 |
| 09 Jan 19 |
458.00000 -7.00 |
465.00 | 455.00 | 460.00 | 101,606 |
| 08 Jan 19 |
465.00000 +5.00 |
465.00 | 456.00 | 460.00 | 98,653 |
| 07 Jan 19 |
460.00000 -2.50 |
468.00 | 455.00 | 462.50 | 141,649 |
| 04 Jan 19 |
462.50000 -7.50 |
468.00 | 455.00 | 462.50 | 33,951 |
| 03 Jan 19 |
470.00000 +7.50 |
470.00 | 455.00 | 462.50 | 16,409 |
| 02 Jan 19 |
462.50000 -7.50 |
468.00 | 456.50 | 462.50 | 84,343 |
| 31 Dec 18 |
470.00000 +8.00 |
470.00 | 464.50 | 464.50 | 138,432 |
| 28 Dec 18 |
462.00000 -3.00 |
466.00 | 455.00 | 462.50 | 55,609 |
| 27 Dec 18 |
465.00000 +0.00 |
466.00 | 460.00 | 465.00 | 35,034 |
| 24 Dec 18 |
465.00000 +0.00 |
467.00 | 460.00 | 465.00 | 55,729 |
| 21 Dec 18 |
465.00000 +0.00 |
470.00 | 460.00 | 465.00 | 535,394 |
| 20 Dec 18 |
465.00000 +8.00 |
470.00 | 460.00 | 462.50 | 252,056 |
| 19 Dec 18 |
457.00000 -3.00 |
470.00 | 456.00 | 460.00 | 546,253 |
| 18 Dec 18 |
460.00000 +0.00 |
465.00 | 455.00 | 457.50 | 100,364 |
| 17 Dec 18 |
460.00000 -5.00 |
464.00 | 456.00 | 457.50 | 152,732 |
| 14 Dec 18 |
465.00000 +0.00 |
465.00 | 455.00 | 457.50 | 55,770 |
| 13 Dec 18 |
465.00000 +5.00 |
465.00 | 462.50 | 462.50 | 89,643 |
| 12 Dec 18 |
460.00000 -5.00 |
470.00 | 460.00 | 465.00 | 508,865 |
| 11 Dec 18 |
465.00000 -3.00 |
475.00 | 460.00 | 467.50 | 468,462 |
| 10 Dec 18 |
468.00000 +8.00 |
478.00 | 460.00 | 470.00 | 1,593,761 |
| 07 Dec 18 |
460.00000 -10.00 |
474.00 | 460.00 | 470.00 | 29,569 |
| 06 Dec 18 |
470.00000 -2.50 |
477.00 | 460.00 | 472.50 | 43,709 |
| 05 Dec 18 |
472.50000 +2.50 |
480.00 | 466.00 | 472.50 | 28,647 |
| 04 Dec 18 |
470.00000 +0.00 |
475.00 | 464.00 | 470.00 | 316,723 |
| 03 Dec 18 |
470.00000 -10.00 |
484.50 | 465.00 | 480.00 | 245,957 |
| 30 Nov 18 |
480.00000 +0.00 |
485.00 | 475.00 | 480.00 | 352,785 |
| 29 Nov 18 |
480.00000 +0.00 |
485.00 | 475.00 | 480.00 | 93,145 |
| 28 Nov 18 |
480.00000 -5.00 |
490.00 | 475.50 | 485.00 | 1,564,376 |
| 27 Nov 18 |
485.00000 +10.50 |
494.00 | 472.00 | 480.00 | 2,576,502 |
| 26 Nov 18 |
474.50000 +4.50 |
479.00 | 460.00 | 470.00 | 317,283 |
| 23 Nov 18 |
470.00000 +2.00 |
480.00 | 460.00 | 470.00 | 68,708 |
| 22 Nov 18 |
468.00000 +3.00 |
478.00 | 457.00 | 465.00 | 213,777 |
| 21 Nov 18 |
465.00000 +5.00 |
475.00 | 450.00 | 455.00 | 6,728,244 |
| 20 Nov 18 |
460.00000 -5.00 |
470.00 | 451.00 | 460.00 | 194,942 |
| 19 Nov 18 |
465.00000 -6.00 |
470.00 | 450.00 | 466.00 | 466,029 |
| 16 Nov 18 |
471.00000 -11.50 |
489.00 | 467.00 | 480.00 | 189,763 |
| 15 Nov 18 |
482.50000 -2.50 |
495.00 | 470.00 | 492.50 | 1,914,603 |
| 14 Nov 18 |
485.00000 -7.50 |
499.00 | 485.00 | 492.50 | 81,205 |
| 13 Nov 18 |
492.50000 +4.50 |
498.00 | 486.00 | 490.00 | 70,492 |
| 12 Nov 18 |
488.00000 -14.00 |
495.00 | 477.00 | 482.50 | 77,695 |
| 09 Nov 18 |
502.00000 +14.00 |
502.00 | 480.00 | 490.00 | 640,343 |
| 08 Nov 18 |
488.00000 +8.00 |
506.00 | 476.00 | 477.50 | 2,348,934 |
| 07 Nov 18 |
480.00000 +30.00 |
484.00 | 448.50 | 448.50 | 4,539,914 |
| 06 Nov 18 |
450.00000 +18.00 |
455.00 | 401.00 | 455.00 | 1,627,106 |
| 05 Nov 18 |
432.00000 -13.00 |
449.00 | 430.00 | 442.50 | 3,772,975 |
| 02 Nov 18 |
445.00000 +17.00 |
465.00 | 430.00 | 430.00 | 1,259,069 |
| 01 Nov 18 |
428.00000 +48.00 |
430.00 | 380.00 | 380.00 | 1,009,253 |
| 31 Oct 18 |
380.00000 -10.00 |
420.00 | 350.00 | 405.00 | 2,105,326 |
| 30 Oct 18 |
390.00000 -65.00 |
472.00 | 390.00 | 469.00 | 14,634,850 |
| 29 Oct 18 |
455.00000 -149.00 |
576.00 | 455.00 | 555.00 | 7,326,295 |
| 26 Oct 18 |
604.00000 -8.00 |
614.92 | 604.00 | 612.00 | 689,773 |
| 25 Oct 18 |
612.00000 +8.00 |
620.00 | 600.00 | 607.00 | 258,031 |
| 24 Oct 18 |
604.00000 -18.00 |
626.00 | 600.00 | 623.00 | 603,199 |
| 23 Oct 18 |
622.00000 -4.00 |
629.00 | 622.00 | 628.00 | 326,993 |
| 22 Oct 18 |
626.00000 -17.00 |
638.50 | 622.00 | 638.50 | 198,960 |
| 19 Oct 18 |
643.00000 +3.00 |
650.00 | 640.00 | 645.00 | 97,972 |
| 18 Oct 18 |
640.00000 +0.00 |
650.00 | 640.00 | 644.00 | 191,040 |
| 17 Oct 18 |
640.00000 -27.00 |
670.00 | 632.00 | 665.00 | 309,982 |
| 16 Oct 18 |
667.00000 -7.00 |
678.00 | 663.50 | 676.00 | 492,184 |
| 15 Oct 18 |
674.00000 -10.00 |
694.00 | 673.80 | 694.00 | 386,266 |
| 12 Oct 18 |
684.00000 -6.00 |
700.00 | 682.00 | 695.00 | 487,561 |
| 11 Oct 18 |
690.00000 -40.00 |
724.00 | 690.00 | 724.00 | 305,387 |
| 10 Oct 18 |
730.00000 +0.00 |
748.00 | 730.00 | 740.00 | 464,460 |
| 09 Oct 18 |
730.00000 +10.00 |
746.00 | 728.00 | 728.00 | 152,638 |
| 08 Oct 18 |
720.00000 +10.00 |
736.00 | 720.00 | 720.00 | 51,979 |
| 05 Oct 18 |
710.00000 -4.00 |
728.00 | 710.00 | 710.00 | 96,574 |
| 04 Oct 18 |
714.00000 -2.00 |
718.00 | 700.00 | 709.00 | 188,698 |
| 03 Oct 18 |
716.00000 +12.00 |
718.00 | 696.00 | 703.00 | 80,890 |
| 02 Oct 18 |
704.00000 +5.00 |
720.00 | 696.00 | 699.00 | 121,441 |
| 01 Oct 18 |
699.00000 -3.00 |
702.00 | 696.00 | 699.00 | 145,173 |
| 28 Sep 18 |
702.00000 +3.00 |
704.00 | 696.00 | 702.00 | 125,730 |
| 27 Sep 18 |
699.00000 +1.00 |
706.00 | 694.00 | 700.00 | 109,287 |
| 26 Sep 18 |
698.00000 -4.00 |
705.00 | 690.00 | 702.00 | 553,868 |
| 25 Sep 18 |
702.00000 +22.00 |
710.00 | 672.00 | 679.00 | 568,422 |
| 24 Sep 18 |
680.00000 +8.00 |
686.00 | 670.00 | 678.00 | 704,230 |
| 21 Sep 18 |
672.00000 -4.00 |
686.00 | 672.00 | 678.00 | 73,753 |
| 20 Sep 18 |
676.00000 -5.00 |
685.00 | 668.00 | 681.00 | 1,431,898 |
| 19 Sep 18 |
681.00000 +3.00 |
686.00 | 670.00 | 678.00 | 190,827 |
| 18 Sep 18 |
678.00000 +0.00 |
686.00 | 670.00 | 678.00 | 230,132 |
| 17 Sep 18 |
678.00000 +0.00 |
687.00 | 670.00 | 685.00 | 56,011 |
| 14 Sep 18 |
678.00000 -16.00 |
700.00 | 678.00 | 696.00 | 3,701,768 |
| 13 Sep 18 |
694.00000 -46.00 |
731.00 | 686.00 | 731.00 | 587,265 |
| 12 Sep 18 |
740.00000 -12.00 |
763.00 | 740.00 | 759.00 | 64,497 |
| 11 Sep 18 |
752.00000 -15.00 |
768.00 | 752.00 | 764.00 | 41,948 |
| 10 Sep 18 |
767.00000 +3.00 |
785.00 | 766.00 | 781.00 | 1,329,284 |
| 07 Sep 18 |
764.00000 +26.00 |
774.00 | 741.50 | 744.00 | 2,084,158 |
| 06 Sep 18 |
738.00000 -40.00 |
770.00 | 724.00 | 770.00 | 1,662,744 |
| 05 Sep 18 |
778.00000 -12.00 |
791.48 | 770.00 | 791.00 | 2,539,112 |
| 04 Sep 18 |
790.00000 -48.00 |
840.00 | 780.00 | 838.00 | 4,381,180 |
| 03 Sep 18 |
838.00000 -4.00 |
842.00 | 836.30 | 842.00 | 102,675 |
| 31 Aug 18 |
842.00000 -1.00 |
845.00 | 840.00 | 843.00 | 655,298 |
| 30 Aug 18 |
843.00000 +3.00 |
850.00 | 840.00 | 845.00 | 1,106,251 |
| 29 Aug 18 |
840.00000 -2.00 |
850.00 | 840.00 | 845.00 | 308,006 |
| 28 Aug 18 |
842.00000 -3.00 |
850.00 | 840.00 | 845.00 | 861,740 |
| 24 Aug 18 |
845.00000 +9.00 |
845.00 | 833.00 | 836.00 | 998,424 |
| 23 Aug 18 |
836.00000 +0.00 |
840.00 | 832.00 | 836.00 | 189,463 |
| 22 Aug 18 |
836.00000 -2.00 |
840.00 | 833.00 | 836.00 | 151,679 |
| 21 Aug 18 |
838.00000 -3.00 |
840.00 | 832.00 | 840.00 | 1,387,218 |
| 20 Aug 18 |
841.00000 +1.00 |
841.00 | 832.00 | 840.00 | 592,693 |
| 17 Aug 18 |
840.00000 +0.00 |
847.00 | 832.00 | 839.00 | 192,716 |
| 16 Aug 18 |
840.00000 -2.00 |
847.00 | 836.30 | 842.00 | 1,205,661 |
| 15 Aug 18 |
842.00000 -6.00 |
849.00 | 837.00 | 849.00 | 530,780 |
| 14 Aug 18 |
848.00000 +0.00 |
852.00 | 842.00 | 849.00 | 177,471 |
| 13 Aug 18 |
848.00000 +0.00 |
856.00 | 840.00 | 848.00 | 249,258 |
| 10 Aug 18 |
848.00000 -2.00 |
855.20 | 840.00 | 848.00 | 155,442 |
| 09 Aug 18 |
850.00000 +8.00 |
856.00 | 836.00 | 845.00 | 704,256 |
| 08 Aug 18 |
842.00000 +7.00 |
850.00 | 830.00 | 835.00 | 256,787 |
| 07 Aug 18 |
835.00000 +0.00 |
844.00 | 828.50 | 837.00 | 645,855 |
| 06 Aug 18 |
835.00000 -15.00 |
839.90 | 826.00 | 833.00 | 5,485,449 |
| 03 Aug 18 |
850.00000 +23.00 |
850.00 | 826.00 | 827.00 | 164,097 |
| 02 Aug 18 |
827.00000 +0.00 |
828.00 | 826.00 | 827.00 | 85,543 |
| 01 Aug 18 |
827.00000 +1.00 |
828.00 | 826.00 | 827.00 | 84,966 |
| 31 Jul 18 |
826.00000 -1.00 |
828.00 | 826.00 | 827.00 | 76,769 |
| 30 Jul 18 |
827.00000 +6.00 |
828.00 | 822.50 | 825.00 | 595,502 |
| 27 Jul 18 |
821.00000 +1.00 |
825.00 | 816.00 | 819.00 | 682,910 |
| 26 Jul 18 |
820.00000 -5.00 |
830.00 | 818.00 | 825.00 | 3,184,903 |
| 25 Jul 18 |
825.00000 -12.00 |
842.00 | 820.00 | 837.00 | 142,815 |
| 24 Jul 18 |
837.00000 +11.00 |
852.00 | 830.00 | 839.00 | 155,220 |
| 23 Jul 18 |
826.00000 +2.00 |
827.00 | 824.00 | 825.00 | 159,209 |
| 20 Jul 18 |
824.00000 +1.00 |
825.75 | 820.25 | 823.00 | 130,736 |
| 19 Jul 18 |
823.00000 -2.00 |
826.00 | 817.00 | 825.00 | 97,060 |
| 18 Jul 18 |
825.00000 +2.00 |
828.00 | 822.00 | 823.00 | 264,788 |
| 17 Jul 18 |
823.00000 +6.00 |
825.50 | 816.00 | 817.00 | 56,282 |
| 16 Jul 18 |
817.00000 +3.00 |
818.00 | 814.00 | 814.00 | 65,026 |
| 13 Jul 18 |
814.00000 +0.00 |
818.00 | 811.00 | 814.00 | 86,419 |
| 12 Jul 18 |
814.00000 -1.00 |
819.00 | 810.00 | 815.00 | 274,851 |
| 11 Jul 18 |
815.00000 -13.00 |
832.00 | 810.00 | 828.00 | 88,227 |
| 10 Jul 18 |
828.00000 -2.00 |
834.00 | 816.50 | 830.00 | 87,987 |
| 09 Jul 18 |
830.00000 +0.00 |
833.00 | 826.00 | 830.00 | 111,183 |
| 06 Jul 18 |
830.00000 +0.00 |
834.00 | 826.00 | 830.00 | 178,918 |
| 05 Jul 18 |
830.00000 +0.00 |
833.00 | 826.00 | 830.00 | 309,929 |
| 04 Jul 18 |
830.00000 -4.00 |
836.00 | 825.00 | 831.00 | 125,868 |
| 03 Jul 18 |
834.00000 -6.00 |
855.00 | 830.00 | 841.00 | 1,205,934 |
| 02 Jul 18 |
840.00000 +14.00 |
840.00 | 812.00 | 819.00 | 357,334 |
| 29 Jun 18 |
826.00000 +16.00 |
826.00 | 802.00 | 806.00 | 172,684 |
| 28 Jun 18 |
810.00000 +0.00 |
810.00 | 800.00 | 801.00 | 81,622 |
| 27 Jun 18 |
810.00000 +0.00 |
810.00 | 792.00 | 806.00 | 587,010 |
| 26 Jun 18 |
810.00000 -2.00 |
816.00 | 802.00 | 812.00 | 266,506 |
| 25 Jun 18 |
812.00000 -13.00 |
829.00 | 804.00 | 825.00 | 303,414 |
| 22 Jun 18 |
825.00000 -5.00 |
831.00 | 820.00 | 826.00 | 228,812 |
| 21 Jun 18 |
830.00000 -2.00 |
831.00 | 828.00 | 830.00 | 228,507 |
| 20 Jun 18 |
832.00000 +6.00 |
835.00 | 821.00 | 829.00 | 93,716 |
| 19 Jun 18 |
826.00000 -22.00 |
848.00 | 824.00 | 848.00 | 333,141 |
| 18 Jun 18 |
848.00000 +0.00 |
853.50 | 840.00 | 848.00 | 82,952 |
| 15 Jun 18 |
848.00000 -12.00 |
859.00 | 842.00 | 855.00 | 45,778 |
| 14 Jun 18 |
860.00000 +2.00 |
864.00 | 850.00 | 858.00 | 200,434 |
| 13 Jun 18 |
858.00000 +16.00 |
870.00 | 850.00 | 863.00 | 431,847 |
| 12 Jun 18 |
842.00000 +2.00 |
846.00 | 838.00 | 842.00 | 58,910 |
| 11 Jun 18 |
840.00000 +2.00 |
844.00 | 835.00 | 838.00 | 138,912 |
| 08 Jun 18 |
838.00000 +0.00 |
842.00 | 830.00 | 838.00 | 105,281 |
| 07 Jun 18 |
838.00000 +18.00 |
850.00 | 810.00 | 825.00 | 102,979 |
| 06 Jun 18 |
820.00000 +0.00 |
827.00 | 812.00 | 820.00 | 299,733 |
| 05 Jun 18 |
820.00000 +9.00 |
830.00 | 812.00 | 820.00 | 139,965 |
| 04 Jun 18 |
811.00000 -31.00 |
838.00 | 802.50 | 835.00 | 966,727 |
| 01 Jun 18 |
842.00000 -12.00 |
855.00 | 830.00 | 845.00 | 493,062 |
| 31 May 18 |
854.00000 -3.00 |
866.00 | 846.00 | 857.00 | 380,790 |
| 30 May 18 |
857.00000 -6.00 |
865.00 | 847.00 | 863.00 | 391,460 |
| 29 May 18 |
863.00000 -2.00 |
868.00 | 854.00 | 865.00 | 200,815 |
| 25 May 18 |
865.00000 -5.00 |
875.00 | 860.50 | 870.00 | 177,300 |
| 24 May 18 |
870.00000 -4.00 |
880.00 | 860.00 | 870.00 | 78,737 |
| 23 May 18 |
874.00000 +9.00 |
878.00 | 861.00 | 865.00 | 178,193 |
| 22 May 18 |
865.00000 +0.00 |
870.00 | 850.00 | 865.00 | 45,252 |
| 21 May 18 |
865.00000 +2.00 |
870.00 | 860.00 | 863.00 | 62,824 |
| 18 May 18 |
863.00000 +2.00 |
868.00 | 850.00 | 861.00 | 239,547 |
| 17 May 18 |
861.00000 +0.00 |
864.25 | 855.00 | 863.00 | 354,777 |
| 16 May 18 |
861.00000 +0.00 |
867.00 | 854.00 | 861.00 | 55,583 |
| 15 May 18 |
861.00000 -14.00 |
869.00 | 854.00 | 869.00 | 186,021 |
| 14 May 18 |
875.00000 -7.00 |
890.00 | 872.00 | 880.00 | 174,025 |
| 11 May 18 |
882.00000 +18.00 |
890.00 | 862.00 | 864.00 | 965,587 |
| 10 May 18 |
864.00000 +22.00 |
870.00 | 845.25 | 845.25 | 184,805 |
| 09 May 18 |
842.00000 +4.00 |
848.00 | 835.00 | 838.00 | 225,268 |
| 08 May 18 |
838.00000 +10.00 |
845.75 | 825.00 | 828.00 | 201,517 |
| 04 May 18 |
828.00000 -2.00 |
831.75 | 826.00 | 828.00 | 130,217 |
| 03 May 18 |
830.00000 +5.00 |
832.00 | 818.00 | 825.00 | 318,601 |
| 02 May 18 |
825.00000 +7.00 |
825.00 | 815.00 | 818.00 | 79,701 |
| 01 May 18 |
818.00000 +0.00 |
822.00 | 814.00 | 818.00 | 194,939 |
| 30 Apr 18 |
818.00000 +3.00 |
823.00 | 810.50 | 816.00 | 196,609 |
| 27 Apr 18 |
815.00000 +7.00 |
821.75 | 804.00 | 807.00 | 87,131 |
| 26 Apr 18 |
808.00000 +3.00 |
808.00 | 803.00 | 805.00 | 263,895 |
| 25 Apr 18 |
805.00000 -1.00 |
809.00 | 802.25 | 806.00 | 591,393 |
| 24 Apr 18 |
806.00000 +2.00 |
809.70 | 802.00 | 804.00 | 93,824 |
| 23 Apr 18 |
804.00000 +17.00 |
806.00 | 788.00 | 788.00 | 492,199 |
| 20 Apr 18 |
787.00000 +8.00 |
790.00 | 777.00 | 781.00 | 160,435 |
| 19 Apr 18 |
779.00000 +9.00 |
788.00 | 766.00 | 769.00 | 804,128 |
| 18 Apr 18 |
770.00000 +5.00 |
776.00 | 760.00 | 765.00 | 2,290,836 |
| 17 Apr 18 |
765.00000 +22.00 |
770.00 | 738.00 | 744.00 | 602,573 |
| 16 Apr 18 |
743.00000 +2.00 |
750.00 | 734.00 | 742.00 | 148,718 |
| 13 Apr 18 |
741.00000 +5.00 |
747.00 | 736.00 | 738.00 | 195,380 |
| 12 Apr 18 |
736.00000 -2.00 |
740.00 | 733.00 | 737.00 | 45,937 |
| 11 Apr 18 |
738.00000 +7.00 |
740.00 | 730.00 | 733.00 | 62,942 |
| 10 Apr 18 |
731.00000 -3.00 |
738.00 | 726.00 | 734.00 | 1,008,530 |
| 09 Apr 18 |
734.00000 -10.00 |
750.00 | 725.00 | 747.00 | 174,904 |
| 06 Apr 18 |
744.00000 -16.00 |
760.00 | 744.00 | 758.00 | 116,941 |
| 05 Apr 18 |
760.00000 +1.00 |
764.00 | 757.00 | 759.00 | 256,637 |
| 04 Apr 18 |
759.00000 +17.00 |
780.00 | 756.65 | 758.00 | 536,594 |
| 03 Apr 18 |
742.00000 +0.00 |
742.00 | 718.00 | 731.00 | 162,409 |
| 29 Mar 18 |
742.00000 +38.00 |
742.00 | 704.00 | 704.00 | 116,409 |
| 28 Mar 18 |
704.00000 +14.00 |
708.00 | 689.90 | 689.90 | 2,974,430 |
| 27 Mar 18 |
690.00000 +26.00 |
695.00 | 660.00 | 662.00 | 249,313 |
| 26 Mar 18 |
664.00000 -34.00 |
699.00 | 652.00 | 699.00 | 712,685 |
| 23 Mar 18 |
698.00000 -20.00 |
708.00 | 695.25 | 708.00 | 150,653 |
| 22 Mar 18 |
718.00000 -11.00 |
727.00 | 710.00 | 717.00 | 580,426 |
| 21 Mar 18 |
729.00000 +2.00 |
735.00 | 720.00 | 725.00 | 842,678 |
| 20 Mar 18 |
727.00000 -10.00 |
735.00 | 724.90 | 735.00 | 519,091 |
| 19 Mar 18 |
737.00000 -1.00 |
744.95 | 722.20 | 738.00 | 941,789 |
| 16 Mar 18 |
738.00000 -20.00 |
758.00 | 730.00 | 755.00 | 385,080 |
| 15 Mar 18 |
758.00000 -3.00 |
763.00 | 756.00 | 761.00 | 144,637 |
| 14 Mar 18 |
761.00000 +0.00 |
764.00 | 758.00 | 761.00 | 258,877 |
| 13 Mar 18 |
761.00000 -1.00 |
762.90 | 758.00 | 761.00 | 257,700 |
| 12 Mar 18 |
762.00000 +5.00 |
764.00 | 756.20 | 759.00 | 166,069 |
| 09 Mar 18 |
757.00000 +5.00 |
763.00 | 751.00 | 755.00 | 349,514 |
| 08 Mar 18 |
752.00000 +2.00 |
760.00 | 746.00 | 753.00 | 149,186 |
| 07 Mar 18 |
750.00000 -23.00 |
770.00 | 744.00 | 768.00 | 1,065,823 |
| 06 Mar 18 |
773.00000 +0.00 |
780.00 | 766.00 | 773.00 | 567,691 |
| 05 Mar 18 |
773.00000 +1.00 |
784.00 | 764.50 | 772.00 | 423,783 |
| 02 Mar 18 |
772.00000 +0.00 |
778.00 | 764.50 | 772.00 | 256,349 |
| 01 Mar 18 |
772.00000 -18.00 |
790.00 | 765.00 | 790.00 | 397,738 |
| 28 Feb 18 |
790.00000 -2.00 |
793.00 | 787.50 | 792.00 | 459,896 |
| 27 Feb 18 |
792.00000 +2.00 |
792.00 | 790.00 | 792.00 | 582,108 |
| 26 Feb 18 |
790.00000 +0.00 |
792.00 | 787.00 | 790.00 | 293,800 |
| 23 Feb 18 |
790.00000 -1.00 |
794.00 | 786.50 | 791.00 | 30,869 |
| 22 Feb 18 |
791.00000 +2.00 |
791.00 | 786.00 | 791.00 | 82,264 |
| 21 Feb 18 |
789.00000 -1.00 |
794.00 | 780.80 | 794.00 | 176,367 |
| 20 Feb 18 |
790.00000 -15.00 |
805.00 | 790.00 | 805.00 | 196,302 |
| 19 Feb 18 |
805.00000 +0.00 |
809.00 | 800.00 | 805.00 | 47,051 |
| 16 Feb 18 |
805.00000 +1.00 |
808.50 | 800.50 | 804.00 | 66,803 |
| 15 Feb 18 |
804.00000 -1.00 |
808.00 | 800.00 | 804.00 | 75,151 |
| 14 Feb 18 |
805.00000 -5.00 |
818.00 | 800.00 | 810.00 | 255,385 |
| 13 Feb 18 |
810.00000 +0.00 |
818.00 | 802.00 | 810.00 | 99,066 |
| 12 Feb 18 |
810.00000 +1.00 |
819.00 | 800.00 | 810.00 | 134,929 |
| 09 Feb 18 |
809.00000 -26.00 |
830.00 | 800.00 | 830.00 | 110,227 |
| 08 Feb 18 |
835.00000 -2.00 |
840.00 | 831.00 | 837.00 | 236,303 |
| 07 Feb 18 |
837.00000 +3.00 |
840.00 | 834.50 | 837.00 | 114,611 |
| 06 Feb 18 |
834.00000 -6.00 |
842.00 | 828.00 | 837.00 | 348,799 |
| 05 Feb 18 |
840.00000 +0.00 |
843.00 | 834.25 | 838.00 | 161,722 |
| 02 Feb 18 |
840.00000 +11.00 |
845.75 | 830.16 | 831.00 | 176,603 |
| 01 Feb 18 |
829.00000 +11.00 |
832.00 | 815.00 | 818.00 | 114,514 |
| 31 Jan 18 |
818.00000 +18.00 |
825.00 | 797.13 | 797.13 | 223,051 |
| 30 Jan 18 |
800.00000 +4.00 |
800.00 | 794.25 | 797.00 | 101,984 |
| 29 Jan 18 |
796.00000 +3.00 |
799.00 | 790.00 | 793.00 | 118,653 |
| 26 Jan 18 |
793.00000 -5.00 |
801.00 | 792.00 | 798.00 | 183,519 |
| 25 Jan 18 |
798.00000 +9.00 |
802.69 | 784.00 | 798.00 | 83,555 |
| 24 Jan 18 |
789.00000 -3.00 |
793.70 | 780.00 | 789.00 | 68,394 |
| 23 Jan 18 |
792.00000 -5.00 |
794.00 | 786.00 | 794.00 | 100,995 |
| 22 Jan 18 |
797.00000 -9.00 |
807.00 | 796.00 | 806.00 | 117,402 |
| 19 Jan 18 |
806.00000 -11.00 |
817.00 | 800.00 | 815.00 | 145,960 |
| 18 Jan 18 |
817.00000 -17.00 |
835.00 | 811.00 | 835.00 | 113,344 |
| 17 Jan 18 |
834.00000 +0.00 |
836.00 | 830.00 | 834.00 | 26,074 |
| 16 Jan 18 |
834.00000 -1.00 |
838.00 | 830.50 | 835.00 | 104,465 |
| 15 Jan 18 |
835.00000 -9.00 |
850.00 | 830.00 | 844.00 | 408,426 |
| 12 Jan 18 |
844.00000 -2.00 |
849.00 | 838.67 | 846.00 | 204,886 |
| 11 Jan 18 |
846.00000 +0.00 |
850.00 | 840.00 | 846.00 | 53,517 |
| 10 Jan 18 |
846.00000 +1.00 |
851.00 | 841.35 | 846.00 | 83,188 |
| 09 Jan 18 |
845.00000 +8.00 |
845.50 | 831.95 | 835.00 | 176,033 |
| 08 Jan 18 |
837.00000 +2.00 |
856.00 | 834.00 | 835.00 | 230,422 |
| 05 Jan 18 |
835.00000 +2.00 |
840.00 | 830.00 | 833.00 | 263,310 |
| 04 Jan 18 |
833.00000 +1.00 |
836.00 | 830.00 | 832.00 | 143,494 |
| 03 Jan 18 |
832.00000 +4.00 |
836.00 | 822.00 | 831.00 | 28,382 |
| 02 Jan 18 |
828.00000 +0.50 |
832.00 | 820.00 | 827.00 | 117,121 |
| 29 Dec 17 |
827.50000 +14.50 |
834.90 | 813.25 | 813.25 | 22,402 |
| 28 Dec 17 |
813.00000 -4.50 |
820.00 | 813.00 | 813.00 | 18,616 |
| 27 Dec 17 |
817.50000 +12.50 |
819.00 | 797.00 | 802.50 | 13,224 |
| 22 Dec 17 |
805.00000 -7.50 |
810.00 | 800.00 | 807.50 | 3,798 |
| 21 Dec 17 |
812.50000 +0.00 |
814.50 | 805.00 | 812.50 | 15,970 |
| 20 Dec 17 |
812.50000 +0.00 |
817.00 | 810.50 | 815.00 | 26,608 |
| 19 Dec 17 |
812.50000 -3.50 |
818.00 | 810.00 | 816.00 | 37,277 |
| 18 Dec 17 |
816.00000 +13.50 |
820.00 | 800.00 | 802.50 | 15,186 |
| 15 Dec 17 |
802.50000 +5.00 |
805.00 | 793.00 | 797.50 | 393,768 |
| 14 Dec 17 |
797.50000 +10.00 |
805.00 | 785.93 | 787.50 | 43,067 |
| 13 Dec 17 |
787.50000 +0.00 |
790.00 | 785.25 | 787.50 | 145,923 |
| 12 Dec 17 |
787.50000 +0.00 |
789.50 | 783.43 | 787.50 | 44,040 |
| 11 Dec 17 |
787.50000 -20.00 |
809.50 | 785.00 | 807.50 | 43,015 |
| 08 Dec 17 |
807.50000 -2.50 |
812.00 | 806.00 | 810.00 | 12,629 |
| 07 Dec 17 |
810.00000 -5.00 |
814.00 | 807.00 | 807.50 | 2,349,317 |
| 06 Dec 17 |
815.00000 -10.00 |
824.50 | 806.50 | 822.50 | 29,599 |
| 05 Dec 17 |
825.00000 +0.00 |
832.00 | 820.00 | 830.00 | 23,239 |
| 04 Dec 17 |
825.00000 +20.00 |
838.47 | 810.00 | 815.00 | 114,374 |
| 01 Dec 17 |
805.00000 +10.00 |
805.00 | 793.50 | 796.00 | 49,943 |
| 30 Nov 17 |
795.00000 +0.00 |
798.00 | 786.00 | 795.00 | 201,871 |
| 29 Nov 17 |
795.00000 +2.50 |
795.00 | 790.00 | 792.50 | 51,410 |
| 28 Nov 17 |
792.50000 -42.50 |
840.00 | 789.21 | 840.00 | 232,102 |
| 27 Nov 17 |
835.00000 +0.00 |
844.00 | 830.00 | 837.50 | 30,326 |
| 24 Nov 17 |
835.00000 -12.00 |
846.00 | 832.00 | 846.00 | 16,299 |
| 23 Nov 17 |
847.00000 -1.00 |
852.00 | 845.35 | 850.50 | 70,309 |
| 22 Nov 17 |
848.00000 +5.50 |
853.00 | 835.25 | 840.00 | 67,765 |
| 21 Nov 17 |
842.50000 +2.50 |
844.00 | 830.34 | 842.50 | 68,353 |
| 20 Nov 17 |
840.00000 +12.50 |
850.00 | 821.00 | 827.50 | 418,735 |
| 17 Nov 17 |
827.50000 -12.50 |
845.00 | 825.00 | 837.50 | 1,392,388 |
| 16 Nov 17 |
840.00000 +48.00 |
868.00 | 816.95 | 816.95 | 3,596,378 |
| 15 Nov 17 |
792.00000 +9.00 |
797.23 | 783.00 | 783.50 | 31,804 |
| 14 Nov 17 |
783.00000 -0.50 |
784.04 | 782.96 | 783.50 | 58,648 |
| 13 Nov 17 |
783.50000 +1.50 |
785.00 | 781.95 | 782.00 | 57,371 |
| 10 Nov 17 |
782.00000 +3.50 |
783.00 | 776.00 | 777.50 | 294,900 |
| 09 Nov 17 |
778.50000 +6.00 |
790.00 | 770.00 | 772.50 | 181,328 |
| 08 Nov 17 |
772.50000 +5.00 |
775.00 | 764.00 | 766.50 | 378,477 |
| 07 Nov 17 |
767.50000 +17.50 |
772.00 | 739.96 | 749.00 | 142,616 |
| 06 Nov 17 |
750.00000 -3.00 |
757.92 | 749.97 | 756.00 | 84,755 |
| 03 Nov 17 |
753.00000 -9.50 |
762.94 | 750.50 | 762.94 | 108,857 |
| 02 Nov 17 |
762.50000 -10.50 |
774.00 | 761.40 | 773.00 | 86,546 |
| 01 Nov 17 |
773.00000 -12.50 |
775.03 | 767.00 | 770.00 | 320,251 |
| 31 Oct 17 |
785.50000 +24.50 |
785.50 | 761.00 | 761.00 | 326,809 |
| 30 Oct 17 |
761.00000 +6.00 |
765.03 | 754.96 | 755.00 | 87,710 |
| 27 Oct 17 |
755.00000 +3.50 |
758.00 | 750.46 | 752.50 | 84,071 |
| 26 Oct 17 |
751.50000 +0.00 |
760.00 | 750.00 | 753.00 | 262,435 |
| 25 Oct 17 |
751.50000 +24.00 |
752.00 | 731.39 | 731.39 | 457,725 |
| 24 Oct 17 |
727.50000 +31.50 |
730.00 | 700.50 | 706.00 | 327,326 |
| 23 Oct 17 |
696.00000 +3.00 |
698.40 | 692.25 | 693.00 | 61,472 |
| 20 Oct 17 |
693.00000 -1.00 |
696.00 | 692.00 | 694.00 | 482,314 |
| 19 Oct 17 |
694.00000 +2.00 |
696.20 | 691.24 | 692.00 | 267,262 |
| 18 Oct 17 |
692.00000 +7.00 |
695.00 | 685.00 | 685.00 | 91,994 |
| 17 Oct 17 |
685.00000 +13.50 |
688.00 | 671.13 | 671.13 | 151,408 |
| 16 Oct 17 |
671.50000 +19.00 |
679.50 | 652.97 | 652.97 | 106,213 |
| 13 Oct 17 |
652.50000 +25.00 |
655.00 | 627.00 | 627.50 | 587,738 |
| 12 Oct 17 |
627.50000 +1.50 |
638.00 | 619.97 | 625.00 | 281,528 |
| 11 Oct 17 |
626.00000 +1.00 |
629.00 | 619.97 | 625.00 | 297,860 |
| 10 Oct 17 |
625.00000 -3.50 |
630.19 | 620.20 | 627.50 | 900,695 |
| 09 Oct 17 |
628.50000 +0.00 |
631.19 | 624.31 | 628.50 | 210,932 |
| 06 Oct 17 |
628.50000 +0.00 |
632.19 | 625.00 | 628.50 | 101,752 |
| 05 Oct 17 |
628.50000 +1.00 |
632.00 | 625.00 | 627.50 | 56,457 |
| 04 Oct 17 |
627.50000 +0.00 |
630.19 | 625.00 | 627.50 | 96,385 |
| 03 Oct 17 |
627.50000 +2.50 |
630.00 | 625.00 | 627.50 | 55,703 |
| 02 Oct 17 |
625.00000 -2.50 |
629.10 | 621.00 | 627.50 | 110,294 |
| 29 Sep 17 |
627.50000 +0.00 |
629.53 | 624.69 | 627.50 | 1,195,929 |
| 28 Sep 17 |
627.50000 +0.00 |
629.53 | 625.00 | 627.50 | 37,057 |
| 27 Sep 17 |
627.50000 -7.50 |
635.19 | 625.00 | 632.50 | 48,831 |
| 26 Sep 17 |
635.00000 +0.00 |
640.19 | 625.00 | 635.00 | 41,572 |
| 25 Sep 17 |
635.00000 +0.00 |
640.19 | 630.97 | 635.00 | 121,853 |
| 22 Sep 17 |
635.00000 +1.50 |
639.03 | 627.97 | 632.50 | 114,841 |
| 21 Sep 17 |
633.50000 +3.50 |
640.03 | 627.22 | 633.50 | 93,031 |
| 20 Sep 17 |
630.00000 -5.00 |
645.03 | 625.00 | 635.00 | 276,597 |
| 19 Sep 17 |
635.00000 -2.50 |
645.03 | 625.00 | 635.00 | 27,992 |
| 18 Sep 17 |
637.50000 +0.00 |
645.03 | 630.00 | 637.50 | 78,279 |
| 15 Sep 17 |
637.50000 +2.50 |
645.19 | 630.97 | 637.50 | 30,715 |
| 14 Sep 17 |
635.00000 +4.50 |
645.00 | 626.00 | 635.00 | 110,689 |
| 13 Sep 17 |
630.50000 +0.50 |
635.19 | 626.97 | 630.00 | 120,847 |
| 12 Sep 17 |
630.00000 +4.50 |
635.00 | 621.00 | 625.50 | 29,450 |
| 11 Sep 17 |
625.50000 +0.00 |
630.00 | 621.00 | 625.50 | 56,075 |
| 08 Sep 17 |
625.50000 -2.50 |
632.03 | 620.97 | 628.00 | 135,691 |
| 07 Sep 17 |
628.00000 +0.00 |
633.03 | 620.97 | 628.00 | 37,649 |
| 06 Sep 17 |
628.00000 +0.50 |
634.03 | 621.00 | 627.50 | 45,689 |
| 05 Sep 17 |
627.50000 +0.00 |
635.19 | 620.00 | 627.50 | 99,354 |
| 04 Sep 17 |
627.50000 -15.00 |
642.00 | 625.00 | 638.50 | 58,133 |
| 01 Sep 17 |
642.50000 -1.50 |
645.00 | 640.10 | 644.00 | 186,138 |
| 31 Aug 17 |
644.00000 +27.00 |
647.50 | 620.00 | 620.00 | 95,017 |
| 30 Aug 17 |
617.00000 +0.00 |
624.03 | 610.47 | 617.00 | 59,601 |
| 29 Aug 17 |
617.00000 +7.00 |
625.00 | 615.97 | 617.50 | 23,011 |
| 25 Aug 17 |
610.00000 -5.00 |
625.19 | 610.00 | 612.50 | 64,887 |
| 24 Aug 17 |
615.00000 +0.00 |
625.00 | 610.25 | 612.50 | 65,415 |
| 23 Aug 17 |
615.00000 +0.00 |
615.50 | 610.00 | 615.00 | 41,541 |
| 22 Aug 17 |
615.00000 -2.50 |
623.03 | 609.97 | 617.50 | 59,164 |
| 21 Aug 17 |
617.50000 -4.00 |
628.00 | 610.50 | 619.00 | 36,668 |
| 18 Aug 17 |
621.50000 -6.00 |
631.00 | 617.00 | 626.50 | 30,302 |
| 17 Aug 17 |
627.50000 +1.00 |
635.00 | 623.00 | 627.50 | 148,242 |
| 16 Aug 17 |
626.50000 +3.00 |
635.00 | 620.00 | 624.00 | 15,530 |
| 15 Aug 17 |
623.50000 +6.00 |
628.50 | 620.25 | 620.25 | 11,963 |
| 14 Aug 17 |
617.50000 +39.50 |
625.00 | 617.50 | 617.50 | 60,565 |
| 11 Aug 17 |
578.00000 -61.50 |
578.00 | 564.97 | 568.50 | 168,822 |
| 10 Aug 17 |
639.50000 +7.00 |
643.00 | 633.72 | 636.50 | 173,408 |
| 09 Aug 17 |
632.50000 +17.50 |
633.00 | 621.82 | 621.82 | 193,078 |
| 08 Aug 17 |
615.00000 +6.50 |
625.00 | 605.00 | 608.50 | 110,956 |
| 07 Aug 17 |
608.50000 +16.50 |
618.00 | 604.56 | 615.00 | 139,089 |
| 04 Aug 17 |
592.00000 +1.00 |
592.00 | 592.00 | 592.00 | 1,010 |
| 03 Aug 17 |
591.00000 +18.50 |
591.00 | 591.00 | 591.00 | 100 |
| 02 Aug 17 |
572.50000 +2.50 |
578.00 | 564.97 | 568.50 | 98,884 |
| 01 Aug 17 |
570.00000 +20.00 |
570.00 | 570.00 | 570.00 | 2,500 |
| 31 Jul 17 |
550.00000 +17.00 |
554.00 | 531.98 | 533.00 | 78,216 |
| 28 Jul 17 |
533.00000 +7.00 |
538.00 | 522.00 | 526.00 | 72,076 |
| 27 Jul 17 |
526.00000 +16.00 |
531.49 | 507.98 | 510.00 | 188,930 |
| 26 Jul 17 |
510.00000 +5.00 |
510.00 | 510.00 | 510.00 | 499 |
| 25 Jul 17 |
505.00000 +18.00 |
510.00 | 490.75 | 495.00 | 353,787 |
| 24 Jul 17 |
487.00000 -1.00 |
492.00 | 477.00 | 483.50 | 99,627 |
| 21 Jul 17 |
488.00000 -7.00 |
488.00 | 488.00 | 488.00 | 280 |
| 20 Jul 17 |
495.00000 +7.50 |
495.00 | 495.00 | 495.00 | 650 |
| 19 Jul 17 |
487.50000 -7.50 |
489.00 | 480.00 | 489.00 | 39,345 |
| 18 Jul 17 |
495.00000 +0.00 |
503.00 | 485.00 | 495.00 | 45,045 |
| 17 Jul 17 |
495.00000 +7.50 |
505.00 | 482.50 | 487.50 | 46,275 |
| 14 Jul 17 |
487.50000 +5.00 |
492.57 | 485.00 | 485.00 | 55,428 |
| 13 Jul 17 |
482.50000 +5.50 |
490.00 | 475.00 | 482.50 | 411,121 |
| 12 Jul 17 |
477.00000 -8.00 |
480.00 | 477.00 | 477.00 | 1,150 |
| 11 Jul 17 |
485.00000 -5.00 |
490.00 | 475.00 | 490.00 | 20,219 |
| 10 Jul 17 |
490.00000 +0.00 |
490.00 | 485.00 | 490.00 | 177,048 |
| 07 Jul 17 |
490.00000 -0.50 |
490.00 | 485.98 | 490.00 | 37,649 |
| 06 Jul 17 |
490.50000 -1.00 |
495.00 | 484.98 | 495.00 | 86,077 |
| 05 Jul 17 |
491.50000 -8.00 |
494.00 | 484.98 | 491.50 | 18,342 |
| 04 Jul 17 |
499.50000 +0.00 |
500.00 | 485.00 | 499.50 | 44,701 |
| 03 Jul 17 |
499.50000 -5.50 |
501.62 | 492.00 | 501.62 | 43,877 |
| 30 Jun 17 |
505.00000 -4.00 |
513.02 | 500.00 | 511.00 | 277,180 |
| 29 Jun 17 |
509.00000 -3.00 |
513.77 | 507.85 | 511.00 | 114,661 |
| 28 Jun 17 |
512.00000 -0.50 |
514.50 | 508.00 | 512.50 | 183,819 |
| 27 Jun 17 |
512.50000 +1.50 |
517.00 | 508.50 | 511.00 | 115,720 |
| 26 Jun 17 |
511.00000 +18.00 |
520.00 | 495.50 | 505.00 | 334,287 |
| 23 Jun 17 |
493.00000 +0.00 |
495.25 | 486.00 | 493.00 | 65,594 |
| 22 Jun 17 |
493.00000 +0.00 |
495.00 | 490.98 | 493.00 | 170,060 |
| 21 Jun 17 |
493.00000 -0.50 |
494.50 | 490.00 | 493.50 | 359,183 |
| 20 Jun 17 |
493.50000 +9.50 |
497.00 | 483.08 | 484.00 | 147,036 |
| 19 Jun 17 |
484.00000 +25.50 |
485.00 | 476.98 | 477.50 | 125,468 |
| 16 Jun 17 |
458.50000 -44.00 |
507.00 | 455.00 | 502.50 | 1,098,826 |
| 15 Jun 17 |
502.50000 -16.50 |
523.00 | 495.50 | 519.00 | 153,054 |
| 14 Jun 17 |
519.00000 -7.50 |
526.50 | 516.00 | 526.50 | 104,632 |
| 13 Jun 17 |
526.50000 +0.00 |
533.16 | 520.50 | 526.50 | 54,913 |
| 12 Jun 17 |
526.50000 -13.50 |
536.50 | 520.00 | 536.50 | 289,671 |
| 09 Jun 17 |
540.00000 -11.50 |
550.00 | 490.00 | 550.00 | 309,147 |
| 08 Jun 17 |
551.50000 -1.00 |
555.00 | 550.00 | 552.50 | 84,409 |
| 07 Jun 17 |
552.50000 -1.50 |
557.00 | 551.00 | 554.00 | 85,228 |
| 06 Jun 17 |
554.00000 +0.00 |
558.84 | 551.00 | 554.00 | 229,337 |
| 05 Jun 17 |
554.00000 +0.00 |
557.22 | 550.00 | 554.00 | 132,057 |
| 02 Jun 17 |
554.00000 +0.00 |
557.75 | 552.50 | 554.00 | 51,519 |
| 01 Jun 17 |
554.00000 -11.00 |
557.22 | 549.98 | 556.50 | 384,114 |
| 31 May 17 |
565.00000 +19.00 |
565.00 | 543.00 | 546.00 | 2,031,434 |
| 30 May 17 |
546.00000 +0.00 |
548.16 | 542.00 | 546.00 | 174,875 |
| 26 May 17 |
546.00000 -12.00 |
558.17 | 540.00 | 558.00 | 236,384 |
| 25 May 17 |
558.00000 +0.50 |
563.00 | 556.00 | 557.50 | 93,800 |
| 24 May 17 |
557.50000 +7.00 |
560.00 | 548.00 | 550.50 | 173,267 |
| 23 May 17 |
550.50000 +2.50 |
554.33 | 540.05 | 548.00 | 117,747 |
| 22 May 17 |
548.00000 +8.00 |
558.22 | 535.98 | 540.00 | 183,454 |
| 19 May 17 |
540.00000 +0.00 |
545.00 | 535.00 | 540.00 | 126,973 |
| 18 May 17 |
540.00000 +0.50 |
542.22 | 534.00 | 539.50 | 156,159 |
| 17 May 17 |
539.50000 +2.00 |
542.22 | 534.98 | 539.00 | 125,099 |
| 16 May 17 |
537.50000 +0.00 |
543.16 | 531.00 | 537.50 | 127,447 |
| 15 May 17 |
537.50000 -1.00 |
540.66 | 531.00 | 540.00 | 46,807 |
| 12 May 17 |
538.50000 -3.50 |
548.20 | 535.00 | 542.00 | 47,820 |
| 11 May 17 |
542.00000 +2.50 |
544.00 | 535.00 | 539.50 | 72,986 |
| 10 May 17 |
539.50000 -4.50 |
545.00 | 535.32 | 542.50 | 147,187 |
| 09 May 17 |
544.00000 +1.50 |
550.00 | 530.00 | 547.50 | 90,509 |
| 08 May 17 |
542.50000 +17.00 |
555.00 | 517.60 | 525.50 | 146,803 |
| 05 May 17 |
525.50000 +20.50 |
528.00 | 501.00 | 505.00 | 164,890 |
| 04 May 17 |
505.00000 +10.00 |
510.00 | 491.98 | 491.98 | 33,998 |
| 03 May 17 |
495.00000 +5.00 |
500.00 | 485.00 | 490.00 | 2,500,650 |
| 02 May 17 |
490.00000 -1.00 |
497.00 | 486.00 | 490.00 | 100,263 |
| 28 Apr 17 |
491.00000 +15.00 |
494.00 | 472.98 | 478.00 | 1,639,878 |
| 27 Apr 17 |
476.00000 +1.50 |
490.00 | 473.00 | 474.50 | 68,587 |
| 26 Apr 17 |
474.50000 +1.00 |
477.00 | 464.00 | 470.00 | 370,360 |
| 25 Apr 17 |
473.50000 -7.00 |
480.00 | 460.00 | 478.50 | 8,161,275 |
| 24 Apr 17 |
480.50000 +2.00 |
486.00 | 477.00 | 478.50 | 54,856 |
| 21 Apr 17 |
478.50000 +4.50 |
487.00 | 470.00 | 474.00 | 313,819 |
| 20 Apr 17 |
474.00000 +1.50 |
475.00 | 470.00 | 474.00 | 122,921 |
| 19 Apr 17 |
472.50000 +2.50 |
474.50 | 469.55 | 470.00 | 397,096 |
| 18 Apr 17 |
470.00000 -1.50 |
475.00 | 465.00 | 471.50 | 53,999 |
| 13 Apr 17 |
471.50000 -1.00 |
475.00 | 468.00 | 472.50 | 68,820 |
| 12 Apr 17 |
472.50000 +0.00 |
475.00 | 470.00 | 472.50 | 743,539 |
| 11 Apr 17 |
472.50000 +17.50 |
490.00 | 468.00 | 482.50 | 1,017,797 |
| 10 Apr 17 |
455.00000 +2.50 |
460.00 | 450.00 | 452.50 | 85,608 |
| 07 Apr 17 |
452.50000 +0.00 |
453.50 | 450.00 | 452.50 | 71,817 |
| 06 Apr 17 |
452.50000 +0.00 |
453.00 | 450.00 | 452.50 | 49,884 |
| 05 Apr 17 |
452.50000 +0.00 |
455.00 | 450.00 | 452.50 | 2,069,082 |
| 04 Apr 17 |
452.50000 +5.00 |
455.00 | 445.00 | 447.50 | 564,950 |
| 03 Apr 17 |
447.50000 -3.00 |
450.00 | 436.00 | 450.00 | 106,203 |
| 31 Mar 17 |
450.50000 -2.00 |
454.00 | 447.00 | 452.50 | 22,173 |
| 30 Mar 17 |
452.50000 +3.50 |
455.00 | 448.00 | 449.00 | 250,223 |
| 29 Mar 17 |
449.00000 -1.50 |
453.00 | 446.00 | 450.50 | 233,443 |
| 28 Mar 17 |
450.50000 -1.00 |
452.00 | 447.98 | 451.50 | 206,249 |
| 27 Mar 17 |
451.50000 +13.00 |
452.95 | 438.00 | 440.00 | 768,785 |
| 24 Mar 17 |
438.50000 +19.75 |
444.19 | 432.00 | 436.00 | 40,645 |
| 23 Mar 17 |
418.75000 -12.75 |
440.00 | 418.75 | 431.50 | 597,771 |
| 22 Mar 17 |
431.50000 +0.00 |
433.50 | 428.48 | 431.50 | 36,862 |
| 21 Mar 17 |
431.50000 +0.00 |
433.00 | 428.20 | 431.50 | 617,734 |
| 20 Mar 17 |
431.50000 +0.00 |
433.00 | 428.14 | 431.50 | 15,468 |
| 17 Mar 17 |
431.50000 -2.00 |
435.00 | 428.14 | 433.50 | 37,062 |
| 16 Mar 17 |
433.50000 +0.00 |
436.00 | 430.00 | 433.50 | 19,866 |
| 15 Mar 17 |
433.50000 -2.50 |
441.00 | 432.50 | 436.00 | 164,314 |
| 14 Mar 17 |
436.00000 +0.00 |
440.00 | 434.25 | 436.00 | 100,116 |
| 13 Mar 17 |
436.00000 +0.00 |
440.00 | 430.50 | 436.00 | 692,900 |
| 10 Mar 17 |
436.00000 +0.00 |
441.00 | 430.00 | 436.00 | 50,220 |
| 09 Mar 17 |
436.00000 +0.00 |
440.80 | 428.50 | 431.50 | 45,790 |
| 08 Mar 17 |
436.00000 -3.50 |
440.80 | 436.00 | 439.50 | 29,710 |
| 07 Mar 17 |
439.50000 +0.50 |
445.00 | 436.50 | 439.00 | 65,814 |
| 06 Mar 17 |
439.00000 +2.00 |
441.00 | 428.00 | 437.00 | 56,672 |
| 03 Mar 17 |
437.00000 +7.00 |
441.50 | 422.00 | 428.50 | 92,704 |
| 02 Mar 17 |
430.00000 -10.00 |
442.00 | 420.00 | 438.50 | 64,848 |
| 01 Mar 17 |
440.00000 +0.00 |
443.13 | 435.00 | 440.00 | 45,190 |
| 28 Feb 17 |
440.00000 +0.00 |
445.13 | 435.25 | 440.00 | 30,471 |
| 27 Feb 17 |
440.00000 +17.50 |
444.20 | 421.75 | 422.50 | 63,673 |
| 24 Feb 17 |
422.50000 -5.00 |
430.00 | 411.00 | 427.50 | 155,191 |
| 23 Feb 17 |
427.50000 -14.50 |
440.00 | 425.00 | 440.00 | 114,905 |
| 22 Feb 17 |
442.00000 -8.00 |
447.00 | 437.00 | 447.00 | 77,887 |
| 21 Feb 17 |
450.00000 +0.00 |
455.14 | 445.00 | 454.00 | 73,926 |
| 20 Feb 17 |
450.00000 -6.50 |
460.00 | 447.60 | 456.50 | 45,323 |
| 17 Feb 17 |
456.50000 -10.50 |
465.25 | 451.00 | 465.25 | 63,498 |
| 16 Feb 17 |
467.00000 +0.00 |
467.90 | 466.25 | 467.00 | 9,657 |
| 15 Feb 17 |
467.00000 +0.00 |
469.00 | 466.00 | 467.00 | 35,328 |
| 14 Feb 17 |
467.00000 +0.00 |
470.00 | 460.00 | 467.00 | 102,620 |
| 13 Feb 17 |
467.00000 +3.00 |
473.00 | 460.50 | 466.50 | 2,222,585 |
| 10 Feb 17 |
464.00000 -1.00 |
469.00 | 460.00 | 465.00 | 61,962 |
| 09 Feb 17 |
465.00000 -0.50 |
470.00 | 460.00 | 465.00 | 57,741 |
| 08 Feb 17 |
465.50000 +1.50 |
470.99 | 460.00 | 466.00 | 74,762 |
| 07 Feb 17 |
464.00000 -7.00 |
474.84 | 460.00 | 471.00 | 156,613 |
| 06 Feb 17 |
471.00000 +4.00 |
486.93 | 465.00 | 467.00 | 196,268 |
| 03 Feb 17 |
467.00000 +19.50 |
472.14 | 445.25 | 447.50 | 218,942 |
| 02 Feb 17 |
447.50000 -4.00 |
452.00 | 440.00 | 451.50 | 180,056 |
| 01 Feb 17 |
451.50000 +14.50 |
454.10 | 436.00 | 437.00 | 99,779 |
| 31 Jan 17 |
437.00000 -11.00 |
452.45 | 435.25 | 448.00 | 291,443 |
| 30 Jan 17 |
448.00000 +7.00 |
452.00 | 436.00 | 441.00 | 102,648 |
| 27 Jan 17 |
441.00000 +4.00 |
447.00 | 432.75 | 437.00 | 288,352 |
| 26 Jan 17 |
437.00000 +11.00 |
442.00 | 425.00 | 426.00 | 1,907,373 |
| 25 Jan 17 |
426.00000 +5.00 |
426.20 | 417.00 | 421.00 | 42,988 |
| 24 Jan 17 |
421.00000 -6.50 |
429.90 | 417.25 | 427.50 | 184,334 |
| 23 Jan 17 |
427.50000 +11.50 |
430.00 | 417.00 | 417.00 | 43,863 |
| 20 Jan 17 |
416.00000 +32.00 |
434.88 | 390.00 | 390.00 | 359,725 |
| 19 Jan 17 |
384.00000 +7.50 |
389.00 | 375.00 | 376.50 | 95,255 |
| 18 Jan 17 |
376.50000 +1.50 |
382.00 | 371.00 | 375.00 | 121,764 |
| 17 Jan 17 |
375.00000 +5.00 |
384.50 | 368.65 | 370.00 | 64,661 |
| 16 Jan 17 |
370.00000 +13.50 |
372.11 | 368.00 | 369.50 | 172,581 |
| 13 Jan 17 |
356.50000 -11.00 |
372.00 | 356.50 | 367.50 | 132,336 |
| 12 Jan 17 |
367.50000 +17.50 |
370.00 | 346.00 | 347.50 | 681,023 |
| 11 Jan 17 |
350.00000 -2.50 |
353.11 | 350.00 | 352.50 | 26,651 |
| 10 Jan 17 |
352.50000 -7.50 |
355.11 | 346.50 | 355.11 | 35,582 |
| 09 Jan 17 |
360.00000 -7.50 |
365.00 | 355.00 | 365.00 | 80,967 |
| 06 Jan 17 |
367.50000 +0.00 |
375.11 | 360.00 | 367.50 | 11,212 |
| 05 Jan 17 |
367.50000 -1.50 |
375.00 | 360.00 | 367.00 | 597,903 |
| 04 Jan 17 |
369.00000 +9.00 |
370.00 | 358.00 | 360.00 | 353,024 |
| 03 Jan 17 |
360.00000 +5.00 |
364.50 | 355.10 | 355.10 | 36,717 |
| 30 Dec 16 |
355.00000 +1.00 |
360.00 | 355.00 | 355.00 | 30,525 |
| 29 Dec 16 |
354.00000 +4.00 |
358.00 | 354.00 | 354.00 | 26,216 |
| 28 Dec 16 |
350.00000 -5.00 |
355.00 | 347.00 | 350.00 | 10,941 |
| 23 Dec 16 |
355.00000 +5.00 |
355.00 | 355.00 | 355.00 | 1,295 |
| 22 Dec 16 |
350.00000 +1.50 |
355.00 | 345.00 | 348.50 | 12,418 |
| 21 Dec 16 |
348.50000 +5.00 |
353.00 | 343.00 | 343.50 | 18,538 |
| 20 Dec 16 |
343.50000 +0.00 |
345.10 | 343.00 | 343.50 | 12,522 |
| 19 Dec 16 |
343.50000 -4.00 |
345.00 | 342.50 | 345.00 | 36,803 |
| 16 Dec 16 |
347.50000 -9.00 |
358.90 | 344.20 | 356.50 | 188,032 |
| 15 Dec 16 |
356.50000 +0.00 |
361.90 | 353.50 | 356.50 | 155,969 |
| 14 Dec 16 |
356.50000 +13.50 |
370.00 | 348.70 | 362.50 | 116,438 |
| 13 Dec 16 |
343.00000 -6.00 |
352.00 | 340.00 | 349.00 | 104,127 |
| 12 Dec 16 |
349.00000 +13.00 |
350.00 | 336.00 | 336.00 | 55,227 |
| 09 Dec 16 |
336.00000 +0.00 |
340.80 | 333.00 | 336.00 | 38,364 |
| 08 Dec 16 |
336.00000 -1.50 |
342.00 | 330.00 | 337.50 | 80,504 |
| 07 Dec 16 |
337.50000 +8.00 |
342.00 | 333.00 | 333.00 | 31,733 |
| 06 Dec 16 |
329.50000 +3.00 |
333.00 | 325.00 | 326.50 | 30,462 |
| 05 Dec 16 |
326.50000 -4.50 |
330.00 | 325.00 | 330.00 | 18,210 |
| 02 Dec 16 |
331.00000 -0.50 |
333.00 | 330.00 | 331.50 | 47,978 |
| 01 Dec 16 |
331.50000 -1.00 |
334.00 | 330.50 | 332.50 | 18,947 |
| 30 Nov 16 |
332.50000 -5.00 |
337.50 | 330.00 | 335.00 | 63,305 |
| 29 Nov 16 |
337.50000 +7.50 |
345.00 | 325.00 | 330.00 | 86,965 |
| 28 Nov 16 |
330.00000 +4.00 |
334.75 | 322.00 | 326.00 | 365,444 |
| 25 Nov 16 |
326.00000 +26.00 |
332.90 | 305.00 | 305.00 | 1,363,653 |
| 24 Nov 16 |
300.00000 +5.00 |
300.00 | 293.00 | 295.00 | 69,699 |
| 23 Nov 16 |
295.00000 -1.50 |
296.50 | 292.00 | 296.50 | 131,277 |
| 22 Nov 16 |
296.50000 +0.00 |
308.00 | 295.00 | 300.00 | 258,747 |
| 21 Nov 16 |
296.50000 +1.50 |
301.00 | 290.00 | 297.50 | 41,717 |
| 18 Nov 16 |
295.00000 -5.00 |
302.00 | 295.00 | 300.00 | 21,657 |
| 17 Nov 16 |
300.00000 +2.50 |
303.00 | 290.00 | 297.50 | 66,060 |
| 16 Nov 16 |
297.50000 +4.50 |
303.00 | 288.50 | 295.00 | 28,685 |
| 15 Nov 16 |
293.00000 +9.00 |
300.00 | 281.00 | 284.00 | 164,111 |
| 14 Nov 16 |
284.00000 +0.75 |
288.00 | 282.65 | 283.50 | 28,888 |
| 11 Nov 16 |
283.25000 -0.75 |
287.00 | 282.00 | 284.00 | 26,084 |
| 10 Nov 16 |
284.00000 +0.00 |
288.00 | 282.60 | 284.00 | 36,131 |
| 09 Nov 16 |
284.00000 -1.00 |
290.00 | 270.00 | 282.50 | 41,587 |
| 08 Nov 16 |
285.00000 +0.00 |
286.00 | 280.50 | 285.00 | 83,733 |
| 07 Nov 16 |
285.00000 -5.00 |
290.90 | 278.00 | 290.00 | 126,730 |
| 04 Nov 16 |
290.00000 -12.50 |
300.00 | 286.00 | 300.00 | 91,954 |
| 03 Nov 16 |
302.50000 -6.50 |
307.31 | 300.00 | 307.31 | 415,392 |
| 02 Nov 16 |
309.00000 -1.00 |
309.00 | 305.00 | 309.00 | 11,266 |
| 01 Nov 16 |
310.00000 +0.00 |
312.00 | 303.00 | 310.00 | 494,299 |
| 31 Oct 16 |
310.00000 +0.00 |
315.00 | 301.00 | 310.00 | 37,712 |
| 28 Oct 16 |
310.00000 +2.00 |
315.00 | 305.00 | 310.00 | 29,875 |
| 27 Oct 16 |
308.00000 -2.00 |
315.00 | 306.00 | 310.00 | 25,023 |
| 26 Oct 16 |
310.00000 +4.00 |
313.09 | 305.00 | 306.00 | 15,878 |
| 25 Oct 16 |
306.00000 +4.25 |
308.00 | 301.00 | 305.00 | 218,840 |
| 24 Oct 16 |
301.75000 +0.25 |
305.00 | 298.00 | 301.50 | 174,207 |
| 21 Oct 16 |
301.50000 +9.00 |
301.50 | 290.00 | 292.50 | 146,399 |
| 20 Oct 16 |
292.50000 +7.50 |
295.00 | 282.00 | 287.50 | 107,448 |
| 19 Oct 16 |
285.00000 -16.50 |
310.00 | 262.50 | 303.50 | 117,445 |
| 18 Oct 16 |
301.50000 -12.50 |
316.00 | 295.00 | 311.50 | 34,980 |
| 17 Oct 16 |
314.00000 -2.50 |
316.00 | 310.00 | 314.00 | 19,076 |
| 14 Oct 16 |
316.50000 +2.50 |
317.00 | 307.00 | 314.50 | 53,003 |
| 13 Oct 16 |
314.00000 +0.00 |
314.50 | 313.00 | 314.00 | 19,575 |
| 12 Oct 16 |
314.00000 +1.50 |
315.00 | 313.00 | 313.50 | 35,310 |
| 11 Oct 16 |
312.50000 -12.50 |
320.25 | 307.00 | 320.25 | 50,821 |
| 10 Oct 16 |
325.00000 -10.50 |
335.00 | 320.25 | 335.00 | 167,522 |
| 07 Oct 16 |
335.50000 +0.05 |
336.00 | 335.00 | 335.50 | 38,200 |
| 06 Oct 16 |
335.45001 -0.05 |
335.45 | 333.00 | 335.45 | 26,013 |
| 05 Oct 16 |
335.50000 -0.50 |
335.90 | 325.00 | 335.90 | 1,885,626 |
| 04 Oct 16 |
336.00000 -5.00 |
342.00 | 335.00 | 341.00 | 168,815 |
| 03 Oct 16 |
341.00000 +14.00 |
349.00 | 333.00 | 333.00 | 119,257 |
| 30 Sep 16 |
327.00000 +0.50 |
327.00 | 325.00 | 326.50 | 107,319 |
| 29 Sep 16 |
326.50000 +0.00 |
327.50 | 325.00 | 326.50 | 110,562 |
| 28 Sep 16 |
326.50000 +0.00 |
327.50 | 325.00 | 326.50 | 13,925 |
| 27 Sep 16 |
326.50000 +2.00 |
327.00 | 325.00 | 326.50 | 60,697 |
| 26 Sep 16 |
324.50000 +2.00 |
324.50 | 321.00 | 322.50 | 23,042 |
| 23 Sep 16 |
322.50000 +2.00 |
324.50 | 321.00 | 321.00 | 49,645 |
| 22 Sep 16 |
320.50000 +0.00 |
323.10 | 316.00 | 320.50 | 69,522 |
| 21 Sep 16 |
320.50000 +0.00 |
323.25 | 315.00 | 320.50 | 75,989 |
| 20 Sep 16 |
320.50000 -1.00 |
322.00 | 318.88 | 321.50 | 32,022 |
| 19 Sep 16 |
321.50000 +1.00 |
325.00 | 316.00 | 320.50 | 145,318 |
| 16 Sep 16 |
320.50000 -4.00 |
324.00 | 315.50 | 324.00 | 44,569 |
| 15 Sep 16 |
324.50000 +0.00 |
325.00 | 324.00 | 324.50 | 34,095 |
| 14 Sep 16 |
324.50000 +5.00 |
325.00 | 320.00 | 320.00 | 110,677 |
| 13 Sep 16 |
319.50000 -16.50 |
336.00 | 310.00 | 335.00 | 97,658 |
| 12 Sep 16 |
336.00000 +18.50 |
340.00 | 317.00 | 317.50 | 30,868 |
| 09 Sep 16 |
317.50000 +1.00 |
319.00 | 315.00 | 317.00 | 956,200 |
| 08 Sep 16 |
316.50000 +0.00 |
319.10 | 314.00 | 316.50 | 152,675 |
| 07 Sep 16 |
316.50000 +1.00 |
318.09 | 314.00 | 316.50 | 118,775 |
| 06 Sep 16 |
315.50000 -0.25 |
315.50 | 314.00 | 315.50 | 30,000 |
| 05 Sep 16 |
315.75000 -0.05 |
315.75 | 314.00 | 315.75 | 75,650 |
| 02 Sep 16 |
315.79999 -0.60 |
315.80 | 312.00 | 315.80 | 26,575 |
| 01 Sep 16 |
316.39999 -0.10 |
316.40 | 314.00 | 316.40 | 113,675 |
| 31 Aug 16 |
316.50000 +1.00 |
318.80 | 312.00 | 315.50 | 563,700 |
| 30 Aug 16 |
315.50000 +4.50 |
316.80 | 312.00 | 312.00 | 362,000 |
| 26 Aug 16 |
311.00000 -2.20 |
313.80 | 309.00 | 313.80 | 262,100 |
| 25 Aug 16 |
313.20001 -2.30 |
313.20 | 313.00 | 313.20 | 20,575 |
| 24 Aug 16 |
315.50000 -2.00 |
319.00 | 311.00 | 317.50 | 232,075 |
| 23 Aug 16 |
317.50000 -0.50 |
318.40 | 315.00 | 318.00 | 229,950 |
| 22 Aug 16 |
318.00000 +5.50 |
321.60 | 313.00 | 313.00 | 572,400 |
| 19 Aug 16 |
312.50000 +7.00 |
313.00 | 307.20 | 308.50 | 519,950 |
| 18 Aug 16 |
305.50000 +9.50 |
308.00 | 295.60 | 296.00 | 404,500 |
| 17 Aug 16 |
296.00000 +7.00 |
298.00 | 290.60 | 295.00 | 620,800 |
| 16 Aug 16 |
289.00000 -0.50 |
292.00 | 286.60 | 289.50 | 1,027,450 |
| 15 Aug 16 |
289.50000 +0.50 |
291.00 | 287.60 | 289.50 | 239,625 |
| 12 Aug 16 |
289.00000 +0.50 |
290.60 | 286.90 | 288.50 | 285,675 |
| 11 Aug 16 |
288.50000 -4.00 |
294.00 | 284.00 | 292.50 | 563,275 |
| 10 Aug 16 |
292.50000 +9.30 |
295.00 | 285.00 | 285.50 | 1,126,175 |
| 09 Aug 16 |
283.20001 +8.20 |
289.00 | 277.00 | 277.50 | 647,475 |
| 08 Aug 16 |
275.00000 +2.00 |
277.20 | 271.20 | 273.00 | 435,875 |
| 05 Aug 16 |
273.00000 +2.50 |
274.00 | 269.00 | 271.00 | 445,050 |
| 04 Aug 16 |
270.50000 +3.00 |
272.60 | 266.00 | 267.50 | 2,200,650 |
| 03 Aug 16 |
267.50000 -5.50 |
274.00 | 262.20 | 273.00 | 734,950 |
| 02 Aug 16 |
273.00000 +0.00 |
274.00 | 271.00 | 273.00 | 704,425 |
| 01 Aug 16 |
273.00000 +5.00 |
274.80 | 264.20 | 266.00 | 1,755,000 |
| 29 Jul 16 |
268.00000 +5.50 |
273.00 | 260.00 | 262.50 | 805,925 |
| 28 Jul 16 |
262.50000 +14.50 |
265.00 | 248.00 | 250.00 | 1,085,000 |
| 27 Jul 16 |
248.00000 +4.50 |
250.00 | 243.00 | 243.50 | 15,236,675 |
| 26 Jul 16 |
243.50000 +22.00 |
259.20 | 236.60 | 240.50 | 5,127,100 |
| 25 Jul 16 |
221.50000 -2.50 |
221.60 | 219.00 | 221.50 | 1,098,300 |
| 22 Jul 16 |
224.00000 +2.50 |
224.00 | 219.00 | 221.50 | 361,550 |
| 21 Jul 16 |
221.50000 +0.00 |
221.60 | 219.80 | 221.50 | 93,975 |
| 20 Jul 16 |
221.50000 +0.00 |
222.00 | 220.20 | 221.50 | 214,925 |
| 19 Jul 16 |
221.50000 +1.00 |
222.20 | 219.20 | 220.50 | 102,525 |
| 18 Jul 16 |
220.50000 +0.00 |
221.40 | 219.00 | 220.50 | 203,075 |
| 15 Jul 16 |
220.50000 +1.00 |
221.60 | 218.60 | 219.50 | 539,100 |
| 14 Jul 16 |
219.50000 +0.00 |
223.00 | 218.40 | 220.00 | 425,400 |
| 13 Jul 16 |
219.50000 -2.00 |
224.00 | 218.00 | 220.50 | 1,229,675 |
| 12 Jul 16 |
221.50000 +11.00 |
222.60 | 209.20 | 210.50 | 658,350 |
| 11 Jul 16 |
210.50000 +3.00 |
211.60 | 204.40 | 207.50 | 1,890,825 |
| 08 Jul 16 |
207.50000 -0.50 |
209.00 | 204.00 | 208.00 | 749,050 |
| 07 Jul 16 |
208.00000 +0.00 |
209.00 | 205.00 | 208.00 | 279,375 |
| 06 Jul 16 |
208.00000 +0.00 |
208.98 | 205.00 | 208.00 | 441,700 |
| 05 Jul 16 |
208.00000 +0.50 |
210.60 | 204.00 | 207.50 | 351,850 |
| 04 Jul 16 |
207.50000 -2.50 |
210.00 | 202.60 | 209.50 | 1,120,075 |
| 01 Jul 16 |
210.00000 -4.00 |
214.40 | 209.00 | 214.00 | 367,150 |
| 30 Jun 16 |
214.00000 -3.00 |
217.00 | 212.00 | 215.50 | 483,925 |
| 29 Jun 16 |
217.00000 -1.50 |
221.00 | 217.00 | 219.00 | 576,075 |
| 28 Jun 16 |
218.50000 -3.00 |
229.80 | 216.00 | 224.00 | 993,500 |
| 27 Jun 16 |
221.50000 -36.00 |
256.40 | 220.40 | 255.50 | 790,625 |
| 24 Jun 16 |
257.50000 -17.50 |
265.00 | 251.20 | 262.50 | 1,209,575 |
| 23 Jun 16 |
275.00000 -1.00 |
276.60 | 274.00 | 276.00 | 147,100 |
| 22 Jun 16 |
276.00000 -0.50 |
276.50 | 275.00 | 276.50 | 175,550 |
| 21 Jun 16 |
276.50000 +0.00 |
277.60 | 275.40 | 276.50 | 143,975 |
| 20 Jun 16 |
276.50000 +3.50 |
277.60 | 274.00 | 274.00 | 68,100 |
| 17 Jun 16 |
273.00000 +1.40 |
274.00 | 272.00 | 272.50 | 51,200 |
| 16 Jun 16 |
271.60001 -3.90 |
272.50 | 271.60 | 272.50 | 202,275 |
| 15 Jun 16 |
275.50000 +1.00 |
278.60 | 274.00 | 274.00 | 712,475 |
| 14 Jun 16 |
274.50000 -8.50 |
283.00 | 273.20 | 283.00 | 12,485,650 |
| 13 Jun 16 |
283.00000 +0.00 |
283.60 | 281.40 | 283.00 | 1,288,950 |
| 10 Jun 16 |
283.00000 +0.50 |
284.00 | 282.00 | 282.50 | 511,900 |
| 09 Jun 16 |
282.50000 +0.00 |
283.40 | 281.22 | 282.50 | 152,375 |
| 08 Jun 16 |
282.50000 +1.50 |
283.00 | 280.55 | 281.00 | 774,250 |
| 07 Jun 16 |
281.00000 +0.00 |
282.00 | 280.30 | 281.00 | 122,725 |
| 06 Jun 16 |
281.00000 -0.50 |
281.60 | 280.00 | 281.50 | 130,200 |
| 03 Jun 16 |
281.50000 -1.00 |
282.00 | 281.40 | 282.00 | 120,400 |
| 02 Jun 16 |
282.50000 -3.50 |
286.40 | 282.00 | 286.00 | 440,725 |
| 01 Jun 16 |
286.00000 +1.00 |
286.60 | 284.20 | 285.50 | 215,150 |
| 31 May 16 |
285.00000 +0.00 |
285.60 | 284.00 | 285.00 | 918,650 |
| 27 May 16 |
285.00000 +1.80 |
285.60 | 283.40 | 283.40 | 269,875 |
| 26 May 16 |
283.20001 -0.30 |
284.00 | 283.20 | 283.50 | 849,225 |
| 25 May 16 |
283.50000 +2.48 |
286.00 | 280.50 | 280.50 | 342,900 |
| 24 May 16 |
281.01999 +0.02 |
281.02 | 281.02 | 281.02 | 6,525 |
| 23 May 16 |
281.00000 +0.50 |
282.00 | 281.00 | 281.00 | 37,700 |
| 20 May 16 |
280.50000 +1.00 |
282.00 | 279.00 | 279.50 | 658,500 |
| 19 May 16 |
279.50000 +0.00 |
279.54 | 279.50 | 279.50 | 18,425 |
| 18 May 16 |
279.50000 +0.00 |
281.00 | 278.40 | 279.50 | 153,800 |
| 17 May 16 |
279.50000 +0.00 |
281.00 | 279.00 | 279.50 | 113,475 |
| 16 May 16 |
279.50000 +0.00 |
281.00 | 279.20 | 279.50 | 1,162,875 |
| 13 May 16 |
279.50000 -7.00 |
287.00 | 279.20 | 286.50 | 663,850 |
| 12 May 16 |
286.50000 -0.50 |
288.00 | 286.00 | 287.00 | 221,850 |
| 11 May 16 |
287.00000 +0.00 |
288.14 | 286.60 | 287.00 | 502,425 |
| 10 May 16 |
287.00000 +0.00 |
288.14 | 286.60 | 287.00 | 84,100 |
| 09 May 16 |
287.00000 -0.60 |
288.14 | 286.40 | 287.00 | 162,050 |
| 06 May 16 |
287.60001 -1.40 |
288.14 | 287.60 | 288.14 | 88,975 |
| 05 May 16 |
289.00000 +2.50 |
290.14 | 287.60 | 287.60 | 295,600 |
| 04 May 16 |
286.50000 +4.50 |
288.14 | 282.10 | 282.10 | 350,050 |
| 03 May 16 |
282.00000 +4.00 |
283.14 | 277.20 | 278.00 | 344,975 |
| 29 Apr 16 |
278.00000 -2.50 |
280.00 | 275.00 | 280.00 | 811,725 |
| 28 Apr 16 |
280.50000 -2.50 |
282.14 | 277.83 | 280.50 | 11,663,500 |
| 27 Apr 16 |
283.00000 -10.00 |
292.20 | 281.00 | 292.20 | 672,800 |
| 26 Apr 16 |
293.00000 -0.50 |
293.60 | 290.00 | 293.50 | 560,000 |
| 25 Apr 16 |
293.50000 -2.50 |
296.70 | 292.00 | 295.50 | 231,300 |
| 22 Apr 16 |
296.00000 +0.50 |
296.79 | 296.00 | 296.00 | 56,525 |
| 21 Apr 16 |
295.50000 +0.50 |
297.00 | 293.22 | 295.50 | 604,750 |
| 20 Apr 16 |
295.00000 +2.00 |
297.00 | 292.32 | 293.50 | 3,250,300 |
| 19 Apr 16 |
293.00000 -3.50 |
295.45 | 290.78 | 295.45 | 521,775 |
| 18 Apr 16 |
296.50000 -4.00 |
300.00 | 295.42 | 300.00 | 326,200 |
| 15 Apr 16 |
300.50000 -17.00 |
303.60 | 289.00 | 300.50 | 872,700 |
| 14 Apr 16 |
317.50000 +2.00 |
318.85 | 316.60 | 316.60 | 270,200 |
| 13 Apr 16 |
315.50000 -0.70 |
317.00 | 315.20 | 315.50 | 60,700 |
| 12 Apr 16 |
316.20001 -2.80 |
320.00 | 316.20 | 319.00 | 560,525 |
| 11 Apr 16 |
319.00000 +8.50 |
320.00 | 314.00 | 314.00 | 621,500 |
| 08 Apr 16 |
310.50000 +7.00 |
312.00 | 303.80 | 303.80 | 281,200 |
| 07 Apr 16 |
303.50000 +0.50 |
306.00 | 302.00 | 303.00 | 664,000 |
| 06 Apr 16 |
303.00000 +3.50 |
304.00 | 300.00 | 300.00 | 546,200 |
| 05 Apr 16 |
299.50000 +0.00 |
300.00 | 299.00 | 299.50 | 299,950 |
| 04 Apr 16 |
299.50000 +3.00 |
300.00 | 296.51 | 296.51 | 342,275 |
| 01 Apr 16 |
296.50000 -4.00 |
302.00 | 296.30 | 300.50 | 458,925 |
| 31 Mar 16 |
300.50000 +0.00 |
301.60 | 299.71 | 300.50 | 405,275 |
| 30 Mar 16 |
300.50000 +0.00 |
301.60 | 299.00 | 300.50 | 344,100 |
| 29 Mar 16 |
300.50000 -0.50 |
302.80 | 299.00 | 301.00 | 375,375 |
| 24 Mar 16 |
301.00000 -1.50 |
303.40 | 300.00 | 302.50 | 300,500 |
| 23 Mar 16 |
302.50000 -1.00 |
305.00 | 301.40 | 303.50 | 365,325 |
| 22 Mar 16 |
303.50000 +23.50 |
309.19 | 288.00 | 296.50 | 8,898,300 |
| 21 Mar 16 |
280.00000 +0.50 |
280.80 | 279.20 | 279.50 | 120,475 |
| 18 Mar 16 |
279.50000 +2.50 |
282.00 | 278.00 | 279.00 | 353,650 |
| 17 Mar 16 |
277.00000 -3.00 |
280.20 | 275.00 | 278.50 | 331,950 |
| 16 Mar 16 |
280.00000 -4.00 |
284.98 | 276.00 | 284.00 | 532,725 |
| 15 Mar 16 |
284.00000 -1.00 |
285.40 | 282.80 | 285.00 | 359,975 |
| 14 Mar 16 |
285.00000 +9.50 |
289.00 | 282.42 | 287.50 | 889,175 |
| 11 Mar 16 |
275.50000 -4.50 |
280.60 | 274.00 | 280.00 | 217,600 |
| 10 Mar 16 |
280.00000 +13.50 |
280.00 | 267.05 | 267.05 | 14,426,150 |
| 09 Mar 16 |
266.50000 +0.50 |
268.00 | 264.40 | 266.00 | 467,475 |
| 08 Mar 16 |
266.00000 +10.00 |
267.20 | 257.30 | 257.30 | 3,451,950 |
| 07 Mar 16 |
256.00000 +0.50 |
258.58 | 254.20 | 255.50 | 144,650 |
| 04 Mar 16 |
255.50000 +6.50 |
257.00 | 249.00 | 249.00 | 220,575 |
| 03 Mar 16 |
249.00000 -1.00 |
251.00 | 248.80 | 250.00 | 50,850 |
| 02 Mar 16 |
250.00000 +1.50 |
251.60 | 249.60 | 249.60 | 100,550 |
| 01 Mar 16 |
248.50000 -5.00 |
252.00 | 246.20 | 252.00 | 181,775 |
| 29 Feb 16 |
253.50000 -1.50 |
256.00 | 253.00 | 255.00 | 131,625 |
| 26 Feb 16 |
255.00000 +6.00 |
256.80 | 248.00 | 249.00 | 540,850 |
| 25 Feb 16 |
249.00000 +3.00 |
250.90 | 247.00 | 247.00 | 210,450 |
| 24 Feb 16 |
246.00000 -0.50 |
247.00 | 245.20 | 246.50 | 44,025 |
| 23 Feb 16 |
246.50000 +2.50 |
248.00 | 244.50 | 244.50 | 111,125 |
| 22 Feb 16 |
244.00000 +10.50 |
252.00 | 237.00 | 237.00 | 434,575 |
| 19 Feb 16 |
233.50000 +7.50 |
235.00 | 227.00 | 227.00 | 186,600 |
| 18 Feb 16 |
226.00000 +5.50 |
227.00 | 221.00 | 221.00 | 243,600 |
| 17 Feb 16 |
220.50000 +1.30 |
220.60 | 218.90 | 218.90 | 213,350 |
| 16 Feb 16 |
219.20000 +0.70 |
219.20 | 219.20 | 219.20 | 11,375 |
| 15 Feb 16 |
218.50000 +3.00 |
218.50 | 217.00 | 217.00 | 1,369,900 |
| 12 Feb 16 |
215.50000 +2.50 |
215.90 | 214.00 | 214.00 | 1,278,675 |
| 11 Feb 16 |
213.00000 +2.00 |
213.90 | 212.20 | 212.20 | 163,600 |
| 10 Feb 16 |
211.00000 +1.50 |
211.80 | 208.20 | 209.50 | 4,600,575 |
| 09 Feb 16 |
209.50000 -5.00 |
215.00 | 208.20 | 214.50 | 270,100 |
| 08 Feb 16 |
214.50000 -8.00 |
217.80 | 214.20 | 217.50 | 235,800 |
| 05 Feb 16 |
222.50000 -0.10 |
223.00 | 222.00 | 222.50 | 122,575 |
| 04 Feb 16 |
222.60001 -0.90 |
224.40 | 222.60 | 224.00 | 150,975 |
| 03 Feb 16 |
223.50000 +2.00 |
224.00 | 221.50 | 221.50 | 155,750 |
| 02 Feb 16 |
221.50000 -0.50 |
223.00 | 214.92 | 222.00 | 7,716,000 |
| 01 Feb 16 |
222.00000 +0.00 |
223.00 | 221.50 | 222.00 | 83,675 |
| 29 Jan 16 |
222.00000 +5.50 |
223.00 | 219.00 | 219.00 | 197,825 |
| 28 Jan 16 |
216.50000 +0.70 |
217.00 | 216.00 | 216.00 | 209,400 |
| 27 Jan 16 |
215.80000 -0.20 |
216.00 | 215.80 | 215.80 | 15,300 |
| 26 Jan 16 |
216.00000 -1.50 |
216.00 | 215.00 | 215.00 | 202,025 |
| 25 Jan 16 |
217.50000 -0.50 |
219.00 | 217.20 | 218.00 | 79,225 |
| 22 Jan 16 |
218.00000 -3.50 |
220.30 | 217.20 | 220.30 | 127,975 |
| 21 Jan 16 |
221.50000 +4.50 |
222.00 | 216.00 | 216.00 | 438,775 |
| 20 Jan 16 |
217.00000 -11.50 |
227.00 | 217.00 | 227.00 | 498,050 |
| 19 Jan 16 |
228.50000 +3.50 |
228.70 | 227.00 | 227.50 | 86,475 |
| 18 Jan 16 |
225.00000 -1.00 |
225.00 | 225.00 | 225.00 | 173,400 |
| 15 Jan 16 |
226.00000 +0.50 |
226.00 | 222.00 | 225.50 | 394,425 |
| 14 Jan 16 |
225.50000 -3.50 |
226.00 | 221.52 | 225.50 | 82,575 |
| 13 Jan 16 |
229.00000 +0.50 |
229.00 | 225.20 | 228.50 | 141,225 |
| 12 Jan 16 |
228.50000 -1.00 |
229.00 | 227.00 | 229.00 | 195,325 |
| 11 Jan 16 |
229.50000 -1.50 |
231.00 | 228.00 | 231.00 | 664,350 |
| 08 Jan 16 |
231.00000 +2.00 |
232.00 | 230.20 | 230.20 | 348,400 |
| 07 Jan 16 |
229.00000 -2.50 |
230.22 | 227.20 | 230.22 | 165,375 |
| 06 Jan 16 |
231.50000 -4.00 |
234.00 | 230.40 | 234.00 | 290,100 |
| 05 Jan 16 |
235.50000 +1.00 |
236.00 | 234.50 | 234.50 | 221,550 |
| 04 Jan 16 |
234.50000 +1.50 |
236.00 | 231.20 | 233.00 | 354,675 |
| 31 Dec 15 |
233.00000 +1.00 |
234.00 | 233.00 | 233.00 | 40,675 |
| 30 Dec 15 |
232.00000 +0.50 |
234.00 | 232.00 | 232.00 | 151,725 |
| 29 Dec 15 |
231.50000 +0.00 |
232.00 | 231.50 | 231.50 | 53,150 |
| 24 Dec 15 |
231.50000 +0.50 |
232.00 | 231.30 | 231.30 | 23,825 |
| 23 Dec 15 |
231.00000 +2.20 |
232.00 | 229.20 | 229.20 | 218,400 |
| 22 Dec 15 |
228.80000 +0.30 |
230.00 | 228.80 | 228.80 | 274,725 |
| 21 Dec 15 |
228.50000 -0.50 |
230.60 | 228.50 | 229.00 | 399,125 |
| 18 Dec 15 |
229.00000 +6.50 |
230.75 | 222.20 | 223.00 | 604,575 |
| 17 Dec 15 |
222.50000 -14.00 |
234.60 | 219.28 | 234.60 | 1,008,175 |
| 16 Dec 15 |
236.50000 +0.50 |
239.01 | 235.00 | 236.00 | 736,025 |
| 15 Dec 15 |
236.00000 -8.00 |
244.30 | 235.00 | 244.30 | 260,450 |
| 14 Dec 15 |
244.00000 -8.50 |
252.50 | 243.20 | 252.50 | 844,575 |
| 11 Dec 15 |
252.50000 +0.00 |
252.50 | 251.00 | 252.50 | 355,700 |
| 10 Dec 15 |
252.50000 +0.00 |
252.50 | 251.78 | 252.50 | 399,425 |
| 09 Dec 15 |
252.50000 +0.00 |
253.50 | 251.65 | 252.50 | 86,975 |
| 08 Dec 15 |
252.50000 +0.00 |
252.50 | 251.60 | 252.50 | 476,025 |
| 07 Dec 15 |
252.50000 +0.00 |
253.80 | 251.40 | 252.50 | 38,525 |
| 04 Dec 15 |
252.50000 +1.00 |
253.80 | 251.80 | 251.80 | 38,950 |
| 03 Dec 15 |
251.50000 +0.50 |
252.00 | 251.30 | 251.30 | 106,375 |
| 02 Dec 15 |
251.00000 -0.50 |
252.00 | 250.00 | 251.50 | 202,000 |
| 01 Dec 15 |
251.50000 -1.00 |
252.60 | 250.10 | 251.50 | 23,225 |
| 30 Nov 15 |
252.50000 -5.60 |
255.60 | 251.10 | 255.60 | 364,050 |
| 27 Nov 15 |
258.10001 +0.00 |
259.00 | 256.80 | 258.10 | 535,250 |
| 26 Nov 15 |
258.10001 +0.10 |
259.00 | 256.20 | 258.00 | 362,250 |
| 25 Nov 15 |
258.00000 -0.50 |
260.80 | 256.60 | 260.50 | 270,175 |
| 24 Nov 15 |
258.50000 +2.30 |
259.95 | 258.10 | 258.10 | 154,600 |
| 23 Nov 15 |
256.20001 -0.30 |
257.00 | 256.20 | 256.50 | 83,700 |
| 20 Nov 15 |
256.50000 +0.60 |
259.00 | 255.00 | 255.50 | 83,275 |
| 19 Nov 15 |
255.89999 +3.90 |
257.00 | 255.90 | 255.90 | 133,100 |
| 18 Nov 15 |
252.00000 +3.50 |
253.80 | 251.40 | 251.40 | 191,475 |
| 17 Nov 15 |
248.50000 +0.00 |
250.00 | 247.60 | 248.50 | 307,850 |
| 16 Nov 15 |
248.50000 -2.00 |
248.50 | 247.60 | 248.50 | 119,725 |
| 13 Nov 15 |
250.50000 +0.50 |
251.80 | 249.40 | 250.00 | 393,275 |
| 12 Nov 15 |
250.00000 -2.00 |
253.00 | 249.00 | 252.00 | 223,725 |
| 11 Nov 15 |
252.00000 +0.50 |
253.00 | 249.60 | 251.00 | 230,175 |
| 10 Nov 15 |
251.50000 +0.00 |
253.75 | 250.60 | 251.50 | 231,300 |
| 09 Nov 15 |
251.50000 +1.00 |
255.00 | 250.40 | 250.50 | 318,575 |
| 06 Nov 15 |
250.50000 +2.50 |
252.00 | 249.20 | 251.00 | 146,625 |
| 05 Nov 15 |
248.00000 -4.50 |
253.30 | 248.00 | 252.50 | 173,250 |
| 04 Nov 15 |
252.50000 -5.10 |
257.60 | 249.40 | 257.60 | 358,675 |
| 03 Nov 15 |
257.60001 -0.40 |
257.60 | 257.20 | 257.60 | 25,450 |
| 02 Nov 15 |
258.00000 -0.50 |
259.00 | 255.20 | 258.00 | 394,650 |
| 30 Oct 15 |
258.50000 -1.50 |
259.00 | 257.00 | 259.00 | 204,500 |
| 29 Oct 15 |
260.00000 +0.00 |
260.55 | 258.40 | 260.00 | 382,050 |
| 28 Oct 15 |
260.00000 -0.80 |
261.00 | 259.00 | 261.00 | 68,925 |
| 27 Oct 15 |
260.79999 +0.40 |
260.80 | 260.00 | 260.50 | 679,250 |
| 26 Oct 15 |
260.39999 -0.60 |
260.40 | 260.00 | 260.40 | 1,086,925 |
| 23 Oct 15 |
261.00000 -2.00 |
261.60 | 256.20 | 261.50 | 415,300 |
| 22 Oct 15 |
263.00000 -0.50 |
263.40 | 262.00 | 263.40 | 195,725 |
| 21 Oct 15 |
263.50000 -2.00 |
264.60 | 262.02 | 264.60 | 180,025 |
| 20 Oct 15 |
265.50000 +0.00 |
265.60 | 265.00 | 265.50 | 198,800 |
| 19 Oct 15 |
265.50000 +0.00 |
265.95 | 265.00 | 265.50 | 74,550 |
| 16 Oct 15 |
265.50000 +1.00 |
266.30 | 265.00 | 266.00 | 35,475 |
| 15 Oct 15 |
264.50000 +0.00 |
264.70 | 263.00 | 264.50 | 6,107,050 |
| 14 Oct 15 |
264.50000 +0.50 |
264.70 | 263.02 | 263.50 | 120,650 |
| 13 Oct 15 |
264.00000 +0.50 |
264.00 | 264.00 | 264.00 | 16,600 |
| 12 Oct 15 |
263.50000 +0.00 |
264.70 | 262.05 | 263.50 | 241,100 |
| 09 Oct 15 |
263.50000 +2.50 |
265.00 | 261.60 | 261.60 | 449,775 |
| 08 Oct 15 |
261.00000 +1.50 |
262.00 | 258.00 | 259.50 | 254,175 |
| 07 Oct 15 |
259.50000 -2.00 |
262.58 | 258.00 | 261.50 | 50,275 |
| 06 Oct 15 |
261.50000 -1.00 |
262.58 | 260.22 | 262.50 | 61,375 |
| 05 Oct 15 |
262.50000 -1.00 |
263.80 | 261.00 | 263.50 | 98,625 |
| 02 Oct 15 |
263.50000 +0.00 |
264.95 | 263.00 | 263.50 | 39,825 |
| 01 Oct 15 |
263.50000 -1.70 |
267.35 | 262.40 | 265.70 | 310,625 |
| 30 Sep 15 |
265.20001 +5.70 |
266.00 | 260.20 | 261.50 | 202,550 |
| 29 Sep 15 |
259.50000 -7.50 |
263.60 | 256.60 | 263.60 | 282,000 |
| 28 Sep 15 |
267.00000 -1.50 |
268.40 | 266.14 | 268.40 | 114,350 |
| 25 Sep 15 |
268.50000 +0.00 |
269.95 | 267.15 | 268.50 | 357,300 |
| 24 Sep 15 |
268.50000 -2.50 |
270.00 | 267.20 | 270.00 | 530,800 |
| 23 Sep 15 |
271.00000 -1.48 |
271.00 | 269.20 | 271.00 | 526,575 |
| 22 Sep 15 |
272.48001 -1.02 |
272.48 | 272.48 | 272.48 | 34,475 |
| 21 Sep 15 |
273.50000 -3.50 |
274.60 | 272.20 | 274.60 | 211,600 |
| 18 Sep 15 |
277.00000 +2.00 |
277.00 | 273.20 | 274.00 | 271,725 |
| 17 Sep 15 |
275.00000 -2.00 |
278.89 | 271.50 | 276.50 | 473,725 |
| 16 Sep 15 |
277.00000 +0.00 |
278.60 | 277.00 | 278.00 | 467,300 |
| 15 Sep 15 |
277.00000 -3.50 |
282.00 | 277.00 | 280.50 | 1,014,575 |
| 14 Sep 15 |
280.50000 +2.50 |
282.00 | 275.80 | 276.00 | 610,575 |
| 11 Sep 15 |
278.00000 +29.50 |
285.00 | 253.00 | 254.50 | 1,741,400 |
| 10 Sep 15 |
248.50000 +1.50 |
250.00 | 246.20 | 247.00 | 83,875 |
| 09 Sep 15 |
247.00000 +0.00 |
248.80 | 246.20 | 247.50 | 104,275 |
| 08 Sep 15 |
247.00000 +1.00 |
247.40 | 246.40 | 246.40 | 85,275 |
| 07 Sep 15 |
246.00000 -0.60 |
246.00 | 240.40 | 246.00 | 219,500 |
| 04 Sep 15 |
246.60001 -4.90 |
250.90 | 246.60 | 250.90 | 206,950 |
| 03 Sep 15 |
251.50000 +7.00 |
253.40 | 244.60 | 244.60 | 399,550 |
| 02 Sep 15 |
244.50000 +2.00 |
246.90 | 243.22 | 243.22 | 107,025 |
| 01 Sep 15 |
242.50000 -5.30 |
248.40 | 241.20 | 247.80 | 183,450 |
| 28 Aug 15 |
247.80000 -0.70 |
249.80 | 246.20 | 248.50 | 90,050 |
| 27 Aug 15 |
248.50000 +6.00 |
250.00 | 242.40 | 242.50 | 140,200 |
| 26 Aug 15 |
242.50000 -1.50 |
243.60 | 242.00 | 242.00 | 155,050 |
| 25 Aug 15 |
244.00000 +13.00 |
247.40 | 232.00 | 232.00 | 1,035,750 |
| 24 Aug 15 |
231.00000 -10.00 |
233.60 | 223.20 | 233.60 | 665,225 |
| 21 Aug 15 |
241.00000 -6.65 |
248.00 | 235.50 | 246.50 | 1,635,100 |
| 20 Aug 15 |
247.64999 -0.35 |
250.00 | 247.65 | 247.65 | 314,450 |
| 19 Aug 15 |
248.00000 +2.50 |
248.00 | 246.80 | 246.80 | 178,450 |
| 18 Aug 15 |
245.50000 +0.50 |
247.00 | 245.00 | 245.50 | 342,675 |
| 17 Aug 15 |
245.00000 -0.50 |
247.00 | 244.60 | 245.50 | 83,675 |
| 14 Aug 15 |
245.50000 +0.00 |
246.80 | 245.20 | 245.50 | 67,550 |
| 13 Aug 15 |
245.50000 +1.00 |
247.00 | 243.80 | 244.50 | 134,275 |
| 12 Aug 15 |
244.50000 +3.00 |
246.60 | 242.60 | 242.60 | 542,600 |
| 11 Aug 15 |
241.50000 +7.50 |
242.95 | 235.00 | 235.00 | 149,925 |
| 10 Aug 15 |
234.00000 +3.50 |
234.60 | 231.05 | 232.00 | 605,350 |
| 07 Aug 15 |
230.50000 +7.10 |
230.84 | 223.50 | 225.50 | 50,698,200 |
| 06 Aug 15 |
223.39999 +0.90 |
223.40 | 221.20 | 222.50 | 257,325 |
| 05 Aug 15 |
222.50000 +5.00 |
222.70 | 219.80 | 219.80 | 156,375 |
| 04 Aug 15 |
217.50000 +3.50 |
218.00 | 215.32 | 215.50 | 178,225 |
| 03 Aug 15 |
214.00000 +2.00 |
216.00 | 204.80 | 212.00 | 412,900 |
| 31 Jul 15 |
212.00000 +3.00 |
212.00 | 205.00 | 209.00 | 1,105,550 |
| 30 Jul 15 |
209.00000 -7.00 |
219.00 | 205.10 | 218.50 | 1,178,300 |
| 29 Jul 15 |
216.00000 -1.50 |
217.20 | 212.20 | 217.20 | 325,175 |
| 28 Jul 15 |
217.50000 -6.50 |
224.50 | 216.00 | 224.00 | 386,675 |
| 27 Jul 15 |
224.00000 -7.50 |
233.60 | 223.30 | 232.00 | 777,625 |
| 24 Jul 15 |
231.50000 +2.55 |
238.20 | 231.20 | 231.50 | 1,141,275 |
| 23 Jul 15 |
228.95000 +5.45 |
228.95 | 224.00 | 224.00 | 628,050 |
| 22 Jul 15 |
223.50000 +5.50 |
224.95 | 218.80 | 218.80 | 2,639,975 |
| 21 Jul 15 |
218.00000 +3.70 |
218.80 | 216.00 | 216.00 | 206,300 |
| 20 Jul 15 |
214.30000 +1.70 |
216.00 | 213.00 | 213.00 | 445,575 |
| 17 Jul 15 |
212.60001 +0.60 |
214.00 | 212.60 | 212.60 | 268,400 |
| 16 Jul 15 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 20,650 |
| 15 Jul 15 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 95,600 |
| 14 Jul 15 |
212.00000 +0.50 |
213.60 | 211.60 | 211.60 | 103,450 |
| 13 Jul 15 |
211.50000 +0.00 |
212.95 | 211.02 | 211.50 | 52,375 |
| 10 Jul 15 |
211.50000 +0.00 |
213.00 | 210.50 | 211.50 | 156,925 |
| 09 Jul 15 |
211.50000 -2.00 |
213.40 | 210.20 | 213.00 | 129,575 |
| 08 Jul 15 |
213.50000 -1.50 |
215.00 | 212.00 | 215.00 | 1,450,675 |
| 07 Jul 15 |
215.00000 +2.00 |
216.00 | 212.00 | 213.00 | 691,775 |
| 06 Jul 15 |
213.00000 +5.50 |
214.40 | 208.40 | 208.40 | 199,825 |
| 03 Jul 15 |
207.50000 +2.30 |
210.00 | 204.50 | 205.00 | 180,450 |
| 02 Jul 15 |
205.20000 +0.20 |
205.80 | 205.20 | 205.20 | 220,975 |
| 01 Jul 15 |
205.00000 +4.00 |
206.00 | 201.80 | 201.80 | 188,200 |
| 30 Jun 15 |
201.00000 +4.00 |
201.90 | 199.80 | 199.80 | 282,975 |
| 29 Jun 15 |
197.00000 -3.00 |
199.00 | 196.20 | 197.00 | 190,650 |
| 26 Jun 15 |
200.00000 +4.00 |
203.00 | 197.23 | 197.23 | 357,200 |
| 25 Jun 15 |
196.00000 +1.00 |
198.00 | 194.60 | 195.00 | 154,550 |
| 24 Jun 15 |
195.00000 +0.00 |
196.00 | 194.60 | 195.00 | 121,000 |
| 23 Jun 15 |
195.00000 +0.48 |
196.00 | 194.60 | 195.00 | 109,150 |
| 22 Jun 15 |
194.51999 -0.48 |
194.52 | 194.50 | 194.52 | 183,900 |
| 19 Jun 15 |
195.00000 +0.00 |
196.00 | 194.47 | 195.00 | 91,600 |
| 17 Jun 15 |
195.00000 +0.00 |
196.00 | 194.47 | 195.00 | 52,500 |
| 16 Jun 15 |
195.00000 -1.10 |
196.00 | 194.30 | 196.00 | 148,550 |
| 15 Jun 15 |
196.10001 -0.90 |
196.10 | 196.00 | 196.10 | 153,750 |
| 12 Jun 15 |
197.00000 +0.90 |
197.00 | 196.10 | 197.00 | 90,025 |
| 11 Jun 15 |
196.10001 -0.90 |
196.10 | 196.10 | 196.10 | 500 |
| 10 Jun 15 |
197.00000 +0.50 |
197.60 | 195.00 | 196.50 | 630,125 |
| 09 Jun 15 |
196.50000 -0.50 |
196.61 | 195.00 | 196.61 | 6,044,275 |
| 08 Jun 15 |
197.00000 +0.00 |
197.90 | 196.40 | 197.00 | 109,325 |
| 05 Jun 15 |
197.00000 +0.00 |
197.60 | 196.00 | 197.00 | 95,225 |
| 04 Jun 15 |
197.00000 -0.50 |
197.60 | 197.00 | 197.50 | 11,875 |
| 03 Jun 15 |
197.50000 +0.00 |
198.80 | 196.60 | 197.50 | 346,725 |
| 02 Jun 15 |
197.50000 +1.65 |
199.00 | 193.42 | 195.50 | 2,075,975 |
| 01 Jun 15 |
195.85001 +1.85 |
197.00 | 195.85 | 195.85 | 34,900 |
| 29 May 15 |
194.00000 +0.50 |
194.00 | 193.00 | 193.50 | 161,300 |
| 28 May 15 |
193.50000 -1.50 |
195.40 | 193.00 | 195.00 | 796,400 |
| 27 May 15 |
195.00000 +0.50 |
195.90 | 194.10 | 194.50 | 278,700 |
| 26 May 15 |
194.50000 +0.00 |
194.80 | 194.00 | 194.50 | 31,025 |
| 22 May 15 |
194.50000 -1.50 |
197.00 | 194.00 | 197.00 | 596,275 |
| 21 May 15 |
196.00000 +4.00 |
197.60 | 192.42 | 192.42 | 202,725 |
| 20 May 15 |
192.00000 +2.00 |
193.40 | 190.40 | 190.40 | 63,600 |
| 19 May 15 |
190.00000 +0.00 |
190.40 | 188.62 | 190.00 | 107,250 |
| 18 May 15 |
190.00000 +0.00 |
190.70 | 188.50 | 190.00 | 119,125 |
| 15 May 15 |
190.00000 +2.00 |
190.70 | 187.40 | 188.00 | 191,025 |
| 14 May 15 |
188.00000 +1.00 |
188.85 | 187.00 | 187.00 | 239,675 |
| 13 May 15 |
187.00000 +1.00 |
188.90 | 185.02 | 186.00 | 380,175 |
| 12 May 15 |
186.00000 +0.00 |
188.00 | 186.00 | 186.00 | 380,650 |
| 11 May 15 |
186.00000 +0.00 |
187.80 | 185.02 | 186.00 | 247,775 |
| 08 May 15 |
186.00000 +1.50 |
189.00 | 184.60 | 184.60 | 732,650 |
| 07 May 15 |
184.50000 +0.00 |
185.80 | 183.50 | 184.50 | 620,900 |
| 06 May 15 |
184.50000 -1.50 |
186.50 | 184.00 | 185.00 | 871,375 |
| 05 May 15 |
186.00000 -1.50 |
187.60 | 183.40 | 187.50 | 851,950 |
| 01 May 15 |
187.50000 +4.00 |
188.60 | 180.20 | 184.00 | 1,151,750 |
| 30 Apr 15 |
183.50000 +17.00 |
186.00 | 169.00 | 169.00 | 1,446,250 |
| 29 Apr 15 |
166.50000 +2.00 |
167.80 | 163.00 | 164.50 | 2,674,325 |
| 28 Apr 15 |
164.50000 +3.50 |
169.40 | 163.30 | 169.40 | 555,300 |
| 27 Apr 15 |
161.00000 +0.50 |
162.40 | 160.20 | 160.50 | 382,000 |
| 24 Apr 15 |
160.50000 +1.40 |
161.00 | 158.90 | 158.90 | 109,150 |
| 23 Apr 15 |
159.10001 +0.26 |
159.20 | 159.10 | 159.10 | 35,225 |
| 22 Apr 15 |
158.84000 -2.66 |
162.00 | 158.84 | 161.00 | 125,750 |
| 21 Apr 15 |
161.50000 +5.00 |
164.80 | 157.40 | 157.40 | 660,900 |
| 20 Apr 15 |
156.50000 +1.00 |
158.00 | 154.00 | 155.50 | 2,006,175 |
| 17 Apr 15 |
155.50000 +0.50 |
155.90 | 154.30 | 155.00 | 306,725 |
| 16 Apr 15 |
155.00000 +2.50 |
157.00 | 153.60 | 155.00 | 201,825 |
| 15 Apr 15 |
152.50000 +1.00 |
153.00 | 151.55 | 151.55 | 273,200 |
| 14 Apr 15 |
151.50000 +2.50 |
152.00 | 151.00 | 151.00 | 297,900 |
| 13 Apr 15 |
149.00000 +0.40 |
150.00 | 147.00 | 148.50 | 176,150 |
| 10 Apr 15 |
148.60001 -1.90 |
150.25 | 148.60 | 150.25 | 59,550 |
| 09 Apr 15 |
150.50000 -1.90 |
151.75 | 150.00 | 151.75 | 188,600 |
| 08 Apr 15 |
152.39999 +1.40 |
152.40 | 151.60 | 151.60 | 46,825 |
| 07 Apr 15 |
151.00000 +5.00 |
152.40 | 146.20 | 146.20 | 639,125 |
| 02 Apr 15 |
146.00000 -2.50 |
149.90 | 144.90 | 148.50 | 642,850 |
| 01 Apr 15 |
148.50000 -2.00 |
151.80 | 148.40 | 150.50 | 578,875 |
| 31 Mar 15 |
150.50000 +0.00 |
152.00 | 150.40 | 150.50 | 249,150 |
| 30 Mar 15 |
150.50000 +0.00 |
152.00 | 150.00 | 150.50 | 106,175 |
| 27 Mar 15 |
150.50000 +0.40 |
152.00 | 149.00 | 150.50 | 189,450 |
| 26 Mar 15 |
150.10001 +6.40 |
151.60 | 150.00 | 150.50 | 718,700 |
| 25 Mar 15 |
143.70000 -6.90 |
152.00 | 143.70 | 150.50 | 167,350 |
| 24 Mar 15 |
150.60001 +0.10 |
152.00 | 150.60 | 150.60 | 131,150 |
| 23 Mar 15 |
150.50000 -2.50 |
153.90 | 149.33 | 153.00 | 142,100 |
| 20 Mar 15 |
153.00000 +1.00 |
154.00 | 150.60 | 152.00 | 304,325 |
| 19 Mar 15 |
152.00000 +1.50 |
153.20 | 150.40 | 150.50 | 173,300 |
| 18 Mar 15 |
150.50000 +1.30 |
151.60 | 149.00 | 150.00 | 708,675 |
| 17 Mar 15 |
149.20000 +3.00 |
150.20 | 146.00 | 146.20 | 662,800 |
| 16 Mar 15 |
146.20000 -3.30 |
150.30 | 143.50 | 149.50 | 605,500 |
| 13 Mar 15 |
149.50000 -5.50 |
154.00 | 148.10 | 154.00 | 517,075 |
| 12 Mar 15 |
155.00000 -1.00 |
155.20 | 154.00 | 155.20 | 20,325 |
| 11 Mar 15 |
156.00000 -3.00 |
159.40 | 154.05 | 159.40 | 235,875 |
| 10 Mar 15 |
159.00000 -0.90 |
159.00 | 158.00 | 159.00 | 1,553,275 |
| 09 Mar 15 |
159.89999 -0.60 |
159.90 | 158.40 | 159.90 | 116,250 |
| 06 Mar 15 |
160.50000 -0.50 |
161.80 | 159.00 | 161.00 | 113,900 |
| 05 Mar 15 |
161.00000 -0.50 |
163.00 | 160.00 | 161.50 | 215,925 |
| 04 Mar 15 |
161.50000 +0.00 |
163.00 | 160.00 | 162.00 | 343,275 |
| 03 Mar 15 |
161.50000 +2.50 |
162.20 | 159.00 | 159.00 | 2,177,525 |
| 02 Mar 15 |
159.00000 +1.00 |
159.98 | 158.00 | 158.00 | 167,750 |
| 27 Feb 15 |
158.00000 -2.50 |
161.20 | 157.20 | 160.50 | 404,550 |
| 26 Feb 15 |
160.50000 +2.50 |
161.80 | 158.00 | 160.00 | 200,775 |
| 25 Feb 15 |
158.00000 +1.50 |
159.00 | 157.60 | 157.60 | 210,400 |
| 24 Feb 15 |
156.50000 +0.50 |
158.00 | 154.70 | 156.00 | 430,875 |
| 23 Feb 15 |
156.00000 +3.00 |
157.40 | 154.00 | 154.00 | 197,200 |
| 20 Feb 15 |
153.00000 +0.00 |
155.46 | 151.00 | 151.50 | 313,325 |
| 19 Feb 15 |
153.00000 +1.50 |
153.50 | 153.00 | 153.00 | 49,400 |
| 18 Feb 15 |
151.50000 +0.00 |
153.00 | 151.00 | 151.50 | 181,800 |
| 17 Feb 15 |
151.50000 -1.00 |
153.60 | 151.00 | 152.50 | 598,800 |
| 16 Feb 15 |
152.50000 -1.00 |
154.60 | 151.80 | 153.50 | 226,275 |
| 13 Feb 15 |
153.50000 -1.00 |
155.00 | 152.30 | 154.50 | 784,325 |
| 12 Feb 15 |
154.50000 +9.50 |
155.80 | 146.00 | 146.00 | 777,400 |
| 11 Feb 15 |
145.00000 +3.50 |
145.90 | 143.70 | 143.70 | 557,775 |
| 10 Feb 15 |
141.50000 +4.00 |
142.80 | 139.00 | 139.00 | 431,600 |
| 09 Feb 15 |
137.50000 +0.50 |
139.00 | 137.00 | 137.50 | 143,500 |
| 06 Feb 15 |
137.00000 +2.50 |
137.00 | 134.20 | 134.50 | 244,875 |
| 05 Feb 15 |
134.50000 -1.50 |
136.40 | 133.60 | 135.00 | 100,000 |
| 04 Feb 15 |
136.00000 -0.50 |
136.60 | 131.20 | 136.00 | 391,775 |
| 03 Feb 15 |
136.50000 -2.50 |
139.60 | 135.25 | 139.00 | 213,175 |
| 02 Feb 15 |
139.00000 -1.00 |
140.60 | 138.00 | 140.00 | 350,700 |
| 30 Jan 15 |
140.00000 +5.00 |
142.00 | 136.00 | 136.00 | 680,900 |
| 29 Jan 15 |
135.00000 +5.00 |
135.00 | 130.00 | 130.00 | 641,750 |
| 28 Jan 15 |
130.00000 +7.50 |
130.00 | 122.00 | 122.50 | 378,075 |
| 27 Jan 15 |
122.50000 +4.00 |
123.40 | 119.00 | 119.00 | 513,000 |
| 26 Jan 15 |
118.50000 -0.30 |
120.00 | 118.35 | 118.50 | 194,975 |
| 23 Jan 15 |
118.80000 -0.20 |
120.00 | 118.80 | 119.00 | 400,725 |
| 22 Jan 15 |
119.00000 +0.00 |
120.60 | 118.80 | 119.00 | 35,325 |
| 21 Jan 15 |
119.00000 +0.50 |
119.95 | 118.00 | 118.50 | 222,100 |
| 20 Jan 15 |
118.50000 +0.00 |
119.95 | 117.60 | 118.50 | 195,600 |
| 19 Jan 15 |
118.50000 +0.50 |
119.95 | 117.60 | 118.00 | 560,975 |
| 16 Jan 15 |
118.00000 +5.50 |
120.60 | 113.80 | 113.80 | 456,625 |
| 15 Jan 15 |
112.50000 +3.50 |
114.00 | 108.40 | 109.00 | 4,552,275 |
| 14 Jan 15 |
109.00000 +9.00 |
112.40 | 105.40 | 105.40 | 572,050 |
| 13 Jan 15 |
100.00000 +1.30 |
101.00 | 100.00 | 100.00 | 79,425 |
| 12 Jan 15 |
98.70000 -2.30 |
98.70 | 98.62 | 98.70 | 41,275 |
| 08 Jan 15 |
101.00000 +2.00 |
101.60 | 101.00 | 101.00 | 30,000 |
| 07 Jan 15 |
99.00000 +2.50 |
99.00 | 98.00 | 98.00 | 105,550 |
| 06 Jan 15 |
96.50000 +2.00 |
97.70 | 94.90 | 94.90 | 193,175 |
| 02 Jan 15 |
94.50000 +0.50 |
95.80 | 93.40 | 94.00 | 59,675 |
| 30 Dec 14 |
94.00000 +0.50 |
94.00 | 92.75 | 93.50 | 30,425 |
| 29 Dec 14 |
93.50000 -0.50 |
94.64 | 92.00 | 94.00 | 46,975 |
| 23 Dec 14 |
94.00000 -0.50 |
94.40 | 92.00 | 94.40 | 512,350 |
| 22 Dec 14 |
94.50000 +0.70 |
95.40 | 93.00 | 93.80 | 350,375 |
| 19 Dec 14 |
93.80000 -2.70 |
96.80 | 87.75 | 96.50 | 714,775 |
| 18 Dec 14 |
96.50000 +0.00 |
97.00 | 96.20 | 96.50 | 194,875 |
| 17 Dec 14 |
96.50000 -1.50 |
96.60 | 96.30 | 96.60 | 129,600 |
| 16 Dec 14 |
98.00000 -2.60 |
100.00 | 96.20 | 100.00 | 430,675 |
| 15 Dec 14 |
100.60000 -0.40 |
101.80 | 100.60 | 101.50 | 188,075 |
| 12 Dec 14 |
101.00000 -1.80 |
102.00 | 98.20 | 102.00 | 315,200 |
| 11 Dec 14 |
102.80000 -0.70 |
108.00 | 102.60 | 103.50 | 701,050 |
| 10 Dec 14 |
103.50000 +0.00 |
105.00 | 103.40 | 103.50 | 323,225 |
| 09 Dec 14 |
103.50000 +0.00 |
105.00 | 103.35 | 103.50 | 81,125 |
| 08 Dec 14 |
103.50000 +2.50 |
106.00 | 100.40 | 101.00 | 946,900 |
| 05 Dec 14 |
101.00000 +2.00 |
102.00 | 98.40 | 99.00 | 1,197,600 |
| 04 Dec 14 |
99.00000 +0.50 |
100.00 | 97.60 | 98.50 | 840,775 |
| 03 Dec 14 |
98.50000 +1.20 |
99.60 | 97.00 | 97.30 | 1,297,525 |
| 02 Dec 14 |
97.30000 +0.80 |
98.00 | 97.00 | 97.00 | 454,925 |
| 01 Dec 14 |
96.50000 +0.00 |
97.00 | 96.00 | 96.00 | 280,475 |
| 28 Nov 14 |
96.50000 +0.50 |
98.00 | 95.90 | 96.00 | 224,025 |
| 27 Nov 14 |
96.00000 +1.50 |
98.40 | 93.62 | 94.50 | 984,650 |
| 26 Nov 14 |
94.50000 +1.50 |
95.80 | 93.40 | 93.40 | 269,150 |
| 25 Nov 14 |
93.00000 -2.50 |
94.00 | 91.45 | 94.00 | 937,975 |
| 24 Nov 14 |
95.50000 +3.50 |
95.60 | 92.40 | 92.40 | 308,100 |
| 21 Nov 14 |
92.00000 -0.30 |
93.00 | 90.80 | 92.50 | 1,454,725 |
| 20 Nov 14 |
92.30000 +4.30 |
92.30 | 88.95 | 88.95 | 1,385,475 |
| 19 Nov 14 |
88.00000 +4.50 |
89.00 | 84.00 | 84.00 | 580,700 |
| 18 Nov 14 |
83.50000 +3.50 |
84.00 | 80.60 | 80.60 | 680,800 |
| 17 Nov 14 |
80.00000 -4.50 |
85.40 | 75.80 | 85.40 | 1,976,675 |
| 14 Nov 14 |
84.50000 +3.50 |
84.80 | 81.20 | 81.40 | 2,233,600 |
| 13 Nov 14 |
81.00000 +4.00 |
81.40 | 77.60 | 77.60 | 1,153,575 |
| 12 Nov 14 |
77.00000 +0.10 |
77.60 | 75.60 | 76.90 | 572,525 |
| 11 Nov 14 |
76.90000 -0.30 |
77.00 | 76.40 | 77.00 | 99,975 |
| 10 Nov 14 |
77.20000 +0.00 |
77.70 | 76.50 | 77.20 | 270,225 |
| 07 Nov 14 |
77.20000 +0.45 |
78.00 | 76.60 | 76.70 | 552,075 |
| 06 Nov 14 |
76.75000 +0.73 |
77.00 | 76.75 | 77.00 | 401,250 |
| 05 Nov 14 |
76.02000 -0.98 |
76.02 | 76.02 | 76.02 | 40,725 |
| 04 Nov 14 |
77.00000 -1.00 |
77.60 | 77.00 | 77.60 | 30,975 |
| 03 Nov 14 |
78.00000 +0.00 |
78.15 | 77.00 | 78.00 | 174,250 |
| 31 Oct 14 |
78.00000 +0.00 |
78.70 | 77.00 | 78.00 | 157,600 |
| 30 Oct 14 |
78.00000 +2.40 |
78.80 | 74.20 | 74.20 | 281,725 |
| 29 Oct 14 |
75.60000 +1.20 |
75.80 | 75.60 | 75.60 | 94,675 |
| 28 Oct 14 |
74.40000 -0.60 |
74.40 | 74.40 | 74.40 | 70,775 |
| 27 Oct 14 |
75.00000 +0.00 |
75.90 | 74.00 | 75.00 | 92,775 |
| 24 Oct 14 |
75.00000 +0.40 |
75.60 | 74.00 | 75.00 | 26,925 |
| 23 Oct 14 |
74.60000 +3.05 |
74.60 | 73.40 | 73.50 | 68,200 |
| 22 Oct 14 |
71.55000 +0.37 |
71.55 | 71.55 | 71.55 | 17,775 |
| 21 Oct 14 |
71.17600 +0.58 |
71.20 | 71.18 | 71.18 | 60,025 |
| 20 Oct 14 |
70.60000 -0.20 |
71.40 | 70.60 | 70.80 | 151,175 |
| 17 Oct 14 |
70.80000 +0.00 |
71.60 | 70.40 | 70.80 | 175,000 |
| 16 Oct 14 |
70.80000 -1.70 |
71.90 | 70.00 | 71.90 | 1,645,950 |
| 15 Oct 14 |
72.50000 +1.00 |
73.40 | 71.70 | 71.70 | 246,675 |
| 14 Oct 14 |
71.50000 -1.00 |
73.20 | 71.00 | 71.50 | 110,200 |
| 13 Oct 14 |
72.50000 -4.70 |
75.40 | 70.60 | 71.00 | 638,100 |
| 10 Oct 14 |
77.20000 -1.80 |
79.60 | 75.00 | 77.00 | 1,130,675 |
| 09 Oct 14 |
79.00000 +5.50 |
79.80 | 73.40 | 75.00 | 1,501,150 |
| 08 Oct 14 |
73.50000 +1.60 |
75.80 | 71.60 | 71.60 | 171,575 |
| 07 Oct 14 |
71.90000 +2.40 |
72.40 | 71.90 | 71.90 | 60,150 |
| 06 Oct 14 |
69.50000 +2.40 |
72.40 | 68.00 | 69.00 | 336,075 |
| 03 Oct 14 |
67.10000 -1.40 |
68.20 | 66.20 | 68.20 | 394,900 |
| 02 Oct 14 |
68.50000 -2.70 |
71.55 | 67.40 | 71.20 | 433,175 |
| 01 Oct 14 |
71.20000 +6.50 |
72.60 | 66.40 | 66.50 | 1,298,400 |
| 30 Sep 14 |
64.70000 +7.50 |
65.00 | 58.20 | 59.20 | 956,950 |
| 29 Sep 14 |
57.20000 +2.40 |
57.20 | 55.29 | 55.29 | 451,075 |
| 26 Sep 14 |
54.80000 +0.00 |
55.29 | 54.80 | 54.80 | 50,100 |
| 25 Sep 14 |
54.80000 +0.10 |
54.80 | 54.80 | 54.80 | 16,750 |
| 24 Sep 14 |
54.70000 -0.30 |
55.40 | 54.28 | 54.70 | 190,500 |
| 23 Sep 14 |
55.00000 -2.00 |
56.23 | 54.65 | 56.23 | 406,475 |
| 22 Sep 14 |
57.00000 +2.00 |
58.50 | 55.00 | 55.00 | 437,875 |
| 19 Sep 14 |
55.00000 +5.00 |
55.35 | 49.60 | 51.50 | 545,000 |
| 18 Sep 14 |
50.00000 +1.50 |
51.00 | 49.20 | 49.20 | 285,175 |
| 17 Sep 14 |
48.50000 +0.90 |
50.00 | 48.00 | 48.50 | 257,125 |
| 16 Sep 14 |
47.60000 +0.60 |
47.60 | 46.45 | 47.00 | 150,225 |
| 15 Sep 14 |
47.00000 +0.00 |
47.60 | 46.20 | 47.00 | 248,875 |
| 12 Sep 14 |
47.00000 +0.70 |
47.80 | 46.50 | 46.50 | 287,500 |
| 11 Sep 14 |
46.30000 +0.30 |
46.60 | 46.00 | 46.30 | 455,550 |
| 10 Sep 14 |
46.00000 -0.10 |
46.00 | 46.00 | 46.00 | 184,850 |
| 08 Sep 14 |
46.10000 +0.00 |
46.40 | 45.65 | 46.10 | 1,136,950 |
| 05 Sep 14 |
46.10000 +0.00 |
46.50 | 45.65 | 46.10 | 190,075 |
| 04 Sep 14 |
46.10000 +1.10 |
46.50 | 45.60 | 46.10 | 1,138,175 |
| 03 Sep 14 |
45.00000 +0.30 |
45.00 | 42.60 | 43.90 | 1,972,525 |
| 02 Sep 14 |
44.70000 +3.00 |
45.20 | 41.80 | 41.80 | 1,343,200 |
| 01 Sep 14 |
41.70000 +2.20 |
42.40 | 38.70 | 39.50 | 3,236,950 |
| 29 Aug 14 |
39.50000 +2.90 |
41.60 | 38.00 | 38.00 | 2,989,450 |
| 28 Aug 14 |
36.60000 +0.60 |
37.00 | 36.60 | 36.60 | 940,825 |
| 27 Aug 14 |
36.00000 +0.90 |
36.60 | 34.00 | 34.50 | 2,556,025 |
| 26 Aug 14 |
35.10000 -0.50 |
36.00 | 35.10 | 35.10 | 1,190,975 |
| 22 Aug 14 |
35.60000 +0.60 |
35.60 | 35.60 | 35.60 | 38,825 |
| 21 Aug 14 |
35.00000 +0.00 |
35.10 | 35.00 | 35.00 | 631,075 |
| 20 Aug 14 |
35.00000 +0.50 |
37.00 | 35.00 | 35.00 | 441,975 |
| 19 Aug 14 |
34.50000 -0.50 |
34.60 | 34.50 | 34.60 | 35,600 |
| 18 Aug 14 |
35.00000 -0.80 |
35.70 | 34.50 | 35.70 | 211,075 |
| 15 Aug 14 |
35.80000 +0.00 |
36.00 | 35.65 | 35.80 | 177,900 |
| 14 Aug 14 |
35.80000 +0.20 |
36.00 | 35.70 | 35.70 | 1,129,325 |
| 13 Aug 14 |
35.60000 +1.10 |
36.00 | 33.60 | 34.50 | 1,096,550 |
| 12 Aug 14 |
34.50000 +1.80 |
35.00 | 33.20 | 33.20 | 1,674,850 |
| 11 Aug 14 |
32.70000 -1.24 |
33.97 | 32.70 | 32.70 | 49,450 |
| 08 Aug 14 |
33.94000 +0.94 |
33.94 | 33.94 | 33.94 | 8,700 |
| 07 Aug 14 |
33.00000 +0.50 |
33.94 | 32.67 | 32.67 | 788,225 |
| 06 Aug 14 |
32.50000 -0.50 |
33.88 | 31.75 | 33.00 | 604,900 |
| 05 Aug 14 |
33.00000 +0.00 |
33.80 | 32.45 | 33.20 | 801,675 |
| 04 Aug 14 |
33.00000 +1.40 |
33.00 | 31.20 | 31.60 | 405,275 |
| 01 Aug 14 |
31.60000 -0.20 |
32.05 | 31.36 | 32.05 | 227,450 |
| 31 Jul 14 |
31.80000 +2.00 |
31.80 | 30.00 | 30.00 | 762,275 |
| 30 Jul 14 |
29.80000 +0.80 |
30.00 | 28.20 | 29.00 | 414,275 |
| 29 Jul 14 |
29.00000 -2.70 |
30.60 | 28.40 | 30.60 | 1,263,600 |
| 28 Jul 14 |
31.70000 -0.30 |
32.35 | 31.10 | 32.00 | 913,475 |
| 25 Jul 14 |
32.00000 +0.50 |
32.40 | 31.50 | 31.50 | 2,460,675 |
| 24 Jul 14 |
31.50000 -0.50 |
32.60 | 30.60 | 32.00 | 593,575 |
| 23 Jul 14 |
32.00000 +0.00 |
32.80 | 31.15 | 32.00 | 731,275 |
| 22 Jul 14 |
32.00000 -1.50 |
34.40 | 31.40 | 34.00 | 1,061,125 |
| 21 Jul 14 |
33.50000 -2.50 |
36.44 | 31.00 | 36.44 | 881,825 |
| 18 Jul 14 |
36.00000 -1.00 |
36.00 | 36.00 | 36.00 | 168,150 |
| 17 Jul 14 |
37.00000 -0.50 |
39.00 | 36.20 | 38.00 | 1,963,675 |
| 16 Jul 14 |
37.50000 -55.00 |
42.90 | 30.20 | 41.00 | 2,662,250 |
| 15 Jul 14 |
92.50000 +5.20 |
93.90 | 86.00 | 87.00 | 775,175 |
| 14 Jul 14 |
87.30000 +2.30 |
87.60 | 84.25 | 85.00 | 564,550 |
| 11 Jul 14 |
85.00000 -0.30 |
85.80 | 84.20 | 85.30 | 544,150 |
| 10 Jul 14 |
85.30000 +1.50 |
86.60 | 85.00 | 85.00 | 602,150 |
| 09 Jul 14 |
83.80000 +0.10 |
84.00 | 82.20 | 83.00 | 191,675 |
| 08 Jul 14 |
83.70000 +1.90 |
83.70 | 82.00 | 82.20 | 1,070,525 |
| 07 Jul 14 |
81.80000 +0.10 |
82.00 | 80.00 | 81.70 | 1,217,150 |
| 04 Jul 14 |
81.70000 +5.20 |
82.40 | 77.00 | 77.00 | 1,659,775 |
| 03 Jul 14 |
76.50000 +0.20 |
78.80 | 75.60 | 76.30 | 284,225 |
| 02 Jul 14 |
76.30000 +1.25 |
77.60 | 75.10 | 75.40 | 213,950 |
| 01 Jul 14 |
75.05000 -0.55 |
75.05 | 73.60 | 75.05 | 282,050 |
| 30 Jun 14 |
75.60000 -0.70 |
78.00 | 75.20 | 76.30 | 380,175 |
| 27 Jun 14 |
76.30000 -1.50 |
77.92 | 76.00 | 77.80 | 1,076,275 |
| 26 Jun 14 |
77.80000 +1.80 |
77.80 | 75.50 | 75.50 | 1,164,375 |
| 25 Jun 14 |
76.00000 -0.60 |
76.60 | 73.00 | 76.50 | 3,178,625 |
| 24 Jun 14 |
76.60000 -2.90 |
80.00 | 76.60 | 79.50 | 857,675 |
| 23 Jun 14 |
79.50000 +15.10 |
81.00 | 70.00 | 70.00 | 4,547,600 |
| 16 Jun 14 |
64.40000 -0.80 |
64.40 | 64.40 | 64.40 | 45,025 |
| 11 Jun 14 |
65.20000 +0.80 |
65.20 | 65.20 | 65.20 | 14,100 |
| 10 Jun 14 |
64.40000 -0.90 |
64.40 | 64.40 | 64.40 | 125,000 |
| 09 Jun 14 |
65.30000 +0.00 |
65.30 | 65.30 | 65.30 | 37,500 |
| 06 Jun 14 |
65.30000 +0.40 |
65.32 | 65.30 | 65.30 | 17,425 |
| 05 Jun 14 |
64.90000 -0.90 |
65.20 | 64.40 | 65.20 | 137,500 |
| 03 Jun 14 |
65.80000 +1.00 |
65.80 | 65.80 | 65.80 | 99,950 |
| 02 Jun 14 |
64.80000 -0.40 |
64.80 | 64.40 | 64.80 | 76,850 |
| 30 May 14 |
65.20000 +0.20 |
66.80 | 65.00 | 65.70 | 74,525 |
| 29 May 14 |
65.00000 -1.80 |
65.00 | 65.00 | 65.00 | 7,050 |
| 27 May 14 |
66.80000 +0.80 |
66.80 | 66.80 | 66.80 | 75,000 |
| 22 May 14 |
66.00000 -0.50 |
66.00 | 66.00 | 66.00 | 25,000 |
| 21 May 14 |
66.50000 -1.00 |
68.80 | 66.00 | 67.50 | 103,900 |
| 20 May 14 |
67.50000 +1.30 |
68.80 | 66.20 | 67.50 | 10,025 |
| 19 May 14 |
66.20000 -1.80 |
66.20 | 66.20 | 66.20 | 25,000 |
| 16 May 14 |
68.00000 -1.30 |
69.00 | 67.00 | 69.00 | 47,475 |
| 15 May 14 |
69.30000 -0.50 |
69.50 | 69.00 | 69.50 | 87,000 |
| 14 May 14 |
69.80000 +0.75 |
69.80 | 69.80 | 69.80 | 14,225 |
| 13 May 14 |
69.05000 -0.75 |
69.05 | 69.05 | 69.05 | 15,950 |
| 12 May 14 |
69.80000 +0.10 |
69.80 | 69.80 | 69.80 | 53,475 |
| 09 May 14 |
69.70000 +0.00 |
69.80 | 69.70 | 69.70 | 92,175 |
| 07 May 14 |
69.70000 +0.65 |
69.70 | 69.70 | 69.70 | 7,100 |
| 06 May 14 |
69.05000 -0.55 |
69.05 | 68.42 | 69.05 | 154,150 |
| 02 May 14 |
69.60000 +0.60 |
70.29 | 69.20 | 69.20 | 409,250 |
| 01 May 14 |
69.00000 +0.70 |
69.00 | 69.00 | 69.00 | 37,500 |
| 30 Apr 14 |
68.30000 +0.00 |
69.60 | 67.00 | 68.30 | 603,725 |
| 29 Apr 14 |
68.30000 -1.30 |
69.60 | 67.60 | 68.50 | 278,525 |
| 25 Apr 14 |
69.60000 +1.10 |
69.65 | 69.60 | 69.60 | 77,125 |
| 24 Apr 14 |
68.50000 -0.40 |
69.65 | 67.60 | 68.90 | 28,625 |
| 23 Apr 14 |
68.90000 -1.10 |
69.80 | 67.55 | 69.80 | 410,625 |
| 22 Apr 14 |
70.00000 +0.00 |
70.20 | 69.60 | 70.00 | 522,100 |
| 17 Apr 14 |
70.00000 +0.00 |
70.40 | 69.60 | 70.00 | 411,400 |
| 16 Apr 14 |
70.00000 +0.80 |
70.10 | 69.20 | 69.20 | 250,250 |
| 15 Apr 14 |
69.20000 +6.40 |
71.00 | 68.00 | 68.50 | 1,293,525 |
| 14 Apr 14 |
62.80000 +0.30 |
62.80 | 62.80 | 62.80 | 23,600 |
| 11 Apr 14 |
62.50000 -0.15 |
63.00 | 62.20 | 62.50 | 3,600 |
| 10 Apr 14 |
62.64616 -0.55 |
62.65 | 62.65 | 62.65 | 125,000 |
| 09 Apr 14 |
63.20000 -0.55 |
64.20 | 62.86 | 63.60 | 34,025 |
| 08 Apr 14 |
63.75000 +0.05 |
63.75 | 63.75 | 63.75 | 8,175 |
| 07 Apr 14 |
63.70000 -1.50 |
63.70 | 63.70 | 63.70 | 12,500 |
| 04 Apr 14 |
65.20000 +0.90 |
65.20 | 65.20 | 65.20 | 30,525 |
| 01 Apr 14 |
64.30000 +0.00 |
65.20 | 63.70 | 64.30 | 131,250 |
| 31 Mar 14 |
64.30000 -0.50 |
65.20 | 63.70 | 64.80 | 190,975 |
| 28 Mar 14 |
64.80000 +1.10 |
65.28 | 64.00 | 64.00 | 309,475 |
| 27 Mar 14 |
63.70000 -1.10 |
65.30 | 63.00 | 64.80 | 364,075 |
| 26 Mar 14 |
64.80000 +2.20 |
65.40 | 61.60 | 61.60 | 279,225 |
| 25 Mar 14 |
62.60000 -0.20 |
62.80 | 62.60 | 62.60 | 92,025 |
| 24 Mar 14 |
62.80000 +1.60 |
62.80 | 62.80 | 62.80 | 10,375 |
| 21 Mar 14 |
61.20000 +0.80 |
62.00 | 60.24 | 60.40 | 136,475 |
| 20 Mar 14 |
60.40000 +0.00 |
61.20 | 60.00 | 60.40 | 461,850 |
| 19 Mar 14 |
60.40000 +0.60 |
61.20 | 60.40 | 60.40 | 25,575 |
| 18 Mar 14 |
59.80000 -1.40 |
59.80 | 59.80 | 59.80 | 25,000 |
| 17 Mar 14 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 40,150 |
| 14 Mar 14 |
61.20000 +1.60 |
61.20 | 61.20 | 61.20 | 50,000 |
| 13 Mar 14 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 10,200 |
| 11 Mar 14 |
59.60000 -1.80 |
61.50 | 59.52 | 60.00 | 58,375 |
| 10 Mar 14 |
61.40000 +1.30 |
61.40 | 61.40 | 61.40 | 25,000 |
| 07 Mar 14 |
60.10000 -1.10 |
61.00 | 60.10 | 61.00 | 144,375 |
| 06 Mar 14 |
61.20000 +0.20 |
61.90 | 60.20 | 61.00 | 50,125 |
| 05 Mar 14 |
61.00000 +0.00 |
61.95 | 60.00 | 61.00 | 919,300 |
| 04 Mar 14 |
61.00000 +0.70 |
61.95 | 61.00 | 61.00 | 139,525 |
| 03 Mar 14 |
60.30000 -0.90 |
60.30 | 60.30 | 60.30 | 25,000 |
| 28 Feb 14 |
61.20000 -0.80 |
62.00 | 61.20 | 61.50 | 156,525 |
| 27 Feb 14 |
62.00000 +0.00 |
62.95 | 60.85 | 62.00 | 83,700 |
| 26 Feb 14 |
62.00000 +0.90 |
63.00 | 61.20 | 61.20 | 144,750 |
| 25 Feb 14 |
61.10000 +1.10 |
62.00 | 61.00 | 61.00 | 96,475 |
| 24 Feb 14 |
60.00000 +1.00 |
61.00 | 59.00 | 59.00 | 287,225 |
| 21 Feb 14 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 7,875 |
| 19 Feb 14 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 33,600 |
| 18 Feb 14 |
59.00000 +1.20 |
59.00 | 59.00 | 59.00 | 43,750 |
| 14 Feb 14 |
57.80000 -1.00 |
59.00 | 57.40 | 58.00 | 50,000 |
| 13 Feb 14 |
58.80000 +1.80 |
59.00 | 58.80 | 58.80 | 28,675 |
| 10 Feb 14 |
57.00000 -2.00 |
57.00 | 57.00 | 57.00 | 50,000 |
| 07 Feb 14 |
59.00000 +2.20 |
59.00 | 57.30 | 57.30 | 147,175 |
| 06 Feb 14 |
56.80000 +1.20 |
56.80 | 56.80 | 56.80 | 37,675 |
| 05 Feb 14 |
55.60000 +1.00 |
56.60 | 54.95 | 54.95 | 108,750 |
| 04 Feb 14 |
54.60000 -0.05 |
54.65 | 54.60 | 54.60 | 155,375 |
| 03 Feb 14 |
54.65000 -0.05 |
54.70 | 54.65 | 54.65 | 43,100 |
| 31 Jan 14 |
54.70000 +0.70 |
54.80 | 54.70 | 54.70 | 58,250 |
| 30 Jan 14 |
54.00000 +0.00 |
54.70 | 53.20 | 54.00 | 67,175 |
| 29 Jan 14 |
54.00000 +0.00 |
55.10 | 54.00 | 54.60 | 71,075 |
| 28 Jan 14 |
54.00000 -1.90 |
54.00 | 54.00 | 54.00 | 50,000 |
| 27 Jan 14 |
55.90000 -0.60 |
57.00 | 55.40 | 56.50 | 175,950 |
| 23 Jan 14 |
56.50000 +0.00 |
57.00 | 55.10 | 56.50 | 30,000 |
| 22 Jan 14 |
56.50000 +1.60 |
56.70 | 55.10 | 55.90 | 82,500 |
| 21 Jan 14 |
54.90000 -1.80 |
54.90 | 54.90 | 54.90 | 2,850 |
| 20 Jan 14 |
56.70000 +0.80 |
56.70 | 56.70 | 56.70 | 13,225 |
| 17 Jan 14 |
55.90000 +0.00 |
56.70 | 54.80 | 55.90 | 555,625 |
| 16 Jan 14 |
55.90000 +0.90 |
56.70 | 54.80 | 55.90 | 86,250 |
| 15 Jan 14 |
55.00000 -1.50 |
55.00 | 55.00 | 55.00 | 50,000 |
| 14 Jan 14 |
56.50000 +0.00 |
57.70 | 55.00 | 56.50 | 95,075 |
| 13 Jan 14 |
56.50000 +0.90 |
57.70 | 56.00 | 56.00 | 110,750 |
| 08 Jan 14 |
55.60000 +1.00 |
56.20 | 54.20 | 55.90 | 133,375 |
| 07 Jan 14 |
54.60000 -1.24 |
54.60 | 54.60 | 54.60 | 50,000 |
| 06 Jan 14 |
55.84000 -1.96 |
55.84 | 55.84 | 55.84 | 25,000 |
| 03 Jan 14 |
57.80000 +1.00 |
57.80 | 57.80 | 57.80 | 5,000 |
| 02 Jan 14 |
56.80000 +0.50 |
58.40 | 55.80 | 57.10 | 108,550 |
| 30 Dec 13 |
56.30000 -1.70 |
56.30 | 56.00 | 56.30 | 137,900 |
| 27 Dec 13 |
58.00000 +1.40 |
58.00 | 58.00 | 58.00 | 50,000 |
| 24 Dec 13 |
56.60000 +0.60 |
56.60 | 56.00 | 56.00 | 100,500 |
| 23 Dec 13 |
56.00000 +0.80 |
56.00 | 56.00 | 56.00 | 62,825 |
| 19 Dec 13 |
55.20000 -0.60 |
55.95 | 55.20 | 55.20 | 1,357,125 |
| 18 Dec 13 |
55.80000 +0.20 |
55.80 | 55.80 | 55.80 | 25 |
| 17 Dec 13 |
55.60000 +2.36 |
56.00 | 54.40 | 55.50 | 2,103,200 |
| 16 Dec 13 |
53.24000 -1.71 |
53.24 | 53.24 | 53.24 | 22,275 |
| 13 Dec 13 |
54.95000 +1.69 |
55.00 | 54.95 | 54.95 | 57,500 |
| 12 Dec 13 |
53.26000 +0.06 |
53.26 | 53.26 | 53.26 | 18,175 |
| 11 Dec 13 |
53.20000 -1.00 |
53.20 | 53.20 | 53.20 | 14,200 |
| 10 Dec 13 |
54.20000 -0.80 |
54.20 | 54.20 | 54.20 | 250,000 |
| 06 Dec 13 |
55.00000 -0.60 |
55.00 | 55.00 | 55.00 | 37,500 |
| 05 Dec 13 |
55.60000 +0.00 |
55.80 | 54.40 | 55.60 | 1,454,050 |
| 04 Dec 13 |
55.60000 -0.50 |
56.60 | 54.40 | 56.10 | 205,250 |
| 03 Dec 13 |
56.10000 +0.50 |
56.80 | 55.20 | 56.30 | 113,825 |
| 29 Nov 13 |
55.60000 -0.40 |
55.60 | 55.20 | 55.60 | 312,500 |
| 28 Nov 13 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 137,050 |
| 27 Nov 13 |
56.00000 +1.70 |
57.00 | 54.40 | 54.40 | 202,225 |
| 26 Nov 13 |
54.30000 +4.10 |
56.00 | 52.00 | 53.00 | 609,625 |
| 25 Nov 13 |
50.20000 -0.20 |
50.20 | 50.20 | 50.20 | 100,000 |
| 22 Nov 13 |
50.40000 -1.00 |
50.40 | 50.40 | 50.40 | 99,725 |
| 21 Nov 13 |
51.40000 +0.00 |
51.60 | 50.00 | 51.40 | 95,000 |
| 20 Nov 13 |
51.40000 -0.40 |
52.60 | 50.00 | 51.40 | 90,000 |
| 19 Nov 13 |
51.80000 +0.80 |
51.80 | 51.80 | 51.80 | 59,525 |
| 18 Nov 13 |
51.00000 -0.80 |
51.80 | 51.00 | 51.00 | 57,500 |
| 15 Nov 13 |
51.80000 -0.20 |
51.80 | 51.80 | 51.80 | 73,250 |
| 14 Nov 13 |
52.00000 +0.00 |
52.00 | 52.00 | 52.00 | 2,250 |
| 13 Nov 13 |
52.00000 +1.50 |
52.00 | 52.00 | 52.00 | 11,075 |
| 11 Nov 13 |
50.50000 -0.30 |
51.20 | 49.40 | 50.10 | 63,250 |
| 08 Nov 13 |
50.80000 +0.80 |
50.80 | 50.80 | 50.80 | 25,000 |
| 07 Nov 13 |
50.00000 +1.60 |
50.00 | 50.00 | 50.00 | 12,500 |
| 06 Nov 13 |
48.40000 -0.10 |
48.40 | 48.40 | 48.40 | 32,500 |
| 05 Nov 13 |
48.50000 +0.90 |
49.60 | 47.00 | 48.50 | 138,025 |
| 04 Nov 13 |
47.60000 +0.20 |
47.60 | 47.60 | 47.60 | 5,000 |
| 01 Nov 13 |
47.40000 -0.60 |
47.40 | 47.40 | 47.40 | 12,750 |
| 29 Oct 13 |
48.00000 +1.20 |
48.00 | 48.00 | 48.00 | 81,600 |
| 28 Oct 13 |
46.80000 +0.50 |
47.60 | 46.30 | 46.80 | 77,500 |
| 25 Oct 13 |
46.30000 -0.70 |
46.30 | 46.30 | 46.30 | 22,500 |
| 23 Oct 13 |
47.00000 +0.50 |
47.00 | 47.00 | 47.00 | 187,500 |
| 22 Oct 13 |
46.50000 +0.80 |
47.60 | 45.70 | 46.50 | 252,025 |
| 21 Oct 13 |
45.70000 -0.80 |
45.70 | 45.70 | 45.70 | 127,850 |
| 18 Oct 13 |
46.50000 -0.50 |
47.60 | 45.70 | 46.50 | 90,125 |
| 17 Oct 13 |
47.00000 +0.50 |
47.00 | 47.00 | 47.00 | 125,000 |
| 11 Oct 13 |
46.50000 -0.90 |
46.55 | 46.45 | 46.50 | 15,000 |
| 10 Oct 13 |
47.40000 +1.70 |
47.40 | 47.40 | 47.40 | 2,850 |
| 09 Oct 13 |
45.70000 +0.00 |
45.70 | 45.70 | 45.70 | 5,100 |
| 08 Oct 13 |
45.70000 -0.20 |
45.70 | 45.70 | 45.70 | 4,725 |
| 07 Oct 13 |
45.90000 -0.60 |
45.90 | 45.90 | 45.90 | 1,350 |
| 04 Oct 13 |
46.50000 +1.10 |
47.40 | 45.70 | 46.60 | 115,300 |
| 03 Oct 13 |
45.40000 -0.80 |
45.40 | 45.40 | 45.40 | 250,000 |
| 02 Oct 13 |
46.20000 +0.20 |
46.20 | 46.20 | 46.20 | 7,500 |
| 01 Oct 13 |
46.00000 -1.00 |
46.00 | 46.00 | 46.00 | 50,000 |
| 30 Sep 13 |
47.00000 +1.00 |
47.00 | 47.00 | 47.00 | 187,500 |
| 27 Sep 13 |
46.00000 -0.50 |
46.00 | 46.00 | 46.00 | 45,950 |
| 26 Sep 13 |
46.50000 +0.50 |
46.55 | 46.45 | 46.50 | 87,500 |
| 25 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 28,275 |
| 24 Sep 13 |
46.00000 -1.00 |
46.00 | 46.00 | 46.00 | 24,075 |
| 23 Sep 13 |
47.00000 +1.00 |
47.00 | 47.00 | 47.00 | 137,500 |
| 20 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 7,500 |
| 19 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 121,250 |
| 17 Sep 13 |
46.00000 -1.40 |
46.00 | 46.00 | 46.00 | 29,475 |
| 16 Sep 13 |
47.40000 +1.00 |
47.40 | 47.40 | 47.40 | 1,650 |
| 13 Sep 13 |
46.40000 +0.00 |
46.45 | 46.35 | 46.40 | 198,350 |
| 11 Sep 13 |
46.40000 +0.05 |
46.60 | 45.60 | 46.30 | 143,750 |
| 06 Sep 13 |
46.35000 +1.75 |
46.35 | 46.35 | 46.35 | 250,000 |
| 05 Sep 13 |
44.60000 -2.35 |
44.60 | 44.60 | 44.60 | 50,000 |
| 03 Sep 13 |
46.95000 +1.35 |
46.95 | 46.95 | 46.95 | 5,400 |
| 02 Sep 13 |
45.60000 +1.30 |
45.60 | 45.40 | 45.40 | 91,325 |
| 29 Aug 13 |
44.30000 -1.50 |
44.30 | 44.00 | 44.30 | 100,000 |
| 23 Aug 13 |
45.80000 +0.40 |
45.80 | 45.80 | 45.80 | 21,825 |
| 22 Aug 13 |
45.40000 -2.10 |
45.40 | 44.20 | 45.40 | 300,000 |
| 20 Aug 13 |
47.50000 +1.00 |
47.50 | 47.50 | 47.50 | 75,000 |
| 19 Aug 13 |
46.50000 -0.50 |
46.50 | 46.50 | 46.50 | 625 |
| 09 Aug 13 |
47.00000 +0.80 |
47.05 | 46.95 | 47.00 | 50,000 |
| 08 Aug 13 |
46.20000 -0.30 |
46.20 | 46.20 | 46.20 | 250,000 |
| 07 Aug 13 |
46.50000 -1.00 |
47.50 | 46.00 | 47.50 | 352,225 |
| 05 Aug 13 |
47.50000 +0.00 |
48.27 | 46.00 | 47.50 | 563,875 |
| 01 Aug 13 |
47.50000 +0.00 |
49.26 | 47.01 | 47.50 | 106,575 |
| 31 Jul 13 |
47.50000 +0.50 |
47.60 | 47.00 | 47.00 | 251,250 |
| 30 Jul 13 |
47.00000 +1.00 |
47.00 | 46.50 | 46.50 | 146,250 |
| 22 Jul 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 25,000 |
| 12 Jul 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 25,000 |
| 11 Jul 13 |
46.00000 +1.20 |
46.00 | 46.00 | 46.00 | 1,350 |
| 05 Jul 13 |
44.80000 +0.30 |
44.80 | 44.80 | 44.80 | 25,000 |
| 02 Jul 13 |
44.50000 -1.00 |
45.32 | 44.00 | 45.32 | 212,500 |
| 01 Jul 13 |
45.50000 -0.30 |
45.80 | 45.30 | 45.30 | 37,150 |
| 28 Jun 13 |
45.80000 +1.80 |
45.80 | 45.80 | 45.80 | 25,000 |
| 27 Jun 13 |
44.00000 +1.50 |
44.00 | 43.00 | 43.00 | 150,000 |
| 25 Jun 13 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 125,000 |
| 24 Jun 13 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 51,325 |
| 20 Jun 13 |
42.50000 -1.50 |
44.00 | 42.40 | 43.00 | 74,625 |
| 19 Jun 13 |
44.00000 +1.00 |
44.00 | 44.00 | 44.00 | 93,750 |
| 13 Jun 13 |
43.00000 +1.74 |
43.00 | 43.00 | 43.00 | 50,000 |
| 12 Jun 13 |
41.26000 -0.99 |
41.26 | 41.26 | 41.26 | 43,025 |
| 11 Jun 13 |
42.25000 +0.05 |
42.25 | 42.25 | 42.25 | 12,275 |
| 10 Jun 13 |
42.20000 -0.80 |
42.20 | 42.20 | 42.20 | 25,000 |
| 07 Jun 13 |
43.00000 +1.70 |
43.60 | 42.50 | 42.50 | 38,025 |
| 31 May 13 |
41.30000 +0.30 |
41.30 | 41.30 | 41.30 | 475,000 |
| 29 May 13 |
41.00000 +1.80 |
41.00 | 41.00 | 41.00 | 253,750 |
| 28 May 13 |
39.20000 +0.00 |
39.20 | 39.20 | 39.20 | 77,850 |
| 22 May 13 |
39.20000 +0.00 |
39.20 | 39.20 | 39.20 | 157,500 |
| 21 May 13 |
39.20000 -0.80 |
39.20 | 39.20 | 39.20 | 14,750 |
| 17 May 13 |
40.00000 +1.50 |
40.80 | 39.00 | 39.50 | 266,025 |
| 16 May 13 |
38.50000 +0.10 |
38.50 | 38.50 | 38.50 | 6,150 |
| 15 May 13 |
38.40000 -2.20 |
38.40 | 38.40 | 38.40 | 25,000 |
| 10 May 13 |
40.60000 +2.40 |
40.60 | 40.60 | 40.60 | 20,000 |
| 09 May 13 |
38.20000 -1.60 |
38.20 | 38.20 | 38.20 | 60,525 |
| 08 May 13 |
39.80000 +0.30 |
39.80 | 39.80 | 39.80 | 182,500 |
| 07 May 13 |
39.50000 +1.00 |
40.00 | 38.20 | 39.50 | 262,500 |
| 02 May 13 |
38.50000 +0.50 |
40.00 | 38.00 | 38.50 | 487,500 |
| 01 May 13 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 125,000 |
| 30 Apr 13 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 27,750 |
| 29 Apr 13 |
38.00000 -0.40 |
38.00 | 38.00 | 38.00 | 275,000 |
| 26 Apr 13 |
38.40000 -0.60 |
38.40 | 38.40 | 38.40 | 32,150 |
| 25 Apr 13 |
39.00000 +0.00 |
39.00 | 39.00 | 39.00 | 25,000 |
| 24 Apr 13 |
39.00000 +1.20 |
39.00 | 39.00 | 39.00 | 37,500 |
| 22 Apr 13 |
37.80000 -2.60 |
37.80 | 37.80 | 37.80 | 250,000 |
| 19 Apr 13 |
40.40000 +2.00 |
40.40 | 40.40 | 40.40 | 15,000 |
| 18 Apr 13 |
38.40000 -1.60 |
38.40 | 38.40 | 38.40 | 25,000 |
| 17 Apr 13 |
40.00000 -0.40 |
40.40 | 40.00 | 40.00 | 337,500 |
| 15 Apr 13 |
40.40000 +0.00 |
40.40 | 40.40 | 40.40 | 361,200 |
| 12 Apr 13 |
40.40000 +2.35 |
40.40 | 40.40 | 40.40 | 75,000 |
| 11 Apr 13 |
38.05000 +0.35 |
38.05 | 37.80 | 38.05 | 57,925 |
| 10 Apr 13 |
37.70000 +0.00 |
37.70 | 37.70 | 37.70 | 81,150 |
| 09 Apr 13 |
37.70000 -0.50 |
37.70 | 37.70 | 37.70 | 12,925 |
| 04 Apr 13 |
38.20000 -0.30 |
38.20 | 37.70 | 38.20 | 150,000 |
| 28 Mar 13 |
38.50000 +0.00 |
39.80 | 38.50 | 38.50 | 100,000 |
| 25 Mar 13 |
38.50000 +1.00 |
39.70 | 37.50 | 38.50 | 93,750 |
| 21 Mar 13 |
37.50000 -1.00 |
37.50 | 37.50 | 37.50 | 7,675 |
| 19 Mar 13 |
38.50000 +0.50 |
38.80 | 37.00 | 38.00 | 322,500 |
| 18 Mar 13 |
38.00000 -1.00 |
38.60 | 37.41 | 38.60 | 74,075 |
| 15 Mar 13 |
39.00000 -0.20 |
39.80 | 39.00 | 39.80 | 790,100 |
| 14 Mar 13 |
39.20000 -1.30 |
39.20 | 39.05 | 39.20 | 204,375 |
| 13 Mar 13 |
40.50000 +0.00 |
41.40 | 39.00 | 40.50 | 383,350 |
| 12 Mar 13 |
40.50000 +1.20 |
41.40 | 39.30 | 40.50 | 65,550 |
| 08 Mar 13 |
39.30000 -2.10 |
39.30 | 39.30 | 39.30 | 63,075 |
| 06 Mar 13 |
41.40000 +0.90 |
42.00 | 41.40 | 41.40 | 237,500 |
| 05 Mar 13 |
40.50000 +0.50 |
41.40 | 39.30 | 40.50 | 46,700 |
| 04 Mar 13 |
40.00000 -0.50 |
40.00 | 40.00 | 40.00 | 250,000 |
| 01 Mar 13 |
40.50000 +1.80 |
41.40 | 39.30 | 40.50 | 97,700 |
| 28 Feb 13 |
38.70000 +0.00 |
38.70 | 38.70 | 38.70 | 23,675 |
| 27 Feb 13 |
38.70000 -2.70 |
38.70 | 38.70 | 38.70 | 18,750 |
| 26 Feb 13 |
41.40000 +1.98 |
41.40 | 41.40 | 41.40 | 25,000 |
| 25 Feb 13 |
39.42000 -1.78 |
39.42 | 39.42 | 39.42 | 43,375 |
| 22 Feb 13 |
41.20000 -1.20 |
42.40 | 39.42 | 41.20 | 270,100 |
| 21 Feb 13 |
42.40000 +1.20 |
42.40 | 42.40 | 42.40 | 31,250 |
| 20 Feb 13 |
41.20000 +0.70 |
42.00 | 40.88 | 40.88 | 273,275 |
| 19 Feb 13 |
40.50000 +1.09 |
42.00 | 39.42 | 40.50 | 224,675 |
| 18 Feb 13 |
39.41000 -1.59 |
39.41 | 39.20 | 39.41 | 140,000 |
| 15 Feb 13 |
41.00000 +1.70 |
41.00 | 39.40 | 41.00 | 423,775 |
| 14 Feb 13 |
39.30000 -1.70 |
39.30 | 39.30 | 39.30 | 6,075 |
| 13 Feb 13 |
41.00000 +1.95 |
42.00 | 39.30 | 41.00 | 442,250 |
| 12 Feb 13 |
39.05000 -1.95 |
39.05 | 39.05 | 39.05 | 80,000 |
| 11 Feb 13 |
41.00000 +0.00 |
42.20 | 39.05 | 41.00 | 96,600 |
| 08 Feb 13 |
41.00000 +1.70 |
41.80 | 39.05 | 41.00 | 318,475 |
| 07 Feb 13 |
39.30000 -0.30 |
39.30 | 39.05 | 39.30 | 91,775 |
| 06 Feb 13 |
39.60000 -1.60 |
39.60 | 38.60 | 39.60 | 306,575 |
| 05 Feb 13 |
41.20000 +0.20 |
41.90 | 39.60 | 41.20 | 527,850 |
| 04 Feb 13 |
41.00000 +0.50 |
41.00 | 39.30 | 40.50 | 201,925 |
| 01 Feb 13 |
40.50000 +0.00 |
42.00 | 39.30 | 40.50 | 575,625 |
| 31 Jan 13 |
40.50000 +0.50 |
41.00 | 39.30 | 40.50 | 21,150 |
| 30 Jan 13 |
40.00000 -1.00 |
40.00 | 39.30 | 40.00 | 316,250 |
| 29 Jan 13 |
41.00000 +1.70 |
42.00 | 39.30 | 41.00 | 115,325 |
| 28 Jan 13 |
39.30000 -1.70 |
39.30 | 39.30 | 39.30 | 134,950 |
| 25 Jan 13 |
41.00000 +0.00 |
42.80 | 39.30 | 41.00 | 602,000 |
| 24 Jan 13 |
41.00000 +0.00 |
43.00 | 38.60 | 41.00 | 633,250 |
| 23 Jan 13 |
41.00000 +0.00 |
43.00 | 39.05 | 41.00 | 843,975 |
| 22 Jan 13 |
41.00000 +0.50 |
41.00 | 39.50 | 40.50 | 866,075 |
| 21 Jan 13 |
40.50000 +1.35 |
40.60 | 39.15 | 40.50 | 375,350 |
| 18 Jan 13 |
39.15000 -1.05 |
39.15 | 39.13 | 39.15 | 162,250 |
| 17 Jan 13 |
40.20000 -1.30 |
40.20 | 38.60 | 40.20 | 703,300 |
| 16 Jan 13 |
41.50000 +1.50 |
43.00 | 39.40 | 41.50 | 304,125 |
| 15 Jan 13 |
40.00000 -2.00 |
40.00 | 40.00 | 40.00 | 275 |
| 14 Jan 13 |
42.00000 +1.60 |
42.40 | 40.00 | 42.00 | 121,250 |
| 11 Jan 13 |
40.40000 +0.10 |
40.40 | 40.30 | 40.40 | 46,050 |
| 10 Jan 13 |
40.30000 -1.70 |
40.30 | 40.00 | 40.30 | 77,500 |
| 09 Jan 13 |
42.00000 +1.70 |
42.40 | 41.00 | 42.00 | 387,500 |
| 08 Jan 13 |
40.30000 -1.70 |
40.30 | 40.30 | 40.30 | 21,250 |
| 07 Jan 13 |
42.00000 +0.20 |
42.40 | 40.30 | 42.00 | 72,075 |
| 04 Jan 13 |
41.80000 +1.60 |
41.80 | 41.80 | 41.80 | 175,000 |
| 03 Jan 13 |
40.20000 +0.18 |
40.20 | 40.02 | 40.20 | 339,400 |
| 02 Jan 13 |
40.02000 -0.48 |
40.02 | 40.02 | 40.02 | 15,000 |
| 31 Dec 12 |
40.50000 -1.10 |
41.40 | 40.00 | 40.50 | 336,025 |
| 28 Dec 12 |
41.60000 +1.10 |
41.60 | 41.60 | 41.60 | 5,900 |
| 27 Dec 12 |
40.50000 +0.00 |
41.60 | 40.00 | 40.50 | 682,650 |
| 24 Dec 12 |
40.50000 +0.00 |
41.60 | 39.76 | 40.50 | 50,150 |
| 21 Dec 12 |
40.50000 +0.45 |
41.80 | 40.05 | 40.50 | 188,725 |
| 20 Dec 12 |
40.05000 +0.00 |
40.05 | 40.05 | 40.05 | 38,750 |
| 19 Dec 12 |
40.05000 -0.45 |
40.05 | 40.00 | 40.05 | 215,750 |
| 18 Dec 12 |
40.50000 +0.00 |
41.80 | 39.90 | 40.50 | 36,825 |
| 17 Dec 12 |
40.50000 +0.00 |
41.80 | 39.80 | 40.50 | 340,800 |
| 14 Dec 12 |
40.50000 +0.30 |
41.80 | 39.80 | 40.50 | 112,500 |
| 13 Dec 12 |
40.20000 -0.30 |
40.20 | 40.20 | 40.20 | 36,950 |
| 12 Dec 12 |
40.50000 +0.75 |
40.50 | 39.80 | 40.50 | 311,475 |
| 11 Dec 12 |
39.75000 +0.65 |
39.75 | 39.15 | 39.75 | 487,975 |
| 10 Dec 12 |
39.10000 -1.90 |
39.10 | 39.10 | 39.10 | 175,000 |
| 07 Dec 12 |
41.00000 +1.85 |
41.00 | 39.75 | 41.00 | 414,050 |
| 06 Dec 12 |
39.15000 -1.85 |
39.15 | 39.15 | 39.15 | 21,250 |
| 05 Dec 12 |
41.00000 +1.00 |
42.60 | 39.13 | 41.00 | 548,275 |
| 04 Dec 12 |
40.00000 +0.50 |
40.00 | 39.60 | 39.60 | 386,675 |
| 03 Dec 12 |
39.50000 +0.00 |
39.90 | 39.20 | 39.50 | 49,000 |
| 30 Nov 12 |
39.50000 +0.00 |
40.00 | 39.10 | 39.50 | 177,275 |
| 29 Nov 12 |
39.50000 -1.50 |
40.50 | 35.60 | 35.60 | 511,400 |
| 28 Nov 12 |
41.00000 +0.50 |
41.00 | 41.00 | 41.00 | 125,000 |
| 27 Nov 12 |
40.50000 -0.50 |
40.80 | 39.00 | 40.80 | 85,550 |
| 26 Nov 12 |
41.00000 -0.20 |
41.00 | 41.00 | 41.00 | 250,000 |
| 23 Nov 12 |
41.20000 -0.80 |
41.20 | 40.00 | 41.20 | 299,375 |
| 22 Nov 12 |
42.00000 +0.00 |
42.00 | 42.00 | 42.00 | 6,250 |
| 21 Nov 12 |
42.00000 -0.80 |
42.00 | 40.40 | 42.00 | 375,000 |
| 19 Nov 12 |
42.80000 -0.20 |
43.00 | 42.00 | 42.80 | 8,275 |
| 15 Nov 12 |
43.00000 -0.20 |
43.76 | 41.60 | 43.00 | 126,125 |
| 14 Nov 12 |
43.20000 +0.20 |
43.20 | 43.20 | 43.20 | 11,375 |
| 13 Nov 12 |
43.00000 +1.00 |
44.00 | 40.16 | 42.00 | 188,750 |
| 12 Nov 12 |
42.00000 -7.00 |
42.20 | 39.40 | 42.20 | 430,975 |
| 09 Nov 12 |
49.00000 +0.40 |
51.00 | 48.60 | 49.00 | 211,675 |
| 08 Nov 12 |
48.60000 -0.40 |
48.60 | 47.20 | 48.60 | 19,500 |
| 05 Nov 12 |
49.00000 +1.90 |
51.60 | 47.40 | 50.00 | 88,550 |
| 30 Oct 12 |
47.10000 +0.00 |
47.10 | 47.10 | 47.10 | 20,000 |
| 25 Oct 12 |
47.10000 +0.00 |
47.10 | 47.10 | 47.10 | 50,450 |
| 23 Oct 12 |
47.10000 -0.85 |
47.10 | 47.10 | 47.10 | 43,475 |
| 22 Oct 12 |
47.95000 +0.00 |
47.95 | 47.95 | 47.95 | 51,725 |
| 19 Oct 12 |
47.95000 -0.05 |
47.95 | 47.00 | 47.95 | 36,550 |
| 18 Oct 12 |
47.99800 +0.00 |
48.00 | 47.00 | 48.00 | 101,700 |
| 17 Oct 12 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 102,500 |
| 16 Oct 12 |
48.00000 +0.00 |
48.10 | 47.00 | 48.00 | 163,000 |
| 15 Oct 12 |
48.00000 +0.00 |
48.90 | 48.00 | 48.00 | 23,725 |
| 12 Oct 12 |
48.00000 +1.00 |
48.00 | 47.05 | 48.00 | 105,875 |
| 11 Oct 12 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 12,500 |
| 10 Oct 12 |
47.00000 -1.50 |
47.00 | 47.00 | 47.00 | 25,000 |
| 09 Oct 12 |
48.50000 -0.50 |
49.70 | 47.40 | 49.70 | 297,500 |
| 05 Oct 12 |
49.00000 -1.50 |
49.00 | 49.00 | 49.00 | 50,000 |
| 04 Oct 12 |
50.50000 +0.50 |
51.20 | 49.25 | 50.50 | 450,000 |
| 03 Oct 12 |
50.00000 +1.50 |
50.00 | 49.22 | 49.22 | 151,825 |
| 02 Oct 12 |
48.50000 +0.50 |
50.00 | 47.20 | 48.00 | 173,575 |
| 01 Oct 12 |
48.00000 -7.00 |
49.60 | 45.70 | 49.50 | 684,475 |
| 27 Sep 12 |
55.00000 -1.35 |
56.35 | 53.00 | 55.00 | 29,350 |
| 26 Sep 12 |
56.35000 +0.00 |
56.35 | 56.35 | 56.35 | 1,000 |
| 25 Sep 12 |
56.35000 +2.35 |
56.35 | 56.35 | 56.35 | 25 |
| 21 Sep 12 |
54.00000 -2.40 |
54.00 | 54.00 | 54.00 | 25,000 |
| 19 Sep 12 |
56.40000 +3.40 |
56.60 | 56.40 | 56.40 | 75,000 |
| 18 Sep 12 |
53.00000 -2.40 |
53.00 | 53.00 | 53.00 | 25,000 |
| 17 Sep 12 |
55.40000 -2.40 |
57.80 | 54.40 | 56.00 | 229,125 |
| 14 Sep 12 |
57.80000 +2.30 |
57.80 | 57.80 | 57.80 | 43,050 |
| 13 Sep 12 |
55.50000 +2.50 |
59.00 | 53.00 | 53.00 | 336,725 |
| 12 Sep 12 |
53.00000 +1.30 |
54.30 | 53.00 | 53.00 | 217,625 |
| 11 Sep 12 |
51.70000 -0.20 |
53.60 | 50.60 | 51.90 | 564,075 |
| 10 Sep 12 |
51.90000 +0.90 |
52.80 | 50.20 | 51.00 | 183,250 |
| 07 Sep 12 |
51.00000 -2.00 |
52.40 | 50.00 | 52.40 | 873,200 |
| 06 Sep 12 |
53.00000 -1.50 |
54.00 | 53.00 | 54.00 | 179,050 |
| 05 Sep 12 |
54.50000 +0.50 |
55.60 | 53.20 | 54.00 | 245,575 |
| 04 Sep 12 |
54.00000 +3.00 |
55.00 | 52.20 | 52.20 | 359,175 |
| 03 Sep 12 |
51.00000 +2.50 |
52.60 | 47.60 | 48.50 | 263,625 |
| 31 Aug 12 |
48.50000 -0.50 |
49.00 | 47.40 | 49.00 | 87,500 |
| 30 Aug 12 |
49.00000 +0.00 |
49.60 | 47.40 | 49.00 | 477,975 |
| 29 Aug 12 |
49.00000 -1.00 |
50.00 | 47.40 | 50.00 | 255,950 |
| 28 Aug 12 |
50.00000 +0.00 |
51.00 | 48.20 | 50.00 | 603,600 |
| 24 Aug 12 |
50.00000 -1.00 |
51.20 | 49.00 | 51.00 | 187,475 |
| 23 Aug 12 |
51.00000 +0.00 |
52.60 | 49.45 | 51.00 | 47,500 |
| 22 Aug 12 |
51.00000 +1.00 |
52.80 | 49.40 | 49.50 | 91,875 |
| 21 Aug 12 |
50.00000 +0.20 |
50.00 | 50.00 | 50.00 | 29,575 |
| 20 Aug 12 |
49.80000 +1.30 |
49.80 | 49.80 | 49.80 | 77,550 |
| 17 Aug 12 |
48.50000 +0.20 |
51.00 | 47.00 | 48.30 | 449,100 |
| 16 Aug 12 |
48.30000 -1.28 |
50.00 | 47.77 | 48.50 | 129,300 |
| 15 Aug 12 |
49.57600 +0.78 |
49.80 | 49.58 | 49.58 | 251,000 |
| 13 Aug 12 |
48.80000 -0.20 |
50.00 | 48.38 | 49.00 | 261,725 |
| 10 Aug 12 |
49.00000 +1.00 |
49.90 | 47.20 | 48.00 | 250,225 |
| 09 Aug 12 |
48.00000 +5.00 |
49.00 | 44.55 | 44.55 | 356,250 |
| 08 Aug 12 |
43.00000 -2.50 |
46.00 | 41.37 | 45.00 | 533,150 |
| 07 Aug 12 |
45.50000 -0.28 |
46.00 | 45.20 | 45.30 | 188,500 |
| 06 Aug 12 |
45.78000 +0.48 |
45.79 | 45.78 | 45.78 | 23,975 |
| 03 Aug 12 |
45.30000 -0.25 |
45.80 | 45.20 | 45.20 | 81,250 |
| 02 Aug 12 |
45.55000 +1.05 |
45.55 | 45.55 | 45.55 | 62,500 |
| 01 Aug 12 |
44.50000 +0.50 |
45.40 | 43.40 | 44.50 | 82,300 |
| 31 Jul 12 |
44.00000 -2.17 |
44.00 | 44.00 | 44.00 | 125,000 |
| 30 Jul 12 |
46.17080 +1.12 |
46.20 | 46.17 | 46.17 | 76,075 |
| 27 Jul 12 |
45.05000 -1.55 |
45.05 | 45.00 | 45.05 | 1,118,500 |
| 26 Jul 12 |
46.60000 +1.50 |
46.60 | 46.60 | 46.60 | 22,500 |
| 25 Jul 12 |
45.10000 -0.50 |
45.10 | 45.10 | 45.10 | 9,050 |
| 24 Jul 12 |
45.60000 -0.70 |
45.60 | 45.60 | 45.60 | 25,000 |
| 19 Jul 12 |
46.30000 +0.00 |
46.80 | 44.80 | 46.30 | 163,625 |
| 18 Jul 12 |
46.30000 +0.30 |
46.90 | 45.79 | 46.00 | 112,500 |
| 16 Jul 12 |
46.00000 -0.20 |
46.20 | 45.10 | 46.00 | 71,250 |
| 13 Jul 12 |
46.19800 +0.00 |
46.20 | 46.20 | 46.20 | 1,075 |
| 11 Jul 12 |
46.19800 +0.20 |
46.20 | 46.20 | 46.20 | 42,500 |
| 10 Jul 12 |
46.00000 +0.20 |
46.20 | 45.78 | 46.00 | 34,500 |
| 09 Jul 12 |
45.80000 -0.50 |
45.80 | 45.00 | 45.80 | 75,000 |
| 06 Jul 12 |
46.30000 +0.20 |
46.60 | 46.20 | 46.30 | 47,875 |
| 04 Jul 12 |
46.10000 -1.48 |
46.10 | 44.60 | 46.10 | 246,975 |
| 03 Jul 12 |
47.57710 +2.18 |
47.58 | 47.58 | 47.58 | 5,250 |
| 02 Jul 12 |
45.40000 +0.60 |
45.40 | 45.40 | 45.40 | 65,000 |
| 29 Jun 12 |
44.79600 +0.10 |
44.80 | 44.77 | 44.77 | 88,000 |
| 28 Jun 12 |
44.70000 +0.50 |
45.20 | 43.31 | 44.20 | 67,150 |
| 27 Jun 12 |
44.20000 +1.20 |
45.40 | 43.02 | 43.50 | 297,675 |
| 26 Jun 12 |
43.00000 -2.00 |
43.00 | 42.00 | 42.50 | 309,750 |
| 25 Jun 12 |
45.00000 +0.78 |
45.55 | 44.20 | 45.00 | 21,650 |
| 22 Jun 12 |
44.22000 -0.78 |
44.22 | 44.22 | 44.22 | 25,000 |
| 21 Jun 12 |
45.00000 +0.00 |
45.60 | 45.00 | 45.00 | 192,500 |
| 20 Jun 12 |
45.00000 +0.00 |
45.60 | 44.12 | 45.00 | 93,175 |
| 18 Jun 12 |
45.00000 -0.70 |
45.60 | 44.00 | 45.60 | 97,500 |
| 15 Jun 12 |
45.70000 -0.70 |
46.60 | 45.00 | 46.40 | 148,725 |
| 14 Jun 12 |
46.40000 -0.95 |
46.60 | 45.50 | 46.20 | 26,050 |
| 08 Jun 12 |
47.35000 +0.95 |
47.39 | 47.35 | 47.35 | 56,725 |
| 07 Jun 12 |
46.40000 +0.84 |
46.44 | 44.42 | 45.30 | 65,300 |
| 06 Jun 12 |
45.56000 +0.26 |
45.56 | 45.56 | 45.56 | 24,950 |
| 01 Jun 12 |
45.30000 -1.60 |
46.20 | 45.00 | 46.20 | 175,000 |
| 31 May 12 |
46.90000 +0.00 |
47.08 | 46.50 | 46.90 | 29,425 |
| 30 May 12 |
46.90000 +0.00 |
47.40 | 46.20 | 46.90 | 164,550 |
| 25 May 12 |
46.90000 +0.50 |
47.80 | 45.40 | 46.00 | 187,500 |
| 24 May 12 |
46.40000 -2.90 |
48.00 | 46.40 | 48.00 | 112,500 |
| 23 May 12 |
49.30000 -2.45 |
49.60 | 49.00 | 49.60 | 150,000 |
| 21 May 12 |
51.75418 +0.75 |
51.75 | 51.75 | 51.75 | 11,625 |
| 18 May 12 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 18,250 |
| 17 May 12 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 54,050 |
| 16 May 12 |
53.00000 -1.50 |
54.00 | 52.00 | 54.00 | 48,525 |
| 15 May 12 |
54.50000 +0.00 |
54.80 | 54.00 | 54.50 | 150,900 |
| 14 May 12 |
54.50000 +0.50 |
54.80 | 54.00 | 54.50 | 107,650 |
| 11 May 12 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 17,500 |
| 10 May 12 |
54.00000 -0.42 |
54.00 | 53.00 | 54.00 | 198,550 |
| 09 May 12 |
54.42200 -1.58 |
54.42 | 54.00 | 54.42 | 139,050 |
| 08 May 12 |
56.00000 +0.00 |
57.60 | 54.40 | 56.00 | 179,200 |
| 04 May 12 |
56.00000 -1.60 |
56.00 | 56.00 | 56.00 | 62,500 |
| 03 May 12 |
57.60000 +2.10 |
57.60 | 57.60 | 57.60 | 21,525 |
| 02 May 12 |
55.50000 -0.90 |
56.00 | 54.00 | 54.80 | 1,345,775 |
| 01 May 12 |
56.40000 +1.20 |
56.40 | 56.40 | 56.40 | 75,000 |
| 30 Apr 12 |
55.20000 +2.20 |
55.20 | 55.20 | 55.20 | 37,500 |
| 27 Apr 12 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 25,000 |
| 26 Apr 12 |
53.00000 -3.30 |
53.00 | 53.00 | 53.00 | 12,500 |
| 25 Apr 12 |
56.30000 +0.70 |
56.60 | 55.40 | 56.10 | 90,125 |
| 24 Apr 12 |
55.60000 +0.40 |
55.60 | 55.00 | 55.50 | 137,500 |
| 23 Apr 12 |
55.20000 -1.03 |
55.20 | 55.00 | 55.20 | 68,850 |
| 18 Apr 12 |
56.23050 -0.57 |
56.23 | 55.20 | 56.23 | 31,725 |
| 17 Apr 12 |
56.80000 +0.20 |
56.80 | 56.80 | 56.80 | 26,000 |
| 16 Apr 12 |
56.60000 -0.20 |
56.60 | 55.00 | 56.60 | 300,000 |
| 13 Apr 12 |
56.80000 +0.80 |
56.80 | 55.00 | 56.80 | 87,425 |
| 12 Apr 12 |
56.00000 -1.80 |
56.00 | 56.00 | 56.00 | 25,000 |
| 11 Apr 12 |
57.80000 +2.60 |
57.80 | 55.00 | 57.80 | 156,250 |
| 10 Apr 12 |
55.20000 -2.80 |
55.20 | 55.20 | 55.20 | 30,000 |
| 05 Apr 12 |
58.00000 +1.90 |
58.60 | 56.10 | 58.00 | 153,275 |
| 04 Apr 12 |
56.10000 -1.90 |
56.10 | 56.10 | 56.10 | 101,050 |
| 03 Apr 12 |
58.00000 +2.30 |
58.80 | 55.00 | 55.70 | 550,975 |
| 02 Apr 12 |
55.70000 -1.30 |
57.20 | 54.00 | 57.00 | 349,475 |
| 30 Mar 12 |
57.00000 -1.00 |
58.00 | 56.00 | 58.00 | 99,100 |
| 29 Mar 12 |
58.00000 -0.50 |
58.00 | 56.00 | 58.00 | 187,100 |
| 28 Mar 12 |
58.50000 -2.00 |
60.00 | 57.00 | 60.00 | 355,000 |
| 27 Mar 12 |
60.50000 -1.50 |
61.00 | 59.00 | 61.00 | 209,550 |
| 26 Mar 12 |
62.00000 +0.00 |
62.20 | 62.00 | 62.20 | 47,500 |
| 23 Mar 12 |
62.00000 -1.00 |
62.00 | 62.00 | 62.00 | 35,000 |
| 21 Mar 12 |
63.00000 +0.00 |
63.80 | 62.20 | 63.00 | 116,075 |
| 20 Mar 12 |
63.00000 +0.00 |
63.60 | 62.60 | 63.50 | 112,500 |
| 19 Mar 12 |
63.00000 +0.50 |
63.00 | 62.50 | 62.50 | 18,075 |
| 16 Mar 12 |
62.50000 -0.30 |
63.00 | 62.00 | 62.50 | 1,025,000 |
| 15 Mar 12 |
62.80000 +1.80 |
63.00 | 62.80 | 62.80 | 322,350 |
| 14 Mar 12 |
61.00000 +1.00 |
62.80 | 60.00 | 60.00 | 5,182,700 |
| 13 Mar 12 |
60.00000 +0.00 |
61.40 | 57.20 | 60.00 | 153,700 |
| 12 Mar 12 |
60.00000 -1.50 |
60.80 | 59.00 | 60.80 | 240,000 |
| 09 Mar 12 |
61.50000 +1.03 |
62.55 | 60.47 | 61.50 | 42,475 |
| 08 Mar 12 |
60.47000 -1.53 |
60.47 | 60.47 | 60.47 | 30,500 |
| 07 Mar 12 |
62.00000 -4.00 |
65.00 | 58.00 | 65.00 | 257,900 |
| 06 Mar 12 |
66.00000 +0.00 |
67.40 | 64.40 | 66.00 | 83,375 |
| 05 Mar 12 |
66.00000 +1.80 |
67.60 | 62.80 | 64.00 | 182,775 |
| 02 Mar 12 |
64.20000 -1.30 |
65.60 | 64.20 | 65.50 | 205,600 |
| 01 Mar 12 |
65.50000 +2.50 |
67.00 | 63.00 | 63.00 | 345,825 |
| 29 Feb 12 |
63.00000 +0.00 |
64.00 | 61.00 | 63.00 | 152,475 |
| 28 Feb 12 |
63.00000 +0.50 |
63.20 | 60.00 | 62.50 | 308,925 |
| 27 Feb 12 |
62.50000 -1.00 |
62.60 | 61.00 | 62.60 | 246,275 |
| 24 Feb 12 |
63.50000 -3.00 |
64.00 | 63.00 | 64.00 | 125,425 |
| 22 Feb 12 |
66.50000 +0.50 |
67.53 | 65.00 | 66.50 | 50,150 |
| 21 Feb 12 |
66.00000 -1.50 |
66.00 | 65.00 | 66.00 | 175,000 |
| 20 Feb 12 |
67.50000 +2.50 |
68.00 | 65.00 | 66.50 | 79,250 |
| 17 Feb 12 |
65.00000 -1.00 |
65.00 | 65.00 | 65.00 | 750 |
| 16 Feb 12 |
66.00000 -1.00 |
66.00 | 66.00 | 66.00 | 25,500 |
| 15 Feb 12 |
66.99800 +0.00 |
67.00 | 67.00 | 67.00 | 9,550 |
| 14 Feb 12 |
67.00000 -1.00 |
68.80 | 66.00 | 68.00 | 116,200 |
| 13 Feb 12 |
68.00000 +0.00 |
68.70 | 66.00 | 68.00 | 26,275 |
| 10 Feb 12 |
68.00000 +0.00 |
68.80 | 66.00 | 68.00 | 25,900 |
| 09 Feb 12 |
68.00000 +0.50 |
68.55 | 66.00 | 67.50 | 111,250 |
| 08 Feb 12 |
67.50000 -2.50 |
68.55 | 66.20 | 68.55 | 141,325 |
| 07 Feb 12 |
70.00000 -1.00 |
71.00 | 68.20 | 71.00 | 193,475 |
| 06 Feb 12 |
71.00000 +0.00 |
71.40 | 70.00 | 71.00 | 199,975 |
| 03 Feb 12 |
71.00000 -0.50 |
71.60 | 70.00 | 71.50 | 481,675 |
| 02 Feb 12 |
71.50000 -4.00 |
73.20 | 71.00 | 73.20 | 265,125 |
| 01 Feb 12 |
75.50000 +0.50 |
75.80 | 73.40 | 75.00 | 39,525 |
| 31 Jan 12 |
75.00000 -1.00 |
76.00 | 73.40 | 76.00 | 53,275 |
| 30 Jan 12 |
76.00000 +0.00 |
77.20 | 74.40 | 76.00 | 70,400 |
| 27 Jan 12 |
76.00000 -0.50 |
77.40 | 75.40 | 76.50 | 77,075 |
| 26 Jan 12 |
76.50000 +1.50 |
77.40 | 75.40 | 75.40 | 36,750 |
| 25 Jan 12 |
75.00000 +0.00 |
77.00 | 74.50 | 75.00 | 133,000 |
| 24 Jan 12 |
75.00000 +0.00 |
76.60 | 74.00 | 75.00 | 165,925 |
| 23 Jan 12 |
75.00000 +1.70 |
78.00 | 73.00 | 73.30 | 546,075 |
| 20 Jan 12 |
73.30000 +0.80 |
75.00 | 71.50 | 72.50 | 440,975 |
| 19 Jan 12 |
72.50000 -2.50 |
76.00 | 69.00 | 75.00 | 406,525 |
| 18 Jan 12 |
75.00000 +0.60 |
76.70 | 74.08 | 74.50 | 340,325 |
| 17 Jan 12 |
74.40000 +1.90 |
74.40 | 70.40 | 72.50 | 468,050 |
| 16 Jan 12 |
72.50000 +4.50 |
77.00 | 66.40 | 67.50 | 1,371,850 |
| 13 Jan 12 |
68.00000 +6.50 |
75.00 | 61.20 | 61.20 | 1,168,250 |
| 11 Jan 12 |
61.50000 +1.50 |
61.50 | 61.50 | 61.50 | 8,000 |
| 10 Jan 12 |
60.00000 +0.00 |
60.00 | 58.00 | 60.00 | 312,500 |
| 09 Jan 12 |
60.00000 -0.05 |
60.00 | 60.00 | 60.00 | 29,625 |
| 05 Jan 12 |
60.05000 +0.00 |
60.05 | 60.00 | 60.05 | 20,000 |
| 04 Jan 12 |
60.05000 -1.95 |
60.05 | 60.05 | 60.05 | 18,075 |
| 03 Jan 12 |
62.00000 -0.95 |
63.95 | 60.00 | 62.00 | 53,200 |
| 30 Dec 11 |
62.95000 +2.95 |
62.95 | 62.95 | 62.95 | 37,500 |
| 29 Dec 11 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 13,575 |
| 28 Dec 11 |
60.00000 -2.60 |
60.00 | 60.00 | 60.00 | 11,875 |
| 23 Dec 11 |
62.60000 +1.10 |
62.60 | 62.60 | 62.60 | 50,000 |
| 22 Dec 11 |
61.50000 +2.00 |
62.60 | 60.64 | 60.64 | 434,600 |
| 21 Dec 11 |
59.50000 +4.50 |
61.00 | 56.00 | 56.00 | 120,325 |
| 19 Dec 11 |
55.00000 -1.38 |
56.38 | 53.20 | 55.00 | 48,075 |
| 16 Dec 11 |
56.38000 -0.02 |
56.40 | 56.38 | 56.38 | 1,625 |
| 15 Dec 11 |
56.40000 +0.90 |
56.40 | 56.40 | 56.40 | 1,150 |
| 14 Dec 11 |
55.50000 -0.70 |
57.40 | 54.00 | 57.00 | 69,575 |
| 13 Dec 11 |
56.20000 -1.30 |
56.20 | 56.20 | 56.20 | 37,500 |
| 12 Dec 11 |
57.50000 -1.00 |
57.60 | 56.00 | 57.60 | 157,850 |
| 09 Dec 11 |
58.50000 -1.00 |
58.50 | 58.50 | 58.50 | 65,300 |
| 08 Dec 11 |
59.50000 -0.30 |
60.00 | 58.50 | 58.50 | 76,050 |
| 05 Dec 11 |
59.80000 +1.04 |
59.80 | 59.80 | 59.80 | 25,000 |
| 02 Dec 11 |
58.76000 +0.76 |
58.76 | 58.76 | 58.76 | 25,000 |
| 01 Dec 11 |
58.00000 +1.30 |
58.00 | 58.00 | 58.00 | 144,300 |
| 30 Nov 11 |
56.70000 +0.10 |
57.00 | 55.40 | 55.80 | 16,950 |
| 29 Nov 11 |
56.60000 +0.60 |
57.00 | 56.60 | 56.60 | 67,225 |
| 25 Nov 11 |
56.00000 -0.60 |
57.00 | 55.00 | 56.00 | 236,600 |
| 23 Nov 11 |
56.60000 +0.60 |
56.60 | 56.60 | 56.60 | 20,000 |
| 22 Nov 11 |
56.00000 +1.50 |
56.03 | 55.10 | 56.00 | 54,925 |
| 21 Nov 11 |
54.50000 +0.00 |
56.00 | 54.02 | 54.50 | 48,900 |
| 16 Nov 11 |
54.50000 -1.30 |
56.60 | 54.00 | 54.50 | 180,750 |
| 15 Nov 11 |
55.80000 +1.80 |
55.80 | 55.80 | 55.80 | 1,000 |
| 14 Nov 11 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 121,400 |
| 11 Nov 11 |
54.50000 -0.10 |
56.00 | 54.00 | 54.50 | 579,050 |
| 09 Nov 11 |
54.60000 +2.55 |
54.60 | 54.60 | 54.60 | 26,300 |
| 07 Nov 11 |
52.05000 +0.05 |
52.05 | 52.05 | 52.05 | 25,000 |
| 03 Nov 11 |
52.00000 -0.40 |
52.00 | 52.00 | 52.00 | 350 |
| 02 Nov 11 |
52.40000 +0.40 |
52.40 | 52.00 | 52.40 | 125,000 |
| 01 Nov 11 |
52.00000 +1.00 |
52.00 | 52.00 | 52.00 | 12,500 |
| 25 Oct 11 |
51.00000 -0.60 |
51.00 | 51.00 | 51.00 | 8,200 |
| 21 Oct 11 |
51.60000 +0.20 |
51.60 | 51.60 | 51.60 | 37,500 |
| 20 Oct 11 |
51.40000 -1.10 |
51.40 | 51.40 | 51.40 | 46,875 |
| 05 Oct 11 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 125,000 |
| 04 Oct 11 |
52.50000 -0.50 |
52.50 | 51.00 | 52.50 | 825,000 |
| 03 Oct 11 |
53.00000 +0.80 |
53.80 | 53.00 | 53.00 | 152,500 |
| 30 Sep 11 |
52.20000 -0.80 |
52.20 | 52.20 | 52.20 | 12,500 |
| 16 Sep 11 |
53.00000 -1.04 |
54.00 | 53.00 | 54.00 | 875,000 |
| 13 Sep 11 |
54.04000 +0.44 |
54.04 | 54.04 | 54.04 | 12,500 |
| 09 Sep 11 |
53.60000 +0.40 |
53.60 | 53.60 | 53.60 | 62,500 |
| 08 Sep 11 |
53.20000 +1.20 |
53.20 | 53.20 | 53.20 | 125,000 |
| 05 Sep 11 |
52.00000 -0.60 |
52.00 | 52.00 | 52.00 | 53,950 |
| 25 Aug 11 |
52.60000 +1.60 |
52.60 | 52.60 | 52.60 | 90,000 |
| 24 Aug 11 |
51.00000 -0.76 |
51.00 | 51.00 | 51.00 | 25,000 |
| 15 Aug 11 |
51.76000 +0.76 |
51.76 | 51.76 | 51.76 | 1,100 |
| 12 Aug 11 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 37,500 |
| 11 Aug 11 |
51.00000 -0.96 |
51.00 | 51.00 | 51.00 | 62,500 |
| 10 Aug 11 |
51.96000 +0.46 |
51.96 | 51.96 | 51.96 | 20,000 |
| 09 Aug 11 |
51.50000 -2.50 |
52.00 | 50.00 | 51.50 | 690,000 |
| 08 Aug 11 |
54.00000 -1.40 |
54.00 | 54.00 | 54.00 | 2,500 |
| 04 Aug 11 |
55.40000 +0.10 |
55.40 | 55.00 | 55.40 | 54,225 |
| 03 Aug 11 |
55.30000 -1.70 |
55.30 | 55.30 | 55.30 | 25,000 |
| 25 Jul 11 |
57.00000 +1.40 |
57.00 | 57.00 | 57.00 | 62,500 |
| 20 Jul 11 |
55.60000 -1.56 |
55.60 | 55.60 | 55.60 | 87,500 |
| 19 Jul 11 |
57.16000 +0.96 |
57.16 | 57.16 | 57.16 | 50,000 |
| 15 Jul 11 |
56.20000 -0.80 |
57.16 | 55.50 | 56.00 | 712,450 |
| 14 Jul 11 |
57.00000 -0.70 |
57.00 | 57.00 | 57.00 | 3,300 |
| 13 Jul 11 |
57.70000 +3.07 |
57.70 | 57.70 | 57.70 | 63,175 |
| 12 Jul 11 |
54.63000 -2.37 |
54.63 | 54.63 | 54.63 | 43,850 |
| 11 Jul 11 |
57.00000 +1.70 |
57.00 | 57.00 | 57.00 | 125,000 |
| 08 Jul 11 |
55.30000 +2.10 |
55.30 | 55.30 | 55.30 | 50,000 |
| 07 Jul 11 |
53.20000 -1.80 |
53.20 | 53.00 | 53.20 | 102,500 |
| 05 Jul 11 |
55.00000 +0.60 |
55.00 | 55.00 | 55.00 | 67,500 |
| 04 Jul 11 |
54.40000 +0.60 |
54.40 | 54.40 | 54.40 | 45,950 |
| 01 Jul 11 |
53.80000 -0.20 |
54.40 | 52.00 | 54.40 | 237,500 |
| 29 Jun 11 |
54.00000 -1.00 |
54.00 | 54.00 | 54.00 | 21,250 |
| 24 Jun 11 |
55.00000 -3.00 |
55.00 | 55.00 | 55.00 | 45,800 |
| 17 Jun 11 |
58.00000 +1.00 |
58.60 | 57.40 | 57.50 | 265,875 |
| 16 Jun 11 |
57.00000 -0.50 |
57.00 | 56.60 | 57.00 | 260,000 |
| 15 Jun 11 |
57.50000 +3.60 |
59.00 | 54.00 | 54.50 | 1,393,550 |
| 14 Jun 11 |
53.90000 +0.90 |
54.00 | 53.90 | 53.90 | 52,875 |
| 10 Jun 11 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 10,000 |
| 09 Jun 11 |
53.00000 -0.40 |
53.00 | 53.00 | 53.00 | 37,500 |
| 08 Jun 11 |
53.40000 +1.30 |
53.40 | 53.40 | 53.40 | 50,000 |
| 03 Jun 11 |
52.10000 +1.10 |
52.10 | 52.10 | 52.10 | 25,000 |
| 31 May 11 |
51.00000 -0.15 |
51.00 | 51.00 | 51.00 | 100,000 |
| 26 May 11 |
51.15000 -0.05 |
51.15 | 51.15 | 51.15 | 17,425 |
| 20 May 11 |
51.20000 -0.80 |
51.20 | 51.20 | 51.20 | 62,500 |
| 18 May 11 |
52.00000 -0.15 |
52.00 | 52.00 | 52.00 | 134,000 |
| 17 May 11 |
52.15000 -0.45 |
52.15 | 52.15 | 52.15 | 11,300 |
| 16 May 11 |
52.60000 +1.60 |
52.60 | 51.05 | 51.50 | 175,000 |
| 10 May 11 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 250,000 |
| 09 May 11 |
51.00000 -0.40 |
51.00 | 51.00 | 51.00 | 125,000 |
| 06 May 11 |
51.40000 +1.40 |
51.40 | 51.40 | 51.40 | 150,000 |
| 26 Apr 11 |
50.00000 -0.40 |
50.00 | 50.00 | 50.00 | 125,000 |
| 21 Apr 11 |
50.40000 -0.20 |
50.40 | 50.40 | 50.40 | 37,500 |
| 04 Apr 11 |
50.60000 -2.25 |
50.60 | 50.00 | 50.60 | 50,000 |
| 01 Apr 11 |
52.85000 +1.70 |
52.85 | 52.85 | 52.85 | 12,500 |
| 28 Mar 11 |
51.15300 -0.85 |
51.15 | 50.90 | 51.15 | 3,500,000 |
| 15 Mar 11 |
52.00000 -2.42 |
52.00 | 52.00 | 52.00 | 212,200 |
| 23 Feb 11 |
54.42000 +0.00 |
54.42 | 54.42 | 54.42 | 2,500 |
| 22 Feb 11 |
54.42000 -0.18 |
54.42 | 54.42 | 54.42 | 9,050 |
| 21 Feb 11 |
54.60000 +1.80 |
54.60 | 54.60 | 54.60 | 30,000 |
| 17 Feb 11 |
52.80000 -3.00 |
54.40 | 52.00 | 53.80 | 107,775 |
| 16 Feb 11 |
55.80000 +1.00 |
55.80 | 55.80 | 55.80 | 2,500 |
| 14 Feb 11 |
54.80000 -0.70 |
56.40 | 54.15 | 55.50 | 40,925 |
| 11 Feb 11 |
55.50000 +9.65 |
57.00 | 51.00 | 51.00 | 253,025 |
| 08 Feb 11 |
45.85000 +0.85 |
45.85 | 45.85 | 45.85 | 12,500 |
| 01 Feb 11 |
45.00000 -0.40 |
45.00 | 45.00 | 45.00 | 212,500 |
| 28 Jan 11 |
45.40000 +1.00 |
45.40 | 44.70 | 44.70 | 200,000 |
| 27 Jan 11 |
44.40000 -0.13 |
44.40 | 44.40 | 44.40 | 117,700 |
| 18 Jan 11 |
44.53000 -0.17 |
44.53 | 44.53 | 44.53 | 7,000 |
| 13 Jan 11 |
44.70000 +0.12 |
44.70 | 44.58 | 44.58 | 63,525 |
| 10 Jan 11 |
44.58000 -1.22 |
44.58 | 44.58 | 44.58 | 25,000 |
| 04 Jan 11 |
45.80000 -1.40 |
45.80 | 45.80 | 45.80 | 22,500 |
| 23 Dec 10 |
47.20000 +0.00 |
47.40 | 45.80 | 45.80 | 137,500 |
| 22 Dec 10 |
47.20000 +0.80 |
47.40 | 46.00 | 46.00 | 216,900 |
| 08 Dec 10 |
46.40000 +1.00 |
46.40 | 46.40 | 46.40 | 187,500 |
| 07 Dec 10 |
45.40000 +0.00 |
45.40 | 45.40 | 45.40 | 186,325 |
| 06 Dec 10 |
45.40000 -1.00 |
45.40 | 45.40 | 45.40 | 80,850 |
| 23 Nov 10 |
46.40000 +0.40 |
46.40 | 46.40 | 46.40 | 125,000 |
| 16 Nov 10 |
46.00000 +0.00 |
46.40 | 45.60 | 46.40 | 200,000 |
| 15 Nov 10 |
46.00000 +1.60 |
46.00 | 46.00 | 46.00 | 125,000 |
| 09 Nov 10 |
44.40000 -2.60 |
44.40 | 44.40 | 44.40 | 75,000 |
| 02 Nov 10 |
47.00000 +2.20 |
47.00 | 47.00 | 47.00 | 87,500 |
| 25 Oct 10 |
44.80000 -1.60 |
44.80 | 44.80 | 44.80 | 25,000 |
| 21 Oct 10 |
46.40000 +0.40 |
46.40 | 46.40 | 46.40 | 1,475 |
| 20 Oct 10 |
46.00000 +3.40 |
46.00 | 46.00 | 46.00 | 250,000 |
| 15 Oct 10 |
42.60000 -2.40 |
42.60 | 42.60 | 42.60 | 500,000 |
| 14 Oct 10 |
45.00000 +2.00 |
45.00 | 45.00 | 45.00 | 187,500 |
| 04 Oct 10 |
43.00000 -0.50 |
43.00 | 43.00 | 43.00 | 187,500 |
| 28 Sep 10 |
43.50000 +0.00 |
44.00 | 43.50 | 43.50 | 175,000 |
| 27 Sep 10 |
43.50000 -2.90 |
43.50 | 43.50 | 43.50 | 27,350 |
| 22 Sep 10 |
46.40000 -1.60 |
46.40 | 46.40 | 46.40 | 625,000 |
| 21 Sep 10 |
48.00000 +1.60 |
48.00 | 48.00 | 48.00 | 32,500 |
| 17 Sep 10 |
46.40000 +1.70 |
46.40 | 46.40 | 46.40 | 62,500 |
| 08 Sep 10 |
44.70000 +1.10 |
45.00 | 43.41 | 43.41 | 197,975 |
| 07 Sep 10 |
43.60000 +0.77 |
43.60 | 43.60 | 43.60 | 70,000 |
| 01 Sep 10 |
42.83200 +0.00 |
42.83 | 42.83 | 42.83 | 50,000 |
| 18 Aug 10 |
42.83200 -0.17 |
42.83 | 42.83 | 42.83 | 25,000 |
| 11 Aug 10 |
43.00000 -0.25 |
43.00 | 43.00 | 43.00 | 50,000 |
| 06 Aug 10 |
43.25000 +0.01 |
43.25 | 43.25 | 43.25 | 750 |
| 05 Aug 10 |
43.24000 +0.24 |
43.24 | 43.24 | 43.24 | 31,250 |
| 26 Jul 10 |
43.00000 +0.00 |
43.00 | 43.00 | 43.00 | 14,000 |
| 16 Jul 10 |
43.00000 -3.00 |
43.00 | 42.70 | 42.70 | 375,000 |
| 15 Jul 10 |
46.00000 +1.59 |
46.00 | 46.00 | 46.00 | 10,375 |
| 28 Jun 10 |
44.40800 +0.41 |
44.41 | 44.41 | 44.41 | 6,075 |
| 17 Jun 10 |
44.00000 +3.00 |
44.00 | 43.60 | 43.60 | 600,000 |
| 15 Jun 10 |
41.00000 -1.70 |
41.00 | 39.40 | 39.40 | 57,500 |
| 14 Jun 10 |
42.70000 -0.90 |
42.70 | 42.70 | 42.70 | 75,000 |
| 10 Jun 10 |
43.60000 +0.80 |
43.60 | 43.60 | 43.60 | 125,000 |
| 07 Jun 10 |
42.80000 +0.00 |
42.80 | 42.80 | 42.80 | 37,500 |
| 02 Jun 10 |
42.80000 -0.71 |
42.80 | 42.80 | 42.80 | 44,125 |
| 27 May 10 |
43.51000 -0.49 |
43.51 | 43.51 | 43.51 | 75,000 |
| 26 May 10 |
44.00000 +0.49 |
44.00 | 44.00 | 44.00 | 125,000 |
| 25 May 10 |
43.50800 -0.09 |
43.51 | 43.51 | 43.51 | 40,300 |
| 21 May 10 |
43.60000 -1.40 |
43.60 | 43.60 | 43.60 | 30,875 |
| 20 May 10 |
45.00000 -1.60 |
45.00 | 45.00 | 45.00 | 125,000 |
| 13 May 10 |
46.60000 +2.35 |
46.60 | 46.60 | 46.60 | 25,000 |
| 10 May 10 |
44.25000 +1.25 |
44.25 | 43.00 | 43.00 | 425,000 |
| 07 May 10 |
43.00000 -2.00 |
43.00 | 43.00 | 43.00 | 125,000 |
| 06 May 10 |
45.00000 +0.00 |
45.00 | 44.00 | 44.00 | 162,500 |
| 04 May 10 |
45.00000 +0.60 |
45.00 | 44.00 | 44.00 | 79,550 |
| 30 Apr 10 |
44.40000 -0.60 |
44.40 | 44.40 | 44.40 | 50,000 |
| 29 Apr 10 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 125,000 |
| 28 Apr 10 |
44.50000 -2.30 |
44.50 | 44.50 | 44.50 | 75,400 |
| 27 Apr 10 |
46.80000 +2.40 |
46.80 | 46.80 | 46.80 | 53,250 |
| 26 Apr 10 |
44.40000 -0.20 |
44.40 | 44.40 | 44.40 | 62,175 |
| 21 Apr 10 |
44.60000 +0.00 |
44.60 | 44.60 | 44.60 | 151,425 |
| 20 Apr 10 |
44.60000 -0.40 |
44.60 | 44.60 | 44.60 | 12,500 |
| 12 Apr 10 |
45.00000 +0.00 |
45.00 | 45.00 | 45.00 | 125,000 |
| 08 Apr 10 |
45.00000 -1.00 |
45.00 | 45.00 | 45.00 | 62,500 |
| 07 Apr 10 |
46.00000 +2.58 |
46.00 | 46.00 | 46.00 | 250 |
| 31 Mar 10 |
43.42000 -1.08 |
43.42 | 43.42 | 43.42 | 87,500 |
| 30 Mar 10 |
44.50000 +1.00 |
45.00 | 43.40 | 43.40 | 400,000 |
| 23 Mar 10 |
43.50000 -1.00 |
43.50 | 43.50 | 43.50 | 5,625 |
| 22 Mar 10 |
44.50000 +1.00 |
44.50 | 44.50 | 44.50 | 56,250 |
| 10 Mar 10 |
43.50000 -1.50 |
45.00 | 43.24 | 43.24 | 300,000 |
| 08 Mar 10 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 35,000 |
| 01 Mar 10 |
44.50000 +1.50 |
45.00 | 43.32 | 43.32 | 198,550 |
| 23 Feb 10 |
43.00000 +0.00 |
43.00 | 43.00 | 43.00 | 41,250 |
| 22 Feb 10 |
43.00000 -0.60 |
43.00 | 43.00 | 43.00 | 66,075 |
| 15 Feb 10 |
43.60000 -0.40 |
43.60 | 43.40 | 43.40 | 60,875 |
| 10 Feb 10 |
44.00000 +0.80 |
44.00 | 44.00 | 44.00 | 125,000 |
| 08 Feb 10 |
43.20000 -1.00 |
43.20 | 43.20 | 43.20 | 12,500 |
| 04 Feb 10 |
44.20000 +1.20 |
44.20 | 44.20 | 44.20 | 72,000 |
| 03 Feb 10 |
43.00000 +4.60 |
43.00 | 43.00 | 43.00 | 75,000 |
| 13 Jan 10 |
38.40000 +0.08 |
38.40 | 38.40 | 38.40 | 44,125 |
| 11 Jan 10 |
38.32000 -1.68 |
38.32 | 38.32 | 38.32 | 40,000 |
| 08 Jan 10 |
40.00000 +2.00 |
40.00 | 40.00 | 40.00 | 250,000 |
| 30 Dec 09 |
38.00000 -2.00 |
38.00 | 38.00 | 38.00 | 50,000 |
| 29 Dec 09 |
40.00000 +0.00 |
40.60 | 38.00 | 38.00 | 125,000 |
Victoria PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
43.70000 -0.30 |
44.00 | 43.70 | 44.00 | 25,396 |
| 19 Oct 26 |
44.00000 +0.42 |
44.30 | 43.50 | 44.00 | 119,117 |
| 16 Oct 26 |
43.57500 -0.42 |
44.85 | 43.58 | 44.85 | 27,624 |
| 15 Oct 26 |
44.00000 -1.00 |
44.80 | 42.05 | 42.05 | 11,697 |
| 14 Oct 26 |
45.00000 +1.00 |
45.00 | 42.90 | 44.05 | 10,222 |
| 13 Oct 26 |
44.00000 +2.00 |
44.00 | 42.20 | 43.00 | 29,246 |
| 12 Oct 26 |
42.00000 -1.00 |
42.00 | 41.55 | 41.95 | 23,711 |
| 09 Oct 26 |
43.00000 +0.00 |
44.00 | 41.80 | 43.00 | 67,855 |
| 08 Oct 26 |
43.00000 -1.00 |
43.60 | 42.80 | 43.00 | 65,642 |
| 07 Oct 26 |
44.00000 -2.00 |
46.75 | 43.30 | 45.50 | 260,081 |
| 06 Oct 26 |
46.00000 -0.50 |
47.95 | 45.05 | 47.95 | 5,706 |
| 05 Oct 26 |
46.50000 -2.50 |
48.50 | 46.00 | 48.50 | 280,785 |
| 02 Oct 26 |
49.00000 -3.60 |
49.95 | 48.50 | 49.00 | 98,304 |
| 01 Oct 26 |
52.60000 +1.05 |
53.40 | 49.05 | 53.40 | 45,577 |
| 30 Sep 26 |
51.55000 +0.40 |
53.30 | 51.55 | 53.30 | 2,448 |
| 29 Sep 26 |
51.15000 +2.15 |
51.15 | 49.80 | 49.85 | 86,733 |
| 28 Sep 26 |
49.00000 -1.00 |
50.00 | 49.00 | 49.05 | 29,814 |
| 25 Sep 26 |
50.00000 +0.30 |
50.00 | 49.00 | 50.00 | 26,285 |
| 24 Sep 26 |
49.70000 -2.00 |
51.00 | 49.70 | 51.00 | 160,867 |
| 23 Sep 26 |
51.70000 -4.30 |
56.00 | 51.00 | 53.10 | 174,305 |
| 22 Sep 26 |
56.00000 -0.55 |
56.00 | 53.00 | 54.00 | 164,483 |
| 21 Sep 26 |
56.55000 +0.55 |
56.55 | 54.20 | 55.10 | 28,543 |
| 18 Sep 26 |
56.00000 -1.80 |
56.00 | 56.00 | 56.00 | 6,001 |
| 17 Sep 26 |
57.80000 +0.80 |
57.80 | 56.00 | 56.60 | 44,646 |
| 16 Sep 26 |
57.00000 +2.00 |
58.90 | 57.00 | 58.40 | 340 |
| 15 Sep 26 |
55.00000 -1.00 |
60.00 | 55.00 | 60.00 | 71,405 |
| 14 Sep 26 |
56.00000 -1.05 |
56.10 | 55.10 | 56.10 | 25,606 |
| 11 Sep 26 |
57.05000 +2.05 |
57.05 | 56.00 | 56.00 | 170,508 |
| 10 Sep 26 |
55.00000 -2.35 |
55.40 | 54.30 | 55.10 | 34,049 |
| 09 Sep 26 |
57.35000 +0.45 |
57.35 | 54.30 | 54.30 | 5,179 |
| 08 Sep 26 |
56.90000 -0.10 |
56.90 | 55.60 | 55.60 | 3,437 |
| 07 Sep 26 |
57.00000 +1.00 |
57.42 | 54.36 | 56.90 | 17,299 |
| 04 Sep 26 |
56.00000 -1.75 |
56.10 | 55.90 | 56.10 | 100,712 |
| 03 Sep 26 |
57.75000 -0.25 |
58.00 | 57.00 | 58.00 | 51,848 |
| 02 Sep 26 |
58.00000 +1.40 |
58.10 | 56.90 | 57.00 | 77,964 |
| 01 Sep 26 |
56.60000 -0.40 |
56.90 | 54.00 | 54.00 | 86,912 |
| 28 Aug 26 |
57.00000 +3.00 |
57.00 | 55.90 | 56.00 | 83,828 |
| 27 Aug 26 |
54.00000 +0.00 |
55.00 | 54.00 | 55.00 | 132,417 |
| 26 Aug 26 |
54.00000 -1.10 |
58.30 | 54.00 | 54.00 | 11,436 |
| 25 Aug 26 |
55.10000 -1.85 |
57.80 | 54.00 | 55.10 | 70,023 |
| 24 Aug 26 |
56.95000 +2.45 |
56.95 | 56.95 | 56.95 | 2,865 |
| 21 Aug 26 |
54.50000 -2.50 |
57.00 | 54.50 | 55.00 | 110,348 |
| 20 Aug 26 |
57.00000 +0.55 |
59.00 | 57.00 | 59.00 | 16,178 |
| 19 Aug 26 |
56.45000 +0.45 |
58.90 | 54.00 | 58.20 | 3,419 |
| 18 Aug 26 |
56.00000 +0.10 |
58.90 | 56.00 | 58.90 | 85,780 |
| 17 Aug 26 |
55.90000 +0.20 |
59.00 | 54.60 | 56.00 | 43,178 |
| 14 Aug 26 |
55.70000 -2.50 |
58.20 | 55.70 | 58.20 | 269,050 |
| 13 Aug 26 |
58.20000 +0.00 |
61.00 | 58.20 | 58.20 | 27,465 |
| 12 Aug 26 |
58.20000 -0.80 |
61.00 | 58.20 | 61.00 | 311,973 |
| 11 Aug 26 |
59.00000 +0.80 |
59.00 | 58.20 | 58.20 | 8,642 |
| 10 Aug 26 |
58.20000 -1.95 |
61.40 | 58.10 | 59.00 | 339,792 |
| 07 Aug 26 |
60.15000 -2.35 |
62.60 | 60.00 | 60.00 | 88,434 |
| 06 Aug 26 |
62.50000 -0.50 |
62.50 | 60.00 | 61.00 | 5,944 |
| 05 Aug 26 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 59,073 |
| 04 Aug 26 |
63.00000 -2.75 |
66.40 | 61.00 | 65.00 | 177,974 |
| 03 Aug 26 |
65.75000 +0.75 |
68.40 | 64.10 | 68.40 | 40,113 |
| 31 Jul 26 |
65.00000 -1.10 |
67.00 | 65.00 | 67.00 | 72,182 |
| 30 Jul 26 |
66.10000 -4.10 |
69.50 | 66.10 | 69.50 | 151,369 |
| 29 Jul 26 |
70.20000 +3.20 |
71.90 | 67.70 | 69.60 | 49,986 |
| 28 Jul 26 |
67.00000 -4.70 |
67.00 | 67.00 | 67.00 | 129,499 |
| 27 Jul 26 |
71.70000 +5.20 |
72.00 | 68.60 | 68.60 | 363,386 |
| 24 Jul 26 |
66.50000 -5.50 |
72.00 | 59.50 | 72.00 | 578,003 |
| 23 Jul 26 |
72.00000 +8.90 |
72.00 | 63.98 | 68.40 | 912,926 |
| 22 Jul 26 |
63.10000 -2.90 |
69.50 | 63.10 | 69.30 | 138,355 |
| 21 Jul 26 |
66.00000 +2.90 |
66.00 | 66.00 | 66.00 | 93,230 |
| 20 Jul 26 |
63.10000 -3.90 |
69.30 | 63.10 | 69.30 | 107,267 |
| 17 Jul 26 |
67.00000 +1.00 |
68.00 | 65.10 | 65.50 | 8,150 |
| 16 Jul 26 |
66.00000 -3.30 |
70.90 | 66.00 | 67.60 | 12,746 |
| 15 Jul 26 |
69.30000 +1.00 |
71.00 | 65.30 | 68.30 | 141,897 |
| 14 Jul 26 |
68.30000 -0.20 |
68.60 | 64.10 | 67.00 | 75,901 |
| 13 Jul 26 |
68.50000 -2.30 |
68.50 | 65.10 | 65.60 | 104,376 |
| 10 Jul 26 |
70.80000 +3.90 |
70.80 | 67.00 | 69.35 | 106,191 |
| 09 Jul 26 |
66.90000 -6.50 |
76.00 | 65.00 | 76.00 | 389,625 |
| 08 Jul 26 |
73.40000 +15.40 |
76.50 | 56.00 | 56.30 | 2,154,407 |
| 07 Jul 26 |
58.00000 +1.70 |
58.00 | 57.73 | 58.00 | 40,533 |
| 06 Jul 26 |
56.30000 +0.00 |
58.00 | 56.30 | 56.30 | 3,943 |
| 03 Jul 26 |
56.30000 +1.30 |
58.00 | 54.60 | 58.00 | 192,251 |
| 02 Jul 26 |
55.00000 -3.00 |
59.57 | 55.00 | 59.57 | 196,678 |
| 01 Jul 26 |
58.00000 -6.00 |
65.80 | 58.00 | 65.80 | 375,842 |
| 30 Jun 26 |
64.00000 +2.80 |
67.00 | 60.00 | 62.00 | 909,841 |
| 29 Jun 26 |
61.20000 +6.70 |
62.70 | 52.10 | 55.00 | 444,668 |
| 26 Jun 26 |
54.50000 +4.50 |
56.26 | 50.70 | 51.00 | 594,408 |
| 25 Jun 26 |
50.00000 +1.00 |
50.90 | 49.05 | 50.90 | 114,340 |
| 24 Jun 26 |
49.00000 +0.00 |
51.00 | 49.00 | 51.00 | 299,795 |
| 23 Jun 26 |
49.00000 +3.00 |
50.00 | 44.25 | 46.00 | 195,559 |
| 22 Jun 26 |
46.00000 -1.30 |
49.90 | 46.00 | 47.00 | 77,781 |
| 19 Jun 26 |
47.30000 -1.70 |
52.00 | 47.30 | 52.00 | 19,348 |
| 18 Jun 26 |
49.00000 -3.00 |
50.40 | 49.00 | 50.00 | 161,059 |
| 17 Jun 26 |
52.00000 +1.80 |
52.00 | 50.00 | 50.00 | 520,975 |
| 16 Jun 26 |
50.20000 +0.20 |
52.00 | 49.78 | 52.00 | 60,061 |
| 15 Jun 26 |
50.00000 +1.95 |
52.00 | 47.50 | 50.00 | 196,410 |
| 12 Jun 26 |
48.05000 +2.85 |
49.90 | 44.55 | 44.55 | 184,947 |
| 11 Jun 26 |
45.20000 +1.50 |
46.15 | 43.00 | 43.00 | 215,099 |
| 10 Jun 26 |
43.70000 +1.75 |
44.84 | 41.00 | 41.00 | 897,260 |
| 09 Jun 26 |
41.95000 +2.00 |
43.00 | 38.25 | 38.25 | 170,639 |
| 08 Jun 26 |
39.95000 +0.00 |
39.95 | 38.00 | 38.00 | 76,742 |
| 05 Jun 26 |
39.95000 +1.95 |
40.00 | 36.20 | 36.20 | 275,927 |
| 04 Jun 26 |
38.00000 +0.25 |
39.00 | 36.00 | 39.00 | 99,594 |
| 03 Jun 26 |
37.75000 +0.25 |
38.05 | 36.00 | 36.20 | 133,020 |
| 02 Jun 26 |
37.50000 +0.55 |
37.50 | 34.95 | 35.88 | 136,135 |
| 01 Jun 26 |
36.95000 -0.40 |
38.75 | 34.65 | 37.35 | 168,447 |
| 29 May 26 |
37.35000 +0.00 |
37.35 | 36.00 | 36.00 | 7,662 |
| 28 May 26 |
37.35000 +0.35 |
37.50 | 36.19 | 36.50 | 121,159 |
| 27 May 26 |
37.00000 +0.25 |
37.29 | 35.55 | 36.91 | 21,768 |
| 26 May 26 |
36.75000 +1.75 |
37.00 | 34.00 | 36.30 | 32,067 |
| 22 May 26 |
35.00000 -3.50 |
38.95 | 34.95 | 37.05 | 353,972 |
| 21 May 26 |
38.50000 +1.50 |
39.00 | 35.00 | 35.00 | 83,356 |
| 20 May 26 |
37.00000 +1.00 |
37.00 | 34.95 | 36.70 | 23,202 |
| 19 May 26 |
36.00000 -4.00 |
39.95 | 35.00 | 37.00 | 287,178 |
| 18 May 26 |
40.00000 +1.60 |
40.00 | 36.75 | 36.75 | 102,285 |
| 15 May 26 |
38.40000 -1.60 |
42.00 | 38.25 | 40.00 | 157,106 |
| 14 May 26 |
40.00000 +1.10 |
44.88 | 40.00 | 40.95 | 687,074 |
| 13 May 26 |
38.90000 +5.30 |
40.95 | 33.00 | 35.30 | 728,569 |
| 12 May 26 |
33.60000 -1.05 |
35.25 | 33.00 | 34.00 | 85,050 |
| 11 May 26 |
34.65000 +3.00 |
35.25 | 31.55 | 31.65 | 507,478 |
| 08 May 26 |
31.65000 +1.50 |
34.00 | 30.00 | 30.00 | 290,842 |
| 07 May 26 |
30.15000 -2.85 |
35.70 | 30.15 | 33.05 | 230,937 |
| 06 May 26 |
33.00000 -0.90 |
35.95 | 33.00 | 35.00 | 212,128 |
| 05 May 26 |
33.90000 -2.10 |
36.95 | 33.90 | 36.00 | 87,269 |
| 01 May 26 |
36.00000 -1.10 |
38.95 | 34.90 | 37.05 | 295,957 |
| 30 Apr 26 |
37.10000 -2.85 |
38.56 | 36.25 | 38.56 | 290,459 |
| 29 Apr 26 |
39.95000 +0.50 |
40.00 | 38.85 | 39.05 | 116,622 |
| 28 Apr 26 |
39.45000 +0.25 |
40.60 | 38.05 | 40.60 | 7,409 |
| 27 Apr 26 |
39.20000 +1.40 |
40.60 | 37.25 | 38.90 | 474,957 |
| 24 Apr 26 |
37.80000 -2.35 |
41.65 | 37.00 | 38.85 | 1,020,554 |
| 23 Apr 26 |
40.15000 -0.05 |
41.50 | 38.80 | 38.80 | 435,923 |
| 22 Apr 26 |
40.20000 +1.03 |
40.80 | 38.85 | 40.80 | 331,212 |
| 21 Apr 26 |
39.17500 -0.23 |
40.90 | 38.80 | 38.85 | 72,394 |
| 20 Apr 26 |
39.40000 +0.60 |
40.95 | 38.80 | 38.80 | 30,068 |
| 17 Apr 26 |
38.80000 +0.00 |
42.00 | 36.20 | 42.00 | 1,578,162 |
| 16 Apr 26 |
38.80000 -0.90 |
41.75 | 38.80 | 38.95 | 242,176 |
| 15 Apr 26 |
39.70000 -3.00 |
42.36 | 38.00 | 41.00 | 1,070,551 |
| 14 Apr 26 |
42.70000 +3.60 |
44.90 | 38.05 | 39.00 | 1,851,613 |
| 13 Apr 26 |
39.10000 +1.10 |
39.50 | 37.30 | 39.25 | 144,603 |
| 10 Apr 26 |
38.00000 +1.25 |
39.53 | 36.60 | 36.60 | 823,504 |
| 09 Apr 26 |
36.75000 -0.05 |
40.86 | 36.75 | 39.75 | 1,170,968 |
| 08 Apr 26 |
36.80000 -1.45 |
39.95 | 36.80 | 37.00 | 522,290 |
| 07 Apr 26 |
38.25000 -2.75 |
46.37 | 37.55 | 43.00 | 2,717,935 |
| 02 Apr 26 |
41.00000 +9.00 |
44.00 | 31.30 | 31.30 | 3,183,587 |
| 01 Apr 26 |
32.00000 +6.50 |
34.26 | 25.86 | 25.86 | 861,676 |
| 31 Mar 26 |
25.50000 +0.40 |
25.85 | 23.78 | 25.40 | 229,957 |
| 30 Mar 26 |
25.10000 +1.50 |
25.10 | 23.68 | 25.00 | 91,762 |
| 27 Mar 26 |
23.60000 +0.10 |
25.00 | 23.55 | 23.55 | 42,658 |
| 26 Mar 26 |
23.50000 -0.25 |
25.15 | 23.05 | 25.01 | 139,994 |
| 25 Mar 26 |
23.75000 -0.25 |
24.55 | 22.50 | 23.81 | 293,477 |
| 24 Mar 26 |
24.00000 +0.80 |
24.00 | 22.92 | 23.00 | 232,643 |
| 23 Mar 26 |
23.20000 +0.40 |
23.20 | 22.62 | 23.20 | 164,557 |
| 20 Mar 26 |
22.80000 +0.15 |
23.00 | 22.20 | 22.20 | 244,081 |
| 19 Mar 26 |
22.65000 +0.65 |
23.15 | 21.56 | 22.70 | 248,017 |
| 18 Mar 26 |
22.00000 +1.00 |
22.00 | 21.44 | 21.60 | 75,094 |
| 17 Mar 26 |
21.00000 -0.10 |
22.00 | 20.40 | 20.40 | 49,198 |
| 16 Mar 26 |
21.10000 +1.10 |
21.60 | 20.00 | 20.00 | 43,384 |
| 13 Mar 26 |
20.00000 -0.50 |
20.79 | 20.00 | 20.00 | 67,602 |
| 12 Mar 26 |
20.50000 -0.95 |
21.95 | 20.50 | 21.45 | 13,543 |
| 11 Mar 26 |
21.45000 +1.85 |
21.45 | 19.48 | 20.50 | 304,315 |
| 10 Mar 26 |
19.60000 -3.23 |
23.55 | 19.60 | 23.55 | 384,583 |
| 09 Mar 26 |
22.82500 +0.83 |
23.80 | 22.27 | 22.90 | 21,535 |
| 06 Mar 26 |
22.00000 -0.75 |
24.55 | 22.00 | 22.50 | 172,023 |
| 05 Mar 26 |
22.75000 -0.25 |
24.65 | 22.75 | 22.80 | 40,890 |
| 04 Mar 26 |
23.00000 +0.10 |
24.70 | 22.80 | 22.80 | 62,339 |
| 03 Mar 26 |
22.90000 -0.38 |
24.84 | 22.80 | 24.65 | 119,222 |
| 02 Mar 26 |
23.27500 -1.38 |
26.00 | 23.00 | 25.05 | 393,134 |
| 27 Feb 26 |
24.65000 -0.85 |
27.25 | 24.61 | 27.25 | 248,771 |
| 26 Feb 26 |
25.50000 -0.35 |
26.95 | 25.50 | 26.95 | 60,341 |
| 25 Feb 26 |
25.85000 -1.15 |
28.00 | 25.85 | 28.00 | 33,235 |
| 24 Feb 26 |
27.00000 +1.00 |
27.80 | 25.17 | 25.25 | 331,957 |
| 23 Feb 26 |
26.00000 -0.10 |
26.74 | 22.10 | 25.20 | 1,106,109 |
| 20 Feb 26 |
26.10000 -1.00 |
27.36 | 26.05 | 26.05 | 57,142 |
| 19 Feb 26 |
27.10000 -0.70 |
28.95 | 26.70 | 28.10 | 16,159 |
| 18 Feb 26 |
27.80000 +0.75 |
28.10 | 27.23 | 27.95 | 594,926 |
| 17 Feb 26 |
27.05000 +0.55 |
28.00 | 26.80 | 28.00 | 81,055 |
| 16 Feb 26 |
26.50000 +0.50 |
28.00 | 26.05 | 26.40 | 351,378 |
| 13 Feb 26 |
26.00000 +0.30 |
27.25 | 25.70 | 26.37 | 322,645 |
| 12 Feb 26 |
25.70000 -0.15 |
26.50 | 25.20 | 25.20 | 60,996 |
| 11 Feb 26 |
25.85000 -1.20 |
28.55 | 25.44 | 27.85 | 1,609,336 |
| 10 Feb 26 |
27.05000 +0.55 |
27.95 | 26.31 | 26.40 | 357,631 |
| 09 Feb 26 |
26.50000 -0.45 |
26.95 | 26.00 | 26.00 | 163,788 |
| 06 Feb 26 |
26.95000 +0.70 |
27.86 | 26.15 | 26.15 | 106,431 |
| 05 Feb 26 |
26.25000 -1.00 |
27.95 | 26.05 | 26.05 | 94,544 |
| 04 Feb 26 |
27.25000 -0.35 |
27.60 | 26.10 | 26.20 | 473,494 |
| 03 Feb 26 |
27.60000 -1.30 |
30.00 | 27.40 | 28.00 | 230,126 |
| 02 Feb 26 |
28.90000 +0.30 |
29.15 | 27.70 | 28.50 | 443,837 |
| 30 Jan 26 |
28.60000 +0.30 |
29.75 | 27.20 | 29.75 | 862,114 |
| 29 Jan 26 |
28.30000 -0.60 |
30.80 | 28.13 | 28.20 | 1,338,596 |
| 28 Jan 26 |
28.90000 -0.20 |
30.20 | 28.25 | 30.20 | 194,369 |
| 27 Jan 26 |
29.10000 +0.20 |
30.95 | 28.84 | 29.50 | 268,700 |
| 26 Jan 26 |
28.90000 +0.70 |
29.72 | 28.40 | 29.61 | 548,969 |
| 23 Jan 26 |
28.20000 +0.05 |
30.00 | 27.60 | 30.00 | 2,023,706 |
| 22 Jan 26 |
28.15000 +1.50 |
29.84 | 27.00 | 28.20 | 1,717,446 |
| 21 Jan 26 |
26.65000 +0.95 |
27.77 | 23.95 | 26.00 | 2,816,083 |
| 20 Jan 26 |
25.70000 -8.50 |
33.40 | 23.05 | 33.10 | 4,681,198 |
| 19 Jan 26 |
34.20000 -1.30 |
35.25 | 32.90 | 35.25 | 504,260 |
| 16 Jan 26 |
35.50000 +0.15 |
36.00 | 34.04 | 36.00 | 677,294 |
| 15 Jan 26 |
35.35000 +0.40 |
36.27 | 34.35 | 34.35 | 218,766 |
| 14 Jan 26 |
34.95000 -0.90 |
37.00 | 34.95 | 35.75 | 378,983 |
| 13 Jan 26 |
35.85000 +0.35 |
36.70 | 34.83 | 36.10 | 1,058,331 |
| 12 Jan 26 |
35.50000 -2.75 |
39.20 | 34.66 | 39.10 | 1,263,379 |
| 09 Jan 26 |
38.25000 +0.10 |
39.65 | 37.60 | 38.35 | 132,310 |
| 08 Jan 26 |
38.15000 -1.22 |
40.64 | 38.15 | 40.00 | 436,918 |
| 07 Jan 26 |
39.37500 +1.38 |
39.38 | 38.09 | 38.54 | 42,907 |
| 06 Jan 26 |
38.00000 -0.10 |
38.85 | 37.43 | 37.43 | 112,488 |
| 05 Jan 26 |
38.10000 -2.15 |
41.06 | 37.00 | 40.05 | 621,058 |
| 02 Jan 26 |
40.25000 +0.90 |
42.90 | 39.05 | 40.02 | 420,625 |
| 31 Dec 25 |
39.35000 +0.85 |
41.95 | 39.00 | 39.32 | 223,760 |
| 30 Dec 25 |
38.50000 +0.35 |
39.50 | 37.15 | 38.25 | 50,928 |
| 29 Dec 25 |
38.15000 +0.90 |
38.56 | 35.65 | 35.65 | 206,859 |
| 24 Dec 25 |
37.25000 +1.50 |
37.37 | 35.50 | 36.00 | 380,989 |
| 23 Dec 25 |
35.75000 -0.55 |
38.00 | 35.40 | 38.00 | 101,189 |
| 22 Dec 25 |
36.30000 -1.70 |
40.00 | 36.30 | 38.00 | 294,681 |
| 19 Dec 25 |
38.00000 -2.65 |
42.55 | 38.00 | 42.55 | 328,943 |
| 18 Dec 25 |
40.65000 +3.88 |
43.12 | 36.95 | 37.50 | 2,523,014 |
| 17 Dec 25 |
36.77500 -0.72 |
38.00 | 29.42 | 37.00 | 2,078,066 |
| 16 Dec 25 |
37.50000 +0.80 |
38.10 | 35.75 | 37.00 | 489,456 |
| 15 Dec 25 |
36.70000 +1.00 |
36.70 | 35.05 | 35.05 | 260,572 |
| 12 Dec 25 |
35.70000 +0.20 |
36.75 | 35.09 | 36.75 | 286,418 |
| 11 Dec 25 |
35.50000 -0.50 |
36.75 | 35.40 | 36.75 | 147,513 |
| 10 Dec 25 |
36.00000 -0.80 |
38.00 | 36.00 | 37.45 | 139,043 |
| 09 Dec 25 |
36.80000 +1.80 |
37.55 | 35.60 | 35.95 | 276,378 |
| 08 Dec 25 |
35.00000 -1.05 |
38.00 | 34.71 | 38.00 | 837,931 |
| 05 Dec 25 |
36.05000 -0.60 |
38.60 | 36.05 | 38.60 | 250,703 |
| 04 Dec 25 |
36.65000 -0.15 |
37.19 | 36.50 | 36.70 | 291,986 |
| 03 Dec 25 |
36.80000 -1.35 |
39.00 | 36.80 | 38.66 | 215,374 |
| 02 Dec 25 |
38.15000 -1.25 |
39.50 | 38.15 | 39.50 | 81,484 |
| 01 Dec 25 |
39.40000 +0.40 |
41.40 | 39.40 | 41.35 | 175,622 |
| 28 Nov 25 |
39.00000 -0.45 |
40.57 | 39.00 | 40.57 | 64,463 |
| 27 Nov 25 |
39.45000 -0.85 |
41.30 | 39.40 | 40.92 | 221,377 |
| 26 Nov 25 |
40.30000 +1.65 |
43.90 | 39.00 | 39.75 | 686,552 |
| 25 Nov 25 |
38.65000 -1.05 |
41.00 | 38.40 | 41.00 | 212,345 |
| 24 Nov 25 |
39.70000 -0.90 |
41.95 | 39.70 | 40.40 | 121,815 |
| 21 Nov 25 |
40.60000 -0.10 |
41.00 | 40.60 | 40.93 | 52,087 |
| 20 Nov 25 |
40.70000 -1.30 |
41.95 | 40.70 | 41.00 | 104,309 |
| 19 Nov 25 |
42.00000 +0.00 |
42.50 | 40.89 | 40.89 | 203,072 |
| 18 Nov 25 |
42.00000 -1.00 |
42.95 | 41.13 | 41.13 | 62,483 |
| 17 Nov 25 |
43.00000 +0.40 |
43.95 | 42.45 | 43.95 | 88,924 |
| 14 Nov 25 |
42.60000 -2.95 |
45.60 | 42.05 | 45.55 | 279,687 |
| 13 Nov 25 |
45.55000 +0.05 |
47.00 | 45.50 | 45.50 | 115,291 |
| 12 Nov 25 |
45.50000 -1.50 |
48.15 | 45.50 | 47.78 | 79,139 |
| 11 Nov 25 |
47.00000 +0.95 |
47.70 | 46.00 | 46.00 | 213,327 |
| 10 Nov 25 |
46.05000 -0.40 |
49.30 | 46.00 | 48.50 | 96,381 |
| 07 Nov 25 |
46.45000 -3.35 |
51.60 | 46.45 | 50.42 | 96,746 |
| 06 Nov 25 |
49.80000 -5.00 |
52.50 | 48.80 | 51.70 | 259,545 |
| 05 Nov 25 |
54.80000 +2.80 |
54.80 | 50.20 | 50.20 | 70,557 |
| 04 Nov 25 |
52.00000 -0.30 |
54.00 | 50.69 | 54.00 | 449,039 |
| 03 Nov 25 |
52.30000 -2.10 |
56.50 | 52.30 | 52.70 | 122,339 |
| 31 Oct 25 |
54.40000 +0.20 |
56.10 | 52.20 | 54.00 | 204,389 |
| 30 Oct 25 |
54.20000 -0.80 |
56.00 | 54.10 | 56.00 | 34,740 |
| 29 Oct 25 |
55.00000 -0.50 |
57.00 | 54.60 | 55.00 | 55,388 |
| 28 Oct 25 |
55.50000 -4.20 |
58.70 | 55.50 | 58.00 | 119,406 |
| 27 Oct 25 |
59.70000 +0.20 |
59.70 | 58.00 | 58.00 | 42,174 |
| 24 Oct 25 |
59.50000 -2.50 |
64.00 | 58.10 | 64.00 | 137,245 |
| 23 Oct 25 |
62.00000 +4.50 |
63.90 | 56.00 | 56.00 | 349,805 |
| 22 Oct 25 |
57.50000 +0.00 |
58.30 | 56.20 | 58.00 | 68,007 |
| 21 Oct 25 |
57.50000 -0.70 |
58.90 | 54.33 | 58.90 | 478,249 |
| 20 Oct 25 |
58.20000 +4.00 |
58.20 | 53.44 | 56.00 | 425,401 |
| 17 Oct 25 |
54.20000 -3.80 |
58.80 | 52.00 | 58.80 | 534,720 |
| 16 Oct 25 |
58.00000 +1.00 |
59.90 | 57.01 | 59.50 | 75,865 |
| 15 Oct 25 |
57.00000 -0.40 |
58.00 | 56.30 | 56.60 | 142,175 |
| 14 Oct 25 |
57.40000 -2.30 |
59.80 | 56.30 | 58.30 | 85,587 |
| 13 Oct 25 |
59.70000 +0.70 |
61.11 | 56.30 | 59.00 | 190,026 |
| 10 Oct 25 |
59.00000 -2.00 |
60.90 | 58.20 | 60.10 | 65,336 |
| 09 Oct 25 |
61.00000 -1.00 |
62.00 | 60.40 | 62.00 | 18,864 |
| 08 Oct 25 |
62.00000 +2.00 |
62.00 | 60.00 | 61.17 | 21,223 |
| 07 Oct 25 |
60.00000 -1.30 |
61.80 | 58.93 | 61.00 | 55,729 |
| 06 Oct 25 |
61.30000 -0.60 |
62.00 | 60.56 | 62.00 | 26,958 |
| 03 Oct 25 |
61.90000 +2.90 |
61.90 | 59.50 | 60.15 | 159,867 |
| 02 Oct 25 |
59.00000 -6.50 |
65.10 | 57.90 | 65.10 | 638,955 |
| 01 Oct 25 |
65.50000 -0.50 |
67.82 | 65.00 | 67.82 | 370,326 |
| 30 Sep 25 |
66.00000 -1.30 |
68.40 | 66.00 | 66.07 | 4,514 |
| 29 Sep 25 |
67.30000 +0.30 |
67.83 | 66.20 | 67.57 | 42,443 |
| 26 Sep 25 |
67.00000 +1.50 |
67.96 | 65.60 | 65.62 | 59,786 |
| 25 Sep 25 |
65.50000 -0.90 |
67.30 | 65.50 | 67.30 | 52,455 |
| 24 Sep 25 |
66.40000 -0.90 |
67.30 | 65.00 | 66.22 | 90,090 |
| 23 Sep 25 |
67.30000 -0.70 |
69.00 | 65.04 | 68.00 | 290,189 |
| 22 Sep 25 |
68.00000 -0.90 |
69.60 | 68.00 | 69.40 | 82,843 |
| 19 Sep 25 |
68.90000 -1.10 |
70.20 | 68.10 | 68.10 | 77,567 |
| 18 Sep 25 |
70.00000 +2.00 |
70.50 | 67.82 | 68.93 | 21,774 |
| 17 Sep 25 |
68.00000 +0.40 |
69.60 | 67.70 | 69.22 | 105,207 |
| 16 Sep 25 |
67.60000 -1.30 |
69.95 | 67.47 | 69.76 | 117,650 |
| 15 Sep 25 |
68.90000 +0.90 |
70.00 | 68.14 | 69.90 | 103,899 |
| 12 Sep 25 |
68.00000 +0.80 |
69.60 | 67.30 | 68.52 | 206,508 |
| 11 Sep 25 |
67.20000 +0.20 |
69.20 | 67.00 | 67.00 | 121,032 |
| 10 Sep 25 |
67.00000 -1.00 |
69.10 | 66.50 | 68.00 | 82,799 |
| 09 Sep 25 |
68.00000 +0.00 |
69.10 | 67.05 | 67.15 | 69,014 |
| 08 Sep 25 |
68.00000 +0.20 |
69.10 | 66.84 | 69.00 | 90,481 |
| 05 Sep 25 |
67.80000 +1.60 |
69.10 | 67.28 | 68.20 | 78,688 |
| 04 Sep 25 |
66.20000 -1.50 |
67.70 | 64.00 | 67.20 | 207,222 |
| 03 Sep 25 |
67.70000 -0.80 |
69.50 | 67.14 | 68.40 | 151,944 |
| 02 Sep 25 |
68.50000 +0.00 |
68.50 | 66.39 | 67.10 | 66,388 |
| 01 Sep 25 |
68.50000 -2.80 |
69.80 | 67.21 | 69.00 | 118,114 |
| 29 Aug 25 |
71.30000 +2.00 |
72.00 | 69.00 | 69.00 | 234,229 |
| 28 Aug 25 |
69.30000 +0.00 |
70.70 | 67.40 | 69.30 | 202,469 |
| 27 Aug 25 |
69.30000 -3.80 |
76.60 | 68.65 | 73.10 | 261,606 |
| 26 Aug 25 |
73.10000 +0.30 |
75.00 | 70.50 | 71.00 | 107,687 |
| 22 Aug 25 |
72.80000 +0.90 |
74.00 | 71.00 | 71.80 | 139,798 |
| 21 Aug 25 |
71.90000 +0.20 |
75.90 | 70.60 | 71.40 | 88,573 |
| 20 Aug 25 |
71.70000 -1.30 |
73.00 | 70.36 | 72.80 | 231,133 |
| 19 Aug 25 |
73.00000 -2.00 |
77.30 | 72.60 | 75.50 | 249,730 |
| 18 Aug 25 |
75.00000 -2.80 |
80.90 | 73.20 | 77.40 | 198,479 |
| 15 Aug 25 |
77.80000 -2.70 |
81.40 | 77.80 | 81.00 | 200,505 |
| 14 Aug 25 |
80.50000 +0.00 |
81.21 | 80.00 | 80.00 | 120,160 |
| 13 Aug 25 |
80.50000 -1.20 |
83.90 | 80.00 | 80.00 | 149,759 |
| 12 Aug 25 |
81.70000 -4.30 |
86.00 | 81.60 | 86.00 | 124,445 |
| 11 Aug 25 |
86.00000 -4.00 |
92.90 | 86.00 | 90.00 | 71,414 |
| 08 Aug 25 |
90.00000 +0.00 |
93.00 | 86.00 | 93.00 | 311,570 |
| 07 Aug 25 |
90.00000 -6.00 |
97.60 | 88.72 | 96.10 | 650,824 |
| 06 Aug 25 |
96.00000 -5.80 |
103.80 | 95.00 | 103.80 | 587,969 |
| 05 Aug 25 |
101.80000 -0.80 |
111.00 | 101.80 | 105.00 | 1,309,174 |
| 04 Aug 25 |
102.60000 +13.10 |
104.40 | 86.66 | 90.00 | 1,014,021 |
| 01 Aug 25 |
89.50000 +5.60 |
89.71 | 83.50 | 84.90 | 409,412 |
| 31 Jul 25 |
83.90000 +4.70 |
87.40 | 80.23 | 82.00 | 473,051 |
| 30 Jul 25 |
79.20000 +0.00 |
81.52 | 78.00 | 81.00 | 322,794 |
| 29 Jul 25 |
79.20000 -4.10 |
86.30 | 78.00 | 83.50 | 345,554 |
| 28 Jul 25 |
83.30000 +3.30 |
83.50 | 79.97 | 81.40 | 416,991 |
| 25 Jul 25 |
80.00000 +0.00 |
83.50 | 76.60 | 83.50 | 550,109 |
| 24 Jul 25 |
80.00000 +6.40 |
88.50 | 69.00 | 69.00 | 2,219,994 |
| 23 Jul 25 |
73.60000 +5.10 |
73.60 | 68.22 | 70.00 | 141,917 |
| 22 Jul 25 |
68.50000 -0.50 |
71.20 | 67.10 | 68.50 | 281,402 |
| 21 Jul 25 |
69.00000 +0.00 |
70.80 | 69.00 | 70.10 | 126,655 |
| 18 Jul 25 |
69.00000 +0.00 |
70.16 | 68.76 | 70.00 | 80,797 |
| 17 Jul 25 |
69.00000 +0.00 |
72.84 | 68.78 | 71.00 | 305,776 |
| 16 Jul 25 |
69.00000 -4.00 |
73.80 | 69.00 | 72.00 | 114,849 |
| 15 Jul 25 |
73.00000 -2.80 |
77.94 | 73.00 | 76.50 | 165,401 |
| 14 Jul 25 |
75.80000 -6.20 |
82.73 | 75.70 | 82.10 | 208,748 |
| 11 Jul 25 |
82.00000 -3.90 |
86.00 | 82.00 | 85.10 | 65,682 |
| 10 Jul 25 |
85.90000 -0.20 |
89.90 | 85.20 | 88.90 | 118,140 |
| 09 Jul 25 |
86.10000 +2.10 |
87.14 | 83.27 | 84.40 | 119,588 |
| 08 Jul 25 |
84.00000 +4.00 |
89.90 | 80.00 | 80.00 | 1,060,975 |
| 07 Jul 25 |
80.00000 +7.00 |
84.90 | 72.90 | 74.80 | 839,128 |
| 04 Jul 25 |
73.00000 +3.50 |
75.00 | 70.60 | 70.60 | 274,366 |
| 03 Jul 25 |
69.50000 -0.50 |
71.18 | 69.50 | 70.50 | 138,674 |
| 02 Jul 25 |
70.00000 -0.80 |
72.00 | 70.00 | 71.80 | 85,809 |
| 01 Jul 25 |
70.80000 -2.20 |
72.00 | 68.80 | 71.00 | 80,148 |
| 30 Jun 25 |
73.00000 +5.10 |
78.13 | 68.72 | 72.30 | 676,587 |
| 27 Jun 25 |
67.90000 +2.90 |
71.50 | 65.71 | 67.00 | 558,970 |
| 26 Jun 25 |
65.00000 +0.80 |
67.10 | 64.25 | 65.70 | 233,115 |
| 25 Jun 25 |
64.20000 -5.90 |
73.00 | 58.54 | 73.00 | 765,070 |
| 24 Jun 25 |
70.10000 +1.50 |
73.30 | 68.00 | 68.60 | 306,440 |
| 23 Jun 25 |
68.60000 +0.30 |
69.50 | 65.74 | 68.30 | 174,065 |
| 20 Jun 25 |
68.30000 +2.70 |
68.30 | 65.18 | 66.10 | 66,939 |
| 19 Jun 25 |
65.60000 -0.20 |
67.60 | 64.88 | 67.30 | 125,902 |
| 18 Jun 25 |
65.80000 -2.60 |
68.01 | 64.60 | 67.50 | 132,640 |
| 17 Jun 25 |
68.40000 -2.00 |
70.30 | 67.60 | 70.30 | 289,924 |
| 16 Jun 25 |
70.40000 -0.60 |
71.90 | 70.40 | 71.40 | 247,082 |
| 13 Jun 25 |
71.00000 +0.30 |
71.81 | 69.39 | 71.80 | 208,899 |
| 12 Jun 25 |
70.70000 -1.30 |
72.80 | 69.00 | 71.50 | 130,213 |
| 11 Jun 25 |
72.00000 -2.00 |
74.85 | 69.75 | 74.00 | 357,700 |
| 10 Jun 25 |
74.00000 +2.70 |
77.30 | 72.04 | 73.00 | 761,524 |
| 09 Jun 25 |
71.30000 +6.10 |
72.40 | 65.86 | 67.00 | 1,708,714 |
| 06 Jun 25 |
65.20000 +5.60 |
65.61 | 59.60 | 60.00 | 723,087 |
| 05 Jun 25 |
59.60000 -0.40 |
60.70 | 59.10 | 59.50 | 165,100 |
| 04 Jun 25 |
60.00000 +0.00 |
60.50 | 58.94 | 59.10 | 344,579 |
| 03 Jun 25 |
60.00000 +1.10 |
60.40 | 56.86 | 57.50 | 179,732 |
| 02 Jun 25 |
58.90000 -1.30 |
61.00 | 56.60 | 61.00 | 384,098 |
| 30 May 25 |
60.20000 -0.20 |
61.80 | 58.90 | 60.90 | 335,335 |
| 29 May 25 |
60.40000 +0.40 |
60.80 | 59.26 | 59.90 | 358,927 |
| 28 May 25 |
60.00000 +0.00 |
60.30 | 59.18 | 60.30 | 130,595 |
| 27 May 25 |
60.00000 -0.20 |
61.80 | 59.30 | 61.80 | 261,466 |
| 23 May 25 |
60.20000 -3.80 |
63.20 | 56.80 | 62.30 | 425,530 |
| 22 May 25 |
64.00000 -4.00 |
68.00 | 62.30 | 68.00 | 405,270 |
| 21 May 25 |
68.00000 -5.60 |
73.50 | 67.50 | 70.60 | 520,885 |
| 20 May 25 |
73.60000 +0.30 |
74.20 | 70.60 | 70.80 | 246,532 |
| 19 May 25 |
73.30000 +0.30 |
73.80 | 71.90 | 72.00 | 60,653 |
| 16 May 25 |
73.00000 +0.10 |
73.00 | 70.77 | 73.00 | 25,976 |
| 15 May 25 |
72.90000 +1.20 |
72.90 | 68.10 | 68.10 | 229,583 |
| 14 May 25 |
71.70000 -1.30 |
72.10 | 67.00 | 72.10 | 693,918 |
| 13 May 25 |
73.00000 -1.00 |
77.00 | 72.50 | 77.00 | 222,707 |
| 12 May 25 |
74.00000 -4.00 |
77.47 | 73.59 | 76.50 | 233,638 |
| 09 May 25 |
78.00000 -1.00 |
79.00 | 75.84 | 79.00 | 36,061 |
| 08 May 25 |
79.00000 +0.20 |
79.00 | 75.10 | 79.00 | 28,717 |
| 07 May 25 |
78.80000 -0.80 |
78.80 | 74.87 | 77.60 | 174,300 |
| 06 May 25 |
79.60000 -1.60 |
82.80 | 78.81 | 79.10 | 154,330 |
| 02 May 25 |
81.20000 -2.80 |
84.22 | 81.10 | 84.00 | 127,369 |
| 01 May 25 |
84.00000 +4.00 |
84.30 | 81.52 | 84.30 | 32,987 |
| 30 Apr 25 |
80.00000 -2.00 |
85.32 | 80.00 | 82.90 | 46,857 |
| 29 Apr 25 |
82.00000 -1.50 |
82.22 | 80.40 | 82.00 | 19,838 |
| 28 Apr 25 |
83.50000 -1.80 |
85.34 | 80.00 | 83.10 | 269,296 |
| 25 Apr 25 |
85.30000 +2.60 |
86.00 | 81.10 | 84.20 | 331,119 |
| 24 Apr 25 |
82.70000 -1.40 |
85.80 | 81.00 | 83.00 | 164,942 |
| 23 Apr 25 |
84.10000 +0.80 |
85.81 | 83.90 | 83.90 | 72,693 |
| 22 Apr 25 |
83.30000 -0.60 |
85.30 | 83.10 | 85.00 | 58,316 |
| 17 Apr 25 |
83.90000 -1.10 |
85.39 | 83.90 | 84.60 | 121,168 |
| 16 Apr 25 |
85.00000 +0.00 |
88.00 | 84.72 | 85.90 | 292,917 |
| 15 Apr 25 |
85.00000 +4.10 |
85.00 | 80.00 | 80.00 | 256,720 |
| 14 Apr 25 |
80.90000 -1.10 |
86.30 | 79.00 | 79.00 | 204,308 |
| 11 Apr 25 |
82.00000 -2.60 |
86.81 | 79.60 | 84.30 | 270,745 |
| 10 Apr 25 |
84.60000 +5.60 |
90.00 | 82.00 | 82.00 | 253,901 |
| 09 Apr 25 |
79.00000 -1.00 |
81.32 | 76.10 | 80.70 | 212,114 |
| 08 Apr 25 |
80.00000 +2.70 |
87.31 | 77.89 | 79.70 | 568,785 |
| 07 Apr 25 |
77.30000 +4.40 |
79.00 | 66.06 | 71.50 | 348,873 |
| 04 Apr 25 |
72.90000 -4.50 |
80.00 | 72.90 | 77.20 | 161,768 |
| 03 Apr 25 |
77.40000 -5.70 |
83.70 | 77.40 | 83.70 | 68,946 |
| 02 Apr 25 |
83.10000 +1.00 |
86.60 | 78.60 | 86.60 | 231,640 |
| 01 Apr 25 |
82.10000 -6.30 |
89.63 | 82.10 | 89.00 | 137,380 |
| 31 Mar 25 |
88.40000 -4.80 |
95.85 | 86.00 | 93.00 | 323,403 |
| 28 Mar 25 |
93.20000 -1.10 |
99.90 | 93.00 | 95.80 | 306,993 |
| 27 Mar 25 |
94.30000 +5.70 |
96.30 | 89.76 | 93.00 | 278,727 |
| 26 Mar 25 |
88.60000 -1.40 |
91.36 | 87.90 | 88.10 | 88,970 |
| 25 Mar 25 |
90.00000 +0.00 |
92.32 | 88.10 | 91.30 | 229,751 |
| 24 Mar 25 |
90.00000 -0.10 |
92.06 | 90.00 | 90.10 | 27,061 |
| 21 Mar 25 |
90.10000 -3.90 |
97.00 | 88.66 | 97.00 | 274,220 |
| 20 Mar 25 |
94.00000 -0.70 |
96.14 | 92.30 | 94.10 | 264,451 |
| 19 Mar 25 |
94.70000 -3.10 |
101.00 | 94.00 | 101.00 | 122,744 |
| 18 Mar 25 |
97.80000 +0.70 |
104.80 | 97.00 | 98.40 | 736,786 |
| 17 Mar 25 |
97.10000 +9.30 |
97.50 | 88.10 | 90.90 | 822,210 |
| 14 Mar 25 |
87.80000 +2.80 |
90.05 | 81.10 | 81.10 | 284,993 |
| 13 Mar 25 |
85.00000 -5.00 |
90.72 | 81.00 | 87.30 | 263,692 |
| 12 Mar 25 |
90.00000 +1.00 |
91.60 | 86.60 | 86.60 | 97,241 |
| 11 Mar 25 |
89.00000 -3.80 |
94.16 | 87.70 | 92.80 | 163,451 |
| 10 Mar 25 |
92.80000 -13.20 |
106.30 | 92.00 | 99.00 | 671,189 |
| 07 Mar 25 |
106.00000 +17.00 |
106.00 | 86.96 | 87.80 | 867,813 |
| 06 Mar 25 |
89.00000 -4.30 |
95.71 | 78.00 | 95.00 | 1,186,525 |
| 05 Mar 25 |
93.30000 -6.10 |
100.00 | 93.20 | 99.00 | 205,119 |
| 04 Mar 25 |
99.40000 -0.60 |
101.62 | 96.17 | 100.20 | 487,105 |
| 03 Mar 25 |
100.00000 -7.80 |
109.80 | 94.03 | 106.60 | 1,169,465 |
| 28 Feb 25 |
107.80000 -5.20 |
110.50 | 106.20 | 110.00 | 655,107 |
| 27 Feb 25 |
113.00000 +5.00 |
113.00 | 104.79 | 109.00 | 203,909 |
| 26 Feb 25 |
108.00000 -3.40 |
118.80 | 107.20 | 118.80 | 302,107 |
| 25 Feb 25 |
111.40000 -2.60 |
118.00 | 111.00 | 117.00 | 227,197 |
| 24 Feb 25 |
114.00000 -3.60 |
121.60 | 110.60 | 121.00 | 352,774 |
| 21 Feb 25 |
117.60000 +3.40 |
119.40 | 115.00 | 115.40 | 54,780 |
| 20 Feb 25 |
114.20000 -5.60 |
125.00 | 112.20 | 122.80 | 524,614 |
| 19 Feb 25 |
119.80000 -0.40 |
120.00 | 118.00 | 118.00 | 103,362 |
| 18 Feb 25 |
120.20000 -0.80 |
125.80 | 118.20 | 121.20 | 230,062 |
| 17 Feb 25 |
121.00000 -5.00 |
133.36 | 121.00 | 130.00 | 845,966 |
| 14 Feb 25 |
126.00000 +0.20 |
127.80 | 124.20 | 124.60 | 167,808 |
| 13 Feb 25 |
125.80000 +4.80 |
130.80 | 119.20 | 124.80 | 590,628 |
| 12 Feb 25 |
121.00000 +0.40 |
124.44 | 119.80 | 123.60 | 236,944 |
| 11 Feb 25 |
120.60000 -1.60 |
124.60 | 117.93 | 122.00 | 276,653 |
| 10 Feb 25 |
122.20000 +6.20 |
125.60 | 118.77 | 122.80 | 885,322 |
| 07 Feb 25 |
116.00000 +1.00 |
119.00 | 115.00 | 115.00 | 164,265 |
| 06 Feb 25 |
115.00000 -1.00 |
119.04 | 114.80 | 115.20 | 117,184 |
| 05 Feb 25 |
116.00000 +2.00 |
125.00 | 115.84 | 119.40 | 649,049 |
| 04 Feb 25 |
114.00000 +4.60 |
116.80 | 106.38 | 107.20 | 303,984 |
| 03 Feb 25 |
109.40000 -1.00 |
110.00 | 104.20 | 106.00 | 323,842 |
| 31 Jan 25 |
110.40000 -4.60 |
118.55 | 107.98 | 116.60 | 441,712 |
| 30 Jan 25 |
115.00000 -4.00 |
121.60 | 111.06 | 121.60 | 868,436 |
| 29 Jan 25 |
119.00000 -13.60 |
133.29 | 116.00 | 132.20 | 1,653,625 |
| 28 Jan 25 |
132.60001 +0.60 |
139.00 | 130.20 | 135.60 | 1,017,431 |
| 27 Jan 25 |
132.00000 +1.40 |
138.00 | 129.00 | 130.20 | 998,564 |
| 24 Jan 25 |
130.60001 -0.80 |
135.68 | 130.00 | 132.40 | 182,729 |
| 23 Jan 25 |
131.39999 +3.40 |
137.38 | 128.20 | 128.20 | 472,076 |
| 22 Jan 25 |
128.00000 -2.00 |
138.33 | 127.40 | 130.00 | 1,753,692 |
| 21 Jan 25 |
130.00000 +8.00 |
138.23 | 123.96 | 125.00 | 2,248,548 |
| 20 Jan 25 |
122.00000 -1.20 |
124.65 | 116.22 | 120.60 | 823,893 |
| 17 Jan 25 |
123.20000 +6.60 |
130.60 | 118.00 | 118.00 | 1,384,634 |
| 16 Jan 25 |
116.60000 -1.40 |
122.10 | 108.85 | 118.00 | 1,199,569 |
| 15 Jan 25 |
118.00000 -7.00 |
128.36 | 111.40 | 122.00 | 2,025,743 |
| 14 Jan 25 |
125.00000 -18.00 |
150.73 | 121.20 | 144.00 | 3,529,439 |
| 13 Jan 25 |
143.00000 +6.80 |
151.00 | 133.60 | 134.00 | 4,432,370 |
| 10 Jan 25 |
136.20000 +20.20 |
136.20 | 115.11 | 117.20 | 4,711,059 |
| 09 Jan 25 |
116.00000 +2.80 |
118.40 | 105.88 | 118.20 | 1,845,069 |
| 08 Jan 25 |
113.20000 +0.40 |
124.00 | 99.68 | 100.00 | 4,650,110 |
| 07 Jan 25 |
112.80000 +13.50 |
131.56 | 98.00 | 98.70 | 7,853,685 |
| 06 Jan 25 |
99.30000 +14.60 |
101.00 | 80.59 | 84.00 | 4,494,418 |
| 03 Jan 25 |
84.70000 +11.10 |
84.70 | 74.00 | 75.00 | 2,417,255 |
| 02 Jan 25 |
73.60000 +5.00 |
74.65 | 68.26 | 70.00 | 1,313,081 |
| 31 Dec 24 |
68.60000 +3.90 |
71.00 | 63.60 | 64.80 | 1,066,171 |
| 30 Dec 24 |
64.70000 -8.30 |
77.68 | 63.50 | 75.00 | 4,068,744 |
| 27 Dec 24 |
73.00000 +7.20 |
75.20 | 65.26 | 67.00 | 2,162,735 |
| 24 Dec 24 |
65.80000 +2.90 |
67.00 | 62.00 | 62.80 | 1,188,805 |
| 23 Dec 24 |
62.90000 +5.50 |
64.74 | 57.40 | 57.40 | 1,436,569 |
| 20 Dec 24 |
57.40000 -4.60 |
65.71 | 56.40 | 61.60 | 3,075,149 |
| 19 Dec 24 |
62.00000 +9.40 |
64.57 | 51.24 | 52.60 | 4,400,631 |
| 18 Dec 24 |
52.60000 +4.70 |
54.43 | 46.65 | 47.35 | 7,500,845 |
| 17 Dec 24 |
47.90000 -0.60 |
50.67 | 45.50 | 48.50 | 3,310,734 |
| 16 Dec 24 |
48.50000 +1.00 |
51.67 | 47.00 | 49.00 | 9,969,754 |
| 13 Dec 24 |
47.50000 -4.80 |
53.69 | 45.00 | 52.50 | 3,747,042 |
| 12 Dec 24 |
52.30000 -9.50 |
62.80 | 50.45 | 62.30 | 12,124,620 |
| 11 Dec 24 |
61.80000 +3.80 |
68.78 | 57.36 | 60.00 | 7,602,137 |
| 10 Dec 24 |
58.00000 +18.20 |
58.19 | 40.60 | 40.95 | 8,850,999 |
| 09 Dec 24 |
39.80000 +0.50 |
40.95 | 39.70 | 40.60 | 2,335,289 |
| 06 Dec 24 |
39.30000 +0.10 |
41.40 | 39.15 | 40.00 | 2,616,586 |
| 05 Dec 24 |
39.20000 +1.70 |
42.00 | 38.82 | 40.00 | 2,373,671 |
| 04 Dec 24 |
37.50000 -2.15 |
41.95 | 37.13 | 41.75 | 16,053,800 |
| 03 Dec 24 |
39.65000 -1.20 |
42.00 | 39.65 | 40.15 | 247,669 |
| 02 Dec 24 |
40.85000 -2.20 |
45.70 | 37.00 | 45.70 | 1,229,784 |
| 29 Nov 24 |
43.05000 -1.70 |
45.95 | 43.00 | 45.95 | 398,697 |
| 28 Nov 24 |
44.75000 +0.15 |
44.95 | 43.05 | 43.80 | 393,541 |
| 27 Nov 24 |
44.60000 -0.40 |
46.18 | 43.50 | 44.95 | 1,486,562 |
| 26 Nov 24 |
45.00000 -2.00 |
47.40 | 44.06 | 46.00 | 2,662,533 |
| 25 Nov 24 |
47.00000 +0.05 |
49.00 | 46.36 | 46.95 | 584,576 |
| 22 Nov 24 |
46.95000 -0.55 |
48.97 | 46.92 | 48.45 | 708,772 |
| 21 Nov 24 |
47.50000 -3.80 |
51.00 | 43.00 | 49.05 | 1,060,177 |
| 20 Nov 24 |
51.30000 -1.60 |
54.20 | 48.78 | 54.20 | 413,444 |
| 19 Nov 24 |
52.90000 -0.10 |
56.20 | 52.10 | 55.90 | 666,988 |
| 18 Nov 24 |
53.00000 -1.80 |
58.00 | 52.19 | 57.00 | 715,727 |
| 15 Nov 24 |
54.80000 -2.80 |
60.60 | 54.10 | 60.00 | 1,204,358 |
| 14 Nov 24 |
57.60000 -5.40 |
66.00 | 57.60 | 65.00 | 585,520 |
| 13 Nov 24 |
63.00000 -9.90 |
75.00 | 61.00 | 75.00 | 977,543 |
| 12 Nov 24 |
72.90000 -4.60 |
82.10 | 72.90 | 78.00 | 139,815 |
| 11 Nov 24 |
77.50000 -7.50 |
87.90 | 77.50 | 85.80 | 126,825 |
| 08 Nov 24 |
85.00000 -3.40 |
88.66 | 84.10 | 85.10 | 173,182 |
| 07 Nov 24 |
88.40000 +3.30 |
89.94 | 86.10 | 87.00 | 51,420 |
| 06 Nov 24 |
85.10000 -5.70 |
90.90 | 85.10 | 90.30 | 198,144 |
| 05 Nov 24 |
90.80000 -6.20 |
93.64 | 86.80 | 92.70 | 104,857 |
| 04 Nov 24 |
97.00000 -0.90 |
103.40 | 92.60 | 100.40 | 66,569 |
| 01 Nov 24 |
97.90000 -1.60 |
104.00 | 97.90 | 99.50 | 50,583 |
| 31 Oct 24 |
99.50000 -12.70 |
110.80 | 96.90 | 108.20 | 140,496 |
| 30 Oct 24 |
112.20000 -1.00 |
113.80 | 108.00 | 113.00 | 94,043 |
| 29 Oct 24 |
113.20000 +1.20 |
113.20 | 108.00 | 108.20 | 32,741 |
| 28 Oct 24 |
112.00000 +1.80 |
113.80 | 109.66 | 110.20 | 24,067 |
| 25 Oct 24 |
110.20000 +0.00 |
113.60 | 110.00 | 113.60 | 16,605 |
| 24 Oct 24 |
110.20000 -3.20 |
113.80 | 110.20 | 110.20 | 41,470 |
| 23 Oct 24 |
113.40000 -0.60 |
113.80 | 110.20 | 110.20 | 16,768 |
| 22 Oct 24 |
114.00000 +0.60 |
114.00 | 110.20 | 110.20 | 24,131 |
| 21 Oct 24 |
113.40000 +2.60 |
113.60 | 110.00 | 110.20 | 16,013 |
| 18 Oct 24 |
110.80000 -1.40 |
113.80 | 110.00 | 110.00 | 19,195 |
| 17 Oct 24 |
112.20000 -0.80 |
113.90 | 110.00 | 111.60 | 37,675 |
| 16 Oct 24 |
113.00000 -8.80 |
121.80 | 111.00 | 120.00 | 149,523 |
| 15 Oct 24 |
121.80000 -6.00 |
125.00 | 115.06 | 118.00 | 171,095 |
| 14 Oct 24 |
127.80000 +2.80 |
130.20 | 125.20 | 125.20 | 11,438 |
| 11 Oct 24 |
125.00000 -0.20 |
128.91 | 125.00 | 125.20 | 6,817 |
| 10 Oct 24 |
125.20000 -0.80 |
127.80 | 125.20 | 126.20 | 7,228 |
| 09 Oct 24 |
126.00000 -3.40 |
130.20 | 126.00 | 129.40 | 59,897 |
| 08 Oct 24 |
129.39999 -3.60 |
133.60 | 129.40 | 133.60 | 38,554 |
| 07 Oct 24 |
133.00000 +0.60 |
134.40 | 132.80 | 132.80 | 4,935 |
| 04 Oct 24 |
132.39999 +3.00 |
132.40 | 129.40 | 130.00 | 32,046 |
| 03 Oct 24 |
129.39999 -3.60 |
133.86 | 129.40 | 130.00 | 44,054 |
| 02 Oct 24 |
133.00000 -3.00 |
134.80 | 130.00 | 134.80 | 61,395 |
| 01 Oct 24 |
136.00000 +1.40 |
136.00 | 132.05 | 135.00 | 16,874 |
| 30 Sep 24 |
134.60001 -3.40 |
138.80 | 134.60 | 138.00 | 85,755 |
| 27 Sep 24 |
138.00000 +2.20 |
140.00 | 136.50 | 138.20 | 28,638 |
| 26 Sep 24 |
135.80000 +0.80 |
138.40 | 134.80 | 134.80 | 851,443 |
| 25 Sep 24 |
135.00000 +0.00 |
135.00 | 130.99 | 133.80 | 11,016 |
| 24 Sep 24 |
135.00000 +1.60 |
135.00 | 131.00 | 131.00 | 49,144 |
| 23 Sep 24 |
133.39999 +8.40 |
138.00 | 125.20 | 129.80 | 218,923 |
| 20 Sep 24 |
125.00000 -5.00 |
135.00 | 118.20 | 130.00 | 135,164 |
| 19 Sep 24 |
130.00000 -2.60 |
136.80 | 127.20 | 130.20 | 105,752 |
| 18 Sep 24 |
132.60001 -4.40 |
141.00 | 132.00 | 141.00 | 179,964 |
| 17 Sep 24 |
137.00000 +6.00 |
140.90 | 131.60 | 133.80 | 76,622 |
| 16 Sep 24 |
131.00000 -0.80 |
135.00 | 130.20 | 134.80 | 54,505 |
| 13 Sep 24 |
131.80000 -4.20 |
136.47 | 130.59 | 131.80 | 14,819 |
| 12 Sep 24 |
136.00000 +3.00 |
139.00 | 130.00 | 130.00 | 133,179 |
| 11 Sep 24 |
133.00000 +3.00 |
136.66 | 130.48 | 135.80 | 4,812 |
| 10 Sep 24 |
130.00000 -3.60 |
135.04 | 130.00 | 132.80 | 35,114 |
| 09 Sep 24 |
133.60001 +0.20 |
136.43 | 130.20 | 134.00 | 56,609 |
| 06 Sep 24 |
133.39999 +0.20 |
139.80 | 130.00 | 133.80 | 51,197 |
| 05 Sep 24 |
133.20000 -3.80 |
139.80 | 133.00 | 134.80 | 22,548 |
| 04 Sep 24 |
137.00000 +0.80 |
140.00 | 135.80 | 140.00 | 257,933 |
| 03 Sep 24 |
136.20000 -2.80 |
138.20 | 134.11 | 135.00 | 306,476 |
| 02 Sep 24 |
139.00000 +1.40 |
139.80 | 135.00 | 139.00 | 235,862 |
| 30 Aug 24 |
137.60001 -5.40 |
146.60 | 133.54 | 144.20 | 357,136 |
| 29 Aug 24 |
143.00000 +1.80 |
147.62 | 141.40 | 145.00 | 126,792 |
| 28 Aug 24 |
141.20000 -4.40 |
146.20 | 141.20 | 146.20 | 139,791 |
| 27 Aug 24 |
145.60001 -9.40 |
159.80 | 145.60 | 152.60 | 143,554 |
| 23 Aug 24 |
155.00000 +5.00 |
158.00 | 150.20 | 150.20 | 29,287 |
| 22 Aug 24 |
150.00000 +1.00 |
157.40 | 148.00 | 155.00 | 121,628 |
| 21 Aug 24 |
149.00000 -4.40 |
159.80 | 143.90 | 151.20 | 236,228 |
| 20 Aug 24 |
153.39999 -6.20 |
164.80 | 152.60 | 161.80 | 150,329 |
| 19 Aug 24 |
159.60001 -5.40 |
168.00 | 159.60 | 165.00 | 145,292 |
| 16 Aug 24 |
165.00000 -7.00 |
173.00 | 165.00 | 169.20 | 80,578 |
| 15 Aug 24 |
172.00000 +3.80 |
177.00 | 167.00 | 167.00 | 67,234 |
| 14 Aug 24 |
168.20000 -1.40 |
177.00 | 167.80 | 175.80 | 60,641 |
| 13 Aug 24 |
169.60001 -0.40 |
177.80 | 165.20 | 165.20 | 52,686 |
| 12 Aug 24 |
170.00000 -4.40 |
180.80 | 164.20 | 170.20 | 57,494 |
| 09 Aug 24 |
174.39999 +7.00 |
185.00 | 167.01 | 169.60 | 199,380 |
| 08 Aug 24 |
167.39999 +8.00 |
170.00 | 155.20 | 155.20 | 31,087 |
| 07 Aug 24 |
159.39999 -3.20 |
165.00 | 155.20 | 160.20 | 88,024 |
| 06 Aug 24 |
162.60001 +7.40 |
165.00 | 154.20 | 154.20 | 40,248 |
| 05 Aug 24 |
155.20000 -12.00 |
167.40 | 151.00 | 160.20 | 55,939 |
| 02 Aug 24 |
167.20000 +7.20 |
171.00 | 157.40 | 160.20 | 98,940 |
| 01 Aug 24 |
160.00000 -2.00 |
168.00 | 160.00 | 164.20 | 55,274 |
| 31 Jul 24 |
162.00000 -2.80 |
165.00 | 157.20 | 162.00 | 32,476 |
| 30 Jul 24 |
164.80000 +0.80 |
165.00 | 160.00 | 160.00 | 17,293 |
| 29 Jul 24 |
164.00000 +7.00 |
166.80 | 156.60 | 161.80 | 86,717 |
| 26 Jul 24 |
157.00000 -0.80 |
161.80 | 155.20 | 161.80 | 3,924 |
| 25 Jul 24 |
157.80000 -7.20 |
162.00 | 155.80 | 159.60 | 61,301 |
| 24 Jul 24 |
165.00000 +5.60 |
165.00 | 158.40 | 164.80 | 31,055 |
| 23 Jul 24 |
159.39999 +2.40 |
164.60 | 155.20 | 160.00 | 45,880 |
| 22 Jul 24 |
157.00000 +2.00 |
159.80 | 151.00 | 159.80 | 96,678 |
| 19 Jul 24 |
155.00000 -12.60 |
170.00 | 154.50 | 170.00 | 51,944 |
| 18 Jul 24 |
167.60001 +5.40 |
170.00 | 155.60 | 155.60 | 135,210 |
| 17 Jul 24 |
162.20000 +8.40 |
162.20 | 152.40 | 155.80 | 51,591 |
| 16 Jul 24 |
153.80000 -1.60 |
161.80 | 152.00 | 161.80 | 63,503 |
| 15 Jul 24 |
155.39999 -11.60 |
175.00 | 155.40 | 175.00 | 68,501 |
| 12 Jul 24 |
167.00000 +10.20 |
172.90 | 151.20 | 153.80 | 254,644 |
| 11 Jul 24 |
156.80000 +5.60 |
158.20 | 150.00 | 150.40 | 95,125 |
| 10 Jul 24 |
151.20000 -6.80 |
164.00 | 150.60 | 164.00 | 143,949 |
| 09 Jul 24 |
158.00000 -3.40 |
163.80 | 151.40 | 163.80 | 656,524 |
| 08 Jul 24 |
161.39999 -2.40 |
171.00 | 160.00 | 162.00 | 226,909 |
| 05 Jul 24 |
163.80000 -3.20 |
174.80 | 162.40 | 174.80 | 21,264 |
| 04 Jul 24 |
167.00000 -4.80 |
174.80 | 162.80 | 174.80 | 216,101 |
| 03 Jul 24 |
171.80000 +5.40 |
175.00 | 165.20 | 167.20 | 209,951 |
| 02 Jul 24 |
166.39999 -5.60 |
175.85 | 166.40 | 175.40 | 93,335 |
| 01 Jul 24 |
172.00000 -7.40 |
188.00 | 172.00 | 180.20 | 192,950 |
| 28 Jun 24 |
179.39999 -6.20 |
189.80 | 179.40 | 189.80 | 320,038 |
| 27 Jun 24 |
185.60001 +7.20 |
193.00 | 175.41 | 183.00 | 469,251 |
| 26 Jun 24 |
178.39999 +13.20 |
183.00 | 160.20 | 172.80 | 152,222 |
| 25 Jun 24 |
165.20000 +2.20 |
170.75 | 162.00 | 163.20 | 82,080 |
| 24 Jun 24 |
163.00000 -10.60 |
175.95 | 163.00 | 171.00 | 356,126 |
| 21 Jun 24 |
173.60001 -8.60 |
184.80 | 173.60 | 180.40 | 421,048 |
| 20 Jun 24 |
182.20000 +6.60 |
184.80 | 171.20 | 171.20 | 150,969 |
| 19 Jun 24 |
175.60001 +3.60 |
185.02 | 165.00 | 165.00 | 506,774 |
| 18 Jun 24 |
172.00000 -8.00 |
186.80 | 172.00 | 183.00 | 512,494 |
| 17 Jun 24 |
180.00000 -2.00 |
189.80 | 176.00 | 178.20 | 340,091 |
| 14 Jun 24 |
182.00000 +8.80 |
183.60 | 171.00 | 171.20 | 227,125 |
| 13 Jun 24 |
173.20000 -4.40 |
177.71 | 170.00 | 177.00 | 87,700 |
| 12 Jun 24 |
177.60001 +6.00 |
180.00 | 172.80 | 174.20 | 57,192 |
| 11 Jun 24 |
171.60001 -4.80 |
180.50 | 171.00 | 176.00 | 169,789 |
| 10 Jun 24 |
176.39999 -2.60 |
185.00 | 175.42 | 185.00 | 97,646 |
| 07 Jun 24 |
179.00000 -5.20 |
188.80 | 179.00 | 186.00 | 282,973 |
| 06 Jun 24 |
184.20000 -7.20 |
200.00 | 181.40 | 200.00 | 110,929 |
| 05 Jun 24 |
191.39999 -1.40 |
199.80 | 185.32 | 199.80 | 249,034 |
| 04 Jun 24 |
192.80000 -4.40 |
198.81 | 190.12 | 195.00 | 193,732 |
| 03 Jun 24 |
197.20000 +2.00 |
203.00 | 196.00 | 197.00 | 257,117 |
| 31 May 24 |
195.20000 -26.80 |
230.00 | 195.20 | 230.00 | 2,611,784 |
| 30 May 24 |
222.00000 -3.00 |
230.00 | 222.00 | 223.50 | 77,334 |
| 29 May 24 |
225.00000 -1.00 |
233.91 | 217.00 | 230.00 | 561,519 |
| 28 May 24 |
226.00000 +0.00 |
234.00 | 220.00 | 220.00 | 393,248 |
| 24 May 24 |
226.00000 +17.00 |
231.87 | 201.00 | 210.00 | 360,076 |
| 23 May 24 |
209.00000 -9.50 |
223.50 | 200.00 | 223.50 | 381,533 |
| 22 May 24 |
218.50000 -3.50 |
235.00 | 213.50 | 235.00 | 209,660 |
| 21 May 24 |
222.00000 +0.50 |
243.75 | 215.00 | 215.00 | 1,086,913 |
| 20 May 24 |
221.50000 +12.00 |
225.00 | 208.50 | 210.00 | 533,487 |
| 17 May 24 |
209.50000 +4.50 |
214.50 | 200.00 | 205.00 | 255,099 |
| 16 May 24 |
205.00000 +9.20 |
209.00 | 196.80 | 199.60 | 194,940 |
| 15 May 24 |
195.80000 +0.40 |
197.12 | 189.60 | 193.40 | 134,500 |
| 14 May 24 |
195.39999 +8.00 |
199.40 | 184.00 | 187.40 | 152,262 |
| 13 May 24 |
187.39999 -8.40 |
203.11 | 182.20 | 197.00 | 617,706 |
| 10 May 24 |
195.80000 -5.20 |
203.00 | 195.80 | 201.50 | 155,678 |
| 09 May 24 |
201.00000 -8.00 |
213.50 | 201.00 | 213.50 | 73,912 |
| 08 May 24 |
209.00000 +1.00 |
211.50 | 204.00 | 204.50 | 98,419 |
| 07 May 24 |
208.00000 +3.50 |
210.00 | 196.20 | 196.20 | 139,356 |
| 03 May 24 |
204.50000 +5.90 |
204.50 | 193.00 | 193.00 | 118,933 |
| 02 May 24 |
198.60001 +3.60 |
203.00 | 190.00 | 198.60 | 141,616 |
| 01 May 24 |
195.00000 +0.00 |
195.40 | 190.00 | 190.00 | 58,594 |
| 30 Apr 24 |
195.00000 -7.00 |
201.55 | 187.40 | 200.00 | 234,901 |
| 29 Apr 24 |
202.00000 +7.00 |
208.70 | 190.00 | 190.00 | 225,616 |
| 26 Apr 24 |
195.00000 -10.00 |
208.38 | 181.20 | 202.00 | 981,982 |
| 25 Apr 24 |
205.00000 -14.00 |
221.50 | 199.80 | 217.50 | 438,677 |
| 24 Apr 24 |
219.00000 -6.00 |
231.00 | 219.00 | 226.00 | 144,989 |
| 23 Apr 24 |
225.00000 -6.00 |
239.50 | 225.00 | 235.00 | 303,470 |
| 22 Apr 24 |
231.00000 -9.00 |
246.50 | 230.50 | 238.50 | 97,899 |
| 19 Apr 24 |
240.00000 +3.50 |
244.00 | 227.50 | 235.50 | 228,751 |
| 18 Apr 24 |
236.50000 -9.50 |
246.50 | 235.00 | 243.00 | 102,073 |
| 17 Apr 24 |
246.00000 +4.00 |
246.50 | 240.00 | 240.50 | 42,025 |
| 16 Apr 24 |
242.00000 -2.50 |
248.57 | 240.00 | 240.50 | 184,198 |
| 15 Apr 24 |
244.50000 +1.00 |
248.50 | 240.00 | 240.00 | 39,355 |
| 12 Apr 24 |
243.50000 -7.50 |
259.00 | 240.50 | 248.00 | 93,245 |
| 11 Apr 24 |
251.00000 +1.50 |
260.00 | 241.00 | 255.50 | 289,569 |
| 10 Apr 24 |
249.50000 -17.50 |
279.50 | 249.50 | 279.50 | 179,139 |
| 09 Apr 24 |
267.00000 -19.00 |
289.50 | 263.50 | 282.50 | 563,067 |
| 08 Apr 24 |
286.00000 -7.50 |
289.35 | 268.00 | 275.00 | 977,370 |
| 05 Apr 24 |
293.50000 +13.50 |
293.50 | 267.00 | 271.50 | 318,313 |
| 04 Apr 24 |
280.00000 +15.00 |
280.00 | 260.00 | 261.00 | 859,786 |
| 03 Apr 24 |
265.00000 +10.00 |
271.52 | 250.00 | 250.00 | 846,027 |
| 02 Apr 24 |
255.00000 -9.50 |
284.59 | 245.00 | 266.50 | 788,362 |
| 28 Mar 24 |
264.50000 +27.00 |
265.10 | 237.50 | 242.00 | 626,247 |
| 27 Mar 24 |
237.50000 +5.50 |
242.51 | 230.00 | 232.00 | 429,885 |
| 26 Mar 24 |
232.00000 -8.00 |
240.19 | 232.00 | 237.00 | 300,173 |
| 25 Mar 24 |
240.00000 -18.00 |
260.00 | 237.50 | 259.50 | 502,736 |
| 22 Mar 24 |
258.00000 +11.00 |
262.50 | 244.00 | 248.50 | 630,768 |
| 21 Mar 24 |
247.00000 +2.00 |
249.00 | 239.11 | 248.50 | 404,820 |
| 20 Mar 24 |
245.00000 +2.00 |
245.31 | 238.50 | 241.00 | 273,164 |
| 19 Mar 24 |
243.00000 +8.00 |
246.20 | 235.00 | 238.00 | 817,493 |
| 18 Mar 24 |
235.00000 +1.50 |
238.00 | 230.00 | 237.50 | 265,874 |
| 15 Mar 24 |
233.50000 +0.00 |
245.00 | 228.00 | 234.00 | 630,291 |
| 14 Mar 24 |
233.50000 +11.50 |
237.52 | 221.00 | 221.00 | 320,537 |
| 13 Mar 24 |
222.00000 -22.00 |
240.00 | 220.00 | 224.00 | 1,465,706 |
| 12 Mar 24 |
244.00000 +1.50 |
249.00 | 240.50 | 245.00 | 165,496 |
| 11 Mar 24 |
242.50000 -20.50 |
277.50 | 240.50 | 265.00 | 200,914 |
| 08 Mar 24 |
263.00000 +14.00 |
274.50 | 249.17 | 252.00 | 493,459 |
| 07 Mar 24 |
249.00000 +13.00 |
253.00 | 231.00 | 235.00 | 330,539 |
| 06 Mar 24 |
236.00000 -9.50 |
247.50 | 230.00 | 241.00 | 267,361 |
| 05 Mar 24 |
245.50000 -11.50 |
257.50 | 245.00 | 250.00 | 65,116 |
| 04 Mar 24 |
257.00000 +1.00 |
265.00 | 244.50 | 244.50 | 56,584 |
| 01 Mar 24 |
256.00000 +14.00 |
259.50 | 242.00 | 242.00 | 61,500 |
| 29 Feb 24 |
242.00000 -1.50 |
259.50 | 240.50 | 240.50 | 197,656 |
| 28 Feb 24 |
243.50000 -5.00 |
255.50 | 243.50 | 250.00 | 117,544 |
| 27 Feb 24 |
248.50000 -5.50 |
259.50 | 247.00 | 250.50 | 72,580 |
| 26 Feb 24 |
254.00000 +0.00 |
264.50 | 250.50 | 258.50 | 19,752 |
| 23 Feb 24 |
254.00000 +3.00 |
264.50 | 251.50 | 251.50 | 43,715 |
| 22 Feb 24 |
251.00000 -3.50 |
264.50 | 250.50 | 251.00 | 40,021 |
| 21 Feb 24 |
254.50000 +3.50 |
263.50 | 251.00 | 251.00 | 46,520 |
| 20 Feb 24 |
251.00000 -10.00 |
270.00 | 251.00 | 260.00 | 20,626 |
| 19 Feb 24 |
261.00000 -12.00 |
281.00 | 260.00 | 270.50 | 31,030 |
| 16 Feb 24 |
273.00000 -4.50 |
289.00 | 270.50 | 271.00 | 9,293 |
| 15 Feb 24 |
277.50000 -8.00 |
291.50 | 276.45 | 291.50 | 24,475 |
| 14 Feb 24 |
285.50000 +6.00 |
294.50 | 274.67 | 285.00 | 64,854 |
| 13 Feb 24 |
279.50000 +9.50 |
285.00 | 265.50 | 265.50 | 84,447 |
| 12 Feb 24 |
270.00000 +0.00 |
275.00 | 266.00 | 275.00 | 6,838 |
| 09 Feb 24 |
270.00000 -2.50 |
274.50 | 266.00 | 272.50 | 24,640 |
| 08 Feb 24 |
272.50000 +10.50 |
279.50 | 260.00 | 279.50 | 65,933 |
| 07 Feb 24 |
262.00000 +2.00 |
270.50 | 256.50 | 265.00 | 65,997 |
| 06 Feb 24 |
260.00000 +5.00 |
260.00 | 245.50 | 251.50 | 84,960 |
| 05 Feb 24 |
255.00000 -7.00 |
262.75 | 250.50 | 260.50 | 51,969 |
| 02 Feb 24 |
262.00000 -0.50 |
275.00 | 261.00 | 261.50 | 23,067 |
| 01 Feb 24 |
262.50000 -16.50 |
284.50 | 260.50 | 284.50 | 57,520 |
| 31 Jan 24 |
279.00000 -2.00 |
295.00 | 279.00 | 295.00 | 45,979 |
| 30 Jan 24 |
281.00000 -12.50 |
293.50 | 281.00 | 293.50 | 46,356 |
| 29 Jan 24 |
293.50000 +14.00 |
293.50 | 272.00 | 273.00 | 47,356 |
| 26 Jan 24 |
279.50000 -12.00 |
288.50 | 271.50 | 288.50 | 15,606 |
| 25 Jan 24 |
291.50000 +10.50 |
294.50 | 270.50 | 294.50 | 76,628 |
| 24 Jan 24 |
281.00000 +1.00 |
292.00 | 275.00 | 278.00 | 158,963 |
| 23 Jan 24 |
280.00000 +16.00 |
296.50 | 261.00 | 271.50 | 119,212 |
| 22 Jan 24 |
264.00000 +6.00 |
280.50 | 260.50 | 264.50 | 57,902 |
| 19 Jan 24 |
258.00000 -4.50 |
264.00 | 255.00 | 258.00 | 224,768 |
| 18 Jan 24 |
262.50000 +11.50 |
264.00 | 243.00 | 243.00 | 128,944 |
| 17 Jan 24 |
251.00000 -0.50 |
254.50 | 245.50 | 248.50 | 14,517 |
| 16 Jan 24 |
251.50000 +5.00 |
255.00 | 240.50 | 240.50 | 53,073 |
| 15 Jan 24 |
246.50000 -10.50 |
273.50 | 242.00 | 273.50 | 71,106 |
| 12 Jan 24 |
257.00000 +4.00 |
263.37 | 250.50 | 250.50 | 56,036 |
| 11 Jan 24 |
253.00000 -5.50 |
262.99 | 250.00 | 260.50 | 34,350 |
| 10 Jan 24 |
258.50000 -5.00 |
267.91 | 255.00 | 264.50 | 123,534 |
| 09 Jan 24 |
263.50000 -25.50 |
294.00 | 263.50 | 294.00 | 71,786 |
| 08 Jan 24 |
289.00000 +9.00 |
291.00 | 276.50 | 283.50 | 43,108 |
| 05 Jan 24 |
280.00000 +0.50 |
280.00 | 270.00 | 275.50 | 179,957 |
| 04 Jan 24 |
279.50000 -4.50 |
283.50 | 275.00 | 275.50 | 24,922 |
| 03 Jan 24 |
284.00000 -3.50 |
287.13 | 280.00 | 280.50 | 15,364 |
| 02 Jan 24 |
287.50000 -14.50 |
303.50 | 287.00 | 301.00 | 95,767 |
| 29 Dec 23 |
302.00000 -12.00 |
315.13 | 300.00 | 310.50 | 38,791 |
| 28 Dec 23 |
314.00000 +2.00 |
329.50 | 308.50 | 308.50 | 61,456 |
| 27 Dec 23 |
312.00000 +2.00 |
324.50 | 305.00 | 305.00 | 1,210,461 |
| 22 Dec 23 |
310.00000 -4.00 |
319.50 | 299.50 | 316.50 | 143,985 |
| 21 Dec 23 |
314.00000 -21.00 |
344.50 | 310.00 | 325.00 | 494,368 |
| 20 Dec 23 |
335.00000 +8.00 |
354.00 | 324.29 | 331.00 | 442,108 |
| 19 Dec 23 |
327.00000 +14.50 |
340.00 | 305.00 | 305.00 | 270,216 |
| 18 Dec 23 |
312.50000 +5.50 |
327.50 | 302.00 | 314.50 | 643,394 |
| 15 Dec 23 |
307.00000 -8.00 |
350.00 | 301.00 | 320.00 | 483,031 |
| 14 Dec 23 |
315.00000 +38.00 |
315.00 | 279.50 | 286.50 | 377,992 |
| 13 Dec 23 |
277.00000 +7.00 |
289.00 | 269.50 | 276.00 | 67,855 |
| 12 Dec 23 |
270.00000 +0.00 |
279.50 | 267.50 | 279.50 | 95,648 |
| 11 Dec 23 |
270.00000 +4.50 |
273.00 | 260.50 | 270.00 | 116,720 |
| 08 Dec 23 |
265.50000 +3.00 |
283.04 | 261.00 | 264.50 | 205,077 |
| 07 Dec 23 |
262.50000 +0.00 |
265.00 | 260.00 | 265.00 | 82,309 |
| 06 Dec 23 |
262.50000 +2.50 |
264.50 | 254.00 | 259.50 | 51,399 |
| 05 Dec 23 |
260.00000 +10.00 |
260.00 | 247.00 | 250.50 | 83,471 |
| 04 Dec 23 |
250.00000 -4.00 |
260.13 | 250.00 | 253.00 | 42,823 |
| 01 Dec 23 |
254.00000 +2.00 |
265.00 | 250.50 | 265.00 | 27,755 |
| 30 Nov 23 |
252.00000 -1.50 |
265.00 | 241.50 | 265.00 | 195,602 |
| 29 Nov 23 |
253.50000 -1.50 |
262.00 | 250.50 | 259.50 | 113,315 |
| 28 Nov 23 |
255.00000 +5.00 |
259.50 | 245.00 | 249.00 | 164,389 |
| 27 Nov 23 |
250.00000 -6.50 |
270.00 | 245.00 | 270.00 | 174,813 |
| 24 Nov 23 |
256.50000 -33.00 |
299.50 | 250.50 | 299.50 | 270,322 |
| 23 Nov 23 |
289.50000 +34.50 |
325.00 | 252.50 | 264.50 | 656,169 |
| 22 Nov 23 |
255.00000 -47.00 |
298.38 | 228.00 | 294.00 | 1,228,759 |
| 21 Nov 23 |
302.00000 -12.00 |
319.50 | 302.00 | 312.50 | 233,539 |
| 20 Nov 23 |
314.00000 -19.50 |
350.00 | 313.00 | 324.50 | 161,864 |
| 17 Nov 23 |
333.50000 -1.00 |
350.00 | 324.50 | 345.00 | 49,074 |
| 16 Nov 23 |
334.50000 -10.50 |
359.50 | 331.00 | 359.50 | 113,825 |
| 15 Nov 23 |
345.00000 +4.00 |
358.00 | 327.00 | 358.00 | 188,209 |
| 14 Nov 23 |
341.00000 -29.00 |
376.50 | 333.50 | 370.00 | 420,831 |
| 13 Nov 23 |
370.00000 -68.00 |
450.00 | 361.00 | 445.00 | 587,180 |
| 10 Nov 23 |
438.00000 +25.00 |
455.00 | 410.50 | 415.00 | 768,248 |
| 09 Nov 23 |
413.00000 +13.00 |
470.00 | 390.50 | 409.50 | 714,233 |
| 08 Nov 23 |
400.00000 +13.50 |
429.00 | 381.00 | 388.00 | 773,700 |
| 07 Nov 23 |
386.50000 +35.50 |
403.50 | 350.50 | 361.00 | 544,495 |
| 06 Nov 23 |
351.00000 -24.00 |
389.00 | 351.00 | 355.00 | 292,831 |
| 03 Nov 23 |
375.00000 +42.00 |
390.00 | 332.78 | 349.50 | 536,890 |
| 02 Nov 23 |
333.00000 +11.00 |
342.50 | 327.50 | 329.50 | 72,854 |
| 01 Nov 23 |
322.00000 +0.00 |
337.50 | 319.50 | 337.50 | 83,481 |
| 31 Oct 23 |
322.00000 +0.00 |
334.50 | 320.50 | 329.50 | 84,074 |
| 30 Oct 23 |
322.00000 -9.00 |
351.00 | 320.00 | 349.50 | 262,920 |
| 27 Oct 23 |
331.00000 -3.50 |
350.00 | 325.00 | 350.00 | 63,748 |
| 26 Oct 23 |
334.50000 -14.00 |
357.32 | 330.00 | 342.50 | 92,480 |
| 25 Oct 23 |
348.50000 -7.50 |
365.00 | 341.50 | 350.50 | 118,366 |
| 24 Oct 23 |
356.00000 +16.00 |
364.50 | 331.50 | 333.50 | 157,167 |
| 23 Oct 23 |
340.00000 +4.00 |
390.00 | 328.33 | 347.50 | 346,692 |
| 20 Oct 23 |
336.00000 +12.00 |
359.00 | 303.73 | 320.00 | 754,085 |
| 19 Oct 23 |
324.00000 -57.50 |
410.00 | 315.50 | 375.50 | 734,478 |
| 18 Oct 23 |
381.50000 +30.50 |
401.00 | 326.00 | 346.50 | 944,971 |
| 17 Oct 23 |
351.00000 +24.00 |
372.88 | 326.32 | 333.50 | 1,129,078 |
| 16 Oct 23 |
327.00000 -65.00 |
405.50 | 323.02 | 400.00 | 944,623 |
| 13 Oct 23 |
392.00000 -23.00 |
432.50 | 389.50 | 432.50 | 353,220 |
| 12 Oct 23 |
415.00000 -11.50 |
439.00 | 402.00 | 420.50 | 230,324 |
| 11 Oct 23 |
426.50000 -12.00 |
459.50 | 425.00 | 459.50 | 124,834 |
| 10 Oct 23 |
438.50000 +0.50 |
448.73 | 431.00 | 445.00 | 85,473 |
| 09 Oct 23 |
438.00000 -5.00 |
460.00 | 428.00 | 460.00 | 45,402 |
| 06 Oct 23 |
443.00000 -54.00 |
508.00 | 440.00 | 500.00 | 192,979 |
| 05 Oct 23 |
497.00000 +20.50 |
520.00 | 445.52 | 475.00 | 713,579 |
| 04 Oct 23 |
476.50000 +35.00 |
485.00 | 427.00 | 438.50 | 481,628 |
| 03 Oct 23 |
441.50000 -58.50 |
530.00 | 440.00 | 508.00 | 799,873 |
| 02 Oct 23 |
500.00000 -20.00 |
553.00 | 454.00 | 533.00 | 785,061 |
| 29 Sep 23 |
520.00000 -7.00 |
557.00 | 511.00 | 528.00 | 1,765,856 |
| 28 Sep 23 |
527.00000 +8.00 |
550.00 | 490.50 | 540.00 | 381,049 |
| 27 Sep 23 |
519.00000 +1.00 |
538.00 | 502.00 | 533.00 | 369,195 |
| 26 Sep 23 |
518.00000 -14.00 |
554.00 | 498.00 | 525.00 | 1,392,739 |
| 25 Sep 23 |
532.00000 -18.00 |
559.00 | 411.50 | 528.00 | 2,761,644 |
| 22 Sep 23 |
550.00000 -20.00 |
595.00 | 539.58 | 563.00 | 434,002 |
| 21 Sep 23 |
570.00000 -61.00 |
656.00 | 570.00 | 635.00 | 878,105 |
| 20 Sep 23 |
631.00000 +1.00 |
648.00 | 592.00 | 638.00 | 308,632 |
| 19 Sep 23 |
630.00000 -5.00 |
669.00 | 623.00 | 635.00 | 591,810 |
| 18 Sep 23 |
635.00000 +3.00 |
685.00 | 610.00 | 636.00 | 880,059 |
| 15 Sep 23 |
632.00000 +8.00 |
638.70 | 614.00 | 638.00 | 852,786 |
| 14 Sep 23 |
624.00000 +42.00 |
650.00 | 585.00 | 585.00 | 1,500,882 |
| 13 Sep 23 |
582.00000 +1.00 |
628.16 | 571.00 | 589.00 | 602,451 |
| 12 Sep 23 |
581.00000 +16.00 |
587.15 | 540.00 | 576.00 | 320,700 |
| 11 Sep 23 |
565.00000 +34.00 |
577.00 | 536.00 | 541.00 | 260,483 |
| 08 Sep 23 |
531.00000 +8.00 |
542.00 | 521.00 | 521.00 | 46,164 |
| 07 Sep 23 |
523.00000 -28.00 |
568.53 | 523.00 | 550.00 | 124,116 |
| 06 Sep 23 |
551.00000 +3.00 |
572.08 | 538.00 | 551.00 | 384,869 |
| 05 Sep 23 |
548.00000 +3.00 |
584.00 | 540.00 | 545.00 | 49,396 |
| 04 Sep 23 |
545.00000 -17.00 |
566.05 | 540.75 | 550.00 | 67,807 |
| 01 Sep 23 |
562.00000 -5.00 |
568.00 | 555.00 | 560.00 | 141,829 |
| 31 Aug 23 |
567.00000 -24.00 |
589.00 | 566.00 | 577.00 | 100,029 |
| 30 Aug 23 |
591.00000 -26.00 |
629.00 | 580.00 | 629.00 | 83,542 |
| 29 Aug 23 |
617.00000 +21.00 |
617.00 | 580.00 | 580.00 | 129,914 |
| 25 Aug 23 |
596.00000 -4.00 |
607.43 | 582.00 | 588.00 | 45,039 |
| 24 Aug 23 |
600.00000 -19.00 |
624.00 | 597.00 | 618.00 | 82,077 |
| 23 Aug 23 |
619.00000 -16.00 |
666.00 | 618.00 | 636.00 | 135,037 |
| 22 Aug 23 |
635.00000 -3.00 |
657.00 | 621.00 | 621.00 | 210,594 |
| 21 Aug 23 |
638.00000 -30.00 |
670.00 | 629.05 | 670.00 | 149,009 |
| 18 Aug 23 |
668.00000 +33.00 |
668.00 | 632.00 | 665.00 | 203,715 |
| 17 Aug 23 |
635.00000 +27.00 |
665.00 | 599.70 | 619.00 | 429,677 |
| 16 Aug 23 |
608.00000 +11.00 |
619.00 | 574.55 | 586.00 | 378,161 |
| 15 Aug 23 |
597.00000 -46.00 |
630.00 | 560.00 | 622.00 | 2,626,598 |
| 14 Aug 23 |
643.00000 -21.00 |
685.48 | 623.84 | 666.00 | 469,061 |
| 11 Aug 23 |
664.00000 -16.00 |
699.00 | 664.00 | 699.00 | 43,338 |
| 10 Aug 23 |
680.00000 +0.00 |
689.00 | 666.00 | 666.00 | 13,495 |
| 09 Aug 23 |
680.00000 -9.00 |
694.00 | 671.00 | 694.00 | 28,736 |
| 08 Aug 23 |
689.00000 -5.00 |
701.80 | 672.00 | 690.00 | 57,532 |
| 07 Aug 23 |
694.00000 +32.00 |
705.00 | 651.00 | 651.00 | 107,459 |
| 04 Aug 23 |
662.00000 -10.00 |
684.55 | 641.00 | 656.00 | 213,653 |
| 03 Aug 23 |
672.00000 +8.00 |
689.00 | 652.00 | 667.00 | 55,067 |
| 02 Aug 23 |
664.00000 -45.00 |
702.00 | 661.00 | 700.00 | 102,923 |
| 01 Aug 23 |
709.00000 +53.00 |
729.50 | 672.00 | 672.00 | 314,238 |
| 31 Jul 23 |
656.00000 -66.00 |
724.00 | 650.00 | 724.00 | 377,857 |
| 28 Jul 23 |
722.00000 +13.00 |
725.00 | 699.00 | 719.00 | 223,138 |
| 27 Jul 23 |
709.00000 -13.00 |
718.33 | 698.00 | 701.00 | 187,631 |
| 26 Jul 23 |
722.00000 +6.00 |
722.00 | 694.58 | 719.00 | 75,604 |
| 25 Jul 23 |
716.00000 +8.00 |
720.00 | 690.00 | 690.00 | 217,744 |
| 24 Jul 23 |
708.00000 -7.00 |
720.00 | 691.00 | 719.00 | 155,326 |
| 21 Jul 23 |
715.00000 +17.00 |
720.00 | 686.50 | 698.00 | 327,605 |
| 20 Jul 23 |
698.00000 +6.00 |
710.00 | 676.00 | 686.00 | 372,110 |
| 19 Jul 23 |
692.00000 -10.00 |
719.00 | 677.00 | 701.00 | 273,254 |
| 18 Jul 23 |
702.00000 +27.00 |
710.00 | 676.56 | 680.00 | 848,480 |
| 17 Jul 23 |
675.00000 +42.00 |
694.00 | 609.00 | 612.00 | 685,490 |
| 14 Jul 23 |
633.00000 -3.00 |
642.00 | 617.30 | 632.00 | 652,524 |
| 13 Jul 23 |
636.00000 +6.00 |
643.00 | 624.00 | 640.00 | 1,592,853 |
| 12 Jul 23 |
630.00000 +24.00 |
640.03 | 614.00 | 618.00 | 419,955 |
| 11 Jul 23 |
606.00000 -7.00 |
625.16 | 606.00 | 617.00 | 370,555 |
| 10 Jul 23 |
613.00000 +7.00 |
634.00 | 580.00 | 580.00 | 350,543 |
| 07 Jul 23 |
606.00000 +16.00 |
619.00 | 581.00 | 581.00 | 326,474 |
| 06 Jul 23 |
590.00000 -24.00 |
619.00 | 584.00 | 591.00 | 55,557 |
| 05 Jul 23 |
614.00000 +0.00 |
620.00 | 590.00 | 617.00 | 189,506 |
| 04 Jul 23 |
614.00000 +9.00 |
620.00 | 599.00 | 620.00 | 311,294 |
| 03 Jul 23 |
605.00000 +16.00 |
614.16 | 581.00 | 600.00 | 314,672 |
| 30 Jun 23 |
589.00000 -16.00 |
614.75 | 589.00 | 609.00 | 178,358 |
| 29 Jun 23 |
605.00000 -1.00 |
618.00 | 580.00 | 599.00 | 282,592 |
| 28 Jun 23 |
606.00000 +30.00 |
619.00 | 571.00 | 571.00 | 974,144 |
| 27 Jun 23 |
576.00000 -28.00 |
600.33 | 563.00 | 596.00 | 1,251,267 |
| 26 Jun 23 |
604.00000 -15.00 |
625.00 | 594.00 | 618.00 | 147,445 |
| 23 Jun 23 |
619.00000 -3.00 |
629.00 | 610.00 | 620.00 | 743,234 |
| 22 Jun 23 |
622.00000 +20.00 |
629.00 | 591.42 | 598.00 | 814,372 |
| 21 Jun 23 |
602.00000 +20.00 |
605.00 | 577.00 | 577.00 | 354,485 |
| 20 Jun 23 |
582.00000 -5.00 |
589.00 | 577.00 | 577.00 | 25,690 |
| 19 Jun 23 |
587.00000 +7.00 |
587.00 | 576.00 | 576.00 | 45,879 |
| 16 Jun 23 |
580.00000 +4.00 |
581.00 | 568.00 | 572.00 | 44,364 |
| 15 Jun 23 |
576.00000 +14.00 |
597.25 | 555.00 | 555.00 | 177,894 |
| 14 Jun 23 |
562.00000 +7.00 |
570.00 | 555.00 | 570.00 | 70,725 |
| 13 Jun 23 |
555.00000 +21.00 |
555.00 | 520.00 | 520.00 | 60,205 |
| 12 Jun 23 |
534.00000 -16.00 |
569.00 | 531.00 | 569.00 | 42,083 |
| 09 Jun 23 |
550.00000 -46.00 |
590.00 | 548.00 | 570.00 | 326,732 |
| 08 Jun 23 |
596.00000 +8.00 |
605.00 | 581.00 | 581.00 | 354,096 |
| 07 Jun 23 |
588.00000 -19.00 |
611.00 | 585.00 | 608.00 | 1,496,296 |
| 06 Jun 23 |
607.00000 +20.00 |
612.00 | 564.00 | 579.00 | 686,236 |
| 05 Jun 23 |
587.00000 +10.00 |
597.00 | 552.00 | 580.00 | 921,622 |
| 02 Jun 23 |
577.00000 +24.00 |
585.00 | 540.00 | 540.00 | 1,091,273 |
| 01 Jun 23 |
553.00000 +23.00 |
565.00 | 524.00 | 530.00 | 1,436,488 |
| 31 May 23 |
530.00000 +28.00 |
539.00 | 487.25 | 501.00 | 1,445,218 |
| 30 May 23 |
502.00000 +10.00 |
509.00 | 494.00 | 498.00 | 668,667 |
| 26 May 23 |
492.00000 +9.00 |
500.00 | 472.50 | 500.00 | 2,045,457 |
| 25 May 23 |
483.00000 +3.00 |
493.00 | 472.50 | 489.50 | 176,866 |
| 24 May 23 |
480.00000 +2.00 |
492.50 | 474.00 | 480.00 | 2,318,682 |
| 23 May 23 |
478.00000 -11.50 |
504.85 | 465.00 | 484.50 | 166,121 |
| 22 May 23 |
489.50000 +2.00 |
508.79 | 480.50 | 480.50 | 291,472 |
| 19 May 23 |
487.50000 -6.00 |
505.91 | 485.00 | 485.00 | 40,003 |
| 18 May 23 |
493.50000 +8.00 |
517.00 | 481.00 | 481.00 | 217,642 |
| 17 May 23 |
485.50000 -3.00 |
494.99 | 478.50 | 480.00 | 48,539 |
| 16 May 23 |
488.50000 -38.50 |
536.00 | 488.50 | 521.00 | 168,801 |
| 15 May 23 |
527.00000 +5.00 |
538.00 | 520.00 | 520.00 | 20,467 |
| 12 May 23 |
522.00000 +5.00 |
544.45 | 520.00 | 520.00 | 17,550 |
| 11 May 23 |
517.00000 -18.00 |
545.70 | 517.00 | 532.00 | 16,222 |
| 10 May 23 |
535.00000 -39.00 |
573.23 | 521.00 | 551.00 | 599,670 |
| 09 May 23 |
574.00000 +6.00 |
578.00 | 562.00 | 571.00 | 83,261 |
| 05 May 23 |
568.00000 +4.00 |
580.00 | 547.00 | 561.00 | 267,839 |
| 04 May 23 |
564.00000 -9.00 |
586.00 | 561.00 | 561.00 | 67,060 |
| 03 May 23 |
573.00000 +13.00 |
583.90 | 542.35 | 570.00 | 151,045 |
| 02 May 23 |
560.00000 +39.00 |
560.00 | 506.00 | 508.00 | 119,455 |
| 28 Apr 23 |
521.00000 +24.50 |
539.00 | 490.50 | 504.00 | 56,679 |
| 27 Apr 23 |
496.50000 +1.50 |
504.00 | 491.50 | 498.00 | 55,796 |
| 26 Apr 23 |
495.00000 +0.00 |
496.02 | 490.00 | 490.00 | 69,905 |
| 25 Apr 23 |
495.00000 +20.00 |
512.72 | 470.00 | 500.00 | 340,004 |
| 24 Apr 23 |
475.00000 -1.50 |
483.96 | 467.00 | 470.00 | 230,482 |
| 21 Apr 23 |
476.50000 +4.00 |
489.50 | 460.00 | 460.00 | 4,699 |
| 20 Apr 23 |
472.50000 +0.50 |
498.00 | 470.96 | 498.00 | 24,630 |
| 19 Apr 23 |
472.00000 +8.00 |
479.50 | 452.50 | 460.00 | 34,054 |
| 18 Apr 23 |
464.00000 -4.00 |
500.00 | 462.00 | 496.00 | 10,017 |
| 17 Apr 23 |
468.00000 +2.50 |
484.00 | 468.00 | 471.50 | 18,070 |
| 14 Apr 23 |
465.50000 -8.50 |
502.00 | 460.00 | 467.00 | 50,087 |
| 13 Apr 23 |
474.00000 +16.50 |
479.50 | 455.50 | 455.50 | 44,655 |
| 12 Apr 23 |
457.50000 -4.00 |
479.50 | 455.00 | 456.50 | 43,547 |
| 11 Apr 23 |
461.50000 -6.50 |
472.00 | 451.00 | 465.00 | 67,056 |
| 06 Apr 23 |
468.00000 -12.00 |
515.00 | 465.00 | 480.00 | 79,417 |
| 05 Apr 23 |
480.00000 -10.00 |
492.18 | 480.00 | 482.00 | 15,887 |
| 04 Apr 23 |
490.00000 -4.50 |
510.00 | 490.00 | 506.00 | 29,114 |
| 03 Apr 23 |
494.50000 +4.50 |
525.00 | 482.00 | 482.00 | 45,287 |
| 31 Mar 23 |
490.00000 -5.00 |
524.00 | 490.00 | 494.00 | 84,515 |
| 30 Mar 23 |
495.00000 +15.00 |
514.00 | 480.00 | 480.00 | 56,453 |
| 29 Mar 23 |
480.00000 -8.00 |
518.00 | 480.00 | 485.00 | 28,706 |
| 28 Mar 23 |
488.00000 +8.00 |
498.00 | 480.00 | 480.00 | 29,623 |
| 27 Mar 23 |
480.00000 -24.00 |
528.00 | 480.00 | 490.00 | 117,594 |
| 24 Mar 23 |
504.00000 +2.00 |
506.00 | 491.00 | 499.00 | 25,403 |
| 23 Mar 23 |
502.00000 -2.00 |
515.05 | 490.00 | 490.00 | 23,793 |
| 22 Mar 23 |
504.00000 -2.00 |
512.00 | 494.00 | 504.00 | 40,664 |
| 21 Mar 23 |
506.00000 +21.00 |
520.00 | 480.00 | 486.00 | 39,347 |
| 20 Mar 23 |
485.00000 -27.00 |
522.00 | 481.00 | 506.00 | 96,199 |
| 17 Mar 23 |
512.00000 -48.00 |
552.20 | 512.00 | 542.00 | 70,189 |
| 16 Mar 23 |
560.00000 -4.00 |
574.00 | 560.00 | 560.00 | 80,705 |
| 15 Mar 23 |
564.00000 -2.00 |
576.00 | 550.00 | 574.00 | 49,220 |
| 14 Mar 23 |
566.00000 +6.00 |
574.00 | 560.00 | 560.00 | 21,512 |
| 13 Mar 23 |
560.00000 -20.00 |
575.60 | 560.00 | 562.00 | 41,032 |
| 10 Mar 23 |
580.00000 +16.00 |
580.00 | 550.00 | 560.00 | 80,899 |
| 09 Mar 23 |
564.00000 -6.00 |
582.75 | 560.00 | 562.00 | 52,270 |
| 08 Mar 23 |
570.00000 +6.00 |
581.84 | 560.00 | 560.00 | 47,243 |
| 07 Mar 23 |
564.00000 +2.00 |
588.00 | 560.00 | 560.00 | 47,337 |
| 06 Mar 23 |
562.00000 -2.00 |
572.00 | 556.00 | 556.00 | 72,090 |
| 03 Mar 23 |
564.00000 -10.00 |
579.80 | 560.00 | 576.00 | 295,168 |
| 02 Mar 23 |
574.00000 -8.00 |
590.40 | 572.00 | 572.00 | 173,128 |
| 01 Mar 23 |
582.00000 -6.00 |
610.00 | 578.90 | 594.00 | 228,585 |
| 28 Feb 23 |
588.00000 +26.00 |
596.00 | 560.00 | 562.00 | 758,872 |
| 27 Feb 23 |
562.00000 +14.00 |
571.40 | 546.00 | 546.00 | 648,830 |
| 24 Feb 23 |
548.00000 +2.00 |
561.19 | 540.00 | 550.00 | 11,138 |
| 23 Feb 23 |
546.00000 +8.00 |
570.00 | 524.00 | 542.00 | 26,112 |
| 22 Feb 23 |
538.00000 +0.00 |
544.00 | 530.00 | 544.00 | 99,295 |
| 21 Feb 23 |
538.00000 -2.00 |
551.19 | 536.00 | 536.00 | 53,530 |
| 20 Feb 23 |
540.00000 -4.00 |
560.00 | 530.00 | 530.00 | 212,098 |
| 17 Feb 23 |
544.00000 +4.00 |
552.81 | 531.50 | 540.00 | 125,523 |
| 16 Feb 23 |
540.00000 +12.00 |
566.00 | 528.50 | 530.00 | 288,931 |
| 15 Feb 23 |
528.00000 +0.00 |
546.00 | 520.00 | 536.00 | 47,833 |
| 14 Feb 23 |
528.00000 +4.00 |
548.00 | 524.00 | 530.00 | 46,095 |
| 13 Feb 23 |
524.00000 -12.00 |
550.00 | 522.00 | 550.00 | 262,003 |
| 10 Feb 23 |
536.00000 +36.00 |
560.00 | 480.00 | 480.00 | 971,141 |
| 09 Feb 23 |
500.00000 +30.00 |
510.00 | 451.00 | 465.00 | 226,810 |
| 08 Feb 23 |
470.00000 +15.00 |
480.00 | 450.00 | 450.00 | 26,176 |
| 07 Feb 23 |
455.00000 +0.00 |
479.00 | 450.00 | 456.00 | 76,667 |
| 06 Feb 23 |
455.00000 -21.00 |
499.00 | 455.00 | 499.00 | 102,318 |
| 03 Feb 23 |
476.00000 -32.00 |
518.00 | 475.00 | 490.00 | 93,255 |
| 02 Feb 23 |
508.00000 +40.00 |
514.00 | 463.00 | 479.00 | 236,563 |
| 01 Feb 23 |
468.00000 +14.00 |
472.00 | 450.00 | 450.00 | 87,201 |
| 31 Jan 23 |
454.00000 -4.00 |
462.00 | 444.00 | 460.00 | 152,487 |
| 30 Jan 23 |
458.00000 -7.00 |
472.60 | 451.00 | 462.00 | 133,241 |
| 27 Jan 23 |
465.00000 -6.00 |
475.00 | 463.00 | 465.00 | 21,282 |
| 26 Jan 23 |
471.00000 -11.00 |
486.04 | 465.00 | 481.00 | 70,550 |
| 25 Jan 23 |
482.00000 -8.00 |
492.48 | 476.00 | 490.00 | 91,332 |
| 24 Jan 23 |
490.00000 -9.00 |
501.70 | 481.00 | 496.00 | 29,843 |
| 23 Jan 23 |
499.00000 -11.00 |
525.62 | 496.00 | 510.00 | 138,726 |
| 20 Jan 23 |
510.00000 -24.00 |
546.10 | 510.00 | 524.00 | 96,081 |
| 19 Jan 23 |
534.00000 -16.00 |
570.00 | 526.00 | 570.00 | 37,747 |
| 18 Jan 23 |
550.00000 -2.00 |
578.56 | 542.00 | 560.00 | 160,208 |
| 17 Jan 23 |
552.00000 +4.00 |
563.30 | 538.00 | 540.00 | 61,231 |
| 16 Jan 23 |
548.00000 -18.00 |
578.00 | 542.00 | 578.00 | 55,036 |
| 13 Jan 23 |
566.00000 +6.00 |
587.10 | 550.00 | 560.00 | 152,480 |
| 12 Jan 23 |
560.00000 -10.00 |
574.76 | 542.00 | 562.00 | 239,205 |
| 11 Jan 23 |
570.00000 -22.00 |
600.00 | 552.00 | 570.00 | 147,486 |
| 10 Jan 23 |
592.00000 -4.00 |
610.00 | 574.00 | 600.00 | 628,945 |
| 09 Jan 23 |
596.00000 +0.00 |
616.00 | 572.00 | 594.00 | 423,628 |
| 06 Jan 23 |
596.00000 +50.00 |
610.00 | 540.00 | 540.00 | 1,086,494 |
| 05 Jan 23 |
546.00000 +26.00 |
554.00 | 516.00 | 516.00 | 903,673 |
| 04 Jan 23 |
520.00000 +16.00 |
540.00 | 488.00 | 510.00 | 958,855 |
| 03 Jan 23 |
504.00000 +23.00 |
526.00 | 477.50 | 481.00 | 164,799 |
| 30 Dec 22 |
481.00000 -13.00 |
503.75 | 471.00 | 499.00 | 62,327 |
| 29 Dec 22 |
494.00000 -12.00 |
517.30 | 492.00 | 512.00 | 106,042 |
| 28 Dec 22 |
506.00000 -14.00 |
536.00 | 492.00 | 508.00 | 353,682 |
| 23 Dec 22 |
520.00000 +50.00 |
530.00 | 476.53 | 480.00 | 674,590 |
| 22 Dec 22 |
470.00000 +9.00 |
500.00 | 451.27 | 460.00 | 202,614 |
| 21 Dec 22 |
461.00000 -1.00 |
467.64 | 455.00 | 460.00 | 191,162 |
| 20 Dec 22 |
462.00000 -31.00 |
528.00 | 460.00 | 490.00 | 363,849 |
| 19 Dec 22 |
493.00000 +37.00 |
510.00 | 440.00 | 440.00 | 759,629 |
| 16 Dec 22 |
456.00000 +5.00 |
467.00 | 431.00 | 445.00 | 285,950 |
| 15 Dec 22 |
451.00000 +16.00 |
456.00 | 430.00 | 436.00 | 121,223 |
| 14 Dec 22 |
435.00000 -29.00 |
485.00 | 430.24 | 462.00 | 252,215 |
| 13 Dec 22 |
464.00000 -9.00 |
494.80 | 460.00 | 493.00 | 172,188 |
| 12 Dec 22 |
473.00000 -5.00 |
498.00 | 461.00 | 461.00 | 320,473 |
| 09 Dec 22 |
478.00000 +34.00 |
502.00 | 445.00 | 450.00 | 918,707 |
| 08 Dec 22 |
444.00000 +8.00 |
464.00 | 423.50 | 426.00 | 104,070 |
| 07 Dec 22 |
436.00000 -2.00 |
456.00 | 420.00 | 420.00 | 337,752 |
| 06 Dec 22 |
438.00000 +2.00 |
444.50 | 427.00 | 430.00 | 152,546 |
| 05 Dec 22 |
436.00000 -3.00 |
448.00 | 420.00 | 420.00 | 347,745 |
| 02 Dec 22 |
439.00000 +6.00 |
500.00 | 430.00 | 430.00 | 1,392,637 |
| 01 Dec 22 |
433.00000 +7.00 |
445.00 | 420.00 | 420.00 | 174,797 |
| 30 Nov 22 |
426.00000 +12.00 |
444.00 | 415.00 | 418.00 | 155,708 |
| 29 Nov 22 |
414.00000 -35.00 |
466.67 | 414.00 | 439.00 | 254,933 |
| 28 Nov 22 |
449.00000 -4.00 |
472.05 | 443.00 | 450.00 | 162,543 |
| 25 Nov 22 |
453.00000 -23.00 |
490.70 | 450.00 | 470.00 | 354,158 |
| 24 Nov 22 |
476.00000 +26.00 |
480.00 | 450.00 | 470.00 | 147,971 |
| 23 Nov 22 |
450.00000 -24.00 |
515.20 | 441.00 | 470.00 | 321,505 |
| 22 Nov 22 |
474.00000 +10.00 |
481.89 | 464.00 | 464.00 | 1,078,217 |
| 21 Nov 22 |
464.00000 -3.00 |
489.00 | 440.00 | 489.00 | 119,776 |
| 18 Nov 22 |
467.00000 -35.00 |
518.00 | 467.00 | 518.00 | 205,812 |
| 17 Nov 22 |
502.00000 -48.00 |
568.02 | 495.00 | 540.00 | 172,058 |
| 16 Nov 22 |
550.00000 -6.00 |
590.00 | 538.00 | 542.00 | 683,152 |
| 15 Nov 22 |
556.00000 -2.00 |
590.00 | 542.00 | 542.00 | 698,773 |
| 14 Nov 22 |
558.00000 -12.00 |
608.00 | 538.00 | 554.00 | 1,014,397 |
| 11 Nov 22 |
570.00000 +137.00 |
590.00 | 432.64 | 452.00 | 2,463,552 |
| 10 Nov 22 |
433.00000 -23.00 |
499.00 | 427.75 | 457.00 | 761,065 |
| 09 Nov 22 |
456.00000 +54.00 |
465.00 | 390.00 | 399.00 | 1,671,833 |
| 14 Oct 22 |
402.00000 -3.00 |
424.00 | 400.00 | 420.00 | 245,915 |
| 13 Oct 22 |
405.00000 +4.00 |
434.00 | 390.00 | 405.00 | 1,252,414 |
| 12 Oct 22 |
401.00000 -11.00 |
429.00 | 386.00 | 429.00 | 2,138,414 |
| 11 Oct 22 |
412.00000 -28.00 |
445.00 | 410.00 | 445.00 | 50,708 |
| 10 Oct 22 |
440.00000 -1.00 |
444.32 | 430.00 | 440.00 | 37,842 |
| 07 Oct 22 |
441.00000 -7.00 |
459.00 | 425.00 | 436.00 | 2,712,286 |
| 06 Oct 22 |
448.00000 +27.00 |
449.00 | 414.82 | 423.00 | 49,365 |
| 05 Oct 22 |
421.00000 -14.00 |
445.00 | 417.00 | 435.00 | 304,598 |
| 04 Oct 22 |
435.00000 +10.00 |
447.50 | 414.00 | 414.00 | 660,363 |
| 03 Oct 22 |
425.00000 -18.00 |
450.00 | 423.00 | 436.00 | 2,802,835 |
| 30 Sep 22 |
443.00000 -15.00 |
480.00 | 436.00 | 480.00 | 232,078 |
| 29 Sep 22 |
458.00000 +2.00 |
473.08 | 449.00 | 455.00 | 175,017 |
| 28 Sep 22 |
456.00000 +5.00 |
469.00 | 448.00 | 448.00 | 60,612 |
| 27 Sep 22 |
451.00000 +9.00 |
460.85 | 435.34 | 449.00 | 195,177 |
| 26 Sep 22 |
442.00000 +11.00 |
445.00 | 423.00 | 445.00 | 118,772 |
| 23 Sep 22 |
431.00000 -3.00 |
444.89 | 422.75 | 430.00 | 41,861 |
| 22 Sep 22 |
434.00000 -15.00 |
460.00 | 420.00 | 460.00 | 192,576 |
| 21 Sep 22 |
449.00000 -3.00 |
464.00 | 440.00 | 464.00 | 240,405 |
| 20 Sep 22 |
452.00000 -25.00 |
485.00 | 450.00 | 465.00 | 146,030 |
| 16 Sep 22 |
477.00000 +3.00 |
490.00 | 466.00 | 483.00 | 39,030 |
| 15 Sep 22 |
474.00000 -30.00 |
500.00 | 466.00 | 490.00 | 72,868 |
| 14 Sep 22 |
504.00000 -74.00 |
578.00 | 468.00 | 568.00 | 990,413 |
| 13 Sep 22 |
578.00000 +0.00 |
612.00 | 558.38 | 562.00 | 211,828 |
| 12 Sep 22 |
578.00000 +98.00 |
618.00 | 462.00 | 462.00 | 687,130 |
| 09 Sep 22 |
480.00000 +31.00 |
485.00 | 438.00 | 438.00 | 198,101 |
| 08 Sep 22 |
449.00000 -5.00 |
466.00 | 440.00 | 450.00 | 345,988 |
| 07 Sep 22 |
454.00000 +53.00 |
464.85 | 399.84 | 400.00 | 288,752 |
| 06 Sep 22 |
401.00000 +10.00 |
403.00 | 376.00 | 392.00 | 202,316 |
| 05 Sep 22 |
391.00000 +22.00 |
395.45 | 360.00 | 360.00 | 235,400 |
| 02 Sep 22 |
369.00000 +7.00 |
375.00 | 350.00 | 350.00 | 121,617 |
| 01 Sep 22 |
362.00000 +18.00 |
364.00 | 337.02 | 340.00 | 176,426 |
| 31 Aug 22 |
344.00000 -6.00 |
359.00 | 342.00 | 342.00 | 220,117 |
| 30 Aug 22 |
350.00000 -14.00 |
376.00 | 347.00 | 356.00 | 381,671 |
| 26 Aug 22 |
364.00000 +3.00 |
379.83 | 360.00 | 366.00 | 165,572 |
| 25 Aug 22 |
361.00000 +7.00 |
368.00 | 345.89 | 346.00 | 128,165 |
| 24 Aug 22 |
354.00000 -5.00 |
369.00 | 351.00 | 355.00 | 131,222 |
| 23 Aug 22 |
359.00000 -5.00 |
380.00 | 348.00 | 370.00 | 384,667 |
| 22 Aug 22 |
364.00000 +3.00 |
377.00 | 357.77 | 361.00 | 154,638 |
| 19 Aug 22 |
361.00000 -29.00 |
390.00 | 354.00 | 385.00 | 493,635 |
| 18 Aug 22 |
390.00000 +16.00 |
390.00 | 364.00 | 368.00 | 277,579 |
| 17 Aug 22 |
374.00000 -13.00 |
385.39 | 354.81 | 385.00 | 416,053 |
| 16 Aug 22 |
387.00000 -4.00 |
395.00 | 385.00 | 395.00 | 426,378 |
| 15 Aug 22 |
391.00000 -18.00 |
405.00 | 383.00 | 405.00 | 134,439 |
| 12 Aug 22 |
409.00000 +20.00 |
414.00 | 372.00 | 390.00 | 715,662 |
| 11 Aug 22 |
389.00000 +9.00 |
389.00 | 370.00 | 370.00 | 138,344 |
| 10 Aug 22 |
380.00000 +5.00 |
382.00 | 361.00 | 365.00 | 418,265 |
| 09 Aug 22 |
375.00000 -5.00 |
393.00 | 365.00 | 380.00 | 974,403 |
| 08 Aug 22 |
380.00000 -16.00 |
397.00 | 375.00 | 397.00 | 341,334 |
| 05 Aug 22 |
396.00000 +12.00 |
396.00 | 374.00 | 385.00 | 335,905 |
| 04 Aug 22 |
384.00000 +39.00 |
391.70 | 333.30 | 336.00 | 625,125 |
| 03 Aug 22 |
345.00000 +28.00 |
349.00 | 308.00 | 324.00 | 1,431,384 |
| 02 Aug 22 |
317.00000 -39.00 |
368.00 | 300.00 | 368.00 | 1,068,839 |
| 01 Aug 22 |
356.00000 -16.00 |
382.00 | 353.00 | 374.00 | 189,037 |
| 29 Jul 22 |
372.00000 -13.00 |
409.00 | 370.00 | 395.00 | 250,412 |
| 28 Jul 22 |
385.00000 -4.00 |
399.00 | 380.00 | 399.00 | 122,039 |
| 27 Jul 22 |
389.00000 -6.00 |
408.00 | 389.00 | 400.00 | 132,522 |
| 26 Jul 22 |
395.00000 -19.00 |
420.00 | 392.62 | 420.00 | 203,247 |
| 25 Jul 22 |
414.00000 -21.00 |
444.00 | 405.00 | 440.00 | 85,828 |
| 22 Jul 22 |
435.00000 -46.00 |
498.21 | 435.00 | 494.00 | 258,408 |
| 21 Jul 22 |
481.00000 +56.00 |
518.00 | 428.00 | 440.00 | 482,683 |
| 20 Jul 22 |
425.00000 +21.00 |
431.00 | 397.00 | 414.00 | 488,534 |
| 19 Jul 22 |
404.00000 -28.00 |
445.37 | 392.00 | 440.00 | 1,144,062 |
| 18 Jul 22 |
432.00000 -14.00 |
458.00 | 415.00 | 458.00 | 149,126 |
| 15 Jul 22 |
446.00000 -7.00 |
456.00 | 445.00 | 456.00 | 49,496 |
| 14 Jul 22 |
453.00000 +8.00 |
459.00 | 441.00 | 446.00 | 765,005 |
| 13 Jul 22 |
445.00000 -32.00 |
480.00 | 438.00 | 480.00 | 263,501 |
| 12 Jul 22 |
477.00000 +6.00 |
480.00 | 459.00 | 473.00 | 92,379 |
| 11 Jul 22 |
471.00000 +9.00 |
473.50 | 453.00 | 462.00 | 108,203 |
| 08 Jul 22 |
462.00000 -4.00 |
476.00 | 455.00 | 455.00 | 16,081 |
| 07 Jul 22 |
466.00000 +13.00 |
475.00 | 455.00 | 470.00 | 176,337 |
| 06 Jul 22 |
453.00000 -8.00 |
470.00 | 450.00 | 467.00 | 66,376 |
| 05 Jul 22 |
461.00000 +6.00 |
467.00 | 450.00 | 450.00 | 137,415 |
| 04 Jul 22 |
455.00000 +7.00 |
474.00 | 440.00 | 440.00 | 157,265 |
| 01 Jul 22 |
448.00000 -5.00 |
454.00 | 440.00 | 440.00 | 53,897 |
| 30 Jun 22 |
453.00000 -7.00 |
465.00 | 445.00 | 465.00 | 149,610 |
| 29 Jun 22 |
460.00000 -2.00 |
468.00 | 452.00 | 468.00 | 217,234 |
| 28 Jun 22 |
462.00000 +0.00 |
470.00 | 453.00 | 470.00 | 126,816 |
| 27 Jun 22 |
462.00000 +2.00 |
470.00 | 449.00 | 470.00 | 84,904 |
| 24 Jun 22 |
460.00000 +5.00 |
496.00 | 455.00 | 460.00 | 96,966 |
| 23 Jun 22 |
455.00000 +7.00 |
459.00 | 440.00 | 459.00 | 90,916 |
| 22 Jun 22 |
448.00000 -27.00 |
479.00 | 446.04 | 479.00 | 544,952 |
| 21 Jun 22 |
475.00000 +13.00 |
488.00 | 450.00 | 452.00 | 213,721 |
| 20 Jun 22 |
462.00000 +22.00 |
464.00 | 427.00 | 427.00 | 253,367 |
| 17 Jun 22 |
440.00000 +2.00 |
450.00 | 425.00 | 441.00 | 117,358 |
| 16 Jun 22 |
438.00000 -38.00 |
479.00 | 437.00 | 476.00 | 484,065 |
| 15 Jun 22 |
476.00000 +21.00 |
484.00 | 449.00 | 470.00 | 384,795 |
| 14 Jun 22 |
455.00000 +29.00 |
469.00 | 415.00 | 431.00 | 565,935 |
| 13 Jun 22 |
426.00000 -40.00 |
465.00 | 424.00 | 456.00 | 262,412 |
| 10 Jun 22 |
466.00000 -23.00 |
500.70 | 453.00 | 492.00 | 282,595 |
| 09 Jun 22 |
489.00000 -41.00 |
548.00 | 489.00 | 548.00 | 221,518 |
| 08 Jun 22 |
530.00000 -20.00 |
565.10 | 530.00 | 562.00 | 115,111 |
| 07 Jun 22 |
550.00000 +2.00 |
560.00 | 534.00 | 534.00 | 306,370 |
| 06 Jun 22 |
548.00000 -8.00 |
559.00 | 518.00 | 540.00 | 114,008 |
| 01 Jun 22 |
556.00000 +42.00 |
560.00 | 500.00 | 500.00 | 164,154 |
| 31 May 22 |
514.00000 -12.00 |
530.00 | 504.00 | 512.00 | 310,365 |
| 30 May 22 |
526.00000 -4.00 |
550.00 | 516.00 | 550.00 | 74,095 |
| 27 May 22 |
530.00000 +28.00 |
548.00 | 502.00 | 518.00 | 303,175 |
| 26 May 22 |
502.00000 +3.00 |
514.00 | 465.00 | 514.00 | 908,711 |
| 25 May 22 |
499.00000 -67.00 |
584.00 | 495.00 | 566.00 | 758,225 |
| 24 May 22 |
566.00000 -28.00 |
609.54 | 563.00 | 596.00 | 1,675,483 |
| 23 May 22 |
594.00000 -36.00 |
630.00 | 592.00 | 626.00 | 107,910 |
| 20 May 22 |
630.00000 -2.00 |
638.52 | 608.00 | 638.00 | 234,004 |
| 19 May 22 |
632.00000 -28.00 |
668.00 | 584.00 | 642.00 | 785,779 |
| 18 May 22 |
660.00000 +60.00 |
660.00 | 603.64 | 620.00 | 1,024,425 |
| 17 May 22 |
600.00000 +4.00 |
612.00 | 582.00 | 600.00 | 351,212 |
| 16 May 22 |
596.00000 +26.00 |
600.00 | 554.00 | 554.00 | 922,786 |
| 13 May 22 |
570.00000 +16.00 |
578.00 | 551.00 | 552.00 | 194,497 |
| 12 May 22 |
554.00000 +2.00 |
568.08 | 520.00 | 562.00 | 417,449 |
| 11 May 22 |
552.00000 -48.00 |
612.00 | 550.00 | 608.00 | 416,402 |
| 10 May 22 |
600.00000 +12.00 |
620.00 | 576.00 | 590.00 | 803,940 |
| 09 May 22 |
588.00000 +36.00 |
588.00 | 514.00 | 550.00 | 176,580 |
| 06 May 22 |
552.00000 -48.00 |
602.00 | 540.00 | 594.00 | 276,601 |
| 05 May 22 |
600.00000 -90.00 |
698.00 | 598.00 | 698.00 | 244,949 |
| 04 May 22 |
690.00000 +30.00 |
719.56 | 653.40 | 654.00 | 173,134 |
| 03 May 22 |
660.00000 +20.00 |
670.60 | 630.00 | 632.00 | 117,583 |
| 29 Apr 22 |
640.00000 +30.00 |
646.00 | 608.00 | 630.00 | 774,579 |
| 28 Apr 22 |
610.00000 -30.00 |
648.00 | 585.00 | 648.00 | 1,023,558 |
| 27 Apr 22 |
640.00000 +0.00 |
648.00 | 632.00 | 632.00 | 170,921 |
| 26 Apr 22 |
640.00000 -30.00 |
680.00 | 632.00 | 680.00 | 115,737 |
| 25 Apr 22 |
670.00000 -32.00 |
698.00 | 660.00 | 690.00 | 157,521 |
| 22 Apr 22 |
702.00000 -14.00 |
707.10 | 689.39 | 700.00 | 66,188 |
| 21 Apr 22 |
716.00000 +10.00 |
718.00 | 702.00 | 702.00 | 196,626 |
| 20 Apr 22 |
706.00000 -20.00 |
726.00 | 706.00 | 726.00 | 41,336 |
| 19 Apr 22 |
726.00000 -8.00 |
740.00 | 720.00 | 740.00 | 143,789 |
| 14 Apr 22 |
734.00000 +0.00 |
744.00 | 725.00 | 734.00 | 136,640 |
| 13 Apr 22 |
734.00000 -30.00 |
756.24 | 724.00 | 756.00 | 177,289 |
| 12 Apr 22 |
764.00000 -4.00 |
808.00 | 756.00 | 796.00 | 397,496 |
| 11 Apr 22 |
768.00000 -48.00 |
828.00 | 768.00 | 828.00 | 82,084 |
| 08 Apr 22 |
816.00000 +2.00 |
818.00 | 806.00 | 810.00 | 129,266 |
| 07 Apr 22 |
814.00000 -6.00 |
848.00 | 774.00 | 820.00 | 152,821 |
| 06 Apr 22 |
820.00000 -52.00 |
880.00 | 820.00 | 872.00 | 75,748 |
| 05 Apr 22 |
872.00000 -8.00 |
896.00 | 872.00 | 880.00 | 108,279 |
| 04 Apr 22 |
880.00000 +2.00 |
888.00 | 860.00 | 860.00 | 277,445 |
| 01 Apr 22 |
878.00000 -28.00 |
912.00 | 870.00 | 896.00 | 419,050 |
| 31 Mar 22 |
906.00000 +0.00 |
926.00 | 882.00 | 896.00 | 139,131 |
| 30 Mar 22 |
906.00000 -2.00 |
908.00 | 886.00 | 890.00 | 87,819 |
| 29 Mar 22 |
908.00000 -18.00 |
930.00 | 896.00 | 930.00 | 127,349 |
| 28 Mar 22 |
926.00000 +22.00 |
930.00 | 905.50 | 930.00 | 115,306 |
| 25 Mar 22 |
904.00000 +2.00 |
918.94 | 900.00 | 902.00 | 163,883 |
| 24 Mar 22 |
902.00000 +4.00 |
930.00 | 900.00 | 910.00 | 135,540 |
| 23 Mar 22 |
898.00000 +8.00 |
898.00 | 860.00 | 898.00 | 81,761 |
| 22 Mar 22 |
890.00000 -2.00 |
904.00 | 872.00 | 888.00 | 172,089 |
| 21 Mar 22 |
892.00000 +94.00 |
913.03 | 788.00 | 788.00 | 318,553 |
| 18 Mar 22 |
798.00000 +64.00 |
798.00 | 734.00 | 734.00 | 90,007 |
| 17 Mar 22 |
734.00000 +12.00 |
736.00 | 710.00 | 722.00 | 52,519 |
| 16 Mar 22 |
722.00000 +54.00 |
736.00 | 664.00 | 678.00 | 119,238 |
| 15 Mar 22 |
668.00000 +8.00 |
680.00 | 662.00 | 664.00 | 100,650 |
| 14 Mar 22 |
660.00000 +10.00 |
670.00 | 644.00 | 650.00 | 85,780 |
| 11 Mar 22 |
650.00000 +0.00 |
670.00 | 642.00 | 660.00 | 246,191 |
| 10 Mar 22 |
650.00000 +0.00 |
680.00 | 640.00 | 645.00 | 97,322 |
| 09 Mar 22 |
650.00000 -30.00 |
689.80 | 640.00 | 689.80 | 394,330 |
| 08 Mar 22 |
680.00000 -50.00 |
730.00 | 675.00 | 720.00 | 98,248 |
| 07 Mar 22 |
730.00000 -10.00 |
746.00 | 715.00 | 740.00 | 152,942 |
| 04 Mar 22 |
740.00000 +0.00 |
749.00 | 726.00 | 730.00 | 131,415 |
| 03 Mar 22 |
740.00000 +10.00 |
750.00 | 730.00 | 740.00 | 104,840 |
| 02 Mar 22 |
730.00000 +10.00 |
740.00 | 720.00 | 725.00 | 29,435 |
| 01 Mar 22 |
720.00000 -2.00 |
730.00 | 712.00 | 720.00 | 780,522 |
| 28 Feb 22 |
722.00000 -4.00 |
740.00 | 710.00 | 730.00 | 1,451,319 |
| 25 Feb 22 |
726.00000 -4.00 |
740.00 | 720.00 | 735.00 | 108,039 |
| 24 Feb 22 |
730.00000 -40.00 |
751.00 | 710.00 | 751.00 | 170,399 |
| 23 Feb 22 |
770.00000 +60.00 |
778.00 | 703.05 | 710.00 | 1,667,795 |
| 22 Feb 22 |
710.00000 -30.00 |
756.00 | 710.00 | 750.00 | 166,947 |
| 21 Feb 22 |
740.00000 -40.00 |
790.00 | 731.50 | 775.00 | 44,720 |
| 18 Feb 22 |
780.00000 -68.00 |
860.00 | 762.00 | 850.00 | 170,887 |
| 17 Feb 22 |
848.00000 -12.00 |
880.00 | 842.00 | 870.00 | 303,738 |
| 16 Feb 22 |
860.00000 -40.00 |
900.00 | 860.00 | 900.00 | 81,325 |
| 15 Feb 22 |
900.00000 +0.00 |
912.50 | 895.00 | 905.00 | 144,006 |
| 14 Feb 22 |
900.00000 -50.00 |
952.10 | 890.00 | 952.10 | 178,049 |
| 11 Feb 22 |
950.00000 -10.00 |
968.00 | 949.53 | 955.20 | 80,997 |
| 10 Feb 22 |
960.00000 -34.00 |
1,000.00 | 960.00 | 995.00 | 62,526 |
| 09 Feb 22 |
994.00000 -6.00 |
1,000.00 | 990.00 | 998.00 | 147,994 |
| 08 Feb 22 |
1,000.00000 +2.00 |
1,000.00 | 995.00 | 995.00 | 351,744 |
| 07 Feb 22 |
998.00000 -2.00 |
1,000.00 | 990.00 | 995.00 | 174,672 |
| 04 Feb 22 |
1,000.00000 +0.00 |
1,010.00 | 980.00 | 990.00 | 171,575 |
| 03 Feb 22 |
1,000.00000 +16.00 |
1,000.00 | 972.00 | 972.00 | 465,464 |
| 02 Feb 22 |
984.00000 +44.00 |
984.00 | 935.00 | 950.00 | 386,969 |
| 01 Feb 22 |
940.00000 -10.00 |
970.00 | 940.00 | 955.50 | 59,380 |
| 31 Jan 22 |
950.00000 +30.00 |
960.00 | 914.00 | 925.00 | 106,988 |
| 28 Jan 22 |
920.00000 -6.00 |
930.00 | 910.00 | 920.00 | 84,409 |
| 27 Jan 22 |
926.00000 +14.00 |
930.00 | 880.00 | 910.00 | 146,545 |
| 26 Jan 22 |
912.00000 -8.00 |
950.00 | 910.00 | 926.00 | 404,380 |
| 25 Jan 22 |
920.00000 -20.00 |
953.80 | 920.00 | 953.80 | 57,766 |
| 24 Jan 22 |
940.00000 -95.00 |
1,040.00 | 912.00 | 1,040.00 | 367,070 |
| 21 Jan 22 |
1,035.00000 -20.00 |
1,060.00 | 1,030.01 | 1,055.00 | 77,858 |
| 20 Jan 22 |
1,055.00000 -20.00 |
1,082.50 | 1,052.55 | 1,075.00 | 69,362 |
| 19 Jan 22 |
1,075.00000 -75.00 |
1,159.00 | 1,062.00 | 1,075.00 | 222,356 |
| 18 Jan 22 |
1,150.00000 -25.00 |
1,180.00 | 1,150.00 | 1,170.00 | 172,584 |
| 17 Jan 22 |
1,175.00000 -25.00 |
1,189.80 | 1,170.00 | 1,189.80 | 79,847 |
| 14 Jan 22 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 171,262 |
| 13 Jan 22 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 272,084 |
| 12 Jan 22 |
1,200.00000 +23.70 |
1,200.00 | 1,170.00 | 1,175.00 | 116,012 |
| 11 Jan 22 |
1,176.29956 -13.70 |
1,189.47 | 1,176.30 | 1,182.50 | 21,626 |
| 10 Jan 22 |
1,190.00000 -5.00 |
1,195.00 | 1,180.00 | 1,195.00 | 584,640 |
| 07 Jan 22 |
1,195.00000 +5.00 |
1,197.35 | 1,180.00 | 1,197.35 | 80,579 |
| 06 Jan 22 |
1,190.00000 -20.00 |
1,205.00 | 1,190.00 | 1,192.00 | 121,643 |
| 05 Jan 22 |
1,210.00000 +10.00 |
1,210.00 | 1,185.00 | 1,210.00 | 369,524 |
| 04 Jan 22 |
1,200.00000 +0.00 |
1,210.00 | 1,180.00 | 1,190.00 | 442,592 |
| 31 Dec 21 |
1,200.00000 +0.00 |
1,200.00 | 1,188.00 | 1,190.00 | 28,430 |
| 30 Dec 21 |
1,200.00000 +35.00 |
1,200.00 | 1,183.00 | 1,190.00 | 57,029 |
| 29 Dec 21 |
1,165.00000 -25.00 |
1,200.00 | 1,165.00 | 1,190.00 | 279,853 |
| 24 Dec 21 |
1,190.00000 -10.00 |
1,200.00 | 1,182.00 | 1,190.00 | 902 |
| 23 Dec 21 |
1,200.00000 +20.00 |
1,200.00 | 1,172.00 | 1,172.00 | 515,949 |
| 22 Dec 21 |
1,180.00000 -15.00 |
1,205.00 | 1,180.00 | 1,192.50 | 218,132 |
| 21 Dec 21 |
1,195.00000 -15.00 |
1,205.00 | 1,184.53 | 1,192.50 | 187,780 |
| 20 Dec 21 |
1,210.00000 +0.00 |
1,210.00 | 1,180.00 | 1,195.00 | 215,006 |
| 17 Dec 21 |
1,210.00000 +35.00 |
1,210.00 | 1,175.00 | 1,175.00 | 60,109 |
| 16 Dec 21 |
1,175.00000 -15.00 |
1,190.00 | 1,166.00 | 1,175.00 | 152,459 |
| 15 Dec 21 |
1,190.00000 +20.00 |
1,190.00 | 1,160.00 | 1,165.00 | 543,742 |
| 14 Dec 21 |
1,170.00000 +30.00 |
1,170.00 | 1,152.00 | 1,160.00 | 230,973 |
| 13 Dec 21 |
1,140.00000 -30.00 |
1,200.00 | 1,140.00 | 1,190.00 | 29,695 |
| 10 Dec 21 |
1,170.00000 -30.00 |
1,195.00 | 1,170.00 | 1,190.00 | 183,587 |
| 09 Dec 21 |
1,200.00000 +0.00 |
1,200.00 | 1,170.00 | 1,185.00 | 354,344 |
| 08 Dec 21 |
1,200.00000 +30.00 |
1,200.00 | 1,150.00 | 1,165.00 | 142,047 |
| 07 Dec 21 |
1,170.00000 -30.00 |
1,204.95 | 1,155.10 | 1,195.00 | 155,609 |
| 06 Dec 21 |
1,200.00000 +0.00 |
1,220.00 | 1,180.00 | 1,190.00 | 176,365 |
| 03 Dec 21 |
1,200.00000 -10.00 |
1,205.00 | 1,190.00 | 1,195.00 | 1,727,056 |
| 02 Dec 21 |
1,210.00000 +40.00 |
1,210.00 | 1,168.00 | 1,168.00 | 453,589 |
| 01 Dec 21 |
1,170.00000 -10.00 |
1,180.00 | 1,110.00 | 1,165.00 | 54,627 |
| 30 Nov 21 |
1,180.00000 +75.00 |
1,180.00 | 1,095.00 | 1,095.00 | 238,231 |
| 29 Nov 21 |
1,105.00000 +20.00 |
1,110.00 | 1,080.00 | 1,095.00 | 40,906 |
| 26 Nov 21 |
1,085.00000 +0.00 |
1,085.00 | 1,050.00 | 1,065.00 | 27,587 |
| 25 Nov 21 |
1,085.00000 +12.50 |
1,085.00 | 1,070.00 | 1,072.50 | 56,707 |
| 24 Nov 21 |
1,072.50000 +22.50 |
1,080.00 | 1,030.00 | 1,040.00 | 54,399 |
| 23 Nov 21 |
1,050.00000 -15.00 |
1,080.00 | 1,011.00 | 1,070.00 | 85,290 |
| 22 Nov 21 |
1,065.00000 +5.00 |
1,090.00 | 1,060.00 | 1,070.00 | 52,075 |
| 19 Nov 21 |
1,060.00000 -10.00 |
1,070.00 | 1,060.00 | 1,070.00 | 9,960 |
| 18 Nov 21 |
1,070.00000 -10.00 |
1,080.00 | 1,061.00 | 1,070.00 | 25,023 |
| 17 Nov 21 |
1,080.00000 +30.00 |
1,080.00 | 1,000.00 | 1,070.00 | 751,111 |
| 16 Nov 21 |
1,050.00000 -20.00 |
1,080.00 | 1,050.00 | 1,070.00 | 33,821 |
| 15 Nov 21 |
1,070.00000 +15.00 |
1,085.00 | 1,060.00 | 1,065.00 | 8,178 |
| 12 Nov 21 |
1,055.00000 -5.00 |
1,100.00 | 1,050.00 | 1,060.00 | 423,913 |
| 11 Nov 21 |
1,060.00000 +0.00 |
1,070.00 | 1,050.00 | 1,060.00 | 658,404 |
| 10 Nov 21 |
1,060.00000 +15.00 |
1,075.00 | 1,050.00 | 1,060.00 | 353,182 |
| 09 Nov 21 |
1,045.00000 +0.00 |
1,056.50 | 1,045.00 | 1,050.00 | 139,816 |
| 08 Nov 21 |
1,045.00000 -10.00 |
1,060.00 | 1,040.00 | 1,045.00 | 131,767 |
| 05 Nov 21 |
1,055.00000 -5.00 |
1,060.00 | 1,030.00 | 1,045.00 | 19,211 |
| 04 Nov 21 |
1,060.00000 +40.00 |
1,060.00 | 1,014.05 | 1,025.00 | 836,450 |
| 03 Nov 21 |
1,020.00000 -20.00 |
1,070.00 | 1,020.00 | 1,055.00 | 398,798 |
| 02 Nov 21 |
1,040.00000 -30.00 |
1,075.00 | 1,040.00 | 1,070.00 | 2,008,841 |
| 01 Nov 21 |
1,070.00000 -10.00 |
1,080.00 | 1,040.00 | 1,065.00 | 718,961 |
| 29 Oct 21 |
1,080.00000 +20.00 |
1,080.00 | 1,040.00 | 1,050.00 | 200,099 |
| 28 Oct 21 |
1,060.00000 -5.00 |
1,070.00 | 1,040.00 | 1,055.00 | 1,532,523 |
| 27 Oct 21 |
1,065.00000 -5.00 |
1,070.00 | 1,040.00 | 1,055.00 | 79,951 |
| 26 Oct 21 |
1,070.00000 +20.00 |
1,070.00 | 1,047.00 | 1,055.00 | 295,863 |
| 25 Oct 21 |
1,050.00000 -15.00 |
1,090.00 | 1,045.00 | 1,055.00 | 16,198 |
| 22 Oct 21 |
1,065.00000 +10.00 |
1,074.00 | 1,055.00 | 1,055.00 | 30,083 |
| 21 Oct 21 |
1,055.00000 +20.00 |
1,059.00 | 1,021.10 | 1,021.10 | 33,666 |
| 20 Oct 21 |
1,035.00000 +15.00 |
1,035.00 | 1,016.00 | 1,016.00 | 180,010 |
| 19 Oct 21 |
1,020.00000 +0.00 |
1,030.00 | 1,008.25 | 1,020.00 | 44,748 |
| 18 Oct 21 |
1,020.00000 -5.00 |
1,030.00 | 1,010.00 | 1,020.00 | 14,453 |
| 15 Oct 21 |
1,025.00000 +0.00 |
1,030.00 | 1,014.72 | 1,020.00 | 125,885 |
| 14 Oct 21 |
1,025.00000 +5.00 |
1,025.00 | 1,005.00 | 1,015.00 | 308,311 |
| 13 Oct 21 |
1,020.00000 +20.00 |
1,034.00 | 1,010.00 | 1,025.00 | 117,982 |
| 12 Oct 21 |
1,000.00000 +10.00 |
1,000.00 | 972.00 | 980.00 | 135,940 |
| 11 Oct 21 |
990.00000 +10.00 |
1,000.00 | 960.00 | 970.00 | 20,041 |
| 08 Oct 21 |
980.00000 +0.00 |
980.00 | 963.50 | 965.00 | 48,105 |
| 07 Oct 21 |
980.00000 +30.00 |
980.00 | 950.00 | 950.00 | 32,353 |
| 06 Oct 21 |
950.00000 +10.00 |
960.00 | 930.00 | 930.00 | 2,256,294 |
| 05 Oct 21 |
940.00000 +10.00 |
940.00 | 920.00 | 930.00 | 104,970 |
| 04 Oct 21 |
930.00000 -10.00 |
940.00 | 920.00 | 930.00 | 16,342 |
| 01 Oct 21 |
940.00000 +16.00 |
940.00 | 920.00 | 930.00 | 557,922 |
| 30 Sep 21 |
924.00000 -26.00 |
940.00 | 920.00 | 930.00 | 483,892 |
| 29 Sep 21 |
950.00000 +15.00 |
950.00 | 920.00 | 935.00 | 119,792 |
| 28 Sep 21 |
935.00000 -5.00 |
950.00 | 931.00 | 931.00 | 124,873 |
| 27 Sep 21 |
940.00000 +24.00 |
940.00 | 914.00 | 935.00 | 105,473 |
| 24 Sep 21 |
916.00000 -14.00 |
933.00 | 911.00 | 930.00 | 183,227 |
| 23 Sep 21 |
930.00000 -20.00 |
955.00 | 930.00 | 955.00 | 64,349 |
| 22 Sep 21 |
950.00000 -12.00 |
990.00 | 950.00 | 970.00 | 108,287 |
| 21 Sep 21 |
962.00000 -8.00 |
980.00 | 962.00 | 970.00 | 44,533 |
| 20 Sep 21 |
970.00000 -20.00 |
1,000.00 | 966.00 | 995.00 | 34,736 |
| 17 Sep 21 |
990.00000 -15.00 |
1,010.00 | 990.00 | 1,010.00 | 26,412 |
| 16 Sep 21 |
1,005.00000 -10.00 |
1,016.00 | 1,000.00 | 1,015.00 | 13,918 |
| 15 Sep 21 |
1,015.00000 +5.00 |
1,015.00 | 1,010.00 | 1,015.00 | 6,671 |
| 14 Sep 21 |
1,010.00000 -2.00 |
1,020.00 | 1,010.00 | 1,015.00 | 314,793 |
| 13 Sep 21 |
1,012.00000 -3.00 |
1,012.00 | 1,012.00 | 1,012.00 | 177 |
| 10 Sep 21 |
1,015.00000 -25.00 |
1,039.00 | 1,002.55 | 1,030.00 | 94,944 |
| 09 Sep 21 |
1,040.00000 -15.00 |
1,055.00 | 1,020.00 | 1,055.00 | 407,198 |
| 08 Sep 21 |
1,055.00000 +10.00 |
1,060.00 | 1,050.00 | 1,055.00 | 10,433 |
| 07 Sep 21 |
1,045.00000 -5.00 |
1,075.40 | 1,045.00 | 1,070.00 | 26,954 |
| 06 Sep 21 |
1,050.00000 -10.00 |
1,070.00 | 1,040.00 | 1,060.00 | 28,336 |
| 03 Sep 21 |
1,060.00000 +10.00 |
1,061.60 | 1,043.00 | 1,045.00 | 911,000 |
| 02 Sep 21 |
1,050.00000 -45.00 |
1,110.00 | 1,042.61 | 1,095.00 | 115,317 |
| 01 Sep 21 |
1,095.00000 -20.00 |
1,130.00 | 1,095.00 | 1,110.00 | 73,683 |
| 31 Aug 21 |
1,115.00000 +70.00 |
1,130.00 | 1,050.00 | 1,050.00 | 403,437 |
| 27 Aug 21 |
1,045.00000 +0.00 |
1,050.00 | 1,020.00 | 1,030.00 | 52,976 |
| 26 Aug 21 |
1,045.00000 +15.00 |
1,045.00 | 1,022.60 | 1,030.00 | 102,725 |
| 25 Aug 21 |
1,030.00000 +0.00 |
1,035.00 | 1,020.00 | 1,030.00 | 85,955 |
| 24 Aug 21 |
1,030.00000 +0.00 |
1,048.80 | 1,025.00 | 1,040.00 | 46,013 |
| 23 Aug 21 |
1,030.00000 +0.00 |
1,049.00 | 1,030.00 | 1,040.00 | 19,495 |
| 20 Aug 21 |
1,030.00000 -10.00 |
1,058.95 | 1,020.00 | 1,050.00 | 162,473 |
| 19 Aug 21 |
1,040.00000 -20.00 |
1,070.00 | 1,033.50 | 1,070.00 | 32,426 |
| 18 Aug 21 |
1,060.00000 -30.00 |
1,090.00 | 1,052.00 | 1,090.00 | 31,652 |
| 17 Aug 21 |
1,090.00000 +0.00 |
1,093.00 | 1,080.00 | 1,090.00 | 14,886 |
| 16 Aug 21 |
1,090.00000 +10.00 |
1,099.50 | 1,080.00 | 1,090.00 | 24,849 |
| 13 Aug 21 |
1,080.00000 -10.00 |
1,100.00 | 1,080.00 | 1,090.00 | 678,095 |
| 12 Aug 21 |
1,090.00000 +0.00 |
1,102.00 | 1,087.00 | 1,090.00 | 417,971 |
| 11 Aug 21 |
1,090.00000 -10.00 |
1,097.00 | 1,083.00 | 1,090.00 | 23,617 |
| 10 Aug 21 |
1,100.00000 +20.00 |
1,102.00 | 1,070.00 | 1,070.00 | 65,442 |
| 09 Aug 21 |
1,080.00000 +10.00 |
1,080.00 | 1,060.20 | 1,070.00 | 123,715 |
| 06 Aug 21 |
1,070.00000 +0.00 |
1,074.00 | 1,064.20 | 1,070.00 | 12,928 |
| 05 Aug 21 |
1,070.00000 +0.00 |
1,080.00 | 1,061.00 | 1,070.00 | 44,189 |
| 04 Aug 21 |
1,070.00000 +10.00 |
1,080.00 | 1,057.60 | 1,060.00 | 1,948,611 |
| 03 Aug 21 |
1,060.00000 +10.00 |
1,070.00 | 1,050.00 | 1,060.00 | 289,521 |
| 02 Aug 21 |
1,050.00000 +0.00 |
1,080.00 | 1,050.00 | 1,055.00 | 21,706 |
| 30 Jul 21 |
1,050.00000 -10.00 |
1,090.00 | 1,050.00 | 1,065.00 | 118,050 |
| 29 Jul 21 |
1,060.00000 -20.00 |
1,080.00 | 1,060.00 | 1,080.00 | 30,400 |
| 28 Jul 21 |
1,080.00000 +5.00 |
1,080.00 | 1,072.00 | 1,072.00 | 24,700 |
| 27 Jul 21 |
1,075.00000 -10.00 |
1,084.00 | 1,070.00 | 1,080.00 | 23,593 |
| 26 Jul 21 |
1,085.00000 -10.00 |
1,100.00 | 1,070.00 | 1,095.00 | 55,632 |
| 23 Jul 21 |
1,095.00000 -5.00 |
1,100.00 | 1,092.10 | 1,092.10 | 181,476 |
| 22 Jul 21 |
1,100.00000 +5.00 |
1,100.00 | 1,090.00 | 1,095.00 | 256,789 |
| 21 Jul 21 |
1,095.00000 +5.00 |
1,100.00 | 1,087.40 | 1,087.40 | 37,134 |
| 20 Jul 21 |
1,090.00000 -5.00 |
1,110.00 | 1,035.00 | 1,100.00 | 102,687 |
| 19 Jul 21 |
1,095.00000 +0.00 |
1,100.00 | 1,080.00 | 1,097.50 | 125,137 |
| 16 Jul 21 |
1,095.00000 -5.00 |
1,102.00 | 1,095.00 | 1,095.00 | 187,831 |
| 15 Jul 21 |
1,100.00000 +5.00 |
1,100.00 | 1,090.00 | 1,097.50 | 245,966 |
| 14 Jul 21 |
1,095.00000 -5.00 |
1,120.00 | 1,094.50 | 1,105.00 | 115,963 |
| 13 Jul 21 |
1,100.00000 -10.00 |
1,120.00 | 1,090.00 | 1,105.00 | 29,936 |
| 12 Jul 21 |
1,110.00000 +15.00 |
1,125.00 | 1,099.80 | 1,099.80 | 142,172 |
| 09 Jul 21 |
1,095.00000 -45.00 |
1,151.25 | 1,091.00 | 1,150.00 | 46,263 |
| 08 Jul 21 |
1,140.00000 +0.00 |
1,160.00 | 1,130.00 | 1,150.00 | 550,441 |
| 07 Jul 21 |
1,140.00000 +0.00 |
1,160.00 | 1,125.00 | 1,145.00 | 183,136 |
| 06 Jul 21 |
1,140.00000 -50.00 |
1,190.00 | 1,122.21 | 1,190.00 | 164,252 |
| 05 Jul 21 |
1,190.00000 +50.00 |
1,204.75 | 1,140.00 | 1,150.00 | 204,848 |
| 02 Jul 21 |
1,140.00000 +45.00 |
1,159.00 | 1,095.55 | 1,095.55 | 296,819 |
| 01 Jul 21 |
1,095.00000 +25.00 |
1,095.00 | 1,055.00 | 1,060.00 | 40,200 |
| 30 Jun 21 |
1,070.00000 +15.00 |
1,070.00 | 1,030.00 | 1,045.00 | 60,729 |
| 29 Jun 21 |
1,055.00000 +10.00 |
1,060.00 | 1,042.26 | 1,045.00 | 43,070 |
| 28 Jun 21 |
1,045.00000 -5.00 |
1,055.00 | 1,038.00 | 1,052.50 | 358,085 |
| 25 Jun 21 |
1,050.00000 +20.00 |
1,060.00 | 1,027.55 | 1,030.00 | 189,080 |
| 24 Jun 21 |
1,030.00000 +20.00 |
1,033.00 | 1,010.00 | 1,020.00 | 134,557 |
| 23 Jun 21 |
1,010.00000 +12.00 |
1,040.00 | 1,005.00 | 1,025.00 | 497,559 |
| 22 Jun 21 |
998.00000 +2.00 |
1,005.00 | 992.10 | 997.50 | 175,345 |
| 21 Jun 21 |
996.00000 +4.00 |
1,005.00 | 980.00 | 1,000.00 | 315,128 |
| 18 Jun 21 |
992.00000 -38.00 |
1,029.89 | 990.00 | 1,022.50 | 668,355 |
| 17 Jun 21 |
1,030.00000 +10.00 |
1,035.00 | 1,010.00 | 1,025.00 | 44,926 |
| 16 Jun 21 |
1,020.00000 -10.00 |
1,040.00 | 1,016.51 | 1,025.00 | 52,941 |
| 15 Jun 21 |
1,030.00000 +20.00 |
1,030.00 | 1,011.51 | 1,012.50 | 45,876 |
| 14 Jun 21 |
1,010.00000 +12.00 |
1,015.00 | 998.21 | 1,004.50 | 20,010 |
| 11 Jun 21 |
998.00000 -7.00 |
1,010.00 | 995.00 | 1,004.50 | 42,604 |
| 10 Jun 21 |
1,005.00000 +29.00 |
1,035.00 | 994.07 | 1,022.50 | 93,482 |
| 09 Jun 21 |
976.00000 -39.00 |
1,035.00 | 976.00 | 1,022.50 | 16,810 |
| 08 Jun 21 |
1,015.00000 +10.00 |
1,030.00 | 1,003.00 | 1,015.00 | 258,738 |
| 07 Jun 21 |
1,005.00000 +5.00 |
1,030.00 | 1,000.00 | 1,010.00 | 268,329 |
| 04 Jun 21 |
1,000.00000 -5.00 |
1,018.00 | 1,000.00 | 1,010.00 | 67,588 |
| 03 Jun 21 |
1,005.00000 +0.00 |
1,020.00 | 1,000.00 | 1,005.00 | 514,786 |
| 02 Jun 21 |
1,005.00000 -20.00 |
1,030.00 | 1,005.00 | 1,017.50 | 130,205 |
| 01 Jun 21 |
1,025.00000 +20.00 |
1,042.50 | 1,000.00 | 1,035.00 | 84,137 |
| 28 May 21 |
1,005.00000 -5.00 |
1,050.00 | 1,000.00 | 1,010.00 | 208,375 |
| 27 May 21 |
1,010.00000 -45.00 |
1,046.49 | 985.00 | 1,046.49 | 2,187,794 |
| 26 May 21 |
1,055.00000 -45.00 |
1,100.00 | 1,026.00 | 1,095.00 | 149,797 |
| 25 May 21 |
1,100.00000 -10.00 |
1,119.80 | 1,081.47 | 1,110.00 | 574,335 |
| 24 May 21 |
1,110.00000 -15.00 |
1,140.00 | 1,102.55 | 1,130.00 | 166,153 |
| 21 May 21 |
1,125.00000 +35.00 |
1,150.00 | 1,110.00 | 1,125.00 | 241,134 |
| 20 May 21 |
1,090.00000 -5.00 |
1,137.00 | 1,087.93 | 1,090.00 | 412,491 |
| 19 May 21 |
1,095.00000 +0.00 |
1,100.00 | 1,080.00 | 1,095.00 | 718,014 |
| 18 May 21 |
1,095.00000 +5.00 |
1,100.00 | 1,083.00 | 1,090.00 | 713,170 |
| 17 May 21 |
1,090.00000 +10.00 |
1,100.00 | 1,070.00 | 1,090.00 | 282,014 |
| 14 May 21 |
1,080.00000 -20.00 |
1,100.00 | 1,078.00 | 1,078.00 | 103,587 |
| 13 May 21 |
1,100.00000 +25.00 |
1,100.00 | 1,065.00 | 1,070.00 | 712,373 |
| 12 May 21 |
1,075.00000 +5.00 |
1,080.00 | 1,060.00 | 1,070.00 | 1,376,689 |
| 11 May 21 |
1,070.00000 -5.00 |
1,080.00 | 1,050.00 | 1,065.00 | 188,579 |
| 10 May 21 |
1,075.00000 +20.00 |
1,083.00 | 1,050.00 | 1,055.00 | 1,322,349 |
| 07 May 21 |
1,055.00000 -5.00 |
1,060.00 | 1,040.00 | 1,045.00 | 232,322 |
| 06 May 21 |
1,060.00000 +30.00 |
1,060.53 | 1,010.00 | 1,025.00 | 256,171 |
| 05 May 21 |
1,030.00000 +30.00 |
1,040.00 | 992.00 | 1,006.00 | 2,245,429 |
| 04 May 21 |
1,000.00000 +20.00 |
1,030.00 | 985.00 | 990.00 | 811,946 |
| 30 Apr 21 |
980.00000 +32.00 |
980.00 | 930.00 | 945.00 | 150,088 |
| 29 Apr 21 |
948.00000 -2.00 |
970.00 | 940.00 | 955.00 | 177,461 |
| 28 Apr 21 |
950.00000 +30.00 |
965.00 | 913.00 | 920.00 | 204,759 |
| 27 Apr 21 |
920.00000 +4.00 |
939.00 | 910.00 | 915.00 | 808,961 |
| 26 Apr 21 |
916.00000 +2.00 |
920.00 | 910.00 | 915.00 | 122,392 |
| 23 Apr 21 |
914.00000 -2.00 |
920.00 | 910.00 | 915.00 | 126,368 |
| 22 Apr 21 |
916.00000 +0.00 |
918.00 | 900.00 | 910.00 | 324,391 |
| 21 Apr 21 |
916.00000 +26.00 |
940.00 | 880.00 | 930.00 | 1,259,849 |
| 20 Apr 21 |
890.00000 +5.00 |
908.75 | 880.00 | 895.00 | 190,765 |
| 19 Apr 21 |
885.00000 +5.00 |
900.44 | 880.00 | 880.00 | 50,054 |
| 16 Apr 21 |
880.00000 -2.00 |
890.00 | 880.00 | 880.00 | 36,607 |
| 15 Apr 21 |
882.00000 -6.00 |
890.00 | 875.00 | 885.00 | 30,835 |
| 14 Apr 21 |
888.00000 +8.00 |
900.00 | 880.00 | 890.00 | 121,362 |
| 13 Apr 21 |
880.00000 -34.00 |
910.00 | 880.00 | 900.00 | 40,207 |
| 12 Apr 21 |
914.00000 +34.00 |
920.00 | 890.00 | 900.00 | 148,557 |
| 09 Apr 21 |
880.00000 +0.00 |
888.95 | 870.00 | 880.00 | 33,001 |
| 08 Apr 21 |
880.00000 +0.00 |
889.47 | 873.00 | 880.00 | 241,239 |
| 07 Apr 21 |
880.00000 +4.00 |
890.00 | 862.00 | 875.00 | 174,032 |
| 06 Apr 21 |
876.00000 +30.00 |
890.00 | 844.00 | 855.00 | 319,559 |
| 01 Apr 21 |
846.00000 +10.00 |
867.00 | 830.00 | 835.00 | 67,400 |
| 31 Mar 21 |
836.00000 +0.00 |
839.00 | 833.50 | 835.00 | 406,187 |
| 30 Mar 21 |
836.00000 +1.00 |
850.00 | 830.00 | 835.00 | 232,786 |
| 29 Mar 21 |
835.00000 +1.00 |
850.00 | 821.50 | 835.00 | 11,990 |
| 26 Mar 21 |
834.00000 +39.00 |
840.00 | 790.00 | 795.00 | 96,951 |
| 25 Mar 21 |
795.00000 +10.00 |
810.00 | 790.00 | 790.00 | 233,059 |
| 24 Mar 21 |
785.00000 -5.00 |
795.00 | 770.00 | 780.00 | 599,897 |
| 23 Mar 21 |
790.00000 -2.00 |
790.00 | 770.00 | 780.00 | 28,960 |
| 22 Mar 21 |
792.00000 +2.00 |
801.00 | 788.00 | 795.00 | 30,279 |
| 19 Mar 21 |
790.00000 -10.00 |
801.90 | 790.00 | 795.00 | 127,902 |
| 18 Mar 21 |
800.00000 -4.00 |
812.00 | 785.00 | 795.00 | 386,667 |
| 17 Mar 21 |
804.00000 +14.00 |
810.00 | 780.00 | 790.00 | 68,157 |
| 16 Mar 21 |
790.00000 +0.00 |
800.00 | 786.10 | 790.00 | 14,077 |
| 15 Mar 21 |
790.00000 -6.00 |
802.50 | 785.00 | 795.00 | 45,376 |
| 12 Mar 21 |
796.00000 +6.00 |
810.00 | 780.00 | 790.00 | 87,710 |
| 11 Mar 21 |
790.00000 +0.00 |
800.00 | 780.00 | 790.00 | 128,400 |
| 10 Mar 21 |
790.00000 -10.00 |
798.00 | 770.00 | 790.00 | 134,351 |
| 09 Mar 21 |
800.00000 +10.00 |
800.00 | 781.00 | 790.00 | 92,272 |
| 08 Mar 21 |
790.00000 -16.00 |
800.00 | 781.00 | 790.00 | 92,270 |
| 05 Mar 21 |
806.00000 -2.00 |
806.00 | 775.00 | 795.00 | 117,434 |
| 04 Mar 21 |
808.00000 +8.00 |
810.00 | 790.00 | 800.00 | 74,758 |
| 03 Mar 21 |
800.00000 -5.00 |
810.00 | 790.50 | 805.00 | 36,028 |
| 02 Mar 21 |
805.00000 +1.00 |
810.00 | 798.00 | 800.00 | 28,215 |
| 01 Mar 21 |
804.00000 -6.00 |
810.00 | 790.00 | 800.00 | 23,157 |
| 26 Feb 21 |
810.00000 +4.00 |
810.00 | 760.00 | 780.00 | 838,499 |
| 25 Feb 21 |
806.00000 +26.00 |
810.00 | 760.00 | 770.00 | 138,386 |
| 24 Feb 21 |
780.00000 +2.00 |
790.00 | 760.00 | 775.00 | 131,505 |
| 23 Feb 21 |
778.00000 +10.00 |
789.50 | 770.00 | 789.50 | 316,870 |
| 22 Feb 21 |
768.00000 -6.00 |
790.00 | 763.00 | 785.00 | 477,763 |
| 19 Feb 21 |
774.00000 +22.00 |
783.00 | 740.00 | 750.00 | 246,286 |
| 18 Feb 21 |
752.00000 +10.00 |
758.00 | 704.00 | 710.00 | 366,234 |
| 17 Feb 21 |
742.00000 +20.00 |
742.00 | 700.00 | 710.00 | 56,410 |
| 16 Feb 21 |
722.00000 +2.00 |
722.00 | 700.00 | 710.00 | 44,368 |
| 15 Feb 21 |
720.00000 +10.00 |
720.00 | 690.00 | 700.00 | 28,964 |
| 12 Feb 21 |
710.00000 +10.00 |
710.00 | 690.00 | 700.00 | 65,133 |
| 11 Feb 21 |
700.00000 -8.00 |
707.00 | 690.00 | 700.00 | 36,429 |
| 10 Feb 21 |
708.00000 +8.00 |
720.00 | 680.00 | 695.00 | 188,489 |
| 09 Feb 21 |
700.00000 -8.00 |
740.00 | 684.84 | 730.00 | 242,781 |
| 08 Feb 21 |
708.00000 -26.00 |
735.00 | 700.00 | 730.00 | 361,961 |
| 05 Feb 21 |
734.00000 +4.00 |
734.00 | 720.00 | 730.00 | 201,876 |
| 04 Feb 21 |
730.00000 -4.00 |
732.00 | 722.00 | 730.00 | 121,749 |
| 03 Feb 21 |
734.00000 +8.00 |
740.00 | 710.00 | 725.00 | 140,665 |
| 02 Feb 21 |
726.00000 +12.00 |
744.00 | 713.49 | 713.49 | 191,603 |
| 01 Feb 21 |
714.00000 +24.00 |
725.50 | 698.00 | 698.00 | 128,506 |
| 29 Jan 21 |
690.00000 +50.00 |
697.50 | 619.00 | 619.00 | 124,142 |
| 28 Jan 21 |
640.00000 +10.00 |
640.00 | 590.75 | 630.00 | 84,412 |
| 27 Jan 21 |
630.00000 -10.00 |
640.00 | 610.00 | 625.00 | 1,015,166 |
| 26 Jan 21 |
640.00000 -6.00 |
645.00 | 619.00 | 645.00 | 62,893 |
| 25 Jan 21 |
646.00000 -24.00 |
669.90 | 640.00 | 665.00 | 510,349 |
| 22 Jan 21 |
670.00000 -2.00 |
690.00 | 650.00 | 680.00 | 22,364 |
| 21 Jan 21 |
672.00000 -28.00 |
680.00 | 671.10 | 680.00 | 22,722 |
| 20 Jan 21 |
700.00000 +14.00 |
700.00 | 672.10 | 680.00 | 475,801 |
| 19 Jan 21 |
686.00000 +0.00 |
690.00 | 670.00 | 690.00 | 150,676 |
| 18 Jan 21 |
686.00000 -22.00 |
710.00 | 680.00 | 695.00 | 101,332 |
| 15 Jan 21 |
708.00000 +8.00 |
708.00 | 680.00 | 690.00 | 18,506 |
| 14 Jan 21 |
700.00000 +0.00 |
710.00 | 682.26 | 700.00 | 36,044 |
| 13 Jan 21 |
700.00000 +20.00 |
720.00 | 690.00 | 700.00 | 69,721 |
| 12 Jan 21 |
680.00000 -20.00 |
710.00 | 670.00 | 705.00 | 81,201 |
| 11 Jan 21 |
700.00000 +20.00 |
710.00 | 680.00 | 680.00 | 205,724 |
| 08 Jan 21 |
680.00000 +4.00 |
700.00 | 670.00 | 685.00 | 127,498 |
| 07 Jan 21 |
676.00000 -9.00 |
690.00 | 670.00 | 685.00 | 42,568 |
| 06 Jan 21 |
685.00000 -5.00 |
700.00 | 675.00 | 690.00 | 180,047 |
| 05 Jan 21 |
690.00000 -5.00 |
702.50 | 680.00 | 695.00 | 439,680 |
| 04 Jan 21 |
695.00000 +40.00 |
710.00 | 653.00 | 655.00 | 119,538 |
| 31 Dec 20 |
655.00000 +5.00 |
660.00 | 650.00 | 655.00 | 134,260 |
| 30 Dec 20 |
650.00000 +20.00 |
660.00 | 621.00 | 630.00 | 334,357 |
| 29 Dec 20 |
630.00000 +10.00 |
640.00 | 600.00 | 610.00 | 100,636 |
| 24 Dec 20 |
620.00000 +0.00 |
620.00 | 603.00 | 610.00 | 39,455 |
| 23 Dec 20 |
620.00000 +10.00 |
620.00 | 600.00 | 610.00 | 230,299 |
| 22 Dec 20 |
610.00000 -6.00 |
620.00 | 602.00 | 610.00 | 20,780 |
| 21 Dec 20 |
616.00000 -4.00 |
620.00 | 600.00 | 610.00 | 215,763 |
| 18 Dec 20 |
620.00000 +10.00 |
620.00 | 600.00 | 610.00 | 160,199 |
| 17 Dec 20 |
610.00000 -10.00 |
620.00 | 600.00 | 610.00 | 349,680 |
| 16 Dec 20 |
620.00000 +2.00 |
620.00 | 600.00 | 610.00 | 181,527 |
| 15 Dec 20 |
618.00000 +0.00 |
620.00 | 610.00 | 610.00 | 322,713 |
| 14 Dec 20 |
618.00000 +2.00 |
620.00 | 612.00 | 612.00 | 391,563 |
| 11 Dec 20 |
616.00000 -24.00 |
620.00 | 600.00 | 610.00 | 190,349 |
| 10 Dec 20 |
640.00000 +22.00 |
640.00 | 605.00 | 615.00 | 307,471 |
| 09 Dec 20 |
618.00000 +2.00 |
620.00 | 600.00 | 610.00 | 155,191 |
| 08 Dec 20 |
616.00000 +16.00 |
620.00 | 590.00 | 600.00 | 1,151,304 |
| 07 Dec 20 |
600.00000 -6.00 |
610.00 | 590.00 | 600.00 | 166,850 |
| 04 Dec 20 |
606.00000 +16.00 |
606.00 | 590.00 | 600.00 | 213,152 |
| 03 Dec 20 |
590.00000 -20.00 |
618.00 | 590.00 | 610.00 | 627,268 |
| 02 Dec 20 |
610.00000 +0.00 |
620.00 | 600.00 | 610.00 | 25,836 |
| 01 Dec 20 |
610.00000 +22.00 |
620.00 | 597.00 | 600.00 | 164,032 |
| 30 Nov 20 |
588.00000 -12.00 |
650.00 | 580.00 | 640.00 | 568,561 |
| 27 Nov 20 |
600.00000 +2.00 |
610.00 | 591.00 | 595.00 | 250,598 |
| 26 Nov 20 |
598.00000 -10.00 |
606.00 | 592.20 | 600.00 | 124,806 |
| 25 Nov 20 |
608.00000 +10.00 |
610.00 | 590.00 | 590.00 | 215,013 |
| 24 Nov 20 |
598.00000 +18.00 |
614.00 | 580.00 | 580.00 | 406,536 |
| 23 Nov 20 |
580.00000 +56.00 |
580.00 | 530.00 | 530.00 | 447,322 |
| 20 Nov 20 |
524.00000 +8.00 |
530.00 | 506.00 | 515.00 | 110,998 |
| 19 Nov 20 |
516.00000 +26.00 |
519.90 | 477.00 | 485.00 | 213,775 |
| 18 Nov 20 |
490.00000 +4.00 |
490.00 | 475.00 | 482.50 | 119,656 |
| 17 Nov 20 |
486.00000 +21.00 |
486.00 | 460.00 | 465.00 | 77,722 |
| 16 Nov 20 |
465.00000 +27.50 |
475.00 | 428.00 | 437.50 | 66,245 |
| 13 Nov 20 |
437.50000 +12.50 |
450.00 | 425.00 | 437.50 | 18,111 |
| 12 Nov 20 |
425.00000 -22.50 |
460.00 | 425.00 | 447.50 | 107,881 |
| 11 Nov 20 |
447.50000 +19.50 |
455.00 | 435.00 | 435.00 | 46,835 |
| 10 Nov 20 |
428.00000 +25.50 |
435.00 | 400.00 | 402.50 | 296,052 |
| 09 Nov 20 |
402.50000 +2.50 |
413.50 | 387.70 | 402.50 | 56,309 |
| 06 Nov 20 |
400.00000 -5.00 |
404.95 | 370.20 | 402.50 | 413,764 |
| 05 Nov 20 |
405.00000 +0.00 |
412.50 | 395.00 | 412.50 | 99,445 |
| 04 Nov 20 |
405.00000 +0.00 |
415.00 | 397.00 | 412.50 | 132,647 |
| 03 Nov 20 |
405.00000 -30.00 |
478.87 | 390.00 | 465.00 | 723,071 |
| 02 Nov 20 |
435.00000 -35.00 |
484.48 | 390.00 | 477.50 | 978,062 |
| 30 Oct 20 |
470.00000 -24.00 |
499.00 | 470.00 | 495.00 | 49,631 |
| 29 Oct 20 |
494.00000 -6.00 |
510.00 | 465.00 | 500.00 | 280,130 |
| 28 Oct 20 |
500.00000 -32.00 |
528.00 | 490.52 | 520.00 | 136,537 |
| 27 Oct 20 |
532.00000 -18.00 |
555.00 | 515.33 | 545.00 | 1,111,703 |
| 26 Oct 20 |
550.00000 +20.00 |
560.00 | 510.00 | 515.00 | 1,292,910 |
| 23 Oct 20 |
530.00000 +102.00 |
530.00 | 420.00 | 420.00 | 641,990 |
| 22 Oct 20 |
428.00000 -22.00 |
448.00 | 428.00 | 437.50 | 13,475 |
| 21 Oct 20 |
450.00000 +2.50 |
450.00 | 425.00 | 447.50 | 216,818 |
| 20 Oct 20 |
447.50000 -4.50 |
458.00 | 440.00 | 454.00 | 101,821 |
| 19 Oct 20 |
452.00000 -8.00 |
468.50 | 435.30 | 465.00 | 924,119 |
| 16 Oct 20 |
460.00000 +63.00 |
470.00 | 399.25 | 399.25 | 419,990 |
| 15 Oct 20 |
397.00000 +21.00 |
400.00 | 370.00 | 377.50 | 312,021 |
| 14 Oct 20 |
376.00000 +11.00 |
383.50 | 360.00 | 365.00 | 188,502 |
| 13 Oct 20 |
365.00000 +5.00 |
376.50 | 350.00 | 357.50 | 164,580 |
| 12 Oct 20 |
360.00000 +27.50 |
365.00 | 340.00 | 340.00 | 239,839 |
| 09 Oct 20 |
332.50000 +17.50 |
345.00 | 310.00 | 310.00 | 421,750 |
| 08 Oct 20 |
315.00000 +3.00 |
320.00 | 315.00 | 315.00 | 34,864 |
| 07 Oct 20 |
312.00000 +12.00 |
319.25 | 300.00 | 300.00 | 62,084 |
| 06 Oct 20 |
300.00000 +2.50 |
301.17 | 295.00 | 297.50 | 64,768 |
| 05 Oct 20 |
297.50000 +0.00 |
301.00 | 295.00 | 297.50 | 6,021 |
| 02 Oct 20 |
297.50000 -2.50 |
302.00 | 297.50 | 297.50 | 9,782 |
| 01 Oct 20 |
300.00000 +1.00 |
301.29 | 291.50 | 297.50 | 488,701 |
| 30 Sep 20 |
299.00000 -9.00 |
306.00 | 299.00 | 305.00 | 29,373 |
| 29 Sep 20 |
308.00000 +0.50 |
311.00 | 297.50 | 310.00 | 25,671 |
| 28 Sep 20 |
307.50000 -7.50 |
312.00 | 301.50 | 307.50 | 3,676 |
| 25 Sep 20 |
315.00000 +1.70 |
316.50 | 301.50 | 312.50 | 22,789 |
| 24 Sep 20 |
313.29999 -1.70 |
320.00 | 313.30 | 315.00 | 29,677 |
| 23 Sep 20 |
315.00000 -2.50 |
319.90 | 312.00 | 312.50 | 24,634 |
| 22 Sep 20 |
317.50000 +20.00 |
320.00 | 295.25 | 297.50 | 101,345 |
| 21 Sep 20 |
297.50000 -24.50 |
322.00 | 296.00 | 320.00 | 128,584 |
| 18 Sep 20 |
322.00000 +3.00 |
322.00 | 311.59 | 315.00 | 149,133 |
| 17 Sep 20 |
319.00000 +1.50 |
320.00 | 312.00 | 315.00 | 76,616 |
| 16 Sep 20 |
317.50000 +2.50 |
325.00 | 310.00 | 320.00 | 1,229,211 |
| 15 Sep 20 |
315.00000 -5.00 |
325.00 | 315.00 | 320.00 | 29,958 |
| 14 Sep 20 |
320.00000 +0.00 |
320.00 | 316.51 | 320.00 | 12,257 |
| 11 Sep 20 |
320.00000 -5.00 |
324.99 | 315.40 | 322.50 | 64,020 |
| 10 Sep 20 |
325.00000 -5.00 |
336.00 | 320.90 | 335.00 | 39,461 |
| 09 Sep 20 |
330.00000 -15.00 |
339.80 | 316.00 | 335.00 | 200,286 |
| 08 Sep 20 |
345.00000 +1.00 |
345.00 | 335.00 | 345.00 | 11,222 |
| 07 Sep 20 |
344.00000 +4.00 |
344.00 | 344.00 | 344.00 | 870 |
| 04 Sep 20 |
340.00000 -5.00 |
344.00 | 335.40 | 344.00 | 4,786 |
| 03 Sep 20 |
345.00000 -5.00 |
351.00 | 335.40 | 350.00 | 20,879 |
| 02 Sep 20 |
350.00000 +0.00 |
351.75 | 345.00 | 350.00 | 35,137 |
| 01 Sep 20 |
350.00000 +5.00 |
351.88 | 345.00 | 350.00 | 35,639 |
| 28 Aug 20 |
345.00000 -10.00 |
360.00 | 345.00 | 355.00 | 119,522 |
| 27 Aug 20 |
355.00000 -7.50 |
361.00 | 340.00 | 361.00 | 95,312 |
| 26 Aug 20 |
362.50000 +2.50 |
365.00 | 355.10 | 362.50 | 7,386 |
| 25 Aug 20 |
360.00000 +5.00 |
370.00 | 355.10 | 355.10 | 597,646 |
| 24 Aug 20 |
355.00000 +15.00 |
360.00 | 340.00 | 340.00 | 72,118 |
| 21 Aug 20 |
340.00000 +7.50 |
342.00 | 330.00 | 332.50 | 250,348 |
| 20 Aug 20 |
332.50000 +12.50 |
340.00 | 320.00 | 332.50 | 241,701 |
| 19 Aug 20 |
320.00000 -5.00 |
342.00 | 320.00 | 327.50 | 119,521 |
| 18 Aug 20 |
325.00000 +2.50 |
329.00 | 315.00 | 322.50 | 34,549 |
| 17 Aug 20 |
322.50000 +5.00 |
329.00 | 315.00 | 322.50 | 16,232 |
| 14 Aug 20 |
317.50000 -25.00 |
343.35 | 310.00 | 342.50 | 127,128 |
| 13 Aug 20 |
342.50000 -7.50 |
355.00 | 340.00 | 355.00 | 864,816 |
| 12 Aug 20 |
350.00000 +12.50 |
363.00 | 337.50 | 337.50 | 2,762,176 |
| 11 Aug 20 |
337.50000 +24.50 |
340.00 | 320.00 | 325.00 | 180,358 |
| 10 Aug 20 |
313.00000 +15.50 |
321.00 | 304.00 | 304.00 | 71,336 |
| 07 Aug 20 |
297.50000 +12.50 |
309.80 | 284.70 | 284.70 | 192,041 |
| 06 Aug 20 |
285.00000 +2.00 |
285.00 | 277.50 | 277.50 | 148,867 |
| 05 Aug 20 |
283.00000 +2.00 |
285.00 | 275.00 | 282.50 | 112,242 |
| 04 Aug 20 |
281.00000 +11.00 |
282.00 | 269.01 | 270.00 | 243,583 |
| 03 Aug 20 |
270.00000 +6.00 |
274.00 | 266.00 | 267.50 | 720,453 |
| 31 Jul 20 |
264.00000 -3.00 |
270.00 | 264.00 | 267.50 | 99,898 |
| 30 Jul 20 |
267.00000 -8.00 |
278.25 | 265.00 | 275.00 | 112,815 |
| 29 Jul 20 |
275.00000 +17.50 |
282.75 | 261.00 | 267.50 | 332,726 |
| 28 Jul 20 |
257.50000 +17.50 |
260.00 | 238.18 | 240.00 | 551,920 |
| 27 Jul 20 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 14,302 |
| 24 Jul 20 |
240.00000 -5.00 |
245.00 | 235.00 | 240.00 | 7,875 |
| 23 Jul 20 |
245.00000 +5.00 |
245.00 | 235.25 | 240.00 | 17,519 |
| 22 Jul 20 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 11,993 |
| 21 Jul 20 |
240.00000 +0.00 |
245.00 | 240.00 | 240.00 | 14,743 |
| 20 Jul 20 |
240.00000 +0.00 |
240.00 | 236.00 | 240.00 | 4,940 |
| 17 Jul 20 |
240.00000 -1.50 |
245.00 | 235.00 | 242.50 | 9,385 |
| 16 Jul 20 |
241.50000 -1.00 |
241.50 | 240.00 | 241.50 | 48,998 |
| 15 Jul 20 |
242.50000 +0.00 |
244.95 | 240.00 | 242.50 | 1,845 |
| 14 Jul 20 |
242.50000 -2.50 |
247.90 | 241.50 | 245.00 | 7,397 |
| 13 Jul 20 |
245.00000 +0.00 |
249.00 | 240.00 | 242.50 | 19,145 |
| 10 Jul 20 |
245.00000 +2.50 |
245.00 | 240.00 | 242.50 | 3,781 |
| 09 Jul 20 |
242.50000 -10.00 |
250.00 | 240.00 | 247.50 | 36,026 |
| 08 Jul 20 |
252.50000 +2.50 |
255.00 | 250.00 | 250.00 | 175,090 |
| 07 Jul 20 |
250.00000 -22.50 |
272.25 | 245.00 | 272.25 | 234,043 |
| 06 Jul 20 |
272.50000 +0.00 |
274.00 | 270.00 | 272.50 | 36,119 |
| 03 Jul 20 |
272.50000 +2.50 |
275.00 | 270.00 | 272.50 | 9,594 |
| 02 Jul 20 |
270.00000 -5.00 |
277.00 | 250.00 | 275.00 | 29,742,990 |
| 01 Jul 20 |
275.00000 -3.00 |
280.00 | 270.00 | 270.00 | 93,194 |
| 30 Jun 20 |
278.00000 +28.00 |
278.00 | 255.00 | 255.00 | 93,416 |
| 29 Jun 20 |
250.00000 +12.00 |
255.00 | 231.50 | 232.50 | 338,361 |
| 26 Jun 20 |
238.00000 +5.50 |
240.00 | 228.60 | 232.50 | 40,751 |
| 25 Jun 20 |
232.50000 +12.50 |
240.00 | 226.50 | 232.50 | 1,752,500 |
| 24 Jun 20 |
220.00000 +0.00 |
222.00 | 217.10 | 220.00 | 27,668 |
| 23 Jun 20 |
220.00000 +1.00 |
224.00 | 215.50 | 220.00 | 32,778 |
| 22 Jun 20 |
219.00000 -6.00 |
235.00 | 219.00 | 232.50 | 141,216 |
| 19 Jun 20 |
225.00000 -10.00 |
234.75 | 225.00 | 232.50 | 10,883 |
| 18 Jun 20 |
235.00000 +0.00 |
238.00 | 230.50 | 235.00 | 97,020 |
| 17 Jun 20 |
235.00000 -7.00 |
248.00 | 234.50 | 240.00 | 10,636 |
| 16 Jun 20 |
242.00000 +17.00 |
250.00 | 235.00 | 235.00 | 45,852 |
| 15 Jun 20 |
225.00000 -12.50 |
240.00 | 225.00 | 232.50 | 35,574 |
| 12 Jun 20 |
237.50000 -2.50 |
245.00 | 230.75 | 237.50 | 22,344 |
| 11 Jun 20 |
240.00000 -20.00 |
260.00 | 235.40 | 255.00 | 90,872 |
| 10 Jun 20 |
260.00000 -7.50 |
273.00 | 260.00 | 267.50 | 45,077 |
| 09 Jun 20 |
267.50000 +0.00 |
288.00 | 261.00 | 279.00 | 653,547 |
| 08 Jun 20 |
267.50000 +32.50 |
280.00 | 220.40 | 235.00 | 91,997 |
| 05 Jun 20 |
235.00000 +13.50 |
239.00 | 210.00 | 221.50 | 73,620 |
| 04 Jun 20 |
221.50000 +1.50 |
228.00 | 200.00 | 210.00 | 56,704 |
| 03 Jun 20 |
220.00000 +8.00 |
220.00 | 208.00 | 210.00 | 95,935 |
| 02 Jun 20 |
212.00000 +6.00 |
214.00 | 200.00 | 207.50 | 333,602 |
| 01 Jun 20 |
206.00000 +3.00 |
210.00 | 199.00 | 200.00 | 101,977 |
| 29 May 20 |
203.00000 +3.00 |
208.00 | 192.00 | 200.00 | 593,654 |
| 28 May 20 |
200.00000 +7.50 |
208.00 | 190.00 | 192.50 | 156,096 |
| 27 May 20 |
192.50000 +0.00 |
195.00 | 190.00 | 192.50 | 436,904 |
| 26 May 20 |
192.50000 -10.50 |
197.50 | 190.00 | 197.50 | 81,659 |
| 22 May 20 |
203.00000 +5.50 |
203.00 | 195.00 | 197.50 | 10,452 |
| 21 May 20 |
197.50000 -2.50 |
198.50 | 195.00 | 197.50 | 17,950 |
| 20 May 20 |
200.00000 +7.50 |
201.00 | 195.00 | 197.50 | 72,189 |
| 19 May 20 |
192.50000 -11.00 |
205.00 | 192.50 | 203.50 | 63,808 |
| 18 May 20 |
203.50000 +0.00 |
205.00 | 197.00 | 203.50 | 33,900 |
| 15 May 20 |
203.50000 -1.50 |
205.00 | 197.00 | 205.00 | 32,147 |
| 14 May 20 |
205.00000 -5.00 |
212.00 | 200.00 | 210.00 | 27,411 |
| 13 May 20 |
210.00000 +0.00 |
217.40 | 200.00 | 215.00 | 18,735 |
| 12 May 20 |
210.00000 -2.50 |
218.00 | 210.00 | 215.00 | 19,189 |
| 11 May 20 |
212.50000 -2.50 |
215.00 | 206.00 | 207.50 | 62,804 |
| 07 May 20 |
215.00000 +3.00 |
215.00 | 200.50 | 206.00 | 389,635 |
| 06 May 20 |
212.00000 +5.00 |
212.00 | 200.00 | 203.50 | 116,448 |
| 05 May 20 |
207.00000 +3.50 |
210.00 | 198.00 | 203.50 | 53,313 |
| 04 May 20 |
203.50000 -6.50 |
207.72 | 202.00 | 203.50 | 17,729 |
| 01 May 20 |
210.00000 +0.00 |
210.00 | 202.00 | 202.50 | 28,258 |
| 30 Apr 20 |
210.00000 +4.00 |
210.00 | 200.00 | 202.50 | 45,767 |
| 29 Apr 20 |
206.00000 -4.00 |
210.00 | 198.10 | 201.00 | 46,633 |
| 28 Apr 20 |
210.00000 +5.00 |
210.00 | 195.00 | 202.50 | 15,659 |
| 27 Apr 20 |
205.00000 +2.50 |
205.00 | 195.00 | 202.50 | 35,035 |
| 24 Apr 20 |
202.50000 +0.00 |
205.00 | 195.00 | 202.50 | 55,749 |
| 23 Apr 20 |
202.50000 +2.50 |
210.00 | 195.00 | 202.50 | 9,102 |
| 22 Apr 20 |
200.00000 +2.00 |
204.95 | 195.00 | 204.95 | 34,374 |
| 21 Apr 20 |
198.00000 -21.00 |
214.70 | 195.00 | 207.50 | 46,735 |
| 20 Apr 20 |
219.00000 +11.00 |
219.00 | 202.40 | 205.00 | 8,732 |
| 17 Apr 20 |
208.00000 +13.50 |
208.00 | 194.65 | 194.65 | 53,527 |
| 16 Apr 20 |
194.50000 +0.00 |
196.00 | 193.00 | 194.50 | 47,824 |
| 15 Apr 20 |
194.50000 +2.00 |
205.00 | 193.10 | 197.50 | 44,716 |
| 14 Apr 20 |
192.50000 -2.50 |
204.00 | 185.00 | 192.50 | 66,488 |
| 09 Apr 20 |
195.00000 +10.00 |
195.00 | 175.50 | 182.50 | 72,998 |
| 08 Apr 20 |
185.00000 -2.00 |
187.00 | 181.00 | 181.00 | 32,265 |
| 07 Apr 20 |
187.00000 +9.00 |
187.00 | 164.10 | 174.00 | 190,488 |
| 06 Apr 20 |
178.00000 +0.00 |
180.00 | 170.00 | 176.50 | 144,273 |
| 03 Apr 20 |
178.00000 -2.00 |
190.00 | 175.00 | 185.00 | 124,504 |
| 02 Apr 20 |
180.00000 -17.00 |
197.00 | 180.00 | 188.50 | 167,213 |
| 01 Apr 20 |
197.00000 -12.00 |
210.00 | 185.95 | 202.50 | 261,937 |
| 31 Mar 20 |
209.00000 +21.50 |
219.00 | 186.00 | 187.50 | 74,063 |
| 30 Mar 20 |
187.50000 -17.50 |
210.00 | 181.00 | 205.00 | 412,112 |
| 27 Mar 20 |
205.00000 +22.50 |
230.00 | 184.80 | 185.00 | 360,149 |
| 26 Mar 20 |
182.50000 +15.50 |
185.00 | 165.00 | 167.50 | 783,007 |
| 25 Mar 20 |
167.00000 +17.00 |
170.00 | 157.65 | 160.00 | 790,390 |
| 24 Mar 20 |
150.00000 +0.00 |
160.00 | 143.50 | 145.00 | 579,808 |
| 23 Mar 20 |
150.00000 -5.00 |
150.00 | 136.16 | 147.50 | 331,532 |
| 20 Mar 20 |
155.00000 +0.00 |
159.50 | 150.00 | 155.00 | 1,240,017 |
| 19 Mar 20 |
155.00000 -17.50 |
175.00 | 152.00 | 170.00 | 197,874 |
| 18 Mar 20 |
172.50000 -10.00 |
179.00 | 170.00 | 177.50 | 952,496 |
| 17 Mar 20 |
182.50000 -27.50 |
230.00 | 178.90 | 220.00 | 138,907 |
| 16 Mar 20 |
210.00000 -20.00 |
245.00 | 200.00 | 242.50 | 342,721 |
| 13 Mar 20 |
230.00000 -40.00 |
275.00 | 210.00 | 270.00 | 317,575 |
| 12 Mar 20 |
270.00000 -37.50 |
315.00 | 270.00 | 307.50 | 115,033 |
| 11 Mar 20 |
307.50000 -14.50 |
330.00 | 300.00 | 325.00 | 44,248 |
| 10 Mar 20 |
322.00000 -18.00 |
350.00 | 322.00 | 345.00 | 47,384 |
| 09 Mar 20 |
340.00000 -35.00 |
370.00 | 340.00 | 367.50 | 622,621 |
| 06 Mar 20 |
375.00000 -2.50 |
380.00 | 370.00 | 375.00 | 499,365 |
| 05 Mar 20 |
377.50000 +17.50 |
384.85 | 367.00 | 367.00 | 48,670 |
| 04 Mar 20 |
360.00000 +5.00 |
370.00 | 359.00 | 359.00 | 63,661 |
| 03 Mar 20 |
355.00000 +6.50 |
357.00 | 348.60 | 348.60 | 24,997 |
| 02 Mar 20 |
348.50000 +2.50 |
357.00 | 344.50 | 348.50 | 530,360 |
| 28 Feb 20 |
346.00000 -12.00 |
355.05 | 340.00 | 350.00 | 2,588,445 |
| 27 Feb 20 |
358.00000 -22.00 |
390.00 | 358.00 | 380.00 | 309,904 |
| 26 Feb 20 |
380.00000 -5.00 |
390.00 | 380.00 | 385.00 | 76,590 |
| 25 Feb 20 |
385.00000 -10.00 |
399.00 | 380.00 | 395.00 | 267,157 |
| 24 Feb 20 |
395.00000 +0.00 |
400.00 | 390.20 | 395.00 | 121,213 |
| 21 Feb 20 |
395.00000 -7.00 |
400.00 | 390.00 | 395.00 | 9,249 |
| 20 Feb 20 |
402.00000 +7.00 |
405.00 | 390.00 | 397.50 | 37,150 |
| 19 Feb 20 |
395.00000 -10.00 |
404.00 | 391.00 | 397.50 | 124,210 |
| 18 Feb 20 |
405.00000 +5.00 |
405.00 | 400.00 | 402.50 | 123,991 |
| 17 Feb 20 |
400.00000 -5.00 |
410.00 | 400.00 | 405.00 | 18,036 |
| 14 Feb 20 |
405.00000 -10.00 |
420.00 | 400.00 | 415.00 | 96,032 |
| 13 Feb 20 |
415.00000 -5.00 |
428.00 | 410.00 | 420.00 | 18,939 |
| 12 Feb 20 |
420.00000 -5.00 |
428.00 | 410.00 | 423.00 | 320,613 |
| 11 Feb 20 |
425.00000 +0.00 |
430.00 | 410.00 | 425.00 | 174,095 |
| 10 Feb 20 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 90,525 |
| 07 Feb 20 |
425.00000 +0.00 |
428.00 | 420.20 | 425.00 | 4,893 |
| 06 Feb 20 |
425.00000 +1.00 |
435.00 | 420.20 | 427.50 | 29,969 |
| 05 Feb 20 |
424.00000 -1.00 |
435.00 | 420.30 | 427.50 | 51,262 |
| 04 Feb 20 |
425.00000 -3.00 |
435.00 | 420.00 | 427.50 | 489,683 |
| 03 Feb 20 |
428.00000 -12.00 |
440.00 | 425.00 | 427.50 | 128,957 |
| 31 Jan 20 |
440.00000 +6.00 |
440.00 | 427.50 | 427.50 | 30,660 |
| 30 Jan 20 |
434.00000 -1.00 |
435.00 | 423.00 | 427.50 | 38,644 |
| 29 Jan 20 |
435.00000 +5.00 |
437.00 | 422.00 | 430.00 | 43,017 |
| 28 Jan 20 |
430.00000 +0.00 |
440.00 | 420.40 | 430.00 | 87,203 |
| 27 Jan 20 |
430.00000 -5.00 |
439.00 | 420.00 | 435.00 | 11,365 |
| 24 Jan 20 |
435.00000 -5.00 |
447.00 | 430.20 | 440.00 | 13,049 |
| 23 Jan 20 |
440.00000 +5.00 |
450.00 | 430.00 | 441.00 | 132,547 |
| 22 Jan 20 |
435.00000 +21.00 |
450.00 | 430.50 | 445.00 | 255,714 |
| 21 Jan 20 |
414.00000 -21.00 |
440.00 | 414.00 | 435.00 | 15,002 |
| 20 Jan 20 |
435.00000 -5.00 |
440.00 | 430.50 | 435.00 | 6,932 |
| 17 Jan 20 |
440.00000 +2.50 |
445.00 | 431.25 | 437.50 | 8,958 |
| 16 Jan 20 |
437.50000 +0.00 |
445.00 | 437.50 | 437.50 | 13,988 |
| 15 Jan 20 |
437.50000 -2.50 |
447.00 | 437.50 | 440.00 | 31,240 |
| 14 Jan 20 |
440.00000 +0.00 |
445.00 | 430.00 | 440.00 | 661,450 |
| 13 Jan 20 |
440.00000 +8.00 |
444.00 | 430.00 | 437.50 | 18,497 |
| 10 Jan 20 |
432.00000 -5.50 |
445.00 | 430.00 | 437.50 | 19,458 |
| 09 Jan 20 |
437.50000 -0.50 |
444.00 | 430.00 | 437.50 | 59,691 |
| 08 Jan 20 |
438.00000 +3.00 |
442.57 | 435.00 | 435.00 | 97,011 |
| 07 Jan 20 |
435.00000 +2.50 |
440.00 | 430.75 | 432.50 | 27,100 |
| 06 Jan 20 |
432.50000 -1.50 |
438.00 | 430.55 | 436.50 | 5,101 |
| 03 Jan 20 |
434.00000 +1.50 |
440.00 | 425.50 | 430.00 | 18,042 |
| 02 Jan 20 |
432.50000 +2.50 |
436.00 | 427.00 | 436.00 | 21,585 |
| 31 Dec 19 |
430.00000 -2.00 |
445.00 | 430.00 | 430.00 | 62,770 |
| 30 Dec 19 |
432.00000 +2.00 |
440.00 | 430.00 | 430.00 | 10,719 |
| 27 Dec 19 |
430.00000 +0.00 |
430.22 | 430.00 | 430.00 | 3,579 |
| 24 Dec 19 |
430.00000 -13.00 |
435.00 | 430.00 | 430.00 | 4,512 |
| 23 Dec 19 |
443.00000 +20.50 |
443.00 | 420.55 | 422.50 | 19,523 |
| 20 Dec 19 |
422.50000 +0.00 |
430.00 | 420.00 | 422.50 | 32,775 |
| 19 Dec 19 |
422.50000 -20.50 |
430.00 | 419.55 | 422.50 | 21,580 |
| 18 Dec 19 |
443.00000 +20.50 |
443.00 | 418.55 | 420.00 | 18,144 |
| 17 Dec 19 |
422.50000 -1.50 |
432.80 | 419.00 | 419.00 | 55,881 |
| 16 Dec 19 |
424.00000 +14.00 |
424.00 | 412.00 | 412.00 | 106,317 |
| 13 Dec 19 |
410.00000 -6.00 |
418.00 | 400.00 | 408.00 | 34,354 |
| 12 Dec 19 |
416.00000 +2.00 |
416.00 | 400.00 | 411.50 | 145,340 |
| 11 Dec 19 |
414.00000 +2.00 |
424.00 | 404.00 | 409.00 | 429,407 |
| 10 Dec 19 |
412.00000 +14.50 |
416.57 | 395.00 | 397.50 | 261,900 |
| 09 Dec 19 |
397.50000 +0.00 |
404.00 | 397.50 | 397.50 | 41,280 |
| 06 Dec 19 |
397.50000 -0.50 |
405.00 | 396.66 | 397.50 | 21,243 |
| 05 Dec 19 |
398.00000 -12.00 |
403.35 | 395.00 | 397.50 | 510,854 |
| 04 Dec 19 |
410.00000 +12.50 |
410.00 | 390.75 | 397.50 | 33,317 |
| 03 Dec 19 |
397.50000 +5.50 |
403.35 | 392.60 | 400.00 | 451,486 |
| 02 Dec 19 |
392.00000 -10.00 |
407.00 | 391.00 | 402.50 | 796,965 |
| 29 Nov 19 |
402.00000 +4.00 |
408.00 | 398.00 | 402.50 | 27,256 |
| 28 Nov 19 |
398.00000 -12.00 |
410.00 | 396.00 | 402.50 | 23,196 |
| 27 Nov 19 |
410.00000 -10.00 |
420.00 | 395.00 | 412.50 | 297,837 |
| 26 Nov 19 |
420.00000 +0.00 |
420.00 | 390.40 | 420.00 | 464,360 |
| 25 Nov 19 |
420.00000 +2.00 |
430.00 | 410.40 | 420.00 | 39,870 |
| 22 Nov 19 |
418.00000 -10.00 |
430.00 | 418.00 | 425.00 | 70,652 |
| 21 Nov 19 |
428.00000 +23.00 |
429.50 | 409.50 | 409.50 | 225,036 |
| 20 Nov 19 |
405.00000 +0.00 |
409.50 | 400.00 | 405.00 | 17,487 |
| 19 Nov 19 |
405.00000 +27.00 |
410.00 | 373.00 | 373.00 | 43,588 |
| 18 Nov 19 |
378.00000 +10.00 |
380.00 | 367.00 | 375.00 | 102,179 |
| 15 Nov 19 |
368.00000 +8.00 |
370.00 | 365.60 | 365.60 | 28,651 |
| 14 Nov 19 |
360.00000 +25.00 |
361.00 | 344.00 | 344.00 | 571,827 |
| 13 Nov 19 |
335.00000 -74.50 |
409.00 | 320.00 | 407.00 | 470,330 |
| 12 Nov 19 |
409.50000 -6.50 |
420.00 | 402.00 | 416.00 | 42,144 |
| 11 Nov 19 |
416.00000 -6.50 |
428.00 | 410.00 | 422.50 | 208,381 |
| 08 Nov 19 |
422.50000 +2.50 |
424.00 | 415.30 | 424.00 | 237,218 |
| 07 Nov 19 |
420.00000 -7.50 |
424.00 | 418.24 | 424.00 | 48,841 |
| 06 Nov 19 |
427.50000 -4.50 |
434.00 | 424.00 | 434.00 | 110,510 |
| 05 Nov 19 |
432.00000 -13.00 |
442.00 | 432.00 | 442.00 | 14,990 |
| 04 Nov 19 |
445.00000 -10.00 |
453.90 | 440.20 | 450.00 | 33,503 |
| 01 Nov 19 |
455.00000 +12.00 |
460.00 | 443.00 | 450.00 | 4,371 |
| 31 Oct 19 |
443.00000 -23.00 |
460.20 | 442.00 | 460.20 | 75,130 |
| 30 Oct 19 |
466.00000 -3.00 |
474.00 | 464.50 | 469.00 | 24,671 |
| 29 Oct 19 |
469.00000 -3.00 |
478.00 | 464.20 | 472.00 | 93,660 |
| 28 Oct 19 |
472.00000 -6.12 |
483.88 | 468.15 | 481.00 | 13,614 |
| 25 Oct 19 |
478.12000 -2.88 |
478.12 | 478.10 | 478.12 | 1,279 |
| 24 Oct 19 |
481.00000 +1.00 |
484.00 | 478.00 | 483.00 | 70,850 |
| 23 Oct 19 |
480.00000 +12.00 |
483.70 | 464.00 | 468.00 | 247,980 |
| 22 Oct 19 |
468.00000 +4.00 |
472.00 | 460.00 | 464.00 | 69,615 |
| 21 Oct 19 |
464.00000 -4.50 |
474.00 | 457.00 | 468.50 | 339,532 |
| 18 Oct 19 |
468.50000 -3.00 |
475.00 | 463.00 | 471.50 | 5,140 |
| 17 Oct 19 |
471.50000 +0.00 |
478.00 | 464.00 | 471.50 | 55,082 |
| 16 Oct 19 |
471.50000 +0.00 |
475.00 | 463.00 | 471.50 | 452,637 |
| 15 Oct 19 |
471.50000 -6.00 |
476.15 | 471.50 | 476.15 | 27,286 |
| 14 Oct 19 |
477.50000 -1.50 |
481.15 | 475.00 | 479.00 | 15,666 |
| 11 Oct 19 |
479.00000 -1.00 |
480.00 | 475.10 | 476.50 | 4,122 |
| 10 Oct 19 |
480.00000 -12.00 |
481.56 | 480.00 | 480.00 | 14,286 |
| 09 Oct 19 |
492.00000 +13.50 |
492.00 | 475.80 | 478.50 | 46,027 |
| 08 Oct 19 |
478.50000 -1.50 |
483.00 | 463.00 | 478.50 | 410,474 |
| 07 Oct 19 |
480.00000 +5.00 |
482.00 | 472.00 | 475.00 | 22,666 |
| 04 Oct 19 |
475.00000 -13.00 |
480.00 | 464.00 | 475.00 | 45,275 |
| 03 Oct 19 |
488.00000 -1.00 |
488.00 | 474.00 | 475.00 | 27,713 |
| 02 Oct 19 |
489.00000 +0.00 |
489.00 | 466.00 | 482.00 | 381,379 |
| 01 Oct 19 |
489.00000 +0.00 |
489.00 | 480.40 | 482.00 | 81,108 |
| 30 Sep 19 |
489.00000 +9.70 |
489.00 | 473.25 | 475.00 | 24,789 |
| 27 Sep 19 |
479.29999 +4.30 |
479.30 | 479.30 | 479.30 | 1,841 |
| 26 Sep 19 |
475.00000 +2.50 |
480.00 | 472.00 | 472.50 | 13,275 |
| 25 Sep 19 |
472.50000 +0.00 |
479.00 | 470.00 | 472.50 | 162,281 |
| 24 Sep 19 |
472.50000 -1.50 |
477.50 | 470.00 | 474.00 | 110,899 |
| 23 Sep 19 |
474.00000 -2.00 |
478.00 | 470.00 | 474.00 | 17,482 |
| 20 Sep 19 |
476.00000 +0.00 |
476.00 | 470.00 | 474.00 | 305,866 |
| 19 Sep 19 |
476.00000 +2.00 |
478.00 | 475.00 | 475.00 | 381,264 |
| 18 Sep 19 |
474.00000 -2.00 |
478.00 | 472.00 | 476.00 | 14,393 |
| 17 Sep 19 |
476.00000 -1.00 |
480.00 | 476.00 | 477.00 | 3,463 |
| 16 Sep 19 |
477.00000 -1.97 |
480.00 | 475.00 | 477.00 | 9,049 |
| 13 Sep 19 |
478.97369 -9.53 |
490.00 | 478.97 | 488.50 | 121,575 |
| 12 Sep 19 |
488.50000 -3.50 |
492.55 | 484.00 | 488.50 | 8,396 |
| 11 Sep 19 |
492.00000 +15.50 |
492.35 | 478.00 | 478.00 | 35,056 |
| 10 Sep 19 |
476.50000 +1.50 |
490.00 | 473.00 | 480.00 | 199,633 |
| 09 Sep 19 |
475.00000 -10.00 |
490.00 | 473.00 | 485.00 | 17,610 |
| 06 Sep 19 |
485.00000 +3.00 |
487.00 | 480.00 | 485.00 | 103,697 |
| 05 Sep 19 |
482.00000 -4.00 |
488.00 | 480.00 | 486.00 | 26,485 |
| 04 Sep 19 |
486.00000 -16.00 |
509.00 | 480.00 | 500.00 | 257,103 |
| 03 Sep 19 |
502.00000 +22.00 |
511.00 | 502.00 | 502.00 | 122,666 |
| 02 Sep 19 |
480.00000 -2.00 |
499.00 | 476.10 | 480.00 | 43,374 |
| 30 Aug 19 |
482.00000 +7.00 |
490.00 | 472.00 | 475.00 | 56,459 |
| 29 Aug 19 |
475.00000 -1.00 |
482.00 | 474.00 | 476.00 | 650,451 |
| 28 Aug 19 |
476.00000 -4.00 |
497.00 | 470.00 | 492.00 | 67,582 |
| 27 Aug 19 |
480.00000 -20.00 |
490.00 | 480.00 | 490.00 | 49,177 |
| 23 Aug 19 |
500.00000 +0.00 |
500.00 | 485.00 | 500.00 | 35,165 |
| 22 Aug 19 |
500.00000 +5.00 |
500.00 | 495.00 | 498.00 | 14,638 |
| 21 Aug 19 |
495.00000 -3.00 |
505.00 | 492.00 | 498.00 | 29,968 |
| 20 Aug 19 |
498.00000 -2.00 |
506.00 | 495.00 | 500.00 | 35,592 |
| 19 Aug 19 |
500.00000 +6.00 |
510.00 | 484.30 | 487.00 | 81,958 |
| 16 Aug 19 |
494.00000 +11.00 |
494.00 | 476.40 | 480.00 | 60,970 |
| 15 Aug 19 |
483.00000 +9.00 |
484.00 | 480.00 | 480.00 | 83,838 |
| 14 Aug 19 |
474.00000 +0.00 |
484.00 | 474.00 | 477.00 | 326,398 |
| 13 Aug 19 |
474.00000 -3.00 |
478.00 | 474.00 | 477.00 | 7,391 |
| 12 Aug 19 |
477.00000 -12.00 |
493.00 | 472.00 | 490.00 | 36,830 |
| 09 Aug 19 |
489.00000 +1.00 |
489.00 | 482.00 | 488.00 | 36,722 |
| 08 Aug 19 |
488.00000 -14.00 |
500.40 | 478.00 | 500.40 | 120,898 |
| 07 Aug 19 |
502.00000 -24.00 |
526.60 | 500.00 | 526.00 | 46,654 |
| 06 Aug 19 |
526.00000 +1.00 |
528.50 | 520.50 | 525.00 | 596,102 |
| 05 Aug 19 |
525.00000 -12.00 |
534.60 | 523.20 | 534.60 | 18,032 |
| 02 Aug 19 |
537.00000 +0.00 |
537.00 | 534.00 | 537.00 | 12,177 |
| 01 Aug 19 |
537.00000 +15.00 |
540.00 | 534.50 | 539.00 | 7,500 |
| 31 Jul 19 |
522.00000 -14.00 |
540.00 | 522.00 | 537.00 | 10,372 |
| 30 Jul 19 |
536.00000 -1.00 |
536.00 | 534.50 | 536.00 | 149,941 |
| 29 Jul 19 |
537.00000 -7.00 |
550.00 | 534.50 | 542.00 | 27,394 |
| 26 Jul 19 |
544.00000 +4.00 |
550.00 | 534.00 | 540.00 | 10,757 |
| 25 Jul 19 |
540.00000 +6.00 |
548.00 | 534.50 | 534.50 | 40,951 |
| 24 Jul 19 |
534.00000 -1.00 |
538.00 | 532.50 | 535.00 | 21,968 |
| 23 Jul 19 |
535.00000 +0.00 |
537.00 | 532.00 | 535.00 | 43,369 |
| 22 Jul 19 |
535.00000 +9.00 |
540.00 | 528.00 | 528.00 | 55,623 |
| 19 Jul 19 |
526.00000 +1.00 |
527.95 | 519.60 | 525.00 | 85,221 |
| 18 Jul 19 |
525.00000 -1.00 |
528.00 | 522.50 | 527.00 | 79,185 |
| 17 Jul 19 |
526.00000 +21.00 |
530.00 | 512.00 | 512.00 | 73,666 |
| 16 Jul 19 |
505.00000 +5.00 |
509.00 | 487.00 | 487.50 | 64,249 |
| 15 Jul 19 |
500.00000 +24.00 |
500.00 | 477.50 | 477.50 | 15,997 |
| 12 Jul 19 |
476.00000 +1.00 |
480.00 | 476.00 | 476.00 | 17,654 |
| 11 Jul 19 |
475.00000 -15.00 |
482.60 | 471.40 | 482.00 | 178,949 |
| 10 Jul 19 |
490.00000 +11.00 |
500.00 | 476.00 | 479.00 | 47,082 |
| 09 Jul 19 |
479.00000 +0.00 |
484.00 | 475.75 | 479.00 | 25,344 |
| 08 Jul 19 |
479.00000 +0.00 |
480.00 | 475.00 | 479.00 | 72,812 |
| 05 Jul 19 |
479.00000 -2.00 |
481.00 | 478.00 | 481.00 | 33,855 |
| 04 Jul 19 |
481.00000 +5.00 |
483.00 | 478.00 | 480.00 | 89,126 |
| 03 Jul 19 |
476.00000 -24.00 |
484.00 | 476.00 | 479.00 | 68,439 |
| 02 Jul 19 |
500.00000 +17.00 |
500.00 | 470.00 | 477.00 | 73,590 |
| 01 Jul 19 |
483.00000 -3.00 |
486.00 | 480.40 | 486.00 | 182,554 |
| 28 Jun 19 |
486.00000 +0.00 |
486.00 | 484.00 | 486.00 | 42,805 |
| 27 Jun 19 |
486.00000 -4.00 |
489.70 | 484.00 | 489.00 | 92,983 |
| 26 Jun 19 |
490.00000 -10.00 |
500.00 | 490.00 | 498.50 | 22,178 |
| 25 Jun 19 |
500.00000 -10.00 |
505.00 | 492.00 | 505.00 | 161,885 |
| 24 Jun 19 |
510.00000 +10.00 |
519.00 | 500.00 | 505.00 | 38,732 |
| 21 Jun 19 |
500.00000 +30.00 |
508.00 | 470.00 | 470.00 | 228,307 |
| 20 Jun 19 |
470.00000 -5.00 |
480.00 | 470.00 | 470.00 | 23,730 |
| 19 Jun 19 |
475.00000 +12.50 |
479.90 | 460.00 | 465.00 | 118,334 |
| 18 Jun 19 |
462.50000 +0.50 |
467.00 | 461.00 | 461.00 | 44,018 |
| 17 Jun 19 |
462.00000 +13.00 |
462.00 | 447.00 | 449.00 | 53,032 |
| 14 Jun 19 |
449.00000 +11.00 |
459.00 | 434.00 | 438.00 | 149,798 |
| 13 Jun 19 |
438.00000 +0.00 |
445.00 | 431.00 | 438.00 | 119,649 |
| 12 Jun 19 |
438.00000 -35.00 |
455.00 | 426.10 | 447.50 | 165,357 |
| 11 Jun 19 |
473.00000 +13.00 |
473.00 | 444.80 | 456.00 | 449,164 |
| 10 Jun 19 |
460.00000 +16.00 |
460.00 | 442.40 | 446.00 | 53,990 |
| 07 Jun 19 |
444.00000 +4.00 |
444.00 | 430.70 | 437.00 | 354,826 |
| 06 Jun 19 |
440.00000 -21.00 |
468.00 | 433.30 | 460.00 | 353,739 |
| 05 Jun 19 |
461.00000 -24.00 |
480.00 | 454.70 | 480.00 | 33,272 |
| 04 Jun 19 |
485.00000 +0.00 |
489.00 | 480.00 | 485.00 | 46,079 |
| 03 Jun 19 |
485.00000 -5.00 |
500.00 | 480.00 | 495.00 | 89,553 |
| 31 May 19 |
490.00000 -20.00 |
509.00 | 490.00 | 505.00 | 49,494 |
| 30 May 19 |
510.00000 -6.00 |
518.00 | 510.00 | 518.00 | 35,245 |
| 29 May 19 |
516.00000 -10.00 |
524.00 | 514.00 | 524.00 | 489,092 |
| 28 May 19 |
526.00000 +12.00 |
535.00 | 512.00 | 514.00 | 340,839 |
| 24 May 19 |
514.00000 +4.00 |
518.00 | 512.30 | 514.00 | 21,236 |
| 23 May 19 |
510.00000 -5.00 |
519.00 | 510.00 | 515.00 | 90,039 |
| 22 May 19 |
515.00000 -5.00 |
518.00 | 510.80 | 515.00 | 88,405 |
| 21 May 19 |
520.00000 +1.00 |
523.00 | 510.80 | 519.00 | 91,256 |
| 20 May 19 |
519.00000 +9.00 |
524.00 | 518.00 | 518.00 | 64,061 |
| 17 May 19 |
510.00000 +12.00 |
517.00 | 492.00 | 500.00 | 1,041,081 |
| 16 May 19 |
498.00000 -3.00 |
510.00 | 490.00 | 501.00 | 199,244 |
| 15 May 19 |
501.00000 -9.00 |
509.02 | 492.00 | 509.02 | 32,052 |
| 14 May 19 |
510.00000 +3.00 |
516.00 | 498.50 | 507.00 | 57,228 |
| 13 May 19 |
507.00000 -20.00 |
533.00 | 496.15 | 527.00 | 108,853 |
| 10 May 19 |
527.00000 -7.00 |
533.00 | 520.00 | 527.00 | 238,271 |
| 09 May 19 |
534.00000 +4.00 |
534.00 | 521.00 | 527.00 | 35,868 |
| 08 May 19 |
530.00000 -10.00 |
543.50 | 527.60 | 537.00 | 85,813 |
| 07 May 19 |
540.00000 +19.00 |
546.00 | 524.00 | 533.00 | 117,930 |
| 03 May 19 |
521.00000 +1.00 |
523.50 | 517.00 | 520.00 | 14,828 |
| 02 May 19 |
520.00000 +11.00 |
523.00 | 505.04 | 509.00 | 341,202 |
| 01 May 19 |
509.00000 -5.00 |
516.00 | 500.00 | 509.00 | 82,768 |
| 30 Apr 19 |
514.00000 +24.00 |
519.00 | 494.00 | 494.00 | 144,460 |
| 29 Apr 19 |
490.00000 +20.00 |
509.00 | 463.00 | 466.50 | 97,439 |
| 26 Apr 19 |
470.00000 +7.50 |
472.87 | 457.00 | 462.50 | 161,534 |
| 25 Apr 19 |
462.50000 +1.00 |
470.00 | 453.00 | 461.50 | 15,028 |
| 24 Apr 19 |
461.50000 +0.00 |
470.00 | 455.00 | 461.50 | 4,173 |
| 23 Apr 19 |
461.50000 +1.50 |
469.00 | 452.00 | 456.50 | 293,930 |
| 18 Apr 19 |
460.00000 -2.00 |
463.00 | 451.00 | 456.50 | 45,423 |
| 17 Apr 19 |
462.00000 +2.00 |
462.00 | 449.00 | 453.00 | 41,830 |
| 16 Apr 19 |
460.00000 +3.50 |
460.00 | 450.00 | 455.00 | 115,281 |
| 15 Apr 19 |
456.50000 -2.50 |
459.00 | 450.00 | 456.50 | 31,602 |
| 12 Apr 19 |
459.00000 +2.00 |
462.00 | 450.00 | 457.50 | 146,925 |
| 11 Apr 19 |
457.00000 +2.00 |
464.00 | 450.00 | 457.50 | 49,168 |
| 10 Apr 19 |
455.00000 -10.00 |
465.00 | 450.00 | 462.50 | 49,709 |
| 09 Apr 19 |
465.00000 +24.00 |
465.00 | 440.00 | 443.00 | 339,881 |
| 08 Apr 19 |
441.00000 -3.00 |
442.00 | 431.00 | 437.50 | 104,070 |
| 05 Apr 19 |
444.00000 +2.50 |
445.00 | 436.00 | 441.50 | 70,511 |
| 04 Apr 19 |
441.50000 -1.00 |
450.00 | 435.00 | 447.50 | 64,093 |
| 03 Apr 19 |
442.50000 -7.50 |
448.00 | 438.00 | 448.00 | 10,897 |
| 02 Apr 19 |
450.00000 -2.50 |
460.00 | 445.00 | 452.50 | 228,352 |
| 01 Apr 19 |
452.50000 +20.50 |
465.00 | 447.00 | 455.00 | 32,225 |
| 29 Mar 19 |
432.00000 -13.00 |
465.00 | 432.00 | 445.00 | 374,928 |
| 28 Mar 19 |
445.00000 -3.00 |
450.00 | 440.00 | 444.00 | 293,147 |
| 27 Mar 19 |
448.00000 +9.50 |
449.00 | 435.00 | 438.50 | 353,587 |
| 26 Mar 19 |
438.50000 -9.50 |
445.94 | 435.00 | 445.94 | 78,641 |
| 25 Mar 19 |
448.00000 +1.50 |
450.90 | 440.00 | 447.50 | 153,620 |
| 22 Mar 19 |
446.50000 -13.50 |
465.00 | 443.00 | 463.50 | 747,473 |
| 21 Mar 19 |
460.00000 +5.00 |
464.00 | 450.00 | 452.50 | 214,970 |
| 20 Mar 19 |
455.00000 +42.00 |
455.00 | 416.00 | 416.00 | 495,644 |
| 19 Mar 19 |
413.00000 +48.00 |
416.00 | 370.00 | 370.00 | 976,374 |
| 18 Mar 19 |
365.00000 +39.00 |
365.00 | 329.90 | 329.90 | 2,030,042 |
| 15 Mar 19 |
326.00000 +6.00 |
328.40 | 317.67 | 321.00 | 1,734,965 |
| 14 Mar 19 |
320.00000 +0.00 |
322.00 | 317.00 | 321.00 | 2,251,650 |
| 13 Mar 19 |
320.00000 +0.00 |
321.00 | 315.50 | 320.00 | 490,781 |
| 12 Mar 19 |
320.00000 +0.00 |
322.00 | 315.00 | 320.00 | 65,798 |
| 11 Mar 19 |
320.00000 -2.00 |
321.00 | 315.00 | 321.00 | 212,216 |
| 08 Mar 19 |
322.00000 +0.00 |
325.00 | 320.60 | 322.50 | 26,917 |
| 07 Mar 19 |
322.00000 +1.00 |
325.00 | 320.00 | 322.50 | 113,894 |
| 06 Mar 19 |
321.00000 +1.00 |
325.00 | 315.00 | 320.00 | 3,381,628 |
| 05 Mar 19 |
320.00000 -2.50 |
325.00 | 315.00 | 322.50 | 37,875 |
| 04 Mar 19 |
322.50000 +0.00 |
325.00 | 320.00 | 322.50 | 69,054 |
| 01 Mar 19 |
322.50000 -16.50 |
325.00 | 320.00 | 322.50 | 2,084,438 |
| 28 Feb 19 |
339.00000 +9.00 |
339.00 | 316.25 | 335.00 | 176,884 |
| 27 Feb 19 |
330.00000 -7.50 |
339.69 | 330.00 | 337.50 | 788,094 |
| 26 Feb 19 |
337.50000 -7.50 |
349.50 | 335.50 | 342.50 | 17,759 |
| 25 Feb 19 |
345.00000 -5.00 |
351.90 | 342.00 | 351.90 | 63,383 |
| 22 Feb 19 |
350.00000 -11.00 |
368.00 | 346.00 | 361.00 | 105,174 |
| 21 Feb 19 |
361.00000 +6.00 |
366.00 | 353.00 | 361.00 | 397,553 |
| 20 Feb 19 |
355.00000 -10.00 |
370.00 | 355.00 | 367.50 | 667,507 |
| 19 Feb 19 |
365.00000 -2.50 |
370.00 | 365.00 | 367.50 | 212,750 |
| 18 Feb 19 |
367.50000 -64.50 |
410.00 | 360.00 | 405.00 | 4,730,542 |
| 15 Feb 19 |
432.00000 -2.00 |
440.00 | 430.00 | 435.00 | 186,479 |
| 14 Feb 19 |
434.00000 +17.00 |
436.00 | 421.00 | 421.00 | 613,241 |
| 13 Feb 19 |
417.00000 -17.00 |
427.00 | 410.00 | 427.00 | 448,149 |
| 12 Feb 19 |
434.00000 -4.00 |
435.00 | 426.00 | 429.50 | 71,079 |
| 11 Feb 19 |
438.00000 -7.00 |
447.00 | 428.50 | 445.00 | 69,412 |
| 08 Feb 19 |
445.00000 -10.00 |
456.50 | 440.00 | 455.00 | 43,774 |
| 07 Feb 19 |
455.00000 -5.00 |
463.50 | 450.00 | 461.50 | 215,442 |
| 06 Feb 19 |
460.00000 +2.00 |
464.00 | 456.35 | 459.50 | 95,754 |
| 05 Feb 19 |
458.00000 +14.50 |
465.00 | 447.00 | 447.00 | 416,038 |
| 04 Feb 19 |
443.50000 +6.00 |
443.50 | 430.00 | 437.50 | 1,237,086 |
| 01 Feb 19 |
437.50000 +7.50 |
440.00 | 432.00 | 432.00 | 1,284,806 |
| 31 Jan 19 |
430.00000 +12.00 |
435.00 | 414.00 | 420.00 | 162,876 |
| 30 Jan 19 |
418.00000 +1.00 |
458.00 | 413.00 | 417.00 | 6,762,131 |
| 29 Jan 19 |
417.00000 +2.00 |
420.00 | 411.00 | 412.50 | 4,108,136 |
| 28 Jan 19 |
415.00000 +10.00 |
415.00 | 405.00 | 405.00 | 4,118,899 |
| 25 Jan 19 |
405.00000 +2.00 |
410.00 | 403.25 | 403.50 | 24,705 |
| 24 Jan 19 |
403.00000 +0.00 |
406.00 | 401.00 | 403.00 | 213,983 |
| 23 Jan 19 |
403.00000 +1.00 |
420.00 | 400.00 | 403.00 | 307,985 |
| 22 Jan 19 |
402.00000 +5.00 |
405.00 | 394.00 | 397.00 | 754,156 |
| 21 Jan 19 |
397.00000 +2.00 |
403.00 | 392.50 | 398.00 | 43,628 |
| 18 Jan 19 |
395.00000 -4.00 |
402.95 | 393.00 | 399.00 | 117,135 |
| 17 Jan 19 |
399.00000 +0.00 |
404.00 | 392.00 | 399.00 | 187,101 |
| 16 Jan 19 |
399.00000 -5.00 |
403.00 | 388.50 | 398.00 | 232,208 |
| 15 Jan 19 |
404.00000 -26.00 |
428.00 | 369.00 | 428.00 | 1,117,990 |
| 14 Jan 19 |
430.00000 -24.00 |
459.00 | 422.00 | 455.00 | 83,501 |
| 11 Jan 19 |
454.00000 +6.00 |
462.50 | 450.00 | 457.50 | 34,370 |
| 10 Jan 19 |
448.00000 -10.00 |
464.00 | 448.00 | 460.00 | 32,815 |
| 09 Jan 19 |
458.00000 -7.00 |
465.00 | 455.00 | 460.00 | 101,606 |
| 08 Jan 19 |
465.00000 +5.00 |
465.00 | 456.00 | 460.00 | 98,653 |
| 07 Jan 19 |
460.00000 -2.50 |
468.00 | 455.00 | 462.50 | 141,649 |
| 04 Jan 19 |
462.50000 -7.50 |
468.00 | 455.00 | 462.50 | 33,951 |
| 03 Jan 19 |
470.00000 +7.50 |
470.00 | 455.00 | 462.50 | 16,409 |
| 02 Jan 19 |
462.50000 -7.50 |
468.00 | 456.50 | 462.50 | 84,343 |
| 31 Dec 18 |
470.00000 +8.00 |
470.00 | 464.50 | 464.50 | 138,432 |
| 28 Dec 18 |
462.00000 -3.00 |
466.00 | 455.00 | 462.50 | 55,609 |
| 27 Dec 18 |
465.00000 +0.00 |
466.00 | 460.00 | 465.00 | 35,034 |
| 24 Dec 18 |
465.00000 +0.00 |
467.00 | 460.00 | 465.00 | 55,729 |
| 21 Dec 18 |
465.00000 +0.00 |
470.00 | 460.00 | 465.00 | 535,394 |
| 20 Dec 18 |
465.00000 +8.00 |
470.00 | 460.00 | 462.50 | 252,056 |
| 19 Dec 18 |
457.00000 -3.00 |
470.00 | 456.00 | 460.00 | 546,253 |
| 18 Dec 18 |
460.00000 +0.00 |
465.00 | 455.00 | 457.50 | 100,364 |
| 17 Dec 18 |
460.00000 -5.00 |
464.00 | 456.00 | 457.50 | 152,732 |
| 14 Dec 18 |
465.00000 +0.00 |
465.00 | 455.00 | 457.50 | 55,770 |
| 13 Dec 18 |
465.00000 +5.00 |
465.00 | 462.50 | 462.50 | 89,643 |
| 12 Dec 18 |
460.00000 -5.00 |
470.00 | 460.00 | 465.00 | 508,865 |
| 11 Dec 18 |
465.00000 -3.00 |
475.00 | 460.00 | 467.50 | 468,462 |
| 10 Dec 18 |
468.00000 +8.00 |
478.00 | 460.00 | 470.00 | 1,593,761 |
| 07 Dec 18 |
460.00000 -10.00 |
474.00 | 460.00 | 470.00 | 29,569 |
| 06 Dec 18 |
470.00000 -2.50 |
477.00 | 460.00 | 472.50 | 43,709 |
| 05 Dec 18 |
472.50000 +2.50 |
480.00 | 466.00 | 472.50 | 28,647 |
| 04 Dec 18 |
470.00000 +0.00 |
475.00 | 464.00 | 470.00 | 316,723 |
| 03 Dec 18 |
470.00000 -10.00 |
484.50 | 465.00 | 480.00 | 245,957 |
| 30 Nov 18 |
480.00000 +0.00 |
485.00 | 475.00 | 480.00 | 352,785 |
| 29 Nov 18 |
480.00000 +0.00 |
485.00 | 475.00 | 480.00 | 93,145 |
| 28 Nov 18 |
480.00000 -5.00 |
490.00 | 475.50 | 485.00 | 1,564,376 |
| 27 Nov 18 |
485.00000 +10.50 |
494.00 | 472.00 | 480.00 | 2,576,502 |
| 26 Nov 18 |
474.50000 +4.50 |
479.00 | 460.00 | 470.00 | 317,283 |
| 23 Nov 18 |
470.00000 +2.00 |
480.00 | 460.00 | 470.00 | 68,708 |
| 22 Nov 18 |
468.00000 +3.00 |
478.00 | 457.00 | 465.00 | 213,777 |
| 21 Nov 18 |
465.00000 +5.00 |
475.00 | 450.00 | 455.00 | 6,728,244 |
| 20 Nov 18 |
460.00000 -5.00 |
470.00 | 451.00 | 460.00 | 194,942 |
| 19 Nov 18 |
465.00000 -6.00 |
470.00 | 450.00 | 466.00 | 466,029 |
| 16 Nov 18 |
471.00000 -11.50 |
489.00 | 467.00 | 480.00 | 189,763 |
| 15 Nov 18 |
482.50000 -2.50 |
495.00 | 470.00 | 492.50 | 1,914,603 |
| 14 Nov 18 |
485.00000 -7.50 |
499.00 | 485.00 | 492.50 | 81,205 |
| 13 Nov 18 |
492.50000 +4.50 |
498.00 | 486.00 | 490.00 | 70,492 |
| 12 Nov 18 |
488.00000 -14.00 |
495.00 | 477.00 | 482.50 | 77,695 |
| 09 Nov 18 |
502.00000 +14.00 |
502.00 | 480.00 | 490.00 | 640,343 |
| 08 Nov 18 |
488.00000 +8.00 |
506.00 | 476.00 | 477.50 | 2,348,934 |
| 07 Nov 18 |
480.00000 +30.00 |
484.00 | 448.50 | 448.50 | 4,539,914 |
| 06 Nov 18 |
450.00000 +18.00 |
455.00 | 401.00 | 455.00 | 1,627,106 |
| 05 Nov 18 |
432.00000 -13.00 |
449.00 | 430.00 | 442.50 | 3,772,975 |
| 02 Nov 18 |
445.00000 +17.00 |
465.00 | 430.00 | 430.00 | 1,259,069 |
| 01 Nov 18 |
428.00000 +48.00 |
430.00 | 380.00 | 380.00 | 1,009,253 |
| 31 Oct 18 |
380.00000 -10.00 |
420.00 | 350.00 | 405.00 | 2,105,326 |
| 30 Oct 18 |
390.00000 -65.00 |
472.00 | 390.00 | 469.00 | 14,634,850 |
| 29 Oct 18 |
455.00000 -149.00 |
576.00 | 455.00 | 555.00 | 7,326,295 |
| 26 Oct 18 |
604.00000 -8.00 |
614.92 | 604.00 | 612.00 | 689,773 |
| 25 Oct 18 |
612.00000 +8.00 |
620.00 | 600.00 | 607.00 | 258,031 |
| 24 Oct 18 |
604.00000 -18.00 |
626.00 | 600.00 | 623.00 | 603,199 |
| 23 Oct 18 |
622.00000 -4.00 |
629.00 | 622.00 | 628.00 | 326,993 |
| 22 Oct 18 |
626.00000 -17.00 |
638.50 | 622.00 | 638.50 | 198,960 |
| 19 Oct 18 |
643.00000 +3.00 |
650.00 | 640.00 | 645.00 | 97,972 |
| 18 Oct 18 |
640.00000 +0.00 |
650.00 | 640.00 | 644.00 | 191,040 |
| 17 Oct 18 |
640.00000 -27.00 |
670.00 | 632.00 | 665.00 | 309,982 |
| 16 Oct 18 |
667.00000 -7.00 |
678.00 | 663.50 | 676.00 | 492,184 |
| 15 Oct 18 |
674.00000 -10.00 |
694.00 | 673.80 | 694.00 | 386,266 |
| 12 Oct 18 |
684.00000 -6.00 |
700.00 | 682.00 | 695.00 | 487,561 |
| 11 Oct 18 |
690.00000 -40.00 |
724.00 | 690.00 | 724.00 | 305,387 |
| 10 Oct 18 |
730.00000 +0.00 |
748.00 | 730.00 | 740.00 | 464,460 |
| 09 Oct 18 |
730.00000 +10.00 |
746.00 | 728.00 | 728.00 | 152,638 |
| 08 Oct 18 |
720.00000 +10.00 |
736.00 | 720.00 | 720.00 | 51,979 |
| 05 Oct 18 |
710.00000 -4.00 |
728.00 | 710.00 | 710.00 | 96,574 |
| 04 Oct 18 |
714.00000 -2.00 |
718.00 | 700.00 | 709.00 | 188,698 |
| 03 Oct 18 |
716.00000 +12.00 |
718.00 | 696.00 | 703.00 | 80,890 |
| 02 Oct 18 |
704.00000 +5.00 |
720.00 | 696.00 | 699.00 | 121,441 |
| 01 Oct 18 |
699.00000 -3.00 |
702.00 | 696.00 | 699.00 | 145,173 |
| 28 Sep 18 |
702.00000 +3.00 |
704.00 | 696.00 | 702.00 | 125,730 |
| 27 Sep 18 |
699.00000 +1.00 |
706.00 | 694.00 | 700.00 | 109,287 |
| 26 Sep 18 |
698.00000 -4.00 |
705.00 | 690.00 | 702.00 | 553,868 |
| 25 Sep 18 |
702.00000 +22.00 |
710.00 | 672.00 | 679.00 | 568,422 |
| 24 Sep 18 |
680.00000 +8.00 |
686.00 | 670.00 | 678.00 | 704,230 |
| 21 Sep 18 |
672.00000 -4.00 |
686.00 | 672.00 | 678.00 | 73,753 |
| 20 Sep 18 |
676.00000 -5.00 |
685.00 | 668.00 | 681.00 | 1,431,898 |
| 19 Sep 18 |
681.00000 +3.00 |
686.00 | 670.00 | 678.00 | 190,827 |
| 18 Sep 18 |
678.00000 +0.00 |
686.00 | 670.00 | 678.00 | 230,132 |
| 17 Sep 18 |
678.00000 +0.00 |
687.00 | 670.00 | 685.00 | 56,011 |
| 14 Sep 18 |
678.00000 -16.00 |
700.00 | 678.00 | 696.00 | 3,701,768 |
| 13 Sep 18 |
694.00000 -46.00 |
731.00 | 686.00 | 731.00 | 587,265 |
| 12 Sep 18 |
740.00000 -12.00 |
763.00 | 740.00 | 759.00 | 64,497 |
| 11 Sep 18 |
752.00000 -15.00 |
768.00 | 752.00 | 764.00 | 41,948 |
| 10 Sep 18 |
767.00000 +3.00 |
785.00 | 766.00 | 781.00 | 1,329,284 |
| 07 Sep 18 |
764.00000 +26.00 |
774.00 | 741.50 | 744.00 | 2,084,158 |
| 06 Sep 18 |
738.00000 -40.00 |
770.00 | 724.00 | 770.00 | 1,662,744 |
| 05 Sep 18 |
778.00000 -12.00 |
791.48 | 770.00 | 791.00 | 2,539,112 |
| 04 Sep 18 |
790.00000 -48.00 |
840.00 | 780.00 | 838.00 | 4,381,180 |
| 03 Sep 18 |
838.00000 -4.00 |
842.00 | 836.30 | 842.00 | 102,675 |
| 31 Aug 18 |
842.00000 -1.00 |
845.00 | 840.00 | 843.00 | 655,298 |
| 30 Aug 18 |
843.00000 +3.00 |
850.00 | 840.00 | 845.00 | 1,106,251 |
| 29 Aug 18 |
840.00000 -2.00 |
850.00 | 840.00 | 845.00 | 308,006 |
| 28 Aug 18 |
842.00000 -3.00 |
850.00 | 840.00 | 845.00 | 861,740 |
| 24 Aug 18 |
845.00000 +9.00 |
845.00 | 833.00 | 836.00 | 998,424 |
| 23 Aug 18 |
836.00000 +0.00 |
840.00 | 832.00 | 836.00 | 189,463 |
| 22 Aug 18 |
836.00000 -2.00 |
840.00 | 833.00 | 836.00 | 151,679 |
| 21 Aug 18 |
838.00000 -3.00 |
840.00 | 832.00 | 840.00 | 1,387,218 |
| 20 Aug 18 |
841.00000 +1.00 |
841.00 | 832.00 | 840.00 | 592,693 |
| 17 Aug 18 |
840.00000 +0.00 |
847.00 | 832.00 | 839.00 | 192,716 |
| 16 Aug 18 |
840.00000 -2.00 |
847.00 | 836.30 | 842.00 | 1,205,661 |
| 15 Aug 18 |
842.00000 -6.00 |
849.00 | 837.00 | 849.00 | 530,780 |
| 14 Aug 18 |
848.00000 +0.00 |
852.00 | 842.00 | 849.00 | 177,471 |
| 13 Aug 18 |
848.00000 +0.00 |
856.00 | 840.00 | 848.00 | 249,258 |
| 10 Aug 18 |
848.00000 -2.00 |
855.20 | 840.00 | 848.00 | 155,442 |
| 09 Aug 18 |
850.00000 +8.00 |
856.00 | 836.00 | 845.00 | 704,256 |
| 08 Aug 18 |
842.00000 +7.00 |
850.00 | 830.00 | 835.00 | 256,787 |
| 07 Aug 18 |
835.00000 +0.00 |
844.00 | 828.50 | 837.00 | 645,855 |
| 06 Aug 18 |
835.00000 -15.00 |
839.90 | 826.00 | 833.00 | 5,485,449 |
| 03 Aug 18 |
850.00000 +23.00 |
850.00 | 826.00 | 827.00 | 164,097 |
| 02 Aug 18 |
827.00000 +0.00 |
828.00 | 826.00 | 827.00 | 85,543 |
| 01 Aug 18 |
827.00000 +1.00 |
828.00 | 826.00 | 827.00 | 84,966 |
| 31 Jul 18 |
826.00000 -1.00 |
828.00 | 826.00 | 827.00 | 76,769 |
| 30 Jul 18 |
827.00000 +6.00 |
828.00 | 822.50 | 825.00 | 595,502 |
| 27 Jul 18 |
821.00000 +1.00 |
825.00 | 816.00 | 819.00 | 682,910 |
| 26 Jul 18 |
820.00000 -5.00 |
830.00 | 818.00 | 825.00 | 3,184,903 |
| 25 Jul 18 |
825.00000 -12.00 |
842.00 | 820.00 | 837.00 | 142,815 |
| 24 Jul 18 |
837.00000 +11.00 |
852.00 | 830.00 | 839.00 | 155,220 |
| 23 Jul 18 |
826.00000 +2.00 |
827.00 | 824.00 | 825.00 | 159,209 |
| 20 Jul 18 |
824.00000 +1.00 |
825.75 | 820.25 | 823.00 | 130,736 |
| 19 Jul 18 |
823.00000 -2.00 |
826.00 | 817.00 | 825.00 | 97,060 |
| 18 Jul 18 |
825.00000 +2.00 |
828.00 | 822.00 | 823.00 | 264,788 |
| 17 Jul 18 |
823.00000 +6.00 |
825.50 | 816.00 | 817.00 | 56,282 |
| 16 Jul 18 |
817.00000 +3.00 |
818.00 | 814.00 | 814.00 | 65,026 |
| 13 Jul 18 |
814.00000 +0.00 |
818.00 | 811.00 | 814.00 | 86,419 |
| 12 Jul 18 |
814.00000 -1.00 |
819.00 | 810.00 | 815.00 | 274,851 |
| 11 Jul 18 |
815.00000 -13.00 |
832.00 | 810.00 | 828.00 | 88,227 |
| 10 Jul 18 |
828.00000 -2.00 |
834.00 | 816.50 | 830.00 | 87,987 |
| 09 Jul 18 |
830.00000 +0.00 |
833.00 | 826.00 | 830.00 | 111,183 |
| 06 Jul 18 |
830.00000 +0.00 |
834.00 | 826.00 | 830.00 | 178,918 |
| 05 Jul 18 |
830.00000 +0.00 |
833.00 | 826.00 | 830.00 | 309,929 |
| 04 Jul 18 |
830.00000 -4.00 |
836.00 | 825.00 | 831.00 | 125,868 |
| 03 Jul 18 |
834.00000 -6.00 |
855.00 | 830.00 | 841.00 | 1,205,934 |
| 02 Jul 18 |
840.00000 +14.00 |
840.00 | 812.00 | 819.00 | 357,334 |
| 29 Jun 18 |
826.00000 +16.00 |
826.00 | 802.00 | 806.00 | 172,684 |
| 28 Jun 18 |
810.00000 +0.00 |
810.00 | 800.00 | 801.00 | 81,622 |
| 27 Jun 18 |
810.00000 +0.00 |
810.00 | 792.00 | 806.00 | 587,010 |
| 26 Jun 18 |
810.00000 -2.00 |
816.00 | 802.00 | 812.00 | 266,506 |
| 25 Jun 18 |
812.00000 -13.00 |
829.00 | 804.00 | 825.00 | 303,414 |
| 22 Jun 18 |
825.00000 -5.00 |
831.00 | 820.00 | 826.00 | 228,812 |
| 21 Jun 18 |
830.00000 -2.00 |
831.00 | 828.00 | 830.00 | 228,507 |
| 20 Jun 18 |
832.00000 +6.00 |
835.00 | 821.00 | 829.00 | 93,716 |
| 19 Jun 18 |
826.00000 -22.00 |
848.00 | 824.00 | 848.00 | 333,141 |
| 18 Jun 18 |
848.00000 +0.00 |
853.50 | 840.00 | 848.00 | 82,952 |
| 15 Jun 18 |
848.00000 -12.00 |
859.00 | 842.00 | 855.00 | 45,778 |
| 14 Jun 18 |
860.00000 +2.00 |
864.00 | 850.00 | 858.00 | 200,434 |
| 13 Jun 18 |
858.00000 +16.00 |
870.00 | 850.00 | 863.00 | 431,847 |
| 12 Jun 18 |
842.00000 +2.00 |
846.00 | 838.00 | 842.00 | 58,910 |
| 11 Jun 18 |
840.00000 +2.00 |
844.00 | 835.00 | 838.00 | 138,912 |
| 08 Jun 18 |
838.00000 +0.00 |
842.00 | 830.00 | 838.00 | 105,281 |
| 07 Jun 18 |
838.00000 +18.00 |
850.00 | 810.00 | 825.00 | 102,979 |
| 06 Jun 18 |
820.00000 +0.00 |
827.00 | 812.00 | 820.00 | 299,733 |
| 05 Jun 18 |
820.00000 +9.00 |
830.00 | 812.00 | 820.00 | 139,965 |
| 04 Jun 18 |
811.00000 -31.00 |
838.00 | 802.50 | 835.00 | 966,727 |
| 01 Jun 18 |
842.00000 -12.00 |
855.00 | 830.00 | 845.00 | 493,062 |
| 31 May 18 |
854.00000 -3.00 |
866.00 | 846.00 | 857.00 | 380,790 |
| 30 May 18 |
857.00000 -6.00 |
865.00 | 847.00 | 863.00 | 391,460 |
| 29 May 18 |
863.00000 -2.00 |
868.00 | 854.00 | 865.00 | 200,815 |
| 25 May 18 |
865.00000 -5.00 |
875.00 | 860.50 | 870.00 | 177,300 |
| 24 May 18 |
870.00000 -4.00 |
880.00 | 860.00 | 870.00 | 78,737 |
| 23 May 18 |
874.00000 +9.00 |
878.00 | 861.00 | 865.00 | 178,193 |
| 22 May 18 |
865.00000 +0.00 |
870.00 | 850.00 | 865.00 | 45,252 |
| 21 May 18 |
865.00000 +2.00 |
870.00 | 860.00 | 863.00 | 62,824 |
| 18 May 18 |
863.00000 +2.00 |
868.00 | 850.00 | 861.00 | 239,547 |
| 17 May 18 |
861.00000 +0.00 |
864.25 | 855.00 | 863.00 | 354,777 |
| 16 May 18 |
861.00000 +0.00 |
867.00 | 854.00 | 861.00 | 55,583 |
| 15 May 18 |
861.00000 -14.00 |
869.00 | 854.00 | 869.00 | 186,021 |
| 14 May 18 |
875.00000 -7.00 |
890.00 | 872.00 | 880.00 | 174,025 |
| 11 May 18 |
882.00000 +18.00 |
890.00 | 862.00 | 864.00 | 965,587 |
| 10 May 18 |
864.00000 +22.00 |
870.00 | 845.25 | 845.25 | 184,805 |
| 09 May 18 |
842.00000 +4.00 |
848.00 | 835.00 | 838.00 | 225,268 |
| 08 May 18 |
838.00000 +10.00 |
845.75 | 825.00 | 828.00 | 201,517 |
| 04 May 18 |
828.00000 -2.00 |
831.75 | 826.00 | 828.00 | 130,217 |
| 03 May 18 |
830.00000 +5.00 |
832.00 | 818.00 | 825.00 | 318,601 |
| 02 May 18 |
825.00000 +7.00 |
825.00 | 815.00 | 818.00 | 79,701 |
| 01 May 18 |
818.00000 +0.00 |
822.00 | 814.00 | 818.00 | 194,939 |
| 30 Apr 18 |
818.00000 +3.00 |
823.00 | 810.50 | 816.00 | 196,609 |
| 27 Apr 18 |
815.00000 +7.00 |
821.75 | 804.00 | 807.00 | 87,131 |
| 26 Apr 18 |
808.00000 +3.00 |
808.00 | 803.00 | 805.00 | 263,895 |
| 25 Apr 18 |
805.00000 -1.00 |
809.00 | 802.25 | 806.00 | 591,393 |
| 24 Apr 18 |
806.00000 +2.00 |
809.70 | 802.00 | 804.00 | 93,824 |
| 23 Apr 18 |
804.00000 +17.00 |
806.00 | 788.00 | 788.00 | 492,199 |
| 20 Apr 18 |
787.00000 +8.00 |
790.00 | 777.00 | 781.00 | 160,435 |
| 19 Apr 18 |
779.00000 +9.00 |
788.00 | 766.00 | 769.00 | 804,128 |
| 18 Apr 18 |
770.00000 +5.00 |
776.00 | 760.00 | 765.00 | 2,290,836 |
| 17 Apr 18 |
765.00000 +22.00 |
770.00 | 738.00 | 744.00 | 602,573 |
| 16 Apr 18 |
743.00000 +2.00 |
750.00 | 734.00 | 742.00 | 148,718 |
| 13 Apr 18 |
741.00000 +5.00 |
747.00 | 736.00 | 738.00 | 195,380 |
| 12 Apr 18 |
736.00000 -2.00 |
740.00 | 733.00 | 737.00 | 45,937 |
| 11 Apr 18 |
738.00000 +7.00 |
740.00 | 730.00 | 733.00 | 62,942 |
| 10 Apr 18 |
731.00000 -3.00 |
738.00 | 726.00 | 734.00 | 1,008,530 |
| 09 Apr 18 |
734.00000 -10.00 |
750.00 | 725.00 | 747.00 | 174,904 |
| 06 Apr 18 |
744.00000 -16.00 |
760.00 | 744.00 | 758.00 | 116,941 |
| 05 Apr 18 |
760.00000 +1.00 |
764.00 | 757.00 | 759.00 | 256,637 |
| 04 Apr 18 |
759.00000 +17.00 |
780.00 | 756.65 | 758.00 | 536,594 |
| 03 Apr 18 |
742.00000 +0.00 |
742.00 | 718.00 | 731.00 | 162,409 |
| 29 Mar 18 |
742.00000 +38.00 |
742.00 | 704.00 | 704.00 | 116,409 |
| 28 Mar 18 |
704.00000 +14.00 |
708.00 | 689.90 | 689.90 | 2,974,430 |
| 27 Mar 18 |
690.00000 +26.00 |
695.00 | 660.00 | 662.00 | 249,313 |
| 26 Mar 18 |
664.00000 -34.00 |
699.00 | 652.00 | 699.00 | 712,685 |
| 23 Mar 18 |
698.00000 -20.00 |
708.00 | 695.25 | 708.00 | 150,653 |
| 22 Mar 18 |
718.00000 -11.00 |
727.00 | 710.00 | 717.00 | 580,426 |
| 21 Mar 18 |
729.00000 +2.00 |
735.00 | 720.00 | 725.00 | 842,678 |
| 20 Mar 18 |
727.00000 -10.00 |
735.00 | 724.90 | 735.00 | 519,091 |
| 19 Mar 18 |
737.00000 -1.00 |
744.95 | 722.20 | 738.00 | 941,789 |
| 16 Mar 18 |
738.00000 -20.00 |
758.00 | 730.00 | 755.00 | 385,080 |
| 15 Mar 18 |
758.00000 -3.00 |
763.00 | 756.00 | 761.00 | 144,637 |
| 14 Mar 18 |
761.00000 +0.00 |
764.00 | 758.00 | 761.00 | 258,877 |
| 13 Mar 18 |
761.00000 -1.00 |
762.90 | 758.00 | 761.00 | 257,700 |
| 12 Mar 18 |
762.00000 +5.00 |
764.00 | 756.20 | 759.00 | 166,069 |
| 09 Mar 18 |
757.00000 +5.00 |
763.00 | 751.00 | 755.00 | 349,514 |
| 08 Mar 18 |
752.00000 +2.00 |
760.00 | 746.00 | 753.00 | 149,186 |
| 07 Mar 18 |
750.00000 -23.00 |
770.00 | 744.00 | 768.00 | 1,065,823 |
| 06 Mar 18 |
773.00000 +0.00 |
780.00 | 766.00 | 773.00 | 567,691 |
| 05 Mar 18 |
773.00000 +1.00 |
784.00 | 764.50 | 772.00 | 423,783 |
| 02 Mar 18 |
772.00000 +0.00 |
778.00 | 764.50 | 772.00 | 256,349 |
| 01 Mar 18 |
772.00000 -18.00 |
790.00 | 765.00 | 790.00 | 397,738 |
| 28 Feb 18 |
790.00000 -2.00 |
793.00 | 787.50 | 792.00 | 459,896 |
| 27 Feb 18 |
792.00000 +2.00 |
792.00 | 790.00 | 792.00 | 582,108 |
| 26 Feb 18 |
790.00000 +0.00 |
792.00 | 787.00 | 790.00 | 293,800 |
| 23 Feb 18 |
790.00000 -1.00 |
794.00 | 786.50 | 791.00 | 30,869 |
| 22 Feb 18 |
791.00000 +2.00 |
791.00 | 786.00 | 791.00 | 82,264 |
| 21 Feb 18 |
789.00000 -1.00 |
794.00 | 780.80 | 794.00 | 176,367 |
| 20 Feb 18 |
790.00000 -15.00 |
805.00 | 790.00 | 805.00 | 196,302 |
| 19 Feb 18 |
805.00000 +0.00 |
809.00 | 800.00 | 805.00 | 47,051 |
| 16 Feb 18 |
805.00000 +1.00 |
808.50 | 800.50 | 804.00 | 66,803 |
| 15 Feb 18 |
804.00000 -1.00 |
808.00 | 800.00 | 804.00 | 75,151 |
| 14 Feb 18 |
805.00000 -5.00 |
818.00 | 800.00 | 810.00 | 255,385 |
| 13 Feb 18 |
810.00000 +0.00 |
818.00 | 802.00 | 810.00 | 99,066 |
| 12 Feb 18 |
810.00000 +1.00 |
819.00 | 800.00 | 810.00 | 134,929 |
| 09 Feb 18 |
809.00000 -26.00 |
830.00 | 800.00 | 830.00 | 110,227 |
| 08 Feb 18 |
835.00000 -2.00 |
840.00 | 831.00 | 837.00 | 236,303 |
| 07 Feb 18 |
837.00000 +3.00 |
840.00 | 834.50 | 837.00 | 114,611 |
| 06 Feb 18 |
834.00000 -6.00 |
842.00 | 828.00 | 837.00 | 348,799 |
| 05 Feb 18 |
840.00000 +0.00 |
843.00 | 834.25 | 838.00 | 161,722 |
| 02 Feb 18 |
840.00000 +11.00 |
845.75 | 830.16 | 831.00 | 176,603 |
| 01 Feb 18 |
829.00000 +11.00 |
832.00 | 815.00 | 818.00 | 114,514 |
| 31 Jan 18 |
818.00000 +18.00 |
825.00 | 797.13 | 797.13 | 223,051 |
| 30 Jan 18 |
800.00000 +4.00 |
800.00 | 794.25 | 797.00 | 101,984 |
| 29 Jan 18 |
796.00000 +3.00 |
799.00 | 790.00 | 793.00 | 118,653 |
| 26 Jan 18 |
793.00000 -5.00 |
801.00 | 792.00 | 798.00 | 183,519 |
| 25 Jan 18 |
798.00000 +9.00 |
802.69 | 784.00 | 798.00 | 83,555 |
| 24 Jan 18 |
789.00000 -3.00 |
793.70 | 780.00 | 789.00 | 68,394 |
| 23 Jan 18 |
792.00000 -5.00 |
794.00 | 786.00 | 794.00 | 100,995 |
| 22 Jan 18 |
797.00000 -9.00 |
807.00 | 796.00 | 806.00 | 117,402 |
| 19 Jan 18 |
806.00000 -11.00 |
817.00 | 800.00 | 815.00 | 145,960 |
| 18 Jan 18 |
817.00000 -17.00 |
835.00 | 811.00 | 835.00 | 113,344 |
| 17 Jan 18 |
834.00000 +0.00 |
836.00 | 830.00 | 834.00 | 26,074 |
| 16 Jan 18 |
834.00000 -1.00 |
838.00 | 830.50 | 835.00 | 104,465 |
| 15 Jan 18 |
835.00000 -9.00 |
850.00 | 830.00 | 844.00 | 408,426 |
| 12 Jan 18 |
844.00000 -2.00 |
849.00 | 838.67 | 846.00 | 204,886 |
| 11 Jan 18 |
846.00000 +0.00 |
850.00 | 840.00 | 846.00 | 53,517 |
| 10 Jan 18 |
846.00000 +1.00 |
851.00 | 841.35 | 846.00 | 83,188 |
| 09 Jan 18 |
845.00000 +8.00 |
845.50 | 831.95 | 835.00 | 176,033 |
| 08 Jan 18 |
837.00000 +2.00 |
856.00 | 834.00 | 835.00 | 230,422 |
| 05 Jan 18 |
835.00000 +2.00 |
840.00 | 830.00 | 833.00 | 263,310 |
| 04 Jan 18 |
833.00000 +1.00 |
836.00 | 830.00 | 832.00 | 143,494 |
| 03 Jan 18 |
832.00000 +4.00 |
836.00 | 822.00 | 831.00 | 28,382 |
| 02 Jan 18 |
828.00000 +0.50 |
832.00 | 820.00 | 827.00 | 117,121 |
| 29 Dec 17 |
827.50000 +14.50 |
834.90 | 813.25 | 813.25 | 22,402 |
| 28 Dec 17 |
813.00000 -4.50 |
820.00 | 813.00 | 813.00 | 18,616 |
| 27 Dec 17 |
817.50000 +12.50 |
819.00 | 797.00 | 802.50 | 13,224 |
| 22 Dec 17 |
805.00000 -7.50 |
810.00 | 800.00 | 807.50 | 3,798 |
| 21 Dec 17 |
812.50000 +0.00 |
814.50 | 805.00 | 812.50 | 15,970 |
| 20 Dec 17 |
812.50000 +0.00 |
817.00 | 810.50 | 815.00 | 26,608 |
| 19 Dec 17 |
812.50000 -3.50 |
818.00 | 810.00 | 816.00 | 37,277 |
| 18 Dec 17 |
816.00000 +13.50 |
820.00 | 800.00 | 802.50 | 15,186 |
| 15 Dec 17 |
802.50000 +5.00 |
805.00 | 793.00 | 797.50 | 393,768 |
| 14 Dec 17 |
797.50000 +10.00 |
805.00 | 785.93 | 787.50 | 43,067 |
| 13 Dec 17 |
787.50000 +0.00 |
790.00 | 785.25 | 787.50 | 145,923 |
| 12 Dec 17 |
787.50000 +0.00 |
789.50 | 783.43 | 787.50 | 44,040 |
| 11 Dec 17 |
787.50000 -20.00 |
809.50 | 785.00 | 807.50 | 43,015 |
| 08 Dec 17 |
807.50000 -2.50 |
812.00 | 806.00 | 810.00 | 12,629 |
| 07 Dec 17 |
810.00000 -5.00 |
814.00 | 807.00 | 807.50 | 2,349,317 |
| 06 Dec 17 |
815.00000 -10.00 |
824.50 | 806.50 | 822.50 | 29,599 |
| 05 Dec 17 |
825.00000 +0.00 |
832.00 | 820.00 | 830.00 | 23,239 |
| 04 Dec 17 |
825.00000 +20.00 |
838.47 | 810.00 | 815.00 | 114,374 |
| 01 Dec 17 |
805.00000 +10.00 |
805.00 | 793.50 | 796.00 | 49,943 |
| 30 Nov 17 |
795.00000 +0.00 |
798.00 | 786.00 | 795.00 | 201,871 |
| 29 Nov 17 |
795.00000 +2.50 |
795.00 | 790.00 | 792.50 | 51,410 |
| 28 Nov 17 |
792.50000 -42.50 |
840.00 | 789.21 | 840.00 | 232,102 |
| 27 Nov 17 |
835.00000 +0.00 |
844.00 | 830.00 | 837.50 | 30,326 |
| 24 Nov 17 |
835.00000 -12.00 |
846.00 | 832.00 | 846.00 | 16,299 |
| 23 Nov 17 |
847.00000 -1.00 |
852.00 | 845.35 | 850.50 | 70,309 |
| 22 Nov 17 |
848.00000 +5.50 |
853.00 | 835.25 | 840.00 | 67,765 |
| 21 Nov 17 |
842.50000 +2.50 |
844.00 | 830.34 | 842.50 | 68,353 |
| 20 Nov 17 |
840.00000 +12.50 |
850.00 | 821.00 | 827.50 | 418,735 |
| 17 Nov 17 |
827.50000 -12.50 |
845.00 | 825.00 | 837.50 | 1,392,388 |
| 16 Nov 17 |
840.00000 +48.00 |
868.00 | 816.95 | 816.95 | 3,596,378 |
| 15 Nov 17 |
792.00000 +9.00 |
797.23 | 783.00 | 783.50 | 31,804 |
| 14 Nov 17 |
783.00000 -0.50 |
784.04 | 782.96 | 783.50 | 58,648 |
| 13 Nov 17 |
783.50000 +1.50 |
785.00 | 781.95 | 782.00 | 57,371 |
| 10 Nov 17 |
782.00000 +3.50 |
783.00 | 776.00 | 777.50 | 294,900 |
| 09 Nov 17 |
778.50000 +6.00 |
790.00 | 770.00 | 772.50 | 181,328 |
| 08 Nov 17 |
772.50000 +5.00 |
775.00 | 764.00 | 766.50 | 378,477 |
| 07 Nov 17 |
767.50000 +17.50 |
772.00 | 739.96 | 749.00 | 142,616 |
| 06 Nov 17 |
750.00000 -3.00 |
757.92 | 749.97 | 756.00 | 84,755 |
| 03 Nov 17 |
753.00000 -9.50 |
762.94 | 750.50 | 762.94 | 108,857 |
| 02 Nov 17 |
762.50000 -10.50 |
774.00 | 761.40 | 773.00 | 86,546 |
| 01 Nov 17 |
773.00000 -12.50 |
775.03 | 767.00 | 770.00 | 320,251 |
| 31 Oct 17 |
785.50000 +24.50 |
785.50 | 761.00 | 761.00 | 326,809 |
| 30 Oct 17 |
761.00000 +6.00 |
765.03 | 754.96 | 755.00 | 87,710 |
| 27 Oct 17 |
755.00000 +3.50 |
758.00 | 750.46 | 752.50 | 84,071 |
| 26 Oct 17 |
751.50000 +0.00 |
760.00 | 750.00 | 753.00 | 262,435 |
| 25 Oct 17 |
751.50000 +24.00 |
752.00 | 731.39 | 731.39 | 457,725 |
| 24 Oct 17 |
727.50000 +31.50 |
730.00 | 700.50 | 706.00 | 327,326 |
| 23 Oct 17 |
696.00000 +3.00 |
698.40 | 692.25 | 693.00 | 61,472 |
| 20 Oct 17 |
693.00000 -1.00 |
696.00 | 692.00 | 694.00 | 482,314 |
| 19 Oct 17 |
694.00000 +2.00 |
696.20 | 691.24 | 692.00 | 267,262 |
| 18 Oct 17 |
692.00000 +7.00 |
695.00 | 685.00 | 685.00 | 91,994 |
| 17 Oct 17 |
685.00000 +13.50 |
688.00 | 671.13 | 671.13 | 151,408 |
| 16 Oct 17 |
671.50000 +19.00 |
679.50 | 652.97 | 652.97 | 106,213 |
| 13 Oct 17 |
652.50000 +25.00 |
655.00 | 627.00 | 627.50 | 587,738 |
| 12 Oct 17 |
627.50000 +1.50 |
638.00 | 619.97 | 625.00 | 281,528 |
| 11 Oct 17 |
626.00000 +1.00 |
629.00 | 619.97 | 625.00 | 297,860 |
| 10 Oct 17 |
625.00000 -3.50 |
630.19 | 620.20 | 627.50 | 900,695 |
| 09 Oct 17 |
628.50000 +0.00 |
631.19 | 624.31 | 628.50 | 210,932 |
| 06 Oct 17 |
628.50000 +0.00 |
632.19 | 625.00 | 628.50 | 101,752 |
| 05 Oct 17 |
628.50000 +1.00 |
632.00 | 625.00 | 627.50 | 56,457 |
| 04 Oct 17 |
627.50000 +0.00 |
630.19 | 625.00 | 627.50 | 96,385 |
| 03 Oct 17 |
627.50000 +2.50 |
630.00 | 625.00 | 627.50 | 55,703 |
| 02 Oct 17 |
625.00000 -2.50 |
629.10 | 621.00 | 627.50 | 110,294 |
| 29 Sep 17 |
627.50000 +0.00 |
629.53 | 624.69 | 627.50 | 1,195,929 |
| 28 Sep 17 |
627.50000 +0.00 |
629.53 | 625.00 | 627.50 | 37,057 |
| 27 Sep 17 |
627.50000 -7.50 |
635.19 | 625.00 | 632.50 | 48,831 |
| 26 Sep 17 |
635.00000 +0.00 |
640.19 | 625.00 | 635.00 | 41,572 |
| 25 Sep 17 |
635.00000 +0.00 |
640.19 | 630.97 | 635.00 | 121,853 |
| 22 Sep 17 |
635.00000 +1.50 |
639.03 | 627.97 | 632.50 | 114,841 |
| 21 Sep 17 |
633.50000 +3.50 |
640.03 | 627.22 | 633.50 | 93,031 |
| 20 Sep 17 |
630.00000 -5.00 |
645.03 | 625.00 | 635.00 | 276,597 |
| 19 Sep 17 |
635.00000 -2.50 |
645.03 | 625.00 | 635.00 | 27,992 |
| 18 Sep 17 |
637.50000 +0.00 |
645.03 | 630.00 | 637.50 | 78,279 |
| 15 Sep 17 |
637.50000 +2.50 |
645.19 | 630.97 | 637.50 | 30,715 |
| 14 Sep 17 |
635.00000 +4.50 |
645.00 | 626.00 | 635.00 | 110,689 |
| 13 Sep 17 |
630.50000 +0.50 |
635.19 | 626.97 | 630.00 | 120,847 |
| 12 Sep 17 |
630.00000 +4.50 |
635.00 | 621.00 | 625.50 | 29,450 |
| 11 Sep 17 |
625.50000 +0.00 |
630.00 | 621.00 | 625.50 | 56,075 |
| 08 Sep 17 |
625.50000 -2.50 |
632.03 | 620.97 | 628.00 | 135,691 |
| 07 Sep 17 |
628.00000 +0.00 |
633.03 | 620.97 | 628.00 | 37,649 |
| 06 Sep 17 |
628.00000 +0.50 |
634.03 | 621.00 | 627.50 | 45,689 |
| 05 Sep 17 |
627.50000 +0.00 |
635.19 | 620.00 | 627.50 | 99,354 |
| 04 Sep 17 |
627.50000 -15.00 |
642.00 | 625.00 | 638.50 | 58,133 |
| 01 Sep 17 |
642.50000 -1.50 |
645.00 | 640.10 | 644.00 | 186,138 |
| 31 Aug 17 |
644.00000 +27.00 |
647.50 | 620.00 | 620.00 | 95,017 |
| 30 Aug 17 |
617.00000 +0.00 |
624.03 | 610.47 | 617.00 | 59,601 |
| 29 Aug 17 |
617.00000 +7.00 |
625.00 | 615.97 | 617.50 | 23,011 |
| 25 Aug 17 |
610.00000 -5.00 |
625.19 | 610.00 | 612.50 | 64,887 |
| 24 Aug 17 |
615.00000 +0.00 |
625.00 | 610.25 | 612.50 | 65,415 |
| 23 Aug 17 |
615.00000 +0.00 |
615.50 | 610.00 | 615.00 | 41,541 |
| 22 Aug 17 |
615.00000 -2.50 |
623.03 | 609.97 | 617.50 | 59,164 |
| 21 Aug 17 |
617.50000 -4.00 |
628.00 | 610.50 | 619.00 | 36,668 |
| 18 Aug 17 |
621.50000 -6.00 |
631.00 | 617.00 | 626.50 | 30,302 |
| 17 Aug 17 |
627.50000 +1.00 |
635.00 | 623.00 | 627.50 | 148,242 |
| 16 Aug 17 |
626.50000 +3.00 |
635.00 | 620.00 | 624.00 | 15,530 |
| 15 Aug 17 |
623.50000 +6.00 |
628.50 | 620.25 | 620.25 | 11,963 |
| 14 Aug 17 |
617.50000 +39.50 |
625.00 | 617.50 | 617.50 | 60,565 |
| 11 Aug 17 |
578.00000 -61.50 |
578.00 | 564.97 | 568.50 | 168,822 |
| 10 Aug 17 |
639.50000 +7.00 |
643.00 | 633.72 | 636.50 | 173,408 |
| 09 Aug 17 |
632.50000 +17.50 |
633.00 | 621.82 | 621.82 | 193,078 |
| 08 Aug 17 |
615.00000 +6.50 |
625.00 | 605.00 | 608.50 | 110,956 |
| 07 Aug 17 |
608.50000 +16.50 |
618.00 | 604.56 | 615.00 | 139,089 |
| 04 Aug 17 |
592.00000 +1.00 |
592.00 | 592.00 | 592.00 | 1,010 |
| 03 Aug 17 |
591.00000 +18.50 |
591.00 | 591.00 | 591.00 | 100 |
| 02 Aug 17 |
572.50000 +2.50 |
578.00 | 564.97 | 568.50 | 98,884 |
| 01 Aug 17 |
570.00000 +20.00 |
570.00 | 570.00 | 570.00 | 2,500 |
| 31 Jul 17 |
550.00000 +17.00 |
554.00 | 531.98 | 533.00 | 78,216 |
| 28 Jul 17 |
533.00000 +7.00 |
538.00 | 522.00 | 526.00 | 72,076 |
| 27 Jul 17 |
526.00000 +16.00 |
531.49 | 507.98 | 510.00 | 188,930 |
| 26 Jul 17 |
510.00000 +5.00 |
510.00 | 510.00 | 510.00 | 499 |
| 25 Jul 17 |
505.00000 +18.00 |
510.00 | 490.75 | 495.00 | 353,787 |
| 24 Jul 17 |
487.00000 -1.00 |
492.00 | 477.00 | 483.50 | 99,627 |
| 21 Jul 17 |
488.00000 -7.00 |
488.00 | 488.00 | 488.00 | 280 |
| 20 Jul 17 |
495.00000 +7.50 |
495.00 | 495.00 | 495.00 | 650 |
| 19 Jul 17 |
487.50000 -7.50 |
489.00 | 480.00 | 489.00 | 39,345 |
| 18 Jul 17 |
495.00000 +0.00 |
503.00 | 485.00 | 495.00 | 45,045 |
| 17 Jul 17 |
495.00000 +7.50 |
505.00 | 482.50 | 487.50 | 46,275 |
| 14 Jul 17 |
487.50000 +5.00 |
492.57 | 485.00 | 485.00 | 55,428 |
| 13 Jul 17 |
482.50000 +5.50 |
490.00 | 475.00 | 482.50 | 411,121 |
| 12 Jul 17 |
477.00000 -8.00 |
480.00 | 477.00 | 477.00 | 1,150 |
| 11 Jul 17 |
485.00000 -5.00 |
490.00 | 475.00 | 490.00 | 20,219 |
| 10 Jul 17 |
490.00000 +0.00 |
490.00 | 485.00 | 490.00 | 177,048 |
| 07 Jul 17 |
490.00000 -0.50 |
490.00 | 485.98 | 490.00 | 37,649 |
| 06 Jul 17 |
490.50000 -1.00 |
495.00 | 484.98 | 495.00 | 86,077 |
| 05 Jul 17 |
491.50000 -8.00 |
494.00 | 484.98 | 491.50 | 18,342 |
| 04 Jul 17 |
499.50000 +0.00 |
500.00 | 485.00 | 499.50 | 44,701 |
| 03 Jul 17 |
499.50000 -5.50 |
501.62 | 492.00 | 501.62 | 43,877 |
| 30 Jun 17 |
505.00000 -4.00 |
513.02 | 500.00 | 511.00 | 277,180 |
| 29 Jun 17 |
509.00000 -3.00 |
513.77 | 507.85 | 511.00 | 114,661 |
| 28 Jun 17 |
512.00000 -0.50 |
514.50 | 508.00 | 512.50 | 183,819 |
| 27 Jun 17 |
512.50000 +1.50 |
517.00 | 508.50 | 511.00 | 115,720 |
| 26 Jun 17 |
511.00000 +18.00 |
520.00 | 495.50 | 505.00 | 334,287 |
| 23 Jun 17 |
493.00000 +0.00 |
495.25 | 486.00 | 493.00 | 65,594 |
| 22 Jun 17 |
493.00000 +0.00 |
495.00 | 490.98 | 493.00 | 170,060 |
| 21 Jun 17 |
493.00000 -0.50 |
494.50 | 490.00 | 493.50 | 359,183 |
| 20 Jun 17 |
493.50000 +9.50 |
497.00 | 483.08 | 484.00 | 147,036 |
| 19 Jun 17 |
484.00000 +25.50 |
485.00 | 476.98 | 477.50 | 125,468 |
| 16 Jun 17 |
458.50000 -44.00 |
507.00 | 455.00 | 502.50 | 1,098,826 |
| 15 Jun 17 |
502.50000 -16.50 |
523.00 | 495.50 | 519.00 | 153,054 |
| 14 Jun 17 |
519.00000 -7.50 |
526.50 | 516.00 | 526.50 | 104,632 |
| 13 Jun 17 |
526.50000 +0.00 |
533.16 | 520.50 | 526.50 | 54,913 |
| 12 Jun 17 |
526.50000 -13.50 |
536.50 | 520.00 | 536.50 | 289,671 |
| 09 Jun 17 |
540.00000 -11.50 |
550.00 | 490.00 | 550.00 | 309,147 |
| 08 Jun 17 |
551.50000 -1.00 |
555.00 | 550.00 | 552.50 | 84,409 |
| 07 Jun 17 |
552.50000 -1.50 |
557.00 | 551.00 | 554.00 | 85,228 |
| 06 Jun 17 |
554.00000 +0.00 |
558.84 | 551.00 | 554.00 | 229,337 |
| 05 Jun 17 |
554.00000 +0.00 |
557.22 | 550.00 | 554.00 | 132,057 |
| 02 Jun 17 |
554.00000 +0.00 |
557.75 | 552.50 | 554.00 | 51,519 |
| 01 Jun 17 |
554.00000 -11.00 |
557.22 | 549.98 | 556.50 | 384,114 |
| 31 May 17 |
565.00000 +19.00 |
565.00 | 543.00 | 546.00 | 2,031,434 |
| 30 May 17 |
546.00000 +0.00 |
548.16 | 542.00 | 546.00 | 174,875 |
| 26 May 17 |
546.00000 -12.00 |
558.17 | 540.00 | 558.00 | 236,384 |
| 25 May 17 |
558.00000 +0.50 |
563.00 | 556.00 | 557.50 | 93,800 |
| 24 May 17 |
557.50000 +7.00 |
560.00 | 548.00 | 550.50 | 173,267 |
| 23 May 17 |
550.50000 +2.50 |
554.33 | 540.05 | 548.00 | 117,747 |
| 22 May 17 |
548.00000 +8.00 |
558.22 | 535.98 | 540.00 | 183,454 |
| 19 May 17 |
540.00000 +0.00 |
545.00 | 535.00 | 540.00 | 126,973 |
| 18 May 17 |
540.00000 +0.50 |
542.22 | 534.00 | 539.50 | 156,159 |
| 17 May 17 |
539.50000 +2.00 |
542.22 | 534.98 | 539.00 | 125,099 |
| 16 May 17 |
537.50000 +0.00 |
543.16 | 531.00 | 537.50 | 127,447 |
| 15 May 17 |
537.50000 -1.00 |
540.66 | 531.00 | 540.00 | 46,807 |
| 12 May 17 |
538.50000 -3.50 |
548.20 | 535.00 | 542.00 | 47,820 |
| 11 May 17 |
542.00000 +2.50 |
544.00 | 535.00 | 539.50 | 72,986 |
| 10 May 17 |
539.50000 -4.50 |
545.00 | 535.32 | 542.50 | 147,187 |
| 09 May 17 |
544.00000 +1.50 |
550.00 | 530.00 | 547.50 | 90,509 |
| 08 May 17 |
542.50000 +17.00 |
555.00 | 517.60 | 525.50 | 146,803 |
| 05 May 17 |
525.50000 +20.50 |
528.00 | 501.00 | 505.00 | 164,890 |
| 04 May 17 |
505.00000 +10.00 |
510.00 | 491.98 | 491.98 | 33,998 |
| 03 May 17 |
495.00000 +5.00 |
500.00 | 485.00 | 490.00 | 2,500,650 |
| 02 May 17 |
490.00000 -1.00 |
497.00 | 486.00 | 490.00 | 100,263 |
| 28 Apr 17 |
491.00000 +15.00 |
494.00 | 472.98 | 478.00 | 1,639,878 |
| 27 Apr 17 |
476.00000 +1.50 |
490.00 | 473.00 | 474.50 | 68,587 |
| 26 Apr 17 |
474.50000 +1.00 |
477.00 | 464.00 | 470.00 | 370,360 |
| 25 Apr 17 |
473.50000 -7.00 |
480.00 | 460.00 | 478.50 | 8,161,275 |
| 24 Apr 17 |
480.50000 +2.00 |
486.00 | 477.00 | 478.50 | 54,856 |
| 21 Apr 17 |
478.50000 +4.50 |
487.00 | 470.00 | 474.00 | 313,819 |
| 20 Apr 17 |
474.00000 +1.50 |
475.00 | 470.00 | 474.00 | 122,921 |
| 19 Apr 17 |
472.50000 +2.50 |
474.50 | 469.55 | 470.00 | 397,096 |
| 18 Apr 17 |
470.00000 -1.50 |
475.00 | 465.00 | 471.50 | 53,999 |
| 13 Apr 17 |
471.50000 -1.00 |
475.00 | 468.00 | 472.50 | 68,820 |
| 12 Apr 17 |
472.50000 +0.00 |
475.00 | 470.00 | 472.50 | 743,539 |
| 11 Apr 17 |
472.50000 +17.50 |
490.00 | 468.00 | 482.50 | 1,017,797 |
| 10 Apr 17 |
455.00000 +2.50 |
460.00 | 450.00 | 452.50 | 85,608 |
| 07 Apr 17 |
452.50000 +0.00 |
453.50 | 450.00 | 452.50 | 71,817 |
| 06 Apr 17 |
452.50000 +0.00 |
453.00 | 450.00 | 452.50 | 49,884 |
| 05 Apr 17 |
452.50000 +0.00 |
455.00 | 450.00 | 452.50 | 2,069,082 |
| 04 Apr 17 |
452.50000 +5.00 |
455.00 | 445.00 | 447.50 | 564,950 |
| 03 Apr 17 |
447.50000 -3.00 |
450.00 | 436.00 | 450.00 | 106,203 |
| 31 Mar 17 |
450.50000 -2.00 |
454.00 | 447.00 | 452.50 | 22,173 |
| 30 Mar 17 |
452.50000 +3.50 |
455.00 | 448.00 | 449.00 | 250,223 |
| 29 Mar 17 |
449.00000 -1.50 |
453.00 | 446.00 | 450.50 | 233,443 |
| 28 Mar 17 |
450.50000 -1.00 |
452.00 | 447.98 | 451.50 | 206,249 |
| 27 Mar 17 |
451.50000 +13.00 |
452.95 | 438.00 | 440.00 | 768,785 |
| 24 Mar 17 |
438.50000 +19.75 |
444.19 | 432.00 | 436.00 | 40,645 |
| 23 Mar 17 |
418.75000 -12.75 |
440.00 | 418.75 | 431.50 | 597,771 |
| 22 Mar 17 |
431.50000 +0.00 |
433.50 | 428.48 | 431.50 | 36,862 |
| 21 Mar 17 |
431.50000 +0.00 |
433.00 | 428.20 | 431.50 | 617,734 |
| 20 Mar 17 |
431.50000 +0.00 |
433.00 | 428.14 | 431.50 | 15,468 |
| 17 Mar 17 |
431.50000 -2.00 |
435.00 | 428.14 | 433.50 | 37,062 |
| 16 Mar 17 |
433.50000 +0.00 |
436.00 | 430.00 | 433.50 | 19,866 |
| 15 Mar 17 |
433.50000 -2.50 |
441.00 | 432.50 | 436.00 | 164,314 |
| 14 Mar 17 |
436.00000 +0.00 |
440.00 | 434.25 | 436.00 | 100,116 |
| 13 Mar 17 |
436.00000 +0.00 |
440.00 | 430.50 | 436.00 | 692,900 |
| 10 Mar 17 |
436.00000 +0.00 |
441.00 | 430.00 | 436.00 | 50,220 |
| 09 Mar 17 |
436.00000 +0.00 |
440.80 | 428.50 | 431.50 | 45,790 |
| 08 Mar 17 |
436.00000 -3.50 |
440.80 | 436.00 | 439.50 | 29,710 |
| 07 Mar 17 |
439.50000 +0.50 |
445.00 | 436.50 | 439.00 | 65,814 |
| 06 Mar 17 |
439.00000 +2.00 |
441.00 | 428.00 | 437.00 | 56,672 |
| 03 Mar 17 |
437.00000 +7.00 |
441.50 | 422.00 | 428.50 | 92,704 |
| 02 Mar 17 |
430.00000 -10.00 |
442.00 | 420.00 | 438.50 | 64,848 |
| 01 Mar 17 |
440.00000 +0.00 |
443.13 | 435.00 | 440.00 | 45,190 |
| 28 Feb 17 |
440.00000 +0.00 |
445.13 | 435.25 | 440.00 | 30,471 |
| 27 Feb 17 |
440.00000 +17.50 |
444.20 | 421.75 | 422.50 | 63,673 |
| 24 Feb 17 |
422.50000 -5.00 |
430.00 | 411.00 | 427.50 | 155,191 |
| 23 Feb 17 |
427.50000 -14.50 |
440.00 | 425.00 | 440.00 | 114,905 |
| 22 Feb 17 |
442.00000 -8.00 |
447.00 | 437.00 | 447.00 | 77,887 |
| 21 Feb 17 |
450.00000 +0.00 |
455.14 | 445.00 | 454.00 | 73,926 |
| 20 Feb 17 |
450.00000 -6.50 |
460.00 | 447.60 | 456.50 | 45,323 |
| 17 Feb 17 |
456.50000 -10.50 |
465.25 | 451.00 | 465.25 | 63,498 |
| 16 Feb 17 |
467.00000 +0.00 |
467.90 | 466.25 | 467.00 | 9,657 |
| 15 Feb 17 |
467.00000 +0.00 |
469.00 | 466.00 | 467.00 | 35,328 |
| 14 Feb 17 |
467.00000 +0.00 |
470.00 | 460.00 | 467.00 | 102,620 |
| 13 Feb 17 |
467.00000 +3.00 |
473.00 | 460.50 | 466.50 | 2,222,585 |
| 10 Feb 17 |
464.00000 -1.00 |
469.00 | 460.00 | 465.00 | 61,962 |
| 09 Feb 17 |
465.00000 -0.50 |
470.00 | 460.00 | 465.00 | 57,741 |
| 08 Feb 17 |
465.50000 +1.50 |
470.99 | 460.00 | 466.00 | 74,762 |
| 07 Feb 17 |
464.00000 -7.00 |
474.84 | 460.00 | 471.00 | 156,613 |
| 06 Feb 17 |
471.00000 +4.00 |
486.93 | 465.00 | 467.00 | 196,268 |
| 03 Feb 17 |
467.00000 +19.50 |
472.14 | 445.25 | 447.50 | 218,942 |
| 02 Feb 17 |
447.50000 -4.00 |
452.00 | 440.00 | 451.50 | 180,056 |
| 01 Feb 17 |
451.50000 +14.50 |
454.10 | 436.00 | 437.00 | 99,779 |
| 31 Jan 17 |
437.00000 -11.00 |
452.45 | 435.25 | 448.00 | 291,443 |
| 30 Jan 17 |
448.00000 +7.00 |
452.00 | 436.00 | 441.00 | 102,648 |
| 27 Jan 17 |
441.00000 +4.00 |
447.00 | 432.75 | 437.00 | 288,352 |
| 26 Jan 17 |
437.00000 +11.00 |
442.00 | 425.00 | 426.00 | 1,907,373 |
| 25 Jan 17 |
426.00000 +5.00 |
426.20 | 417.00 | 421.00 | 42,988 |
| 24 Jan 17 |
421.00000 -6.50 |
429.90 | 417.25 | 427.50 | 184,334 |
| 23 Jan 17 |
427.50000 +11.50 |
430.00 | 417.00 | 417.00 | 43,863 |
| 20 Jan 17 |
416.00000 +32.00 |
434.88 | 390.00 | 390.00 | 359,725 |
| 19 Jan 17 |
384.00000 +7.50 |
389.00 | 375.00 | 376.50 | 95,255 |
| 18 Jan 17 |
376.50000 +1.50 |
382.00 | 371.00 | 375.00 | 121,764 |
| 17 Jan 17 |
375.00000 +5.00 |
384.50 | 368.65 | 370.00 | 64,661 |
| 16 Jan 17 |
370.00000 +13.50 |
372.11 | 368.00 | 369.50 | 172,581 |
| 13 Jan 17 |
356.50000 -11.00 |
372.00 | 356.50 | 367.50 | 132,336 |
| 12 Jan 17 |
367.50000 +17.50 |
370.00 | 346.00 | 347.50 | 681,023 |
| 11 Jan 17 |
350.00000 -2.50 |
353.11 | 350.00 | 352.50 | 26,651 |
| 10 Jan 17 |
352.50000 -7.50 |
355.11 | 346.50 | 355.11 | 35,582 |
| 09 Jan 17 |
360.00000 -7.50 |
365.00 | 355.00 | 365.00 | 80,967 |
| 06 Jan 17 |
367.50000 +0.00 |
375.11 | 360.00 | 367.50 | 11,212 |
| 05 Jan 17 |
367.50000 -1.50 |
375.00 | 360.00 | 367.00 | 597,903 |
| 04 Jan 17 |
369.00000 +9.00 |
370.00 | 358.00 | 360.00 | 353,024 |
| 03 Jan 17 |
360.00000 +5.00 |
364.50 | 355.10 | 355.10 | 36,717 |
| 30 Dec 16 |
355.00000 +1.00 |
360.00 | 355.00 | 355.00 | 30,525 |
| 29 Dec 16 |
354.00000 +4.00 |
358.00 | 354.00 | 354.00 | 26,216 |
| 28 Dec 16 |
350.00000 -5.00 |
355.00 | 347.00 | 350.00 | 10,941 |
| 23 Dec 16 |
355.00000 +5.00 |
355.00 | 355.00 | 355.00 | 1,295 |
| 22 Dec 16 |
350.00000 +1.50 |
355.00 | 345.00 | 348.50 | 12,418 |
| 21 Dec 16 |
348.50000 +5.00 |
353.00 | 343.00 | 343.50 | 18,538 |
| 20 Dec 16 |
343.50000 +0.00 |
345.10 | 343.00 | 343.50 | 12,522 |
| 19 Dec 16 |
343.50000 -4.00 |
345.00 | 342.50 | 345.00 | 36,803 |
| 16 Dec 16 |
347.50000 -9.00 |
358.90 | 344.20 | 356.50 | 188,032 |
| 15 Dec 16 |
356.50000 +0.00 |
361.90 | 353.50 | 356.50 | 155,969 |
| 14 Dec 16 |
356.50000 +13.50 |
370.00 | 348.70 | 362.50 | 116,438 |
| 13 Dec 16 |
343.00000 -6.00 |
352.00 | 340.00 | 349.00 | 104,127 |
| 12 Dec 16 |
349.00000 +13.00 |
350.00 | 336.00 | 336.00 | 55,227 |
| 09 Dec 16 |
336.00000 +0.00 |
340.80 | 333.00 | 336.00 | 38,364 |
| 08 Dec 16 |
336.00000 -1.50 |
342.00 | 330.00 | 337.50 | 80,504 |
| 07 Dec 16 |
337.50000 +8.00 |
342.00 | 333.00 | 333.00 | 31,733 |
| 06 Dec 16 |
329.50000 +3.00 |
333.00 | 325.00 | 326.50 | 30,462 |
| 05 Dec 16 |
326.50000 -4.50 |
330.00 | 325.00 | 330.00 | 18,210 |
| 02 Dec 16 |
331.00000 -0.50 |
333.00 | 330.00 | 331.50 | 47,978 |
| 01 Dec 16 |
331.50000 -1.00 |
334.00 | 330.50 | 332.50 | 18,947 |
| 30 Nov 16 |
332.50000 -5.00 |
337.50 | 330.00 | 335.00 | 63,305 |
| 29 Nov 16 |
337.50000 +7.50 |
345.00 | 325.00 | 330.00 | 86,965 |
| 28 Nov 16 |
330.00000 +4.00 |
334.75 | 322.00 | 326.00 | 365,444 |
| 25 Nov 16 |
326.00000 +26.00 |
332.90 | 305.00 | 305.00 | 1,363,653 |
| 24 Nov 16 |
300.00000 +5.00 |
300.00 | 293.00 | 295.00 | 69,699 |
| 23 Nov 16 |
295.00000 -1.50 |
296.50 | 292.00 | 296.50 | 131,277 |
| 22 Nov 16 |
296.50000 +0.00 |
308.00 | 295.00 | 300.00 | 258,747 |
| 21 Nov 16 |
296.50000 +1.50 |
301.00 | 290.00 | 297.50 | 41,717 |
| 18 Nov 16 |
295.00000 -5.00 |
302.00 | 295.00 | 300.00 | 21,657 |
| 17 Nov 16 |
300.00000 +2.50 |
303.00 | 290.00 | 297.50 | 66,060 |
| 16 Nov 16 |
297.50000 +4.50 |
303.00 | 288.50 | 295.00 | 28,685 |
| 15 Nov 16 |
293.00000 +9.00 |
300.00 | 281.00 | 284.00 | 164,111 |
| 14 Nov 16 |
284.00000 +0.75 |
288.00 | 282.65 | 283.50 | 28,888 |
| 11 Nov 16 |
283.25000 -0.75 |
287.00 | 282.00 | 284.00 | 26,084 |
| 10 Nov 16 |
284.00000 +0.00 |
288.00 | 282.60 | 284.00 | 36,131 |
| 09 Nov 16 |
284.00000 -1.00 |
290.00 | 270.00 | 282.50 | 41,587 |
| 08 Nov 16 |
285.00000 +0.00 |
286.00 | 280.50 | 285.00 | 83,733 |
| 07 Nov 16 |
285.00000 -5.00 |
290.90 | 278.00 | 290.00 | 126,730 |
| 04 Nov 16 |
290.00000 -12.50 |
300.00 | 286.00 | 300.00 | 91,954 |
| 03 Nov 16 |
302.50000 -6.50 |
307.31 | 300.00 | 307.31 | 415,392 |
| 02 Nov 16 |
309.00000 -1.00 |
309.00 | 305.00 | 309.00 | 11,266 |
| 01 Nov 16 |
310.00000 +0.00 |
312.00 | 303.00 | 310.00 | 494,299 |
| 31 Oct 16 |
310.00000 +0.00 |
315.00 | 301.00 | 310.00 | 37,712 |
| 28 Oct 16 |
310.00000 +2.00 |
315.00 | 305.00 | 310.00 | 29,875 |
| 27 Oct 16 |
308.00000 -2.00 |
315.00 | 306.00 | 310.00 | 25,023 |
| 26 Oct 16 |
310.00000 +4.00 |
313.09 | 305.00 | 306.00 | 15,878 |
| 25 Oct 16 |
306.00000 +4.25 |
308.00 | 301.00 | 305.00 | 218,840 |
| 24 Oct 16 |
301.75000 +0.25 |
305.00 | 298.00 | 301.50 | 174,207 |
| 21 Oct 16 |
301.50000 +9.00 |
301.50 | 290.00 | 292.50 | 146,399 |
| 20 Oct 16 |
292.50000 +7.50 |
295.00 | 282.00 | 287.50 | 107,448 |
| 19 Oct 16 |
285.00000 -16.50 |
310.00 | 262.50 | 303.50 | 117,445 |
| 18 Oct 16 |
301.50000 -12.50 |
316.00 | 295.00 | 311.50 | 34,980 |
| 17 Oct 16 |
314.00000 -2.50 |
316.00 | 310.00 | 314.00 | 19,076 |
| 14 Oct 16 |
316.50000 +2.50 |
317.00 | 307.00 | 314.50 | 53,003 |
| 13 Oct 16 |
314.00000 +0.00 |
314.50 | 313.00 | 314.00 | 19,575 |
| 12 Oct 16 |
314.00000 +1.50 |
315.00 | 313.00 | 313.50 | 35,310 |
| 11 Oct 16 |
312.50000 -12.50 |
320.25 | 307.00 | 320.25 | 50,821 |
| 10 Oct 16 |
325.00000 -10.50 |
335.00 | 320.25 | 335.00 | 167,522 |
| 07 Oct 16 |
335.50000 +0.05 |
336.00 | 335.00 | 335.50 | 38,200 |
| 06 Oct 16 |
335.45001 -0.05 |
335.45 | 333.00 | 335.45 | 26,013 |
| 05 Oct 16 |
335.50000 -0.50 |
335.90 | 325.00 | 335.90 | 1,885,626 |
| 04 Oct 16 |
336.00000 -5.00 |
342.00 | 335.00 | 341.00 | 168,815 |
| 03 Oct 16 |
341.00000 +14.00 |
349.00 | 333.00 | 333.00 | 119,257 |
| 30 Sep 16 |
327.00000 +0.50 |
327.00 | 325.00 | 326.50 | 107,319 |
| 29 Sep 16 |
326.50000 +0.00 |
327.50 | 325.00 | 326.50 | 110,562 |
| 28 Sep 16 |
326.50000 +0.00 |
327.50 | 325.00 | 326.50 | 13,925 |
| 27 Sep 16 |
326.50000 +2.00 |
327.00 | 325.00 | 326.50 | 60,697 |
| 26 Sep 16 |
324.50000 +2.00 |
324.50 | 321.00 | 322.50 | 23,042 |
| 23 Sep 16 |
322.50000 +2.00 |
324.50 | 321.00 | 321.00 | 49,645 |
| 22 Sep 16 |
320.50000 +0.00 |
323.10 | 316.00 | 320.50 | 69,522 |
| 21 Sep 16 |
320.50000 +0.00 |
323.25 | 315.00 | 320.50 | 75,989 |
| 20 Sep 16 |
320.50000 -1.00 |
322.00 | 318.88 | 321.50 | 32,022 |
| 19 Sep 16 |
321.50000 +1.00 |
325.00 | 316.00 | 320.50 | 145,318 |
| 16 Sep 16 |
320.50000 -4.00 |
324.00 | 315.50 | 324.00 | 44,569 |
| 15 Sep 16 |
324.50000 +0.00 |
325.00 | 324.00 | 324.50 | 34,095 |
| 14 Sep 16 |
324.50000 +5.00 |
325.00 | 320.00 | 320.00 | 110,677 |
| 13 Sep 16 |
319.50000 -16.50 |
336.00 | 310.00 | 335.00 | 97,658 |
| 12 Sep 16 |
336.00000 +18.50 |
340.00 | 317.00 | 317.50 | 30,868 |
| 09 Sep 16 |
317.50000 +1.00 |
319.00 | 315.00 | 317.00 | 956,200 |
| 08 Sep 16 |
316.50000 +0.00 |
319.10 | 314.00 | 316.50 | 152,675 |
| 07 Sep 16 |
316.50000 +1.00 |
318.09 | 314.00 | 316.50 | 118,775 |
| 06 Sep 16 |
315.50000 -0.25 |
315.50 | 314.00 | 315.50 | 30,000 |
| 05 Sep 16 |
315.75000 -0.05 |
315.75 | 314.00 | 315.75 | 75,650 |
| 02 Sep 16 |
315.79999 -0.60 |
315.80 | 312.00 | 315.80 | 26,575 |
| 01 Sep 16 |
316.39999 -0.10 |
316.40 | 314.00 | 316.40 | 113,675 |
| 31 Aug 16 |
316.50000 +1.00 |
318.80 | 312.00 | 315.50 | 563,700 |
| 30 Aug 16 |
315.50000 +4.50 |
316.80 | 312.00 | 312.00 | 362,000 |
| 26 Aug 16 |
311.00000 -2.20 |
313.80 | 309.00 | 313.80 | 262,100 |
| 25 Aug 16 |
313.20001 -2.30 |
313.20 | 313.00 | 313.20 | 20,575 |
| 24 Aug 16 |
315.50000 -2.00 |
319.00 | 311.00 | 317.50 | 232,075 |
| 23 Aug 16 |
317.50000 -0.50 |
318.40 | 315.00 | 318.00 | 229,950 |
| 22 Aug 16 |
318.00000 +5.50 |
321.60 | 313.00 | 313.00 | 572,400 |
| 19 Aug 16 |
312.50000 +7.00 |
313.00 | 307.20 | 308.50 | 519,950 |
| 18 Aug 16 |
305.50000 +9.50 |
308.00 | 295.60 | 296.00 | 404,500 |
| 17 Aug 16 |
296.00000 +7.00 |
298.00 | 290.60 | 295.00 | 620,800 |
| 16 Aug 16 |
289.00000 -0.50 |
292.00 | 286.60 | 289.50 | 1,027,450 |
| 15 Aug 16 |
289.50000 +0.50 |
291.00 | 287.60 | 289.50 | 239,625 |
| 12 Aug 16 |
289.00000 +0.50 |
290.60 | 286.90 | 288.50 | 285,675 |
| 11 Aug 16 |
288.50000 -4.00 |
294.00 | 284.00 | 292.50 | 563,275 |
| 10 Aug 16 |
292.50000 +9.30 |
295.00 | 285.00 | 285.50 | 1,126,175 |
| 09 Aug 16 |
283.20001 +8.20 |
289.00 | 277.00 | 277.50 | 647,475 |
| 08 Aug 16 |
275.00000 +2.00 |
277.20 | 271.20 | 273.00 | 435,875 |
| 05 Aug 16 |
273.00000 +2.50 |
274.00 | 269.00 | 271.00 | 445,050 |
| 04 Aug 16 |
270.50000 +3.00 |
272.60 | 266.00 | 267.50 | 2,200,650 |
| 03 Aug 16 |
267.50000 -5.50 |
274.00 | 262.20 | 273.00 | 734,950 |
| 02 Aug 16 |
273.00000 +0.00 |
274.00 | 271.00 | 273.00 | 704,425 |
| 01 Aug 16 |
273.00000 +5.00 |
274.80 | 264.20 | 266.00 | 1,755,000 |
| 29 Jul 16 |
268.00000 +5.50 |
273.00 | 260.00 | 262.50 | 805,925 |
| 28 Jul 16 |
262.50000 +14.50 |
265.00 | 248.00 | 250.00 | 1,085,000 |
| 27 Jul 16 |
248.00000 +4.50 |
250.00 | 243.00 | 243.50 | 15,236,675 |
| 26 Jul 16 |
243.50000 +22.00 |
259.20 | 236.60 | 240.50 | 5,127,100 |
| 25 Jul 16 |
221.50000 -2.50 |
221.60 | 219.00 | 221.50 | 1,098,300 |
| 22 Jul 16 |
224.00000 +2.50 |
224.00 | 219.00 | 221.50 | 361,550 |
| 21 Jul 16 |
221.50000 +0.00 |
221.60 | 219.80 | 221.50 | 93,975 |
| 20 Jul 16 |
221.50000 +0.00 |
222.00 | 220.20 | 221.50 | 214,925 |
| 19 Jul 16 |
221.50000 +1.00 |
222.20 | 219.20 | 220.50 | 102,525 |
| 18 Jul 16 |
220.50000 +0.00 |
221.40 | 219.00 | 220.50 | 203,075 |
| 15 Jul 16 |
220.50000 +1.00 |
221.60 | 218.60 | 219.50 | 539,100 |
| 14 Jul 16 |
219.50000 +0.00 |
223.00 | 218.40 | 220.00 | 425,400 |
| 13 Jul 16 |
219.50000 -2.00 |
224.00 | 218.00 | 220.50 | 1,229,675 |
| 12 Jul 16 |
221.50000 +11.00 |
222.60 | 209.20 | 210.50 | 658,350 |
| 11 Jul 16 |
210.50000 +3.00 |
211.60 | 204.40 | 207.50 | 1,890,825 |
| 08 Jul 16 |
207.50000 -0.50 |
209.00 | 204.00 | 208.00 | 749,050 |
| 07 Jul 16 |
208.00000 +0.00 |
209.00 | 205.00 | 208.00 | 279,375 |
| 06 Jul 16 |
208.00000 +0.00 |
208.98 | 205.00 | 208.00 | 441,700 |
| 05 Jul 16 |
208.00000 +0.50 |
210.60 | 204.00 | 207.50 | 351,850 |
| 04 Jul 16 |
207.50000 -2.50 |
210.00 | 202.60 | 209.50 | 1,120,075 |
| 01 Jul 16 |
210.00000 -4.00 |
214.40 | 209.00 | 214.00 | 367,150 |
| 30 Jun 16 |
214.00000 -3.00 |
217.00 | 212.00 | 215.50 | 483,925 |
| 29 Jun 16 |
217.00000 -1.50 |
221.00 | 217.00 | 219.00 | 576,075 |
| 28 Jun 16 |
218.50000 -3.00 |
229.80 | 216.00 | 224.00 | 993,500 |
| 27 Jun 16 |
221.50000 -36.00 |
256.40 | 220.40 | 255.50 | 790,625 |
| 24 Jun 16 |
257.50000 -17.50 |
265.00 | 251.20 | 262.50 | 1,209,575 |
| 23 Jun 16 |
275.00000 -1.00 |
276.60 | 274.00 | 276.00 | 147,100 |
| 22 Jun 16 |
276.00000 -0.50 |
276.50 | 275.00 | 276.50 | 175,550 |
| 21 Jun 16 |
276.50000 +0.00 |
277.60 | 275.40 | 276.50 | 143,975 |
| 20 Jun 16 |
276.50000 +3.50 |
277.60 | 274.00 | 274.00 | 68,100 |
| 17 Jun 16 |
273.00000 +1.40 |
274.00 | 272.00 | 272.50 | 51,200 |
| 16 Jun 16 |
271.60001 -3.90 |
272.50 | 271.60 | 272.50 | 202,275 |
| 15 Jun 16 |
275.50000 +1.00 |
278.60 | 274.00 | 274.00 | 712,475 |
| 14 Jun 16 |
274.50000 -8.50 |
283.00 | 273.20 | 283.00 | 12,485,650 |
| 13 Jun 16 |
283.00000 +0.00 |
283.60 | 281.40 | 283.00 | 1,288,950 |
| 10 Jun 16 |
283.00000 +0.50 |
284.00 | 282.00 | 282.50 | 511,900 |
| 09 Jun 16 |
282.50000 +0.00 |
283.40 | 281.22 | 282.50 | 152,375 |
| 08 Jun 16 |
282.50000 +1.50 |
283.00 | 280.55 | 281.00 | 774,250 |
| 07 Jun 16 |
281.00000 +0.00 |
282.00 | 280.30 | 281.00 | 122,725 |
| 06 Jun 16 |
281.00000 -0.50 |
281.60 | 280.00 | 281.50 | 130,200 |
| 03 Jun 16 |
281.50000 -1.00 |
282.00 | 281.40 | 282.00 | 120,400 |
| 02 Jun 16 |
282.50000 -3.50 |
286.40 | 282.00 | 286.00 | 440,725 |
| 01 Jun 16 |
286.00000 +1.00 |
286.60 | 284.20 | 285.50 | 215,150 |
| 31 May 16 |
285.00000 +0.00 |
285.60 | 284.00 | 285.00 | 918,650 |
| 27 May 16 |
285.00000 +1.80 |
285.60 | 283.40 | 283.40 | 269,875 |
| 26 May 16 |
283.20001 -0.30 |
284.00 | 283.20 | 283.50 | 849,225 |
| 25 May 16 |
283.50000 +2.48 |
286.00 | 280.50 | 280.50 | 342,900 |
| 24 May 16 |
281.01999 +0.02 |
281.02 | 281.02 | 281.02 | 6,525 |
| 23 May 16 |
281.00000 +0.50 |
282.00 | 281.00 | 281.00 | 37,700 |
| 20 May 16 |
280.50000 +1.00 |
282.00 | 279.00 | 279.50 | 658,500 |
| 19 May 16 |
279.50000 +0.00 |
279.54 | 279.50 | 279.50 | 18,425 |
| 18 May 16 |
279.50000 +0.00 |
281.00 | 278.40 | 279.50 | 153,800 |
| 17 May 16 |
279.50000 +0.00 |
281.00 | 279.00 | 279.50 | 113,475 |
| 16 May 16 |
279.50000 +0.00 |
281.00 | 279.20 | 279.50 | 1,162,875 |
| 13 May 16 |
279.50000 -7.00 |
287.00 | 279.20 | 286.50 | 663,850 |
| 12 May 16 |
286.50000 -0.50 |
288.00 | 286.00 | 287.00 | 221,850 |
| 11 May 16 |
287.00000 +0.00 |
288.14 | 286.60 | 287.00 | 502,425 |
| 10 May 16 |
287.00000 +0.00 |
288.14 | 286.60 | 287.00 | 84,100 |
| 09 May 16 |
287.00000 -0.60 |
288.14 | 286.40 | 287.00 | 162,050 |
| 06 May 16 |
287.60001 -1.40 |
288.14 | 287.60 | 288.14 | 88,975 |
| 05 May 16 |
289.00000 +2.50 |
290.14 | 287.60 | 287.60 | 295,600 |
| 04 May 16 |
286.50000 +4.50 |
288.14 | 282.10 | 282.10 | 350,050 |
| 03 May 16 |
282.00000 +4.00 |
283.14 | 277.20 | 278.00 | 344,975 |
| 29 Apr 16 |
278.00000 -2.50 |
280.00 | 275.00 | 280.00 | 811,725 |
| 28 Apr 16 |
280.50000 -2.50 |
282.14 | 277.83 | 280.50 | 11,663,500 |
| 27 Apr 16 |
283.00000 -10.00 |
292.20 | 281.00 | 292.20 | 672,800 |
| 26 Apr 16 |
293.00000 -0.50 |
293.60 | 290.00 | 293.50 | 560,000 |
| 25 Apr 16 |
293.50000 -2.50 |
296.70 | 292.00 | 295.50 | 231,300 |
| 22 Apr 16 |
296.00000 +0.50 |
296.79 | 296.00 | 296.00 | 56,525 |
| 21 Apr 16 |
295.50000 +0.50 |
297.00 | 293.22 | 295.50 | 604,750 |
| 20 Apr 16 |
295.00000 +2.00 |
297.00 | 292.32 | 293.50 | 3,250,300 |
| 19 Apr 16 |
293.00000 -3.50 |
295.45 | 290.78 | 295.45 | 521,775 |
| 18 Apr 16 |
296.50000 -4.00 |
300.00 | 295.42 | 300.00 | 326,200 |
| 15 Apr 16 |
300.50000 -17.00 |
303.60 | 289.00 | 300.50 | 872,700 |
| 14 Apr 16 |
317.50000 +2.00 |
318.85 | 316.60 | 316.60 | 270,200 |
| 13 Apr 16 |
315.50000 -0.70 |
317.00 | 315.20 | 315.50 | 60,700 |
| 12 Apr 16 |
316.20001 -2.80 |
320.00 | 316.20 | 319.00 | 560,525 |
| 11 Apr 16 |
319.00000 +8.50 |
320.00 | 314.00 | 314.00 | 621,500 |
| 08 Apr 16 |
310.50000 +7.00 |
312.00 | 303.80 | 303.80 | 281,200 |
| 07 Apr 16 |
303.50000 +0.50 |
306.00 | 302.00 | 303.00 | 664,000 |
| 06 Apr 16 |
303.00000 +3.50 |
304.00 | 300.00 | 300.00 | 546,200 |
| 05 Apr 16 |
299.50000 +0.00 |
300.00 | 299.00 | 299.50 | 299,950 |
| 04 Apr 16 |
299.50000 +3.00 |
300.00 | 296.51 | 296.51 | 342,275 |
| 01 Apr 16 |
296.50000 -4.00 |
302.00 | 296.30 | 300.50 | 458,925 |
| 31 Mar 16 |
300.50000 +0.00 |
301.60 | 299.71 | 300.50 | 405,275 |
| 30 Mar 16 |
300.50000 +0.00 |
301.60 | 299.00 | 300.50 | 344,100 |
| 29 Mar 16 |
300.50000 -0.50 |
302.80 | 299.00 | 301.00 | 375,375 |
| 24 Mar 16 |
301.00000 -1.50 |
303.40 | 300.00 | 302.50 | 300,500 |
| 23 Mar 16 |
302.50000 -1.00 |
305.00 | 301.40 | 303.50 | 365,325 |
| 22 Mar 16 |
303.50000 +23.50 |
309.19 | 288.00 | 296.50 | 8,898,300 |
| 21 Mar 16 |
280.00000 +0.50 |
280.80 | 279.20 | 279.50 | 120,475 |
| 18 Mar 16 |
279.50000 +2.50 |
282.00 | 278.00 | 279.00 | 353,650 |
| 17 Mar 16 |
277.00000 -3.00 |
280.20 | 275.00 | 278.50 | 331,950 |
| 16 Mar 16 |
280.00000 -4.00 |
284.98 | 276.00 | 284.00 | 532,725 |
| 15 Mar 16 |
284.00000 -1.00 |
285.40 | 282.80 | 285.00 | 359,975 |
| 14 Mar 16 |
285.00000 +9.50 |
289.00 | 282.42 | 287.50 | 889,175 |
| 11 Mar 16 |
275.50000 -4.50 |
280.60 | 274.00 | 280.00 | 217,600 |
| 10 Mar 16 |
280.00000 +13.50 |
280.00 | 267.05 | 267.05 | 14,426,150 |
| 09 Mar 16 |
266.50000 +0.50 |
268.00 | 264.40 | 266.00 | 467,475 |
| 08 Mar 16 |
266.00000 +10.00 |
267.20 | 257.30 | 257.30 | 3,451,950 |
| 07 Mar 16 |
256.00000 +0.50 |
258.58 | 254.20 | 255.50 | 144,650 |
| 04 Mar 16 |
255.50000 +6.50 |
257.00 | 249.00 | 249.00 | 220,575 |
| 03 Mar 16 |
249.00000 -1.00 |
251.00 | 248.80 | 250.00 | 50,850 |
| 02 Mar 16 |
250.00000 +1.50 |
251.60 | 249.60 | 249.60 | 100,550 |
| 01 Mar 16 |
248.50000 -5.00 |
252.00 | 246.20 | 252.00 | 181,775 |
| 29 Feb 16 |
253.50000 -1.50 |
256.00 | 253.00 | 255.00 | 131,625 |
| 26 Feb 16 |
255.00000 +6.00 |
256.80 | 248.00 | 249.00 | 540,850 |
| 25 Feb 16 |
249.00000 +3.00 |
250.90 | 247.00 | 247.00 | 210,450 |
| 24 Feb 16 |
246.00000 -0.50 |
247.00 | 245.20 | 246.50 | 44,025 |
| 23 Feb 16 |
246.50000 +2.50 |
248.00 | 244.50 | 244.50 | 111,125 |
| 22 Feb 16 |
244.00000 +10.50 |
252.00 | 237.00 | 237.00 | 434,575 |
| 19 Feb 16 |
233.50000 +7.50 |
235.00 | 227.00 | 227.00 | 186,600 |
| 18 Feb 16 |
226.00000 +5.50 |
227.00 | 221.00 | 221.00 | 243,600 |
| 17 Feb 16 |
220.50000 +1.30 |
220.60 | 218.90 | 218.90 | 213,350 |
| 16 Feb 16 |
219.20000 +0.70 |
219.20 | 219.20 | 219.20 | 11,375 |
| 15 Feb 16 |
218.50000 +3.00 |
218.50 | 217.00 | 217.00 | 1,369,900 |
| 12 Feb 16 |
215.50000 +2.50 |
215.90 | 214.00 | 214.00 | 1,278,675 |
| 11 Feb 16 |
213.00000 +2.00 |
213.90 | 212.20 | 212.20 | 163,600 |
| 10 Feb 16 |
211.00000 +1.50 |
211.80 | 208.20 | 209.50 | 4,600,575 |
| 09 Feb 16 |
209.50000 -5.00 |
215.00 | 208.20 | 214.50 | 270,100 |
| 08 Feb 16 |
214.50000 -8.00 |
217.80 | 214.20 | 217.50 | 235,800 |
| 05 Feb 16 |
222.50000 -0.10 |
223.00 | 222.00 | 222.50 | 122,575 |
| 04 Feb 16 |
222.60001 -0.90 |
224.40 | 222.60 | 224.00 | 150,975 |
| 03 Feb 16 |
223.50000 +2.00 |
224.00 | 221.50 | 221.50 | 155,750 |
| 02 Feb 16 |
221.50000 -0.50 |
223.00 | 214.92 | 222.00 | 7,716,000 |
| 01 Feb 16 |
222.00000 +0.00 |
223.00 | 221.50 | 222.00 | 83,675 |
| 29 Jan 16 |
222.00000 +5.50 |
223.00 | 219.00 | 219.00 | 197,825 |
| 28 Jan 16 |
216.50000 +0.70 |
217.00 | 216.00 | 216.00 | 209,400 |
| 27 Jan 16 |
215.80000 -0.20 |
216.00 | 215.80 | 215.80 | 15,300 |
| 26 Jan 16 |
216.00000 -1.50 |
216.00 | 215.00 | 215.00 | 202,025 |
| 25 Jan 16 |
217.50000 -0.50 |
219.00 | 217.20 | 218.00 | 79,225 |
| 22 Jan 16 |
218.00000 -3.50 |
220.30 | 217.20 | 220.30 | 127,975 |
| 21 Jan 16 |
221.50000 +4.50 |
222.00 | 216.00 | 216.00 | 438,775 |
| 20 Jan 16 |
217.00000 -11.50 |
227.00 | 217.00 | 227.00 | 498,050 |
| 19 Jan 16 |
228.50000 +3.50 |
228.70 | 227.00 | 227.50 | 86,475 |
| 18 Jan 16 |
225.00000 -1.00 |
225.00 | 225.00 | 225.00 | 173,400 |
| 15 Jan 16 |
226.00000 +0.50 |
226.00 | 222.00 | 225.50 | 394,425 |
| 14 Jan 16 |
225.50000 -3.50 |
226.00 | 221.52 | 225.50 | 82,575 |
| 13 Jan 16 |
229.00000 +0.50 |
229.00 | 225.20 | 228.50 | 141,225 |
| 12 Jan 16 |
228.50000 -1.00 |
229.00 | 227.00 | 229.00 | 195,325 |
| 11 Jan 16 |
229.50000 -1.50 |
231.00 | 228.00 | 231.00 | 664,350 |
| 08 Jan 16 |
231.00000 +2.00 |
232.00 | 230.20 | 230.20 | 348,400 |
| 07 Jan 16 |
229.00000 -2.50 |
230.22 | 227.20 | 230.22 | 165,375 |
| 06 Jan 16 |
231.50000 -4.00 |
234.00 | 230.40 | 234.00 | 290,100 |
| 05 Jan 16 |
235.50000 +1.00 |
236.00 | 234.50 | 234.50 | 221,550 |
| 04 Jan 16 |
234.50000 +1.50 |
236.00 | 231.20 | 233.00 | 354,675 |
| 31 Dec 15 |
233.00000 +1.00 |
234.00 | 233.00 | 233.00 | 40,675 |
| 30 Dec 15 |
232.00000 +0.50 |
234.00 | 232.00 | 232.00 | 151,725 |
| 29 Dec 15 |
231.50000 +0.00 |
232.00 | 231.50 | 231.50 | 53,150 |
| 24 Dec 15 |
231.50000 +0.50 |
232.00 | 231.30 | 231.30 | 23,825 |
| 23 Dec 15 |
231.00000 +2.20 |
232.00 | 229.20 | 229.20 | 218,400 |
| 22 Dec 15 |
228.80000 +0.30 |
230.00 | 228.80 | 228.80 | 274,725 |
| 21 Dec 15 |
228.50000 -0.50 |
230.60 | 228.50 | 229.00 | 399,125 |
| 18 Dec 15 |
229.00000 +6.50 |
230.75 | 222.20 | 223.00 | 604,575 |
| 17 Dec 15 |
222.50000 -14.00 |
234.60 | 219.28 | 234.60 | 1,008,175 |
| 16 Dec 15 |
236.50000 +0.50 |
239.01 | 235.00 | 236.00 | 736,025 |
| 15 Dec 15 |
236.00000 -8.00 |
244.30 | 235.00 | 244.30 | 260,450 |
| 14 Dec 15 |
244.00000 -8.50 |
252.50 | 243.20 | 252.50 | 844,575 |
| 11 Dec 15 |
252.50000 +0.00 |
252.50 | 251.00 | 252.50 | 355,700 |
| 10 Dec 15 |
252.50000 +0.00 |
252.50 | 251.78 | 252.50 | 399,425 |
| 09 Dec 15 |
252.50000 +0.00 |
253.50 | 251.65 | 252.50 | 86,975 |
| 08 Dec 15 |
252.50000 +0.00 |
252.50 | 251.60 | 252.50 | 476,025 |
| 07 Dec 15 |
252.50000 +0.00 |
253.80 | 251.40 | 252.50 | 38,525 |
| 04 Dec 15 |
252.50000 +1.00 |
253.80 | 251.80 | 251.80 | 38,950 |
| 03 Dec 15 |
251.50000 +0.50 |
252.00 | 251.30 | 251.30 | 106,375 |
| 02 Dec 15 |
251.00000 -0.50 |
252.00 | 250.00 | 251.50 | 202,000 |
| 01 Dec 15 |
251.50000 -1.00 |
252.60 | 250.10 | 251.50 | 23,225 |
| 30 Nov 15 |
252.50000 -5.60 |
255.60 | 251.10 | 255.60 | 364,050 |
| 27 Nov 15 |
258.10001 +0.00 |
259.00 | 256.80 | 258.10 | 535,250 |
| 26 Nov 15 |
258.10001 +0.10 |
259.00 | 256.20 | 258.00 | 362,250 |
| 25 Nov 15 |
258.00000 -0.50 |
260.80 | 256.60 | 260.50 | 270,175 |
| 24 Nov 15 |
258.50000 +2.30 |
259.95 | 258.10 | 258.10 | 154,600 |
| 23 Nov 15 |
256.20001 -0.30 |
257.00 | 256.20 | 256.50 | 83,700 |
| 20 Nov 15 |
256.50000 +0.60 |
259.00 | 255.00 | 255.50 | 83,275 |
| 19 Nov 15 |
255.89999 +3.90 |
257.00 | 255.90 | 255.90 | 133,100 |
| 18 Nov 15 |
252.00000 +3.50 |
253.80 | 251.40 | 251.40 | 191,475 |
| 17 Nov 15 |
248.50000 +0.00 |
250.00 | 247.60 | 248.50 | 307,850 |
| 16 Nov 15 |
248.50000 -2.00 |
248.50 | 247.60 | 248.50 | 119,725 |
| 13 Nov 15 |
250.50000 +0.50 |
251.80 | 249.40 | 250.00 | 393,275 |
| 12 Nov 15 |
250.00000 -2.00 |
253.00 | 249.00 | 252.00 | 223,725 |
| 11 Nov 15 |
252.00000 +0.50 |
253.00 | 249.60 | 251.00 | 230,175 |
| 10 Nov 15 |
251.50000 +0.00 |
253.75 | 250.60 | 251.50 | 231,300 |
| 09 Nov 15 |
251.50000 +1.00 |
255.00 | 250.40 | 250.50 | 318,575 |
| 06 Nov 15 |
250.50000 +2.50 |
252.00 | 249.20 | 251.00 | 146,625 |
| 05 Nov 15 |
248.00000 -4.50 |
253.30 | 248.00 | 252.50 | 173,250 |
| 04 Nov 15 |
252.50000 -5.10 |
257.60 | 249.40 | 257.60 | 358,675 |
| 03 Nov 15 |
257.60001 -0.40 |
257.60 | 257.20 | 257.60 | 25,450 |
| 02 Nov 15 |
258.00000 -0.50 |
259.00 | 255.20 | 258.00 | 394,650 |
| 30 Oct 15 |
258.50000 -1.50 |
259.00 | 257.00 | 259.00 | 204,500 |
| 29 Oct 15 |
260.00000 +0.00 |
260.55 | 258.40 | 260.00 | 382,050 |
| 28 Oct 15 |
260.00000 -0.80 |
261.00 | 259.00 | 261.00 | 68,925 |
| 27 Oct 15 |
260.79999 +0.40 |
260.80 | 260.00 | 260.50 | 679,250 |
| 26 Oct 15 |
260.39999 -0.60 |
260.40 | 260.00 | 260.40 | 1,086,925 |
| 23 Oct 15 |
261.00000 -2.00 |
261.60 | 256.20 | 261.50 | 415,300 |
| 22 Oct 15 |
263.00000 -0.50 |
263.40 | 262.00 | 263.40 | 195,725 |
| 21 Oct 15 |
263.50000 -2.00 |
264.60 | 262.02 | 264.60 | 180,025 |
| 20 Oct 15 |
265.50000 +0.00 |
265.60 | 265.00 | 265.50 | 198,800 |
| 19 Oct 15 |
265.50000 +0.00 |
265.95 | 265.00 | 265.50 | 74,550 |
| 16 Oct 15 |
265.50000 +1.00 |
266.30 | 265.00 | 266.00 | 35,475 |
| 15 Oct 15 |
264.50000 +0.00 |
264.70 | 263.00 | 264.50 | 6,107,050 |
| 14 Oct 15 |
264.50000 +0.50 |
264.70 | 263.02 | 263.50 | 120,650 |
| 13 Oct 15 |
264.00000 +0.50 |
264.00 | 264.00 | 264.00 | 16,600 |
| 12 Oct 15 |
263.50000 +0.00 |
264.70 | 262.05 | 263.50 | 241,100 |
| 09 Oct 15 |
263.50000 +2.50 |
265.00 | 261.60 | 261.60 | 449,775 |
| 08 Oct 15 |
261.00000 +1.50 |
262.00 | 258.00 | 259.50 | 254,175 |
| 07 Oct 15 |
259.50000 -2.00 |
262.58 | 258.00 | 261.50 | 50,275 |
| 06 Oct 15 |
261.50000 -1.00 |
262.58 | 260.22 | 262.50 | 61,375 |
| 05 Oct 15 |
262.50000 -1.00 |
263.80 | 261.00 | 263.50 | 98,625 |
| 02 Oct 15 |
263.50000 +0.00 |
264.95 | 263.00 | 263.50 | 39,825 |
| 01 Oct 15 |
263.50000 -1.70 |
267.35 | 262.40 | 265.70 | 310,625 |
| 30 Sep 15 |
265.20001 +5.70 |
266.00 | 260.20 | 261.50 | 202,550 |
| 29 Sep 15 |
259.50000 -7.50 |
263.60 | 256.60 | 263.60 | 282,000 |
| 28 Sep 15 |
267.00000 -1.50 |
268.40 | 266.14 | 268.40 | 114,350 |
| 25 Sep 15 |
268.50000 +0.00 |
269.95 | 267.15 | 268.50 | 357,300 |
| 24 Sep 15 |
268.50000 -2.50 |
270.00 | 267.20 | 270.00 | 530,800 |
| 23 Sep 15 |
271.00000 -1.48 |
271.00 | 269.20 | 271.00 | 526,575 |
| 22 Sep 15 |
272.48001 -1.02 |
272.48 | 272.48 | 272.48 | 34,475 |
| 21 Sep 15 |
273.50000 -3.50 |
274.60 | 272.20 | 274.60 | 211,600 |
| 18 Sep 15 |
277.00000 +2.00 |
277.00 | 273.20 | 274.00 | 271,725 |
| 17 Sep 15 |
275.00000 -2.00 |
278.89 | 271.50 | 276.50 | 473,725 |
| 16 Sep 15 |
277.00000 +0.00 |
278.60 | 277.00 | 278.00 | 467,300 |
| 15 Sep 15 |
277.00000 -3.50 |
282.00 | 277.00 | 280.50 | 1,014,575 |
| 14 Sep 15 |
280.50000 +2.50 |
282.00 | 275.80 | 276.00 | 610,575 |
| 11 Sep 15 |
278.00000 +29.50 |
285.00 | 253.00 | 254.50 | 1,741,400 |
| 10 Sep 15 |
248.50000 +1.50 |
250.00 | 246.20 | 247.00 | 83,875 |
| 09 Sep 15 |
247.00000 +0.00 |
248.80 | 246.20 | 247.50 | 104,275 |
| 08 Sep 15 |
247.00000 +1.00 |
247.40 | 246.40 | 246.40 | 85,275 |
| 07 Sep 15 |
246.00000 -0.60 |
246.00 | 240.40 | 246.00 | 219,500 |
| 04 Sep 15 |
246.60001 -4.90 |
250.90 | 246.60 | 250.90 | 206,950 |
| 03 Sep 15 |
251.50000 +7.00 |
253.40 | 244.60 | 244.60 | 399,550 |
| 02 Sep 15 |
244.50000 +2.00 |
246.90 | 243.22 | 243.22 | 107,025 |
| 01 Sep 15 |
242.50000 -5.30 |
248.40 | 241.20 | 247.80 | 183,450 |
| 28 Aug 15 |
247.80000 -0.70 |
249.80 | 246.20 | 248.50 | 90,050 |
| 27 Aug 15 |
248.50000 +6.00 |
250.00 | 242.40 | 242.50 | 140,200 |
| 26 Aug 15 |
242.50000 -1.50 |
243.60 | 242.00 | 242.00 | 155,050 |
| 25 Aug 15 |
244.00000 +13.00 |
247.40 | 232.00 | 232.00 | 1,035,750 |
| 24 Aug 15 |
231.00000 -10.00 |
233.60 | 223.20 | 233.60 | 665,225 |
| 21 Aug 15 |
241.00000 -6.65 |
248.00 | 235.50 | 246.50 | 1,635,100 |
| 20 Aug 15 |
247.64999 -0.35 |
250.00 | 247.65 | 247.65 | 314,450 |
| 19 Aug 15 |
248.00000 +2.50 |
248.00 | 246.80 | 246.80 | 178,450 |
| 18 Aug 15 |
245.50000 +0.50 |
247.00 | 245.00 | 245.50 | 342,675 |
| 17 Aug 15 |
245.00000 -0.50 |
247.00 | 244.60 | 245.50 | 83,675 |
| 14 Aug 15 |
245.50000 +0.00 |
246.80 | 245.20 | 245.50 | 67,550 |
| 13 Aug 15 |
245.50000 +1.00 |
247.00 | 243.80 | 244.50 | 134,275 |
| 12 Aug 15 |
244.50000 +3.00 |
246.60 | 242.60 | 242.60 | 542,600 |
| 11 Aug 15 |
241.50000 +7.50 |
242.95 | 235.00 | 235.00 | 149,925 |
| 10 Aug 15 |
234.00000 +3.50 |
234.60 | 231.05 | 232.00 | 605,350 |
| 07 Aug 15 |
230.50000 +7.10 |
230.84 | 223.50 | 225.50 | 50,698,200 |
| 06 Aug 15 |
223.39999 +0.90 |
223.40 | 221.20 | 222.50 | 257,325 |
| 05 Aug 15 |
222.50000 +5.00 |
222.70 | 219.80 | 219.80 | 156,375 |
| 04 Aug 15 |
217.50000 +3.50 |
218.00 | 215.32 | 215.50 | 178,225 |
| 03 Aug 15 |
214.00000 +2.00 |
216.00 | 204.80 | 212.00 | 412,900 |
| 31 Jul 15 |
212.00000 +3.00 |
212.00 | 205.00 | 209.00 | 1,105,550 |
| 30 Jul 15 |
209.00000 -7.00 |
219.00 | 205.10 | 218.50 | 1,178,300 |
| 29 Jul 15 |
216.00000 -1.50 |
217.20 | 212.20 | 217.20 | 325,175 |
| 28 Jul 15 |
217.50000 -6.50 |
224.50 | 216.00 | 224.00 | 386,675 |
| 27 Jul 15 |
224.00000 -7.50 |
233.60 | 223.30 | 232.00 | 777,625 |
| 24 Jul 15 |
231.50000 +2.55 |
238.20 | 231.20 | 231.50 | 1,141,275 |
| 23 Jul 15 |
228.95000 +5.45 |
228.95 | 224.00 | 224.00 | 628,050 |
| 22 Jul 15 |
223.50000 +5.50 |
224.95 | 218.80 | 218.80 | 2,639,975 |
| 21 Jul 15 |
218.00000 +3.70 |
218.80 | 216.00 | 216.00 | 206,300 |
| 20 Jul 15 |
214.30000 +1.70 |
216.00 | 213.00 | 213.00 | 445,575 |
| 17 Jul 15 |
212.60001 +0.60 |
214.00 | 212.60 | 212.60 | 268,400 |
| 16 Jul 15 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 20,650 |
| 15 Jul 15 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 95,600 |
| 14 Jul 15 |
212.00000 +0.50 |
213.60 | 211.60 | 211.60 | 103,450 |
| 13 Jul 15 |
211.50000 +0.00 |
212.95 | 211.02 | 211.50 | 52,375 |
| 10 Jul 15 |
211.50000 +0.00 |
213.00 | 210.50 | 211.50 | 156,925 |
| 09 Jul 15 |
211.50000 -2.00 |
213.40 | 210.20 | 213.00 | 129,575 |
| 08 Jul 15 |
213.50000 -1.50 |
215.00 | 212.00 | 215.00 | 1,450,675 |
| 07 Jul 15 |
215.00000 +2.00 |
216.00 | 212.00 | 213.00 | 691,775 |
| 06 Jul 15 |
213.00000 +5.50 |
214.40 | 208.40 | 208.40 | 199,825 |
| 03 Jul 15 |
207.50000 +2.30 |
210.00 | 204.50 | 205.00 | 180,450 |
| 02 Jul 15 |
205.20000 +0.20 |
205.80 | 205.20 | 205.20 | 220,975 |
| 01 Jul 15 |
205.00000 +4.00 |
206.00 | 201.80 | 201.80 | 188,200 |
| 30 Jun 15 |
201.00000 +4.00 |
201.90 | 199.80 | 199.80 | 282,975 |
| 29 Jun 15 |
197.00000 -3.00 |
199.00 | 196.20 | 197.00 | 190,650 |
| 26 Jun 15 |
200.00000 +4.00 |
203.00 | 197.23 | 197.23 | 357,200 |
| 25 Jun 15 |
196.00000 +1.00 |
198.00 | 194.60 | 195.00 | 154,550 |
| 24 Jun 15 |
195.00000 +0.00 |
196.00 | 194.60 | 195.00 | 121,000 |
| 23 Jun 15 |
195.00000 +0.48 |
196.00 | 194.60 | 195.00 | 109,150 |
| 22 Jun 15 |
194.51999 -0.48 |
194.52 | 194.50 | 194.52 | 183,900 |
| 19 Jun 15 |
195.00000 +0.00 |
196.00 | 194.47 | 195.00 | 91,600 |
| 17 Jun 15 |
195.00000 +0.00 |
196.00 | 194.47 | 195.00 | 52,500 |
| 16 Jun 15 |
195.00000 -1.10 |
196.00 | 194.30 | 196.00 | 148,550 |
| 15 Jun 15 |
196.10001 -0.90 |
196.10 | 196.00 | 196.10 | 153,750 |
| 12 Jun 15 |
197.00000 +0.90 |
197.00 | 196.10 | 197.00 | 90,025 |
| 11 Jun 15 |
196.10001 -0.90 |
196.10 | 196.10 | 196.10 | 500 |
| 10 Jun 15 |
197.00000 +0.50 |
197.60 | 195.00 | 196.50 | 630,125 |
| 09 Jun 15 |
196.50000 -0.50 |
196.61 | 195.00 | 196.61 | 6,044,275 |
| 08 Jun 15 |
197.00000 +0.00 |
197.90 | 196.40 | 197.00 | 109,325 |
| 05 Jun 15 |
197.00000 +0.00 |
197.60 | 196.00 | 197.00 | 95,225 |
| 04 Jun 15 |
197.00000 -0.50 |
197.60 | 197.00 | 197.50 | 11,875 |
| 03 Jun 15 |
197.50000 +0.00 |
198.80 | 196.60 | 197.50 | 346,725 |
| 02 Jun 15 |
197.50000 +1.65 |
199.00 | 193.42 | 195.50 | 2,075,975 |
| 01 Jun 15 |
195.85001 +1.85 |
197.00 | 195.85 | 195.85 | 34,900 |
| 29 May 15 |
194.00000 +0.50 |
194.00 | 193.00 | 193.50 | 161,300 |
| 28 May 15 |
193.50000 -1.50 |
195.40 | 193.00 | 195.00 | 796,400 |
| 27 May 15 |
195.00000 +0.50 |
195.90 | 194.10 | 194.50 | 278,700 |
| 26 May 15 |
194.50000 +0.00 |
194.80 | 194.00 | 194.50 | 31,025 |
| 22 May 15 |
194.50000 -1.50 |
197.00 | 194.00 | 197.00 | 596,275 |
| 21 May 15 |
196.00000 +4.00 |
197.60 | 192.42 | 192.42 | 202,725 |
| 20 May 15 |
192.00000 +2.00 |
193.40 | 190.40 | 190.40 | 63,600 |
| 19 May 15 |
190.00000 +0.00 |
190.40 | 188.62 | 190.00 | 107,250 |
| 18 May 15 |
190.00000 +0.00 |
190.70 | 188.50 | 190.00 | 119,125 |
| 15 May 15 |
190.00000 +2.00 |
190.70 | 187.40 | 188.00 | 191,025 |
| 14 May 15 |
188.00000 +1.00 |
188.85 | 187.00 | 187.00 | 239,675 |
| 13 May 15 |
187.00000 +1.00 |
188.90 | 185.02 | 186.00 | 380,175 |
| 12 May 15 |
186.00000 +0.00 |
188.00 | 186.00 | 186.00 | 380,650 |
| 11 May 15 |
186.00000 +0.00 |
187.80 | 185.02 | 186.00 | 247,775 |
| 08 May 15 |
186.00000 +1.50 |
189.00 | 184.60 | 184.60 | 732,650 |
| 07 May 15 |
184.50000 +0.00 |
185.80 | 183.50 | 184.50 | 620,900 |
| 06 May 15 |
184.50000 -1.50 |
186.50 | 184.00 | 185.00 | 871,375 |
| 05 May 15 |
186.00000 -1.50 |
187.60 | 183.40 | 187.50 | 851,950 |
| 01 May 15 |
187.50000 +4.00 |
188.60 | 180.20 | 184.00 | 1,151,750 |
| 30 Apr 15 |
183.50000 +17.00 |
186.00 | 169.00 | 169.00 | 1,446,250 |
| 29 Apr 15 |
166.50000 +2.00 |
167.80 | 163.00 | 164.50 | 2,674,325 |
| 28 Apr 15 |
164.50000 +3.50 |
169.40 | 163.30 | 169.40 | 555,300 |
| 27 Apr 15 |
161.00000 +0.50 |
162.40 | 160.20 | 160.50 | 382,000 |
| 24 Apr 15 |
160.50000 +1.40 |
161.00 | 158.90 | 158.90 | 109,150 |
| 23 Apr 15 |
159.10001 +0.26 |
159.20 | 159.10 | 159.10 | 35,225 |
| 22 Apr 15 |
158.84000 -2.66 |
162.00 | 158.84 | 161.00 | 125,750 |
| 21 Apr 15 |
161.50000 +5.00 |
164.80 | 157.40 | 157.40 | 660,900 |
| 20 Apr 15 |
156.50000 +1.00 |
158.00 | 154.00 | 155.50 | 2,006,175 |
| 17 Apr 15 |
155.50000 +0.50 |
155.90 | 154.30 | 155.00 | 306,725 |
| 16 Apr 15 |
155.00000 +2.50 |
157.00 | 153.60 | 155.00 | 201,825 |
| 15 Apr 15 |
152.50000 +1.00 |
153.00 | 151.55 | 151.55 | 273,200 |
| 14 Apr 15 |
151.50000 +2.50 |
152.00 | 151.00 | 151.00 | 297,900 |
| 13 Apr 15 |
149.00000 +0.40 |
150.00 | 147.00 | 148.50 | 176,150 |
| 10 Apr 15 |
148.60001 -1.90 |
150.25 | 148.60 | 150.25 | 59,550 |
| 09 Apr 15 |
150.50000 -1.90 |
151.75 | 150.00 | 151.75 | 188,600 |
| 08 Apr 15 |
152.39999 +1.40 |
152.40 | 151.60 | 151.60 | 46,825 |
| 07 Apr 15 |
151.00000 +5.00 |
152.40 | 146.20 | 146.20 | 639,125 |
| 02 Apr 15 |
146.00000 -2.50 |
149.90 | 144.90 | 148.50 | 642,850 |
| 01 Apr 15 |
148.50000 -2.00 |
151.80 | 148.40 | 150.50 | 578,875 |
| 31 Mar 15 |
150.50000 +0.00 |
152.00 | 150.40 | 150.50 | 249,150 |
| 30 Mar 15 |
150.50000 +0.00 |
152.00 | 150.00 | 150.50 | 106,175 |
| 27 Mar 15 |
150.50000 +0.40 |
152.00 | 149.00 | 150.50 | 189,450 |
| 26 Mar 15 |
150.10001 +6.40 |
151.60 | 150.00 | 150.50 | 718,700 |
| 25 Mar 15 |
143.70000 -6.90 |
152.00 | 143.70 | 150.50 | 167,350 |
| 24 Mar 15 |
150.60001 +0.10 |
152.00 | 150.60 | 150.60 | 131,150 |
| 23 Mar 15 |
150.50000 -2.50 |
153.90 | 149.33 | 153.00 | 142,100 |
| 20 Mar 15 |
153.00000 +1.00 |
154.00 | 150.60 | 152.00 | 304,325 |
| 19 Mar 15 |
152.00000 +1.50 |
153.20 | 150.40 | 150.50 | 173,300 |
| 18 Mar 15 |
150.50000 +1.30 |
151.60 | 149.00 | 150.00 | 708,675 |
| 17 Mar 15 |
149.20000 +3.00 |
150.20 | 146.00 | 146.20 | 662,800 |
| 16 Mar 15 |
146.20000 -3.30 |
150.30 | 143.50 | 149.50 | 605,500 |
| 13 Mar 15 |
149.50000 -5.50 |
154.00 | 148.10 | 154.00 | 517,075 |
| 12 Mar 15 |
155.00000 -1.00 |
155.20 | 154.00 | 155.20 | 20,325 |
| 11 Mar 15 |
156.00000 -3.00 |
159.40 | 154.05 | 159.40 | 235,875 |
| 10 Mar 15 |
159.00000 -0.90 |
159.00 | 158.00 | 159.00 | 1,553,275 |
| 09 Mar 15 |
159.89999 -0.60 |
159.90 | 158.40 | 159.90 | 116,250 |
| 06 Mar 15 |
160.50000 -0.50 |
161.80 | 159.00 | 161.00 | 113,900 |
| 05 Mar 15 |
161.00000 -0.50 |
163.00 | 160.00 | 161.50 | 215,925 |
| 04 Mar 15 |
161.50000 +0.00 |
163.00 | 160.00 | 162.00 | 343,275 |
| 03 Mar 15 |
161.50000 +2.50 |
162.20 | 159.00 | 159.00 | 2,177,525 |
| 02 Mar 15 |
159.00000 +1.00 |
159.98 | 158.00 | 158.00 | 167,750 |
| 27 Feb 15 |
158.00000 -2.50 |
161.20 | 157.20 | 160.50 | 404,550 |
| 26 Feb 15 |
160.50000 +2.50 |
161.80 | 158.00 | 160.00 | 200,775 |
| 25 Feb 15 |
158.00000 +1.50 |
159.00 | 157.60 | 157.60 | 210,400 |
| 24 Feb 15 |
156.50000 +0.50 |
158.00 | 154.70 | 156.00 | 430,875 |
| 23 Feb 15 |
156.00000 +3.00 |
157.40 | 154.00 | 154.00 | 197,200 |
| 20 Feb 15 |
153.00000 +0.00 |
155.46 | 151.00 | 151.50 | 313,325 |
| 19 Feb 15 |
153.00000 +1.50 |
153.50 | 153.00 | 153.00 | 49,400 |
| 18 Feb 15 |
151.50000 +0.00 |
153.00 | 151.00 | 151.50 | 181,800 |
| 17 Feb 15 |
151.50000 -1.00 |
153.60 | 151.00 | 152.50 | 598,800 |
| 16 Feb 15 |
152.50000 -1.00 |
154.60 | 151.80 | 153.50 | 226,275 |
| 13 Feb 15 |
153.50000 -1.00 |
155.00 | 152.30 | 154.50 | 784,325 |
| 12 Feb 15 |
154.50000 +9.50 |
155.80 | 146.00 | 146.00 | 777,400 |
| 11 Feb 15 |
145.00000 +3.50 |
145.90 | 143.70 | 143.70 | 557,775 |
| 10 Feb 15 |
141.50000 +4.00 |
142.80 | 139.00 | 139.00 | 431,600 |
| 09 Feb 15 |
137.50000 +0.50 |
139.00 | 137.00 | 137.50 | 143,500 |
| 06 Feb 15 |
137.00000 +2.50 |
137.00 | 134.20 | 134.50 | 244,875 |
| 05 Feb 15 |
134.50000 -1.50 |
136.40 | 133.60 | 135.00 | 100,000 |
| 04 Feb 15 |
136.00000 -0.50 |
136.60 | 131.20 | 136.00 | 391,775 |
| 03 Feb 15 |
136.50000 -2.50 |
139.60 | 135.25 | 139.00 | 213,175 |
| 02 Feb 15 |
139.00000 -1.00 |
140.60 | 138.00 | 140.00 | 350,700 |
| 30 Jan 15 |
140.00000 +5.00 |
142.00 | 136.00 | 136.00 | 680,900 |
| 29 Jan 15 |
135.00000 +5.00 |
135.00 | 130.00 | 130.00 | 641,750 |
| 28 Jan 15 |
130.00000 +7.50 |
130.00 | 122.00 | 122.50 | 378,075 |
| 27 Jan 15 |
122.50000 +4.00 |
123.40 | 119.00 | 119.00 | 513,000 |
| 26 Jan 15 |
118.50000 -0.30 |
120.00 | 118.35 | 118.50 | 194,975 |
| 23 Jan 15 |
118.80000 -0.20 |
120.00 | 118.80 | 119.00 | 400,725 |
| 22 Jan 15 |
119.00000 +0.00 |
120.60 | 118.80 | 119.00 | 35,325 |
| 21 Jan 15 |
119.00000 +0.50 |
119.95 | 118.00 | 118.50 | 222,100 |
| 20 Jan 15 |
118.50000 +0.00 |
119.95 | 117.60 | 118.50 | 195,600 |
| 19 Jan 15 |
118.50000 +0.50 |
119.95 | 117.60 | 118.00 | 560,975 |
| 16 Jan 15 |
118.00000 +5.50 |
120.60 | 113.80 | 113.80 | 456,625 |
| 15 Jan 15 |
112.50000 +3.50 |
114.00 | 108.40 | 109.00 | 4,552,275 |
| 14 Jan 15 |
109.00000 +9.00 |
112.40 | 105.40 | 105.40 | 572,050 |
| 13 Jan 15 |
100.00000 +1.30 |
101.00 | 100.00 | 100.00 | 79,425 |
| 12 Jan 15 |
98.70000 -2.30 |
98.70 | 98.62 | 98.70 | 41,275 |
| 08 Jan 15 |
101.00000 +2.00 |
101.60 | 101.00 | 101.00 | 30,000 |
| 07 Jan 15 |
99.00000 +2.50 |
99.00 | 98.00 | 98.00 | 105,550 |
| 06 Jan 15 |
96.50000 +2.00 |
97.70 | 94.90 | 94.90 | 193,175 |
| 02 Jan 15 |
94.50000 +0.50 |
95.80 | 93.40 | 94.00 | 59,675 |
| 30 Dec 14 |
94.00000 +0.50 |
94.00 | 92.75 | 93.50 | 30,425 |
| 29 Dec 14 |
93.50000 -0.50 |
94.64 | 92.00 | 94.00 | 46,975 |
| 23 Dec 14 |
94.00000 -0.50 |
94.40 | 92.00 | 94.40 | 512,350 |
| 22 Dec 14 |
94.50000 +0.70 |
95.40 | 93.00 | 93.80 | 350,375 |
| 19 Dec 14 |
93.80000 -2.70 |
96.80 | 87.75 | 96.50 | 714,775 |
| 18 Dec 14 |
96.50000 +0.00 |
97.00 | 96.20 | 96.50 | 194,875 |
| 17 Dec 14 |
96.50000 -1.50 |
96.60 | 96.30 | 96.60 | 129,600 |
| 16 Dec 14 |
98.00000 -2.60 |
100.00 | 96.20 | 100.00 | 430,675 |
| 15 Dec 14 |
100.60000 -0.40 |
101.80 | 100.60 | 101.50 | 188,075 |
| 12 Dec 14 |
101.00000 -1.80 |
102.00 | 98.20 | 102.00 | 315,200 |
| 11 Dec 14 |
102.80000 -0.70 |
108.00 | 102.60 | 103.50 | 701,050 |
| 10 Dec 14 |
103.50000 +0.00 |
105.00 | 103.40 | 103.50 | 323,225 |
| 09 Dec 14 |
103.50000 +0.00 |
105.00 | 103.35 | 103.50 | 81,125 |
| 08 Dec 14 |
103.50000 +2.50 |
106.00 | 100.40 | 101.00 | 946,900 |
| 05 Dec 14 |
101.00000 +2.00 |
102.00 | 98.40 | 99.00 | 1,197,600 |
| 04 Dec 14 |
99.00000 +0.50 |
100.00 | 97.60 | 98.50 | 840,775 |
| 03 Dec 14 |
98.50000 +1.20 |
99.60 | 97.00 | 97.30 | 1,297,525 |
| 02 Dec 14 |
97.30000 +0.80 |
98.00 | 97.00 | 97.00 | 454,925 |
| 01 Dec 14 |
96.50000 +0.00 |
97.00 | 96.00 | 96.00 | 280,475 |
| 28 Nov 14 |
96.50000 +0.50 |
98.00 | 95.90 | 96.00 | 224,025 |
| 27 Nov 14 |
96.00000 +1.50 |
98.40 | 93.62 | 94.50 | 984,650 |
| 26 Nov 14 |
94.50000 +1.50 |
95.80 | 93.40 | 93.40 | 269,150 |
| 25 Nov 14 |
93.00000 -2.50 |
94.00 | 91.45 | 94.00 | 937,975 |
| 24 Nov 14 |
95.50000 +3.50 |
95.60 | 92.40 | 92.40 | 308,100 |
| 21 Nov 14 |
92.00000 -0.30 |
93.00 | 90.80 | 92.50 | 1,454,725 |
| 20 Nov 14 |
92.30000 +4.30 |
92.30 | 88.95 | 88.95 | 1,385,475 |
| 19 Nov 14 |
88.00000 +4.50 |
89.00 | 84.00 | 84.00 | 580,700 |
| 18 Nov 14 |
83.50000 +3.50 |
84.00 | 80.60 | 80.60 | 680,800 |
| 17 Nov 14 |
80.00000 -4.50 |
85.40 | 75.80 | 85.40 | 1,976,675 |
| 14 Nov 14 |
84.50000 +3.50 |
84.80 | 81.20 | 81.40 | 2,233,600 |
| 13 Nov 14 |
81.00000 +4.00 |
81.40 | 77.60 | 77.60 | 1,153,575 |
| 12 Nov 14 |
77.00000 +0.10 |
77.60 | 75.60 | 76.90 | 572,525 |
| 11 Nov 14 |
76.90000 -0.30 |
77.00 | 76.40 | 77.00 | 99,975 |
| 10 Nov 14 |
77.20000 +0.00 |
77.70 | 76.50 | 77.20 | 270,225 |
| 07 Nov 14 |
77.20000 +0.45 |
78.00 | 76.60 | 76.70 | 552,075 |
| 06 Nov 14 |
76.75000 +0.73 |
77.00 | 76.75 | 77.00 | 401,250 |
| 05 Nov 14 |
76.02000 -0.98 |
76.02 | 76.02 | 76.02 | 40,725 |
| 04 Nov 14 |
77.00000 -1.00 |
77.60 | 77.00 | 77.60 | 30,975 |
| 03 Nov 14 |
78.00000 +0.00 |
78.15 | 77.00 | 78.00 | 174,250 |
| 31 Oct 14 |
78.00000 +0.00 |
78.70 | 77.00 | 78.00 | 157,600 |
| 30 Oct 14 |
78.00000 +2.40 |
78.80 | 74.20 | 74.20 | 281,725 |
| 29 Oct 14 |
75.60000 +1.20 |
75.80 | 75.60 | 75.60 | 94,675 |
| 28 Oct 14 |
74.40000 -0.60 |
74.40 | 74.40 | 74.40 | 70,775 |
| 27 Oct 14 |
75.00000 +0.00 |
75.90 | 74.00 | 75.00 | 92,775 |
| 24 Oct 14 |
75.00000 +0.40 |
75.60 | 74.00 | 75.00 | 26,925 |
| 23 Oct 14 |
74.60000 +3.05 |
74.60 | 73.40 | 73.50 | 68,200 |
| 22 Oct 14 |
71.55000 +0.37 |
71.55 | 71.55 | 71.55 | 17,775 |
| 21 Oct 14 |
71.17600 +0.58 |
71.20 | 71.18 | 71.18 | 60,025 |
| 20 Oct 14 |
70.60000 -0.20 |
71.40 | 70.60 | 70.80 | 151,175 |
| 17 Oct 14 |
70.80000 +0.00 |
71.60 | 70.40 | 70.80 | 175,000 |
| 16 Oct 14 |
70.80000 -1.70 |
71.90 | 70.00 | 71.90 | 1,645,950 |
| 15 Oct 14 |
72.50000 +1.00 |
73.40 | 71.70 | 71.70 | 246,675 |
| 14 Oct 14 |
71.50000 -1.00 |
73.20 | 71.00 | 71.50 | 110,200 |
| 13 Oct 14 |
72.50000 -4.70 |
75.40 | 70.60 | 71.00 | 638,100 |
| 10 Oct 14 |
77.20000 -1.80 |
79.60 | 75.00 | 77.00 | 1,130,675 |
| 09 Oct 14 |
79.00000 +5.50 |
79.80 | 73.40 | 75.00 | 1,501,150 |
| 08 Oct 14 |
73.50000 +1.60 |
75.80 | 71.60 | 71.60 | 171,575 |
| 07 Oct 14 |
71.90000 +2.40 |
72.40 | 71.90 | 71.90 | 60,150 |
| 06 Oct 14 |
69.50000 +2.40 |
72.40 | 68.00 | 69.00 | 336,075 |
| 03 Oct 14 |
67.10000 -1.40 |
68.20 | 66.20 | 68.20 | 394,900 |
| 02 Oct 14 |
68.50000 -2.70 |
71.55 | 67.40 | 71.20 | 433,175 |
| 01 Oct 14 |
71.20000 +6.50 |
72.60 | 66.40 | 66.50 | 1,298,400 |
| 30 Sep 14 |
64.70000 +7.50 |
65.00 | 58.20 | 59.20 | 956,950 |
| 29 Sep 14 |
57.20000 +2.40 |
57.20 | 55.29 | 55.29 | 451,075 |
| 26 Sep 14 |
54.80000 +0.00 |
55.29 | 54.80 | 54.80 | 50,100 |
| 25 Sep 14 |
54.80000 +0.10 |
54.80 | 54.80 | 54.80 | 16,750 |
| 24 Sep 14 |
54.70000 -0.30 |
55.40 | 54.28 | 54.70 | 190,500 |
| 23 Sep 14 |
55.00000 -2.00 |
56.23 | 54.65 | 56.23 | 406,475 |
| 22 Sep 14 |
57.00000 +2.00 |
58.50 | 55.00 | 55.00 | 437,875 |
| 19 Sep 14 |
55.00000 +5.00 |
55.35 | 49.60 | 51.50 | 545,000 |
| 18 Sep 14 |
50.00000 +1.50 |
51.00 | 49.20 | 49.20 | 285,175 |
| 17 Sep 14 |
48.50000 +0.90 |
50.00 | 48.00 | 48.50 | 257,125 |
| 16 Sep 14 |
47.60000 +0.60 |
47.60 | 46.45 | 47.00 | 150,225 |
| 15 Sep 14 |
47.00000 +0.00 |
47.60 | 46.20 | 47.00 | 248,875 |
| 12 Sep 14 |
47.00000 +0.70 |
47.80 | 46.50 | 46.50 | 287,500 |
| 11 Sep 14 |
46.30000 +0.30 |
46.60 | 46.00 | 46.30 | 455,550 |
| 10 Sep 14 |
46.00000 -0.10 |
46.00 | 46.00 | 46.00 | 184,850 |
| 08 Sep 14 |
46.10000 +0.00 |
46.40 | 45.65 | 46.10 | 1,136,950 |
| 05 Sep 14 |
46.10000 +0.00 |
46.50 | 45.65 | 46.10 | 190,075 |
| 04 Sep 14 |
46.10000 +1.10 |
46.50 | 45.60 | 46.10 | 1,138,175 |
| 03 Sep 14 |
45.00000 +0.30 |
45.00 | 42.60 | 43.90 | 1,972,525 |
| 02 Sep 14 |
44.70000 +3.00 |
45.20 | 41.80 | 41.80 | 1,343,200 |
| 01 Sep 14 |
41.70000 +2.20 |
42.40 | 38.70 | 39.50 | 3,236,950 |
| 29 Aug 14 |
39.50000 +2.90 |
41.60 | 38.00 | 38.00 | 2,989,450 |
| 28 Aug 14 |
36.60000 +0.60 |
37.00 | 36.60 | 36.60 | 940,825 |
| 27 Aug 14 |
36.00000 +0.90 |
36.60 | 34.00 | 34.50 | 2,556,025 |
| 26 Aug 14 |
35.10000 -0.50 |
36.00 | 35.10 | 35.10 | 1,190,975 |
| 22 Aug 14 |
35.60000 +0.60 |
35.60 | 35.60 | 35.60 | 38,825 |
| 21 Aug 14 |
35.00000 +0.00 |
35.10 | 35.00 | 35.00 | 631,075 |
| 20 Aug 14 |
35.00000 +0.50 |
37.00 | 35.00 | 35.00 | 441,975 |
| 19 Aug 14 |
34.50000 -0.50 |
34.60 | 34.50 | 34.60 | 35,600 |
| 18 Aug 14 |
35.00000 -0.80 |
35.70 | 34.50 | 35.70 | 211,075 |
| 15 Aug 14 |
35.80000 +0.00 |
36.00 | 35.65 | 35.80 | 177,900 |
| 14 Aug 14 |
35.80000 +0.20 |
36.00 | 35.70 | 35.70 | 1,129,325 |
| 13 Aug 14 |
35.60000 +1.10 |
36.00 | 33.60 | 34.50 | 1,096,550 |
| 12 Aug 14 |
34.50000 +1.80 |
35.00 | 33.20 | 33.20 | 1,674,850 |
| 11 Aug 14 |
32.70000 -1.24 |
33.97 | 32.70 | 32.70 | 49,450 |
| 08 Aug 14 |
33.94000 +0.94 |
33.94 | 33.94 | 33.94 | 8,700 |
| 07 Aug 14 |
33.00000 +0.50 |
33.94 | 32.67 | 32.67 | 788,225 |
| 06 Aug 14 |
32.50000 -0.50 |
33.88 | 31.75 | 33.00 | 604,900 |
| 05 Aug 14 |
33.00000 +0.00 |
33.80 | 32.45 | 33.20 | 801,675 |
| 04 Aug 14 |
33.00000 +1.40 |
33.00 | 31.20 | 31.60 | 405,275 |
| 01 Aug 14 |
31.60000 -0.20 |
32.05 | 31.36 | 32.05 | 227,450 |
| 31 Jul 14 |
31.80000 +2.00 |
31.80 | 30.00 | 30.00 | 762,275 |
| 30 Jul 14 |
29.80000 +0.80 |
30.00 | 28.20 | 29.00 | 414,275 |
| 29 Jul 14 |
29.00000 -2.70 |
30.60 | 28.40 | 30.60 | 1,263,600 |
| 28 Jul 14 |
31.70000 -0.30 |
32.35 | 31.10 | 32.00 | 913,475 |
| 25 Jul 14 |
32.00000 +0.50 |
32.40 | 31.50 | 31.50 | 2,460,675 |
| 24 Jul 14 |
31.50000 -0.50 |
32.60 | 30.60 | 32.00 | 593,575 |
| 23 Jul 14 |
32.00000 +0.00 |
32.80 | 31.15 | 32.00 | 731,275 |
| 22 Jul 14 |
32.00000 -1.50 |
34.40 | 31.40 | 34.00 | 1,061,125 |
| 21 Jul 14 |
33.50000 -2.50 |
36.44 | 31.00 | 36.44 | 881,825 |
| 18 Jul 14 |
36.00000 -1.00 |
36.00 | 36.00 | 36.00 | 168,150 |
| 17 Jul 14 |
37.00000 -0.50 |
39.00 | 36.20 | 38.00 | 1,963,675 |
| 16 Jul 14 |
37.50000 -55.00 |
42.90 | 30.20 | 41.00 | 2,662,250 |
| 15 Jul 14 |
92.50000 +5.20 |
93.90 | 86.00 | 87.00 | 775,175 |
| 14 Jul 14 |
87.30000 +2.30 |
87.60 | 84.25 | 85.00 | 564,550 |
| 11 Jul 14 |
85.00000 -0.30 |
85.80 | 84.20 | 85.30 | 544,150 |
| 10 Jul 14 |
85.30000 +1.50 |
86.60 | 85.00 | 85.00 | 602,150 |
| 09 Jul 14 |
83.80000 +0.10 |
84.00 | 82.20 | 83.00 | 191,675 |
| 08 Jul 14 |
83.70000 +1.90 |
83.70 | 82.00 | 82.20 | 1,070,525 |
| 07 Jul 14 |
81.80000 +0.10 |
82.00 | 80.00 | 81.70 | 1,217,150 |
| 04 Jul 14 |
81.70000 +5.20 |
82.40 | 77.00 | 77.00 | 1,659,775 |
| 03 Jul 14 |
76.50000 +0.20 |
78.80 | 75.60 | 76.30 | 284,225 |
| 02 Jul 14 |
76.30000 +1.25 |
77.60 | 75.10 | 75.40 | 213,950 |
| 01 Jul 14 |
75.05000 -0.55 |
75.05 | 73.60 | 75.05 | 282,050 |
| 30 Jun 14 |
75.60000 -0.70 |
78.00 | 75.20 | 76.30 | 380,175 |
| 27 Jun 14 |
76.30000 -1.50 |
77.92 | 76.00 | 77.80 | 1,076,275 |
| 26 Jun 14 |
77.80000 +1.80 |
77.80 | 75.50 | 75.50 | 1,164,375 |
| 25 Jun 14 |
76.00000 -0.60 |
76.60 | 73.00 | 76.50 | 3,178,625 |
| 24 Jun 14 |
76.60000 -2.90 |
80.00 | 76.60 | 79.50 | 857,675 |
| 23 Jun 14 |
79.50000 +15.10 |
81.00 | 70.00 | 70.00 | 4,547,600 |
| 16 Jun 14 |
64.40000 -0.80 |
64.40 | 64.40 | 64.40 | 45,025 |
| 11 Jun 14 |
65.20000 +0.80 |
65.20 | 65.20 | 65.20 | 14,100 |
| 10 Jun 14 |
64.40000 -0.90 |
64.40 | 64.40 | 64.40 | 125,000 |
| 09 Jun 14 |
65.30000 +0.00 |
65.30 | 65.30 | 65.30 | 37,500 |
| 06 Jun 14 |
65.30000 +0.40 |
65.32 | 65.30 | 65.30 | 17,425 |
| 05 Jun 14 |
64.90000 -0.90 |
65.20 | 64.40 | 65.20 | 137,500 |
| 03 Jun 14 |
65.80000 +1.00 |
65.80 | 65.80 | 65.80 | 99,950 |
| 02 Jun 14 |
64.80000 -0.40 |
64.80 | 64.40 | 64.80 | 76,850 |
| 30 May 14 |
65.20000 +0.20 |
66.80 | 65.00 | 65.70 | 74,525 |
| 29 May 14 |
65.00000 -1.80 |
65.00 | 65.00 | 65.00 | 7,050 |
| 27 May 14 |
66.80000 +0.80 |
66.80 | 66.80 | 66.80 | 75,000 |
| 22 May 14 |
66.00000 -0.50 |
66.00 | 66.00 | 66.00 | 25,000 |
| 21 May 14 |
66.50000 -1.00 |
68.80 | 66.00 | 67.50 | 103,900 |
| 20 May 14 |
67.50000 +1.30 |
68.80 | 66.20 | 67.50 | 10,025 |
| 19 May 14 |
66.20000 -1.80 |
66.20 | 66.20 | 66.20 | 25,000 |
| 16 May 14 |
68.00000 -1.30 |
69.00 | 67.00 | 69.00 | 47,475 |
| 15 May 14 |
69.30000 -0.50 |
69.50 | 69.00 | 69.50 | 87,000 |
| 14 May 14 |
69.80000 +0.75 |
69.80 | 69.80 | 69.80 | 14,225 |
| 13 May 14 |
69.05000 -0.75 |
69.05 | 69.05 | 69.05 | 15,950 |
| 12 May 14 |
69.80000 +0.10 |
69.80 | 69.80 | 69.80 | 53,475 |
| 09 May 14 |
69.70000 +0.00 |
69.80 | 69.70 | 69.70 | 92,175 |
| 07 May 14 |
69.70000 +0.65 |
69.70 | 69.70 | 69.70 | 7,100 |
| 06 May 14 |
69.05000 -0.55 |
69.05 | 68.42 | 69.05 | 154,150 |
| 02 May 14 |
69.60000 +0.60 |
70.29 | 69.20 | 69.20 | 409,250 |
| 01 May 14 |
69.00000 +0.70 |
69.00 | 69.00 | 69.00 | 37,500 |
| 30 Apr 14 |
68.30000 +0.00 |
69.60 | 67.00 | 68.30 | 603,725 |
| 29 Apr 14 |
68.30000 -1.30 |
69.60 | 67.60 | 68.50 | 278,525 |
| 25 Apr 14 |
69.60000 +1.10 |
69.65 | 69.60 | 69.60 | 77,125 |
| 24 Apr 14 |
68.50000 -0.40 |
69.65 | 67.60 | 68.90 | 28,625 |
| 23 Apr 14 |
68.90000 -1.10 |
69.80 | 67.55 | 69.80 | 410,625 |
| 22 Apr 14 |
70.00000 +0.00 |
70.20 | 69.60 | 70.00 | 522,100 |
| 17 Apr 14 |
70.00000 +0.00 |
70.40 | 69.60 | 70.00 | 411,400 |
| 16 Apr 14 |
70.00000 +0.80 |
70.10 | 69.20 | 69.20 | 250,250 |
| 15 Apr 14 |
69.20000 +6.40 |
71.00 | 68.00 | 68.50 | 1,293,525 |
| 14 Apr 14 |
62.80000 +0.30 |
62.80 | 62.80 | 62.80 | 23,600 |
| 11 Apr 14 |
62.50000 -0.15 |
63.00 | 62.20 | 62.50 | 3,600 |
| 10 Apr 14 |
62.64616 -0.55 |
62.65 | 62.65 | 62.65 | 125,000 |
| 09 Apr 14 |
63.20000 -0.55 |
64.20 | 62.86 | 63.60 | 34,025 |
| 08 Apr 14 |
63.75000 +0.05 |
63.75 | 63.75 | 63.75 | 8,175 |
| 07 Apr 14 |
63.70000 -1.50 |
63.70 | 63.70 | 63.70 | 12,500 |
| 04 Apr 14 |
65.20000 +0.90 |
65.20 | 65.20 | 65.20 | 30,525 |
| 01 Apr 14 |
64.30000 +0.00 |
65.20 | 63.70 | 64.30 | 131,250 |
| 31 Mar 14 |
64.30000 -0.50 |
65.20 | 63.70 | 64.80 | 190,975 |
| 28 Mar 14 |
64.80000 +1.10 |
65.28 | 64.00 | 64.00 | 309,475 |
| 27 Mar 14 |
63.70000 -1.10 |
65.30 | 63.00 | 64.80 | 364,075 |
| 26 Mar 14 |
64.80000 +2.20 |
65.40 | 61.60 | 61.60 | 279,225 |
| 25 Mar 14 |
62.60000 -0.20 |
62.80 | 62.60 | 62.60 | 92,025 |
| 24 Mar 14 |
62.80000 +1.60 |
62.80 | 62.80 | 62.80 | 10,375 |
| 21 Mar 14 |
61.20000 +0.80 |
62.00 | 60.24 | 60.40 | 136,475 |
| 20 Mar 14 |
60.40000 +0.00 |
61.20 | 60.00 | 60.40 | 461,850 |
| 19 Mar 14 |
60.40000 +0.60 |
61.20 | 60.40 | 60.40 | 25,575 |
| 18 Mar 14 |
59.80000 -1.40 |
59.80 | 59.80 | 59.80 | 25,000 |
| 17 Mar 14 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 40,150 |
| 14 Mar 14 |
61.20000 +1.60 |
61.20 | 61.20 | 61.20 | 50,000 |
| 13 Mar 14 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 10,200 |
| 11 Mar 14 |
59.60000 -1.80 |
61.50 | 59.52 | 60.00 | 58,375 |
| 10 Mar 14 |
61.40000 +1.30 |
61.40 | 61.40 | 61.40 | 25,000 |
| 07 Mar 14 |
60.10000 -1.10 |
61.00 | 60.10 | 61.00 | 144,375 |
| 06 Mar 14 |
61.20000 +0.20 |
61.90 | 60.20 | 61.00 | 50,125 |
| 05 Mar 14 |
61.00000 +0.00 |
61.95 | 60.00 | 61.00 | 919,300 |
| 04 Mar 14 |
61.00000 +0.70 |
61.95 | 61.00 | 61.00 | 139,525 |
| 03 Mar 14 |
60.30000 -0.90 |
60.30 | 60.30 | 60.30 | 25,000 |
| 28 Feb 14 |
61.20000 -0.80 |
62.00 | 61.20 | 61.50 | 156,525 |
| 27 Feb 14 |
62.00000 +0.00 |
62.95 | 60.85 | 62.00 | 83,700 |
| 26 Feb 14 |
62.00000 +0.90 |
63.00 | 61.20 | 61.20 | 144,750 |
| 25 Feb 14 |
61.10000 +1.10 |
62.00 | 61.00 | 61.00 | 96,475 |
| 24 Feb 14 |
60.00000 +1.00 |
61.00 | 59.00 | 59.00 | 287,225 |
| 21 Feb 14 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 7,875 |
| 19 Feb 14 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 33,600 |
| 18 Feb 14 |
59.00000 +1.20 |
59.00 | 59.00 | 59.00 | 43,750 |
| 14 Feb 14 |
57.80000 -1.00 |
59.00 | 57.40 | 58.00 | 50,000 |
| 13 Feb 14 |
58.80000 +1.80 |
59.00 | 58.80 | 58.80 | 28,675 |
| 10 Feb 14 |
57.00000 -2.00 |
57.00 | 57.00 | 57.00 | 50,000 |
| 07 Feb 14 |
59.00000 +2.20 |
59.00 | 57.30 | 57.30 | 147,175 |
| 06 Feb 14 |
56.80000 +1.20 |
56.80 | 56.80 | 56.80 | 37,675 |
| 05 Feb 14 |
55.60000 +1.00 |
56.60 | 54.95 | 54.95 | 108,750 |
| 04 Feb 14 |
54.60000 -0.05 |
54.65 | 54.60 | 54.60 | 155,375 |
| 03 Feb 14 |
54.65000 -0.05 |
54.70 | 54.65 | 54.65 | 43,100 |
| 31 Jan 14 |
54.70000 +0.70 |
54.80 | 54.70 | 54.70 | 58,250 |
| 30 Jan 14 |
54.00000 +0.00 |
54.70 | 53.20 | 54.00 | 67,175 |
| 29 Jan 14 |
54.00000 +0.00 |
55.10 | 54.00 | 54.60 | 71,075 |
| 28 Jan 14 |
54.00000 -1.90 |
54.00 | 54.00 | 54.00 | 50,000 |
| 27 Jan 14 |
55.90000 -0.60 |
57.00 | 55.40 | 56.50 | 175,950 |
| 23 Jan 14 |
56.50000 +0.00 |
57.00 | 55.10 | 56.50 | 30,000 |
| 22 Jan 14 |
56.50000 +1.60 |
56.70 | 55.10 | 55.90 | 82,500 |
| 21 Jan 14 |
54.90000 -1.80 |
54.90 | 54.90 | 54.90 | 2,850 |
| 20 Jan 14 |
56.70000 +0.80 |
56.70 | 56.70 | 56.70 | 13,225 |
| 17 Jan 14 |
55.90000 +0.00 |
56.70 | 54.80 | 55.90 | 555,625 |
| 16 Jan 14 |
55.90000 +0.90 |
56.70 | 54.80 | 55.90 | 86,250 |
| 15 Jan 14 |
55.00000 -1.50 |
55.00 | 55.00 | 55.00 | 50,000 |
| 14 Jan 14 |
56.50000 +0.00 |
57.70 | 55.00 | 56.50 | 95,075 |
| 13 Jan 14 |
56.50000 +0.90 |
57.70 | 56.00 | 56.00 | 110,750 |
| 08 Jan 14 |
55.60000 +1.00 |
56.20 | 54.20 | 55.90 | 133,375 |
| 07 Jan 14 |
54.60000 -1.24 |
54.60 | 54.60 | 54.60 | 50,000 |
| 06 Jan 14 |
55.84000 -1.96 |
55.84 | 55.84 | 55.84 | 25,000 |
| 03 Jan 14 |
57.80000 +1.00 |
57.80 | 57.80 | 57.80 | 5,000 |
| 02 Jan 14 |
56.80000 +0.50 |
58.40 | 55.80 | 57.10 | 108,550 |
| 30 Dec 13 |
56.30000 -1.70 |
56.30 | 56.00 | 56.30 | 137,900 |
| 27 Dec 13 |
58.00000 +1.40 |
58.00 | 58.00 | 58.00 | 50,000 |
| 24 Dec 13 |
56.60000 +0.60 |
56.60 | 56.00 | 56.00 | 100,500 |
| 23 Dec 13 |
56.00000 +0.80 |
56.00 | 56.00 | 56.00 | 62,825 |
| 19 Dec 13 |
55.20000 -0.60 |
55.95 | 55.20 | 55.20 | 1,357,125 |
| 18 Dec 13 |
55.80000 +0.20 |
55.80 | 55.80 | 55.80 | 25 |
| 17 Dec 13 |
55.60000 +2.36 |
56.00 | 54.40 | 55.50 | 2,103,200 |
| 16 Dec 13 |
53.24000 -1.71 |
53.24 | 53.24 | 53.24 | 22,275 |
| 13 Dec 13 |
54.95000 +1.69 |
55.00 | 54.95 | 54.95 | 57,500 |
| 12 Dec 13 |
53.26000 +0.06 |
53.26 | 53.26 | 53.26 | 18,175 |
| 11 Dec 13 |
53.20000 -1.00 |
53.20 | 53.20 | 53.20 | 14,200 |
| 10 Dec 13 |
54.20000 -0.80 |
54.20 | 54.20 | 54.20 | 250,000 |
| 06 Dec 13 |
55.00000 -0.60 |
55.00 | 55.00 | 55.00 | 37,500 |
| 05 Dec 13 |
55.60000 +0.00 |
55.80 | 54.40 | 55.60 | 1,454,050 |
| 04 Dec 13 |
55.60000 -0.50 |
56.60 | 54.40 | 56.10 | 205,250 |
| 03 Dec 13 |
56.10000 +0.50 |
56.80 | 55.20 | 56.30 | 113,825 |
| 29 Nov 13 |
55.60000 -0.40 |
55.60 | 55.20 | 55.60 | 312,500 |
| 28 Nov 13 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 137,050 |
| 27 Nov 13 |
56.00000 +1.70 |
57.00 | 54.40 | 54.40 | 202,225 |
| 26 Nov 13 |
54.30000 +4.10 |
56.00 | 52.00 | 53.00 | 609,625 |
| 25 Nov 13 |
50.20000 -0.20 |
50.20 | 50.20 | 50.20 | 100,000 |
| 22 Nov 13 |
50.40000 -1.00 |
50.40 | 50.40 | 50.40 | 99,725 |
| 21 Nov 13 |
51.40000 +0.00 |
51.60 | 50.00 | 51.40 | 95,000 |
| 20 Nov 13 |
51.40000 -0.40 |
52.60 | 50.00 | 51.40 | 90,000 |
| 19 Nov 13 |
51.80000 +0.80 |
51.80 | 51.80 | 51.80 | 59,525 |
| 18 Nov 13 |
51.00000 -0.80 |
51.80 | 51.00 | 51.00 | 57,500 |
| 15 Nov 13 |
51.80000 -0.20 |
51.80 | 51.80 | 51.80 | 73,250 |
| 14 Nov 13 |
52.00000 +0.00 |
52.00 | 52.00 | 52.00 | 2,250 |
| 13 Nov 13 |
52.00000 +1.50 |
52.00 | 52.00 | 52.00 | 11,075 |
| 11 Nov 13 |
50.50000 -0.30 |
51.20 | 49.40 | 50.10 | 63,250 |
| 08 Nov 13 |
50.80000 +0.80 |
50.80 | 50.80 | 50.80 | 25,000 |
| 07 Nov 13 |
50.00000 +1.60 |
50.00 | 50.00 | 50.00 | 12,500 |
| 06 Nov 13 |
48.40000 -0.10 |
48.40 | 48.40 | 48.40 | 32,500 |
| 05 Nov 13 |
48.50000 +0.90 |
49.60 | 47.00 | 48.50 | 138,025 |
| 04 Nov 13 |
47.60000 +0.20 |
47.60 | 47.60 | 47.60 | 5,000 |
| 01 Nov 13 |
47.40000 -0.60 |
47.40 | 47.40 | 47.40 | 12,750 |
| 29 Oct 13 |
48.00000 +1.20 |
48.00 | 48.00 | 48.00 | 81,600 |
| 28 Oct 13 |
46.80000 +0.50 |
47.60 | 46.30 | 46.80 | 77,500 |
| 25 Oct 13 |
46.30000 -0.70 |
46.30 | 46.30 | 46.30 | 22,500 |
| 23 Oct 13 |
47.00000 +0.50 |
47.00 | 47.00 | 47.00 | 187,500 |
| 22 Oct 13 |
46.50000 +0.80 |
47.60 | 45.70 | 46.50 | 252,025 |
| 21 Oct 13 |
45.70000 -0.80 |
45.70 | 45.70 | 45.70 | 127,850 |
| 18 Oct 13 |
46.50000 -0.50 |
47.60 | 45.70 | 46.50 | 90,125 |
| 17 Oct 13 |
47.00000 +0.50 |
47.00 | 47.00 | 47.00 | 125,000 |
| 11 Oct 13 |
46.50000 -0.90 |
46.55 | 46.45 | 46.50 | 15,000 |
| 10 Oct 13 |
47.40000 +1.70 |
47.40 | 47.40 | 47.40 | 2,850 |
| 09 Oct 13 |
45.70000 +0.00 |
45.70 | 45.70 | 45.70 | 5,100 |
| 08 Oct 13 |
45.70000 -0.20 |
45.70 | 45.70 | 45.70 | 4,725 |
| 07 Oct 13 |
45.90000 -0.60 |
45.90 | 45.90 | 45.90 | 1,350 |
| 04 Oct 13 |
46.50000 +1.10 |
47.40 | 45.70 | 46.60 | 115,300 |
| 03 Oct 13 |
45.40000 -0.80 |
45.40 | 45.40 | 45.40 | 250,000 |
| 02 Oct 13 |
46.20000 +0.20 |
46.20 | 46.20 | 46.20 | 7,500 |
| 01 Oct 13 |
46.00000 -1.00 |
46.00 | 46.00 | 46.00 | 50,000 |
| 30 Sep 13 |
47.00000 +1.00 |
47.00 | 47.00 | 47.00 | 187,500 |
| 27 Sep 13 |
46.00000 -0.50 |
46.00 | 46.00 | 46.00 | 45,950 |
| 26 Sep 13 |
46.50000 +0.50 |
46.55 | 46.45 | 46.50 | 87,500 |
| 25 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 28,275 |
| 24 Sep 13 |
46.00000 -1.00 |
46.00 | 46.00 | 46.00 | 24,075 |
| 23 Sep 13 |
47.00000 +1.00 |
47.00 | 47.00 | 47.00 | 137,500 |
| 20 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 7,500 |
| 19 Sep 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 121,250 |
| 17 Sep 13 |
46.00000 -1.40 |
46.00 | 46.00 | 46.00 | 29,475 |
| 16 Sep 13 |
47.40000 +1.00 |
47.40 | 47.40 | 47.40 | 1,650 |
| 13 Sep 13 |
46.40000 +0.00 |
46.45 | 46.35 | 46.40 | 198,350 |
| 11 Sep 13 |
46.40000 +0.05 |
46.60 | 45.60 | 46.30 | 143,750 |
| 06 Sep 13 |
46.35000 +1.75 |
46.35 | 46.35 | 46.35 | 250,000 |
| 05 Sep 13 |
44.60000 -2.35 |
44.60 | 44.60 | 44.60 | 50,000 |
| 03 Sep 13 |
46.95000 +1.35 |
46.95 | 46.95 | 46.95 | 5,400 |
| 02 Sep 13 |
45.60000 +1.30 |
45.60 | 45.40 | 45.40 | 91,325 |
| 29 Aug 13 |
44.30000 -1.50 |
44.30 | 44.00 | 44.30 | 100,000 |
| 23 Aug 13 |
45.80000 +0.40 |
45.80 | 45.80 | 45.80 | 21,825 |
| 22 Aug 13 |
45.40000 -2.10 |
45.40 | 44.20 | 45.40 | 300,000 |
| 20 Aug 13 |
47.50000 +1.00 |
47.50 | 47.50 | 47.50 | 75,000 |
| 19 Aug 13 |
46.50000 -0.50 |
46.50 | 46.50 | 46.50 | 625 |
| 09 Aug 13 |
47.00000 +0.80 |
47.05 | 46.95 | 47.00 | 50,000 |
| 08 Aug 13 |
46.20000 -0.30 |
46.20 | 46.20 | 46.20 | 250,000 |
| 07 Aug 13 |
46.50000 -1.00 |
47.50 | 46.00 | 47.50 | 352,225 |
| 05 Aug 13 |
47.50000 +0.00 |
48.27 | 46.00 | 47.50 | 563,875 |
| 01 Aug 13 |
47.50000 +0.00 |
49.26 | 47.01 | 47.50 | 106,575 |
| 31 Jul 13 |
47.50000 +0.50 |
47.60 | 47.00 | 47.00 | 251,250 |
| 30 Jul 13 |
47.00000 +1.00 |
47.00 | 46.50 | 46.50 | 146,250 |
| 22 Jul 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 25,000 |
| 12 Jul 13 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 25,000 |
| 11 Jul 13 |
46.00000 +1.20 |
46.00 | 46.00 | 46.00 | 1,350 |
| 05 Jul 13 |
44.80000 +0.30 |
44.80 | 44.80 | 44.80 | 25,000 |
| 02 Jul 13 |
44.50000 -1.00 |
45.32 | 44.00 | 45.32 | 212,500 |
| 01 Jul 13 |
45.50000 -0.30 |
45.80 | 45.30 | 45.30 | 37,150 |
| 28 Jun 13 |
45.80000 +1.80 |
45.80 | 45.80 | 45.80 | 25,000 |
| 27 Jun 13 |
44.00000 +1.50 |
44.00 | 43.00 | 43.00 | 150,000 |
| 25 Jun 13 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 125,000 |
| 24 Jun 13 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 51,325 |
| 20 Jun 13 |
42.50000 -1.50 |
44.00 | 42.40 | 43.00 | 74,625 |
| 19 Jun 13 |
44.00000 +1.00 |
44.00 | 44.00 | 44.00 | 93,750 |
| 13 Jun 13 |
43.00000 +1.74 |
43.00 | 43.00 | 43.00 | 50,000 |
| 12 Jun 13 |
41.26000 -0.99 |
41.26 | 41.26 | 41.26 | 43,025 |
| 11 Jun 13 |
42.25000 +0.05 |
42.25 | 42.25 | 42.25 | 12,275 |
| 10 Jun 13 |
42.20000 -0.80 |
42.20 | 42.20 | 42.20 | 25,000 |
| 07 Jun 13 |
43.00000 +1.70 |
43.60 | 42.50 | 42.50 | 38,025 |
| 31 May 13 |
41.30000 +0.30 |
41.30 | 41.30 | 41.30 | 475,000 |
| 29 May 13 |
41.00000 +1.80 |
41.00 | 41.00 | 41.00 | 253,750 |
| 28 May 13 |
39.20000 +0.00 |
39.20 | 39.20 | 39.20 | 77,850 |
| 22 May 13 |
39.20000 +0.00 |
39.20 | 39.20 | 39.20 | 157,500 |
| 21 May 13 |
39.20000 -0.80 |
39.20 | 39.20 | 39.20 | 14,750 |
| 17 May 13 |
40.00000 +1.50 |
40.80 | 39.00 | 39.50 | 266,025 |
| 16 May 13 |
38.50000 +0.10 |
38.50 | 38.50 | 38.50 | 6,150 |
| 15 May 13 |
38.40000 -2.20 |
38.40 | 38.40 | 38.40 | 25,000 |
| 10 May 13 |
40.60000 +2.40 |
40.60 | 40.60 | 40.60 | 20,000 |
| 09 May 13 |
38.20000 -1.60 |
38.20 | 38.20 | 38.20 | 60,525 |
| 08 May 13 |
39.80000 +0.30 |
39.80 | 39.80 | 39.80 | 182,500 |
| 07 May 13 |
39.50000 +1.00 |
40.00 | 38.20 | 39.50 | 262,500 |
| 02 May 13 |
38.50000 +0.50 |
40.00 | 38.00 | 38.50 | 487,500 |
| 01 May 13 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 125,000 |
| 30 Apr 13 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 27,750 |
| 29 Apr 13 |
38.00000 -0.40 |
38.00 | 38.00 | 38.00 | 275,000 |
| 26 Apr 13 |
38.40000 -0.60 |
38.40 | 38.40 | 38.40 | 32,150 |
| 25 Apr 13 |
39.00000 +0.00 |
39.00 | 39.00 | 39.00 | 25,000 |
| 24 Apr 13 |
39.00000 +1.20 |
39.00 | 39.00 | 39.00 | 37,500 |
| 22 Apr 13 |
37.80000 -2.60 |
37.80 | 37.80 | 37.80 | 250,000 |
| 19 Apr 13 |
40.40000 +2.00 |
40.40 | 40.40 | 40.40 | 15,000 |
| 18 Apr 13 |
38.40000 -1.60 |
38.40 | 38.40 | 38.40 | 25,000 |
| 17 Apr 13 |
40.00000 -0.40 |
40.40 | 40.00 | 40.00 | 337,500 |
| 15 Apr 13 |
40.40000 +0.00 |
40.40 | 40.40 | 40.40 | 361,200 |
| 12 Apr 13 |
40.40000 +2.35 |
40.40 | 40.40 | 40.40 | 75,000 |
| 11 Apr 13 |
38.05000 +0.35 |
38.05 | 37.80 | 38.05 | 57,925 |
| 10 Apr 13 |
37.70000 +0.00 |
37.70 | 37.70 | 37.70 | 81,150 |
| 09 Apr 13 |
37.70000 -0.50 |
37.70 | 37.70 | 37.70 | 12,925 |
| 04 Apr 13 |
38.20000 -0.30 |
38.20 | 37.70 | 38.20 | 150,000 |
| 28 Mar 13 |
38.50000 +0.00 |
39.80 | 38.50 | 38.50 | 100,000 |
| 25 Mar 13 |
38.50000 +1.00 |
39.70 | 37.50 | 38.50 | 93,750 |
| 21 Mar 13 |
37.50000 -1.00 |
37.50 | 37.50 | 37.50 | 7,675 |
| 19 Mar 13 |
38.50000 +0.50 |
38.80 | 37.00 | 38.00 | 322,500 |
| 18 Mar 13 |
38.00000 -1.00 |
38.60 | 37.41 | 38.60 | 74,075 |
| 15 Mar 13 |
39.00000 -0.20 |
39.80 | 39.00 | 39.80 | 790,100 |
| 14 Mar 13 |
39.20000 -1.30 |
39.20 | 39.05 | 39.20 | 204,375 |
| 13 Mar 13 |
40.50000 +0.00 |
41.40 | 39.00 | 40.50 | 383,350 |
| 12 Mar 13 |
40.50000 +1.20 |
41.40 | 39.30 | 40.50 | 65,550 |
| 08 Mar 13 |
39.30000 -2.10 |
39.30 | 39.30 | 39.30 | 63,075 |
| 06 Mar 13 |
41.40000 +0.90 |
42.00 | 41.40 | 41.40 | 237,500 |
| 05 Mar 13 |
40.50000 +0.50 |
41.40 | 39.30 | 40.50 | 46,700 |
| 04 Mar 13 |
40.00000 -0.50 |
40.00 | 40.00 | 40.00 | 250,000 |
| 01 Mar 13 |
40.50000 +1.80 |
41.40 | 39.30 | 40.50 | 97,700 |
| 28 Feb 13 |
38.70000 +0.00 |
38.70 | 38.70 | 38.70 | 23,675 |
| 27 Feb 13 |
38.70000 -2.70 |
38.70 | 38.70 | 38.70 | 18,750 |
| 26 Feb 13 |
41.40000 +1.98 |
41.40 | 41.40 | 41.40 | 25,000 |
| 25 Feb 13 |
39.42000 -1.78 |
39.42 | 39.42 | 39.42 | 43,375 |
| 22 Feb 13 |
41.20000 -1.20 |
42.40 | 39.42 | 41.20 | 270,100 |
| 21 Feb 13 |
42.40000 +1.20 |
42.40 | 42.40 | 42.40 | 31,250 |
| 20 Feb 13 |
41.20000 +0.70 |
42.00 | 40.88 | 40.88 | 273,275 |
| 19 Feb 13 |
40.50000 +1.09 |
42.00 | 39.42 | 40.50 | 224,675 |
| 18 Feb 13 |
39.41000 -1.59 |
39.41 | 39.20 | 39.41 | 140,000 |
| 15 Feb 13 |
41.00000 +1.70 |
41.00 | 39.40 | 41.00 | 423,775 |
| 14 Feb 13 |
39.30000 -1.70 |
39.30 | 39.30 | 39.30 | 6,075 |
| 13 Feb 13 |
41.00000 +1.95 |
42.00 | 39.30 | 41.00 | 442,250 |
| 12 Feb 13 |
39.05000 -1.95 |
39.05 | 39.05 | 39.05 | 80,000 |
| 11 Feb 13 |
41.00000 +0.00 |
42.20 | 39.05 | 41.00 | 96,600 |
| 08 Feb 13 |
41.00000 +1.70 |
41.80 | 39.05 | 41.00 | 318,475 |
| 07 Feb 13 |
39.30000 -0.30 |
39.30 | 39.05 | 39.30 | 91,775 |
| 06 Feb 13 |
39.60000 -1.60 |
39.60 | 38.60 | 39.60 | 306,575 |
| 05 Feb 13 |
41.20000 +0.20 |
41.90 | 39.60 | 41.20 | 527,850 |
| 04 Feb 13 |
41.00000 +0.50 |
41.00 | 39.30 | 40.50 | 201,925 |
| 01 Feb 13 |
40.50000 +0.00 |
42.00 | 39.30 | 40.50 | 575,625 |
| 31 Jan 13 |
40.50000 +0.50 |
41.00 | 39.30 | 40.50 | 21,150 |
| 30 Jan 13 |
40.00000 -1.00 |
40.00 | 39.30 | 40.00 | 316,250 |
| 29 Jan 13 |
41.00000 +1.70 |
42.00 | 39.30 | 41.00 | 115,325 |
| 28 Jan 13 |
39.30000 -1.70 |
39.30 | 39.30 | 39.30 | 134,950 |
| 25 Jan 13 |
41.00000 +0.00 |
42.80 | 39.30 | 41.00 | 602,000 |
| 24 Jan 13 |
41.00000 +0.00 |
43.00 | 38.60 | 41.00 | 633,250 |
| 23 Jan 13 |
41.00000 +0.00 |
43.00 | 39.05 | 41.00 | 843,975 |
| 22 Jan 13 |
41.00000 +0.50 |
41.00 | 39.50 | 40.50 | 866,075 |
| 21 Jan 13 |
40.50000 +1.35 |
40.60 | 39.15 | 40.50 | 375,350 |
| 18 Jan 13 |
39.15000 -1.05 |
39.15 | 39.13 | 39.15 | 162,250 |
| 17 Jan 13 |
40.20000 -1.30 |
40.20 | 38.60 | 40.20 | 703,300 |
| 16 Jan 13 |
41.50000 +1.50 |
43.00 | 39.40 | 41.50 | 304,125 |
| 15 Jan 13 |
40.00000 -2.00 |
40.00 | 40.00 | 40.00 | 275 |
| 14 Jan 13 |
42.00000 +1.60 |
42.40 | 40.00 | 42.00 | 121,250 |
| 11 Jan 13 |
40.40000 +0.10 |
40.40 | 40.30 | 40.40 | 46,050 |
| 10 Jan 13 |
40.30000 -1.70 |
40.30 | 40.00 | 40.30 | 77,500 |
| 09 Jan 13 |
42.00000 +1.70 |
42.40 | 41.00 | 42.00 | 387,500 |
| 08 Jan 13 |
40.30000 -1.70 |
40.30 | 40.30 | 40.30 | 21,250 |
| 07 Jan 13 |
42.00000 +0.20 |
42.40 | 40.30 | 42.00 | 72,075 |
| 04 Jan 13 |
41.80000 +1.60 |
41.80 | 41.80 | 41.80 | 175,000 |
| 03 Jan 13 |
40.20000 +0.18 |
40.20 | 40.02 | 40.20 | 339,400 |
| 02 Jan 13 |
40.02000 -0.48 |
40.02 | 40.02 | 40.02 | 15,000 |
| 31 Dec 12 |
40.50000 -1.10 |
41.40 | 40.00 | 40.50 | 336,025 |
| 28 Dec 12 |
41.60000 +1.10 |
41.60 | 41.60 | 41.60 | 5,900 |
| 27 Dec 12 |
40.50000 +0.00 |
41.60 | 40.00 | 40.50 | 682,650 |
| 24 Dec 12 |
40.50000 +0.00 |
41.60 | 39.76 | 40.50 | 50,150 |
| 21 Dec 12 |
40.50000 +0.45 |
41.80 | 40.05 | 40.50 | 188,725 |
| 20 Dec 12 |
40.05000 +0.00 |
40.05 | 40.05 | 40.05 | 38,750 |
| 19 Dec 12 |
40.05000 -0.45 |
40.05 | 40.00 | 40.05 | 215,750 |
| 18 Dec 12 |
40.50000 +0.00 |
41.80 | 39.90 | 40.50 | 36,825 |
| 17 Dec 12 |
40.50000 +0.00 |
41.80 | 39.80 | 40.50 | 340,800 |
| 14 Dec 12 |
40.50000 +0.30 |
41.80 | 39.80 | 40.50 | 112,500 |
| 13 Dec 12 |
40.20000 -0.30 |
40.20 | 40.20 | 40.20 | 36,950 |
| 12 Dec 12 |
40.50000 +0.75 |
40.50 | 39.80 | 40.50 | 311,475 |
| 11 Dec 12 |
39.75000 +0.65 |
39.75 | 39.15 | 39.75 | 487,975 |
| 10 Dec 12 |
39.10000 -1.90 |
39.10 | 39.10 | 39.10 | 175,000 |
| 07 Dec 12 |
41.00000 +1.85 |
41.00 | 39.75 | 41.00 | 414,050 |
| 06 Dec 12 |
39.15000 -1.85 |
39.15 | 39.15 | 39.15 | 21,250 |
| 05 Dec 12 |
41.00000 +1.00 |
42.60 | 39.13 | 41.00 | 548,275 |
| 04 Dec 12 |
40.00000 +0.50 |
40.00 | 39.60 | 39.60 | 386,675 |
| 03 Dec 12 |
39.50000 +0.00 |
39.90 | 39.20 | 39.50 | 49,000 |
| 30 Nov 12 |
39.50000 +0.00 |
40.00 | 39.10 | 39.50 | 177,275 |
| 29 Nov 12 |
39.50000 -1.50 |
40.50 | 35.60 | 35.60 | 511,400 |
| 28 Nov 12 |
41.00000 +0.50 |
41.00 | 41.00 | 41.00 | 125,000 |
| 27 Nov 12 |
40.50000 -0.50 |
40.80 | 39.00 | 40.80 | 85,550 |
| 26 Nov 12 |
41.00000 -0.20 |
41.00 | 41.00 | 41.00 | 250,000 |
| 23 Nov 12 |
41.20000 -0.80 |
41.20 | 40.00 | 41.20 | 299,375 |
| 22 Nov 12 |
42.00000 +0.00 |
42.00 | 42.00 | 42.00 | 6,250 |
| 21 Nov 12 |
42.00000 -0.80 |
42.00 | 40.40 | 42.00 | 375,000 |
| 19 Nov 12 |
42.80000 -0.20 |
43.00 | 42.00 | 42.80 | 8,275 |
| 15 Nov 12 |
43.00000 -0.20 |
43.76 | 41.60 | 43.00 | 126,125 |
| 14 Nov 12 |
43.20000 +0.20 |
43.20 | 43.20 | 43.20 | 11,375 |
| 13 Nov 12 |
43.00000 +1.00 |
44.00 | 40.16 | 42.00 | 188,750 |
| 12 Nov 12 |
42.00000 -7.00 |
42.20 | 39.40 | 42.20 | 430,975 |
| 09 Nov 12 |
49.00000 +0.40 |
51.00 | 48.60 | 49.00 | 211,675 |
| 08 Nov 12 |
48.60000 -0.40 |
48.60 | 47.20 | 48.60 | 19,500 |
| 05 Nov 12 |
49.00000 +1.90 |
51.60 | 47.40 | 50.00 | 88,550 |
| 30 Oct 12 |
47.10000 +0.00 |
47.10 | 47.10 | 47.10 | 20,000 |
| 25 Oct 12 |
47.10000 +0.00 |
47.10 | 47.10 | 47.10 | 50,450 |
| 23 Oct 12 |
47.10000 -0.85 |
47.10 | 47.10 | 47.10 | 43,475 |
| 22 Oct 12 |
47.95000 +0.00 |
47.95 | 47.95 | 47.95 | 51,725 |
| 19 Oct 12 |
47.95000 -0.05 |
47.95 | 47.00 | 47.95 | 36,550 |
| 18 Oct 12 |
47.99800 +0.00 |
48.00 | 47.00 | 48.00 | 101,700 |
| 17 Oct 12 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 102,500 |
| 16 Oct 12 |
48.00000 +0.00 |
48.10 | 47.00 | 48.00 | 163,000 |
| 15 Oct 12 |
48.00000 +0.00 |
48.90 | 48.00 | 48.00 | 23,725 |
| 12 Oct 12 |
48.00000 +1.00 |
48.00 | 47.05 | 48.00 | 105,875 |
| 11 Oct 12 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 12,500 |
| 10 Oct 12 |
47.00000 -1.50 |
47.00 | 47.00 | 47.00 | 25,000 |
| 09 Oct 12 |
48.50000 -0.50 |
49.70 | 47.40 | 49.70 | 297,500 |
| 05 Oct 12 |
49.00000 -1.50 |
49.00 | 49.00 | 49.00 | 50,000 |
| 04 Oct 12 |
50.50000 +0.50 |
51.20 | 49.25 | 50.50 | 450,000 |
| 03 Oct 12 |
50.00000 +1.50 |
50.00 | 49.22 | 49.22 | 151,825 |
| 02 Oct 12 |
48.50000 +0.50 |
50.00 | 47.20 | 48.00 | 173,575 |
| 01 Oct 12 |
48.00000 -7.00 |
49.60 | 45.70 | 49.50 | 684,475 |
| 27 Sep 12 |
55.00000 -1.35 |
56.35 | 53.00 | 55.00 | 29,350 |
| 26 Sep 12 |
56.35000 +0.00 |
56.35 | 56.35 | 56.35 | 1,000 |
| 25 Sep 12 |
56.35000 +2.35 |
56.35 | 56.35 | 56.35 | 25 |
| 21 Sep 12 |
54.00000 -2.40 |
54.00 | 54.00 | 54.00 | 25,000 |
| 19 Sep 12 |
56.40000 +3.40 |
56.60 | 56.40 | 56.40 | 75,000 |
| 18 Sep 12 |
53.00000 -2.40 |
53.00 | 53.00 | 53.00 | 25,000 |
| 17 Sep 12 |
55.40000 -2.40 |
57.80 | 54.40 | 56.00 | 229,125 |
| 14 Sep 12 |
57.80000 +2.30 |
57.80 | 57.80 | 57.80 | 43,050 |
| 13 Sep 12 |
55.50000 +2.50 |
59.00 | 53.00 | 53.00 | 336,725 |
| 12 Sep 12 |
53.00000 +1.30 |
54.30 | 53.00 | 53.00 | 217,625 |
| 11 Sep 12 |
51.70000 -0.20 |
53.60 | 50.60 | 51.90 | 564,075 |
| 10 Sep 12 |
51.90000 +0.90 |
52.80 | 50.20 | 51.00 | 183,250 |
| 07 Sep 12 |
51.00000 -2.00 |
52.40 | 50.00 | 52.40 | 873,200 |
| 06 Sep 12 |
53.00000 -1.50 |
54.00 | 53.00 | 54.00 | 179,050 |
| 05 Sep 12 |
54.50000 +0.50 |
55.60 | 53.20 | 54.00 | 245,575 |
| 04 Sep 12 |
54.00000 +3.00 |
55.00 | 52.20 | 52.20 | 359,175 |
| 03 Sep 12 |
51.00000 +2.50 |
52.60 | 47.60 | 48.50 | 263,625 |
| 31 Aug 12 |
48.50000 -0.50 |
49.00 | 47.40 | 49.00 | 87,500 |
| 30 Aug 12 |
49.00000 +0.00 |
49.60 | 47.40 | 49.00 | 477,975 |
| 29 Aug 12 |
49.00000 -1.00 |
50.00 | 47.40 | 50.00 | 255,950 |
| 28 Aug 12 |
50.00000 +0.00 |
51.00 | 48.20 | 50.00 | 603,600 |
| 24 Aug 12 |
50.00000 -1.00 |
51.20 | 49.00 | 51.00 | 187,475 |
| 23 Aug 12 |
51.00000 +0.00 |
52.60 | 49.45 | 51.00 | 47,500 |
| 22 Aug 12 |
51.00000 +1.00 |
52.80 | 49.40 | 49.50 | 91,875 |
| 21 Aug 12 |
50.00000 +0.20 |
50.00 | 50.00 | 50.00 | 29,575 |
| 20 Aug 12 |
49.80000 +1.30 |
49.80 | 49.80 | 49.80 | 77,550 |
| 17 Aug 12 |
48.50000 +0.20 |
51.00 | 47.00 | 48.30 | 449,100 |
| 16 Aug 12 |
48.30000 -1.28 |
50.00 | 47.77 | 48.50 | 129,300 |
| 15 Aug 12 |
49.57600 +0.78 |
49.80 | 49.58 | 49.58 | 251,000 |
| 13 Aug 12 |
48.80000 -0.20 |
50.00 | 48.38 | 49.00 | 261,725 |
| 10 Aug 12 |
49.00000 +1.00 |
49.90 | 47.20 | 48.00 | 250,225 |
| 09 Aug 12 |
48.00000 +5.00 |
49.00 | 44.55 | 44.55 | 356,250 |
| 08 Aug 12 |
43.00000 -2.50 |
46.00 | 41.37 | 45.00 | 533,150 |
| 07 Aug 12 |
45.50000 -0.28 |
46.00 | 45.20 | 45.30 | 188,500 |
| 06 Aug 12 |
45.78000 +0.48 |
45.79 | 45.78 | 45.78 | 23,975 |
| 03 Aug 12 |
45.30000 -0.25 |
45.80 | 45.20 | 45.20 | 81,250 |
| 02 Aug 12 |
45.55000 +1.05 |
45.55 | 45.55 | 45.55 | 62,500 |
| 01 Aug 12 |
44.50000 +0.50 |
45.40 | 43.40 | 44.50 | 82,300 |
| 31 Jul 12 |
44.00000 -2.17 |
44.00 | 44.00 | 44.00 | 125,000 |
| 30 Jul 12 |
46.17080 +1.12 |
46.20 | 46.17 | 46.17 | 76,075 |
| 27 Jul 12 |
45.05000 -1.55 |
45.05 | 45.00 | 45.05 | 1,118,500 |
| 26 Jul 12 |
46.60000 +1.50 |
46.60 | 46.60 | 46.60 | 22,500 |
| 25 Jul 12 |
45.10000 -0.50 |
45.10 | 45.10 | 45.10 | 9,050 |
| 24 Jul 12 |
45.60000 -0.70 |
45.60 | 45.60 | 45.60 | 25,000 |
| 19 Jul 12 |
46.30000 +0.00 |
46.80 | 44.80 | 46.30 | 163,625 |
| 18 Jul 12 |
46.30000 +0.30 |
46.90 | 45.79 | 46.00 | 112,500 |
| 16 Jul 12 |
46.00000 -0.20 |
46.20 | 45.10 | 46.00 | 71,250 |
| 13 Jul 12 |
46.19800 +0.00 |
46.20 | 46.20 | 46.20 | 1,075 |
| 11 Jul 12 |
46.19800 +0.20 |
46.20 | 46.20 | 46.20 | 42,500 |
| 10 Jul 12 |
46.00000 +0.20 |
46.20 | 45.78 | 46.00 | 34,500 |
| 09 Jul 12 |
45.80000 -0.50 |
45.80 | 45.00 | 45.80 | 75,000 |
| 06 Jul 12 |
46.30000 +0.20 |
46.60 | 46.20 | 46.30 | 47,875 |
| 04 Jul 12 |
46.10000 -1.48 |
46.10 | 44.60 | 46.10 | 246,975 |
| 03 Jul 12 |
47.57710 +2.18 |
47.58 | 47.58 | 47.58 | 5,250 |
| 02 Jul 12 |
45.40000 +0.60 |
45.40 | 45.40 | 45.40 | 65,000 |
| 29 Jun 12 |
44.79600 +0.10 |
44.80 | 44.77 | 44.77 | 88,000 |
| 28 Jun 12 |
44.70000 +0.50 |
45.20 | 43.31 | 44.20 | 67,150 |
| 27 Jun 12 |
44.20000 +1.20 |
45.40 | 43.02 | 43.50 | 297,675 |
| 26 Jun 12 |
43.00000 -2.00 |
43.00 | 42.00 | 42.50 | 309,750 |
| 25 Jun 12 |
45.00000 +0.78 |
45.55 | 44.20 | 45.00 | 21,650 |
| 22 Jun 12 |
44.22000 -0.78 |
44.22 | 44.22 | 44.22 | 25,000 |
| 21 Jun 12 |
45.00000 +0.00 |
45.60 | 45.00 | 45.00 | 192,500 |
| 20 Jun 12 |
45.00000 +0.00 |
45.60 | 44.12 | 45.00 | 93,175 |
| 18 Jun 12 |
45.00000 -0.70 |
45.60 | 44.00 | 45.60 | 97,500 |
| 15 Jun 12 |
45.70000 -0.70 |
46.60 | 45.00 | 46.40 | 148,725 |
| 14 Jun 12 |
46.40000 -0.95 |
46.60 | 45.50 | 46.20 | 26,050 |
| 08 Jun 12 |
47.35000 +0.95 |
47.39 | 47.35 | 47.35 | 56,725 |
| 07 Jun 12 |
46.40000 +0.84 |
46.44 | 44.42 | 45.30 | 65,300 |
| 06 Jun 12 |
45.56000 +0.26 |
45.56 | 45.56 | 45.56 | 24,950 |
| 01 Jun 12 |
45.30000 -1.60 |
46.20 | 45.00 | 46.20 | 175,000 |
| 31 May 12 |
46.90000 +0.00 |
47.08 | 46.50 | 46.90 | 29,425 |
| 30 May 12 |
46.90000 +0.00 |
47.40 | 46.20 | 46.90 | 164,550 |
| 25 May 12 |
46.90000 +0.50 |
47.80 | 45.40 | 46.00 | 187,500 |
| 24 May 12 |
46.40000 -2.90 |
48.00 | 46.40 | 48.00 | 112,500 |
| 23 May 12 |
49.30000 -2.45 |
49.60 | 49.00 | 49.60 | 150,000 |
| 21 May 12 |
51.75418 +0.75 |
51.75 | 51.75 | 51.75 | 11,625 |
| 18 May 12 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 18,250 |
| 17 May 12 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 54,050 |
| 16 May 12 |
53.00000 -1.50 |
54.00 | 52.00 | 54.00 | 48,525 |
| 15 May 12 |
54.50000 +0.00 |
54.80 | 54.00 | 54.50 | 150,900 |
| 14 May 12 |
54.50000 +0.50 |
54.80 | 54.00 | 54.50 | 107,650 |
| 11 May 12 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 17,500 |
| 10 May 12 |
54.00000 -0.42 |
54.00 | 53.00 | 54.00 | 198,550 |
| 09 May 12 |
54.42200 -1.58 |
54.42 | 54.00 | 54.42 | 139,050 |
| 08 May 12 |
56.00000 +0.00 |
57.60 | 54.40 | 56.00 | 179,200 |
| 04 May 12 |
56.00000 -1.60 |
56.00 | 56.00 | 56.00 | 62,500 |
| 03 May 12 |
57.60000 +2.10 |
57.60 | 57.60 | 57.60 | 21,525 |
| 02 May 12 |
55.50000 -0.90 |
56.00 | 54.00 | 54.80 | 1,345,775 |
| 01 May 12 |
56.40000 +1.20 |
56.40 | 56.40 | 56.40 | 75,000 |
| 30 Apr 12 |
55.20000 +2.20 |
55.20 | 55.20 | 55.20 | 37,500 |
| 27 Apr 12 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 25,000 |
| 26 Apr 12 |
53.00000 -3.30 |
53.00 | 53.00 | 53.00 | 12,500 |
| 25 Apr 12 |
56.30000 +0.70 |
56.60 | 55.40 | 56.10 | 90,125 |
| 24 Apr 12 |
55.60000 +0.40 |
55.60 | 55.00 | 55.50 | 137,500 |
| 23 Apr 12 |
55.20000 -1.03 |
55.20 | 55.00 | 55.20 | 68,850 |
| 18 Apr 12 |
56.23050 -0.57 |
56.23 | 55.20 | 56.23 | 31,725 |
| 17 Apr 12 |
56.80000 +0.20 |
56.80 | 56.80 | 56.80 | 26,000 |
| 16 Apr 12 |
56.60000 -0.20 |
56.60 | 55.00 | 56.60 | 300,000 |
| 13 Apr 12 |
56.80000 +0.80 |
56.80 | 55.00 | 56.80 | 87,425 |
| 12 Apr 12 |
56.00000 -1.80 |
56.00 | 56.00 | 56.00 | 25,000 |
| 11 Apr 12 |
57.80000 +2.60 |
57.80 | 55.00 | 57.80 | 156,250 |
| 10 Apr 12 |
55.20000 -2.80 |
55.20 | 55.20 | 55.20 | 30,000 |
| 05 Apr 12 |
58.00000 +1.90 |
58.60 | 56.10 | 58.00 | 153,275 |
| 04 Apr 12 |
56.10000 -1.90 |
56.10 | 56.10 | 56.10 | 101,050 |
| 03 Apr 12 |
58.00000 +2.30 |
58.80 | 55.00 | 55.70 | 550,975 |
| 02 Apr 12 |
55.70000 -1.30 |
57.20 | 54.00 | 57.00 | 349,475 |
| 30 Mar 12 |
57.00000 -1.00 |
58.00 | 56.00 | 58.00 | 99,100 |
| 29 Mar 12 |
58.00000 -0.50 |
58.00 | 56.00 | 58.00 | 187,100 |
| 28 Mar 12 |
58.50000 -2.00 |
60.00 | 57.00 | 60.00 | 355,000 |
| 27 Mar 12 |
60.50000 -1.50 |
61.00 | 59.00 | 61.00 | 209,550 |
| 26 Mar 12 |
62.00000 +0.00 |
62.20 | 62.00 | 62.20 | 47,500 |
| 23 Mar 12 |
62.00000 -1.00 |
62.00 | 62.00 | 62.00 | 35,000 |
| 21 Mar 12 |
63.00000 +0.00 |
63.80 | 62.20 | 63.00 | 116,075 |
| 20 Mar 12 |
63.00000 +0.00 |
63.60 | 62.60 | 63.50 | 112,500 |
| 19 Mar 12 |
63.00000 +0.50 |
63.00 | 62.50 | 62.50 | 18,075 |
| 16 Mar 12 |
62.50000 -0.30 |
63.00 | 62.00 | 62.50 | 1,025,000 |
| 15 Mar 12 |
62.80000 +1.80 |
63.00 | 62.80 | 62.80 | 322,350 |
| 14 Mar 12 |
61.00000 +1.00 |
62.80 | 60.00 | 60.00 | 5,182,700 |
| 13 Mar 12 |
60.00000 +0.00 |
61.40 | 57.20 | 60.00 | 153,700 |
| 12 Mar 12 |
60.00000 -1.50 |
60.80 | 59.00 | 60.80 | 240,000 |
| 09 Mar 12 |
61.50000 +1.03 |
62.55 | 60.47 | 61.50 | 42,475 |
| 08 Mar 12 |
60.47000 -1.53 |
60.47 | 60.47 | 60.47 | 30,500 |
| 07 Mar 12 |
62.00000 -4.00 |
65.00 | 58.00 | 65.00 | 257,900 |
| 06 Mar 12 |
66.00000 +0.00 |
67.40 | 64.40 | 66.00 | 83,375 |
| 05 Mar 12 |
66.00000 +1.80 |
67.60 | 62.80 | 64.00 | 182,775 |
| 02 Mar 12 |
64.20000 -1.30 |
65.60 | 64.20 | 65.50 | 205,600 |
| 01 Mar 12 |
65.50000 +2.50 |
67.00 | 63.00 | 63.00 | 345,825 |
| 29 Feb 12 |
63.00000 +0.00 |
64.00 | 61.00 | 63.00 | 152,475 |
| 28 Feb 12 |
63.00000 +0.50 |
63.20 | 60.00 | 62.50 | 308,925 |
| 27 Feb 12 |
62.50000 -1.00 |
62.60 | 61.00 | 62.60 | 246,275 |
| 24 Feb 12 |
63.50000 -3.00 |
64.00 | 63.00 | 64.00 | 125,425 |
| 22 Feb 12 |
66.50000 +0.50 |
67.53 | 65.00 | 66.50 | 50,150 |
| 21 Feb 12 |
66.00000 -1.50 |
66.00 | 65.00 | 66.00 | 175,000 |
| 20 Feb 12 |
67.50000 +2.50 |
68.00 | 65.00 | 66.50 | 79,250 |
| 17 Feb 12 |
65.00000 -1.00 |
65.00 | 65.00 | 65.00 | 750 |
| 16 Feb 12 |
66.00000 -1.00 |
66.00 | 66.00 | 66.00 | 25,500 |
| 15 Feb 12 |
66.99800 +0.00 |
67.00 | 67.00 | 67.00 | 9,550 |
| 14 Feb 12 |
67.00000 -1.00 |
68.80 | 66.00 | 68.00 | 116,200 |
| 13 Feb 12 |
68.00000 +0.00 |
68.70 | 66.00 | 68.00 | 26,275 |
| 10 Feb 12 |
68.00000 +0.00 |
68.80 | 66.00 | 68.00 | 25,900 |
| 09 Feb 12 |
68.00000 +0.50 |
68.55 | 66.00 | 67.50 | 111,250 |
| 08 Feb 12 |
67.50000 -2.50 |
68.55 | 66.20 | 68.55 | 141,325 |
| 07 Feb 12 |
70.00000 -1.00 |
71.00 | 68.20 | 71.00 | 193,475 |
| 06 Feb 12 |
71.00000 +0.00 |
71.40 | 70.00 | 71.00 | 199,975 |
| 03 Feb 12 |
71.00000 -0.50 |
71.60 | 70.00 | 71.50 | 481,675 |
| 02 Feb 12 |
71.50000 -4.00 |
73.20 | 71.00 | 73.20 | 265,125 |
| 01 Feb 12 |
75.50000 +0.50 |
75.80 | 73.40 | 75.00 | 39,525 |
| 31 Jan 12 |
75.00000 -1.00 |
76.00 | 73.40 | 76.00 | 53,275 |
| 30 Jan 12 |
76.00000 +0.00 |
77.20 | 74.40 | 76.00 | 70,400 |
| 27 Jan 12 |
76.00000 -0.50 |
77.40 | 75.40 | 76.50 | 77,075 |
| 26 Jan 12 |
76.50000 +1.50 |
77.40 | 75.40 | 75.40 | 36,750 |
| 25 Jan 12 |
75.00000 +0.00 |
77.00 | 74.50 | 75.00 | 133,000 |
| 24 Jan 12 |
75.00000 +0.00 |
76.60 | 74.00 | 75.00 | 165,925 |
| 23 Jan 12 |
75.00000 +1.70 |
78.00 | 73.00 | 73.30 | 546,075 |
| 20 Jan 12 |
73.30000 +0.80 |
75.00 | 71.50 | 72.50 | 440,975 |
| 19 Jan 12 |
72.50000 -2.50 |
76.00 | 69.00 | 75.00 | 406,525 |
| 18 Jan 12 |
75.00000 +0.60 |
76.70 | 74.08 | 74.50 | 340,325 |
| 17 Jan 12 |
74.40000 +1.90 |
74.40 | 70.40 | 72.50 | 468,050 |
| 16 Jan 12 |
72.50000 +4.50 |
77.00 | 66.40 | 67.50 | 1,371,850 |
| 13 Jan 12 |
68.00000 +6.50 |
75.00 | 61.20 | 61.20 | 1,168,250 |
| 11 Jan 12 |
61.50000 +1.50 |
61.50 | 61.50 | 61.50 | 8,000 |
| 10 Jan 12 |
60.00000 +0.00 |
60.00 | 58.00 | 60.00 | 312,500 |
| 09 Jan 12 |
60.00000 -0.05 |
60.00 | 60.00 | 60.00 | 29,625 |
| 05 Jan 12 |
60.05000 +0.00 |
60.05 | 60.00 | 60.05 | 20,000 |
| 04 Jan 12 |
60.05000 -1.95 |
60.05 | 60.05 | 60.05 | 18,075 |
| 03 Jan 12 |
62.00000 -0.95 |
63.95 | 60.00 | 62.00 | 53,200 |
| 30 Dec 11 |
62.95000 +2.95 |
62.95 | 62.95 | 62.95 | 37,500 |
| 29 Dec 11 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 13,575 |
| 28 Dec 11 |
60.00000 -2.60 |
60.00 | 60.00 | 60.00 | 11,875 |
| 23 Dec 11 |
62.60000 +1.10 |
62.60 | 62.60 | 62.60 | 50,000 |
| 22 Dec 11 |
61.50000 +2.00 |
62.60 | 60.64 | 60.64 | 434,600 |
| 21 Dec 11 |
59.50000 +4.50 |
61.00 | 56.00 | 56.00 | 120,325 |
| 19 Dec 11 |
55.00000 -1.38 |
56.38 | 53.20 | 55.00 | 48,075 |
| 16 Dec 11 |
56.38000 -0.02 |
56.40 | 56.38 | 56.38 | 1,625 |
| 15 Dec 11 |
56.40000 +0.90 |
56.40 | 56.40 | 56.40 | 1,150 |
| 14 Dec 11 |
55.50000 -0.70 |
57.40 | 54.00 | 57.00 | 69,575 |
| 13 Dec 11 |
56.20000 -1.30 |
56.20 | 56.20 | 56.20 | 37,500 |
| 12 Dec 11 |
57.50000 -1.00 |
57.60 | 56.00 | 57.60 | 157,850 |
| 09 Dec 11 |
58.50000 -1.00 |
58.50 | 58.50 | 58.50 | 65,300 |
| 08 Dec 11 |
59.50000 -0.30 |
60.00 | 58.50 | 58.50 | 76,050 |
| 05 Dec 11 |
59.80000 +1.04 |
59.80 | 59.80 | 59.80 | 25,000 |
| 02 Dec 11 |
58.76000 +0.76 |
58.76 | 58.76 | 58.76 | 25,000 |
| 01 Dec 11 |
58.00000 +1.30 |
58.00 | 58.00 | 58.00 | 144,300 |
| 30 Nov 11 |
56.70000 +0.10 |
57.00 | 55.40 | 55.80 | 16,950 |
| 29 Nov 11 |
56.60000 +0.60 |
57.00 | 56.60 | 56.60 | 67,225 |
| 25 Nov 11 |
56.00000 -0.60 |
57.00 | 55.00 | 56.00 | 236,600 |
| 23 Nov 11 |
56.60000 +0.60 |
56.60 | 56.60 | 56.60 | 20,000 |
| 22 Nov 11 |
56.00000 +1.50 |
56.03 | 55.10 | 56.00 | 54,925 |
| 21 Nov 11 |
54.50000 +0.00 |
56.00 | 54.02 | 54.50 | 48,900 |
| 16 Nov 11 |
54.50000 -1.30 |
56.60 | 54.00 | 54.50 | 180,750 |
| 15 Nov 11 |
55.80000 +1.80 |
55.80 | 55.80 | 55.80 | 1,000 |
| 14 Nov 11 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 121,400 |
| 11 Nov 11 |
54.50000 -0.10 |
56.00 | 54.00 | 54.50 | 579,050 |
| 09 Nov 11 |
54.60000 +2.55 |
54.60 | 54.60 | 54.60 | 26,300 |
| 07 Nov 11 |
52.05000 +0.05 |
52.05 | 52.05 | 52.05 | 25,000 |
| 03 Nov 11 |
52.00000 -0.40 |
52.00 | 52.00 | 52.00 | 350 |
| 02 Nov 11 |
52.40000 +0.40 |
52.40 | 52.00 | 52.40 | 125,000 |
| 01 Nov 11 |
52.00000 +1.00 |
52.00 | 52.00 | 52.00 | 12,500 |
| 25 Oct 11 |
51.00000 -0.60 |
51.00 | 51.00 | 51.00 | 8,200 |
| 21 Oct 11 |
51.60000 +0.20 |
51.60 | 51.60 | 51.60 | 37,500 |
| 20 Oct 11 |
51.40000 -1.10 |
51.40 | 51.40 | 51.40 | 46,875 |
| 05 Oct 11 |
52.50000 +0.00 |
52.50 | 52.50 | 52.50 | 125,000 |
| 04 Oct 11 |
52.50000 -0.50 |
52.50 | 51.00 | 52.50 | 825,000 |
| 03 Oct 11 |
53.00000 +0.80 |
53.80 | 53.00 | 53.00 | 152,500 |
| 30 Sep 11 |
52.20000 -0.80 |
52.20 | 52.20 | 52.20 | 12,500 |
| 16 Sep 11 |
53.00000 -1.04 |
54.00 | 53.00 | 54.00 | 875,000 |
| 13 Sep 11 |
54.04000 +0.44 |
54.04 | 54.04 | 54.04 | 12,500 |
| 09 Sep 11 |
53.60000 +0.40 |
53.60 | 53.60 | 53.60 | 62,500 |
| 08 Sep 11 |
53.20000 +1.20 |
53.20 | 53.20 | 53.20 | 125,000 |
| 05 Sep 11 |
52.00000 -0.60 |
52.00 | 52.00 | 52.00 | 53,950 |
| 25 Aug 11 |
52.60000 +1.60 |
52.60 | 52.60 | 52.60 | 90,000 |
| 24 Aug 11 |
51.00000 -0.76 |
51.00 | 51.00 | 51.00 | 25,000 |
| 15 Aug 11 |
51.76000 +0.76 |
51.76 | 51.76 | 51.76 | 1,100 |
| 12 Aug 11 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 37,500 |
| 11 Aug 11 |
51.00000 -0.96 |
51.00 | 51.00 | 51.00 | 62,500 |
| 10 Aug 11 |
51.96000 +0.46 |
51.96 | 51.96 | 51.96 | 20,000 |
| 09 Aug 11 |
51.50000 -2.50 |
52.00 | 50.00 | 51.50 | 690,000 |
| 08 Aug 11 |
54.00000 -1.40 |
54.00 | 54.00 | 54.00 | 2,500 |
| 04 Aug 11 |
55.40000 +0.10 |
55.40 | 55.00 | 55.40 | 54,225 |
| 03 Aug 11 |
55.30000 -1.70 |
55.30 | 55.30 | 55.30 | 25,000 |
| 25 Jul 11 |
57.00000 +1.40 |
57.00 | 57.00 | 57.00 | 62,500 |
| 20 Jul 11 |
55.60000 -1.56 |
55.60 | 55.60 | 55.60 | 87,500 |
| 19 Jul 11 |
57.16000 +0.96 |
57.16 | 57.16 | 57.16 | 50,000 |
| 15 Jul 11 |
56.20000 -0.80 |
57.16 | 55.50 | 56.00 | 712,450 |
| 14 Jul 11 |
57.00000 -0.70 |
57.00 | 57.00 | 57.00 | 3,300 |
| 13 Jul 11 |
57.70000 +3.07 |
57.70 | 57.70 | 57.70 | 63,175 |
| 12 Jul 11 |
54.63000 -2.37 |
54.63 | 54.63 | 54.63 | 43,850 |
| 11 Jul 11 |
57.00000 +1.70 |
57.00 | 57.00 | 57.00 | 125,000 |
| 08 Jul 11 |
55.30000 +2.10 |
55.30 | 55.30 | 55.30 | 50,000 |
| 07 Jul 11 |
53.20000 -1.80 |
53.20 | 53.00 | 53.20 | 102,500 |
| 05 Jul 11 |
55.00000 +0.60 |
55.00 | 55.00 | 55.00 | 67,500 |
| 04 Jul 11 |
54.40000 +0.60 |
54.40 | 54.40 | 54.40 | 45,950 |
| 01 Jul 11 |
53.80000 -0.20 |
54.40 | 52.00 | 54.40 | 237,500 |
| 29 Jun 11 |
54.00000 -1.00 |
54.00 | 54.00 | 54.00 | 21,250 |
| 24 Jun 11 |
55.00000 -3.00 |
55.00 | 55.00 | 55.00 | 45,800 |
| 17 Jun 11 |
58.00000 +1.00 |
58.60 | 57.40 | 57.50 | 265,875 |
| 16 Jun 11 |
57.00000 -0.50 |
57.00 | 56.60 | 57.00 | 260,000 |
| 15 Jun 11 |
57.50000 +3.60 |
59.00 | 54.00 | 54.50 | 1,393,550 |
| 14 Jun 11 |
53.90000 +0.90 |
54.00 | 53.90 | 53.90 | 52,875 |
| 10 Jun 11 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 10,000 |
| 09 Jun 11 |
53.00000 -0.40 |
53.00 | 53.00 | 53.00 | 37,500 |
| 08 Jun 11 |
53.40000 +1.30 |
53.40 | 53.40 | 53.40 | 50,000 |
| 03 Jun 11 |
52.10000 +1.10 |
52.10 | 52.10 | 52.10 | 25,000 |
| 31 May 11 |
51.00000 -0.15 |
51.00 | 51.00 | 51.00 | 100,000 |
| 26 May 11 |
51.15000 -0.05 |
51.15 | 51.15 | 51.15 | 17,425 |
| 20 May 11 |
51.20000 -0.80 |
51.20 | 51.20 | 51.20 | 62,500 |
| 18 May 11 |
52.00000 -0.15 |
52.00 | 52.00 | 52.00 | 134,000 |
| 17 May 11 |
52.15000 -0.45 |
52.15 | 52.15 | 52.15 | 11,300 |
| 16 May 11 |
52.60000 +1.60 |
52.60 | 51.05 | 51.50 | 175,000 |
| 10 May 11 |
51.00000 +0.00 |
51.00 | 51.00 | 51.00 | 250,000 |
| 09 May 11 |
51.00000 -0.40 |
51.00 | 51.00 | 51.00 | 125,000 |
| 06 May 11 |
51.40000 +1.40 |
51.40 | 51.40 | 51.40 | 150,000 |
| 26 Apr 11 |
50.00000 -0.40 |
50.00 | 50.00 | 50.00 | 125,000 |
| 21 Apr 11 |
50.40000 -0.20 |
50.40 | 50.40 | 50.40 | 37,500 |
| 04 Apr 11 |
50.60000 -2.25 |
50.60 | 50.00 | 50.60 | 50,000 |
| 01 Apr 11 |
52.85000 +1.70 |
52.85 | 52.85 | 52.85 | 12,500 |
| 28 Mar 11 |
51.15300 -0.85 |
51.15 | 50.90 | 51.15 | 3,500,000 |
| 15 Mar 11 |
52.00000 -2.42 |
52.00 | 52.00 | 52.00 | 212,200 |
| 23 Feb 11 |
54.42000 +0.00 |
54.42 | 54.42 | 54.42 | 2,500 |
| 22 Feb 11 |
54.42000 -0.18 |
54.42 | 54.42 | 54.42 | 9,050 |
| 21 Feb 11 |
54.60000 +1.80 |
54.60 | 54.60 | 54.60 | 30,000 |
| 17 Feb 11 |
52.80000 -3.00 |
54.40 | 52.00 | 53.80 | 107,775 |
| 16 Feb 11 |
55.80000 +1.00 |
55.80 | 55.80 | 55.80 | 2,500 |
| 14 Feb 11 |
54.80000 -0.70 |
56.40 | 54.15 | 55.50 | 40,925 |
| 11 Feb 11 |
55.50000 +9.65 |
57.00 | 51.00 | 51.00 | 253,025 |
| 08 Feb 11 |
45.85000 +0.85 |
45.85 | 45.85 | 45.85 | 12,500 |
| 01 Feb 11 |
45.00000 -0.40 |
45.00 | 45.00 | 45.00 | 212,500 |
| 28 Jan 11 |
45.40000 +1.00 |
45.40 | 44.70 | 44.70 | 200,000 |
| 27 Jan 11 |
44.40000 -0.13 |
44.40 | 44.40 | 44.40 | 117,700 |
| 18 Jan 11 |
44.53000 -0.17 |
44.53 | 44.53 | 44.53 | 7,000 |
| 13 Jan 11 |
44.70000 +0.12 |
44.70 | 44.58 | 44.58 | 63,525 |
| 10 Jan 11 |
44.58000 -1.22 |
44.58 | 44.58 | 44.58 | 25,000 |
| 04 Jan 11 |
45.80000 -1.40 |
45.80 | 45.80 | 45.80 | 22,500 |
| 23 Dec 10 |
47.20000 +0.00 |
47.40 | 45.80 | 45.80 | 137,500 |
| 22 Dec 10 |
47.20000 +0.80 |
47.40 | 46.00 | 46.00 | 216,900 |
| 08 Dec 10 |
46.40000 +1.00 |
46.40 | 46.40 | 46.40 | 187,500 |
| 07 Dec 10 |
45.40000 +0.00 |
45.40 | 45.40 | 45.40 | 186,325 |
| 06 Dec 10 |
45.40000 -1.00 |
45.40 | 45.40 | 45.40 | 80,850 |
| 23 Nov 10 |
46.40000 +0.40 |
46.40 | 46.40 | 46.40 | 125,000 |
| 16 Nov 10 |
46.00000 +0.00 |
46.40 | 45.60 | 46.40 | 200,000 |
| 15 Nov 10 |
46.00000 +1.60 |
46.00 | 46.00 | 46.00 | 125,000 |
| 09 Nov 10 |
44.40000 -2.60 |
44.40 | 44.40 | 44.40 | 75,000 |
| 02 Nov 10 |
47.00000 +2.20 |
47.00 | 47.00 | 47.00 | 87,500 |
| 25 Oct 10 |
44.80000 -1.60 |
44.80 | 44.80 | 44.80 | 25,000 |
| 21 Oct 10 |
46.40000 +0.40 |
46.40 | 46.40 | 46.40 | 1,475 |
| 20 Oct 10 |
46.00000 +3.40 |
46.00 | 46.00 | 46.00 | 250,000 |
| 15 Oct 10 |
42.60000 -2.40 |
42.60 | 42.60 | 42.60 | 500,000 |
| 14 Oct 10 |
45.00000 +2.00 |
45.00 | 45.00 | 45.00 | 187,500 |
| 04 Oct 10 |
43.00000 -0.50 |
43.00 | 43.00 | 43.00 | 187,500 |
| 28 Sep 10 |
43.50000 +0.00 |
44.00 | 43.50 | 43.50 | 175,000 |
| 27 Sep 10 |
43.50000 -2.90 |
43.50 | 43.50 | 43.50 | 27,350 |
| 22 Sep 10 |
46.40000 -1.60 |
46.40 | 46.40 | 46.40 | 625,000 |
| 21 Sep 10 |
48.00000 +1.60 |
48.00 | 48.00 | 48.00 | 32,500 |
| 17 Sep 10 |
46.40000 +1.70 |
46.40 | 46.40 | 46.40 | 62,500 |
| 08 Sep 10 |
44.70000 +1.10 |
45.00 | 43.41 | 43.41 | 197,975 |
| 07 Sep 10 |
43.60000 +0.77 |
43.60 | 43.60 | 43.60 | 70,000 |
| 01 Sep 10 |
42.83200 +0.00 |
42.83 | 42.83 | 42.83 | 50,000 |
| 18 Aug 10 |
42.83200 -0.17 |
42.83 | 42.83 | 42.83 | 25,000 |
| 11 Aug 10 |
43.00000 -0.25 |
43.00 | 43.00 | 43.00 | 50,000 |
| 06 Aug 10 |
43.25000 +0.01 |
43.25 | 43.25 | 43.25 | 750 |
| 05 Aug 10 |
43.24000 +0.24 |
43.24 | 43.24 | 43.24 | 31,250 |
| 26 Jul 10 |
43.00000 +0.00 |
43.00 | 43.00 | 43.00 | 14,000 |
| 16 Jul 10 |
43.00000 -3.00 |
43.00 | 42.70 | 42.70 | 375,000 |
| 15 Jul 10 |
46.00000 +1.59 |
46.00 | 46.00 | 46.00 | 10,375 |
| 28 Jun 10 |
44.40800 +0.41 |
44.41 | 44.41 | 44.41 | 6,075 |
| 17 Jun 10 |
44.00000 +3.00 |
44.00 | 43.60 | 43.60 | 600,000 |
| 15 Jun 10 |
41.00000 -1.70 |
41.00 | 39.40 | 39.40 | 57,500 |
| 14 Jun 10 |
42.70000 -0.90 |
42.70 | 42.70 | 42.70 | 75,000 |
| 10 Jun 10 |
43.60000 +0.80 |
43.60 | 43.60 | 43.60 | 125,000 |
| 07 Jun 10 |
42.80000 +0.00 |
42.80 | 42.80 | 42.80 | 37,500 |
| 02 Jun 10 |
42.80000 -0.71 |
42.80 | 42.80 | 42.80 | 44,125 |
| 27 May 10 |
43.51000 -0.49 |
43.51 | 43.51 | 43.51 | 75,000 |
| 26 May 10 |
44.00000 +0.49 |
44.00 | 44.00 | 44.00 | 125,000 |
| 25 May 10 |
43.50800 -0.09 |
43.51 | 43.51 | 43.51 | 40,300 |
| 21 May 10 |
43.60000 -1.40 |
43.60 | 43.60 | 43.60 | 30,875 |
| 20 May 10 |
45.00000 -1.60 |
45.00 | 45.00 | 45.00 | 125,000 |
| 13 May 10 |
46.60000 +2.35 |
46.60 | 46.60 | 46.60 | 25,000 |
| 10 May 10 |
44.25000 +1.25 |
44.25 | 43.00 | 43.00 | 425,000 |
| 07 May 10 |
43.00000 -2.00 |
43.00 | 43.00 | 43.00 | 125,000 |
| 06 May 10 |
45.00000 +0.00 |
45.00 | 44.00 | 44.00 | 162,500 |
| 04 May 10 |
45.00000 +0.60 |
45.00 | 44.00 | 44.00 | 79,550 |
| 30 Apr 10 |
44.40000 -0.60 |
44.40 | 44.40 | 44.40 | 50,000 |
| 29 Apr 10 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 125,000 |
| 28 Apr 10 |
44.50000 -2.30 |
44.50 | 44.50 | 44.50 | 75,400 |
| 27 Apr 10 |
46.80000 +2.40 |
46.80 | 46.80 | 46.80 | 53,250 |
| 26 Apr 10 |
44.40000 -0.20 |
44.40 | 44.40 | 44.40 | 62,175 |
| 21 Apr 10 |
44.60000 +0.00 |
44.60 | 44.60 | 44.60 | 151,425 |
| 20 Apr 10 |
44.60000 -0.40 |
44.60 | 44.60 | 44.60 | 12,500 |
| 12 Apr 10 |
45.00000 +0.00 |
45.00 | 45.00 | 45.00 | 125,000 |
| 08 Apr 10 |
45.00000 -1.00 |
45.00 | 45.00 | 45.00 | 62,500 |
| 07 Apr 10 |
46.00000 +2.58 |
46.00 | 46.00 | 46.00 | 250 |
| 31 Mar 10 |
43.42000 -1.08 |
43.42 | 43.42 | 43.42 | 87,500 |
| 30 Mar 10 |
44.50000 +1.00 |
45.00 | 43.40 | 43.40 | 400,000 |
| 23 Mar 10 |
43.50000 -1.00 |
43.50 | 43.50 | 43.50 | 5,625 |
| 22 Mar 10 |
44.50000 +1.00 |
44.50 | 44.50 | 44.50 | 56,250 |
| 10 Mar 10 |
43.50000 -1.50 |
45.00 | 43.24 | 43.24 | 300,000 |
| 08 Mar 10 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 35,000 |
| 01 Mar 10 |
44.50000 +1.50 |
45.00 | 43.32 | 43.32 | 198,550 |
| 23 Feb 10 |
43.00000 +0.00 |
43.00 | 43.00 | 43.00 | 41,250 |
| 22 Feb 10 |
43.00000 -0.60 |
43.00 | 43.00 | 43.00 | 66,075 |
| 15 Feb 10 |
43.60000 -0.40 |
43.60 | 43.40 | 43.40 | 60,875 |
| 10 Feb 10 |
44.00000 +0.80 |
44.00 | 44.00 | 44.00 | 125,000 |
| 08 Feb 10 |
43.20000 -1.00 |
43.20 | 43.20 | 43.20 | 12,500 |
| 04 Feb 10 |
44.20000 +1.20 |
44.20 | 44.20 | 44.20 | 72,000 |
| 03 Feb 10 |
43.00000 +4.60 |
43.00 | 43.00 | 43.00 | 75,000 |
| 13 Jan 10 |
38.40000 +0.08 |
38.40 | 38.40 | 38.40 | 44,125 |
| 11 Jan 10 |
38.32000 -1.68 |
38.32 | 38.32 | 38.32 | 40,000 |
| 08 Jan 10 |
40.00000 +2.00 |
40.00 | 40.00 | 40.00 | 250,000 |
| 30 Dec 09 |
38.00000 -2.00 |
38.00 | 38.00 | 38.00 | 50,000 |
| 29 Dec 09 |
40.00000 +0.00 |
40.60 | 38.00 | 38.00 | 125,000 |