FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Somero Enterprise Inc Com
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
289.00000 +7.00 |
298.00 | 280.00 | 285.00 | 211,986 |
| 19 Oct 26 |
282.00000 +9.00 |
289.00 | 270.00 | 272.50 | 107,705 |
| 16 Oct 26 |
273.00000 +5.00 |
275.00 | 268.00 | 269.00 | 35,884 |
| 15 Oct 26 |
268.00000 +0.00 |
270.00 | 267.00 | 268.50 | 72,946 |
| 14 Oct 26 |
268.00000 +1.00 |
269.94 | 265.55 | 267.50 | 55,940 |
| 13 Oct 26 |
267.00000 -0.50 |
269.00 | 265.00 | 267.50 | 24,617 |
| 12 Oct 26 |
267.50000 +3.50 |
270.00 | 262.00 | 265.00 | 25,725 |
| 09 Oct 26 |
264.00000 +1.00 |
269.00 | 260.00 | 265.00 | 43,712 |
| 08 Oct 26 |
263.00000 +0.00 |
267.90 | 262.00 | 265.00 | 38,417 |
| 07 Oct 26 |
263.00000 +1.00 |
265.00 | 260.00 | 262.50 | 129,697 |
| 06 Oct 26 |
262.00000 -4.00 |
270.00 | 255.00 | 267.50 | 66,628 |
| 05 Oct 26 |
266.00000 -1.50 |
270.00 | 265.00 | 267.50 | 87,220 |
| 02 Oct 26 |
267.50000 +10.00 |
270.00 | 254.00 | 260.00 | 57,862 |
| 01 Oct 26 |
257.50000 +1.50 |
260.00 | 255.00 | 255.00 | 14,160 |
| 30 Sep 26 |
256.00000 +1.00 |
258.95 | 250.00 | 255.00 | 11,981 |
| 29 Sep 26 |
255.00000 +5.00 |
260.00 | 250.00 | 255.00 | 9,549 |
| 28 Sep 26 |
250.00000 -3.50 |
257.00 | 248.55 | 253.50 | 102,394 |
| 25 Sep 26 |
253.50000 +1.00 |
253.50 | 248.00 | 252.50 | 107,385 |
| 24 Sep 26 |
252.50000 -2.50 |
260.00 | 250.00 | 255.00 | 38,358 |
| 23 Sep 26 |
255.00000 -6.00 |
264.55 | 252.50 | 257.50 | 6,031 |
| 22 Sep 26 |
261.00000 +1.00 |
265.00 | 251.23 | 260.00 | 50,260 |
| 21 Sep 26 |
260.00000 -2.50 |
265.00 | 258.56 | 262.50 | 45,550 |
| 18 Sep 26 |
262.50000 -0.50 |
265.00 | 255.00 | 260.00 | 114,238 |
| 17 Sep 26 |
263.00000 +3.00 |
263.00 | 255.00 | 260.00 | 40,753 |
| 16 Sep 26 |
260.00000 +5.00 |
263.00 | 250.00 | 255.00 | 59,975 |
| 15 Sep 26 |
255.00000 -3.00 |
260.00 | 250.00 | 255.00 | 52,760 |
| 14 Sep 26 |
258.00000 +8.00 |
260.00 | 250.00 | 255.00 | 81,488 |
| 11 Sep 26 |
250.00000 -2.00 |
260.00 | 250.00 | 255.00 | 14,923 |
| 10 Sep 26 |
252.00000 -1.00 |
259.80 | 250.00 | 255.00 | 73,590 |
| 09 Sep 26 |
253.00000 -2.00 |
259.00 | 251.50 | 255.00 | 72,566 |
| 08 Sep 26 |
255.00000 +15.00 |
268.00 | 245.00 | 245.00 | 373,189 |
| 07 Sep 26 |
240.00000 +0.00 |
245.00 | 235.00 | 237.50 | 10,309 |
| 04 Sep 26 |
240.00000 +10.00 |
240.00 | 230.00 | 237.50 | 73,628 |
| 03 Sep 26 |
230.00000 -2.50 |
240.00 | 230.00 | 232.50 | 170,950 |
| 02 Sep 26 |
232.50000 -7.50 |
250.00 | 230.00 | 242.50 | 31,454 |
| 01 Sep 26 |
240.00000 -2.50 |
250.00 | 235.00 | 242.50 | 52,358 |
| 28 Aug 26 |
242.50000 +2.50 |
250.00 | 235.00 | 240.00 | 40,843 |
| 27 Aug 26 |
240.00000 +0.00 |
245.00 | 236.66 | 240.00 | 25,327 |
| 26 Aug 26 |
240.00000 +0.00 |
243.75 | 235.00 | 240.00 | 30,809 |
| 25 Aug 26 |
240.00000 +0.00 |
245.00 | 235.00 | 240.00 | 28,224 |
| 24 Aug 26 |
240.00000 -2.00 |
245.00 | 235.00 | 240.00 | 21,046 |
| 21 Aug 26 |
242.00000 -1.00 |
244.00 | 236.55 | 242.50 | 23,644 |
| 20 Aug 26 |
243.00000 +0.50 |
250.00 | 235.00 | 242.50 | 33,480 |
| 19 Aug 26 |
242.50000 +0.00 |
245.00 | 237.25 | 242.50 | 24,719 |
| 18 Aug 26 |
242.50000 +7.50 |
245.00 | 234.98 | 235.00 | 62,418 |
| 17 Aug 26 |
235.00000 +5.00 |
240.00 | 225.00 | 235.00 | 140,051 |
| 14 Aug 26 |
230.00000 -5.00 |
237.40 | 230.00 | 235.00 | 34,858 |
| 13 Aug 26 |
235.00000 -10.00 |
249.00 | 230.00 | 245.00 | 47,507 |
| 12 Aug 26 |
245.00000 +5.00 |
247.00 | 232.00 | 236.00 | 40,534 |
| 11 Aug 26 |
240.00000 +7.50 |
240.00 | 232.00 | 232.50 | 36,980 |
| 10 Aug 26 |
232.50000 +0.00 |
235.00 | 230.00 | 232.50 | 26,567 |
| 07 Aug 26 |
232.50000 -0.50 |
239.00 | 230.00 | 231.00 | 35,195 |
| 06 Aug 26 |
233.00000 +3.00 |
239.00 | 225.00 | 230.00 | 103,391 |
| 05 Aug 26 |
230.00000 +0.00 |
232.49 | 225.11 | 230.00 | 90,472 |
| 04 Aug 26 |
230.00000 -5.00 |
232.90 | 225.00 | 230.00 | 70,038 |
| 03 Aug 26 |
235.00000 +5.00 |
235.00 | 225.00 | 230.00 | 24,734 |
| 31 Jul 26 |
230.00000 +5.00 |
235.00 | 223.56 | 225.00 | 38,444 |
| 30 Jul 26 |
225.00000 -7.00 |
230.00 | 220.00 | 225.00 | 18,078 |
| 29 Jul 26 |
232.00000 +7.00 |
232.00 | 220.00 | 225.00 | 64,360 |
| 28 Jul 26 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 43,887 |
| 27 Jul 26 |
225.00000 -5.00 |
235.00 | 223.36 | 230.00 | 60,160 |
| 24 Jul 26 |
230.00000 +5.00 |
235.00 | 225.00 | 230.00 | 51,943 |
| 23 Jul 26 |
225.00000 +16.00 |
240.00 | 208.00 | 210.00 | 598,192 |
| 22 Jul 26 |
209.00000 -2.00 |
213.00 | 205.00 | 211.50 | 48,284 |
| 21 Jul 26 |
211.00000 +1.00 |
215.00 | 210.50 | 211.50 | 226,870 |
| 20 Jul 26 |
210.00000 +2.00 |
213.00 | 205.00 | 208.00 | 86,217 |
| 17 Jul 26 |
208.00000 -2.00 |
214.50 | 205.00 | 210.00 | 111,965 |
| 16 Jul 26 |
210.00000 +25.00 |
222.75 | 196.00 | 202.50 | 590,522 |
| 15 Jul 26 |
185.00000 +0.00 |
187.40 | 182.00 | 185.00 | 36,200 |
| 14 Jul 26 |
185.00000 +2.50 |
190.00 | 180.00 | 185.00 | 18,507 |
| 13 Jul 26 |
182.50000 -2.50 |
185.00 | 180.00 | 182.50 | 39,811 |
| 10 Jul 26 |
185.00000 +5.00 |
185.00 | 180.00 | 182.50 | 80,499 |
| 09 Jul 26 |
180.00000 -1.00 |
183.00 | 180.00 | 182.50 | 22,531 |
| 08 Jul 26 |
181.00000 -1.50 |
185.00 | 180.00 | 182.50 | 35,769 |
| 07 Jul 26 |
182.50000 -2.50 |
186.88 | 180.25 | 186.88 | 67,076 |
| 06 Jul 26 |
185.00000 -2.50 |
190.00 | 185.00 | 187.50 | 13,681 |
| 03 Jul 26 |
187.50000 +0.50 |
187.50 | 185.00 | 187.50 | 26,696 |
| 02 Jul 26 |
187.00000 -3.00 |
190.00 | 185.00 | 187.50 | 18,915 |
| 01 Jul 26 |
190.00000 +0.00 |
190.46 | 185.00 | 190.00 | 59,129 |
| 30 Jun 26 |
190.00000 +0.00 |
195.00 | 185.50 | 190.00 | 47,098 |
| 29 Jun 26 |
190.00000 -9.00 |
199.50 | 185.50 | 190.00 | 61,193 |
| 26 Jun 26 |
199.00000 +9.00 |
199.00 | 185.00 | 192.00 | 129,135 |
| 25 Jun 26 |
190.00000 +0.00 |
190.00 | 188.00 | 189.00 | 2,503,761 |
| 24 Jun 26 |
190.00000 -2.00 |
195.00 | 185.00 | 192.50 | 87,861 |
| 23 Jun 26 |
192.00000 -3.00 |
195.00 | 190.00 | 192.50 | 63,479 |
| 22 Jun 26 |
195.00000 +2.00 |
195.00 | 190.00 | 192.50 | 41,663 |
| 19 Jun 26 |
193.00000 -2.00 |
195.00 | 190.00 | 192.50 | 43,193 |
| 18 Jun 26 |
195.00000 +0.00 |
195.00 | 190.00 | 192.50 | 36,679 |
| 17 Jun 26 |
195.00000 +0.00 |
195.00 | 191.30 | 192.50 | 59,578 |
| 16 Jun 26 |
195.00000 +0.00 |
195.00 | 190.00 | 192.50 | 152,224 |
| 15 Jun 26 |
195.00000 -1.00 |
195.00 | 189.00 | 190.00 | 140,518 |
| 12 Jun 26 |
196.00000 +3.00 |
196.00 | 188.95 | 190.00 | 90,685 |
| 11 Jun 26 |
193.00000 +3.00 |
196.48 | 188.55 | 190.00 | 54,267 |
| 10 Jun 26 |
190.00000 +0.00 |
195.00 | 185.20 | 190.00 | 88,339 |
| 09 Jun 26 |
190.00000 +0.00 |
191.74 | 185.00 | 190.00 | 43,551 |
| 08 Jun 26 |
190.00000 +2.00 |
195.00 | 186.00 | 190.00 | 46,438 |
| 05 Jun 26 |
188.00000 +3.00 |
195.00 | 185.00 | 192.50 | 466,337 |
| 04 Jun 26 |
185.00000 +0.00 |
187.00 | 180.00 | 185.00 | 36,881 |
| 03 Jun 26 |
185.00000 -1.00 |
188.00 | 180.00 | 185.00 | 106,520 |
| 02 Jun 26 |
186.00000 -4.00 |
189.50 | 182.50 | 185.00 | 64,400 |
| 01 Jun 26 |
190.00000 +5.00 |
190.50 | 180.00 | 185.00 | 98,056 |
| 29 May 26 |
185.00000 +5.00 |
190.00 | 182.00 | 182.50 | 21,728 |
| 28 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 15,085 |
| 27 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 549,295 |
| 26 May 26 |
180.00000 +0.00 |
185.00 | 178.57 | 180.00 | 56,201 |
| 22 May 26 |
180.00000 -4.00 |
190.00 | 177.60 | 185.00 | 26,945 |
| 21 May 26 |
184.00000 -1.00 |
190.00 | 180.00 | 185.00 | 48,108 |
| 20 May 26 |
185.00000 +0.00 |
190.00 | 182.55 | 186.00 | 42,217 |
| 19 May 26 |
185.00000 +0.00 |
190.00 | 182.00 | 186.00 | 97,115 |
| 18 May 26 |
185.00000 -3.00 |
190.00 | 182.00 | 185.00 | 89,233 |
| 15 May 26 |
188.00000 +3.00 |
190.00 | 180.00 | 185.00 | 160,063 |
| 14 May 26 |
185.00000 +0.00 |
189.75 | 180.00 | 185.00 | 39,334 |
| 13 May 26 |
185.00000 +3.00 |
187.50 | 182.50 | 183.50 | 649,950 |
| 12 May 26 |
182.00000 +0.00 |
185.00 | 175.26 | 180.00 | 51,006 |
| 11 May 26 |
182.00000 +2.00 |
185.00 | 175.02 | 180.00 | 36,526 |
| 08 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 20,957 |
| 07 May 26 |
180.00000 -1.00 |
185.00 | 178.60 | 181.00 | 73,251 |
| 06 May 26 |
181.00000 +1.00 |
185.00 | 175.00 | 180.00 | 66,751 |
| 05 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 65,550 |
| 01 May 26 |
180.00000 +1.00 |
184.00 | 175.00 | 180.00 | 40,752 |
| 30 Apr 26 |
179.00000 -1.00 |
185.00 | 175.00 | 180.00 | 217,884 |
| 29 Apr 26 |
180.00000 +0.00 |
185.00 | 180.00 | 182.50 | 115,065 |
| 28 Apr 26 |
180.00000 -2.50 |
187.50 | 180.00 | 182.50 | 400,013 |
| 27 Apr 26 |
182.50000 -0.50 |
185.00 | 180.00 | 182.50 | 16,646 |
| 24 Apr 26 |
183.00000 -0.50 |
185.00 | 181.10 | 182.50 | 71,162 |
| 23 Apr 26 |
183.50000 -1.50 |
195.00 | 181.60 | 187.50 | 190,955 |
| 22 Apr 26 |
185.00000 +0.00 |
195.00 | 180.00 | 187.50 | 87,366 |
| 21 Apr 26 |
185.00000 -5.00 |
195.00 | 185.00 | 190.00 | 271,370 |
| 20 Apr 26 |
190.00000 +3.00 |
195.00 | 185.00 | 190.00 | 45,022 |
| 17 Apr 26 |
187.00000 +0.00 |
189.50 | 185.00 | 189.50 | 45,133 |
| 16 Apr 26 |
187.00000 +1.00 |
195.00 | 185.00 | 190.00 | 785,786 |
| 15 Apr 26 |
186.00000 -4.00 |
195.00 | 185.00 | 190.00 | 117,678 |
| 14 Apr 26 |
190.00000 +5.00 |
190.00 | 181.00 | 185.00 | 148,628 |
| 13 Apr 26 |
185.00000 -2.50 |
190.00 | 180.00 | 185.00 | 266,530 |
| 10 Apr 26 |
187.50000 +1.50 |
190.00 | 185.00 | 187.50 | 28,461 |
| 09 Apr 26 |
186.00000 +1.00 |
190.00 | 185.00 | 187.50 | 96,192 |
| 08 Apr 26 |
185.00000 -1.00 |
188.00 | 185.00 | 185.00 | 521,603 |
| 07 Apr 26 |
186.00000 +1.00 |
190.00 | 180.00 | 185.00 | 119,527 |
| 02 Apr 26 |
185.00000 -5.00 |
190.00 | 180.00 | 185.00 | 296,961 |
| 01 Apr 26 |
190.00000 +2.50 |
190.00 | 185.00 | 187.50 | 110,668 |
| 31 Mar 26 |
187.50000 +12.50 |
190.00 | 170.25 | 177.50 | 170,532 |
| 30 Mar 26 |
175.00000 -7.00 |
185.00 | 170.00 | 185.00 | 266,284 |
| 27 Mar 26 |
182.00000 -2.00 |
190.00 | 180.00 | 185.00 | 406,208 |
| 26 Mar 26 |
184.00000 -6.00 |
197.00 | 181.50 | 192.50 | 161,860 |
| 25 Mar 26 |
190.00000 -0.50 |
200.00 | 190.00 | 195.00 | 148,605 |
| 24 Mar 26 |
190.50000 -2.00 |
197.00 | 190.00 | 195.00 | 460,079 |
| 23 Mar 26 |
192.50000 -6.50 |
200.00 | 190.00 | 192.50 | 172,178 |
| 20 Mar 26 |
199.00000 -1.00 |
210.00 | 192.00 | 205.00 | 102,643 |
| 19 Mar 26 |
200.00000 -7.50 |
215.00 | 199.96 | 207.50 | 177,876 |
| 18 Mar 26 |
207.50000 +2.50 |
215.00 | 200.00 | 205.00 | 177,081 |
| 17 Mar 26 |
205.00000 +2.00 |
210.00 | 203.00 | 205.00 | 76,086 |
| 16 Mar 26 |
203.00000 -2.00 |
215.00 | 200.00 | 210.00 | 56,417 |
| 13 Mar 26 |
205.00000 +0.00 |
215.00 | 205.00 | 210.00 | 163,105 |
| 12 Mar 26 |
205.00000 -5.00 |
220.00 | 205.00 | 215.00 | 80,247 |
| 11 Mar 26 |
210.00000 -5.00 |
220.00 | 205.00 | 215.00 | 43,993 |
| 10 Mar 26 |
215.00000 +0.00 |
215.00 | 215.00 | 215.00 | 178,107 |
| 09 Mar 26 |
215.00000 +1.00 |
220.00 | 210.00 | 212.50 | 141,389 |
| 06 Mar 26 |
214.00000 -1.00 |
220.00 | 210.00 | 215.00 | 93,273 |
| 05 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 39,252 |
| 04 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 26,578 |
| 03 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 73,743 |
| 02 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 32,071 |
| 27 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 41,432 |
| 26 Feb 26 |
215.00000 +0.00 |
220.00 | 215.00 | 215.00 | 136,678 |
| 25 Feb 26 |
215.00000 +0.00 |
220.00 | 215.00 | 215.00 | 155,496 |
| 24 Feb 26 |
215.00000 +0.00 |
219.00 | 210.00 | 215.00 | 8,228 |
| 23 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 22,220 |
| 20 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 89,974 |
| 19 Feb 26 |
215.00000 -2.00 |
220.00 | 210.00 | 215.00 | 20,480 |
| 18 Feb 26 |
217.00000 -0.50 |
220.00 | 210.00 | 217.50 | 26,364 |
| 17 Feb 26 |
217.50000 +2.50 |
220.00 | 210.00 | 215.00 | 165,144 |
| 16 Feb 26 |
215.00000 -4.00 |
220.00 | 210.00 | 215.00 | 57,003 |
| 13 Feb 26 |
219.00000 +4.00 |
220.00 | 212.66 | 215.00 | 69,256 |
| 12 Feb 26 |
215.00000 +3.00 |
220.00 | 210.00 | 212.50 | 214,769 |
| 11 Feb 26 |
212.00000 -8.00 |
219.00 | 210.36 | 219.00 | 169,241 |
| 10 Feb 26 |
220.00000 +5.00 |
227.85 | 214.00 | 214.00 | 135,007 |
| 09 Feb 26 |
215.00000 -2.00 |
220.00 | 210.00 | 215.00 | 78,681 |
| 06 Feb 26 |
217.00000 -3.00 |
222.00 | 210.00 | 220.00 | 99,985 |
| 05 Feb 26 |
220.00000 -5.00 |
230.00 | 215.00 | 222.50 | 14,085 |
| 04 Feb 26 |
225.00000 +5.00 |
230.00 | 215.00 | 220.00 | 27,673 |
| 03 Feb 26 |
220.00000 +0.00 |
220.00 | 218.00 | 220.00 | 78,893 |
| 02 Feb 26 |
220.00000 -7.50 |
235.00 | 215.00 | 225.00 | 118,649 |
| 30 Jan 26 |
227.50000 -2.50 |
235.00 | 223.75 | 230.00 | 116,481 |
| 29 Jan 26 |
230.00000 -5.00 |
235.00 | 220.00 | 235.00 | 325,786 |
| 28 Jan 26 |
235.00000 +15.00 |
240.00 | 218.00 | 218.00 | 229,897 |
| 27 Jan 26 |
220.00000 +4.00 |
220.00 | 207.00 | 215.00 | 177,583 |
| 26 Jan 26 |
216.00000 +6.00 |
219.75 | 211.55 | 211.55 | 34,427 |
| 23 Jan 26 |
210.00000 +0.00 |
214.00 | 207.00 | 210.00 | 41,719 |
| 22 Jan 26 |
210.00000 +0.00 |
215.00 | 205.00 | 210.00 | 144,922 |
| 21 Jan 26 |
210.00000 +0.00 |
215.00 | 205.00 | 210.00 | 109,178 |
| 20 Jan 26 |
210.00000 +0.00 |
214.00 | 205.00 | 210.00 | 81,860 |
| 19 Jan 26 |
210.00000 -3.00 |
215.00 | 207.23 | 212.50 | 177,686 |
| 16 Jan 26 |
213.00000 -2.00 |
215.00 | 210.05 | 212.50 | 109,586 |
| 15 Jan 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 122,965 |
| 14 Jan 26 |
215.00000 +0.00 |
218.00 | 210.00 | 215.00 | 127,417 |
| 13 Jan 26 |
215.00000 -2.50 |
220.00 | 210.00 | 217.50 | 125,510 |
| 12 Jan 26 |
217.50000 +0.00 |
225.00 | 215.00 | 217.50 | 182,782 |
| 09 Jan 26 |
217.50000 +0.00 |
220.00 | 215.00 | 217.50 | 94,365 |
| 08 Jan 26 |
217.50000 +0.00 |
220.00 | 215.00 | 217.50 | 25,051 |
| 07 Jan 26 |
217.50000 +0.50 |
220.00 | 215.00 | 217.50 | 219,492 |
| 06 Jan 26 |
217.00000 -0.50 |
220.00 | 210.00 | 215.00 | 239,027 |
| 05 Jan 26 |
217.50000 -0.50 |
225.00 | 210.00 | 220.00 | 96,761 |
| 02 Jan 26 |
218.00000 -2.00 |
222.50 | 215.00 | 220.00 | 40,734 |
| 31 Dec 25 |
220.00000 +1.00 |
223.50 | 215.00 | 220.00 | 4,769 |
| 30 Dec 25 |
219.00000 +0.00 |
225.00 | 215.00 | 220.00 | 50,473 |
| 29 Dec 25 |
219.00000 -1.00 |
225.00 | 215.00 | 220.00 | 39,060 |
| 24 Dec 25 |
220.00000 +4.00 |
225.00 | 213.00 | 220.00 | 27,370 |
| 23 Dec 25 |
216.00000 -4.00 |
225.00 | 215.00 | 222.50 | 115,230 |
| 22 Dec 25 |
220.00000 -7.50 |
225.00 | 216.00 | 225.00 | 66,720 |
| 19 Dec 25 |
227.50000 -0.50 |
230.00 | 223.00 | 230.00 | 134,405 |
| 18 Dec 25 |
228.00000 -2.00 |
228.00 | 225.00 | 228.00 | 15,999 |
| 17 Dec 25 |
230.00000 +0.00 |
230.00 | 225.00 | 230.00 | 21,589 |
| 16 Dec 25 |
230.00000 +0.00 |
230.00 | 225.00 | 230.00 | 64,421 |
| 15 Dec 25 |
230.00000 +0.00 |
230.00 | 225.20 | 230.00 | 89,459 |
| 12 Dec 25 |
230.00000 +0.00 |
230.00 | 226.00 | 230.00 | 32,903 |
| 11 Dec 25 |
230.00000 +0.00 |
232.00 | 226.00 | 230.00 | 39,972 |
| 10 Dec 25 |
230.00000 +0.00 |
233.00 | 225.00 | 230.00 | 27,367 |
| 09 Dec 25 |
230.00000 +2.50 |
235.00 | 225.00 | 227.50 | 101,215 |
| 08 Dec 25 |
227.50000 +1.50 |
230.00 | 225.01 | 227.50 | 38,782 |
| 05 Dec 25 |
226.00000 +1.00 |
230.00 | 225.00 | 227.50 | 152,559 |
| 04 Dec 25 |
225.00000 -7.50 |
235.00 | 225.00 | 232.50 | 87,036 |
| 03 Dec 25 |
232.50000 +2.50 |
238.00 | 230.00 | 230.00 | 145,014 |
| 02 Dec 25 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 63,866 |
| 01 Dec 25 |
230.00000 +0.00 |
232.40 | 225.00 | 230.00 | 78,068 |
| 28 Nov 25 |
230.00000 +0.00 |
230.00 | 220.00 | 230.00 | 24,073 |
| 27 Nov 25 |
230.00000 -2.00 |
235.00 | 225.00 | 230.00 | 8,743 |
| 26 Nov 25 |
232.00000 +5.00 |
234.75 | 220.00 | 225.00 | 47,296 |
| 25 Nov 25 |
227.00000 +7.00 |
230.00 | 221.00 | 221.00 | 51,014 |
| 24 Nov 25 |
220.00000 +0.00 |
225.00 | 215.00 | 220.00 | 4,981 |
| 21 Nov 25 |
220.00000 -5.00 |
222.00 | 215.00 | 222.00 | 96,304 |
| 20 Nov 25 |
225.00000 +2.50 |
230.00 | 220.00 | 225.00 | 26,653 |
| 19 Nov 25 |
222.50000 +5.00 |
225.00 | 215.00 | 217.50 | 91,549 |
| 18 Nov 25 |
217.50000 -2.50 |
220.00 | 210.00 | 215.00 | 78,115 |
| 17 Nov 25 |
220.00000 +10.00 |
220.00 | 210.50 | 215.00 | 111,306 |
| 14 Nov 25 |
210.00000 -5.00 |
220.00 | 210.00 | 217.50 | 87,874 |
| 13 Nov 25 |
215.00000 -5.00 |
220.00 | 215.00 | 220.00 | 293,781 |
| 12 Nov 25 |
220.00000 +4.00 |
220.00 | 215.00 | 217.50 | 170,683 |
| 11 Nov 25 |
216.00000 +0.00 |
220.00 | 210.00 | 215.00 | 205,646 |
| 10 Nov 25 |
216.00000 +1.00 |
220.00 | 210.00 | 215.00 | 67,522 |
| 07 Nov 25 |
215.00000 -5.00 |
222.50 | 211.00 | 222.50 | 292,030 |
| 06 Nov 25 |
220.00000 +0.00 |
223.80 | 220.00 | 222.50 | 99,479 |
| 05 Nov 25 |
220.00000 -15.00 |
240.00 | 218.59 | 235.00 | 65,950 |
| 04 Nov 25 |
235.00000 -3.00 |
238.00 | 230.00 | 237.50 | 31,162 |
| 03 Nov 25 |
238.00000 +3.00 |
239.00 | 235.10 | 237.50 | 41,384 |
| 31 Oct 25 |
235.00000 -1.00 |
238.00 | 235.00 | 237.50 | 118,547 |
| 30 Oct 25 |
236.00000 -4.00 |
239.75 | 235.00 | 237.50 | 158,895 |
| 29 Oct 25 |
240.00000 +5.00 |
240.00 | 235.00 | 237.50 | 178,686 |
| 28 Oct 25 |
235.00000 -7.50 |
245.00 | 235.00 | 242.50 | 117,258 |
| 27 Oct 25 |
242.50000 +0.00 |
245.00 | 240.00 | 242.50 | 56,893 |
| 24 Oct 25 |
242.50000 -0.50 |
245.00 | 240.00 | 242.50 | 51,450 |
| 23 Oct 25 |
243.00000 +0.00 |
245.00 | 240.00 | 242.50 | 68,565 |
| 22 Oct 25 |
243.00000 +3.00 |
245.00 | 230.00 | 235.00 | 157,378 |
| 21 Oct 25 |
240.00000 +5.00 |
240.00 | 230.00 | 235.00 | 44,144 |
| 20 Oct 25 |
235.00000 +3.00 |
240.00 | 225.00 | 230.00 | 110,715 |
| 17 Oct 25 |
232.00000 -0.50 |
235.00 | 230.00 | 232.50 | 75,310 |
| 16 Oct 25 |
232.50000 +0.00 |
237.50 | 225.00 | 232.50 | 100,969 |
| 15 Oct 25 |
232.50000 +0.00 |
236.50 | 225.00 | 232.50 | 96,395 |
| 14 Oct 25 |
232.50000 -2.50 |
236.50 | 225.00 | 236.50 | 50,325 |
| 13 Oct 25 |
235.00000 -3.00 |
238.00 | 235.00 | 237.50 | 109,530 |
| 10 Oct 25 |
238.00000 +3.00 |
239.00 | 235.00 | 237.50 | 125,857 |
| 09 Oct 25 |
235.00000 -2.50 |
238.50 | 235.00 | 237.50 | 228,669 |
| 08 Oct 25 |
237.50000 +2.50 |
239.75 | 230.00 | 235.00 | 108,613 |
| 07 Oct 25 |
235.00000 +0.00 |
236.00 | 230.00 | 235.00 | 21,979 |
| 06 Oct 25 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 68,611 |
| 03 Oct 25 |
235.00000 +0.00 |
238.00 | 230.00 | 235.00 | 100,690 |
| 02 Oct 25 |
235.00000 +2.50 |
240.00 | 230.00 | 232.50 | 53,589 |
| 01 Oct 25 |
232.50000 +2.50 |
235.00 | 229.70 | 230.00 | 110,672 |
| 30 Sep 25 |
230.00000 +0.00 |
230.00 | 223.00 | 230.00 | 113,730 |
| 29 Sep 25 |
230.00000 +0.00 |
232.00 | 225.00 | 230.00 | 64,760 |
| 26 Sep 25 |
230.00000 -1.00 |
233.94 | 225.00 | 230.00 | 25,384 |
| 25 Sep 25 |
231.00000 +1.00 |
235.00 | 225.00 | 230.00 | 37,007 |
| 24 Sep 25 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 66,766 |
| 23 Sep 25 |
230.00000 +0.00 |
231.00 | 225.00 | 227.50 | 33,504 |
| 22 Sep 25 |
230.00000 +5.00 |
230.00 | 220.00 | 225.00 | 64,895 |
| 19 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 76,416 |
| 18 Sep 25 |
225.00000 +0.00 |
230.00 | 210.00 | 225.00 | 51,799 |
| 17 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 63,506 |
| 16 Sep 25 |
225.00000 +0.00 |
229.00 | 222.00 | 225.00 | 154,620 |
| 15 Sep 25 |
225.00000 +2.50 |
229.00 | 220.50 | 222.50 | 53,543 |
| 12 Sep 25 |
222.50000 +0.00 |
225.00 | 220.00 | 222.50 | 58,697 |
| 11 Sep 25 |
222.50000 -1.50 |
228.00 | 220.00 | 222.50 | 31,489 |
| 10 Sep 25 |
224.00000 +1.00 |
225.00 | 220.00 | 222.50 | 274,638 |
| 09 Sep 25 |
223.00000 -2.00 |
225.00 | 200.00 | 205.00 | 503,431 |
| 08 Sep 25 |
225.00000 +0.00 |
230.00 | 225.00 | 225.00 | 32,733 |
| 05 Sep 25 |
225.00000 +0.00 |
228.70 | 224.50 | 225.00 | 24,046 |
| 04 Sep 25 |
225.00000 -4.00 |
230.00 | 224.00 | 225.00 | 30,988 |
| 03 Sep 25 |
229.00000 -1.00 |
230.00 | 220.55 | 225.00 | 58,825 |
| 02 Sep 25 |
230.00000 +5.00 |
230.00 | 223.31 | 225.00 | 28,662 |
| 01 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 88,722 |
| 29 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 47,275 |
| 28 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 30,780 |
| 27 Aug 25 |
225.00000 -5.00 |
230.00 | 220.00 | 225.00 | 7,083 |
| 26 Aug 25 |
230.00000 +4.00 |
230.00 | 223.00 | 225.00 | 82,742 |
| 22 Aug 25 |
226.00000 +3.50 |
228.80 | 222.63 | 222.63 | 39,656 |
| 21 Aug 25 |
222.50000 +0.00 |
230.00 | 222.00 | 222.50 | 16,301 |
| 20 Aug 25 |
222.50000 +2.50 |
230.00 | 219.80 | 225.00 | 60,816 |
| 19 Aug 25 |
220.00000 -5.00 |
230.00 | 220.00 | 225.00 | 43,406 |
| 18 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 40,481 |
| 15 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 70,632 |
| 14 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 26,068 |
| 13 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 55,469 |
| 12 Aug 25 |
225.00000 -2.00 |
230.00 | 220.00 | 225.00 | 67,095 |
| 11 Aug 25 |
227.00000 +0.00 |
230.00 | 220.00 | 225.00 | 73,573 |
| 08 Aug 25 |
227.00000 +1.00 |
230.00 | 223.50 | 225.00 | 39,275 |
| 07 Aug 25 |
226.00000 +3.50 |
228.00 | 220.10 | 222.50 | 75,266 |
| 06 Aug 25 |
222.50000 +4.50 |
222.50 | 215.00 | 217.50 | 35,940 |
| 05 Aug 25 |
218.00000 +0.50 |
220.00 | 215.00 | 217.50 | 132,413 |
| 04 Aug 25 |
217.50000 +7.50 |
220.00 | 201.00 | 210.00 | 148,578 |
| 01 Aug 25 |
210.00000 +0.00 |
215.00 | 207.00 | 207.50 | 103,224 |
| 31 Jul 25 |
210.00000 +5.00 |
210.00 | 194.00 | 205.00 | 173,806 |
| 30 Jul 25 |
205.00000 -20.00 |
206.00 | 173.00 | 175.00 | 1,308,598 |
| 29 Jul 25 |
225.00000 +3.00 |
230.00 | 215.00 | 225.00 | 68,177 |
| 28 Jul 25 |
222.00000 -3.00 |
230.00 | 220.00 | 225.00 | 140,427 |
| 25 Jul 25 |
225.00000 +4.00 |
230.00 | 220.00 | 225.00 | 55,958 |
| 24 Jul 25 |
221.00000 -4.00 |
230.00 | 220.00 | 225.00 | 37,257 |
| 23 Jul 25 |
225.00000 +0.00 |
230.00 | 215.00 | 225.00 | 122,012 |
| 22 Jul 25 |
225.00000 +2.50 |
230.00 | 217.55 | 222.50 | 89,565 |
| 21 Jul 25 |
222.50000 -2.50 |
229.84 | 215.75 | 222.50 | 60,760 |
| 18 Jul 25 |
225.00000 -5.00 |
229.89 | 220.00 | 225.00 | 152,514 |
| 17 Jul 25 |
230.00000 +10.00 |
230.00 | 220.00 | 225.00 | 64,021 |
| 16 Jul 25 |
220.00000 -5.00 |
225.00 | 220.00 | 222.50 | 130,027 |
| 15 Jul 25 |
225.00000 -5.00 |
235.00 | 222.00 | 227.50 | 165,063 |
| 14 Jul 25 |
230.00000 -5.00 |
230.00 | 215.00 | 227.50 | 109,879 |
| 11 Jul 25 |
235.00000 +5.00 |
235.00 | 220.00 | 225.00 | 199,212 |
| 10 Jul 25 |
230.00000 +5.00 |
230.00 | 223.20 | 225.00 | 21,896 |
| 09 Jul 25 |
225.00000 +5.00 |
226.00 | 215.00 | 215.00 | 251,295 |
| 08 Jul 25 |
220.00000 +1.00 |
220.00 | 200.00 | 210.00 | 214,033 |
| 07 Jul 25 |
219.00000 -6.00 |
226.80 | 200.75 | 225.00 | 74,525 |
| 04 Jul 25 |
225.00000 -3.00 |
230.00 | 222.00 | 227.50 | 30,022 |
| 03 Jul 25 |
228.00000 -4.50 |
231.75 | 225.00 | 231.75 | 40,229 |
| 02 Jul 25 |
232.50000 -2.50 |
245.00 | 225.00 | 237.50 | 78,021 |
| 01 Jul 25 |
235.00000 -10.00 |
249.40 | 230.00 | 245.00 | 92,534 |
| 30 Jun 25 |
245.00000 +0.00 |
249.49 | 231.00 | 245.00 | 24,207 |
| 27 Jun 25 |
245.00000 +5.00 |
250.00 | 240.00 | 245.00 | 29,892 |
| 26 Jun 25 |
240.00000 -5.00 |
249.65 | 231.00 | 242.50 | 22,262 |
| 25 Jun 25 |
245.00000 -2.00 |
245.00 | 240.00 | 242.50 | 154,232 |
| 24 Jun 25 |
247.00000 +2.00 |
250.00 | 240.00 | 245.00 | 70,205 |
| 23 Jun 25 |
245.00000 +0.00 |
250.00 | 240.25 | 246.00 | 52,814 |
| 20 Jun 25 |
245.00000 +0.00 |
250.00 | 242.00 | 248.50 | 40,012 |
| 19 Jun 25 |
245.00000 +0.00 |
248.00 | 242.00 | 246.00 | 32,717 |
| 18 Jun 25 |
245.00000 +1.00 |
248.00 | 242.00 | 246.00 | 48,076 |
| 17 Jun 25 |
244.00000 -2.00 |
250.00 | 242.00 | 246.00 | 80,771 |
| 16 Jun 25 |
246.00000 +0.00 |
250.00 | 244.90 | 246.00 | 28,651 |
| 13 Jun 25 |
246.00000 +0.00 |
249.20 | 244.40 | 246.00 | 21,993 |
| 12 Jun 25 |
246.00000 -4.00 |
255.00 | 242.00 | 248.50 | 24,818 |
| 11 Jun 25 |
250.00000 +3.00 |
255.00 | 243.30 | 248.50 | 119,112 |
| 10 Jun 25 |
247.00000 -1.00 |
255.00 | 243.00 | 250.00 | 83,074 |
| 09 Jun 25 |
248.00000 -7.00 |
255.00 | 246.00 | 250.00 | 121,050 |
| 06 Jun 25 |
255.00000 +3.00 |
260.00 | 247.00 | 252.50 | 44,956 |
| 05 Jun 25 |
252.00000 +5.00 |
260.00 | 245.00 | 245.00 | 99,252 |
| 04 Jun 25 |
247.00000 +2.00 |
250.00 | 240.00 | 245.00 | 49,789 |
| 03 Jun 25 |
245.00000 +0.00 |
250.00 | 240.20 | 245.00 | 108,168 |
| 02 Jun 25 |
245.00000 +3.00 |
250.00 | 240.00 | 245.00 | 104,855 |
| 30 May 25 |
242.00000 -5.00 |
250.00 | 240.20 | 245.00 | 76,108 |
| 29 May 25 |
247.00000 +2.00 |
260.00 | 239.50 | 250.00 | 1,256,975 |
| 28 May 25 |
245.00000 +3.00 |
260.00 | 240.00 | 250.00 | 28,751 |
| 27 May 25 |
242.00000 +1.00 |
251.60 | 240.50 | 250.00 | 44,597 |
| 23 May 25 |
241.00000 -9.00 |
254.80 | 235.00 | 250.00 | 35,955 |
| 22 May 25 |
250.00000 +0.00 |
260.00 | 240.00 | 250.00 | 35,229 |
| 21 May 25 |
250.00000 +0.00 |
260.00 | 240.00 | 250.00 | 39,987 |
| 20 May 25 |
250.00000 +10.00 |
259.90 | 240.00 | 250.00 | 86,220 |
| 19 May 25 |
240.00000 -10.00 |
260.00 | 240.00 | 250.00 | 39,708 |
| 16 May 25 |
250.00000 +5.00 |
260.00 | 244.00 | 245.00 | 129,177 |
| 15 May 25 |
245.00000 +0.00 |
250.00 | 231.00 | 245.00 | 86,246 |
| 14 May 25 |
245.00000 +7.00 |
248.00 | 227.00 | 235.00 | 76,382 |
| 13 May 25 |
238.00000 +10.50 |
240.00 | 222.00 | 227.50 | 165,817 |
| 12 May 25 |
227.50000 +0.00 |
235.00 | 227.50 | 227.50 | 76,803 |
| 09 May 25 |
227.50000 -2.50 |
235.00 | 221.50 | 227.50 | 62,450 |
| 08 May 25 |
230.00000 -5.00 |
235.00 | 222.00 | 227.50 | 28,774 |
| 07 May 25 |
235.00000 +5.00 |
238.80 | 220.00 | 230.00 | 96,588 |
| 06 May 25 |
230.00000 +15.00 |
250.00 | 215.00 | 215.00 | 88,162 |
| 02 May 25 |
215.00000 +0.00 |
220.00 | 214.55 | 215.00 | 21,019 |
| 01 May 25 |
215.00000 -1.00 |
220.00 | 210.00 | 215.00 | 37,068 |
| 30 Apr 25 |
216.00000 +5.00 |
219.89 | 210.00 | 215.00 | 79,241 |
| 29 Apr 25 |
211.00000 +1.00 |
218.50 | 205.52 | 210.00 | 23,770 |
| 28 Apr 25 |
210.00000 +2.00 |
213.00 | 205.00 | 207.50 | 146,547 |
| 25 Apr 25 |
208.00000 +3.00 |
210.00 | 202.63 | 202.63 | 259,485 |
| 24 Apr 25 |
205.00000 -40.00 |
210.00 | 191.00 | 207.50 | 864,061 |
| 23 Apr 25 |
245.00000 +2.50 |
245.00 | 240.00 | 242.50 | 26,901 |
| 22 Apr 25 |
242.50000 +0.00 |
243.75 | 240.00 | 242.50 | 59,047 |
| 17 Apr 25 |
242.50000 +0.00 |
245.00 | 240.00 | 242.50 | 25,025 |
| 16 Apr 25 |
242.50000 +7.50 |
244.00 | 230.00 | 235.00 | 194,491 |
| 15 Apr 25 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 31,019 |
| 14 Apr 25 |
235.00000 +1.00 |
236.50 | 231.00 | 235.00 | 90,537 |
| 11 Apr 25 |
234.00000 -1.00 |
240.00 | 231.00 | 235.00 | 20,722 |
| 10 Apr 25 |
235.00000 +3.00 |
240.00 | 230.00 | 235.00 | 163,204 |
| 09 Apr 25 |
232.00000 -3.00 |
235.50 | 230.00 | 235.00 | 303,775 |
| 08 Apr 25 |
235.00000 +0.00 |
240.00 | 231.50 | 235.00 | 125,269 |
| 07 Apr 25 |
235.00000 -11.00 |
245.00 | 230.00 | 242.50 | 335,428 |
| 04 Apr 25 |
246.00000 -9.00 |
260.00 | 245.00 | 257.50 | 178,010 |
| 03 Apr 25 |
255.00000 -2.50 |
260.00 | 255.00 | 257.50 | 97,057 |
| 02 Apr 25 |
257.50000 +0.00 |
260.00 | 256.15 | 257.50 | 67,387 |
| 01 Apr 25 |
257.50000 +0.50 |
260.00 | 255.00 | 257.50 | 45,741 |
| 31 Mar 25 |
257.00000 -2.00 |
263.00 | 255.00 | 260.00 | 62,266 |
| 28 Mar 25 |
259.00000 -6.00 |
259.00 | 259.00 | 259.00 | 51,911 |
| 27 Mar 25 |
265.00000 +5.00 |
265.00 | 255.00 | 260.00 | 409,200 |
| 26 Mar 25 |
260.00000 +0.00 |
264.95 | 255.00 | 260.00 | 35,396 |
| 25 Mar 25 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 146,810 |
| 24 Mar 25 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 63,580 |
| 21 Mar 25 |
260.00000 +0.00 |
263.00 | 260.00 | 262.50 | 513,398 |
| 20 Mar 25 |
260.00000 -4.00 |
265.00 | 260.00 | 262.50 | 143,350 |
| 19 Mar 25 |
264.00000 +4.00 |
265.00 | 260.00 | 262.50 | 61,211 |
| 18 Mar 25 |
260.00000 -5.00 |
264.95 | 260.00 | 262.50 | 61,788 |
| 17 Mar 25 |
265.00000 +5.00 |
265.00 | 255.00 | 260.00 | 221,150 |
| 14 Mar 25 |
260.00000 +0.00 |
265.00 | 255.00 | 260.00 | 45,957 |
| 13 Mar 25 |
260.00000 -1.00 |
260.00 | 251.00 | 260.00 | 46,736 |
| 12 Mar 25 |
261.00000 -3.00 |
265.00 | 260.00 | 262.50 | 326,528 |
| 11 Mar 25 |
264.00000 -14.00 |
270.00 | 260.00 | 267.50 | 486,160 |
| 10 Mar 25 |
278.00000 +1.00 |
279.45 | 275.00 | 277.50 | 339,510 |
| 07 Mar 25 |
277.00000 +1.00 |
278.45 | 275.00 | 277.50 | 34,690 |
| 06 Mar 25 |
276.00000 +0.00 |
279.45 | 275.00 | 277.50 | 34,347 |
| 05 Mar 25 |
276.00000 -2.00 |
285.00 | 275.00 | 280.00 | 96,008 |
| 04 Mar 25 |
278.00000 -2.00 |
285.00 | 275.40 | 280.00 | 209,913 |
| 03 Mar 25 |
280.00000 +0.00 |
280.00 | 275.00 | 280.00 | 152,115 |
| 28 Feb 25 |
280.00000 +0.00 |
284.49 | 276.50 | 280.00 | 28,290 |
| 27 Feb 25 |
280.00000 +0.00 |
285.00 | 276.00 | 280.00 | 47,900 |
| 26 Feb 25 |
280.00000 +3.00 |
285.00 | 275.00 | 280.00 | 98,807 |
| 25 Feb 25 |
277.00000 -1.00 |
278.00 | 277.00 | 278.00 | 272,908 |
| 24 Feb 25 |
278.00000 +0.00 |
279.75 | 275.00 | 277.50 | 464,988 |
| 21 Feb 25 |
278.00000 +0.50 |
279.95 | 275.00 | 277.50 | 183,857 |
| 20 Feb 25 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 350,184 |
| 19 Feb 25 |
277.50000 -0.50 |
280.00 | 275.00 | 277.50 | 9,755 |
| 18 Feb 25 |
278.00000 +0.00 |
279.75 | 276.00 | 277.50 | 83,907 |
| 17 Feb 25 |
278.00000 +0.00 |
285.00 | 275.00 | 277.50 | 50,054 |
| 14 Feb 25 |
278.00000 +2.00 |
280.00 | 275.00 | 275.00 | 196,375 |
| 13 Feb 25 |
276.00000 +6.00 |
276.00 | 265.00 | 270.00 | 112,331 |
| 12 Feb 25 |
270.00000 -4.00 |
274.00 | 265.00 | 270.00 | 136,481 |
| 11 Feb 25 |
274.00000 +6.00 |
274.00 | 260.00 | 270.00 | 89,417 |
| 10 Feb 25 |
268.00000 -5.00 |
272.00 | 265.00 | 272.00 | 211,328 |
| 07 Feb 25 |
273.00000 -2.00 |
282.50 | 270.00 | 275.00 | 446,978 |
| 06 Feb 25 |
275.00000 +2.00 |
280.00 | 270.00 | 272.50 | 75,688 |
| 05 Feb 25 |
273.00000 +0.00 |
278.00 | 270.00 | 272.50 | 78,275 |
| 04 Feb 25 |
273.00000 -2.00 |
278.75 | 270.00 | 277.50 | 137,054 |
| 03 Feb 25 |
275.00000 -10.00 |
285.00 | 275.00 | 285.00 | 130,580 |
| 31 Jan 25 |
285.00000 -1.00 |
290.00 | 285.00 | 287.50 | 199,282 |
| 30 Jan 25 |
286.00000 -16.50 |
310.00 | 285.00 | 302.50 | 233,016 |
| 29 Jan 25 |
302.50000 +0.00 |
310.00 | 295.00 | 302.50 | 12,005 |
| 28 Jan 25 |
302.50000 +2.50 |
309.25 | 297.00 | 300.00 | 45,534 |
| 27 Jan 25 |
300.00000 +2.50 |
305.00 | 295.20 | 297.50 | 61,145 |
| 24 Jan 25 |
297.50000 -5.00 |
300.25 | 295.00 | 300.25 | 272,211 |
| 23 Jan 25 |
302.50000 -3.50 |
306.00 | 300.00 | 306.00 | 108,966 |
| 22 Jan 25 |
306.00000 -3.00 |
309.30 | 305.00 | 309.30 | 71,991 |
| 21 Jan 25 |
309.00000 -3.50 |
311.10 | 306.27 | 311.10 | 89,135 |
| 20 Jan 25 |
312.50000 -4.50 |
320.00 | 310.00 | 320.00 | 37,357 |
| 17 Jan 25 |
317.00000 -3.00 |
322.50 | 316.00 | 320.00 | 16,272 |
| 16 Jan 25 |
320.00000 +0.00 |
322.00 | 314.37 | 315.00 | 38,539 |
| 15 Jan 25 |
320.00000 +7.50 |
320.00 | 311.00 | 312.50 | 115,335 |
| 14 Jan 25 |
312.50000 -7.50 |
322.50 | 306.00 | 320.00 | 46,049 |
| 13 Jan 25 |
320.00000 -2.50 |
324.75 | 315.00 | 322.50 | 99,114 |
| 10 Jan 25 |
322.50000 -2.50 |
324.50 | 320.00 | 324.50 | 20,244 |
| 09 Jan 25 |
325.00000 +0.00 |
325.00 | 320.00 | 325.00 | 111,182 |
| 08 Jan 25 |
325.00000 +0.00 |
328.00 | 320.50 | 325.00 | 167,202 |
| 07 Jan 25 |
325.00000 -1.00 |
330.00 | 321.23 | 325.00 | 468,284 |
| 06 Jan 25 |
326.00000 +3.50 |
330.00 | 318.30 | 322.50 | 123,144 |
| 03 Jan 25 |
322.50000 -2.50 |
330.00 | 318.30 | 322.50 | 42,123 |
| 02 Jan 25 |
325.00000 +0.00 |
335.00 | 319.40 | 325.00 | 48,071 |
| 31 Dec 24 |
325.00000 -5.00 |
335.00 | 320.00 | 327.50 | 13,483 |
| 30 Dec 24 |
330.00000 +7.00 |
335.00 | 315.00 | 325.00 | 50,008 |
| 27 Dec 24 |
323.00000 -2.00 |
330.00 | 322.00 | 325.00 | 61,829 |
| 24 Dec 24 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 23,088 |
| 23 Dec 24 |
325.00000 +19.00 |
325.00 | 300.00 | 307.50 | 71,840 |
| 20 Dec 24 |
306.00000 -1.50 |
314.00 | 304.00 | 307.50 | 129,477 |
| 19 Dec 24 |
307.50000 -2.50 |
315.00 | 300.00 | 310.00 | 125,799 |
| 18 Dec 24 |
310.00000 +0.00 |
320.00 | 300.00 | 310.00 | 82,311 |
| 17 Dec 24 |
310.00000 +0.00 |
320.00 | 304.25 | 310.00 | 106,183 |
| 16 Dec 24 |
310.00000 -10.00 |
320.00 | 300.00 | 310.00 | 152,836 |
| 13 Dec 24 |
320.00000 +5.00 |
320.00 | 300.00 | 307.50 | 155,007 |
| 12 Dec 24 |
315.00000 +0.00 |
315.00 | 300.00 | 310.00 | 64,421 |
| 11 Dec 24 |
315.00000 +16.00 |
320.00 | 300.00 | 300.00 | 174,181 |
| 10 Dec 24 |
299.00000 +3.00 |
300.00 | 294.60 | 295.00 | 119,789 |
| 09 Dec 24 |
296.00000 +4.00 |
300.00 | 289.13 | 290.00 | 164,419 |
| 06 Dec 24 |
292.00000 +29.00 |
295.00 | 260.00 | 262.50 | 244,231 |
| 05 Dec 24 |
263.00000 -2.00 |
275.00 | 260.00 | 267.50 | 95,686 |
| 04 Dec 24 |
265.00000 +5.00 |
267.50 | 260.00 | 267.50 | 97,459 |
| 03 Dec 24 |
260.00000 -5.00 |
270.00 | 260.00 | 265.00 | 60,085 |
| 02 Dec 24 |
265.00000 +5.00 |
270.00 | 260.05 | 262.50 | 47,617 |
| 29 Nov 24 |
260.00000 -4.00 |
269.88 | 260.00 | 265.00 | 138,856 |
| 28 Nov 24 |
264.00000 -4.00 |
269.90 | 260.10 | 265.00 | 39,619 |
| 27 Nov 24 |
268.00000 +0.00 |
270.00 | 264.52 | 267.50 | 19,662 |
| 26 Nov 24 |
268.00000 +1.00 |
274.86 | 264.13 | 265.00 | 39,453 |
| 25 Nov 24 |
267.00000 -3.00 |
270.00 | 261.20 | 267.50 | 128,676 |
| 22 Nov 24 |
270.00000 +2.00 |
270.00 | 265.05 | 267.50 | 63,835 |
| 21 Nov 24 |
268.00000 -10.00 |
279.38 | 265.60 | 277.50 | 74,603 |
| 20 Nov 24 |
278.00000 -3.00 |
285.00 | 271.00 | 282.50 | 71,820 |
| 19 Nov 24 |
281.00000 -17.00 |
295.33 | 280.25 | 295.00 | 88,601 |
| 18 Nov 24 |
298.00000 +3.00 |
300.00 | 291.00 | 295.00 | 33,781 |
| 15 Nov 24 |
295.00000 +0.00 |
300.00 | 294.60 | 295.00 | 28,449 |
| 14 Nov 24 |
295.00000 +2.50 |
297.90 | 291.25 | 292.50 | 49,788 |
| 13 Nov 24 |
292.50000 +0.00 |
299.00 | 288.00 | 292.50 | 21,106 |
| 12 Nov 24 |
292.50000 +0.00 |
298.50 | 286.00 | 292.50 | 80,576 |
| 11 Nov 24 |
292.50000 +2.50 |
295.00 | 287.60 | 290.00 | 22,753 |
| 08 Nov 24 |
290.00000 +0.00 |
295.00 | 280.00 | 290.00 | 44,655 |
| 07 Nov 24 |
290.00000 +4.00 |
298.90 | 285.25 | 285.25 | 73,725 |
| 06 Nov 24 |
286.00000 +16.00 |
289.25 | 267.70 | 270.00 | 145,817 |
| 05 Nov 24 |
270.00000 +0.00 |
275.00 | 266.00 | 270.00 | 129,874 |
| 04 Nov 24 |
270.00000 +0.00 |
275.00 | 265.00 | 270.00 | 35,210 |
| 01 Nov 24 |
270.00000 -8.00 |
279.00 | 270.00 | 272.50 | 47,220 |
| 31 Oct 24 |
278.00000 +0.00 |
278.00 | 270.00 | 275.00 | 119,757 |
| 30 Oct 24 |
278.00000 +27.00 |
278.00 | 265.00 | 265.00 | 112,603 |
| 29 Oct 24 |
251.00000 -7.00 |
260.00 | 251.00 | 260.00 | 86,233 |
| 28 Oct 24 |
258.00000 -2.00 |
260.00 | 258.00 | 260.00 | 29,676 |
| 25 Oct 24 |
260.00000 +2.00 |
265.00 | 255.50 | 257.50 | 85,328 |
| 24 Oct 24 |
258.00000 -9.00 |
272.50 | 255.10 | 267.50 | 131,332 |
| 23 Oct 24 |
267.00000 +1.00 |
275.00 | 260.00 | 267.50 | 62,203 |
| 22 Oct 24 |
266.00000 -2.00 |
275.00 | 260.08 | 272.50 | 161,161 |
| 21 Oct 24 |
268.00000 +1.00 |
274.00 | 265.00 | 272.50 | 54,662 |
| 18 Oct 24 |
267.00000 +0.00 |
280.00 | 265.00 | 272.50 | 70,907 |
| 17 Oct 24 |
267.00000 -2.00 |
276.25 | 265.00 | 272.50 | 58,373 |
| 16 Oct 24 |
269.00000 +1.00 |
280.00 | 266.27 | 272.50 | 34,432 |
| 15 Oct 24 |
268.00000 -4.00 |
275.88 | 266.27 | 275.00 | 89,512 |
| 14 Oct 24 |
272.00000 -2.00 |
280.00 | 270.00 | 272.50 | 87,591 |
| 11 Oct 24 |
274.00000 -6.00 |
285.00 | 271.00 | 282.50 | 54,490 |
| 10 Oct 24 |
280.00000 -4.00 |
285.00 | 280.00 | 285.00 | 31,394 |
| 09 Oct 24 |
284.00000 -6.00 |
299.92 | 281.00 | 292.50 | 84,962 |
| 08 Oct 24 |
290.00000 -5.00 |
299.92 | 289.13 | 295.00 | 10,282 |
| 07 Oct 24 |
295.00000 +2.50 |
300.00 | 288.30 | 292.50 | 67,492 |
| 04 Oct 24 |
292.50000 +2.50 |
294.40 | 288.05 | 292.50 | 59,071 |
| 03 Oct 24 |
290.00000 -4.00 |
299.22 | 285.00 | 294.00 | 49,738 |
| 02 Oct 24 |
294.00000 -6.00 |
299.42 | 288.25 | 294.00 | 58,376 |
| 01 Oct 24 |
300.00000 +10.00 |
300.00 | 290.00 | 294.00 | 27,956 |
| 30 Sep 24 |
290.00000 +0.00 |
299.42 | 288.00 | 294.00 | 107,882 |
| 27 Sep 24 |
290.00000 -4.00 |
300.00 | 290.00 | 294.00 | 52,389 |
| 26 Sep 24 |
294.00000 +4.00 |
300.00 | 288.00 | 294.00 | 33,579 |
| 25 Sep 24 |
290.00000 +0.00 |
300.00 | 288.00 | 294.00 | 141,091 |
| 24 Sep 24 |
290.00000 +0.00 |
300.00 | 289.00 | 295.00 | 82,544 |
| 23 Sep 24 |
290.00000 -2.50 |
290.00 | 290.00 | 290.00 | 161,482 |
| 20 Sep 24 |
292.50000 -7.50 |
292.50 | 289.00 | 292.50 | 120,942 |
| 19 Sep 24 |
300.00000 +4.00 |
300.00 | 300.00 | 300.00 | 17,827 |
| 18 Sep 24 |
296.00000 +1.00 |
305.00 | 290.75 | 295.00 | 173,125 |
| 17 Sep 24 |
295.00000 +2.50 |
300.00 | 289.10 | 292.50 | 16,422 |
| 16 Sep 24 |
292.50000 +2.50 |
295.00 | 285.00 | 287.50 | 36,544 |
| 13 Sep 24 |
290.00000 +3.00 |
290.00 | 286.00 | 287.50 | 52,263 |
| 12 Sep 24 |
287.00000 +4.00 |
288.00 | 280.88 | 280.88 | 38,043 |
| 11 Sep 24 |
283.00000 +4.00 |
285.00 | 276.00 | 280.00 | 75,068 |
| 10 Sep 24 |
279.00000 -1.00 |
284.90 | 275.00 | 280.00 | 47,858 |
| 09 Sep 24 |
280.00000 +5.00 |
284.00 | 275.50 | 277.50 | 134,532 |
| 06 Sep 24 |
275.00000 -5.00 |
280.20 | 275.00 | 280.00 | 59,709 |
| 05 Sep 24 |
280.00000 +0.00 |
284.25 | 277.55 | 280.00 | 90,232 |
| 04 Sep 24 |
280.00000 -2.00 |
285.00 | 276.50 | 282.50 | 108,592 |
| 03 Sep 24 |
282.00000 -2.00 |
289.50 | 280.00 | 287.50 | 109,381 |
| 02 Sep 24 |
284.00000 -6.00 |
291.25 | 281.67 | 291.25 | 103,777 |
| 30 Aug 24 |
290.00000 -5.00 |
296.00 | 290.00 | 295.00 | 161,612 |
| 29 Aug 24 |
295.00000 -11.00 |
305.00 | 285.00 | 295.00 | 278,432 |
| 28 Aug 24 |
306.00000 -12.00 |
316.00 | 306.00 | 316.00 | 48,279 |
| 27 Aug 24 |
318.00000 +0.00 |
320.00 | 308.00 | 318.00 | 36,635 |
| 23 Aug 24 |
318.00000 +0.00 |
324.30 | 311.36 | 318.00 | 35,815 |
| 22 Aug 24 |
318.00000 +0.00 |
321.45 | 316.00 | 318.00 | 14,726 |
| 21 Aug 24 |
318.00000 +3.00 |
324.30 | 314.00 | 315.50 | 36,877 |
| 20 Aug 24 |
315.00000 -0.50 |
319.75 | 311.00 | 315.50 | 46,349 |
| 19 Aug 24 |
315.50000 +0.50 |
319.55 | 312.50 | 315.50 | 50,341 |
| 16 Aug 24 |
315.00000 +0.00 |
320.00 | 312.27 | 320.00 | 41,230 |
| 15 Aug 24 |
315.00000 +0.00 |
320.00 | 314.00 | 318.00 | 18,593 |
| 14 Aug 24 |
315.00000 +4.00 |
322.00 | 312.33 | 315.50 | 40,933 |
| 13 Aug 24 |
311.00000 -2.00 |
317.00 | 311.00 | 317.00 | 79,937 |
| 12 Aug 24 |
313.00000 -9.50 |
330.00 | 313.00 | 322.50 | 49,099 |
| 09 Aug 24 |
322.50000 +2.50 |
330.00 | 317.67 | 322.50 | 15,248 |
| 08 Aug 24 |
320.00000 -10.00 |
339.00 | 317.20 | 335.00 | 27,877 |
| 07 Aug 24 |
330.00000 -5.00 |
339.50 | 330.00 | 335.00 | 11,400 |
| 06 Aug 24 |
335.00000 +4.00 |
339.00 | 331.23 | 335.00 | 87,008 |
| 05 Aug 24 |
331.00000 -9.00 |
339.90 | 330.00 | 335.00 | 439,004 |
| 02 Aug 24 |
340.00000 +1.00 |
340.00 | 330.00 | 335.00 | 161,068 |
| 01 Aug 24 |
339.00000 +9.00 |
339.49 | 326.28 | 327.50 | 126,670 |
| 31 Jul 24 |
330.00000 +10.00 |
330.00 | 315.00 | 320.00 | 135,889 |
| 30 Jul 24 |
320.00000 -30.00 |
326.00 | 300.50 | 315.00 | 511,482 |
| 29 Jul 24 |
350.00000 +0.00 |
358.00 | 344.00 | 345.00 | 10,246 |
| 26 Jul 24 |
350.00000 +5.00 |
350.00 | 343.10 | 345.00 | 31,227 |
| 25 Jul 24 |
345.00000 +0.00 |
350.00 | 342.20 | 345.00 | 79,832 |
| 24 Jul 24 |
345.00000 -5.00 |
350.00 | 344.00 | 347.50 | 98,276 |
| 23 Jul 24 |
350.00000 +3.00 |
350.00 | 341.00 | 345.00 | 38,523 |
| 22 Jul 24 |
347.00000 +2.00 |
349.50 | 345.00 | 345.00 | 102,755 |
| 19 Jul 24 |
345.00000 +0.00 |
350.00 | 342.50 | 345.00 | 57,153 |
| 18 Jul 24 |
345.00000 +6.00 |
349.00 | 340.55 | 345.00 | 48,497 |
| 17 Jul 24 |
339.00000 -3.50 |
349.70 | 330.00 | 342.50 | 84,216 |
| 16 Jul 24 |
342.50000 +7.50 |
342.50 | 330.00 | 335.00 | 61,878 |
| 15 Jul 24 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 27,822 |
| 12 Jul 24 |
335.00000 +5.00 |
339.00 | 330.00 | 332.50 | 94,487 |
| 11 Jul 24 |
330.00000 -5.00 |
341.00 | 330.00 | 335.00 | 44,844 |
| 10 Jul 24 |
335.00000 +0.00 |
340.00 | 331.50 | 335.00 | 64,471 |
| 09 Jul 24 |
335.00000 +9.00 |
335.00 | 325.00 | 327.50 | 69,516 |
| 08 Jul 24 |
326.00000 -4.00 |
334.50 | 325.00 | 334.50 | 71,456 |
| 05 Jul 24 |
330.00000 -5.00 |
337.00 | 330.00 | 335.00 | 49,371 |
| 04 Jul 24 |
335.00000 -2.00 |
340.00 | 326.00 | 336.50 | 15,788 |
| 03 Jul 24 |
337.00000 +0.50 |
339.00 | 333.00 | 336.50 | 27,685 |
| 02 Jul 24 |
336.50000 +1.50 |
340.00 | 333.00 | 336.50 | 88,505 |
| 01 Jul 24 |
335.00000 +0.00 |
336.92 | 333.00 | 335.00 | 293,292 |
| 28 Jun 24 |
335.00000 +0.00 |
336.92 | 334.20 | 335.00 | 14,390 |
| 27 Jun 24 |
335.00000 +0.00 |
339.86 | 333.14 | 336.50 | 161,731 |
| 26 Jun 24 |
335.00000 -10.00 |
350.00 | 332.50 | 345.00 | 184,779 |
| 25 Jun 24 |
345.00000 +0.00 |
349.39 | 340.00 | 345.00 | 15,826 |
| 24 Jun 24 |
345.00000 +0.00 |
349.39 | 340.00 | 345.00 | 82,520 |
| 21 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 120,302 |
| 20 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 64,858 |
| 19 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 28,679 |
| 18 Jun 24 |
345.00000 +0.00 |
353.00 | 340.00 | 345.00 | 27,426 |
| 17 Jun 24 |
345.00000 -7.50 |
354.00 | 340.00 | 352.50 | 48,299 |
| 14 Jun 24 |
352.50000 +2.50 |
360.00 | 345.00 | 352.50 | 70,816 |
| 13 Jun 24 |
350.00000 -2.50 |
360.00 | 346.00 | 352.50 | 19,315 |
| 12 Jun 24 |
352.50000 +0.00 |
360.00 | 345.50 | 352.50 | 14,031 |
| 11 Jun 24 |
352.50000 +0.00 |
360.00 | 349.50 | 352.50 | 9,980 |
| 10 Jun 24 |
352.50000 +2.50 |
355.00 | 347.25 | 350.00 | 16,988 |
| 07 Jun 24 |
350.00000 +2.50 |
354.50 | 345.00 | 347.50 | 59,906 |
| 06 Jun 24 |
347.50000 -1.50 |
349.00 | 345.00 | 347.50 | 30,553 |
| 05 Jun 24 |
349.00000 -16.00 |
359.50 | 345.00 | 355.00 | 43,415 |
| 04 Jun 24 |
365.00000 -2.50 |
370.00 | 355.00 | 367.50 | 95,282 |
| 03 Jun 24 |
367.50000 +0.00 |
373.00 | 360.00 | 367.50 | 49,749 |
| 31 May 24 |
367.50000 +0.00 |
374.00 | 360.00 | 367.50 | 160,376 |
| 30 May 24 |
367.50000 +2.50 |
374.00 | 361.00 | 362.50 | 120,317 |
| 29 May 24 |
365.00000 +2.50 |
365.00 | 360.00 | 362.50 | 71,566 |
| 28 May 24 |
362.50000 -2.50 |
365.00 | 360.00 | 365.00 | 74,109 |
| 24 May 24 |
365.00000 +5.00 |
375.00 | 356.00 | 360.00 | 43,254 |
| 23 May 24 |
360.00000 +1.00 |
365.00 | 353.00 | 359.00 | 70,339 |
| 22 May 24 |
359.00000 +11.50 |
365.00 | 345.00 | 347.50 | 241,593 |
| 21 May 24 |
347.50000 -12.50 |
375.50 | 346.10 | 357.50 | 166,173 |
| 20 May 24 |
360.00000 +13.00 |
364.44 | 344.63 | 347.50 | 56,806 |
| 17 May 24 |
347.00000 +2.00 |
354.55 | 344.50 | 345.00 | 53,068 |
| 16 May 24 |
345.00000 +18.00 |
349.70 | 326.00 | 330.00 | 352,677 |
| 15 May 24 |
327.00000 -1.00 |
328.49 | 325.00 | 328.49 | 51,130 |
| 14 May 24 |
328.00000 -4.50 |
340.00 | 325.00 | 332.50 | 149,236 |
| 13 May 24 |
332.50000 +7.50 |
335.00 | 323.10 | 327.50 | 221,022 |
| 10 May 24 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 87,741 |
| 09 May 24 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 170,556 |
| 08 May 24 |
324.00000 -1.00 |
330.00 | 320.00 | 325.00 | 58,611 |
| 07 May 24 |
325.00000 -2.50 |
332.00 | 320.00 | 327.50 | 68,932 |
| 03 May 24 |
327.50000 -2.50 |
335.00 | 320.00 | 327.50 | 39,099 |
| 02 May 24 |
330.00000 +5.00 |
335.00 | 320.00 | 327.50 | 84,013 |
| 01 May 24 |
325.00000 +2.00 |
328.49 | 320.00 | 325.00 | 20,890 |
| 30 Apr 24 |
323.00000 -12.00 |
334.34 | 320.50 | 334.34 | 63,131 |
| 29 Apr 24 |
335.00000 +3.00 |
340.00 | 331.00 | 335.00 | 44,336 |
| 26 Apr 24 |
332.00000 -3.00 |
335.50 | 331.10 | 335.00 | 535,391 |
| 25 Apr 24 |
335.00000 +0.00 |
336.00 | 332.00 | 335.00 | 69,503 |
| 24 Apr 24 |
335.00000 +0.00 |
340.00 | 332.00 | 335.00 | 273,280 |
| 23 Apr 24 |
335.00000 +0.00 |
340.00 | 332.00 | 335.00 | 62,082 |
| 22 Apr 24 |
335.00000 +2.00 |
340.00 | 330.50 | 335.00 | 63,485 |
| 19 Apr 24 |
333.00000 +0.00 |
340.00 | 330.00 | 335.00 | 66,472 |
| 18 Apr 24 |
333.00000 -2.00 |
340.00 | 330.00 | 335.00 | 57,139 |
| 17 Apr 24 |
335.00000 +2.00 |
339.50 | 331.55 | 335.00 | 45,562 |
| 16 Apr 24 |
333.00000 -6.00 |
341.50 | 330.00 | 340.00 | 36,676 |
| 15 Apr 24 |
339.00000 -10.00 |
349.00 | 335.00 | 345.00 | 60,446 |
| 12 Apr 24 |
349.00000 -13.00 |
370.00 | 340.00 | 362.50 | 118,458 |
| 11 Apr 24 |
362.00000 -14.00 |
380.00 | 360.00 | 372.50 | 146,687 |
| 10 Apr 24 |
376.00000 -2.00 |
380.00 | 372.00 | 375.00 | 134,068 |
| 09 Apr 24 |
378.00000 +8.00 |
378.00 | 370.50 | 375.00 | 149,631 |
| 08 Apr 24 |
370.00000 +12.50 |
377.00 | 355.00 | 362.50 | 81,402 |
| 05 Apr 24 |
357.50000 -2.50 |
360.00 | 355.00 | 357.50 | 92,912 |
| 04 Apr 24 |
360.00000 +10.00 |
360.00 | 350.00 | 352.50 | 73,351 |
| 03 Apr 24 |
350.00000 +5.00 |
360.00 | 347.20 | 347.20 | 130,955 |
| 02 Apr 24 |
345.00000 +10.00 |
350.00 | 339.50 | 340.00 | 77,258 |
| 28 Mar 24 |
335.00000 +0.00 |
335.00 | 335.00 | 335.00 | 41,974 |
| 27 Mar 24 |
335.00000 +3.00 |
335.00 | 335.00 | 335.00 | 47,307 |
| 26 Mar 24 |
332.00000 +12.00 |
332.00 | 320.00 | 322.50 | 126,967 |
| 25 Mar 24 |
320.00000 +5.00 |
320.00 | 317.00 | 317.00 | 45,547 |
| 22 Mar 24 |
315.00000 +12.00 |
316.00 | 315.00 | 315.00 | 82,604 |
| 21 Mar 24 |
303.00000 +8.00 |
305.00 | 298.00 | 300.00 | 350,421 |
| 20 Mar 24 |
295.00000 +5.00 |
295.00 | 290.00 | 290.00 | 704,920 |
| 19 Mar 24 |
290.00000 -10.00 |
300.00 | 286.00 | 297.50 | 306,259 |
| 18 Mar 24 |
300.00000 -8.00 |
315.00 | 300.00 | 315.00 | 88,725 |
| 15 Mar 24 |
308.00000 -10.00 |
320.00 | 308.00 | 317.50 | 123,869 |
| 14 Mar 24 |
318.00000 -2.00 |
325.00 | 315.00 | 320.00 | 173,122 |
| 13 Mar 24 |
320.00000 -10.00 |
325.00 | 315.75 | 320.00 | 269,933 |
| 12 Mar 24 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 98,380 |
| 11 Mar 24 |
320.00000 -5.00 |
330.20 | 318.00 | 330.00 | 604,264 |
| 08 Mar 24 |
325.00000 -5.00 |
330.44 | 325.00 | 330.00 | 480,757 |
| 07 Mar 24 |
330.00000 +0.00 |
340.00 | 326.00 | 332.50 | 802,341 |
| 06 Mar 24 |
330.00000 -2.00 |
339.00 | 326.00 | 332.50 | 342,455 |
| 05 Mar 24 |
332.00000 -14.00 |
343.00 | 320.00 | 343.00 | 147,450 |
| 04 Mar 24 |
346.00000 -1.00 |
355.00 | 341.00 | 350.00 | 73,712 |
| 01 Mar 24 |
347.00000 -0.50 |
352.00 | 340.00 | 347.50 | 92,890 |
| 29 Feb 24 |
347.50000 +0.00 |
347.50 | 340.00 | 347.50 | 24,793 |
| 28 Feb 24 |
347.50000 +2.00 |
349.00 | 338.55 | 345.50 | 30,236 |
| 27 Feb 24 |
345.50000 +0.00 |
355.00 | 338.55 | 345.50 | 14,506 |
| 26 Feb 24 |
345.50000 +0.50 |
355.00 | 338.00 | 345.50 | 13,210 |
| 23 Feb 24 |
345.00000 -2.50 |
355.00 | 338.00 | 347.50 | 37,698 |
| 22 Feb 24 |
347.50000 +7.50 |
354.25 | 340.55 | 345.50 | 28,259 |
| 21 Feb 24 |
340.00000 -5.50 |
352.00 | 340.00 | 345.50 | 13,755 |
| 20 Feb 24 |
345.50000 +0.00 |
355.00 | 340.00 | 345.50 | 42,137 |
| 19 Feb 24 |
345.50000 -1.00 |
379.00 | 340.55 | 346.50 | 15,435 |
| 16 Feb 24 |
346.50000 -0.50 |
355.00 | 343.55 | 346.50 | 9,612 |
| 15 Feb 24 |
347.00000 -2.00 |
349.25 | 342.00 | 346.50 | 12,965 |
| 14 Feb 24 |
349.00000 +5.00 |
355.00 | 339.00 | 346.50 | 42,536 |
| 13 Feb 24 |
344.00000 +4.00 |
353.90 | 338.00 | 344.00 | 92,949 |
| 12 Feb 24 |
340.00000 +3.00 |
348.00 | 336.40 | 343.00 | 72,289 |
| 09 Feb 24 |
337.00000 -8.00 |
353.00 | 336.00 | 345.50 | 64,344 |
| 08 Feb 24 |
345.00000 +5.00 |
355.00 | 335.00 | 342.50 | 72,589 |
| 07 Feb 24 |
340.00000 +0.00 |
350.00 | 335.00 | 350.00 | 66,783 |
| 06 Feb 24 |
340.00000 -10.00 |
349.50 | 333.00 | 349.50 | 13,018 |
| 05 Feb 24 |
350.00000 +13.00 |
358.00 | 338.00 | 342.50 | 41,972 |
| 02 Feb 24 |
337.00000 -10.00 |
360.00 | 335.75 | 350.00 | 60,884 |
| 01 Feb 24 |
347.00000 -13.00 |
361.62 | 342.27 | 361.62 | 85,649 |
| 31 Jan 24 |
360.00000 +10.00 |
374.00 | 356.00 | 356.00 | 717,941 |
| 30 Jan 24 |
350.00000 +0.00 |
354.50 | 347.50 | 350.00 | 22,061 |
| 29 Jan 24 |
350.00000 +0.00 |
354.80 | 346.80 | 350.00 | 14,816 |
| 26 Jan 24 |
350.00000 +0.00 |
354.80 | 345.00 | 350.00 | 30,941 |
| 25 Jan 24 |
350.00000 -10.00 |
362.44 | 345.18 | 360.00 | 33,655 |
| 24 Jan 24 |
360.00000 +13.00 |
364.00 | 342.50 | 345.00 | 47,454 |
| 23 Jan 24 |
347.00000 +7.00 |
347.80 | 333.50 | 335.00 | 72,093 |
| 22 Jan 24 |
340.00000 +7.50 |
340.00 | 326.40 | 332.50 | 48,985 |
| 19 Jan 24 |
332.50000 -0.50 |
343.00 | 325.00 | 332.50 | 24,177 |
| 18 Jan 24 |
333.00000 +9.00 |
334.00 | 320.00 | 325.00 | 33,239 |
| 17 Jan 24 |
324.00000 -8.00 |
340.00 | 320.00 | 335.00 | 40,889 |
| 16 Jan 24 |
332.00000 +5.00 |
339.30 | 330.00 | 335.00 | 131,606 |
| 15 Jan 24 |
327.00000 -5.00 |
340.00 | 327.00 | 335.00 | 52,893 |
| 12 Jan 24 |
332.00000 -6.00 |
341.00 | 330.60 | 340.00 | 61,090 |
| 11 Jan 24 |
338.00000 -4.50 |
350.00 | 335.00 | 342.50 | 26,298 |
| 10 Jan 24 |
342.50000 -5.00 |
360.00 | 335.20 | 347.50 | 182,774 |
| 09 Jan 24 |
347.50000 -7.50 |
367.00 | 340.00 | 355.00 | 32,789 |
| 08 Jan 24 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 46,900 |
| 05 Jan 24 |
355.00000 -17.50 |
379.00 | 350.00 | 370.00 | 83,200 |
| 04 Jan 24 |
372.50000 +2.50 |
375.00 | 366.20 | 375.00 | 75,428 |
| 03 Jan 24 |
370.00000 +0.00 |
380.00 | 370.00 | 375.00 | 89,916 |
| 02 Jan 24 |
370.00000 -5.00 |
380.00 | 370.00 | 375.00 | 145,774 |
| 29 Dec 23 |
375.00000 +14.00 |
380.00 | 357.70 | 357.70 | 48,514 |
| 28 Dec 23 |
361.00000 +1.00 |
361.00 | 354.00 | 355.00 | 38,540 |
| 27 Dec 23 |
360.00000 +25.00 |
360.00 | 335.00 | 342.50 | 41,579 |
| 22 Dec 23 |
335.00000 -2.50 |
350.00 | 335.00 | 340.00 | 58,153 |
| 21 Dec 23 |
337.50000 -2.50 |
345.00 | 332.00 | 340.00 | 161,261 |
| 20 Dec 23 |
340.00000 +25.00 |
344.00 | 310.00 | 315.00 | 93,803 |
| 19 Dec 23 |
315.00000 +8.00 |
320.00 | 305.00 | 307.50 | 35,279 |
| 18 Dec 23 |
307.00000 +2.00 |
314.90 | 295.00 | 305.00 | 513,267 |
| 15 Dec 23 |
305.00000 -2.00 |
310.00 | 304.00 | 306.00 | 180,978 |
| 14 Dec 23 |
307.00000 +2.00 |
315.00 | 297.00 | 306.00 | 79,767 |
| 13 Dec 23 |
305.00000 +0.00 |
312.00 | 302.50 | 305.00 | 91,846 |
| 12 Dec 23 |
305.00000 -3.00 |
315.00 | 301.00 | 302.50 | 56,227 |
| 11 Dec 23 |
308.00000 +5.50 |
310.00 | 303.00 | 303.00 | 29,626 |
| 08 Dec 23 |
302.50000 -2.50 |
309.98 | 295.00 | 300.00 | 42,785 |
| 07 Dec 23 |
305.00000 +2.00 |
305.00 | 300.00 | 300.00 | 22,979 |
| 06 Dec 23 |
303.00000 +3.00 |
303.50 | 297.00 | 300.00 | 62,308 |
| 05 Dec 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 172,939 |
| 04 Dec 23 |
300.00000 +7.00 |
304.00 | 285.00 | 290.00 | 67,106 |
| 01 Dec 23 |
293.00000 +3.00 |
294.00 | 286.00 | 290.00 | 30,436 |
| 30 Nov 23 |
290.00000 +0.00 |
295.00 | 285.00 | 290.00 | 88,005 |
| 29 Nov 23 |
290.00000 +0.00 |
295.00 | 285.00 | 287.50 | 38,369 |
| 28 Nov 23 |
290.00000 +1.00 |
295.00 | 280.00 | 285.00 | 26,404 |
| 27 Nov 23 |
289.00000 +0.00 |
290.00 | 280.00 | 285.00 | 28,482 |
| 24 Nov 23 |
289.00000 +14.00 |
289.40 | 273.05 | 275.00 | 77,370 |
| 23 Nov 23 |
275.00000 +2.50 |
290.00 | 270.00 | 272.50 | 617,965 |
| 22 Nov 23 |
272.50000 +0.50 |
280.00 | 265.00 | 272.50 | 123,913 |
| 21 Nov 23 |
272.00000 -0.50 |
278.00 | 266.00 | 272.50 | 253,375 |
| 20 Nov 23 |
272.50000 -0.50 |
280.00 | 265.00 | 270.00 | 27,182 |
| 17 Nov 23 |
273.00000 +3.00 |
273.00 | 269.00 | 270.00 | 612,473 |
| 16 Nov 23 |
270.00000 -2.50 |
275.00 | 265.00 | 270.00 | 54,182 |
| 15 Nov 23 |
272.50000 -2.50 |
275.00 | 271.50 | 272.50 | 65,431 |
| 14 Nov 23 |
275.00000 +5.00 |
275.00 | 268.00 | 270.00 | 454,452 |
| 13 Nov 23 |
270.00000 +3.00 |
275.00 | 266.00 | 267.50 | 275,290 |
| 10 Nov 23 |
267.00000 -2.00 |
275.00 | 261.00 | 267.50 | 23,618 |
| 09 Nov 23 |
269.00000 -3.50 |
280.00 | 263.00 | 272.50 | 75,882 |
| 08 Nov 23 |
272.50000 +3.50 |
275.00 | 266.50 | 272.50 | 40,136 |
| 07 Nov 23 |
269.00000 -1.00 |
280.00 | 265.50 | 270.00 | 70,810 |
| 06 Nov 23 |
270.00000 +5.00 |
280.00 | 264.60 | 265.00 | 189,307 |
| 03 Nov 23 |
265.00000 +1.00 |
270.00 | 260.00 | 260.00 | 56,804 |
| 02 Nov 23 |
264.00000 +7.00 |
265.00 | 251.00 | 255.00 | 587,445 |
| 01 Nov 23 |
257.00000 -3.00 |
265.00 | 250.00 | 260.00 | 73,792 |
| 31 Oct 23 |
260.00000 -5.00 |
270.00 | 257.60 | 270.00 | 78,658 |
| 30 Oct 23 |
265.00000 -1.00 |
280.00 | 260.00 | 270.00 | 309,040 |
| 27 Oct 23 |
266.00000 -9.00 |
280.00 | 262.67 | 275.00 | 74,846 |
| 26 Oct 23 |
275.00000 -15.00 |
290.00 | 272.57 | 285.00 | 85,372 |
| 25 Oct 23 |
290.00000 +2.00 |
290.00 | 280.00 | 287.50 | 64,866 |
| 24 Oct 23 |
288.00000 -1.00 |
295.00 | 280.00 | 287.50 | 45,342 |
| 23 Oct 23 |
289.00000 -6.00 |
297.40 | 289.00 | 295.00 | 69,073 |
| 20 Oct 23 |
295.00000 +0.00 |
300.00 | 292.50 | 295.00 | 51,062 |
| 19 Oct 23 |
295.00000 +0.00 |
300.00 | 290.00 | 295.00 | 73,010 |
| 18 Oct 23 |
295.00000 -2.50 |
305.00 | 293.00 | 297.50 | 102,927 |
| 17 Oct 23 |
297.50000 -3.50 |
304.00 | 297.50 | 297.50 | 14,425 |
| 16 Oct 23 |
301.00000 +6.00 |
305.00 | 285.00 | 295.00 | 145,319 |
| 13 Oct 23 |
295.00000 +10.00 |
300.00 | 280.00 | 285.00 | 91,499 |
| 12 Oct 23 |
285.00000 +10.00 |
287.49 | 270.00 | 275.00 | 46,376 |
| 11 Oct 23 |
275.00000 +0.00 |
280.00 | 270.00 | 275.00 | 28,394 |
| 10 Oct 23 |
275.00000 +13.00 |
280.00 | 262.55 | 262.55 | 76,974 |
| 09 Oct 23 |
262.00000 -0.50 |
265.00 | 255.00 | 262.50 | 89,575 |
| 06 Oct 23 |
262.50000 +2.50 |
267.00 | 258.00 | 262.50 | 38,145 |
| 05 Oct 23 |
260.00000 -4.00 |
270.00 | 260.00 | 265.00 | 82,973 |
| 04 Oct 23 |
264.00000 -1.00 |
270.00 | 260.00 | 265.00 | 90,546 |
| 03 Oct 23 |
265.00000 +2.00 |
270.00 | 260.00 | 262.50 | 57,350 |
| 02 Oct 23 |
263.00000 -7.00 |
275.00 | 261.67 | 272.50 | 89,998 |
| 29 Sep 23 |
270.00000 -4.00 |
280.00 | 266.27 | 276.00 | 102,022 |
| 28 Sep 23 |
274.00000 -1.00 |
280.00 | 272.00 | 276.00 | 79,549 |
| 27 Sep 23 |
275.00000 +1.00 |
280.00 | 272.00 | 276.00 | 17,086 |
| 26 Sep 23 |
274.00000 +0.00 |
280.00 | 272.00 | 273.50 | 193,428 |
| 25 Sep 23 |
274.00000 -3.00 |
280.00 | 270.00 | 276.00 | 220,158 |
| 22 Sep 23 |
277.00000 -8.00 |
290.00 | 275.00 | 285.00 | 56,480 |
| 21 Sep 23 |
285.00000 -15.00 |
300.00 | 280.00 | 295.00 | 80,892 |
| 20 Sep 23 |
300.00000 +0.00 |
304.00 | 290.00 | 300.00 | 103,742 |
| 19 Sep 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 45,156 |
| 18 Sep 23 |
300.00000 +0.00 |
305.00 | 295.18 | 300.00 | 54,963 |
| 15 Sep 23 |
300.00000 -1.00 |
305.00 | 295.00 | 300.00 | 45,425 |
| 14 Sep 23 |
301.00000 +1.00 |
305.00 | 295.00 | 300.00 | 42,052 |
| 13 Sep 23 |
300.00000 +2.50 |
305.00 | 295.00 | 300.00 | 255,920 |
| 12 Sep 23 |
297.50000 -1.50 |
305.00 | 290.00 | 297.50 | 1,606,875 |
| 11 Sep 23 |
299.00000 -1.00 |
304.90 | 295.00 | 297.50 | 1,506,278 |
| 08 Sep 23 |
300.00000 +5.00 |
305.00 | 296.55 | 297.50 | 63,478 |
| 07 Sep 23 |
295.00000 +5.00 |
310.00 | 290.00 | 290.00 | 155,093 |
| 06 Sep 23 |
290.00000 +8.00 |
294.50 | 270.00 | 280.00 | 368,123 |
| 05 Sep 23 |
282.00000 +2.00 |
288.00 | 276.88 | 280.00 | 121,134 |
| 04 Sep 23 |
280.00000 +0.00 |
290.00 | 270.00 | 280.00 | 74,290 |
| 01 Sep 23 |
280.00000 -2.00 |
290.00 | 270.00 | 285.00 | 254,550 |
| 31 Aug 23 |
282.00000 -10.00 |
295.00 | 272.20 | 292.50 | 438,458 |
| 30 Aug 23 |
292.00000 -8.00 |
310.00 | 290.00 | 300.00 | 51,124 |
| 29 Aug 23 |
300.00000 +2.00 |
304.00 | 290.50 | 300.00 | 66,649 |
| 25 Aug 23 |
298.00000 -3.00 |
310.00 | 290.00 | 305.00 | 72,170 |
| 24 Aug 23 |
301.00000 -1.00 |
310.00 | 301.00 | 305.00 | 37,623 |
| 23 Aug 23 |
302.00000 -10.50 |
320.00 | 300.00 | 312.50 | 184,306 |
| 22 Aug 23 |
312.50000 +2.50 |
320.00 | 305.00 | 312.50 | 19,011 |
| 21 Aug 23 |
310.00000 +3.00 |
318.50 | 305.00 | 312.50 | 19,771 |
| 18 Aug 23 |
307.00000 -8.00 |
330.00 | 305.00 | 317.50 | 35,829 |
| 17 Aug 23 |
315.00000 -2.50 |
330.00 | 305.00 | 317.50 | 33,033 |
| 16 Aug 23 |
317.50000 +7.50 |
330.00 | 305.00 | 312.50 | 39,097 |
| 15 Aug 23 |
310.00000 -2.50 |
320.00 | 306.55 | 312.50 | 44,908 |
| 14 Aug 23 |
312.50000 -7.50 |
330.00 | 310.00 | 322.50 | 52,070 |
| 11 Aug 23 |
320.00000 +0.00 |
330.00 | 314.00 | 322.50 | 19,674 |
| 10 Aug 23 |
320.00000 +0.00 |
330.00 | 320.00 | 322.50 | 28,134 |
| 09 Aug 23 |
320.00000 -5.00 |
330.00 | 315.00 | 325.00 | 47,932 |
| 08 Aug 23 |
325.00000 -2.50 |
335.00 | 320.00 | 327.50 | 23,515 |
| 07 Aug 23 |
327.50000 -2.50 |
345.00 | 320.70 | 327.50 | 78,120 |
| 04 Aug 23 |
330.00000 +15.00 |
332.00 | 308.30 | 310.00 | 36,332 |
| 03 Aug 23 |
315.00000 +5.00 |
315.00 | 305.20 | 310.00 | 34,716 |
| 02 Aug 23 |
310.00000 -12.50 |
324.00 | 306.00 | 322.50 | 75,887 |
| 01 Aug 23 |
322.50000 +0.50 |
330.00 | 316.00 | 325.00 | 65,379 |
| 31 Jul 23 |
322.00000 -8.00 |
340.00 | 321.00 | 325.00 | 53,508 |
| 28 Jul 23 |
330.00000 +10.00 |
330.00 | 320.00 | 325.00 | 60,653 |
| 27 Jul 23 |
320.00000 -13.00 |
345.00 | 320.00 | 332.50 | 192,216 |
| 26 Jul 23 |
333.00000 -9.50 |
350.00 | 330.00 | 342.50 | 78,993 |
| 25 Jul 23 |
342.50000 +0.50 |
350.00 | 340.00 | 345.00 | 83,668 |
| 24 Jul 23 |
342.00000 -13.00 |
365.00 | 340.00 | 357.50 | 131,481 |
| 21 Jul 23 |
355.00000 -2.00 |
365.00 | 350.00 | 355.00 | 68,852 |
| 20 Jul 23 |
357.00000 +15.00 |
360.00 | 330.00 | 337.50 | 125,126 |
| 19 Jul 23 |
342.00000 +18.00 |
350.00 | 320.00 | 320.00 | 58,995 |
| 18 Jul 23 |
324.00000 +21.00 |
324.00 | 290.00 | 295.00 | 319,202 |
| 17 Jul 23 |
303.00000 +11.00 |
303.00 | 290.00 | 290.00 | 92,050 |
| 14 Jul 23 |
292.00000 +1.00 |
292.00 | 270.00 | 280.00 | 56,614 |
| 13 Jul 23 |
291.00000 +11.00 |
292.00 | 270.00 | 275.00 | 75,537 |
| 12 Jul 23 |
280.00000 +8.00 |
280.00 | 270.00 | 272.50 | 258,601 |
| 11 Jul 23 |
272.00000 +2.00 |
280.00 | 265.00 | 270.00 | 35,919 |
| 10 Jul 23 |
270.00000 +0.00 |
275.00 | 265.10 | 270.00 | 83,121 |
| 07 Jul 23 |
270.00000 +6.00 |
275.00 | 264.00 | 264.00 | 133,621 |
| 06 Jul 23 |
264.00000 +7.00 |
270.00 | 255.00 | 260.00 | 84,978 |
| 05 Jul 23 |
257.00000 -8.00 |
270.00 | 255.00 | 265.00 | 98,478 |
| 04 Jul 23 |
265.00000 +4.00 |
270.00 | 255.00 | 260.00 | 172,361 |
| 03 Jul 23 |
261.00000 -17.00 |
285.00 | 256.00 | 280.00 | 198,549 |
| 30 Jun 23 |
278.00000 -6.00 |
287.00 | 276.10 | 285.00 | 89,301 |
| 29 Jun 23 |
284.00000 -6.00 |
295.00 | 282.00 | 290.00 | 40,577 |
| 28 Jun 23 |
290.00000 +2.00 |
295.00 | 285.00 | 287.50 | 100,768 |
| 27 Jun 23 |
288.00000 -4.50 |
292.00 | 285.00 | 292.00 | 148,737 |
| 26 Jun 23 |
292.50000 +0.00 |
300.00 | 285.00 | 292.50 | 91,612 |
| 23 Jun 23 |
292.50000 +5.50 |
300.00 | 286.50 | 292.50 | 105,054 |
| 22 Jun 23 |
287.00000 +1.00 |
300.00 | 285.00 | 292.50 | 134,189 |
| 21 Jun 23 |
286.00000 -19.00 |
305.00 | 285.00 | 297.50 | 161,181 |
| 20 Jun 23 |
305.00000 -25.00 |
305.00 | 276.67 | 290.00 | 1,161,023 |
| 19 Jun 23 |
330.00000 +0.00 |
335.00 | 325.00 | 330.00 | 32,187 |
| 16 Jun 23 |
330.00000 +5.00 |
335.00 | 322.80 | 325.00 | 143,543 |
| 15 Jun 23 |
325.00000 +1.00 |
329.00 | 321.00 | 325.00 | 69,154 |
| 14 Jun 23 |
324.00000 +3.00 |
330.00 | 320.00 | 325.00 | 110,463 |
| 13 Jun 23 |
321.00000 -4.00 |
330.00 | 320.00 | 325.00 | 47,602 |
| 12 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 28,123 |
| 09 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 85,839 |
| 08 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 19,040 |
| 07 Jun 23 |
325.00000 +5.00 |
330.00 | 316.00 | 322.50 | 26,088 |
| 06 Jun 23 |
320.00000 +0.00 |
330.00 | 315.00 | 320.00 | 51,964 |
| 05 Jun 23 |
320.00000 +4.00 |
325.00 | 315.00 | 317.50 | 150,049 |
| 02 Jun 23 |
316.00000 -9.00 |
330.00 | 315.30 | 325.00 | 94,278 |
| 01 Jun 23 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 30,900 |
| 31 May 23 |
324.00000 -8.50 |
340.00 | 320.00 | 332.50 | 65,779 |
| 30 May 23 |
332.50000 +2.50 |
340.00 | 325.00 | 330.00 | 37,200 |
| 26 May 23 |
330.00000 +5.00 |
335.00 | 324.00 | 330.00 | 26,180 |
| 25 May 23 |
325.00000 -2.50 |
335.00 | 325.00 | 327.50 | 73,997 |
| 24 May 23 |
327.50000 +0.00 |
335.00 | 320.00 | 327.50 | 24,057 |
| 23 May 23 |
327.50000 +2.50 |
335.00 | 320.00 | 325.00 | 34,517 |
| 22 May 23 |
325.00000 +0.00 |
330.00 | 323.33 | 325.00 | 27,012 |
| 19 May 23 |
325.00000 +0.00 |
330.00 | 321.00 | 325.00 | 60,014 |
| 18 May 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 51,694 |
| 17 May 23 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 40,901 |
| 16 May 23 |
324.00000 -6.00 |
340.00 | 321.10 | 335.00 | 79,730 |
| 15 May 23 |
330.00000 -5.00 |
340.00 | 330.00 | 335.00 | 45,657 |
| 12 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 102,046 |
| 11 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 35,908 |
| 10 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 81,029 |
| 09 May 23 |
335.00000 +5.00 |
340.00 | 325.00 | 330.00 | 103,740 |
| 05 May 23 |
330.00000 +0.00 |
340.00 | 327.57 | 330.00 | 32,523 |
| 04 May 23 |
330.00000 +0.00 |
335.00 | 324.55 | 327.50 | 56,506 |
| 03 May 23 |
330.00000 +6.00 |
330.00 | 320.00 | 325.00 | 81,250 |
| 02 May 23 |
324.00000 +0.00 |
330.00 | 320.00 | 325.00 | 232,017 |
| 28 Apr 23 |
324.00000 -1.00 |
330.00 | 320.00 | 325.00 | 51,573 |
| 27 Apr 23 |
325.00000 -4.00 |
335.00 | 321.00 | 330.00 | 161,643 |
| 26 Apr 23 |
329.00000 -1.00 |
335.00 | 325.00 | 330.00 | 180,733 |
| 25 Apr 23 |
330.00000 -10.00 |
340.00 | 325.00 | 337.50 | 64,924 |
| 24 Apr 23 |
340.00000 +0.00 |
350.00 | 335.14 | 342.50 | 76,410 |
| 21 Apr 23 |
340.00000 -7.50 |
355.00 | 335.00 | 347.50 | 69,978 |
| 20 Apr 23 |
347.50000 -1.50 |
355.00 | 341.05 | 350.00 | 58,815 |
| 19 Apr 23 |
349.00000 +0.00 |
355.00 | 345.00 | 347.50 | 64,958 |
| 18 Apr 23 |
349.00000 -6.00 |
355.00 | 345.00 | 350.00 | 134,202 |
| 17 Apr 23 |
355.00000 +5.00 |
355.00 | 345.00 | 350.00 | 119,362 |
| 14 Apr 23 |
350.00000 +3.00 |
355.00 | 345.00 | 352.50 | 64,567 |
| 13 Apr 23 |
347.00000 -0.50 |
360.00 | 345.00 | 352.50 | 88,269 |
| 12 Apr 23 |
347.50000 -0.50 |
353.00 | 341.00 | 352.50 | 72,911 |
| 11 Apr 23 |
348.00000 -14.50 |
365.00 | 342.30 | 362.50 | 173,340 |
| 06 Apr 23 |
362.50000 -10.00 |
380.00 | 360.00 | 367.50 | 56,443 |
| 05 Apr 23 |
372.50000 -5.50 |
385.00 | 370.00 | 377.50 | 126,664 |
| 04 Apr 23 |
378.00000 -22.00 |
390.00 | 370.00 | 385.00 | 82,729 |
| 03 Apr 23 |
400.00000 +22.00 |
400.00 | 374.60 | 377.50 | 65,061 |
| 31 Mar 23 |
378.00000 +10.00 |
385.00 | 362.55 | 365.00 | 61,149 |
| 30 Mar 23 |
368.00000 +5.50 |
370.00 | 355.00 | 362.50 | 117,611 |
| 29 Mar 23 |
362.50000 +0.00 |
370.00 | 355.00 | 362.50 | 133,742 |
| 28 Mar 23 |
362.50000 +0.00 |
370.00 | 348.81 | 362.50 | 57,316 |
| 27 Mar 23 |
362.50000 +0.00 |
370.00 | 355.00 | 362.50 | 98,206 |
| 24 Mar 23 |
362.50000 -2.50 |
370.00 | 355.00 | 365.00 | 50,835 |
| 23 Mar 23 |
365.00000 +4.00 |
370.00 | 350.00 | 365.00 | 605,174 |
| 22 Mar 23 |
361.00000 -19.00 |
380.00 | 361.00 | 380.00 | 59,886 |
| 21 Mar 23 |
380.00000 +5.00 |
390.00 | 370.00 | 375.00 | 42,469 |
| 20 Mar 23 |
375.00000 -20.00 |
400.00 | 370.00 | 390.00 | 185,235 |
| 17 Mar 23 |
395.00000 +0.00 |
400.00 | 380.00 | 395.00 | 51,045 |
| 16 Mar 23 |
395.00000 +17.50 |
400.00 | 370.00 | 377.50 | 117,649 |
| 15 Mar 23 |
377.50000 +0.00 |
390.00 | 370.00 | 377.50 | 43,223 |
| 14 Mar 23 |
377.50000 +20.00 |
390.00 | 362.50 | 362.50 | 78,961 |
| 13 Mar 23 |
357.50000 +7.50 |
365.00 | 343.00 | 350.00 | 83,236 |
| 10 Mar 23 |
350.00000 -10.00 |
365.00 | 341.30 | 362.50 | 257,939 |
| 09 Mar 23 |
360.00000 -17.00 |
380.00 | 353.10 | 377.50 | 192,831 |
| 08 Mar 23 |
377.00000 -21.00 |
400.00 | 375.00 | 400.00 | 679,388 |
| 07 Mar 23 |
398.00000 -2.00 |
410.00 | 390.00 | 402.50 | 112,042 |
| 06 Mar 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 234,484 |
| 03 Mar 23 |
400.00000 +0.00 |
410.00 | 392.20 | 400.00 | 87,735 |
| 02 Mar 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 33,049 |
| 01 Mar 23 |
400.00000 +2.50 |
410.00 | 390.00 | 397.50 | 200,694 |
| 28 Feb 23 |
397.50000 -2.50 |
410.00 | 390.00 | 400.00 | 52,369 |
| 27 Feb 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 43,692 |
| 24 Feb 23 |
400.00000 +8.00 |
410.00 | 390.00 | 395.00 | 143,412 |
| 23 Feb 23 |
392.00000 -3.00 |
400.00 | 390.00 | 395.00 | 63,520 |
| 22 Feb 23 |
395.00000 +2.50 |
400.00 | 387.65 | 392.50 | 45,416 |
| 21 Feb 23 |
392.50000 +0.50 |
400.00 | 390.00 | 392.50 | 50,052 |
| 20 Feb 23 |
392.00000 -8.00 |
410.00 | 385.00 | 405.00 | 185,405 |
| 17 Feb 23 |
400.00000 -5.00 |
410.00 | 400.00 | 405.00 | 21,998 |
| 16 Feb 23 |
405.00000 -5.00 |
415.00 | 400.00 | 410.00 | 59,389 |
| 15 Feb 23 |
410.00000 -6.00 |
421.49 | 405.00 | 420.00 | 131,313 |
| 14 Feb 23 |
416.00000 +1.00 |
425.00 | 405.00 | 420.00 | 25,492 |
| 13 Feb 23 |
415.00000 -17.50 |
440.00 | 415.00 | 432.50 | 35,266 |
| 10 Feb 23 |
432.50000 +2.50 |
440.00 | 420.00 | 430.00 | 175,397 |
| 09 Feb 23 |
430.00000 +15.00 |
440.00 | 415.00 | 422.50 | 453,998 |
| 08 Feb 23 |
415.00000 -13.00 |
435.00 | 415.00 | 427.50 | 63,676 |
| 07 Feb 23 |
428.00000 +0.50 |
435.00 | 420.00 | 427.50 | 311,845 |
| 06 Feb 23 |
427.50000 +0.00 |
435.00 | 420.00 | 427.50 | 64,808 |
| 03 Feb 23 |
427.50000 +0.50 |
438.00 | 415.00 | 420.00 | 308,395 |
| 02 Feb 23 |
427.00000 +24.50 |
430.00 | 396.00 | 402.50 | 86,766 |
| 01 Feb 23 |
402.50000 -2.50 |
415.00 | 396.00 | 407.50 | 151,884 |
| 31 Jan 23 |
405.00000 -25.00 |
419.00 | 390.00 | 400.00 | 582,510 |
| 30 Jan 23 |
430.00000 -4.00 |
430.00 | 411.00 | 425.00 | 77,882 |
| 27 Jan 23 |
434.00000 -1.00 |
440.00 | 418.50 | 435.00 | 80,756 |
| 26 Jan 23 |
435.00000 -10.00 |
443.64 | 430.00 | 437.50 | 43,277 |
| 25 Jan 23 |
445.00000 -5.00 |
450.00 | 440.05 | 445.00 | 44,644 |
| 24 Jan 23 |
450.00000 +20.00 |
450.00 | 420.25 | 427.50 | 72,904 |
| 23 Jan 23 |
430.00000 +16.00 |
437.55 | 410.00 | 417.50 | 175,157 |
| 20 Jan 23 |
414.00000 -15.00 |
430.00 | 410.00 | 430.00 | 81,575 |
| 19 Jan 23 |
429.00000 +4.00 |
440.00 | 425.00 | 425.00 | 56,384 |
| 18 Jan 23 |
425.00000 -7.50 |
440.00 | 410.00 | 432.50 | 53,998 |
| 17 Jan 23 |
432.50000 -2.50 |
440.00 | 410.00 | 435.00 | 46,068 |
| 16 Jan 23 |
435.00000 +0.00 |
445.00 | 425.40 | 435.00 | 32,055 |
| 13 Jan 23 |
435.00000 -13.00 |
455.00 | 431.14 | 452.50 | 109,247 |
| 12 Jan 23 |
448.00000 +15.00 |
459.00 | 425.00 | 427.50 | 72,740 |
| 11 Jan 23 |
433.00000 +3.00 |
460.00 | 420.00 | 427.50 | 119,317 |
| 10 Jan 23 |
430.00000 +4.00 |
435.00 | 413.33 | 425.00 | 76,672 |
| 09 Jan 23 |
426.00000 +29.00 |
426.00 | 395.00 | 395.00 | 72,007 |
| 06 Jan 23 |
397.00000 +2.00 |
400.00 | 390.00 | 395.00 | 27,033 |
| 05 Jan 23 |
395.00000 -3.00 |
405.00 | 390.00 | 397.50 | 38,407 |
| 04 Jan 23 |
398.00000 +8.00 |
405.00 | 380.00 | 390.00 | 280,851 |
| 03 Jan 23 |
390.00000 +15.00 |
400.00 | 370.00 | 375.00 | 43,248 |
| 30 Dec 22 |
375.00000 +5.00 |
380.00 | 362.00 | 370.00 | 26,541 |
| 29 Dec 22 |
370.00000 +0.00 |
380.00 | 355.00 | 365.00 | 44,034 |
| 28 Dec 22 |
370.00000 +5.00 |
375.00 | 355.00 | 365.00 | 28,172 |
| 23 Dec 22 |
365.00000 +0.00 |
365.00 | 356.00 | 365.00 | 16,133 |
| 22 Dec 22 |
365.00000 +2.50 |
375.00 | 355.00 | 362.50 | 32,521 |
| 21 Dec 22 |
362.50000 -7.50 |
380.00 | 356.00 | 370.00 | 139,683 |
| 20 Dec 22 |
370.00000 -7.50 |
380.00 | 361.00 | 377.50 | 69,973 |
| 19 Dec 22 |
377.50000 +0.00 |
385.00 | 370.00 | 377.50 | 30,450 |
| 16 Dec 22 |
377.50000 -7.50 |
390.00 | 375.00 | 385.00 | 36,426 |
| 15 Dec 22 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 29,565 |
| 14 Dec 22 |
385.00000 +0.00 |
395.00 | 382.11 | 390.00 | 16,058 |
| 13 Dec 22 |
385.00000 -5.00 |
395.00 | 385.00 | 390.00 | 40,136 |
| 12 Dec 22 |
390.00000 +2.50 |
395.00 | 385.00 | 387.50 | 26,906 |
| 09 Dec 22 |
387.50000 +0.00 |
395.00 | 381.00 | 387.50 | 10,898 |
| 08 Dec 22 |
387.50000 -0.50 |
395.00 | 380.00 | 387.50 | 80,583 |
| 07 Dec 22 |
388.00000 +0.50 |
395.00 | 380.00 | 387.50 | 168,548 |
| 06 Dec 22 |
387.50000 +7.50 |
395.00 | 377.50 | 380.00 | 134,221 |
| 05 Dec 22 |
380.00000 +5.00 |
385.00 | 372.50 | 375.00 | 52,975 |
| 02 Dec 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 34,084 |
| 01 Dec 22 |
375.00000 +0.00 |
380.00 | 374.66 | 375.00 | 48,381 |
| 30 Nov 22 |
375.00000 -5.00 |
380.00 | 374.44 | 375.00 | 18,936 |
| 29 Nov 22 |
380.00000 +5.00 |
380.00 | 370.00 | 375.00 | 24,848 |
| 28 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 25,583 |
| 25 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 95,203 |
| 24 Nov 22 |
375.00000 -1.00 |
380.00 | 370.00 | 375.00 | 75,052 |
| 23 Nov 22 |
376.00000 -2.00 |
380.00 | 375.00 | 377.50 | 51,773 |
| 22 Nov 22 |
378.00000 +3.00 |
380.00 | 370.00 | 375.00 | 77,201 |
| 21 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 377.50 | 58,735 |
| 18 Nov 22 |
375.00000 -5.00 |
385.00 | 375.00 | 380.00 | 153,773 |
| 17 Nov 22 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 70,431 |
| 16 Nov 22 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 27,257 |
| 15 Nov 22 |
380.00000 -2.50 |
385.00 | 370.00 | 382.50 | 100,781 |
| 14 Nov 22 |
382.50000 +0.00 |
390.00 | 380.00 | 382.50 | 66,071 |
| 11 Nov 22 |
382.50000 +5.00 |
385.00 | 378.00 | 378.00 | 453,185 |
| 10 Nov 22 |
377.50000 +0.00 |
385.00 | 370.20 | 377.50 | 58,622 |
| 09 Nov 22 |
377.50000 -12.50 |
385.00 | 370.00 | 377.50 | 15,985 |
| 14 Oct 22 |
390.00000 +2.00 |
395.00 | 380.00 | 387.50 | 26,401 |
| 13 Oct 22 |
388.00000 -2.00 |
395.00 | 380.00 | 390.00 | 70,540 |
| 12 Oct 22 |
390.00000 -15.00 |
410.00 | 381.00 | 405.00 | 89,081 |
| 11 Oct 22 |
405.00000 -5.00 |
411.69 | 403.33 | 410.00 | 140,511 |
| 10 Oct 22 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 78,570 |
| 07 Oct 22 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 37,893 |
| 06 Oct 22 |
410.00000 +3.00 |
420.00 | 400.00 | 405.00 | 513,986 |
| 05 Oct 22 |
407.00000 +12.00 |
410.00 | 390.00 | 395.00 | 415,153 |
| 04 Oct 22 |
395.00000 +5.00 |
400.00 | 393.00 | 395.00 | 81,803 |
| 03 Oct 22 |
390.00000 -2.50 |
400.00 | 380.00 | 392.50 | 44,930 |
| 30 Sep 22 |
392.50000 -2.50 |
400.00 | 381.26 | 395.00 | 66,227 |
| 29 Sep 22 |
395.00000 -25.00 |
430.00 | 391.00 | 420.00 | 436,232 |
| 28 Sep 22 |
420.00000 -1.00 |
430.00 | 410.00 | 420.00 | 1,569,733 |
| 27 Sep 22 |
421.00000 +1.00 |
430.00 | 410.00 | 420.00 | 61,833 |
| 26 Sep 22 |
420.00000 +10.00 |
430.00 | 406.00 | 410.00 | 61,774 |
| 23 Sep 22 |
410.00000 -2.50 |
420.00 | 400.00 | 412.50 | 30,820 |
| 22 Sep 22 |
412.50000 +3.50 |
415.00 | 400.00 | 405.00 | 92,939 |
| 21 Sep 22 |
409.00000 +1.50 |
415.00 | 400.00 | 407.50 | 51,579 |
| 20 Sep 22 |
407.50000 -0.50 |
415.00 | 400.00 | 410.00 | 90,948 |
| 16 Sep 22 |
408.00000 -2.00 |
415.00 | 395.75 | 405.00 | 681,509 |
| 15 Sep 22 |
410.00000 +12.50 |
415.00 | 393.50 | 397.50 | 935,543 |
| 14 Sep 22 |
397.50000 -2.50 |
410.00 | 385.00 | 392.50 | 628,491 |
| 13 Sep 22 |
400.00000 -12.50 |
407.09 | 390.00 | 407.09 | 194,355 |
| 12 Sep 22 |
412.50000 +0.00 |
425.00 | 405.75 | 420.00 | 98,340 |
| 09 Sep 22 |
412.50000 +0.00 |
420.00 | 405.00 | 412.50 | 67,955 |
| 08 Sep 22 |
412.50000 -2.50 |
418.00 | 406.33 | 415.00 | 80,488 |
| 07 Sep 22 |
415.00000 -20.00 |
435.00 | 401.00 | 435.00 | 339,231 |
| 06 Sep 22 |
435.00000 -5.00 |
450.00 | 430.00 | 445.00 | 100,396 |
| 05 Sep 22 |
440.00000 -5.00 |
450.00 | 440.00 | 445.00 | 62,668 |
| 02 Sep 22 |
445.00000 +0.00 |
455.00 | 440.00 | 447.50 | 633,196 |
| 01 Sep 22 |
445.00000 -5.00 |
450.00 | 436.00 | 450.00 | 138,926 |
| 31 Aug 22 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 84,902 |
| 30 Aug 22 |
450.00000 -12.50 |
463.89 | 445.00 | 462.50 | 57,495 |
| 26 Aug 22 |
462.50000 +12.50 |
469.00 | 455.00 | 455.00 | 407,644 |
| 25 Aug 22 |
450.00000 +10.00 |
460.00 | 433.00 | 440.00 | 48,934 |
| 24 Aug 22 |
440.00000 -2.50 |
450.00 | 430.00 | 440.00 | 17,258 |
| 23 Aug 22 |
442.50000 -4.50 |
450.00 | 430.00 | 445.00 | 91,064 |
| 22 Aug 22 |
447.00000 -15.00 |
474.00 | 440.00 | 465.00 | 195,176 |
| 19 Aug 22 |
462.00000 -8.00 |
473.00 | 458.00 | 470.00 | 56,481 |
| 18 Aug 22 |
470.00000 +22.00 |
479.00 | 446.45 | 452.50 | 179,625 |
| 17 Aug 22 |
448.00000 +18.00 |
460.00 | 420.00 | 430.00 | 1,349,228 |
| 16 Aug 22 |
430.00000 +5.00 |
440.00 | 425.01 | 425.01 | 267,966 |
| 15 Aug 22 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 50,455 |
| 12 Aug 22 |
425.00000 +0.00 |
430.00 | 421.00 | 425.00 | 72,359 |
| 11 Aug 22 |
425.00000 +0.00 |
431.00 | 420.00 | 422.50 | 98,951 |
| 10 Aug 22 |
425.00000 +2.50 |
435.00 | 420.00 | 422.50 | 63,605 |
| 09 Aug 22 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 39,602 |
| 08 Aug 22 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 37,390 |
| 05 Aug 22 |
422.50000 -1.50 |
430.00 | 421.70 | 425.00 | 35,058 |
| 04 Aug 22 |
424.00000 -1.00 |
438.00 | 420.00 | 425.00 | 92,470 |
| 03 Aug 22 |
425.00000 +2.50 |
430.00 | 422.00 | 422.50 | 36,510 |
| 02 Aug 22 |
422.50000 -2.50 |
430.00 | 415.00 | 425.00 | 60,977 |
| 01 Aug 22 |
425.00000 +2.50 |
430.00 | 418.00 | 420.00 | 84,900 |
| 29 Jul 22 |
422.50000 -2.50 |
430.00 | 415.00 | 425.00 | 174,533 |
| 28 Jul 22 |
425.00000 +5.00 |
430.00 | 420.00 | 422.50 | 107,103 |
| 27 Jul 22 |
420.00000 -5.00 |
430.00 | 418.55 | 420.00 | 70,537 |
| 26 Jul 22 |
425.00000 -15.00 |
440.00 | 410.00 | 430.00 | 199,512 |
| 25 Jul 22 |
440.00000 +1.00 |
440.00 | 420.00 | 430.00 | 112,204 |
| 22 Jul 22 |
439.00000 +4.00 |
440.00 | 427.33 | 430.00 | 494,425 |
| 21 Jul 22 |
435.00000 +5.00 |
446.00 | 420.00 | 435.00 | 387,459 |
| 20 Jul 22 |
430.00000 +42.00 |
450.00 | 398.44 | 398.44 | 694,285 |
| 19 Jul 22 |
388.00000 +18.00 |
400.00 | 370.70 | 375.00 | 222,724 |
| 18 Jul 22 |
370.00000 +0.00 |
380.00 | 360.00 | 370.00 | 21,062 |
| 15 Jul 22 |
370.00000 -5.00 |
380.00 | 362.24 | 375.00 | 35,293 |
| 14 Jul 22 |
375.00000 +5.00 |
380.00 | 370.55 | 375.00 | 25,301 |
| 13 Jul 22 |
370.00000 -10.00 |
382.24 | 370.00 | 380.00 | 22,993 |
| 12 Jul 22 |
380.00000 -6.00 |
390.00 | 370.00 | 390.00 | 25,011 |
| 11 Jul 22 |
386.00000 -4.00 |
400.00 | 380.20 | 390.00 | 49,690 |
| 08 Jul 22 |
390.00000 +0.00 |
397.00 | 380.00 | 390.00 | 22,945 |
| 07 Jul 22 |
390.00000 +0.00 |
400.00 | 387.20 | 390.00 | 18,408 |
| 06 Jul 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 40,504 |
| 05 Jul 22 |
390.00000 +0.00 |
400.00 | 387.20 | 390.00 | 95,280 |
| 04 Jul 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 201,629 |
| 01 Jul 22 |
390.00000 +0.00 |
400.00 | 385.20 | 390.00 | 10,057 |
| 30 Jun 22 |
390.00000 -10.00 |
400.00 | 385.00 | 400.00 | 101,772 |
| 29 Jun 22 |
400.00000 +0.00 |
400.01 | 391.00 | 400.00 | 74,305 |
| 28 Jun 22 |
400.00000 +0.00 |
405.00 | 394.08 | 400.00 | 49,189 |
| 27 Jun 22 |
400.00000 +10.00 |
410.00 | 389.00 | 390.00 | 46,358 |
| 24 Jun 22 |
390.00000 +10.00 |
398.50 | 380.00 | 380.00 | 64,854 |
| 23 Jun 22 |
380.00000 +15.00 |
385.00 | 360.00 | 365.00 | 134,657 |
| 22 Jun 22 |
365.00000 +0.00 |
374.45 | 362.65 | 365.00 | 37,573 |
| 21 Jun 22 |
365.00000 +0.00 |
380.00 | 360.94 | 365.00 | 62,194 |
| 20 Jun 22 |
365.00000 -5.00 |
380.00 | 350.00 | 370.00 | 176,079 |
| 17 Jun 22 |
370.00000 +2.00 |
370.00 | 363.26 | 370.00 | 77,698 |
| 16 Jun 22 |
368.00000 +8.00 |
380.00 | 350.00 | 365.00 | 80,802 |
| 15 Jun 22 |
360.00000 -5.00 |
369.74 | 350.00 | 365.00 | 11,910 |
| 14 Jun 22 |
365.00000 -5.00 |
380.00 | 355.00 | 370.00 | 80,721 |
| 13 Jun 22 |
370.00000 -10.00 |
384.44 | 362.00 | 380.00 | 236,789 |
| 10 Jun 22 |
380.00000 +0.00 |
380.19 | 371.00 | 380.00 | 31,419 |
| 09 Jun 22 |
380.00000 -2.00 |
392.00 | 376.00 | 385.00 | 32,259 |
| 08 Jun 22 |
382.00000 -8.00 |
390.00 | 380.00 | 390.00 | 47,031 |
| 07 Jun 22 |
390.00000 +2.00 |
393.00 | 388.00 | 390.00 | 75,451 |
| 06 Jun 22 |
388.00000 -7.00 |
410.00 | 380.00 | 395.00 | 46,417 |
| 01 Jun 22 |
395.00000 +5.00 |
410.00 | 380.00 | 390.00 | 82,331 |
| 31 May 22 |
390.00000 +0.00 |
397.00 | 386.11 | 390.00 | 32,722 |
| 30 May 22 |
390.00000 +0.00 |
394.45 | 380.00 | 390.00 | 233,454 |
| 27 May 22 |
390.00000 +5.00 |
400.00 | 370.00 | 385.00 | 91,899 |
| 26 May 22 |
385.00000 -5.00 |
400.00 | 380.00 | 390.00 | 222,115 |
| 25 May 22 |
390.00000 +0.00 |
400.00 | 372.55 | 390.00 | 318,967 |
| 24 May 22 |
390.00000 -10.00 |
400.00 | 380.00 | 400.00 | 58,556 |
| 23 May 22 |
400.00000 -10.00 |
420.00 | 390.00 | 410.00 | 71,861 |
| 20 May 22 |
410.00000 +25.00 |
412.25 | 390.00 | 390.00 | 43,613 |
| 19 May 22 |
385.00000 -5.00 |
400.00 | 370.00 | 390.00 | 213,959 |
| 18 May 22 |
390.00000 +10.00 |
395.00 | 375.00 | 380.00 | 284,118 |
| 17 May 22 |
380.00000 +15.00 |
382.44 | 367.00 | 367.00 | 200,624 |
| 16 May 22 |
365.00000 -5.00 |
380.00 | 350.00 | 370.00 | 43,884 |
| 13 May 22 |
370.00000 +10.00 |
380.00 | 362.00 | 362.00 | 128,530 |
| 12 May 22 |
360.00000 -10.00 |
374.00 | 350.00 | 370.00 | 254,877 |
| 11 May 22 |
370.00000 -10.00 |
390.00 | 370.00 | 380.00 | 96,448 |
| 10 May 22 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 62,941 |
| 09 May 22 |
380.00000 -20.00 |
410.00 | 370.00 | 405.00 | 217,049 |
| 06 May 22 |
400.00000 -20.00 |
431.00 | 390.40 | 420.00 | 124,634 |
| 05 May 22 |
420.00000 +0.00 |
440.00 | 410.00 | 420.00 | 40,278 |
| 04 May 22 |
420.00000 -10.00 |
440.00 | 408.80 | 430.00 | 87,633 |
| 03 May 22 |
430.00000 -5.00 |
440.00 | 420.00 | 435.00 | 64,030 |
| 29 Apr 22 |
435.00000 -5.00 |
450.00 | 420.55 | 440.00 | 48,500 |
| 28 Apr 22 |
440.00000 +0.00 |
450.00 | 435.15 | 440.00 | 31,911 |
| 27 Apr 22 |
440.00000 +15.00 |
448.00 | 422.67 | 425.00 | 39,865 |
| 26 Apr 22 |
425.00000 +10.00 |
439.00 | 413.44 | 415.00 | 148,905 |
| 25 Apr 22 |
415.00000 -10.00 |
430.00 | 400.00 | 425.00 | 232,673 |
| 22 Apr 22 |
425.00000 -15.00 |
438.00 | 417.55 | 435.00 | 104,666 |
| 21 Apr 22 |
440.00000 -5.00 |
450.00 | 430.43 | 445.00 | 86,540 |
| 20 Apr 22 |
445.00000 +0.00 |
460.00 | 430.00 | 445.00 | 139,741 |
| 19 Apr 22 |
445.00000 +0.00 |
458.00 | 430.00 | 445.00 | 162,857 |
| 14 Apr 22 |
445.00000 -5.00 |
450.00 | 436.67 | 445.00 | 42,856 |
| 13 Apr 22 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 82,653 |
| 12 Apr 22 |
450.00000 +0.00 |
451.00 | 430.00 | 450.00 | 86,575 |
| 11 Apr 22 |
450.00000 -10.00 |
460.00 | 441.00 | 457.50 | 86,084 |
| 08 Apr 22 |
460.00000 +2.50 |
470.00 | 455.00 | 457.50 | 64,285 |
| 07 Apr 22 |
457.50000 -22.50 |
490.00 | 442.00 | 470.00 | 114,389 |
| 06 Apr 22 |
480.00000 +0.00 |
481.00 | 480.00 | 481.00 | 100,800 |
| 05 Apr 22 |
480.00000 -5.00 |
498.00 | 476.50 | 485.00 | 96,649 |
| 04 Apr 22 |
485.00000 -5.00 |
500.00 | 470.00 | 490.00 | 78,116 |
| 01 Apr 22 |
490.00000 +0.00 |
495.00 | 480.00 | 490.00 | 98,770 |
| 31 Mar 22 |
490.00000 +0.00 |
500.00 | 480.00 | 490.00 | 345,688 |
| 30 Mar 22 |
490.00000 -16.00 |
500.00 | 471.50 | 495.00 | 313,253 |
| 29 Mar 22 |
506.00000 +12.00 |
510.00 | 480.00 | 495.00 | 74,626 |
| 28 Mar 22 |
494.00000 -6.00 |
502.00 | 481.00 | 500.00 | 79,207 |
| 25 Mar 22 |
500.00000 -12.00 |
520.00 | 490.00 | 520.00 | 61,156 |
| 24 Mar 22 |
512.00000 -22.00 |
522.00 | 512.00 | 522.00 | 35,390 |
| 23 Mar 22 |
534.00000 -1.00 |
537.24 | 522.00 | 535.00 | 31,924 |
| 22 Mar 22 |
535.00000 -5.00 |
540.00 | 520.00 | 525.00 | 65,192 |
| 21 Mar 22 |
540.00000 +10.00 |
540.00 | 530.00 | 530.00 | 37,139 |
| 18 Mar 22 |
530.00000 +6.00 |
548.00 | 522.10 | 522.10 | 108,498 |
| 17 Mar 22 |
524.00000 +39.00 |
529.00 | 470.00 | 485.00 | 409,780 |
| 16 Mar 22 |
485.00000 +0.00 |
495.51 | 473.65 | 475.00 | 51,139 |
| 15 Mar 22 |
485.00000 -5.00 |
490.00 | 465.00 | 490.00 | 144,589 |
| 14 Mar 22 |
490.00000 +0.00 |
500.00 | 485.00 | 490.00 | 75,582 |
| 11 Mar 22 |
490.00000 +5.00 |
492.00 | 481.00 | 485.00 | 136,822 |
| 10 Mar 22 |
485.00000 +5.00 |
500.00 | 476.50 | 476.50 | 150,048 |
| 09 Mar 22 |
480.00000 +30.00 |
480.00 | 450.00 | 470.00 | 1,481,169 |
| 08 Mar 22 |
450.00000 +35.00 |
450.00 | 410.00 | 415.00 | 467,885 |
| 07 Mar 22 |
415.00000 -18.00 |
440.00 | 400.00 | 440.00 | 254,646 |
| 04 Mar 22 |
433.00000 -27.00 |
467.00 | 410.80 | 465.00 | 275,913 |
| 03 Mar 22 |
460.00000 -10.00 |
474.00 | 460.00 | 470.00 | 76,169 |
| 02 Mar 22 |
470.00000 +0.00 |
471.50 | 460.00 | 470.00 | 56,366 |
| 01 Mar 22 |
470.00000 +2.00 |
478.80 | 460.00 | 470.00 | 97,141 |
| 28 Feb 22 |
468.00000 -22.00 |
500.00 | 464.00 | 485.00 | 138,625 |
| 25 Feb 22 |
490.00000 +10.00 |
499.00 | 470.00 | 490.00 | 85,772 |
| 24 Feb 22 |
480.00000 -24.00 |
510.00 | 480.00 | 495.00 | 97,469 |
| 23 Feb 22 |
504.00000 +9.00 |
505.57 | 492.47 | 500.00 | 195,566 |
| 22 Feb 22 |
495.00000 -5.00 |
503.90 | 480.40 | 500.00 | 127,704 |
| 21 Feb 22 |
500.00000 -4.00 |
500.00 | 490.10 | 500.00 | 57,284 |
| 18 Feb 22 |
504.00000 +14.00 |
510.00 | 489.00 | 500.00 | 44,526 |
| 17 Feb 22 |
490.00000 -15.00 |
510.00 | 490.00 | 505.00 | 45,254 |
| 16 Feb 22 |
505.00000 +15.00 |
510.00 | 494.00 | 494.00 | 113,860 |
| 15 Feb 22 |
490.00000 +2.00 |
500.00 | 480.00 | 480.00 | 112,504 |
| 14 Feb 22 |
488.00000 -12.00 |
510.00 | 480.00 | 505.00 | 63,584 |
| 11 Feb 22 |
500.00000 -5.00 |
511.44 | 490.00 | 505.00 | 53,851 |
| 10 Feb 22 |
505.00000 -11.00 |
530.00 | 490.00 | 520.00 | 208,695 |
| 09 Feb 22 |
516.00000 +2.00 |
525.00 | 510.00 | 511.26 | 50,229 |
| 08 Feb 22 |
514.00000 +0.00 |
520.00 | 510.55 | 520.00 | 38,428 |
| 07 Feb 22 |
514.00000 -6.00 |
517.24 | 511.44 | 517.24 | 43,287 |
| 04 Feb 22 |
520.00000 +2.00 |
530.00 | 512.50 | 519.00 | 48,788 |
| 03 Feb 22 |
518.00000 -22.00 |
540.40 | 512.00 | 540.40 | 105,040 |
| 02 Feb 22 |
540.00000 +0.00 |
550.00 | 537.20 | 541.90 | 53,523 |
| 01 Feb 22 |
540.00000 +0.00 |
550.00 | 535.00 | 536.33 | 42,520 |
| 31 Jan 22 |
540.00000 +0.00 |
550.00 | 530.00 | 540.00 | 27,137 |
| 28 Jan 22 |
540.00000 -10.00 |
562.00 | 531.67 | 562.00 | 54,791 |
| 27 Jan 22 |
550.00000 -10.00 |
570.00 | 540.00 | 555.00 | 77,435 |
| 26 Jan 22 |
560.00000 +25.00 |
570.00 | 546.00 | 555.00 | 1,770,396 |
| 25 Jan 22 |
535.00000 +25.00 |
550.00 | 519.15 | 519.15 | 106,842 |
| 24 Jan 22 |
510.00000 -40.00 |
560.00 | 505.00 | 540.66 | 220,052 |
| 21 Jan 22 |
550.00000 -30.00 |
584.00 | 530.00 | 584.00 | 126,332 |
| 20 Jan 22 |
580.00000 -10.00 |
590.00 | 572.00 | 585.00 | 68,295 |
| 19 Jan 22 |
590.00000 +5.00 |
590.00 | 570.00 | 587.10 | 43,911 |
| 18 Jan 22 |
585.00000 +0.00 |
589.80 | 580.00 | 580.00 | 24,544 |
| 17 Jan 22 |
585.00000 +0.00 |
600.00 | 570.00 | 585.00 | 55,318 |
| 14 Jan 22 |
585.00000 -5.00 |
600.00 | 570.00 | 591.94 | 33,502 |
| 13 Jan 22 |
590.00000 +10.00 |
600.00 | 580.00 | 585.00 | 250,753 |
| 12 Jan 22 |
580.00000 +10.00 |
589.00 | 558.91 | 574.24 | 154,729 |
| 11 Jan 22 |
570.00000 +0.00 |
576.90 | 560.00 | 573.50 | 85,253 |
| 10 Jan 22 |
570.00000 -20.00 |
598.00 | 561.00 | 598.00 | 164,951 |
| 07 Jan 22 |
590.00000 -8.00 |
610.00 | 579.42 | 610.00 | 139,039 |
| 06 Jan 22 |
598.00000 +6.00 |
609.95 | 571.00 | 583.50 | 138,020 |
| 05 Jan 22 |
592.00000 +42.00 |
600.00 | 546.05 | 570.00 | 264,516 |
| 04 Jan 22 |
550.00000 +5.00 |
570.00 | 540.00 | 545.00 | 200,921 |
| 31 Dec 21 |
545.00000 +1.00 |
556.00 | 545.00 | 545.00 | 13,021 |
| 30 Dec 21 |
544.00000 -1.00 |
560.00 | 541.00 | 545.00 | 111,614 |
| 29 Dec 21 |
545.00000 +5.00 |
550.00 | 531.50 | 540.00 | 444,068 |
| 24 Dec 21 |
540.00000 +5.00 |
550.00 | 531.00 | 535.00 | 36,393 |
| 23 Dec 21 |
535.00000 +5.00 |
550.00 | 520.00 | 530.00 | 239,474 |
| 22 Dec 21 |
530.00000 +0.00 |
533.24 | 528.57 | 530.00 | 47,219 |
| 21 Dec 21 |
530.00000 +20.00 |
539.50 | 500.00 | 510.00 | 263,008 |
| 20 Dec 21 |
510.00000 +0.00 |
520.00 | 490.00 | 510.00 | 108,283 |
| 17 Dec 21 |
510.00000 +2.00 |
520.00 | 496.00 | 508.00 | 44,042 |
| 16 Dec 21 |
508.00000 +0.00 |
518.00 | 500.55 | 508.00 | 38,836 |
| 15 Dec 21 |
508.00000 +12.00 |
514.00 | 498.55 | 508.00 | 656,169 |
| 14 Dec 21 |
496.00000 -29.00 |
530.00 | 491.00 | 525.00 | 104,344 |
| 13 Dec 21 |
525.00000 -10.00 |
543.90 | 510.00 | 535.00 | 57,421 |
| 10 Dec 21 |
535.00000 +3.00 |
550.00 | 520.00 | 540.00 | 204,182 |
| 09 Dec 21 |
532.00000 -8.00 |
560.00 | 530.00 | 535.00 | 143,232 |
| 08 Dec 21 |
540.00000 +6.00 |
550.00 | 520.00 | 530.00 | 333,967 |
| 07 Dec 21 |
534.00000 +60.00 |
540.00 | 480.00 | 495.00 | 1,819,422 |
| 06 Dec 21 |
474.00000 -6.00 |
488.00 | 471.00 | 480.00 | 45,416 |
| 03 Dec 21 |
480.00000 +5.00 |
484.50 | 470.55 | 480.00 | 35,976 |
| 02 Dec 21 |
475.00000 +0.00 |
480.00 | 470.00 | 475.00 | 22,561 |
| 01 Dec 21 |
475.00000 -5.00 |
479.90 | 468.00 | 475.00 | 21,118 |
| 30 Nov 21 |
480.00000 +10.00 |
480.00 | 470.00 | 470.00 | 74,199 |
| 29 Nov 21 |
470.00000 +10.00 |
480.00 | 450.00 | 460.00 | 43,847 |
| 26 Nov 21 |
460.00000 -10.00 |
480.00 | 410.00 | 460.00 | 248,045 |
| 25 Nov 21 |
470.00000 -10.00 |
478.00 | 461.67 | 478.00 | 34,821 |
| 24 Nov 21 |
480.00000 +0.00 |
485.00 | 471.00 | 480.00 | 55,219 |
| 23 Nov 21 |
480.00000 +18.00 |
490.00 | 460.00 | 470.00 | 51,084 |
| 22 Nov 21 |
462.00000 -20.00 |
490.00 | 450.00 | 486.00 | 403,081 |
| 19 Nov 21 |
482.00000 -9.00 |
510.00 | 482.00 | 491.00 | 30,897 |
| 18 Nov 21 |
491.00000 -9.00 |
500.00 | 481.27 | 500.00 | 77,783 |
| 17 Nov 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 35,291 |
| 16 Nov 21 |
500.00000 +0.00 |
503.74 | 490.00 | 500.00 | 146,490 |
| 15 Nov 21 |
500.00000 +0.00 |
510.00 | 495.00 | 500.00 | 233,153 |
| 12 Nov 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 111,725 |
| 11 Nov 21 |
500.00000 +0.00 |
510.00 | 497.50 | 500.00 | 67,492 |
| 10 Nov 21 |
500.00000 +0.00 |
510.00 | 492.60 | 500.00 | 1,375,391 |
| 09 Nov 21 |
500.00000 +0.00 |
500.00 | 492.50 | 500.00 | 20,877 |
| 08 Nov 21 |
500.00000 +0.00 |
501.44 | 490.00 | 500.00 | 190,552 |
| 05 Nov 21 |
500.00000 +0.00 |
500.00 | 490.00 | 500.00 | 73,035 |
| 04 Nov 21 |
500.00000 -12.00 |
510.00 | 496.00 | 496.00 | 149,791 |
| 03 Nov 21 |
512.00000 +22.00 |
512.00 | 480.00 | 490.00 | 99,708 |
| 02 Nov 21 |
490.00000 +0.00 |
500.00 | 487.55 | 490.00 | 344,024 |
| 01 Nov 21 |
490.00000 +0.00 |
500.00 | 485.00 | 487.50 | 68,605 |
| 29 Oct 21 |
490.00000 -12.00 |
501.00 | 490.00 | 500.00 | 263,490 |
| 28 Oct 21 |
502.00000 +2.00 |
502.00 | 490.00 | 500.00 | 98,665 |
| 27 Oct 21 |
500.00000 +1.00 |
500.00 | 490.00 | 500.00 | 55,282 |
| 26 Oct 21 |
499.00000 -0.99 |
499.00 | 490.00 | 499.00 | 43,388 |
| 25 Oct 21 |
499.98999 -0.01 |
499.99 | 496.67 | 499.99 | 53,296 |
| 22 Oct 21 |
500.00000 +0.00 |
514.00 | 495.01 | 500.00 | 103,708 |
| 21 Oct 21 |
500.00000 +0.00 |
504.00 | 490.00 | 500.00 | 91,651 |
| 20 Oct 21 |
500.00000 +0.00 |
500.00 | 493.85 | 500.00 | 26,924 |
| 19 Oct 21 |
500.00000 +0.00 |
520.00 | 491.00 | 500.00 | 56,740 |
| 18 Oct 21 |
500.00000 +5.00 |
510.00 | 490.00 | 500.00 | 99,628 |
| 15 Oct 21 |
495.00000 +0.00 |
500.00 | 490.00 | 495.00 | 72,993 |
| 14 Oct 21 |
495.00000 -5.00 |
508.00 | 490.00 | 500.00 | 193,639 |
| 13 Oct 21 |
500.00000 +0.00 |
510.00 | 490.00 | 500.00 | 57,878 |
| 12 Oct 21 |
500.00000 -10.00 |
530.00 | 490.00 | 515.00 | 31,743 |
| 11 Oct 21 |
510.00000 -10.00 |
530.00 | 501.00 | 520.00 | 101,251 |
| 08 Oct 21 |
520.00000 -5.00 |
530.00 | 510.40 | 520.00 | 100,063 |
| 07 Oct 21 |
525.00000 +5.00 |
529.90 | 490.00 | 505.00 | 429,193 |
| 06 Oct 21 |
520.00000 +10.00 |
520.00 | 490.00 | 505.00 | 112,840 |
| 05 Oct 21 |
510.00000 +20.00 |
520.00 | 490.00 | 495.00 | 1,643,101 |
| 04 Oct 21 |
490.00000 -20.00 |
520.00 | 490.00 | 510.00 | 109,142 |
| 01 Oct 21 |
510.00000 -20.00 |
530.00 | 490.00 | 530.00 | 214,787 |
| 30 Sep 21 |
530.00000 -10.00 |
541.55 | 520.00 | 540.00 | 60,310 |
| 29 Sep 21 |
540.00000 -10.00 |
550.00 | 538.40 | 540.00 | 235,531 |
| 28 Sep 21 |
550.00000 +10.00 |
550.00 | 530.00 | 540.00 | 81,111 |
| 27 Sep 21 |
540.00000 +0.00 |
545.50 | 536.75 | 540.00 | 75,573 |
| 24 Sep 21 |
540.00000 +0.00 |
546.00 | 536.65 | 540.00 | 823,531 |
| 23 Sep 21 |
540.00000 -5.00 |
550.00 | 530.00 | 540.00 | 790,798 |
| 22 Sep 21 |
545.00000 -3.00 |
552.00 | 540.00 | 545.00 | 60,686 |
| 21 Sep 21 |
548.00000 +0.00 |
560.00 | 534.00 | 550.00 | 363,761 |
| 20 Sep 21 |
548.00000 -2.00 |
560.00 | 530.00 | 545.00 | 233,597 |
| 17 Sep 21 |
550.00000 +0.00 |
556.75 | 530.00 | 550.00 | 215,483 |
| 16 Sep 21 |
550.00000 -10.00 |
570.00 | 541.23 | 565.00 | 100,112 |
| 15 Sep 21 |
560.00000 +15.00 |
570.00 | 540.00 | 545.00 | 349,591 |
| 14 Sep 21 |
545.00000 +15.00 |
559.39 | 526.00 | 526.00 | 557,815 |
| 13 Sep 21 |
530.00000 -10.00 |
540.00 | 522.76 | 535.00 | 297,727 |
| 10 Sep 21 |
540.00000 +0.00 |
540.00 | 532.50 | 537.00 | 100,830 |
| 09 Sep 21 |
540.00000 -4.00 |
549.30 | 534.00 | 538.00 | 202,571 |
| 08 Sep 21 |
544.00000 +74.00 |
550.00 | 493.50 | 493.50 | 314,317 |
| 07 Sep 21 |
470.00000 +12.50 |
480.00 | 455.00 | 457.50 | 139,775 |
| 06 Sep 21 |
457.50000 -27.50 |
488.64 | 453.00 | 485.00 | 67,663 |
| 03 Sep 21 |
485.00000 +0.00 |
488.80 | 477.50 | 485.00 | 38,635 |
| 02 Sep 21 |
485.00000 +0.00 |
489.70 | 478.15 | 485.00 | 33,956 |
| 01 Sep 21 |
485.00000 +0.00 |
492.90 | 469.24 | 485.00 | 685,254 |
| 31 Aug 21 |
485.00000 +5.00 |
500.00 | 472.55 | 480.00 | 318,748 |
| 27 Aug 21 |
480.00000 +8.00 |
489.00 | 473.00 | 480.00 | 108,081 |
| 26 Aug 21 |
472.00000 -5.50 |
490.00 | 470.00 | 480.00 | 18,209 |
| 25 Aug 21 |
477.50000 +0.00 |
485.00 | 472.00 | 477.50 | 36,918 |
| 24 Aug 21 |
477.50000 +0.00 |
481.84 | 473.50 | 477.50 | 56,855 |
| 23 Aug 21 |
477.50000 +0.00 |
482.00 | 473.00 | 477.50 | 12,315 |
| 20 Aug 21 |
477.50000 +10.00 |
489.00 | 464.00 | 467.50 | 52,569 |
| 19 Aug 21 |
467.50000 -10.00 |
478.00 | 460.00 | 477.50 | 52,131 |
| 18 Aug 21 |
477.50000 -2.50 |
486.00 | 470.00 | 480.00 | 21,967 |
| 17 Aug 21 |
480.00000 -10.00 |
500.00 | 470.25 | 490.00 | 123,949 |
| 16 Aug 21 |
490.00000 -3.00 |
500.00 | 480.00 | 493.00 | 45,082 |
| 13 Aug 21 |
493.00000 +0.00 |
503.00 | 480.00 | 493.00 | 27,348 |
| 12 Aug 21 |
493.00000 -2.00 |
506.00 | 480.00 | 490.00 | 56,671 |
| 11 Aug 21 |
495.00000 +25.00 |
495.00 | 480.00 | 480.00 | 102,515 |
| 10 Aug 21 |
470.00000 -10.00 |
487.45 | 470.00 | 480.00 | 6,915 |
| 09 Aug 21 |
480.00000 +10.00 |
488.00 | 470.00 | 470.00 | 61,004 |
| 06 Aug 21 |
470.00000 +0.00 |
482.00 | 466.67 | 470.00 | 17,800 |
| 05 Aug 21 |
470.00000 -9.00 |
479.00 | 466.67 | 470.00 | 20,831 |
| 04 Aug 21 |
479.00000 +9.00 |
480.00 | 467.11 | 470.00 | 60,511 |
| 03 Aug 21 |
470.00000 +10.00 |
479.11 | 466.67 | 466.67 | 62,237 |
| 02 Aug 21 |
460.00000 +10.00 |
470.00 | 445.00 | 457.50 | 102,007 |
| 30 Jul 21 |
450.00000 -10.00 |
470.00 | 444.00 | 460.00 | 37,924 |
| 29 Jul 21 |
460.00000 +0.00 |
468.00 | 452.55 | 460.00 | 41,741 |
| 28 Jul 21 |
460.00000 -2.00 |
469.50 | 450.50 | 460.00 | 18,464 |
| 27 Jul 21 |
462.00000 +2.00 |
466.98 | 462.00 | 462.00 | 85,959 |
| 26 Jul 21 |
460.00000 -10.00 |
470.00 | 450.00 | 460.00 | 46,726 |
| 23 Jul 21 |
470.00000 +10.00 |
470.00 | 450.00 | 460.00 | 37,857 |
| 22 Jul 21 |
460.00000 +15.00 |
470.00 | 453.00 | 453.00 | 23,107 |
| 21 Jul 21 |
445.00000 +2.50 |
459.50 | 430.00 | 442.50 | 21,397 |
| 20 Jul 21 |
442.50000 -17.50 |
455.00 | 430.00 | 442.50 | 73,894 |
| 19 Jul 21 |
460.00000 -15.00 |
481.95 | 426.00 | 475.00 | 99,383 |
| 16 Jul 21 |
475.00000 +0.00 |
484.00 | 462.00 | 475.00 | 32,311 |
| 15 Jul 21 |
475.00000 +5.00 |
490.00 | 460.00 | 470.00 | 12,298 |
| 14 Jul 21 |
470.00000 +0.00 |
480.00 | 460.00 | 470.00 | 58,601 |
| 13 Jul 21 |
470.00000 +3.00 |
480.00 | 461.00 | 470.00 | 82,039 |
| 12 Jul 21 |
467.00000 -5.00 |
480.00 | 467.00 | 472.00 | 61,835 |
| 09 Jul 21 |
472.00000 +4.00 |
480.00 | 460.00 | 465.00 | 54,110 |
| 08 Jul 21 |
468.00000 -18.00 |
488.56 | 466.00 | 478.00 | 49,796 |
| 07 Jul 21 |
486.00000 +51.00 |
490.00 | 450.00 | 455.00 | 278,762 |
| 06 Jul 21 |
435.00000 -10.00 |
445.95 | 430.00 | 445.00 | 178,454 |
| 05 Jul 21 |
445.00000 -5.00 |
460.00 | 440.00 | 450.00 | 68,220 |
| 02 Jul 21 |
450.00000 -5.00 |
460.00 | 440.00 | 455.00 | 38,697 |
| 01 Jul 21 |
455.00000 -5.00 |
465.00 | 450.00 | 460.00 | 109,107 |
| 30 Jun 21 |
460.00000 +0.00 |
460.00 | 450.55 | 460.00 | 88,865 |
| 29 Jun 21 |
460.00000 +0.00 |
460.00 | 452.50 | 460.00 | 120,636 |
| 28 Jun 21 |
460.00000 +0.00 |
460.00 | 452.55 | 460.00 | 18,271 |
| 25 Jun 21 |
460.00000 +10.00 |
460.00 | 450.00 | 460.00 | 71,744 |
| 24 Jun 21 |
450.00000 -10.00 |
462.30 | 450.00 | 460.00 | 36,530 |
| 23 Jun 21 |
460.00000 +0.00 |
463.00 | 451.50 | 460.00 | 201,882 |
| 22 Jun 21 |
460.00000 +0.00 |
467.00 | 456.11 | 460.00 | 16,543 |
| 21 Jun 21 |
460.00000 +0.00 |
468.00 | 455.50 | 460.00 | 17,338 |
| 18 Jun 21 |
460.00000 -20.00 |
470.00 | 450.50 | 467.50 | 41,743 |
| 17 Jun 21 |
480.00000 +7.50 |
480.00 | 448.00 | 472.50 | 39,864 |
| 16 Jun 21 |
472.50000 +0.00 |
488.00 | 460.00 | 472.50 | 18,909 |
| 15 Jun 21 |
472.50000 -3.50 |
485.00 | 460.00 | 472.50 | 82,286 |
| 14 Jun 21 |
476.00000 +13.00 |
480.00 | 460.00 | 460.00 | 82,038 |
| 11 Jun 21 |
463.00000 +3.00 |
470.00 | 457.00 | 460.00 | 18,769 |
| 10 Jun 21 |
460.00000 +0.00 |
465.00 | 455.55 | 460.00 | 188,459 |
| 09 Jun 21 |
460.00000 +0.00 |
467.00 | 454.00 | 460.00 | 64,702 |
| 08 Jun 21 |
460.00000 +0.00 |
465.00 | 453.55 | 460.00 | 20,883 |
| 07 Jun 21 |
460.00000 +2.50 |
470.00 | 450.25 | 457.50 | 59,271 |
| 04 Jun 21 |
457.50000 -6.50 |
460.55 | 446.00 | 457.50 | 45,610 |
| 03 Jun 21 |
464.00000 +6.50 |
464.00 | 450.50 | 457.50 | 28,140 |
| 02 Jun 21 |
457.50000 +0.00 |
465.00 | 455.00 | 457.50 | 33,671 |
| 01 Jun 21 |
457.50000 +0.00 |
465.00 | 435.00 | 457.50 | 78,143 |
| 28 May 21 |
457.50000 +7.50 |
470.00 | 447.50 | 460.00 | 140,968 |
| 27 May 21 |
450.00000 -8.00 |
463.94 | 450.00 | 460.00 | 36,703 |
| 26 May 21 |
458.00000 -2.00 |
468.00 | 451.00 | 460.00 | 144,732 |
| 25 May 21 |
460.00000 +0.00 |
469.44 | 458.00 | 460.00 | 75,619 |
| 24 May 21 |
460.00000 +2.50 |
470.00 | 450.00 | 457.50 | 40,779 |
| 21 May 21 |
457.50000 +5.00 |
470.00 | 456.25 | 457.50 | 41,554 |
| 20 May 21 |
452.50000 -17.50 |
460.00 | 447.55 | 452.50 | 26,038 |
| 19 May 21 |
470.00000 +10.00 |
470.00 | 445.00 | 460.00 | 79,497 |
| 18 May 21 |
460.00000 +0.00 |
470.00 | 453.00 | 460.00 | 40,690 |
| 17 May 21 |
460.00000 +0.00 |
466.90 | 450.00 | 460.00 | 159,048 |
| 14 May 21 |
460.00000 +0.00 |
470.00 | 450.00 | 460.00 | 46,390 |
| 13 May 21 |
460.00000 +0.00 |
466.50 | 450.00 | 460.00 | 43,076 |
| 12 May 21 |
460.00000 +2.50 |
470.00 | 450.00 | 457.50 | 111,741 |
| 11 May 21 |
457.50000 -2.50 |
470.70 | 450.00 | 467.50 | 50,118 |
| 10 May 21 |
460.00000 -10.00 |
475.00 | 460.00 | 467.50 | 65,251 |
| 07 May 21 |
470.00000 +5.00 |
488.00 | 464.00 | 470.00 | 118,115 |
| 06 May 21 |
465.00000 +43.00 |
490.00 | 450.00 | 467.50 | 343,282 |
| 05 May 21 |
422.00000 -28.00 |
450.00 | 412.00 | 440.00 | 77,566 |
| 04 May 21 |
450.00000 +0.00 |
450.00 | 430.00 | 440.00 | 57,103 |
| 30 Apr 21 |
450.00000 +10.00 |
450.00 | 420.00 | 430.00 | 20,632 |
| 29 Apr 21 |
440.00000 +24.00 |
440.00 | 411.50 | 417.50 | 49,327 |
| 28 Apr 21 |
416.00000 -14.00 |
429.00 | 410.49 | 429.00 | 113,090 |
| 27 Apr 21 |
430.00000 +2.00 |
433.00 | 418.00 | 430.00 | 8,920 |
| 26 Apr 21 |
428.00000 -12.00 |
449.63 | 420.00 | 442.50 | 44,442 |
| 23 Apr 21 |
440.00000 +10.00 |
444.00 | 427.50 | 430.00 | 54,912 |
| 22 Apr 21 |
430.00000 +10.00 |
440.00 | 418.66 | 420.00 | 81,201 |
| 21 Apr 21 |
420.00000 +9.00 |
430.00 | 412.00 | 412.00 | 128,959 |
| 20 Apr 21 |
411.00000 +5.00 |
411.00 | 395.75 | 400.00 | 53,364 |
| 19 Apr 21 |
406.00000 -4.00 |
408.00 | 390.00 | 400.00 | 376,119 |
| 16 Apr 21 |
410.00000 +10.00 |
411.00 | 395.25 | 400.00 | 28,602 |
| 15 Apr 21 |
400.00000 +0.00 |
402.90 | 390.00 | 400.00 | 54,283 |
| 14 Apr 21 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 56,665 |
| 13 Apr 21 |
400.00000 +0.00 |
404.00 | 396.00 | 396.00 | 13,914 |
| 12 Apr 21 |
400.00000 +10.00 |
404.00 | 382.00 | 390.00 | 66,003 |
| 09 Apr 21 |
390.00000 +10.00 |
400.00 | 385.00 | 390.00 | 46,397 |
| 08 Apr 21 |
380.00000 -12.00 |
394.75 | 380.00 | 394.75 | 34,838 |
| 07 Apr 21 |
392.00000 -8.00 |
409.50 | 390.00 | 400.00 | 112,177 |
| 06 Apr 21 |
400.00000 +27.50 |
404.00 | 372.00 | 372.50 | 130,915 |
| 01 Apr 21 |
372.50000 -7.50 |
387.00 | 366.50 | 380.00 | 65,316 |
| 31 Mar 21 |
380.00000 -7.00 |
390.00 | 376.50 | 385.00 | 78,707 |
| 30 Mar 21 |
387.00000 +2.00 |
390.00 | 381.00 | 385.00 | 41,796 |
| 29 Mar 21 |
385.00000 -15.00 |
398.00 | 380.00 | 390.00 | 80,088 |
| 26 Mar 21 |
400.00000 +10.00 |
400.00 | 381.00 | 390.00 | 41,923 |
| 25 Mar 21 |
390.00000 +0.00 |
400.00 | 385.00 | 390.00 | 19,585 |
| 24 Mar 21 |
390.00000 +10.00 |
399.50 | 380.00 | 390.00 | 130,927 |
| 23 Mar 21 |
380.00000 -10.00 |
400.00 | 380.00 | 390.00 | 27,900 |
| 22 Mar 21 |
390.00000 +0.00 |
399.50 | 385.51 | 390.00 | 285,357 |
| 19 Mar 21 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 46,922 |
| 18 Mar 21 |
390.00000 +0.00 |
400.00 | 384.00 | 385.00 | 64,602 |
| 17 Mar 21 |
390.00000 +20.00 |
390.00 | 373.10 | 375.00 | 232,954 |
| 16 Mar 21 |
370.00000 -7.50 |
385.00 | 370.00 | 377.50 | 88,576 |
| 15 Mar 21 |
377.50000 +12.50 |
379.90 | 360.00 | 367.50 | 36,142 |
| 12 Mar 21 |
365.00000 +0.00 |
373.50 | 360.00 | 365.00 | 19,548 |
| 11 Mar 21 |
365.00000 +12.00 |
373.00 | 355.00 | 355.00 | 63,113 |
| 10 Mar 21 |
353.00000 -2.00 |
370.00 | 341.00 | 355.00 | 273,799 |
| 09 Mar 21 |
355.00000 +5.00 |
360.00 | 348.50 | 350.00 | 50,750 |
| 08 Mar 21 |
350.00000 -2.00 |
360.00 | 346.11 | 350.00 | 21,622 |
| 05 Mar 21 |
352.00000 -8.00 |
369.00 | 341.00 | 360.00 | 91,696 |
| 04 Mar 21 |
360.00000 +0.00 |
370.00 | 355.00 | 360.00 | 210,132 |
| 03 Mar 21 |
360.00000 -5.00 |
378.00 | 350.00 | 365.00 | 56,524 |
| 02 Mar 21 |
365.00000 -5.00 |
374.90 | 356.50 | 365.00 | 30,860 |
| 01 Mar 21 |
370.00000 +0.00 |
380.00 | 357.00 | 357.50 | 53,682 |
| 26 Feb 21 |
370.00000 +10.00 |
370.00 | 350.00 | 360.00 | 87,582 |
| 25 Feb 21 |
360.00000 +0.00 |
370.00 | 355.00 | 360.00 | 28,825 |
| 24 Feb 21 |
360.00000 -5.00 |
370.00 | 352.00 | 365.00 | 34,520 |
| 23 Feb 21 |
365.00000 -5.00 |
368.00 | 360.10 | 365.00 | 24,778 |
| 22 Feb 21 |
370.00000 +0.00 |
370.00 | 360.00 | 365.00 | 84,124 |
| 19 Feb 21 |
370.00000 +15.00 |
370.00 | 350.00 | 355.00 | 65,467 |
| 18 Feb 21 |
355.00000 -2.00 |
370.00 | 350.00 | 360.00 | 27,668 |
| 17 Feb 21 |
357.00000 -8.00 |
370.00 | 355.00 | 360.00 | 156,715 |
| 16 Feb 21 |
365.00000 -2.00 |
370.00 | 355.00 | 360.00 | 89,654 |
| 15 Feb 21 |
367.00000 -3.00 |
370.00 | 350.00 | 360.00 | 27,152 |
| 12 Feb 21 |
370.00000 +10.00 |
370.00 | 350.50 | 360.00 | 23,794 |
| 11 Feb 21 |
360.00000 +0.00 |
370.00 | 350.50 | 360.00 | 119,669 |
| 10 Feb 21 |
360.00000 -5.00 |
364.90 | 343.00 | 360.00 | 18,533 |
| 09 Feb 21 |
365.00000 +5.00 |
370.00 | 352.00 | 360.00 | 63,802 |
| 08 Feb 21 |
360.00000 +0.00 |
369.00 | 350.50 | 360.00 | 202,648 |
| 05 Feb 21 |
360.00000 +0.00 |
370.00 | 356.05 | 360.00 | 18,932 |
| 04 Feb 21 |
360.00000 -10.00 |
366.15 | 352.50 | 360.00 | 25,396 |
| 03 Feb 21 |
370.00000 +0.00 |
375.00 | 355.00 | 360.00 | 73,244 |
| 02 Feb 21 |
370.00000 +10.00 |
378.00 | 350.50 | 360.00 | 70,403 |
| 01 Feb 21 |
360.00000 -10.00 |
380.00 | 355.00 | 367.50 | 93,849 |
| 29 Jan 21 |
370.00000 +0.00 |
380.00 | 343.00 | 365.00 | 60,401 |
| 28 Jan 21 |
370.00000 -5.00 |
382.50 | 319.47 | 377.50 | 172,306 |
| 27 Jan 21 |
375.00000 -10.00 |
390.00 | 367.00 | 382.50 | 235,435 |
| 26 Jan 21 |
385.00000 +2.50 |
390.00 | 370.00 | 382.50 | 205,176 |
| 25 Jan 21 |
382.50000 +5.00 |
395.00 | 372.50 | 377.50 | 115,256 |
| 22 Jan 21 |
377.50000 +7.50 |
389.75 | 370.00 | 377.50 | 227,885 |
| 21 Jan 21 |
370.00000 +20.00 |
389.60 | 362.50 | 370.00 | 524,082 |
| 20 Jan 21 |
350.00000 +5.00 |
360.00 | 340.50 | 345.00 | 32,377 |
| 19 Jan 21 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 78,367 |
| 18 Jan 21 |
345.00000 +2.00 |
349.98 | 340.00 | 345.00 | 20,052 |
| 15 Jan 21 |
343.00000 +3.00 |
350.00 | 331.00 | 337.50 | 50,545 |
| 14 Jan 21 |
340.00000 +0.00 |
345.00 | 330.00 | 332.50 | 89,276 |
| 13 Jan 21 |
340.00000 +7.50 |
350.00 | 329.05 | 332.50 | 73,714 |
| 12 Jan 21 |
332.50000 +2.50 |
344.00 | 325.00 | 332.50 | 41,580 |
| 11 Jan 21 |
330.00000 +15.00 |
340.00 | 315.00 | 315.00 | 104,494 |
| 08 Jan 21 |
315.00000 +6.00 |
320.00 | 302.00 | 307.50 | 238,309 |
| 07 Jan 21 |
309.00000 +1.00 |
315.00 | 300.00 | 307.50 | 37,924 |
| 06 Jan 21 |
308.00000 +0.00 |
314.44 | 300.00 | 302.50 | 166,065 |
| 05 Jan 21 |
308.00000 +0.00 |
309.44 | 295.00 | 302.50 | 23,807 |
| 04 Jan 21 |
308.00000 +5.50 |
310.00 | 298.05 | 302.50 | 45,402 |
| 31 Dec 20 |
302.50000 -5.50 |
304.99 | 297.50 | 302.50 | 13,601 |
| 30 Dec 20 |
308.00000 +8.00 |
310.00 | 294.15 | 297.50 | 160,391 |
| 29 Dec 20 |
300.00000 +2.50 |
308.00 | 292.05 | 297.50 | 480,053 |
| 24 Dec 20 |
297.50000 -2.50 |
301.00 | 291.20 | 297.50 | 15,102 |
| 23 Dec 20 |
300.00000 +2.50 |
304.00 | 291.20 | 297.50 | 27,847 |
| 22 Dec 20 |
297.50000 +0.00 |
304.63 | 291.10 | 297.50 | 19,135 |
| 21 Dec 20 |
297.50000 -0.50 |
305.00 | 290.00 | 297.50 | 23,169 |
| 18 Dec 20 |
298.00000 +0.50 |
302.00 | 290.00 | 297.50 | 26,494 |
| 17 Dec 20 |
297.50000 +2.50 |
305.00 | 291.55 | 295.00 | 15,507 |
| 16 Dec 20 |
295.00000 -2.50 |
300.00 | 282.00 | 295.00 | 20,389 |
| 15 Dec 20 |
297.50000 -2.50 |
305.00 | 290.00 | 297.50 | 31,056 |
| 14 Dec 20 |
300.00000 -4.00 |
305.00 | 300.00 | 305.00 | 75,950 |
| 11 Dec 20 |
304.00000 -3.50 |
310.00 | 300.00 | 307.50 | 40,320 |
| 10 Dec 20 |
307.50000 -2.50 |
315.00 | 302.00 | 310.00 | 34,630 |
| 09 Dec 20 |
310.00000 -2.50 |
312.50 | 305.00 | 312.50 | 69,387 |
| 08 Dec 20 |
312.50000 +18.95 |
315.00 | 295.00 | 295.00 | 280,278 |
| 07 Dec 20 |
293.54999 +1.05 |
297.50 | 293.55 | 293.55 | 177,639 |
| 04 Dec 20 |
292.50000 +0.00 |
297.50 | 285.10 | 292.50 | 23,177 |
| 03 Dec 20 |
292.50000 +0.00 |
299.00 | 285.10 | 292.50 | 57,635 |
| 02 Dec 20 |
292.50000 +2.50 |
297.50 | 291.00 | 291.00 | 37,293 |
| 01 Dec 20 |
290.00000 +7.50 |
295.00 | 281.10 | 282.50 | 40,022 |
| 30 Nov 20 |
282.50000 -2.50 |
286.90 | 280.00 | 282.50 | 28,004 |
| 27 Nov 20 |
285.00000 -7.00 |
297.00 | 276.55 | 292.50 | 23,895 |
| 26 Nov 20 |
292.00000 +14.50 |
304.00 | 285.00 | 285.00 | 118,094 |
| 25 Nov 20 |
277.50000 -9.50 |
285.00 | 277.50 | 277.50 | 8,831 |
| 24 Nov 20 |
287.00000 +7.00 |
289.00 | 271.00 | 282.50 | 28,978 |
| 23 Nov 20 |
280.00000 -10.00 |
290.00 | 276.11 | 282.50 | 27,676 |
| 20 Nov 20 |
290.00000 +7.00 |
290.00 | 277.50 | 280.00 | 49,916 |
| 19 Nov 20 |
283.00000 +52.00 |
289.90 | 235.00 | 240.00 | 470,722 |
| 18 Nov 20 |
231.00000 -3.00 |
237.50 | 225.00 | 232.50 | 121,935 |
| 17 Nov 20 |
234.00000 -4.00 |
245.00 | 230.00 | 237.50 | 105,471 |
| 16 Nov 20 |
238.00000 +0.50 |
244.85 | 234.15 | 237.50 | 160,427 |
| 13 Nov 20 |
237.50000 +0.00 |
244.85 | 232.60 | 237.50 | 73,529 |
| 12 Nov 20 |
237.50000 +0.50 |
237.50 | 232.00 | 237.50 | 40,908 |
| 11 Nov 20 |
237.00000 -0.50 |
245.00 | 232.35 | 237.50 | 186,758 |
| 10 Nov 20 |
237.50000 -0.50 |
242.00 | 230.30 | 237.50 | 132,300 |
| 09 Nov 20 |
238.00000 +0.50 |
238.00 | 230.55 | 237.50 | 204,551 |
| 06 Nov 20 |
237.50000 -0.50 |
237.50 | 230.30 | 237.50 | 5,027 |
| 05 Nov 20 |
238.00000 +0.50 |
242.50 | 232.00 | 237.50 | 133,695 |
| 04 Nov 20 |
237.50000 +0.00 |
237.50 | 231.50 | 237.50 | 98,084 |
| 03 Nov 20 |
237.50000 +3.50 |
244.25 | 233.00 | 237.50 | 8,164 |
| 02 Nov 20 |
234.00000 +1.50 |
234.00 | 225.20 | 232.50 | 26,781 |
| 30 Oct 20 |
232.50000 -2.50 |
235.00 | 226.00 | 235.00 | 29,604 |
| 29 Oct 20 |
235.00000 +0.00 |
235.00 | 230.00 | 235.00 | 239,907 |
| 28 Oct 20 |
235.00000 -12.50 |
245.00 | 231.50 | 245.00 | 59,665 |
| 27 Oct 20 |
247.50000 +0.00 |
252.00 | 242.00 | 247.50 | 23,710 |
| 26 Oct 20 |
247.50000 +2.50 |
250.00 | 242.55 | 245.00 | 64,917 |
| 23 Oct 20 |
245.00000 +10.00 |
250.00 | 237.68 | 237.68 | 159,538 |
| 22 Oct 20 |
235.00000 -2.50 |
239.00 | 231.00 | 239.00 | 54,725 |
| 21 Oct 20 |
237.50000 -11.94 |
246.75 | 235.10 | 246.75 | 89,487 |
| 20 Oct 20 |
249.44000 -0.56 |
249.44 | 245.00 | 249.44 | 19,276 |
| 19 Oct 20 |
250.00000 -1.00 |
251.44 | 243.00 | 251.00 | 74,242 |
| 16 Oct 20 |
251.00000 +0.00 |
251.84 | 247.16 | 251.00 | 132,833 |
| 15 Oct 20 |
251.00000 +0.00 |
252.00 | 247.55 | 251.00 | 24,987 |
| 14 Oct 20 |
251.00000 +1.00 |
252.00 | 246.46 | 251.00 | 15,147 |
| 13 Oct 20 |
250.00000 +0.00 |
253.00 | 245.55 | 250.00 | 55,936 |
| 12 Oct 20 |
250.00000 +0.00 |
250.00 | 245.00 | 250.00 | 15,553 |
| 09 Oct 20 |
250.00000 +0.00 |
250.00 | 245.00 | 250.00 | 423,617 |
| 08 Oct 20 |
250.00000 +0.00 |
250.00 | 245.10 | 250.00 | 361,542 |
| 07 Oct 20 |
250.00000 -1.00 |
254.00 | 247.00 | 250.00 | 18,903 |
| 06 Oct 20 |
251.00000 +1.00 |
253.00 | 245.60 | 250.00 | 32,436 |
| 05 Oct 20 |
250.00000 -2.50 |
254.50 | 245.00 | 252.50 | 395,469 |
| 02 Oct 20 |
252.50000 -5.00 |
256.20 | 250.00 | 256.20 | 37,408 |
| 01 Oct 20 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 38,206 |
| 30 Sep 20 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 19,172 |
| 29 Sep 20 |
257.50000 +0.00 |
265.00 | 251.60 | 257.50 | 214,271 |
| 28 Sep 20 |
257.50000 +5.00 |
260.00 | 250.20 | 252.50 | 89,767 |
| 25 Sep 20 |
252.50000 +2.50 |
260.00 | 247.00 | 252.50 | 515,845 |
| 24 Sep 20 |
250.00000 -17.50 |
265.00 | 245.00 | 265.00 | 80,327 |
| 23 Sep 20 |
267.50000 +0.00 |
273.77 | 266.65 | 267.50 | 81,293 |
| 22 Sep 20 |
267.50000 -12.50 |
280.00 | 260.00 | 260.00 | 105,568 |
| 21 Sep 20 |
280.00000 +0.00 |
280.00 | 250.00 | 280.00 | 108,399 |
| 18 Sep 20 |
280.00000 +0.00 |
282.00 | 275.50 | 280.00 | 53,676 |
| 17 Sep 20 |
280.00000 +0.00 |
284.83 | 275.00 | 280.00 | 129,348 |
| 16 Sep 20 |
280.00000 +1.50 |
282.50 | 277.52 | 278.50 | 192,518 |
| 15 Sep 20 |
278.50000 -3.50 |
281.75 | 276.00 | 278.50 | 39,846 |
| 14 Sep 20 |
282.00000 +24.50 |
285.00 | 252.00 | 257.50 | 195,818 |
| 11 Sep 20 |
257.50000 +0.00 |
263.00 | 253.75 | 257.50 | 53,543 |
| 10 Sep 20 |
257.50000 -2.50 |
262.00 | 252.70 | 257.50 | 65,911 |
| 09 Sep 20 |
260.00000 +52.50 |
264.00 | 214.50 | 214.50 | 1,103,400 |
| 08 Sep 20 |
207.50000 +0.00 |
210.50 | 200.00 | 207.50 | 66,326 |
| 07 Sep 20 |
207.50000 -4.20 |
213.00 | 205.00 | 212.50 | 16,534 |
| 04 Sep 20 |
211.70000 -0.80 |
211.70 | 210.10 | 211.70 | 17,375 |
| 03 Sep 20 |
212.50000 +0.00 |
212.50 | 210.00 | 212.50 | 128,971 |
| 02 Sep 20 |
212.50000 +0.00 |
214.00 | 210.00 | 212.50 | 716,998 |
| 01 Sep 20 |
212.50000 +5.00 |
215.00 | 200.00 | 207.50 | 38,132 |
| 28 Aug 20 |
207.50000 +0.00 |
212.33 | 200.00 | 207.50 | 21,089 |
| 27 Aug 20 |
207.50000 +2.50 |
214.50 | 200.00 | 205.00 | 21,639 |
| 26 Aug 20 |
205.00000 +0.00 |
210.00 | 200.00 | 210.00 | 29,884 |
| 25 Aug 20 |
205.00000 -15.00 |
220.00 | 200.00 | 220.00 | 125,377 |
| 24 Aug 20 |
220.00000 -1.75 |
220.00 | 215.00 | 220.00 | 76,704 |
| 21 Aug 20 |
221.75000 -0.75 |
221.75 | 216.70 | 221.75 | 13,380 |
| 20 Aug 20 |
222.50000 +3.00 |
222.50 | 216.10 | 222.50 | 31,738 |
| 19 Aug 20 |
219.50000 +0.00 |
220.74 | 215.00 | 219.50 | 28,861 |
| 18 Aug 20 |
219.50000 -0.50 |
221.00 | 215.00 | 219.50 | 23,932 |
| 17 Aug 20 |
220.00000 +0.00 |
225.50 | 216.00 | 225.00 | 71,029 |
| 14 Aug 20 |
220.00000 -10.00 |
227.00 | 220.00 | 227.00 | 54,080 |
| 13 Aug 20 |
230.00000 +0.00 |
232.00 | 225.00 | 230.00 | 42,341 |
| 12 Aug 20 |
230.00000 +0.00 |
230.50 | 225.00 | 230.00 | 3,120 |
| 11 Aug 20 |
230.00000 -2.50 |
232.50 | 225.00 | 232.50 | 64,380 |
| 10 Aug 20 |
232.50000 +2.50 |
235.00 | 225.00 | 230.00 | 7,014 |
| 07 Aug 20 |
230.00000 -5.00 |
233.60 | 226.27 | 233.60 | 400,902 |
| 06 Aug 20 |
235.00000 +0.00 |
236.99 | 231.00 | 235.00 | 52,556 |
| 05 Aug 20 |
235.00000 +0.00 |
237.00 | 231.00 | 235.00 | 75,161 |
| 04 Aug 20 |
235.00000 +0.00 |
240.00 | 233.10 | 235.00 | 42,712 |
| 03 Aug 20 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 257,658 |
| 31 Jul 20 |
235.00000 +0.00 |
239.00 | 233.55 | 235.00 | 304,116 |
| 30 Jul 20 |
235.00000 +0.00 |
235.00 | 233.55 | 235.00 | 105,256 |
| 29 Jul 20 |
235.00000 +1.00 |
239.00 | 230.00 | 235.00 | 88,691 |
| 28 Jul 20 |
234.00000 +8.00 |
240.00 | 229.24 | 229.24 | 95,038 |
| 27 Jul 20 |
226.00000 -4.00 |
229.40 | 225.00 | 225.00 | 35,031 |
| 24 Jul 20 |
230.00000 +5.00 |
230.00 | 225.00 | 225.00 | 71,074 |
| 23 Jul 20 |
225.00000 +0.00 |
229.90 | 222.00 | 225.00 | 69,314 |
| 22 Jul 20 |
225.00000 +3.00 |
225.00 | 225.00 | 225.00 | 22,155 |
| 21 Jul 20 |
222.00000 -3.00 |
228.00 | 221.00 | 225.00 | 44,643 |
| 20 Jul 20 |
225.00000 +0.00 |
227.00 | 223.50 | 225.00 | 103,769 |
| 17 Jul 20 |
225.00000 +0.00 |
227.40 | 223.76 | 225.00 | 3,836 |
| 16 Jul 20 |
225.00000 +0.00 |
227.40 | 223.56 | 225.00 | 2,801 |
| 15 Jul 20 |
225.00000 +0.00 |
229.44 | 222.00 | 225.00 | 58,493 |
| 14 Jul 20 |
225.00000 -4.00 |
230.00 | 220.00 | 229.00 | 55,799 |
| 13 Jul 20 |
229.00000 +0.00 |
230.00 | 228.85 | 229.00 | 73,420 |
| 10 Jul 20 |
229.00000 -1.00 |
230.00 | 228.50 | 229.00 | 133,178 |
| 09 Jul 20 |
230.00000 +3.50 |
230.00 | 228.00 | 228.00 | 53,319 |
| 08 Jul 20 |
226.50000 +1.50 |
230.00 | 222.00 | 225.00 | 119,045 |
| 07 Jul 20 |
225.00000 +10.00 |
230.00 | 215.00 | 215.00 | 35,043 |
| 06 Jul 20 |
215.00000 +0.00 |
218.00 | 213.00 | 215.00 | 46,056 |
| 03 Jul 20 |
215.00000 +0.00 |
217.00 | 212.65 | 215.00 | 9,358 |
| 02 Jul 20 |
215.00000 +0.00 |
217.30 | 212.00 | 215.00 | 98,088 |
| 01 Jul 20 |
215.00000 +1.50 |
215.00 | 213.15 | 213.50 | 46,388 |
| 30 Jun 20 |
213.50000 -0.50 |
214.99 | 213.10 | 214.99 | 20,340 |
| 29 Jun 20 |
214.00000 -1.00 |
216.00 | 212.00 | 216.00 | 39,459 |
| 26 Jun 20 |
215.00000 -2.50 |
218.75 | 215.00 | 217.50 | 56,222 |
| 25 Jun 20 |
217.50000 -7.50 |
228.23 | 214.95 | 225.00 | 172,327 |
| 24 Jun 20 |
225.00000 +0.00 |
230.00 | 199.95 | 225.00 | 13,709 |
| 23 Jun 20 |
225.00000 +0.00 |
230.00 | 223.00 | 225.00 | 41,066 |
| 22 Jun 20 |
225.00000 -0.10 |
230.00 | 224.10 | 225.00 | 628,708 |
| 19 Jun 20 |
225.10001 +0.10 |
230.00 | 225.10 | 225.10 | 19,079 |
| 18 Jun 20 |
225.00000 +0.00 |
229.00 | 225.00 | 225.00 | 17,382 |
| 17 Jun 20 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 59,642 |
| 16 Jun 20 |
225.00000 +0.00 |
228.90 | 222.00 | 225.00 | 346,746 |
| 15 Jun 20 |
225.00000 -1.00 |
229.00 | 220.08 | 225.00 | 101,543 |
| 12 Jun 20 |
226.00000 -2.00 |
231.28 | 223.15 | 226.00 | 84,334 |
| 11 Jun 20 |
228.00000 -2.50 |
233.99 | 222.40 | 230.50 | 155,367 |
| 10 Jun 20 |
230.50000 +10.50 |
234.00 | 217.55 | 220.00 | 53,083 |
| 09 Jun 20 |
220.00000 -2.00 |
230.00 | 211.00 | 217.50 | 90,503 |
| 08 Jun 20 |
222.00000 +2.00 |
225.93 | 210.00 | 217.50 | 52,629 |
| 05 Jun 20 |
220.00000 +9.00 |
220.00 | 203.50 | 205.00 | 304,420 |
| 04 Jun 20 |
211.00000 +6.00 |
211.00 | 205.00 | 205.00 | 454,801 |
| 03 Jun 20 |
205.00000 +0.00 |
208.90 | 203.00 | 205.00 | 163,550 |
| 02 Jun 20 |
205.00000 -5.00 |
209.99 | 200.00 | 200.00 | 70,004 |
| 01 Jun 20 |
210.00000 +7.00 |
210.00 | 195.00 | 200.00 | 16,551 |
| 29 May 20 |
203.00000 +5.50 |
205.00 | 193.00 | 197.50 | 96,411 |
| 28 May 20 |
197.50000 +7.50 |
200.00 | 191.50 | 191.50 | 200,703 |
| 27 May 20 |
190.00000 +2.00 |
190.00 | 187.20 | 188.00 | 99,051 |
| 26 May 20 |
188.00000 +15.50 |
193.00 | 172.65 | 172.65 | 115,239 |
| 22 May 20 |
172.50000 -2.50 |
175.00 | 171.05 | 172.50 | 56,847 |
| 21 May 20 |
175.00000 -4.00 |
183.00 | 174.00 | 180.00 | 146,305 |
| 20 May 20 |
179.00000 +0.00 |
181.00 | 175.00 | 179.00 | 27,005 |
| 19 May 20 |
179.00000 -1.00 |
179.50 | 171.00 | 179.00 | 183,459 |
| 18 May 20 |
180.00000 +1.00 |
180.40 | 175.00 | 180.00 | 86,567 |
| 15 May 20 |
179.00000 -1.00 |
181.74 | 175.00 | 179.00 | 47,269 |
| 14 May 20 |
180.00000 -7.00 |
186.80 | 175.00 | 186.80 | 39,641 |
| 13 May 20 |
187.00000 +0.00 |
190.00 | 182.00 | 187.00 | 139,791 |
| 12 May 20 |
187.00000 -1.00 |
192.00 | 180.00 | 184.00 | 70,087 |
| 11 May 20 |
188.00000 +3.00 |
193.00 | 180.00 | 185.00 | 44,659 |
| 07 May 20 |
185.00000 +5.00 |
189.00 | 184.00 | 184.00 | 22,665 |
| 06 May 20 |
180.00000 +0.00 |
187.50 | 178.10 | 180.00 | 1,303,328 |
| 05 May 20 |
180.00000 -1.00 |
182.40 | 175.00 | 180.00 | 62,533 |
| 04 May 20 |
181.00000 -1.00 |
185.00 | 175.00 | 182.50 | 77,069 |
| 01 May 20 |
182.00000 -5.50 |
187.50 | 182.00 | 187.50 | 150,828 |
| 30 Apr 20 |
187.50000 -7.50 |
195.00 | 181.57 | 187.50 | 34,863 |
| 29 Apr 20 |
195.00000 +7.56 |
195.00 | 181.00 | 187.50 | 59,040 |
| 28 Apr 20 |
187.44000 +3.44 |
187.44 | 180.51 | 187.44 | 815,594 |
| 27 Apr 20 |
184.00000 -3.50 |
189.00 | 182.50 | 187.50 | 20,663 |
| 24 Apr 20 |
187.50000 -2.50 |
190.00 | 180.50 | 187.50 | 42,709 |
| 23 Apr 20 |
190.00000 -5.00 |
194.99 | 186.00 | 194.99 | 38,384 |
| 22 Apr 20 |
195.00000 -1.00 |
198.00 | 192.00 | 196.00 | 173,685 |
| 21 Apr 20 |
196.00000 +10.00 |
198.50 | 182.00 | 185.00 | 319,680 |
| 20 Apr 20 |
186.00000 -9.00 |
199.00 | 181.50 | 195.00 | 74,867 |
| 17 Apr 20 |
195.00000 +7.50 |
198.49 | 190.50 | 195.00 | 28,250 |
| 16 Apr 20 |
187.50000 +2.50 |
190.00 | 180.50 | 185.00 | 81,190 |
| 15 Apr 20 |
185.00000 -15.00 |
197.50 | 180.00 | 197.50 | 59,274 |
| 14 Apr 20 |
200.00000 +0.00 |
205.00 | 196.25 | 200.00 | 61,815 |
| 09 Apr 20 |
200.00000 +7.50 |
203.49 | 191.00 | 192.50 | 96,835 |
| 08 Apr 20 |
192.50000 +0.00 |
192.99 | 190.00 | 192.50 | 15,224 |
| 07 Apr 20 |
192.50000 +2.50 |
195.00 | 187.10 | 190.00 | 88,028 |
| 06 Apr 20 |
190.00000 +9.69 |
195.00 | 175.00 | 180.00 | 62,190 |
| 03 Apr 20 |
180.30901 -3.19 |
184.69 | 180.31 | 183.50 | 51,912 |
| 02 Apr 20 |
183.50000 +9.50 |
185.00 | 171.55 | 175.00 | 28,686 |
| 01 Apr 20 |
174.00000 -4.50 |
178.00 | 171.00 | 178.00 | 44,946 |
| 31 Mar 20 |
178.50000 +8.50 |
185.00 | 170.00 | 170.00 | 61,562 |
| 30 Mar 20 |
170.00000 -12.00 |
175.00 | 140.00 | 160.00 | 207,804 |
| 27 Mar 20 |
182.00000 -15.50 |
197.50 | 180.00 | 197.50 | 91,420 |
| 26 Mar 20 |
197.50000 +2.50 |
205.00 | 190.00 | 195.00 | 120,293 |
| 25 Mar 20 |
195.00000 +15.00 |
205.00 | 174.50 | 182.50 | 118,031 |
| 24 Mar 20 |
180.00000 +10.00 |
180.00 | 168.10 | 170.00 | 8,228 |
| 23 Mar 20 |
170.00000 -4.00 |
180.00 | 164.20 | 172.50 | 30,815 |
| 20 Mar 20 |
174.00000 +21.50 |
185.00 | 145.00 | 152.50 | 110,000 |
| 19 Mar 20 |
152.50000 +0.50 |
160.00 | 140.00 | 155.00 | 94,092 |
| 18 Mar 20 |
152.00000 -18.00 |
162.00 | 150.00 | 162.00 | 91,118 |
| 17 Mar 20 |
170.00000 -9.00 |
185.00 | 161.00 | 185.00 | 81,360 |
| 16 Mar 20 |
179.00000 -43.50 |
218.22 | 179.00 | 218.22 | 271,522 |
| 13 Mar 20 |
222.50000 +10.50 |
230.00 | 207.00 | 217.50 | 92,060 |
| 12 Mar 20 |
212.00000 -25.50 |
227.00 | 212.00 | 227.00 | 82,266 |
| 11 Mar 20 |
237.50000 +25.00 |
246.00 | 223.75 | 223.75 | 142,728 |
| 10 Mar 20 |
212.50000 +12.50 |
220.00 | 200.00 | 207.50 | 205,808 |
| 09 Mar 20 |
200.00000 -30.00 |
222.50 | 200.00 | 222.50 | 170,395 |
| 06 Mar 20 |
230.00000 +0.00 |
234.90 | 222.50 | 230.00 | 128,113 |
| 05 Mar 20 |
230.00000 +0.00 |
232.50 | 226.00 | 230.00 | 404,050 |
| 04 Mar 20 |
230.00000 +0.00 |
234.90 | 225.00 | 230.00 | 64,594 |
| 03 Mar 20 |
230.00000 +5.00 |
237.00 | 223.40 | 225.00 | 50,540 |
| 02 Mar 20 |
225.00000 -2.00 |
230.00 | 220.00 | 225.00 | 120,099 |
| 28 Feb 20 |
227.00000 -18.00 |
243.49 | 210.00 | 240.50 | 673,073 |
| 27 Feb 20 |
245.00000 -7.50 |
250.00 | 240.30 | 250.00 | 134,398 |
| 26 Feb 20 |
252.50000 -5.50 |
257.80 | 247.51 | 257.80 | 174,491 |
| 25 Feb 20 |
258.00000 -2.00 |
261.86 | 256.00 | 261.00 | 117,211 |
| 24 Feb 20 |
260.00000 -10.50 |
268.00 | 260.00 | 268.00 | 285,112 |
| 21 Feb 20 |
270.50000 +0.50 |
275.00 | 270.00 | 270.50 | 74,511 |
| 20 Feb 20 |
270.00000 +0.00 |
273.00 | 267.00 | 269.50 | 34,559 |
| 19 Feb 20 |
270.00000 +0.00 |
271.00 | 266.25 | 270.00 | 33,439 |
| 18 Feb 20 |
270.00000 +2.00 |
271.48 | 267.50 | 271.48 | 41,482 |
| 17 Feb 20 |
268.00000 -7.00 |
274.25 | 268.00 | 271.50 | 37,811 |
| 14 Feb 20 |
275.00000 +0.00 |
277.00 | 270.00 | 275.00 | 63,095 |
| 13 Feb 20 |
275.00000 -9.00 |
282.00 | 272.50 | 282.00 | 45,713 |
| 12 Feb 20 |
284.00000 +11.50 |
290.00 | 275.00 | 275.00 | 86,601 |
| 11 Feb 20 |
272.50000 +2.50 |
275.00 | 267.00 | 270.00 | 51,838 |
| 10 Feb 20 |
270.00000 +0.00 |
272.00 | 265.00 | 270.00 | 99,393 |
| 07 Feb 20 |
270.00000 +0.00 |
275.00 | 265.00 | 270.00 | 18,696 |
| 06 Feb 20 |
270.00000 +0.00 |
274.00 | 265.00 | 270.00 | 15,505 |
| 05 Feb 20 |
270.00000 +0.00 |
275.00 | 268.45 | 270.00 | 30,453 |
| 04 Feb 20 |
270.00000 +0.00 |
273.39 | 265.00 | 270.00 | 64,797 |
| 03 Feb 20 |
270.00000 +1.50 |
275.00 | 267.00 | 270.00 | 52,026 |
| 31 Jan 20 |
268.50000 +0.00 |
272.00 | 267.60 | 268.50 | 12,439 |
| 30 Jan 20 |
268.50000 -4.50 |
272.50 | 265.00 | 272.50 | 1,071,101 |
| 29 Jan 20 |
273.00000 -8.50 |
279.00 | 270.00 | 279.00 | 46,596 |
| 28 Jan 20 |
281.50000 -3.50 |
284.90 | 278.00 | 284.90 | 41,359 |
| 27 Jan 20 |
285.00000 -14.00 |
300.00 | 280.00 | 297.50 | 480,683 |
| 24 Jan 20 |
299.00000 -3.50 |
307.92 | 296.00 | 302.50 | 292,043 |
| 23 Jan 20 |
302.50000 +14.00 |
304.50 | 291.33 | 292.50 | 94,879 |
| 22 Jan 20 |
288.50000 +28.50 |
291.70 | 275.00 | 275.00 | 626,873 |
| 21 Jan 20 |
260.00000 +0.00 |
261.61 | 251.00 | 260.00 | 2,356,628 |
| 20 Jan 20 |
260.00000 -1.00 |
262.36 | 255.00 | 261.00 | 23,489 |
| 17 Jan 20 |
261.00000 +0.00 |
264.60 | 260.00 | 261.00 | 47,860 |
| 16 Jan 20 |
261.00000 -1.00 |
265.00 | 257.51 | 259.00 | 166,168 |
| 15 Jan 20 |
262.00000 +3.00 |
262.60 | 256.65 | 259.00 | 51,209 |
| 14 Jan 20 |
259.00000 +1.00 |
263.00 | 255.50 | 258.00 | 102,453 |
| 13 Jan 20 |
258.00000 -2.00 |
263.00 | 253.35 | 260.00 | 69,213 |
| 10 Jan 20 |
260.00000 +7.00 |
263.00 | 251.50 | 253.00 | 40,668 |
| 09 Jan 20 |
253.00000 -2.00 |
254.88 | 251.00 | 254.88 | 110,841 |
| 08 Jan 20 |
255.00000 -13.00 |
270.10 | 251.25 | 270.10 | 174,643 |
| 07 Jan 20 |
268.00000 -5.50 |
274.70 | 268.00 | 273.50 | 38,914 |
| 06 Jan 20 |
273.50000 -5.00 |
282.00 | 273.00 | 278.50 | 58,912 |
| 03 Jan 20 |
278.50000 -11.50 |
290.00 | 272.00 | 290.00 | 143,914 |
| 02 Jan 20 |
290.00000 +16.00 |
293.00 | 275.11 | 275.11 | 119,975 |
| 31 Dec 19 |
274.00000 +0.00 |
278.00 | 273.88 | 274.00 | 33,812 |
| 30 Dec 19 |
274.00000 +4.00 |
278.00 | 267.11 | 268.00 | 61,487 |
| 27 Dec 19 |
270.00000 +12.50 |
270.00 | 257.00 | 257.50 | 47,766 |
| 24 Dec 19 |
257.50000 +0.00 |
260.00 | 256.56 | 257.50 | 7,363 |
| 23 Dec 19 |
257.50000 +4.00 |
260.00 | 250.00 | 253.50 | 77,678 |
| 20 Dec 19 |
253.50000 +6.00 |
259.00 | 248.24 | 248.24 | 71,406 |
| 19 Dec 19 |
247.50000 +4.50 |
250.00 | 242.55 | 243.00 | 405,919 |
| 18 Dec 19 |
243.00000 +0.50 |
244.00 | 235.00 | 242.50 | 291,363 |
| 17 Dec 19 |
242.50000 +11.50 |
245.00 | 231.00 | 231.00 | 444,776 |
| 16 Dec 19 |
231.00000 -3.00 |
235.00 | 229.80 | 231.00 | 64,704 |
| 13 Dec 19 |
234.00000 +6.50 |
234.00 | 228.90 | 228.90 | 175,572 |
| 12 Dec 19 |
227.50000 +3.50 |
230.30 | 226.00 | 226.00 | 144,584 |
| 11 Dec 19 |
224.00000 -2.00 |
228.00 | 222.00 | 224.00 | 156,200 |
| 10 Dec 19 |
226.00000 +11.00 |
228.00 | 216.33 | 216.33 | 175,272 |
| 09 Dec 19 |
215.00000 +12.00 |
219.00 | 202.50 | 202.50 | 990,776 |
| 06 Dec 19 |
203.00000 +7.00 |
205.00 | 198.50 | 198.50 | 166,310 |
| 05 Dec 19 |
196.00000 -2.00 |
199.50 | 196.00 | 196.00 | 23,202 |
| 04 Dec 19 |
198.00000 +2.00 |
199.00 | 195.60 | 196.00 | 71,044 |
| 03 Dec 19 |
196.00000 +0.00 |
198.90 | 192.00 | 196.00 | 16,242 |
| 02 Dec 19 |
196.00000 -1.00 |
199.00 | 194.55 | 196.00 | 31,645 |
| 29 Nov 19 |
197.00000 +0.00 |
198.74 | 193.75 | 197.50 | 143,409 |
| 28 Nov 19 |
197.00000 -0.50 |
199.00 | 195.27 | 196.00 | 24,818 |
| 27 Nov 19 |
197.50000 -1.00 |
200.00 | 192.08 | 196.00 | 220,049 |
| 26 Nov 19 |
198.50000 +2.50 |
199.92 | 194.00 | 196.00 | 205,692 |
| 25 Nov 19 |
196.00000 +2.50 |
198.00 | 192.00 | 193.50 | 21,337 |
| 22 Nov 19 |
193.50000 -1.50 |
195.00 | 192.20 | 193.50 | 18,754 |
| 21 Nov 19 |
195.00000 -1.00 |
195.00 | 192.00 | 195.00 | 43,195 |
| 20 Nov 19 |
196.00000 +0.00 |
199.53 | 192.10 | 196.00 | 30,681 |
| 19 Nov 19 |
196.00000 +1.75 |
198.00 | 192.51 | 196.00 | 19,727 |
| 18 Nov 19 |
194.25000 +1.75 |
194.25 | 191.51 | 192.50 | 24,228 |
| 15 Nov 19 |
192.50000 +0.00 |
196.00 | 191.10 | 192.50 | 54,804 |
| 14 Nov 19 |
192.50000 -1.50 |
194.00 | 191.55 | 192.50 | 19,682 |
| 13 Nov 19 |
194.00000 +1.50 |
194.50 | 190.90 | 192.50 | 21,019 |
| 12 Nov 19 |
192.50000 +0.00 |
195.00 | 190.05 | 195.00 | 26,926 |
| 11 Nov 19 |
192.50000 +1.50 |
195.00 | 190.00 | 192.50 | 118,049 |
| 08 Nov 19 |
191.00000 -4.00 |
192.44 | 189.00 | 192.44 | 133,558 |
| 07 Nov 19 |
195.00000 -1.00 |
199.00 | 190.00 | 196.00 | 49,613 |
| 06 Nov 19 |
196.00000 -4.00 |
199.90 | 192.00 | 199.90 | 30,328 |
| 05 Nov 19 |
200.00000 +0.00 |
205.00 | 195.10 | 200.00 | 42,516 |
| 04 Nov 19 |
200.00000 +0.00 |
201.70 | 197.10 | 200.00 | 300,389 |
| 01 Nov 19 |
200.00000 +0.00 |
201.80 | 198.05 | 200.00 | 28,632 |
| 31 Oct 19 |
200.00000 +0.00 |
205.00 | 200.00 | 200.00 | 170,056 |
| 30 Oct 19 |
200.00000 +0.00 |
204.50 | 200.00 | 200.00 | 29,750 |
| 29 Oct 19 |
200.00000 +0.00 |
205.00 | 195.00 | 200.00 | 29,307 |
| 28 Oct 19 |
200.00000 +0.00 |
205.00 | 198.30 | 200.00 | 21,273 |
| 25 Oct 19 |
200.00000 +0.00 |
204.00 | 200.00 | 200.00 | 49,285 |
| 24 Oct 19 |
200.00000 +1.50 |
200.00 | 200.00 | 200.00 | 140,852 |
| 23 Oct 19 |
198.50000 +0.00 |
205.00 | 193.00 | 198.50 | 148,092 |
| 22 Oct 19 |
198.50000 +2.00 |
200.00 | 192.00 | 196.50 | 222,973 |
| 21 Oct 19 |
196.50000 -3.50 |
199.32 | 195.00 | 196.50 | 34,473 |
| 18 Oct 19 |
200.00000 +3.50 |
200.00 | 192.00 | 196.50 | 11,349 |
| 17 Oct 19 |
196.50000 +0.00 |
200.00 | 192.00 | 196.50 | 65,421 |
| 16 Oct 19 |
196.50000 +3.00 |
201.00 | 192.72 | 193.50 | 101,840 |
| 15 Oct 19 |
193.50000 +0.00 |
196.65 | 192.00 | 193.50 | 46,142 |
| 14 Oct 19 |
193.50000 +0.00 |
196.65 | 192.55 | 193.50 | 9,620 |
| 11 Oct 19 |
193.50000 -3.50 |
196.65 | 191.00 | 193.50 | 26,810 |
| 10 Oct 19 |
197.00000 +3.50 |
197.00 | 191.15 | 193.50 | 94,840 |
| 09 Oct 19 |
193.50000 +0.00 |
196.65 | 190.00 | 193.50 | 53,220 |
| 08 Oct 19 |
193.50000 +0.00 |
195.25 | 190.00 | 193.50 | 154,308 |
| 07 Oct 19 |
193.50000 +0.00 |
197.00 | 190.00 | 193.50 | 116,311 |
| 04 Oct 19 |
193.50000 +2.50 |
196.50 | 190.00 | 191.00 | 87,490 |
| 03 Oct 19 |
191.00000 +4.00 |
194.45 | 187.00 | 188.50 | 17,565 |
| 02 Oct 19 |
187.00000 +2.00 |
190.00 | 182.16 | 187.00 | 3,201,265 |
| 01 Oct 19 |
185.00000 -3.00 |
188.00 | 182.60 | 188.00 | 103,032 |
| 30 Sep 19 |
188.00000 -2.00 |
190.24 | 186.00 | 190.00 | 32,094 |
| 27 Sep 19 |
190.00000 +3.00 |
190.50 | 185.00 | 190.50 | 103,093 |
| 26 Sep 19 |
187.00000 -2.00 |
190.50 | 186.00 | 189.00 | 33,490 |
| 25 Sep 19 |
189.00000 -3.00 |
192.00 | 184.00 | 187.50 | 67,337 |
| 24 Sep 19 |
192.00000 -0.50 |
192.00 | 185.00 | 189.00 | 90,147 |
| 23 Sep 19 |
192.50000 -2.50 |
197.00 | 190.00 | 197.00 | 93,992 |
| 20 Sep 19 |
195.00000 -5.00 |
200.00 | 189.43 | 197.50 | 144,895 |
| 19 Sep 19 |
200.00000 +0.00 |
200.00 | 195.00 | 197.50 | 1,167,510 |
| 18 Sep 19 |
200.00000 +2.00 |
200.00 | 195.00 | 196.50 | 367,967 |
| 17 Sep 19 |
198.00000 +4.00 |
200.00 | 191.00 | 195.00 | 692,191 |
| 16 Sep 19 |
194.00000 -2.00 |
200.00 | 190.70 | 196.00 | 106,521 |
| 13 Sep 19 |
196.00000 +0.00 |
200.00 | 192.32 | 196.00 | 142,228 |
| 12 Sep 19 |
196.00000 +0.00 |
200.00 | 192.59 | 196.00 | 66,344 |
| 11 Sep 19 |
196.00000 +0.00 |
200.00 | 192.40 | 196.00 | 146,015 |
| 10 Sep 19 |
196.00000 +0.00 |
200.00 | 190.30 | 196.00 | 231,867 |
| 09 Sep 19 |
196.00000 -3.50 |
203.00 | 190.19 | 201.00 | 1,024,905 |
| 06 Sep 19 |
199.50000 -15.50 |
216.50 | 195.00 | 216.50 | 894,964 |
| 05 Sep 19 |
215.00000 -7.00 |
225.00 | 215.00 | 220.50 | 134,417 |
| 04 Sep 19 |
222.00000 -58.00 |
242.00 | 215.00 | 241.00 | 780,690 |
| 03 Sep 19 |
280.00000 -1.50 |
282.50 | 279.55 | 281.50 | 15,175 |
| 02 Sep 19 |
281.50000 -1.50 |
284.65 | 278.70 | 281.50 | 16,596 |
| 30 Aug 19 |
283.00000 +0.00 |
288.00 | 282.00 | 283.00 | 19,140 |
| 29 Aug 19 |
283.00000 +0.00 |
288.00 | 281.05 | 283.00 | 7,290 |
| 28 Aug 19 |
283.00000 +0.00 |
287.00 | 279.50 | 283.00 | 21,505 |
| 27 Aug 19 |
283.00000 -1.00 |
287.89 | 280.08 | 284.00 | 14,656 |
| 23 Aug 19 |
284.00000 +0.00 |
288.00 | 283.52 | 284.00 | 9,924 |
| 22 Aug 19 |
284.00000 +0.00 |
288.00 | 282.50 | 287.50 | 136,206 |
| 21 Aug 19 |
284.00000 +11.67 |
289.00 | 272.51 | 272.51 | 63,509 |
| 20 Aug 19 |
272.32999 +2.33 |
275.00 | 272.33 | 272.33 | 16,689 |
| 19 Aug 19 |
270.00000 +0.00 |
275.00 | 267.73 | 270.00 | 35,918 |
| 16 Aug 19 |
270.00000 +2.50 |
273.00 | 265.10 | 267.50 | 38,366 |
| 15 Aug 19 |
267.50000 -2.50 |
270.00 | 265.00 | 270.00 | 142,089 |
| 14 Aug 19 |
270.00000 -10.00 |
280.00 | 260.50 | 280.00 | 92,279 |
| 13 Aug 19 |
280.00000 +0.00 |
282.00 | 275.00 | 280.00 | 20,498 |
| 12 Aug 19 |
280.00000 +0.00 |
285.00 | 275.00 | 280.00 | 103,660 |
| 09 Aug 19 |
280.00000 +0.00 |
285.00 | 277.20 | 280.00 | 72,825 |
| 08 Aug 19 |
280.00000 +0.00 |
285.00 | 277.00 | 280.00 | 5,094 |
| 07 Aug 19 |
280.00000 +5.00 |
285.00 | 273.00 | 275.00 | 56,441 |
| 06 Aug 19 |
275.00000 -5.00 |
279.00 | 270.00 | 279.00 | 48,862 |
| 05 Aug 19 |
280.00000 +0.00 |
283.00 | 275.00 | 280.00 | 30,942 |
| 02 Aug 19 |
280.00000 +0.00 |
285.00 | 276.70 | 280.00 | 17,645 |
| 01 Aug 19 |
280.00000 +0.00 |
282.00 | 260.00 | 280.00 | 62,829 |
| 31 Jul 19 |
280.00000 -3.00 |
287.00 | 275.00 | 283.00 | 37,595 |
| 30 Jul 19 |
283.00000 +8.00 |
288.00 | 273.26 | 275.00 | 31,431 |
| 29 Jul 19 |
275.00000 +5.00 |
280.00 | 270.00 | 270.00 | 15,868 |
| 26 Jul 19 |
270.00000 +2.50 |
275.00 | 268.30 | 268.30 | 30,772 |
| 25 Jul 19 |
267.50000 +2.50 |
270.00 | 265.71 | 265.71 | 20,865 |
| 24 Jul 19 |
265.00000 +0.00 |
270.00 | 264.10 | 265.00 | 18,877 |
| 23 Jul 19 |
265.00000 +5.00 |
270.00 | 258.35 | 260.00 | 24,558 |
| 22 Jul 19 |
260.00000 +8.00 |
265.00 | 251.00 | 252.50 | 56,910 |
| 19 Jul 19 |
252.00000 -4.00 |
257.50 | 250.00 | 257.50 | 102,151 |
| 18 Jul 19 |
256.00000 -1.00 |
259.00 | 255.00 | 257.50 | 24,848 |
| 17 Jul 19 |
257.00000 -3.00 |
264.00 | 255.10 | 260.00 | 64,684 |
| 16 Jul 19 |
260.00000 -5.00 |
267.00 | 256.50 | 266.00 | 109,465 |
| 15 Jul 19 |
265.00000 -14.00 |
280.00 | 256.55 | 278.50 | 105,865 |
| 12 Jul 19 |
279.00000 -8.50 |
285.10 | 277.00 | 285.10 | 263,840 |
| 11 Jul 19 |
287.50000 -2.00 |
290.00 | 285.00 | 290.00 | 49,959 |
| 10 Jul 19 |
289.50000 -0.50 |
289.50 | 285.00 | 287.50 | 57,875 |
| 09 Jul 19 |
290.00000 +0.00 |
291.00 | 285.50 | 290.00 | 44,485 |
| 08 Jul 19 |
290.00000 +0.00 |
292.00 | 285.00 | 290.00 | 15,163 |
| 05 Jul 19 |
290.00000 +0.00 |
294.00 | 286.50 | 290.00 | 199,956 |
| 04 Jul 19 |
290.00000 -0.10 |
295.00 | 290.00 | 290.00 | 23,625 |
| 03 Jul 19 |
290.10001 +0.10 |
295.00 | 290.10 | 290.10 | 49,464 |
| 02 Jul 19 |
290.00000 +5.00 |
295.00 | 280.00 | 285.00 | 98,036 |
| 01 Jul 19 |
285.00000 +2.50 |
285.00 | 280.00 | 282.50 | 122,488 |
| 28 Jun 19 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 84,000 |
| 27 Jun 19 |
282.50000 -5.00 |
291.50 | 280.05 | 287.50 | 32,417 |
| 26 Jun 19 |
287.50000 -2.50 |
295.00 | 280.00 | 290.00 | 55,134 |
| 25 Jun 19 |
290.00000 +0.00 |
294.75 | 285.00 | 290.00 | 33,117 |
| 24 Jun 19 |
290.00000 +5.00 |
295.00 | 282.11 | 285.00 | 42,200 |
| 21 Jun 19 |
285.00000 +2.50 |
290.00 | 281.00 | 282.50 | 25,353 |
| 20 Jun 19 |
282.50000 +0.00 |
284.90 | 280.00 | 282.50 | 94,115 |
| 19 Jun 19 |
282.50000 -12.50 |
300.00 | 280.00 | 295.00 | 162,889 |
| 18 Jun 19 |
295.00000 +0.00 |
300.00 | 291.00 | 295.00 | 111,508 |
| 17 Jun 19 |
295.00000 +5.00 |
296.70 | 290.00 | 290.00 | 308,493 |
| 14 Jun 19 |
290.00000 +1.00 |
295.00 | 282.00 | 290.00 | 51,784 |
| 13 Jun 19 |
289.00000 -1.00 |
295.00 | 286.20 | 290.00 | 71,585 |
| 12 Jun 19 |
290.00000 -2.50 |
300.00 | 285.00 | 292.50 | 126,030 |
| 11 Jun 19 |
292.50000 +2.50 |
300.00 | 286.11 | 287.50 | 159,283 |
| 10 Jun 19 |
290.00000 +15.00 |
305.00 | 274.45 | 275.00 | 236,694 |
| 07 Jun 19 |
275.00000 -80.00 |
320.00 | 255.00 | 305.00 | 2,441,142 |
| 06 Jun 19 |
355.00000 +0.00 |
357.50 | 354.00 | 355.00 | 14,596 |
| 05 Jun 19 |
355.00000 -5.00 |
360.00 | 353.00 | 360.00 | 12,283 |
| 04 Jun 19 |
360.00000 +0.00 |
362.01 | 355.00 | 360.00 | 36,963 |
| 03 Jun 19 |
360.00000 -2.00 |
363.33 | 355.00 | 362.00 | 35,237 |
| 31 May 19 |
362.00000 -3.00 |
365.00 | 357.00 | 365.00 | 44,115 |
| 30 May 19 |
365.00000 +0.00 |
367.00 | 360.00 | 365.00 | 12,349 |
| 29 May 19 |
365.00000 -5.00 |
367.30 | 362.20 | 365.00 | 19,481 |
| 28 May 19 |
370.00000 +5.00 |
370.00 | 362.27 | 365.00 | 41,471 |
| 24 May 19 |
365.00000 +0.00 |
367.50 | 362.27 | 365.00 | 35,660 |
| 23 May 19 |
365.00000 +0.00 |
369.00 | 362.25 | 365.00 | 10,896 |
| 22 May 19 |
365.00000 +0.00 |
367.00 | 362.10 | 365.00 | 162,172 |
| 21 May 19 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 160,641 |
| 20 May 19 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 182,766 |
| 17 May 19 |
365.00000 +0.00 |
368.50 | 361.58 | 365.00 | 98,210 |
| 16 May 19 |
365.00000 +0.00 |
368.49 | 361.55 | 365.00 | 18,926 |
| 15 May 19 |
365.00000 +10.00 |
369.00 | 360.00 | 365.00 | 28,341 |
| 14 May 19 |
355.00000 -9.00 |
370.00 | 355.00 | 365.00 | 175,593 |
| 13 May 19 |
364.00000 +1.50 |
369.90 | 355.00 | 362.50 | 70,980 |
| 10 May 19 |
362.50000 +7.50 |
367.00 | 360.00 | 362.50 | 47,771 |
| 09 May 19 |
355.00000 -7.50 |
365.00 | 355.00 | 362.50 | 20,698 |
| 08 May 19 |
362.50000 +0.00 |
368.00 | 361.11 | 362.50 | 19,602 |
| 07 May 19 |
362.50000 +2.50 |
369.00 | 355.00 | 367.50 | 66,084 |
| 03 May 19 |
360.00000 +5.00 |
363.00 | 355.00 | 360.00 | 13,321 |
| 02 May 19 |
355.00000 -5.00 |
361.40 | 355.00 | 360.00 | 7,305 |
| 01 May 19 |
360.00000 +7.50 |
360.00 | 357.00 | 357.00 | 21,092 |
| 30 Apr 19 |
352.50000 -12.50 |
362.82 | 350.00 | 362.82 | 239,629 |
| 29 Apr 19 |
365.00000 +0.00 |
365.70 | 360.00 | 365.00 | 35,400 |
| 26 Apr 19 |
365.00000 +0.00 |
368.00 | 362.00 | 365.00 | 17,277 |
| 25 Apr 19 |
365.00000 +0.00 |
367.48 | 360.00 | 365.00 | 99,256 |
| 24 Apr 19 |
365.00000 +0.60 |
367.50 | 360.25 | 365.00 | 15,953 |
| 23 Apr 19 |
364.39999 -0.60 |
364.40 | 360.00 | 364.40 | 32,657 |
| 18 Apr 19 |
365.00000 -5.00 |
369.00 | 360.36 | 365.00 | 23,508 |
| 17 Apr 19 |
370.00000 +5.00 |
370.00 | 360.10 | 360.10 | 67,094 |
| 16 Apr 19 |
365.00000 +5.00 |
365.00 | 356.00 | 360.00 | 15,671 |
| 15 Apr 19 |
360.00000 -2.50 |
364.80 | 355.00 | 362.50 | 35,266 |
| 12 Apr 19 |
362.50000 +20.00 |
364.00 | 342.00 | 342.50 | 65,795 |
| 11 Apr 19 |
342.50000 +2.50 |
349.85 | 338.13 | 340.00 | 24,527 |
| 10 Apr 19 |
340.00000 +0.00 |
345.00 | 337.00 | 340.00 | 19,371 |
| 09 Apr 19 |
340.00000 +4.00 |
345.00 | 335.00 | 336.00 | 82,173 |
| 08 Apr 19 |
336.00000 -24.00 |
359.90 | 331.65 | 359.90 | 536,513 |
| 05 Apr 19 |
360.00000 -1.50 |
365.00 | 355.00 | 361.50 | 58,907 |
| 04 Apr 19 |
361.50000 +1.50 |
368.00 | 355.00 | 365.00 | 41,683 |
| 03 Apr 19 |
360.00000 -25.00 |
380.00 | 360.00 | 377.50 | 80,793 |
| 02 Apr 19 |
385.00000 +7.50 |
385.00 | 370.00 | 377.50 | 71,913 |
| 01 Apr 19 |
377.50000 +7.50 |
385.00 | 365.00 | 365.00 | 124,665 |
| 29 Mar 19 |
370.00000 +20.00 |
370.00 | 354.00 | 354.00 | 127,414 |
| 28 Mar 19 |
350.00000 -12.50 |
364.00 | 340.00 | 362.50 | 2,084,098 |
| 27 Mar 19 |
362.50000 -12.50 |
375.00 | 357.00 | 375.00 | 127,448 |
| 26 Mar 19 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 95,292 |
| 25 Mar 19 |
375.00000 -4.00 |
383.00 | 370.00 | 380.00 | 264,071 |
| 22 Mar 19 |
379.00000 -6.00 |
387.50 | 376.55 | 385.00 | 148,307 |
| 21 Mar 19 |
385.00000 -3.00 |
388.00 | 375.00 | 382.50 | 366,936 |
| 20 Mar 19 |
388.00000 +3.00 |
390.00 | 380.00 | 385.00 | 75,999 |
| 19 Mar 19 |
385.00000 -5.00 |
394.00 | 376.50 | 385.00 | 115,391 |
| 18 Mar 19 |
390.00000 +5.00 |
390.00 | 380.00 | 385.00 | 43,486 |
| 15 Mar 19 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 176,357 |
| 14 Mar 19 |
385.00000 +2.50 |
392.50 | 383.55 | 383.55 | 94,766 |
| 13 Mar 19 |
382.50000 +7.50 |
399.98 | 375.00 | 390.00 | 384,130 |
| 12 Mar 19 |
375.00000 +0.00 |
378.75 | 372.00 | 375.00 | 20,952 |
| 11 Mar 19 |
375.00000 +10.00 |
384.00 | 365.36 | 365.36 | 53,928 |
| 08 Mar 19 |
365.00000 +1.00 |
365.00 | 356.30 | 364.00 | 33,430 |
| 07 Mar 19 |
364.00000 +4.00 |
370.00 | 355.50 | 357.50 | 47,657 |
| 06 Mar 19 |
360.00000 +17.50 |
360.00 | 340.00 | 342.50 | 36,155 |
| 05 Mar 19 |
342.50000 +10.00 |
350.00 | 332.00 | 332.50 | 10,235 |
| 04 Mar 19 |
332.50000 +2.50 |
340.52 | 328.50 | 330.00 | 58,385 |
| 01 Mar 19 |
330.00000 +10.00 |
330.00 | 318.50 | 318.50 | 117,790 |
| 28 Feb 19 |
320.00000 -20.00 |
338.50 | 307.00 | 338.50 | 1,630,947 |
| 27 Feb 19 |
340.00000 +0.00 |
340.00 | 335.00 | 340.00 | 15,128 |
| 26 Feb 19 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 12,030 |
| 25 Feb 19 |
340.00000 +0.00 |
344.90 | 332.50 | 340.00 | 152,684 |
| 22 Feb 19 |
340.00000 +0.00 |
344.45 | 340.00 | 340.00 | 10,888 |
| 21 Feb 19 |
340.00000 +0.00 |
344.00 | 338.26 | 340.00 | 13,039 |
| 20 Feb 19 |
340.00000 -5.00 |
345.00 | 335.00 | 340.00 | 30,756 |
| 19 Feb 19 |
345.00000 +5.00 |
345.00 | 335.00 | 340.00 | 39,228 |
| 18 Feb 19 |
340.00000 +0.00 |
345.00 | 337.00 | 340.00 | 41,391 |
| 15 Feb 19 |
340.00000 +0.00 |
341.78 | 337.00 | 340.00 | 33,552 |
| 14 Feb 19 |
340.00000 +0.00 |
342.00 | 339.55 | 340.00 | 15,349 |
| 13 Feb 19 |
340.00000 +0.00 |
343.85 | 338.00 | 340.00 | 21,714 |
| 12 Feb 19 |
340.00000 +0.00 |
344.00 | 338.00 | 338.00 | 68,030 |
| 11 Feb 19 |
340.00000 +2.50 |
344.50 | 330.00 | 337.50 | 43,037 |
| 08 Feb 19 |
337.50000 -7.50 |
345.00 | 332.00 | 345.00 | 41,152 |
| 07 Feb 19 |
345.00000 -2.00 |
350.00 | 342.50 | 345.00 | 33,216 |
| 06 Feb 19 |
347.00000 +1.00 |
350.00 | 347.00 | 347.50 | 37,101 |
| 05 Feb 19 |
346.00000 +1.00 |
350.00 | 345.00 | 345.00 | 37,539 |
| 04 Feb 19 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 39,224 |
| 01 Feb 19 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 27,785 |
| 31 Jan 19 |
345.00000 +0.00 |
350.00 | 343.13 | 345.00 | 12,799 |
| 30 Jan 19 |
345.00000 +0.00 |
350.00 | 342.60 | 345.00 | 8,445 |
| 29 Jan 19 |
345.00000 +0.00 |
349.00 | 342.50 | 345.00 | 10,271 |
| 28 Jan 19 |
345.00000 -2.50 |
350.00 | 343.75 | 347.50 | 11,174 |
| 25 Jan 19 |
347.50000 -2.50 |
354.00 | 345.00 | 350.00 | 41,631 |
| 24 Jan 19 |
350.00000 +5.00 |
354.50 | 340.00 | 345.00 | 35,429 |
| 23 Jan 19 |
345.00000 +2.50 |
348.50 | 336.50 | 342.50 | 16,365 |
| 22 Jan 19 |
342.50000 -2.50 |
348.75 | 335.00 | 345.00 | 34,595 |
| 21 Jan 19 |
345.00000 +10.00 |
349.00 | 336.56 | 337.50 | 90,189 |
| 18 Jan 19 |
335.00000 +0.00 |
345.00 | 331.00 | 335.00 | 504,824 |
| 17 Jan 19 |
335.00000 +2.00 |
341.50 | 330.27 | 330.27 | 276,445 |
| 16 Jan 19 |
333.00000 +40.00 |
340.00 | 310.00 | 310.00 | 923,648 |
| 15 Jan 19 |
293.00000 -7.00 |
304.65 | 291.56 | 302.50 | 36,385 |
| 14 Jan 19 |
300.00000 -10.00 |
310.00 | 300.00 | 307.50 | 29,561 |
| 11 Jan 19 |
310.00000 +2.50 |
310.00 | 305.61 | 307.50 | 313,330 |
| 10 Jan 19 |
307.50000 -5.00 |
319.00 | 305.00 | 312.50 | 82,410 |
| 09 Jan 19 |
312.50000 +0.00 |
315.95 | 305.00 | 312.50 | 18,871 |
| 08 Jan 19 |
312.50000 -2.50 |
320.00 | 305.00 | 315.00 | 121,267 |
| 07 Jan 19 |
315.00000 +0.00 |
320.00 | 306.30 | 315.00 | 132,402 |
| 04 Jan 19 |
315.00000 -5.00 |
321.70 | 310.00 | 321.00 | 689,323 |
| 03 Jan 19 |
320.00000 +16.00 |
321.72 | 304.00 | 304.00 | 117,415 |
| 02 Jan 19 |
304.00000 -3.50 |
313.50 | 301.05 | 307.50 | 453,287 |
| 31 Dec 18 |
307.50000 +0.00 |
315.00 | 301.05 | 307.50 | 21,590 |
| 28 Dec 18 |
307.50000 +22.50 |
315.00 | 283.11 | 288.50 | 35,186 |
| 27 Dec 18 |
285.00000 -3.50 |
294.87 | 282.65 | 288.50 | 6,570 |
| 24 Dec 18 |
288.50000 -1.50 |
300.00 | 282.13 | 290.00 | 20,621 |
| 21 Dec 18 |
290.00000 +0.00 |
294.00 | 280.00 | 290.00 | 20,691 |
| 20 Dec 18 |
290.00000 +0.00 |
295.00 | 281.00 | 290.00 | 31,289 |
| 19 Dec 18 |
290.00000 +12.00 |
295.00 | 277.10 | 280.00 | 49,862 |
| 18 Dec 18 |
278.00000 -18.00 |
298.00 | 276.00 | 298.00 | 108,755 |
| 17 Dec 18 |
296.00000 -4.00 |
308.00 | 295.50 | 300.00 | 132,321 |
| 14 Dec 18 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 94,767 |
| 13 Dec 18 |
300.00000 -5.00 |
301.75 | 296.80 | 301.75 | 33,232 |
| 12 Dec 18 |
305.00000 +0.00 |
305.00 | 300.00 | 305.00 | 128,979 |
| 11 Dec 18 |
305.00000 +2.00 |
309.50 | 300.00 | 305.00 | 62,334 |
| 10 Dec 18 |
303.00000 -7.00 |
312.50 | 300.00 | 310.00 | 47,782 |
| 07 Dec 18 |
310.00000 +16.00 |
315.00 | 287.00 | 295.00 | 267,666 |
| 06 Dec 18 |
294.00000 -35.50 |
331.68 | 290.00 | 327.50 | 1,031,721 |
| 05 Dec 18 |
329.50000 -4.50 |
334.00 | 325.00 | 334.00 | 101,783 |
| 04 Dec 18 |
334.00000 -5.50 |
344.00 | 330.00 | 339.50 | 36,394 |
| 03 Dec 18 |
339.50000 +7.00 |
349.00 | 334.00 | 334.00 | 54,264 |
| 30 Nov 18 |
332.50000 -2.50 |
335.00 | 326.00 | 330.00 | 26,219 |
| 29 Nov 18 |
335.00000 +15.00 |
335.00 | 320.00 | 320.00 | 70,552 |
| 28 Nov 18 |
320.00000 -1.00 |
320.00 | 317.16 | 320.00 | 34,421 |
| 27 Nov 18 |
321.00000 +6.00 |
324.00 | 314.00 | 315.00 | 420,852 |
| 26 Nov 18 |
315.00000 -2.50 |
318.50 | 310.00 | 317.50 | 68,367 |
| 23 Nov 18 |
317.50000 +0.00 |
319.25 | 315.00 | 317.50 | 68,291 |
| 22 Nov 18 |
317.50000 -4.50 |
323.40 | 316.40 | 321.00 | 33,860 |
| 21 Nov 18 |
322.00000 +3.05 |
324.75 | 317.50 | 318.50 | 529,651 |
| 20 Nov 18 |
318.95001 -11.05 |
327.50 | 318.95 | 327.50 | 80,536 |
| 19 Nov 18 |
330.00000 +1.50 |
332.00 | 326.00 | 328.50 | 34,144 |
| 16 Nov 18 |
328.50000 -6.50 |
337.00 | 325.00 | 335.00 | 39,063 |
| 15 Nov 18 |
335.00000 -10.00 |
345.00 | 334.75 | 345.00 | 303,682 |
| 14 Nov 18 |
345.00000 +8.00 |
345.00 | 335.01 | 335.50 | 43,111 |
| 13 Nov 18 |
337.00000 -7.00 |
345.00 | 335.00 | 344.00 | 319,019 |
| 12 Nov 18 |
344.00000 -11.00 |
355.00 | 340.00 | 355.00 | 19,063 |
| 09 Nov 18 |
355.00000 -2.50 |
360.00 | 351.22 | 357.50 | 14,964 |
| 08 Nov 18 |
357.50000 +2.50 |
360.00 | 352.00 | 355.00 | 36,284 |
| 07 Nov 18 |
355.00000 -6.50 |
365.00 | 351.22 | 361.50 | 17,954 |
| 06 Nov 18 |
361.50000 +0.00 |
364.65 | 358.00 | 361.50 | 27,413 |
| 05 Nov 18 |
361.50000 -1.00 |
363.50 | 358.35 | 362.50 | 39,873 |
| 02 Nov 18 |
362.50000 +10.00 |
364.00 | 357.65 | 357.65 | 65,694 |
| 01 Nov 18 |
352.50000 -6.50 |
360.00 | 350.50 | 357.50 | 22,010 |
| 31 Oct 18 |
359.00000 +16.50 |
359.75 | 340.00 | 342.50 | 70,223 |
| 30 Oct 18 |
342.50000 +17.50 |
348.50 | 323.32 | 325.00 | 45,221 |
| 29 Oct 18 |
325.00000 +5.00 |
330.00 | 320.00 | 325.00 | 23,408 |
| 26 Oct 18 |
320.00000 -10.00 |
335.00 | 316.26 | 327.50 | 165,814 |
| 25 Oct 18 |
330.00000 -12.50 |
340.00 | 315.00 | 340.00 | 169,165 |
| 24 Oct 18 |
342.50000 -5.00 |
355.00 | 340.00 | 347.50 | 58,247 |
| 23 Oct 18 |
347.50000 -15.00 |
369.85 | 344.95 | 362.50 | 138,463 |
| 22 Oct 18 |
362.50000 +2.50 |
370.00 | 362.00 | 362.00 | 15,851 |
| 19 Oct 18 |
360.00000 -2.50 |
368.00 | 357.10 | 362.50 | 51,107 |
| 18 Oct 18 |
362.50000 -7.50 |
372.75 | 361.50 | 370.00 | 35,575 |
| 17 Oct 18 |
370.00000 +0.00 |
375.00 | 367.00 | 370.00 | 22,986 |
| 16 Oct 18 |
370.00000 +0.00 |
374.90 | 366.11 | 370.00 | 23,291 |
| 15 Oct 18 |
370.00000 +5.00 |
370.00 | 364.00 | 365.00 | 50,423 |
| 12 Oct 18 |
365.00000 +19.00 |
370.00 | 345.00 | 349.50 | 212,286 |
| 11 Oct 18 |
346.00000 -21.50 |
375.00 | 334.00 | 365.00 | 193,064 |
| 10 Oct 18 |
367.50000 -7.50 |
380.00 | 362.00 | 375.00 | 274,778 |
| 09 Oct 18 |
375.00000 -17.50 |
395.00 | 360.00 | 392.50 | 111,219 |
| 08 Oct 18 |
392.50000 +0.00 |
398.00 | 388.75 | 392.50 | 21,813 |
| 05 Oct 18 |
392.50000 -2.50 |
400.00 | 385.00 | 395.00 | 45,885 |
| 04 Oct 18 |
395.00000 +2.50 |
400.00 | 392.50 | 392.50 | 16,451 |
| 03 Oct 18 |
392.50000 -0.50 |
400.00 | 390.00 | 392.50 | 396,466 |
| 02 Oct 18 |
393.00000 +0.50 |
400.00 | 393.00 | 393.00 | 15,920 |
| 01 Oct 18 |
392.50000 +7.50 |
400.00 | 386.00 | 387.50 | 173,681 |
| 28 Sep 18 |
385.00000 -25.00 |
408.40 | 375.00 | 408.40 | 78,709 |
| 27 Sep 18 |
410.00000 -2.50 |
410.00 | 405.00 | 410.00 | 20,540 |
| 26 Sep 18 |
412.50000 +0.00 |
422.00 | 405.00 | 412.50 | 51,216 |
| 25 Sep 18 |
412.50000 +0.00 |
412.75 | 406.50 | 412.50 | 24,135 |
| 24 Sep 18 |
412.50000 +0.00 |
421.00 | 406.20 | 412.50 | 38,851 |
| 21 Sep 18 |
412.50000 +0.00 |
417.83 | 408.45 | 412.50 | 65,373 |
| 20 Sep 18 |
412.50000 +0.00 |
417.10 | 406.00 | 412.50 | 20,706 |
| 19 Sep 18 |
412.50000 -10.00 |
430.00 | 406.00 | 422.50 | 61,040 |
| 18 Sep 18 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 93,007 |
| 17 Sep 18 |
422.50000 +0.00 |
424.00 | 418.75 | 422.50 | 30,819 |
| 14 Sep 18 |
422.50000 -2.50 |
430.00 | 417.55 | 425.00 | 58,436 |
| 13 Sep 18 |
425.00000 +2.50 |
430.00 | 420.00 | 422.50 | 67,207 |
| 12 Sep 18 |
422.50000 +5.00 |
430.00 | 415.00 | 417.50 | 38,836 |
| 11 Sep 18 |
417.50000 +0.00 |
425.00 | 416.00 | 417.50 | 50,249 |
| 10 Sep 18 |
417.50000 +5.50 |
422.00 | 410.00 | 415.00 | 161,165 |
| 07 Sep 18 |
412.00000 +4.50 |
422.00 | 408.50 | 408.50 | 260,094 |
| 06 Sep 18 |
407.50000 +0.00 |
415.00 | 400.00 | 407.50 | 49,920 |
| 05 Sep 18 |
407.50000 +22.50 |
420.00 | 385.00 | 387.50 | 85,828 |
| 04 Sep 18 |
385.00000 +2.50 |
394.00 | 385.00 | 385.00 | 57,852 |
| 03 Sep 18 |
382.50000 +0.00 |
390.00 | 382.50 | 382.50 | 295,693 |
| 31 Aug 18 |
382.50000 -0.83 |
388.40 | 382.50 | 382.50 | 150,025 |
| 30 Aug 18 |
383.32999 +0.83 |
388.45 | 383.33 | 383.33 | 6,850 |
| 29 Aug 18 |
382.50000 +0.00 |
390.00 | 380.00 | 382.50 | 26,608 |
| 28 Aug 18 |
382.50000 +0.00 |
389.00 | 375.00 | 382.50 | 114,314 |
| 24 Aug 18 |
382.50000 +14.50 |
388.50 | 360.00 | 367.50 | 48,276 |
| 23 Aug 18 |
368.00000 -2.00 |
372.00 | 360.00 | 370.00 | 11,748 |
| 22 Aug 18 |
370.00000 -2.50 |
373.00 | 360.00 | 372.50 | 30,161 |
| 21 Aug 18 |
372.50000 -2.50 |
380.00 | 370.00 | 375.00 | 13,076 |
| 20 Aug 18 |
375.00000 +0.00 |
377.40 | 371.00 | 375.00 | 9,673 |
| 17 Aug 18 |
375.00000 +5.00 |
379.00 | 370.50 | 372.50 | 11,808 |
| 16 Aug 18 |
370.00000 -17.50 |
380.00 | 360.00 | 380.00 | 70,675 |
| 15 Aug 18 |
387.50000 +2.50 |
390.00 | 380.00 | 387.50 | 15,091 |
| 14 Aug 18 |
385.00000 -2.50 |
394.75 | 381.00 | 387.50 | 140,993 |
| 13 Aug 18 |
387.50000 +5.00 |
394.75 | 382.26 | 382.50 | 25,144 |
| 10 Aug 18 |
382.50000 +0.00 |
389.00 | 382.00 | 382.50 | 4,814 |
| 09 Aug 18 |
382.50000 +2.50 |
389.00 | 378.00 | 380.00 | 17,344 |
| 08 Aug 18 |
380.00000 -7.50 |
389.00 | 380.00 | 387.50 | 38,711 |
| 07 Aug 18 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 41,076 |
| 06 Aug 18 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 20,585 |
| 03 Aug 18 |
387.50000 +2.50 |
395.00 | 381.00 | 385.00 | 33,902 |
| 02 Aug 18 |
385.00000 +4.00 |
385.00 | 380.00 | 381.00 | 10,540 |
| 01 Aug 18 |
381.00000 +1.00 |
384.00 | 377.00 | 383.50 | 11,332 |
| 31 Jul 18 |
380.00000 -3.00 |
385.18 | 375.27 | 380.00 | 59,636 |
| 30 Jul 18 |
383.00000 -14.50 |
397.75 | 379.00 | 397.50 | 63,547 |
| 27 Jul 18 |
397.50000 -2.50 |
398.90 | 395.00 | 397.50 | 68,638 |
| 26 Jul 18 |
400.00000 +5.00 |
400.00 | 393.11 | 395.00 | 36,379 |
| 25 Jul 18 |
395.00000 +0.00 |
400.00 | 392.00 | 395.00 | 19,067 |
| 24 Jul 18 |
395.00000 -2.50 |
400.00 | 390.00 | 397.50 | 46,072 |
| 23 Jul 18 |
397.50000 +0.00 |
400.00 | 397.00 | 397.00 | 3,229 |
| 20 Jul 18 |
397.50000 +2.50 |
400.00 | 397.00 | 397.00 | 36,251 |
| 19 Jul 18 |
395.00000 +0.00 |
400.00 | 391.00 | 395.00 | 451,343 |
| 18 Jul 18 |
395.00000 +0.00 |
400.00 | 394.10 | 395.00 | 31,797 |
| 17 Jul 18 |
395.00000 -2.50 |
410.00 | 390.50 | 402.50 | 109,784 |
| 16 Jul 18 |
397.50000 +5.00 |
405.00 | 390.00 | 390.00 | 74,161 |
| 13 Jul 18 |
392.50000 +7.50 |
399.00 | 383.51 | 385.00 | 12,338 |
| 12 Jul 18 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 52,112 |
| 11 Jul 18 |
385.00000 -5.00 |
398.70 | 382.51 | 390.00 | 17,008 |
| 10 Jul 18 |
390.00000 +0.00 |
399.00 | 387.51 | 390.00 | 4,771 |
| 09 Jul 18 |
390.00000 +10.00 |
400.00 | 387.00 | 387.50 | 20,912 |
| 06 Jul 18 |
380.00000 -10.00 |
395.00 | 380.00 | 387.50 | 6,635 |
| 05 Jul 18 |
390.00000 +2.00 |
395.00 | 390.00 | 390.00 | 13,689 |
| 04 Jul 18 |
388.00000 +10.50 |
400.00 | 381.11 | 381.11 | 46,960 |
| 03 Jul 18 |
377.50000 +2.50 |
385.00 | 372.00 | 372.50 | 26,633 |
| 02 Jul 18 |
375.00000 -1.75 |
382.77 | 369.23 | 377.50 | 83,066 |
| 29 Jun 18 |
376.75000 -0.75 |
376.75 | 371.55 | 376.75 | 36,836 |
| 28 Jun 18 |
377.50000 -12.50 |
390.00 | 350.88 | 390.00 | 249,255 |
| 27 Jun 18 |
390.00000 +0.00 |
394.50 | 384.00 | 390.00 | 424,356 |
| 26 Jun 18 |
390.00000 -7.50 |
396.00 | 381.11 | 396.00 | 57,328 |
| 25 Jun 18 |
397.50000 -2.50 |
405.00 | 390.00 | 397.50 | 24,557 |
| 22 Jun 18 |
400.00000 +2.50 |
400.00 | 392.55 | 397.50 | 16,688 |
| 21 Jun 18 |
397.50000 +0.00 |
400.00 | 392.55 | 397.50 | 10,341 |
| 20 Jun 18 |
397.50000 +0.00 |
401.00 | 392.50 | 397.50 | 25,725 |
| 19 Jun 18 |
397.50000 +0.00 |
404.53 | 390.00 | 397.50 | 42,732 |
| 18 Jun 18 |
397.50000 +3.50 |
400.00 | 390.00 | 395.00 | 98,544 |
| 15 Jun 18 |
394.00000 -6.00 |
400.00 | 388.00 | 400.00 | 47,728 |
| 14 Jun 18 |
400.00000 +0.00 |
402.75 | 395.00 | 400.00 | 23,872 |
| 13 Jun 18 |
400.00000 +2.50 |
405.00 | 397.55 | 397.55 | 20,536 |
| 12 Jun 18 |
397.50000 +0.00 |
399.22 | 395.20 | 397.50 | 59,756 |
| 11 Jun 18 |
397.50000 -5.00 |
407.30 | 395.00 | 405.00 | 54,369 |
| 08 Jun 18 |
402.50000 +0.00 |
406.00 | 393.00 | 402.50 | 82,516 |
| 07 Jun 18 |
402.50000 +0.00 |
405.00 | 395.00 | 402.50 | 429,248 |
| 06 Jun 18 |
402.50000 +2.50 |
406.00 | 395.75 | 402.50 | 8,562 |
| 05 Jun 18 |
400.00000 -5.00 |
410.00 | 395.00 | 402.50 | 71,178 |
| 04 Jun 18 |
405.00000 +5.00 |
407.00 | 400.00 | 400.00 | 33,795 |
| 01 Jun 18 |
400.00000 +5.00 |
405.00 | 393.00 | 397.50 | 21,076 |
| 31 May 18 |
395.00000 +0.00 |
397.50 | 388.00 | 395.00 | 76,638 |
| 30 May 18 |
395.00000 -5.00 |
398.00 | 380.00 | 397.50 | 72,726 |
| 29 May 18 |
400.00000 -12.50 |
420.00 | 395.00 | 412.50 | 132,158 |
| 25 May 18 |
412.50000 -5.00 |
420.00 | 405.00 | 417.50 | 195,072 |
| 24 May 18 |
417.50000 +0.00 |
422.50 | 410.00 | 417.50 | 44,139 |
| 23 May 18 |
417.50000 +0.00 |
424.90 | 410.75 | 417.50 | 167,042 |
| 22 May 18 |
417.50000 +0.00 |
423.00 | 412.25 | 417.50 | 34,835 |
| 21 May 18 |
417.50000 -2.50 |
423.00 | 416.50 | 422.50 | 37,050 |
| 18 May 18 |
420.00000 +0.00 |
424.90 | 418.50 | 420.00 | 68,284 |
| 17 May 18 |
420.00000 +0.00 |
426.00 | 418.00 | 420.00 | 67,704 |
| 16 May 18 |
420.00000 +5.00 |
425.00 | 417.55 | 417.55 | 43,729 |
| 15 May 18 |
415.00000 +5.00 |
420.00 | 410.55 | 410.55 | 74,410 |
| 14 May 18 |
410.00000 +12.50 |
415.00 | 400.00 | 400.00 | 80,088 |
| 11 May 18 |
397.50000 +0.00 |
404.55 | 396.51 | 397.50 | 43,958 |
| 10 May 18 |
397.50000 +0.00 |
405.00 | 390.00 | 397.50 | 29,599 |
| 09 May 18 |
397.50000 -5.00 |
404.00 | 395.00 | 402.50 | 46,137 |
| 08 May 18 |
402.50000 -1.00 |
405.00 | 400.00 | 404.00 | 32,125 |
| 04 May 18 |
403.50000 -0.50 |
407.75 | 400.00 | 404.00 | 79,973 |
| 03 May 18 |
404.00000 +6.00 |
410.00 | 398.50 | 398.50 | 302,425 |
| 02 May 18 |
398.00000 +5.50 |
400.00 | 388.25 | 392.50 | 93,147 |
| 01 May 18 |
392.50000 +0.00 |
398.00 | 386.10 | 392.50 | 38,737 |
| 30 Apr 18 |
392.50000 -2.50 |
400.00 | 386.00 | 395.00 | 132,549 |
| 27 Apr 18 |
395.00000 +0.00 |
398.00 | 390.00 | 395.00 | 104,637 |
| 26 Apr 18 |
395.00000 -5.00 |
399.75 | 390.00 | 397.50 | 15,653 |
| 25 Apr 18 |
400.00000 -4.00 |
410.00 | 400.00 | 400.00 | 32,334 |
| 24 Apr 18 |
404.00000 +6.50 |
406.20 | 396.25 | 397.50 | 29,730 |
| 23 Apr 18 |
397.50000 +0.00 |
405.00 | 395.00 | 397.50 | 113,340 |
| 20 Apr 18 |
397.50000 +5.00 |
405.00 | 395.00 | 395.00 | 12,094 |
| 19 Apr 18 |
392.50000 -7.50 |
400.00 | 385.00 | 400.00 | 70,098 |
| 18 Apr 18 |
400.00000 -2.50 |
410.00 | 395.00 | 402.50 | 38,897 |
| 17 Apr 18 |
402.50000 +0.00 |
410.00 | 395.00 | 402.50 | 158,828 |
| 16 Apr 18 |
402.50000 +2.50 |
410.00 | 395.00 | 400.00 | 21,723 |
| 13 Apr 18 |
400.00000 +2.50 |
410.00 | 393.50 | 397.50 | 29,951 |
| 12 Apr 18 |
397.50000 +6.50 |
405.00 | 390.00 | 397.50 | 34,600 |
| 11 Apr 18 |
391.00000 -6.50 |
405.00 | 390.75 | 397.50 | 20,787 |
| 10 Apr 18 |
397.50000 +11.50 |
405.00 | 385.00 | 386.00 | 72,239 |
| 09 Apr 18 |
386.00000 +16.00 |
390.00 | 365.00 | 370.00 | 51,708 |
| 06 Apr 18 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 157,480 |
| 05 Apr 18 |
370.00000 -2.50 |
375.00 | 366.00 | 370.00 | 30,106 |
| 04 Apr 18 |
372.50000 +0.00 |
374.50 | 370.00 | 372.50 | 317,986 |
| 03 Apr 18 |
372.50000 -5.00 |
378.00 | 370.00 | 375.00 | 52,009 |
| 29 Mar 18 |
377.50000 -17.50 |
395.00 | 375.00 | 392.50 | 38,943 |
| 28 Mar 18 |
395.00000 -5.00 |
400.10 | 390.00 | 397.50 | 65,050 |
| 27 Mar 18 |
400.00000 +2.50 |
400.80 | 397.05 | 397.50 | 85,269 |
| 26 Mar 18 |
397.50000 +5.00 |
402.00 | 390.25 | 392.50 | 92,059 |
| 23 Mar 18 |
392.50000 -17.50 |
412.00 | 381.50 | 410.00 | 116,461 |
| 22 Mar 18 |
410.00000 +0.00 |
415.00 | 398.43 | 410.00 | 1,192,747 |
| 21 Mar 18 |
410.00000 +25.00 |
414.00 | 380.00 | 382.50 | 776,210 |
| 20 Mar 18 |
385.00000 +6.00 |
390.00 | 375.00 | 376.50 | 121,677 |
| 19 Mar 18 |
379.00000 +0.00 |
385.00 | 370.00 | 377.50 | 482,256 |
| 16 Mar 18 |
379.00000 +4.00 |
380.00 | 370.00 | 375.00 | 184,682 |
| 15 Mar 18 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 146,749 |
| 14 Mar 18 |
375.00000 +15.00 |
379.90 | 365.10 | 370.00 | 432,463 |
| 13 Mar 18 |
360.00000 -3.00 |
365.00 | 360.00 | 360.00 | 48,815 |
| 12 Mar 18 |
363.00000 +8.00 |
370.00 | 358.55 | 358.55 | 69,812 |
| 09 Mar 18 |
355.00000 -2.50 |
365.00 | 350.00 | 357.50 | 162,118 |
| 08 Mar 18 |
357.50000 +7.50 |
362.50 | 350.00 | 352.50 | 58,191 |
| 07 Mar 18 |
350.00000 -12.50 |
361.00 | 347.50 | 361.00 | 83,223 |
| 06 Mar 18 |
362.50000 +10.00 |
363.50 | 352.50 | 352.50 | 106,243 |
| 05 Mar 18 |
352.50000 +5.00 |
357.00 | 345.00 | 347.50 | 271,635 |
| 02 Mar 18 |
347.50000 -5.00 |
353.90 | 345.00 | 352.50 | 13,956 |
| 01 Mar 18 |
352.50000 -10.00 |
361.95 | 336.33 | 361.95 | 41,692 |
| 28 Feb 18 |
362.50000 -5.00 |
369.00 | 356.05 | 367.50 | 14,155 |
| 27 Feb 18 |
367.50000 +0.00 |
372.00 | 360.00 | 367.50 | 47,838 |
| 26 Feb 18 |
367.50000 +0.00 |
375.00 | 360.00 | 367.50 | 26,144 |
| 23 Feb 18 |
367.50000 -6.50 |
375.00 | 360.00 | 367.50 | 13,283 |
| 22 Feb 18 |
374.00000 -1.00 |
379.50 | 360.00 | 370.00 | 38,610 |
| 21 Feb 18 |
375.00000 +0.00 |
375.00 | 370.00 | 375.00 | 445,408 |
| 20 Feb 18 |
375.00000 +0.00 |
380.00 | 366.00 | 375.00 | 46,560 |
| 19 Feb 18 |
375.00000 +15.00 |
375.00 | 358.00 | 360.00 | 200,964 |
| 16 Feb 18 |
360.00000 +5.00 |
364.00 | 346.15 | 347.50 | 36,565 |
| 15 Feb 18 |
355.00000 +7.50 |
355.00 | 342.00 | 347.50 | 865,393 |
| 14 Feb 18 |
347.50000 +0.00 |
354.25 | 340.00 | 347.50 | 59,071 |
| 13 Feb 18 |
347.50000 +5.50 |
348.85 | 340.00 | 347.50 | 37,395 |
| 12 Feb 18 |
342.00000 -5.50 |
355.00 | 341.00 | 347.50 | 54,812 |
| 09 Feb 18 |
347.50000 +7.50 |
349.90 | 340.00 | 347.50 | 1,228,265 |
| 08 Feb 18 |
340.00000 -7.50 |
350.00 | 340.00 | 347.50 | 186,809 |
| 07 Feb 18 |
347.50000 +7.50 |
354.98 | 340.00 | 340.00 | 46,781 |
| 06 Feb 18 |
340.00000 -5.00 |
345.00 | 326.00 | 340.00 | 135,333 |
| 05 Feb 18 |
345.00000 -15.00 |
364.98 | 340.02 | 357.50 | 201,283 |
| 02 Feb 18 |
360.00000 +5.00 |
364.98 | 355.00 | 355.00 | 256,207 |
| 01 Feb 18 |
355.00000 +0.00 |
357.50 | 350.50 | 355.00 | 43,192 |
| 31 Jan 18 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 65,823 |
| 30 Jan 18 |
355.00000 +0.00 |
359.98 | 350.00 | 355.00 | 150,629 |
| 29 Jan 18 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 510,698 |
| 26 Jan 18 |
355.00000 +0.50 |
358.00 | 351.00 | 354.50 | 23,017 |
| 25 Jan 18 |
354.50000 +0.00 |
359.00 | 350.00 | 354.50 | 138,657 |
| 24 Jan 18 |
354.50000 -0.50 |
362.50 | 353.00 | 360.00 | 52,486 |
| 23 Jan 18 |
355.00000 +7.00 |
363.00 | 348.00 | 349.00 | 295,066 |
| 22 Jan 18 |
348.00000 -4.50 |
354.50 | 346.11 | 350.00 | 26,228 |
| 19 Jan 18 |
352.50000 -4.00 |
355.95 | 350.00 | 355.95 | 32,927 |
| 18 Jan 18 |
356.50000 -11.00 |
365.00 | 350.00 | 365.00 | 150,763 |
| 17 Jan 18 |
367.50000 +0.00 |
370.95 | 360.00 | 367.50 | 46,354 |
| 16 Jan 18 |
367.50000 -7.50 |
375.55 | 365.05 | 375.55 | 215,423 |
| 15 Jan 18 |
375.00000 +10.00 |
385.00 | 360.70 | 365.00 | 103,901 |
| 12 Jan 18 |
365.00000 +21.50 |
377.15 | 351.70 | 352.00 | 278,972 |
| 11 Jan 18 |
343.50000 +1.00 |
349.00 | 340.00 | 342.50 | 65,172 |
| 10 Jan 18 |
342.50000 +0.00 |
351.00 | 340.63 | 342.50 | 60,591 |
| 09 Jan 18 |
342.50000 +13.00 |
345.00 | 331.00 | 331.00 | 125,639 |
| 08 Jan 18 |
329.50000 -0.50 |
332.60 | 325.00 | 329.00 | 175,602 |
| 05 Jan 18 |
330.00000 +4.00 |
337.00 | 326.00 | 326.00 | 298,867 |
| 04 Jan 18 |
326.00000 +6.00 |
330.00 | 320.00 | 321.00 | 52,787 |
| 03 Jan 18 |
320.00000 +7.50 |
325.00 | 313.11 | 313.50 | 79,814 |
| 02 Jan 18 |
312.50000 +13.00 |
315.00 | 298.00 | 299.50 | 106,801 |
| 29 Dec 17 |
299.50000 +9.50 |
299.50 | 299.50 | 299.50 | 41,182 |
| 28 Dec 17 |
290.00000 +2.50 |
290.00 | 290.00 | 290.00 | 23,965 |
| 27 Dec 17 |
287.50000 -2.50 |
287.50 | 287.50 | 287.50 | 230,251 |
| 22 Dec 17 |
290.00000 -1.00 |
290.00 | 290.00 | 290.00 | 125,212 |
| 21 Dec 17 |
291.00000 +2.00 |
291.00 | 291.00 | 291.00 | 411,046 |
| 20 Dec 17 |
289.00000 +5.50 |
290.00 | 289.00 | 290.00 | 447,214 |
| 19 Dec 17 |
283.50000 +3.50 |
283.50 | 283.50 | 283.50 | 47,261 |
| 18 Dec 17 |
280.00000 +0.00 |
280.00 | 280.00 | 280.00 | 62,040 |
| 15 Dec 17 |
280.00000 +2.50 |
280.00 | 280.00 | 280.00 | 25,934 |
| 14 Dec 17 |
277.50000 -0.50 |
277.50 | 277.50 | 277.50 | 55,232 |
| 13 Dec 17 |
278.00000 -1.00 |
278.00 | 278.00 | 278.00 | 151,152 |
| 12 Dec 17 |
279.00000 +0.00 |
279.00 | 279.00 | 279.00 | 20,786 |
| 11 Dec 17 |
279.00000 +1.00 |
279.00 | 279.00 | 279.00 | 18,200 |
| 08 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 4,858 |
| 07 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 24,319 |
| 06 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 63,012 |
| 05 Dec 17 |
278.00000 +3.00 |
278.00 | 278.00 | 278.00 | 20,697 |
| 04 Dec 17 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 79,501 |
| 01 Dec 17 |
275.00000 +7.50 |
275.00 | 275.00 | 275.00 | 28,888 |
| 30 Nov 17 |
267.50000 -2.50 |
270.00 | 265.00 | 270.00 | 153,472 |
| 29 Nov 17 |
270.00000 +0.00 |
280.00 | 265.00 | 270.00 | 206,029 |
| 28 Nov 17 |
270.00000 -3.50 |
275.00 | 265.00 | 273.50 | 78,005 |
| 27 Nov 17 |
273.50000 +0.00 |
276.00 | 272.00 | 273.50 | 109,004 |
| 24 Nov 17 |
273.50000 -4.00 |
280.00 | 273.00 | 277.50 | 62,543 |
| 23 Nov 17 |
277.50000 +5.00 |
280.00 | 272.00 | 272.50 | 233,951 |
| 22 Nov 17 |
272.50000 -5.00 |
280.00 | 268.00 | 277.50 | 175,038 |
| 21 Nov 17 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 22,928 |
| 20 Nov 17 |
277.50000 -0.50 |
279.00 | 275.00 | 278.00 | 42,074 |
| 17 Nov 17 |
278.00000 +0.50 |
285.00 | 275.00 | 277.50 | 94,217 |
| 16 Nov 17 |
277.50000 -10.00 |
292.00 | 275.00 | 287.50 | 72,312 |
| 15 Nov 17 |
287.50000 -1.00 |
292.00 | 283.00 | 288.50 | 29,021 |
| 14 Nov 17 |
288.50000 -1.00 |
292.00 | 285.00 | 289.50 | 54,851 |
| 13 Nov 17 |
289.50000 +1.00 |
292.00 | 287.00 | 288.50 | 96,756 |
| 10 Nov 17 |
288.50000 -2.50 |
291.00 | 286.61 | 291.00 | 19,364 |
| 09 Nov 17 |
291.00000 +0.00 |
295.00 | 287.00 | 291.00 | 34,026 |
| 08 Nov 17 |
291.00000 +0.00 |
294.00 | 287.00 | 291.00 | 246,577 |
| 07 Nov 17 |
291.00000 -2.00 |
295.00 | 287.00 | 293.00 | 38,947 |
| 06 Nov 17 |
293.00000 -6.00 |
303.00 | 290.00 | 299.00 | 104,622 |
| 03 Nov 17 |
299.00000 -5.00 |
308.00 | 293.09 | 305.00 | 61,660 |
| 02 Nov 17 |
304.00000 +6.50 |
307.00 | 296.00 | 297.50 | 53,641 |
| 01 Nov 17 |
297.50000 +1.00 |
300.00 | 293.00 | 295.00 | 190,713 |
| 31 Oct 17 |
296.50000 +1.50 |
300.00 | 295.00 | 295.00 | 255,820 |
| 30 Oct 17 |
295.00000 +5.00 |
300.00 | 289.75 | 290.00 | 15,061 |
| 27 Oct 17 |
290.00000 +1.50 |
295.00 | 288.75 | 288.75 | 22,692 |
| 26 Oct 17 |
288.50000 +0.00 |
291.00 | 288.25 | 288.50 | 261,855 |
| 25 Oct 17 |
288.50000 +0.00 |
292.00 | 285.00 | 288.50 | 40,677 |
| 24 Oct 17 |
288.50000 +0.00 |
292.00 | 285.02 | 288.50 | 16,432 |
| 23 Oct 17 |
288.50000 +0.00 |
292.00 | 285.00 | 288.50 | 12,688 |
| 20 Oct 17 |
288.50000 -3.00 |
294.00 | 285.00 | 291.50 | 416,587 |
| 19 Oct 17 |
291.50000 -1.00 |
294.98 | 288.00 | 292.50 | 18,781 |
| 18 Oct 17 |
292.50000 -6.50 |
301.00 | 290.49 | 299.00 | 59,757 |
| 17 Oct 17 |
299.00000 +0.00 |
303.00 | 296.00 | 299.00 | 86,687 |
| 16 Oct 17 |
299.00000 +0.00 |
302.90 | 296.00 | 299.00 | 38,793 |
| 13 Oct 17 |
299.00000 -1.50 |
302.00 | 297.00 | 300.50 | 36,692 |
| 12 Oct 17 |
300.50000 +8.00 |
304.37 | 293.00 | 293.00 | 67,184 |
| 11 Oct 17 |
292.50000 +5.00 |
295.00 | 285.00 | 287.50 | 25,442 |
| 10 Oct 17 |
287.50000 +0.00 |
290.00 | 285.50 | 287.50 | 27,724 |
| 09 Oct 17 |
287.50000 +2.50 |
290.00 | 283.70 | 285.00 | 34,672 |
| 06 Oct 17 |
285.00000 +5.00 |
287.95 | 275.00 | 280.00 | 62,979 |
| 05 Oct 17 |
280.00000 +0.00 |
284.30 | 277.00 | 280.00 | 44,496 |
| 04 Oct 17 |
280.00000 +4.00 |
282.00 | 275.11 | 276.00 | 27,273 |
| 03 Oct 17 |
276.00000 +1.00 |
280.00 | 272.55 | 275.00 | 42,976 |
| 02 Oct 17 |
275.00000 +0.00 |
279.00 | 272.23 | 275.00 | 19,857 |
| 29 Sep 17 |
275.00000 +7.50 |
280.48 | 268.50 | 268.50 | 49,027 |
| 28 Sep 17 |
267.50000 +0.00 |
269.90 | 265.50 | 267.50 | 79,543 |
| 27 Sep 17 |
267.50000 +1.50 |
272.00 | 266.00 | 266.00 | 104,470 |
| 26 Sep 17 |
266.00000 -12.50 |
280.00 | 260.19 | 278.50 | 144,999 |
| 25 Sep 17 |
278.50000 +0.00 |
279.00 | 277.00 | 278.50 | 82,439 |
| 22 Sep 17 |
278.50000 +0.00 |
279.75 | 277.00 | 278.50 | 81,711 |
| 21 Sep 17 |
278.50000 +1.00 |
278.86 | 277.00 | 277.50 | 62,763 |
| 20 Sep 17 |
277.50000 +0.00 |
278.39 | 275.00 | 277.50 | 13,117 |
| 19 Sep 17 |
277.50000 +0.00 |
280.00 | 276.00 | 277.50 | 17,405 |
| 18 Sep 17 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 55,701 |
| 15 Sep 17 |
277.50000 -1.00 |
280.00 | 275.10 | 278.50 | 67,246 |
| 14 Sep 17 |
278.50000 +0.00 |
279.17 | 277.00 | 278.50 | 51,645 |
| 13 Sep 17 |
278.50000 +1.00 |
279.00 | 275.00 | 277.50 | 31,234 |
| 12 Sep 17 |
277.50000 -3.50 |
279.50 | 275.00 | 279.50 | 133,429 |
| 11 Sep 17 |
281.00000 -11.50 |
290.00 | 276.50 | 290.00 | 406,271 |
| 08 Sep 17 |
292.50000 -2.50 |
299.00 | 290.00 | 295.00 | 54,142 |
| 07 Sep 17 |
295.00000 +1.00 |
300.00 | 291.00 | 294.00 | 31,748 |
| 06 Sep 17 |
294.00000 -1.00 |
300.00 | 282.25 | 297.50 | 69,172 |
| 05 Sep 17 |
295.00000 +17.50 |
299.75 | 276.50 | 277.50 | 39,033 |
| 04 Sep 17 |
277.50000 +1.50 |
279.90 | 274.00 | 276.00 | 27,405 |
| 01 Sep 17 |
276.00000 +0.50 |
280.00 | 273.98 | 276.00 | 42,176 |
| 31 Aug 17 |
275.50000 -0.50 |
275.50 | 273.00 | 275.50 | 27,903 |
| 30 Aug 17 |
276.00000 +1.00 |
279.00 | 270.00 | 275.00 | 166,140 |
| 29 Aug 17 |
275.00000 +1.50 |
279.00 | 274.20 | 274.20 | 105,810 |
| 25 Aug 17 |
273.50000 +0.00 |
278.00 | 273.25 | 273.50 | 34,242 |
| 24 Aug 17 |
273.50000 +1.00 |
275.00 | 271.11 | 272.50 | 42,971 |
| 23 Aug 17 |
272.50000 +2.00 |
275.00 | 268.00 | 270.50 | 82,997 |
| 22 Aug 17 |
270.50000 +0.00 |
271.74 | 268.00 | 270.50 | 61,490 |
| 21 Aug 17 |
270.50000 -1.00 |
273.00 | 265.00 | 270.00 | 160,147 |
| 18 Aug 17 |
271.50000 -4.00 |
275.40 | 270.00 | 275.40 | 74,065 |
| 17 Aug 17 |
275.50000 +0.00 |
279.50 | 271.00 | 275.50 | 100,115 |
| 16 Aug 17 |
275.50000 -2.00 |
275.50 | 265.00 | 275.50 | 113,791 |
| 15 Aug 17 |
277.50000 -2.50 |
280.00 | 275.00 | 279.50 | 16,518 |
| 14 Aug 17 |
280.00000 +4.00 |
284.00 | 275.00 | 276.00 | 81,419 |
| 11 Aug 17 |
276.00000 -1.50 |
280.00 | 275.00 | 277.50 | 24,484 |
| 10 Aug 17 |
277.50000 -5.00 |
285.00 | 275.25 | 282.50 | 50,922 |
| 09 Aug 17 |
282.50000 -7.50 |
288.45 | 280.00 | 288.45 | 53,083 |
| 08 Aug 17 |
290.00000 +0.00 |
290.45 | 285.00 | 290.00 | 49,992 |
| 07 Aug 17 |
290.00000 +1.00 |
295.00 | 285.50 | 289.00 | 99,819 |
| 04 Aug 17 |
289.00000 +0.75 |
291.00 | 285.00 | 288.50 | 44,363 |
| 03 Aug 17 |
288.25000 +0.25 |
288.25 | 284.00 | 288.00 | 51,506 |
| 02 Aug 17 |
288.00000 -4.50 |
295.00 | 280.00 | 292.50 | 82,469 |
| 01 Aug 17 |
292.50000 -10.00 |
304.50 | 290.00 | 302.50 | 73,475 |
| 31 Jul 17 |
302.50000 -2.50 |
309.00 | 299.00 | 305.00 | 51,529 |
| 28 Jul 17 |
305.00000 +1.00 |
309.85 | 301.00 | 304.00 | 42,034 |
| 27 Jul 17 |
304.00000 -7.50 |
308.00 | 301.11 | 308.00 | 29,098 |
| 26 Jul 17 |
311.50000 +0.50 |
315.00 | 309.19 | 311.00 | 35,564 |
| 25 Jul 17 |
311.00000 +0.00 |
314.50 | 308.00 | 311.00 | 563,452 |
| 24 Jul 17 |
311.00000 +2.50 |
314.44 | 307.00 | 310.00 | 60,365 |
| 21 Jul 17 |
308.50000 +2.00 |
310.00 | 303.00 | 306.50 | 67,041 |
| 20 Jul 17 |
306.50000 +2.50 |
309.75 | 301.00 | 304.00 | 102,443 |
| 19 Jul 17 |
304.00000 +13.00 |
311.00 | 291.25 | 291.25 | 93,151 |
| 18 Jul 17 |
291.00000 +12.50 |
295.00 | 280.33 | 282.50 | 175,852 |
| 17 Jul 17 |
278.50000 -2.50 |
283.30 | 275.00 | 281.00 | 69,041 |
| 14 Jul 17 |
281.00000 +3.50 |
285.00 | 275.00 | 277.50 | 147,504 |
| 13 Jul 17 |
277.50000 -10.00 |
290.00 | 275.00 | 287.50 | 24,501 |
| 12 Jul 17 |
287.50000 -8.50 |
295.89 | 285.00 | 295.89 | 31,499 |
| 11 Jul 17 |
296.00000 -0.50 |
296.00 | 293.00 | 296.00 | 13,156 |
| 10 Jul 17 |
296.50000 -2.50 |
301.00 | 293.00 | 299.00 | 16,821 |
| 07 Jul 17 |
299.00000 -1.00 |
301.49 | 295.00 | 301.00 | 42,493 |
| 06 Jul 17 |
300.00000 +5.00 |
302.00 | 292.70 | 295.00 | 49,955 |
| 05 Jul 17 |
295.00000 +0.00 |
296.85 | 290.90 | 295.00 | 6,021 |
| 04 Jul 17 |
295.00000 +0.00 |
300.00 | 290.01 | 295.00 | 54,150 |
| 03 Jul 17 |
295.00000 +1.50 |
300.00 | 290.02 | 295.00 | 34,401 |
| 30 Jun 17 |
293.50000 +4.50 |
297.00 | 285.00 | 289.00 | 57,916 |
| 29 Jun 17 |
289.00000 +0.00 |
293.00 | 286.92 | 289.00 | 95,634 |
| 28 Jun 17 |
289.00000 -2.00 |
293.40 | 285.12 | 291.00 | 139,049 |
| 27 Jun 17 |
291.00000 +0.00 |
297.00 | 287.75 | 291.00 | 46,372 |
| 26 Jun 17 |
291.00000 +4.50 |
295.00 | 285.00 | 286.50 | 60,437 |
| 23 Jun 17 |
286.50000 +6.50 |
290.00 | 281.50 | 281.50 | 62,803 |
| 22 Jun 17 |
280.00000 -0.50 |
284.26 | 276.00 | 280.50 | 134,028 |
| 21 Jun 17 |
280.50000 -1.00 |
281.79 | 276.00 | 281.50 | 55,958 |
| 20 Jun 17 |
281.50000 +0.00 |
285.00 | 278.00 | 281.50 | 122,230 |
| 19 Jun 17 |
281.50000 +0.00 |
285.00 | 279.00 | 282.50 | 89,167 |
| 16 Jun 17 |
281.50000 -7.50 |
291.40 | 274.00 | 289.00 | 274,011 |
| 15 Jun 17 |
289.00000 -5.00 |
294.90 | 285.00 | 294.00 | 176,643 |
| 14 Jun 17 |
294.00000 +0.00 |
298.00 | 290.00 | 294.00 | 143,611 |
| 13 Jun 17 |
294.00000 +1.00 |
298.00 | 288.00 | 293.00 | 228,930 |
| 12 Jun 17 |
293.00000 +0.00 |
298.00 | 286.75 | 293.00 | 251,439 |
| 09 Jun 17 |
293.00000 -2.00 |
298.00 | 288.00 | 292.50 | 121,292 |
| 08 Jun 17 |
295.00000 +7.50 |
299.50 | 286.00 | 287.50 | 99,331 |
| 07 Jun 17 |
287.50000 +0.00 |
288.83 | 285.00 | 287.50 | 137,574 |
| 06 Jun 17 |
287.50000 -4.00 |
292.69 | 285.50 | 291.50 | 575,546 |
| 05 Jun 17 |
291.50000 -23.50 |
319.40 | 274.00 | 315.00 | 1,052,112 |
| 02 Jun 17 |
315.00000 +0.00 |
318.00 | 310.60 | 315.00 | 72,749 |
| 01 Jun 17 |
315.00000 +0.00 |
319.00 | 310.00 | 315.00 | 51,205 |
| 31 May 17 |
315.00000 +0.00 |
320.00 | 313.00 | 315.00 | 102,871 |
| 30 May 17 |
315.00000 +2.50 |
319.90 | 308.00 | 312.50 | 66,984 |
| 26 May 17 |
312.50000 -0.50 |
318.00 | 308.00 | 313.00 | 52,539 |
| 25 May 17 |
313.00000 +2.00 |
318.00 | 308.60 | 311.00 | 26,540 |
| 24 May 17 |
311.00000 -4.00 |
316.00 | 307.00 | 315.00 | 43,913 |
| 23 May 17 |
315.00000 -3.50 |
321.00 | 312.00 | 318.50 | 191,813 |
| 22 May 17 |
318.50000 +1.00 |
324.00 | 315.65 | 317.50 | 96,375 |
| 19 May 17 |
317.50000 +11.50 |
321.44 | 302.36 | 306.00 | 177,188 |
| 18 May 17 |
306.00000 -7.50 |
314.00 | 283.00 | 313.50 | 602,334 |
| 17 May 17 |
313.50000 -13.00 |
332.25 | 310.75 | 326.50 | 98,942 |
| 16 May 17 |
326.50000 +0.00 |
329.98 | 323.00 | 326.50 | 31,990 |
| 15 May 17 |
326.50000 -5.50 |
332.60 | 323.45 | 329.00 | 55,056 |
| 12 May 17 |
332.00000 +0.50 |
333.00 | 331.00 | 331.50 | 230,102 |
| 11 May 17 |
331.50000 +0.00 |
331.90 | 331.00 | 331.50 | 64,844 |
| 10 May 17 |
331.50000 +0.50 |
332.00 | 330.50 | 331.00 | 126,054 |
| 09 May 17 |
331.00000 +13.50 |
332.00 | 318.50 | 318.50 | 121,478 |
| 08 May 17 |
317.50000 -4.00 |
323.00 | 315.00 | 321.50 | 33,948 |
| 05 May 17 |
321.50000 -6.00 |
328.00 | 318.00 | 327.50 | 69,291 |
| 04 May 17 |
327.50000 +0.00 |
330.00 | 325.02 | 327.50 | 34,881 |
| 03 May 17 |
327.50000 -2.50 |
333.00 | 325.00 | 330.00 | 60,778 |
| 02 May 17 |
330.00000 +1.00 |
333.00 | 327.15 | 329.00 | 54,909 |
| 28 Apr 17 |
329.00000 -3.50 |
335.00 | 327.14 | 332.50 | 128,653 |
| 27 Apr 17 |
332.50000 +8.50 |
335.00 | 328.00 | 328.00 | 113,692 |
| 26 Apr 17 |
324.00000 +6.50 |
328.32 | 317.50 | 317.50 | 61,664 |
| 25 Apr 17 |
317.50000 +1.50 |
321.00 | 314.00 | 316.00 | 443,545 |
| 24 Apr 17 |
316.00000 +6.00 |
319.50 | 304.91 | 309.00 | 129,944 |
| 21 Apr 17 |
310.00000 -3.50 |
313.50 | 305.00 | 313.50 | 276,781 |
| 20 Apr 17 |
313.50000 -3.00 |
318.50 | 312.00 | 316.50 | 49,614 |
| 19 Apr 17 |
316.50000 -6.00 |
324.23 | 310.00 | 322.50 | 304,524 |
| 18 Apr 17 |
322.50000 -11.50 |
332.49 | 320.00 | 332.49 | 223,924 |
| 13 Apr 17 |
334.00000 +5.00 |
342.00 | 328.60 | 329.00 | 193,050 |
| 12 Apr 17 |
329.00000 +9.00 |
333.00 | 320.22 | 320.22 | 56,598 |
| 11 Apr 17 |
320.00000 +1.50 |
325.00 | 315.00 | 318.50 | 58,801 |
| 10 Apr 17 |
318.50000 +0.50 |
332.00 | 315.00 | 318.00 | 173,297 |
| 07 Apr 17 |
318.00000 +0.50 |
321.00 | 315.00 | 317.50 | 185,646 |
| 06 Apr 17 |
317.50000 +2.00 |
320.00 | 311.00 | 315.50 | 326,481 |
| 05 Apr 17 |
315.50000 +0.00 |
318.90 | 312.00 | 315.50 | 161,106 |
| 04 Apr 17 |
315.50000 +1.50 |
320.00 | 312.00 | 313.50 | 495,339 |
| 03 Apr 17 |
314.00000 -7.00 |
322.98 | 312.00 | 321.00 | 211,078 |
| 31 Mar 17 |
321.00000 +6.00 |
324.60 | 314.60 | 315.00 | 117,804 |
| 30 Mar 17 |
315.00000 -1.50 |
325.00 | 310.00 | 312.50 | 625,164 |
| 29 Mar 17 |
316.50000 +14.00 |
319.88 | 302.81 | 302.81 | 932,062 |
| 28 Mar 17 |
302.50000 +2.50 |
305.00 | 296.25 | 300.00 | 68,881 |
| 27 Mar 17 |
300.00000 +0.00 |
303.00 | 295.00 | 300.00 | 108,839 |
| 24 Mar 17 |
300.00000 -3.00 |
305.00 | 295.50 | 304.00 | 147,549 |
| 23 Mar 17 |
303.00000 +15.50 |
306.00 | 288.00 | 288.50 | 214,638 |
| 22 Mar 17 |
287.50000 -15.00 |
305.00 | 285.00 | 302.50 | 296,248 |
| 21 Mar 17 |
302.50000 +17.50 |
305.00 | 284.11 | 284.11 | 957,757 |
| 20 Mar 17 |
285.00000 +4.00 |
287.00 | 277.41 | 281.00 | 651,164 |
| 17 Mar 17 |
281.00000 +1.00 |
283.00 | 277.00 | 280.00 | 857,482 |
| 16 Mar 17 |
280.00000 -0.50 |
283.00 | 277.90 | 281.00 | 123,115 |
| 15 Mar 17 |
280.50000 +16.00 |
285.00 | 272.00 | 272.00 | 1,175,450 |
| 14 Mar 17 |
264.50000 +4.00 |
267.00 | 260.00 | 261.00 | 84,533 |
| 13 Mar 17 |
260.50000 +1.00 |
262.00 | 257.75 | 259.50 | 20,440 |
| 10 Mar 17 |
259.50000 +0.00 |
261.95 | 257.50 | 259.50 | 60,406 |
| 09 Mar 17 |
259.50000 -5.50 |
262.80 | 255.55 | 262.80 | 111,718 |
| 08 Mar 17 |
265.00000 +0.00 |
267.00 | 262.60 | 265.00 | 21,436 |
| 07 Mar 17 |
265.00000 +4.00 |
267.00 | 262.00 | 262.00 | 173,801 |
| 06 Mar 17 |
261.00000 +0.00 |
261.00 | 261.00 | 261.00 | 29,820 |
| 03 Mar 17 |
261.00000 -3.50 |
264.50 | 258.00 | 264.50 | 117,178 |
| 02 Mar 17 |
264.50000 -1.50 |
267.00 | 261.00 | 266.00 | 48,658 |
| 01 Mar 17 |
266.00000 +2.50 |
267.20 | 262.00 | 263.50 | 212,763 |
| 28 Feb 17 |
263.50000 +5.00 |
266.00 | 260.00 | 260.00 | 798,495 |
| 27 Feb 17 |
258.50000 +1.00 |
260.00 | 256.55 | 257.50 | 88,654 |
| 24 Feb 17 |
257.50000 +0.00 |
259.09 | 255.00 | 257.50 | 38,889 |
| 23 Feb 17 |
257.50000 +0.00 |
260.00 | 256.52 | 257.50 | 58,463 |
| 22 Feb 17 |
257.50000 +0.00 |
258.98 | 255.65 | 257.50 | 22,491 |
| 21 Feb 17 |
257.50000 +0.00 |
260.00 | 255.50 | 257.50 | 207,654 |
| 20 Feb 17 |
257.50000 +0.00 |
259.00 | 255.00 | 257.50 | 32,034 |
| 17 Feb 17 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 38,454 |
| 16 Feb 17 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 46,159 |
| 15 Feb 17 |
257.50000 +4.00 |
260.00 | 255.00 | 255.00 | 270,709 |
| 14 Feb 17 |
253.50000 +0.00 |
255.00 | 252.75 | 253.50 | 13,457 |
| 13 Feb 17 |
253.50000 +0.50 |
255.00 | 252.50 | 255.00 | 41,080 |
| 10 Feb 17 |
253.00000 +0.00 |
255.00 | 252.40 | 253.00 | 44,158 |
| 09 Feb 17 |
253.00000 +0.50 |
255.00 | 250.50 | 252.50 | 39,930 |
| 08 Feb 17 |
252.50000 +5.00 |
255.00 | 247.00 | 248.50 | 54,600 |
| 07 Feb 17 |
247.50000 -6.50 |
255.00 | 245.00 | 254.00 | 128,591 |
| 06 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 135,790 |
| 03 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 38,743 |
| 02 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 81,144 |
| 01 Feb 17 |
254.00000 +0.50 |
255.00 | 252.60 | 253.50 | 90,583 |
| 31 Jan 17 |
253.50000 +1.00 |
255.00 | 252.00 | 252.50 | 116,961 |
| 30 Jan 17 |
252.50000 +0.00 |
255.00 | 252.50 | 252.50 | 729,011 |
| 27 Jan 17 |
252.50000 -1.29 |
255.00 | 252.00 | 252.50 | 612,956 |
| 26 Jan 17 |
253.79500 +0.02 |
255.00 | 253.79 | 253.79 | 86,482 |
| 25 Jan 17 |
253.77000 +1.27 |
255.00 | 253.77 | 253.77 | 49,956 |
| 24 Jan 17 |
252.50000 -1.00 |
255.00 | 252.02 | 253.50 | 46,133 |
| 23 Jan 17 |
253.50000 +1.00 |
255.00 | 251.00 | 252.50 | 127,330 |
| 20 Jan 17 |
252.50000 +0.00 |
255.00 | 250.20 | 252.50 | 106,020 |
| 19 Jan 17 |
252.50000 -2.50 |
254.00 | 250.00 | 254.00 | 24,470 |
| 18 Jan 17 |
255.00000 -1.00 |
256.00 | 250.00 | 256.00 | 46,349 |
| 17 Jan 17 |
256.00000 -5.00 |
257.52 | 246.00 | 257.52 | 138,815 |
| 16 Jan 17 |
261.00000 +7.00 |
265.41 | 252.00 | 254.00 | 233,500 |
| 13 Jan 17 |
254.00000 +13.50 |
257.75 | 240.00 | 240.50 | 297,863 |
| 12 Jan 17 |
240.50000 +3.00 |
241.50 | 237.00 | 237.50 | 124,404 |
| 11 Jan 17 |
237.50000 +2.00 |
239.40 | 235.00 | 235.00 | 366,022 |
| 10 Jan 17 |
235.50000 +18.00 |
240.60 | 226.35 | 226.35 | 1,108,469 |
| 09 Jan 17 |
217.50000 -1.00 |
222.07 | 215.00 | 218.50 | 69,370 |
| 06 Jan 17 |
218.50000 +1.00 |
220.07 | 209.46 | 217.50 | 92,625 |
| 05 Jan 17 |
217.50000 -4.00 |
225.07 | 215.00 | 221.50 | 403,330 |
| 04 Jan 17 |
221.50000 +0.00 |
225.07 | 218.00 | 221.50 | 19,159 |
| 03 Jan 17 |
221.50000 -1.00 |
225.07 | 218.00 | 222.50 | 76,176 |
| 30 Dec 16 |
222.50000 +1.00 |
224.75 | 218.77 | 221.50 | 22,498 |
| 29 Dec 16 |
221.50000 +2.50 |
224.07 | 218.07 | 221.50 | 18,711 |
| 28 Dec 16 |
219.00000 -4.00 |
223.00 | 218.00 | 223.00 | 49,679 |
| 23 Dec 16 |
223.00000 +0.00 |
228.07 | 218.00 | 223.00 | 14,363 |
| 22 Dec 16 |
223.00000 -1.00 |
228.00 | 218.00 | 224.00 | 105,055 |
| 21 Dec 16 |
224.00000 -4.50 |
228.07 | 220.00 | 228.07 | 55,767 |
| 20 Dec 16 |
228.50000 +0.00 |
229.20 | 225.25 | 228.50 | 36,575 |
| 19 Dec 16 |
228.50000 +0.50 |
230.00 | 225.00 | 228.50 | 50,821 |
| 16 Dec 16 |
228.00000 +0.00 |
230.00 | 226.88 | 228.00 | 122,855 |
| 15 Dec 16 |
228.00000 +0.00 |
229.80 | 224.01 | 228.00 | 32,274 |
| 14 Dec 16 |
228.00000 +0.50 |
230.00 | 226.35 | 227.50 | 101,235 |
| 13 Dec 16 |
227.50000 +2.50 |
234.00 | 225.50 | 225.50 | 139,714 |
| 12 Dec 16 |
225.00000 +5.00 |
228.00 | 218.60 | 220.00 | 66,034 |
| 09 Dec 16 |
220.00000 +1.50 |
225.00 | 218.10 | 220.00 | 30,496 |
| 08 Dec 16 |
218.50000 +5.50 |
222.07 | 214.08 | 214.08 | 73,060 |
| 07 Dec 16 |
213.00000 -3.50 |
217.97 | 210.00 | 216.50 | 140,746 |
| 06 Dec 16 |
216.50000 -3.50 |
220.60 | 215.02 | 220.00 | 57,697 |
| 05 Dec 16 |
220.00000 -5.00 |
230.00 | 217.60 | 225.00 | 83,466 |
| 02 Dec 16 |
225.00000 -2.50 |
229.90 | 222.60 | 227.50 | 74,819 |
| 01 Dec 16 |
227.50000 +1.00 |
230.00 | 225.80 | 226.50 | 13,741 |
| 30 Nov 16 |
226.50000 +0.00 |
230.00 | 225.50 | 226.50 | 81,958 |
| 29 Nov 16 |
226.50000 +0.00 |
230.00 | 223.55 | 226.50 | 53,567 |
| 28 Nov 16 |
226.50000 +0.00 |
230.00 | 225.00 | 226.50 | 860,446 |
| 25 Nov 16 |
226.50000 -1.00 |
230.00 | 223.50 | 227.50 | 58,062 |
| 24 Nov 16 |
227.50000 +0.00 |
230.00 | 226.10 | 227.50 | 123,349 |
| 23 Nov 16 |
227.50000 +7.50 |
230.00 | 220.00 | 220.00 | 572,245 |
| 22 Nov 16 |
220.00000 +0.75 |
225.00 | 217.00 | 219.25 | 468,681 |
| 21 Nov 16 |
219.25000 +2.25 |
225.00 | 215.02 | 217.00 | 199,345 |
| 18 Nov 16 |
217.00000 +9.50 |
220.00 | 208.50 | 208.50 | 1,202,928 |
| 17 Nov 16 |
207.50000 +6.00 |
208.80 | 200.00 | 201.50 | 71,169 |
| 16 Nov 16 |
201.50000 -1.00 |
203.65 | 200.00 | 202.50 | 122,444 |
| 15 Nov 16 |
202.50000 +7.50 |
205.00 | 194.00 | 195.00 | 378,596 |
| 14 Nov 16 |
195.00000 +2.50 |
198.00 | 190.75 | 192.50 | 166,696 |
| 11 Nov 16 |
192.50000 +8.50 |
195.00 | 188.64 | 188.64 | 133,167 |
| 10 Nov 16 |
184.00000 +11.00 |
184.90 | 175.00 | 175.00 | 511,452 |
| 09 Nov 16 |
173.00000 -1.00 |
175.00 | 165.00 | 171.50 | 276,899 |
| 08 Nov 16 |
174.00000 -0.50 |
176.00 | 172.40 | 174.50 | 29,508 |
| 07 Nov 16 |
174.50000 +0.50 |
175.15 | 172.00 | 174.00 | 23,713 |
| 04 Nov 16 |
174.00000 -1.75 |
175.60 | 170.00 | 175.60 | 113,841 |
| 03 Nov 16 |
175.75000 +0.25 |
178.00 | 175.00 | 175.50 | 7,218 |
| 02 Nov 16 |
175.50000 -0.50 |
179.00 | 175.00 | 176.00 | 12,290 |
| 01 Nov 16 |
176.00000 +0.00 |
179.00 | 175.00 | 176.00 | 18,902 |
| 31 Oct 16 |
176.00000 -0.50 |
177.00 | 174.10 | 176.50 | 65,450 |
| 28 Oct 16 |
176.50000 +4.00 |
179.00 | 171.00 | 172.50 | 42,206 |
| 27 Oct 16 |
172.50000 +0.00 |
175.05 | 170.50 | 172.50 | 16,455 |
| 26 Oct 16 |
172.50000 +1.50 |
175.00 | 169.50 | 172.00 | 118,762 |
| 25 Oct 16 |
171.00000 -0.50 |
172.00 | 168.00 | 171.50 | 394,036 |
| 24 Oct 16 |
171.50000 -5.00 |
176.40 | 170.50 | 176.40 | 102,799 |
| 21 Oct 16 |
176.50000 -3.50 |
180.00 | 175.10 | 180.00 | 52,688 |
| 20 Oct 16 |
180.00000 +0.00 |
183.00 | 175.00 | 180.00 | 436,914 |
| 19 Oct 16 |
180.00000 +0.50 |
182.00 | 177.10 | 179.50 | 27,752 |
| 18 Oct 16 |
179.50000 -2.00 |
183.00 | 177.25 | 181.50 | 2,240,938 |
| 17 Oct 16 |
181.50000 +0.50 |
184.00 | 179.00 | 181.00 | 76,747 |
| 14 Oct 16 |
181.00000 -1.00 |
183.96 | 178.02 | 182.00 | 201,988 |
| 13 Oct 16 |
182.00000 +0.00 |
185.00 | 180.00 | 182.00 | 487,388 |
| 12 Oct 16 |
182.00000 +0.00 |
184.02 | 180.60 | 182.00 | 1,332,161 |
| 11 Oct 16 |
182.00000 -0.50 |
183.90 | 180.00 | 182.50 | 60,841 |
| 10 Oct 16 |
182.50000 +1.00 |
185.00 | 182.00 | 182.00 | 78,638 |
| 07 Oct 16 |
181.50000 +0.95 |
187.00 | 178.02 | 180.50 | 181,134 |
| 06 Oct 16 |
180.55000 -0.45 |
183.40 | 180.55 | 181.00 | 90,528 |
| 05 Oct 16 |
181.00000 +0.00 |
184.00 | 179.02 | 181.00 | 57,169 |
| 04 Oct 16 |
181.00000 +1.50 |
182.00 | 177.02 | 179.50 | 62,303 |
| 03 Oct 16 |
179.50000 -3.00 |
183.75 | 177.00 | 182.50 | 655,205 |
| 30 Sep 16 |
182.50000 -1.50 |
184.50 | 180.00 | 184.00 | 26,639 |
| 29 Sep 16 |
184.00000 -0.50 |
185.00 | 182.70 | 184.50 | 16,982 |
| 28 Sep 16 |
184.50000 +0.00 |
185.42 | 182.70 | 184.50 | 160,647 |
| 27 Sep 16 |
184.50000 +0.00 |
186.75 | 182.70 | 184.50 | 35,035 |
| 26 Sep 16 |
184.50000 +0.00 |
187.00 | 183.25 | 184.50 | 20,980 |
| 23 Sep 16 |
184.50000 +0.00 |
186.95 | 183.25 | 184.50 | 41,130 |
| 22 Sep 16 |
184.50000 -0.50 |
187.00 | 182.02 | 185.00 | 85,295 |
| 21 Sep 16 |
185.00000 -3.50 |
188.60 | 180.00 | 188.50 | 71,282 |
| 20 Sep 16 |
188.50000 +3.50 |
190.00 | 185.35 | 185.50 | 109,104 |
| 19 Sep 16 |
185.00000 +5.00 |
188.00 | 180.00 | 180.00 | 158,643 |
| 16 Sep 16 |
180.00000 +0.50 |
183.00 | 177.60 | 179.50 | 95,027 |
| 15 Sep 16 |
179.50000 +2.50 |
181.95 | 175.00 | 177.00 | 314,410 |
| 14 Sep 16 |
177.00000 +4.00 |
180.00 | 173.00 | 173.00 | 104,418 |
| 13 Sep 16 |
173.00000 +0.00 |
175.00 | 173.00 | 173.00 | 57,957 |
| 12 Sep 16 |
173.00000 +0.50 |
180.00 | 172.00 | 172.50 | 122,778 |
| 09 Sep 16 |
172.50000 +4.00 |
175.00 | 168.50 | 168.50 | 2,023,912 |
| 08 Sep 16 |
168.50000 -1.50 |
172.00 | 167.50 | 170.00 | 94,155 |
| 07 Sep 16 |
170.00000 +0.00 |
171.00 | 169.50 | 169.50 | 174,030 |
| 06 Sep 16 |
170.00000 +4.50 |
173.00 | 165.00 | 169.50 | 2,048,576 |
| 05 Sep 16 |
165.50000 +8.00 |
167.00 | 157.50 | 157.50 | 514,228 |
| 02 Sep 16 |
157.50000 +0.00 |
160.00 | 157.50 | 157.50 | 124,619 |
| 01 Sep 16 |
157.50000 +0.00 |
160.00 | 157.50 | 157.50 | 31,673 |
| 31 Aug 16 |
157.50000 +0.00 |
159.50 | 155.02 | 157.50 | 69,147 |
| 30 Aug 16 |
157.50000 -1.00 |
159.55 | 155.00 | 158.50 | 21,490 |
| 26 Aug 16 |
158.50000 -1.50 |
160.00 | 155.00 | 160.00 | 542,968 |
| 25 Aug 16 |
160.00000 +0.00 |
160.00 | 158.00 | 160.00 | 114,906 |
| 24 Aug 16 |
160.00000 -1.00 |
162.00 | 158.00 | 161.00 | 75,322 |
| 23 Aug 16 |
161.00000 -1.50 |
162.35 | 160.00 | 162.35 | 139,673 |
| 22 Aug 16 |
162.50000 +0.00 |
163.00 | 161.10 | 162.50 | 30,442 |
| 19 Aug 16 |
162.50000 +1.50 |
163.75 | 160.60 | 161.00 | 100,491 |
| 18 Aug 16 |
161.00000 -0.70 |
162.00 | 160.54 | 161.00 | 62,061 |
| 17 Aug 16 |
161.69991 +0.70 |
162.00 | 161.70 | 161.70 | 45,668 |
| 16 Aug 16 |
161.00000 +1.00 |
162.00 | 157.51 | 160.00 | 59,246 |
| 15 Aug 16 |
160.00000 +2.50 |
162.50 | 157.51 | 157.51 | 127,657 |
| 12 Aug 16 |
157.50000 +2.00 |
160.00 | 153.00 | 155.50 | 322,946 |
| 11 Aug 16 |
155.50000 -5.50 |
161.36 | 153.00 | 161.00 | 60,928 |
| 10 Aug 16 |
161.00000 -2.50 |
164.50 | 159.00 | 163.50 | 77,626 |
| 09 Aug 16 |
163.50000 -1.30 |
167.00 | 162.00 | 163.50 | 20,517 |
| 08 Aug 16 |
164.80000 +1.30 |
167.00 | 164.80 | 164.80 | 54,482 |
| 05 Aug 16 |
163.50000 +1.00 |
165.00 | 160.00 | 162.50 | 42,055 |
| 04 Aug 16 |
162.50000 -2.00 |
165.50 | 161.00 | 164.50 | 16,066 |
| 03 Aug 16 |
164.50000 -2.50 |
167.80 | 163.00 | 167.00 | 38,180 |
| 02 Aug 16 |
167.00000 -0.50 |
168.90 | 165.00 | 167.50 | 67,387 |
| 01 Aug 16 |
167.50000 +0.00 |
170.00 | 167.00 | 167.50 | 147,161 |
| 29 Jul 16 |
167.50000 +0.00 |
170.00 | 167.00 | 167.50 | 214,662 |
| 28 Jul 16 |
167.50000 +0.00 |
169.00 | 165.00 | 167.50 | 48,631 |
| 27 Jul 16 |
167.50000 +0.00 |
169.00 | 165.05 | 167.50 | 192,978 |
| 26 Jul 16 |
167.50000 +0.00 |
169.00 | 165.00 | 167.50 | 107,899 |
| 25 Jul 16 |
167.50000 +1.50 |
170.00 | 165.80 | 166.00 | 64,017 |
| 22 Jul 16 |
166.00000 +0.50 |
168.00 | 164.50 | 165.50 | 184,161 |
| 21 Jul 16 |
165.50000 +2.50 |
168.00 | 164.50 | 164.50 | 17,801 |
| 20 Jul 16 |
163.00000 +0.50 |
165.00 | 162.00 | 162.50 | 278,468 |
| 19 Jul 16 |
162.50000 +0.50 |
165.00 | 160.00 | 162.00 | 1,377,235 |
| 18 Jul 16 |
162.00000 -1.00 |
163.00 | 161.50 | 163.00 | 77,473 |
| 15 Jul 16 |
163.00000 +0.00 |
164.75 | 161.05 | 163.00 | 69,375 |
| 14 Jul 16 |
163.00000 -0.50 |
163.60 | 163.00 | 163.00 | 199,286 |
| 13 Jul 16 |
163.50000 -1.00 |
165.00 | 163.50 | 163.50 | 109,561 |
| 12 Jul 16 |
164.50000 +6.00 |
167.75 | 163.00 | 163.00 | 364,347 |
| 11 Jul 16 |
158.50000 +1.00 |
159.90 | 156.50 | 157.50 | 50,418 |
| 08 Jul 16 |
157.50000 +6.00 |
159.20 | 149.20 | 151.50 | 47,033 |
| 07 Jul 16 |
151.50000 +6.00 |
152.00 | 146.00 | 146.50 | 221,285 |
| 06 Jul 16 |
145.50000 -11.00 |
156.00 | 140.00 | 156.00 | 114,666 |
| 05 Jul 16 |
156.50000 -1.00 |
157.52 | 154.00 | 157.50 | 208,834 |
| 04 Jul 16 |
157.50000 -0.50 |
160.00 | 157.00 | 158.00 | 30,637 |
| 01 Jul 16 |
158.00000 -0.20 |
161.00 | 157.55 | 158.00 | 24,372 |
| 30 Jun 16 |
158.20000 +0.20 |
161.00 | 158.20 | 158.20 | 17,374 |
| 29 Jun 16 |
158.00000 +6.00 |
160.50 | 154.00 | 154.00 | 104,786 |
| 28 Jun 16 |
152.00000 +4.00 |
154.00 | 147.00 | 148.00 | 562,908 |
| 27 Jun 16 |
148.00000 -2.00 |
151.75 | 147.00 | 150.00 | 109,126 |
| 24 Jun 16 |
150.00000 -7.50 |
152.00 | 145.00 | 151.00 | 162,082 |
| 23 Jun 16 |
157.50000 +3.50 |
160.00 | 153.14 | 154.00 | 505,149 |
| 22 Jun 16 |
154.00000 +0.00 |
155.00 | 151.00 | 154.00 | 39,771 |
| 21 Jun 16 |
154.00000 -2.00 |
157.00 | 154.00 | 156.00 | 22,903 |
| 20 Jun 16 |
156.00000 +0.50 |
156.79 | 154.00 | 155.50 | 79,549 |
| 17 Jun 16 |
155.50000 -0.65 |
156.50 | 155.00 | 156.50 | 59,881 |
| 16 Jun 16 |
156.14999 -1.35 |
156.15 | 156.00 | 156.15 | 47,230 |
| 15 Jun 16 |
157.50000 +0.00 |
158.55 | 156.00 | 157.50 | 157,634 |
| 14 Jun 16 |
157.50000 +0.00 |
158.00 | 156.00 | 157.50 | 176,494 |
| 13 Jun 16 |
157.50000 -1.00 |
160.80 | 156.00 | 158.50 | 119,392 |
| 10 Jun 16 |
158.50000 +0.00 |
160.00 | 156.25 | 158.50 | 1,119,974 |
| 09 Jun 16 |
158.50000 -0.50 |
160.00 | 157.50 | 159.00 | 35,783 |
| 08 Jun 16 |
159.00000 -1.00 |
160.00 | 156.02 | 160.00 | 12,683 |
| 07 Jun 16 |
160.00000 +1.50 |
161.00 | 157.75 | 158.50 | 144,973 |
| 06 Jun 16 |
158.50000 -1.00 |
160.00 | 155.00 | 160.00 | 178,463 |
| 03 Jun 16 |
159.50000 +2.00 |
161.30 | 156.00 | 157.50 | 73,387 |
| 02 Jun 16 |
157.50000 +3.00 |
160.00 | 154.51 | 154.51 | 37,844 |
| 01 Jun 16 |
154.50000 +2.00 |
157.00 | 152.00 | 152.50 | 74,175 |
| 31 May 16 |
152.50000 +1.65 |
154.00 | 150.00 | 151.00 | 187,372 |
| 27 May 16 |
150.85001 -0.15 |
150.85 | 150.00 | 150.85 | 18,003 |
| 26 May 16 |
151.00000 +0.50 |
151.00 | 149.00 | 150.50 | 415,754 |
| 25 May 16 |
150.50000 +1.00 |
151.25 | 149.00 | 149.50 | 17,575 |
| 24 May 16 |
149.50000 -0.50 |
150.00 | 148.00 | 150.00 | 12,144 |
| 23 May 16 |
150.00000 -2.00 |
152.00 | 148.00 | 152.00 | 49,643 |
| 20 May 16 |
152.00000 +0.50 |
154.00 | 150.00 | 151.50 | 64,911 |
| 19 May 16 |
151.50000 -1.00 |
155.00 | 150.00 | 152.50 | 62,611 |
| 18 May 16 |
152.50000 -1.00 |
155.00 | 152.50 | 153.50 | 65,338 |
| 17 May 16 |
153.50000 -1.50 |
155.00 | 152.50 | 155.00 | 28,811 |
| 16 May 16 |
155.00000 -0.80 |
156.20 | 153.00 | 155.00 | 26,968 |
| 13 May 16 |
155.80000 +0.80 |
156.00 | 155.80 | 155.80 | 45,394 |
| 12 May 16 |
155.00000 +4.50 |
158.40 | 154.00 | 154.00 | 89,672 |
| 11 May 16 |
150.50000 +1.50 |
154.00 | 148.33 | 149.00 | 117,275 |
| 10 May 16 |
149.00000 +0.00 |
150.00 | 148.33 | 149.00 | 22,191 |
| 09 May 16 |
149.00000 -3.50 |
152.00 | 146.00 | 152.00 | 97,250 |
| 06 May 16 |
152.50000 -1.00 |
154.00 | 152.00 | 153.50 | 95,153 |
| 05 May 16 |
153.50000 -0.50 |
154.40 | 152.00 | 154.00 | 9,075 |
| 04 May 16 |
154.00000 -3.50 |
157.50 | 151.00 | 157.50 | 98,006 |
| 03 May 16 |
157.50000 +0.50 |
158.95 | 155.00 | 157.00 | 61,614 |
| 29 Apr 16 |
157.00000 -4.00 |
160.50 | 155.00 | 160.50 | 53,153 |
| 28 Apr 16 |
161.00000 -1.50 |
162.40 | 161.00 | 162.40 | 17,077 |
| 27 Apr 16 |
162.50000 +0.00 |
162.50 | 161.00 | 162.50 | 28,569 |
| 26 Apr 16 |
162.50000 +0.00 |
164.00 | 161.25 | 162.50 | 38,342 |
| 25 Apr 16 |
162.50000 +0.50 |
164.00 | 161.00 | 162.00 | 56,164 |
| 22 Apr 16 |
162.00000 +1.00 |
163.00 | 160.00 | 161.00 | 35,867 |
| 21 Apr 16 |
161.00000 -2.00 |
163.98 | 159.10 | 163.00 | 47,058 |
| 20 Apr 16 |
163.00000 -4.50 |
168.10 | 162.00 | 167.50 | 53,079 |
| 19 Apr 16 |
167.50000 +5.00 |
169.00 | 164.75 | 164.75 | 166,908 |
| 18 Apr 16 |
162.50000 +0.50 |
165.00 | 160.25 | 161.50 | 97,090 |
| 15 Apr 16 |
162.00000 +7.00 |
163.95 | 157.00 | 157.00 | 115,190 |
| 14 Apr 16 |
155.00000 +0.00 |
157.00 | 154.00 | 155.00 | 14,195 |
| 13 Apr 16 |
155.00000 +2.00 |
158.00 | 153.35 | 154.50 | 45,417 |
| 12 Apr 16 |
153.00000 +3.50 |
155.00 | 149.95 | 149.95 | 93,490 |
| 11 Apr 16 |
149.50000 +0.00 |
150.19 | 149.00 | 149.00 | 305,483 |
| 08 Apr 16 |
149.50000 -0.50 |
150.19 | 149.00 | 150.00 | 33,147 |
| 07 Apr 16 |
150.00000 +0.00 |
150.25 | 149.20 | 150.00 | 43,857 |
| 06 Apr 16 |
150.00000 +0.00 |
150.40 | 149.00 | 150.00 | 47,300 |
| 05 Apr 16 |
150.00000 +0.00 |
150.50 | 149.00 | 150.00 | 77,359 |
| 04 Apr 16 |
150.00000 +0.50 |
150.50 | 149.00 | 149.50 | 42,202 |
| 01 Apr 16 |
149.50000 +0.00 |
151.00 | 148.60 | 149.50 | 85,938 |
| 31 Mar 16 |
149.50000 +0.00 |
150.40 | 148.00 | 149.50 | 163,619 |
| 30 Mar 16 |
149.50000 -0.50 |
151.00 | 148.00 | 150.50 | 267,476 |
| 29 Mar 16 |
150.00000 +1.50 |
151.00 | 148.00 | 148.50 | 123,306 |
| 24 Mar 16 |
148.50000 +0.00 |
150.00 | 148.00 | 148.50 | 62,233 |
| 23 Mar 16 |
148.50000 -1.50 |
150.00 | 147.00 | 150.00 | 85,032 |
| 22 Mar 16 |
150.00000 +0.00 |
152.00 | 148.00 | 150.00 | 114,331 |
| 21 Mar 16 |
150.00000 +4.50 |
150.00 | 144.10 | 145.50 | 230,811 |
| 18 Mar 16 |
145.50000 -0.50 |
146.75 | 143.28 | 146.00 | 8,019,707 |
| 17 Mar 16 |
146.00000 -1.00 |
146.50 | 140.10 | 145.00 | 620,389 |
| 16 Mar 16 |
147.00000 +0.00 |
147.00 | 146.00 | 147.00 | 49,104 |
| 15 Mar 16 |
147.00000 -2.00 |
148.70 | 147.00 | 148.70 | 62,434 |
| 14 Mar 16 |
149.00000 -1.00 |
150.91 | 148.00 | 150.00 | 132,665 |
| 11 Mar 16 |
150.00000 +0.00 |
153.90 | 148.00 | 150.00 | 275,894 |
| 10 Mar 16 |
150.00000 -1.50 |
152.00 | 146.17 | 151.50 | 34,217 |
| 09 Mar 16 |
151.50000 +0.00 |
152.55 | 150.10 | 151.50 | 41,243 |
| 08 Mar 16 |
151.50000 +0.00 |
151.65 | 151.00 | 151.50 | 190,236 |
| 07 Mar 16 |
151.50000 +0.00 |
152.25 | 150.00 | 151.50 | 35,665 |
| 04 Mar 16 |
151.50000 +1.00 |
155.00 | 150.00 | 150.50 | 117,891 |
| 03 Mar 16 |
150.50000 +0.50 |
152.50 | 145.70 | 150.00 | 84,710 |
| 02 Mar 16 |
150.00000 -1.00 |
153.00 | 148.00 | 151.00 | 184,532 |
| 01 Mar 16 |
151.00000 +16.50 |
151.49 | 140.51 | 143.50 | 1,723,904 |
| 29 Feb 16 |
134.50000 +0.00 |
135.85 | 134.50 | 134.50 | 108,337 |
| 26 Feb 16 |
134.50000 +0.00 |
135.49 | 134.00 | 134.50 | 75,847 |
| 25 Feb 16 |
134.50000 +0.00 |
135.00 | 133.00 | 134.50 | 37,778 |
| 24 Feb 16 |
134.50000 +0.00 |
135.50 | 133.15 | 134.50 | 17,169 |
| 23 Feb 16 |
134.50000 +0.00 |
135.50 | 133.00 | 134.50 | 27,808 |
| 22 Feb 16 |
134.50000 +0.00 |
135.50 | 134.50 | 134.50 | 89,658 |
| 19 Feb 16 |
134.50000 +0.00 |
136.00 | 133.15 | 134.50 | 15,054 |
| 18 Feb 16 |
134.50000 +0.00 |
135.00 | 133.15 | 134.50 | 11,772 |
| 17 Feb 16 |
134.50000 +0.50 |
135.00 | 133.15 | 134.00 | 25,718 |
| 16 Feb 16 |
134.00000 -1.50 |
138.00 | 133.00 | 135.50 | 25,013 |
| 15 Feb 16 |
135.50000 +0.00 |
135.50 | 133.00 | 135.50 | 83,954 |
| 12 Feb 16 |
135.50000 -0.90 |
137.00 | 135.00 | 137.00 | 66,157 |
| 11 Feb 16 |
136.39999 -0.60 |
136.40 | 135.28 | 136.40 | 36,538 |
| 10 Feb 16 |
137.00000 +0.00 |
137.00 | 135.00 | 137.00 | 392,927 |
| 09 Feb 16 |
137.00000 -2.50 |
139.00 | 136.10 | 139.00 | 58,486 |
| 08 Feb 16 |
139.50000 +2.50 |
142.00 | 137.15 | 137.50 | 209,325 |
| 05 Feb 16 |
137.00000 -3.00 |
139.90 | 135.10 | 139.90 | 59,710 |
| 04 Feb 16 |
140.00000 +3.00 |
140.00 | 136.65 | 137.00 | 71,631 |
| 03 Feb 16 |
137.00000 -1.50 |
139.50 | 135.88 | 138.50 | 69,874 |
| 02 Feb 16 |
138.50000 -1.50 |
140.00 | 138.20 | 140.00 | 45,252 |
| 01 Feb 16 |
140.00000 +0.00 |
142.00 | 140.00 | 140.00 | 24,443 |
| 29 Jan 16 |
140.00000 +0.00 |
142.00 | 140.00 | 140.00 | 11,983 |
| 28 Jan 16 |
140.00000 +2.00 |
140.00 | 137.60 | 137.60 | 135,871 |
| 27 Jan 16 |
138.00000 -0.50 |
139.40 | 137.10 | 138.50 | 51,458 |
| 26 Jan 16 |
138.50000 +0.00 |
139.70 | 136.00 | 137.50 | 71,026 |
| 25 Jan 16 |
138.50000 +1.00 |
140.00 | 137.00 | 137.50 | 60,970 |
| 22 Jan 16 |
137.50000 +2.50 |
140.50 | 136.80 | 136.80 | 77,378 |
| 21 Jan 16 |
135.00000 +5.00 |
137.00 | 129.10 | 130.00 | 1,299,880 |
| 20 Jan 16 |
130.00000 -4.50 |
135.00 | 128.00 | 134.50 | 240,876 |
| 19 Jan 16 |
134.50000 +0.00 |
137.64 | 133.02 | 134.50 | 273,279 |
| 18 Jan 16 |
134.50000 -1.00 |
142.00 | 133.02 | 141.00 | 153,524 |
| 15 Jan 16 |
135.50000 -3.45 |
140.00 | 134.00 | 138.50 | 110,563 |
| 14 Jan 16 |
138.95000 +0.45 |
140.00 | 138.95 | 138.95 | 31,840 |
| 13 Jan 16 |
138.50000 +1.00 |
140.00 | 137.60 | 137.60 | 64,793 |
| 12 Jan 16 |
137.50000 +0.50 |
138.75 | 136.25 | 137.00 | 128,807 |
| 11 Jan 16 |
137.00000 -1.50 |
138.80 | 135.10 | 138.50 | 131,329 |
| 08 Jan 16 |
138.50000 +1.50 |
142.16 | 137.00 | 137.00 | 525,929 |
| 07 Jan 16 |
137.00000 +18.50 |
142.75 | 128.13 | 128.13 | 759,016 |
| 06 Jan 16 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 35,473 |
| 05 Jan 16 |
118.50000 +0.00 |
119.00 | 118.50 | 118.50 | 24,615 |
| 04 Jan 16 |
118.50000 +0.00 |
120.00 | 117.10 | 118.50 | 30,868 |
| 31 Dec 15 |
118.50000 +0.00 |
119.49 | 118.00 | 118.50 | 6,729 |
| 30 Dec 15 |
118.50000 -0.50 |
120.00 | 117.78 | 118.50 | 6,626 |
| 29 Dec 15 |
119.00000 +0.50 |
120.00 | 119.00 | 119.00 | 13,491 |
| 24 Dec 15 |
118.50000 -1.48 |
118.50 | 118.50 | 118.50 | 0 |
| 23 Dec 15 |
119.98000 +1.48 |
120.00 | 119.98 | 119.98 | 7,152 |
| 22 Dec 15 |
118.50000 -0.50 |
119.00 | 117.51 | 118.50 | 1,069 |
| 21 Dec 15 |
119.00000 +0.50 |
119.00 | 119.00 | 119.00 | 28,602 |
| 18 Dec 15 |
118.50000 +0.00 |
119.00 | 118.50 | 118.50 | 20,636 |
| 17 Dec 15 |
118.50000 +0.00 |
119.00 | 117.78 | 118.50 | 15,540 |
| 16 Dec 15 |
118.50000 +1.00 |
120.00 | 118.00 | 118.00 | 131,017 |
| 15 Dec 15 |
117.50000 +0.00 |
119.30 | 117.00 | 117.50 | 383,750 |
| 14 Dec 15 |
117.50000 +0.00 |
120.00 | 117.00 | 117.50 | 17,021 |
| 11 Dec 15 |
117.50000 +0.00 |
119.50 | 116.55 | 117.50 | 10,966 |
| 10 Dec 15 |
117.50000 -1.00 |
118.75 | 115.60 | 118.50 | 53,519 |
| 09 Dec 15 |
118.50000 +0.00 |
119.00 | 117.10 | 118.50 | 31,170 |
| 08 Dec 15 |
118.50000 -4.00 |
121.05 | 117.15 | 121.05 | 54,408 |
| 07 Dec 15 |
122.50000 -0.50 |
124.60 | 121.00 | 123.00 | 33,538 |
| 04 Dec 15 |
123.00000 +0.00 |
123.67 | 122.20 | 123.00 | 39,986 |
| 03 Dec 15 |
123.00000 -0.50 |
124.00 | 123.00 | 123.50 | 58,946 |
| 02 Dec 15 |
123.50000 +1.50 |
124.70 | 121.00 | 122.00 | 67,755 |
| 01 Dec 15 |
122.00000 +1.00 |
124.20 | 120.25 | 121.00 | 106,762 |
| 30 Nov 15 |
121.00000 +0.50 |
121.82 | 120.00 | 121.00 | 68,985 |
| 27 Nov 15 |
120.50000 +0.00 |
121.90 | 120.00 | 120.50 | 13,149 |
| 26 Nov 15 |
120.50000 +0.50 |
121.80 | 120.50 | 120.50 | 48,027 |
| 25 Nov 15 |
120.00000 +1.50 |
121.00 | 117.45 | 118.50 | 47,672 |
| 24 Nov 15 |
118.50000 +0.00 |
118.75 | 116.50 | 118.50 | 145,803 |
| 23 Nov 15 |
118.50000 -1.50 |
120.50 | 116.00 | 120.00 | 197,062 |
| 20 Nov 15 |
120.00000 +0.50 |
121.00 | 119.00 | 119.50 | 197,573 |
| 19 Nov 15 |
119.50000 -7.00 |
125.00 | 117.00 | 125.00 | 147,417 |
| 18 Nov 15 |
126.50000 -1.50 |
128.00 | 126.00 | 128.00 | 31,061 |
| 17 Nov 15 |
128.00000 -2.75 |
130.00 | 126.00 | 130.00 | 64,065 |
| 16 Nov 15 |
130.75000 -0.25 |
130.75 | 130.00 | 130.75 | 10,103 |
| 13 Nov 15 |
131.00000 +1.00 |
131.00 | 128.00 | 130.00 | 44,970 |
| 12 Nov 15 |
130.00000 +1.00 |
130.50 | 128.00 | 129.00 | 9,466 |
| 11 Nov 15 |
129.00000 -1.35 |
131.00 | 128.00 | 131.00 | 49,860 |
| 10 Nov 15 |
130.35001 -1.15 |
130.35 | 130.15 | 130.35 | 16,638 |
| 09 Nov 15 |
131.50000 -1.00 |
132.00 | 129.50 | 132.00 | 51,934 |
| 06 Nov 15 |
132.50000 +0.00 |
132.50 | 130.00 | 132.50 | 36,228 |
| 05 Nov 15 |
132.50000 -0.50 |
133.50 | 130.00 | 133.00 | 36,321 |
| 04 Nov 15 |
133.00000 -1.00 |
134.00 | 131.60 | 133.00 | 64,215 |
| 03 Nov 15 |
134.00000 +1.00 |
134.00 | 134.00 | 134.00 | 28,282 |
| 02 Nov 15 |
133.00000 -2.00 |
136.40 | 131.00 | 135.00 | 39,919 |
| 30 Oct 15 |
135.00000 +6.00 |
137.00 | 129.00 | 129.00 | 97,472 |
| 29 Oct 15 |
129.00000 +0.00 |
129.50 | 128.55 | 129.00 | 89,009 |
| 28 Oct 15 |
129.00000 +0.00 |
130.00 | 129.00 | 129.00 | 16,610 |
| 27 Oct 15 |
129.00000 -3.00 |
132.00 | 128.00 | 132.00 | 52,428 |
| 26 Oct 15 |
132.00000 +0.00 |
132.00 | 131.00 | 132.00 | 7,066 |
| 23 Oct 15 |
132.00000 -0.50 |
132.00 | 131.90 | 132.00 | 3,558 |
| 22 Oct 15 |
132.50000 +0.10 |
133.00 | 131.00 | 132.50 | 27,863 |
| 21 Oct 15 |
132.39999 -0.10 |
132.40 | 132.00 | 132.40 | 1,587 |
| 20 Oct 15 |
132.50000 +0.00 |
132.50 | 131.00 | 132.50 | 21,996 |
| 19 Oct 15 |
132.50000 +0.50 |
132.50 | 131.00 | 132.00 | 7,916 |
| 16 Oct 15 |
132.00000 -0.50 |
132.00 | 130.00 | 132.00 | 9,717 |
| 15 Oct 15 |
132.50000 -0.50 |
133.50 | 130.00 | 133.00 | 174,261 |
| 14 Oct 15 |
133.00000 -4.90 |
137.00 | 131.00 | 137.00 | 58,226 |
| 13 Oct 15 |
137.89999 -0.10 |
137.90 | 136.00 | 137.90 | 904 |
| 12 Oct 15 |
138.00000 +0.00 |
138.00 | 138.00 | 138.00 | 0 |
| 09 Oct 15 |
138.00000 +0.00 |
138.00 | 136.00 | 138.00 | 5,485 |
| 08 Oct 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 4,626 |
| 07 Oct 15 |
138.00000 -0.50 |
138.65 | 136.00 | 138.50 | 17,685 |
| 06 Oct 15 |
138.50000 +0.00 |
138.80 | 137.00 | 138.50 | 8,734 |
| 05 Oct 15 |
138.50000 -0.50 |
139.50 | 137.00 | 139.00 | 30,206 |
| 02 Oct 15 |
139.00000 -3.30 |
142.50 | 138.00 | 142.00 | 30,439 |
| 01 Oct 15 |
142.30000 -0.20 |
142.30 | 142.30 | 142.30 | 4,000 |
| 30 Sep 15 |
142.50000 +0.50 |
144.00 | 140.25 | 142.00 | 27,522 |
| 29 Sep 15 |
142.00000 -1.50 |
143.50 | 140.50 | 143.50 | 70,550 |
| 28 Sep 15 |
143.50000 +0.00 |
143.50 | 143.50 | 143.50 | 0 |
| 25 Sep 15 |
143.50000 -0.50 |
145.00 | 143.00 | 143.50 | 11,564 |
| 24 Sep 15 |
144.00000 +0.00 |
144.00 | 144.00 | 144.00 | 1,736 |
| 23 Sep 15 |
144.00000 +0.50 |
144.00 | 144.00 | 144.00 | 2,838 |
| 22 Sep 15 |
143.50000 -1.50 |
146.75 | 143.00 | 145.00 | 328,390 |
| 21 Sep 15 |
145.00000 +0.50 |
147.00 | 144.00 | 144.50 | 83,892 |
| 18 Sep 15 |
144.50000 +1.50 |
147.00 | 144.20 | 144.20 | 33,609 |
| 17 Sep 15 |
143.00000 +0.00 |
145.00 | 142.55 | 143.00 | 242,437 |
| 16 Sep 15 |
143.00000 +0.00 |
144.50 | 142.60 | 143.00 | 31,760 |
| 15 Sep 15 |
143.00000 +1.00 |
144.00 | 141.50 | 142.00 | 158,570 |
| 14 Sep 15 |
142.00000 +0.50 |
142.95 | 140.55 | 141.50 | 61,419 |
| 11 Sep 15 |
141.50000 +0.00 |
142.85 | 140.50 | 141.50 | 362,513 |
| 10 Sep 15 |
141.50000 -1.50 |
143.00 | 140.40 | 143.00 | 119,457 |
| 09 Sep 15 |
143.00000 -0.50 |
145.00 | 142.00 | 143.50 | 93,197 |
| 08 Sep 15 |
143.50000 +5.00 |
145.45 | 140.00 | 142.50 | 707,068 |
| 07 Sep 15 |
138.50000 +2.50 |
139.00 | 135.05 | 136.00 | 57,105 |
| 04 Sep 15 |
136.00000 -0.50 |
137.25 | 135.00 | 136.50 | 42,174 |
| 03 Sep 15 |
136.50000 -2.00 |
138.49 | 135.00 | 138.49 | 75,086 |
| 02 Sep 15 |
138.50000 -1.25 |
139.71 | 137.50 | 139.71 | 25,246 |
| 01 Sep 15 |
139.75000 +0.00 |
139.75 | 138.00 | 139.75 | 7,271 |
| 28 Aug 15 |
139.75000 +0.35 |
140.40 | 137.50 | 139.00 | 120,488 |
| 27 Aug 15 |
139.39999 +0.90 |
139.40 | 137.50 | 138.50 | 38,773 |
| 26 Aug 15 |
138.50000 -1.00 |
140.00 | 137.00 | 139.50 | 97,422 |
| 25 Aug 15 |
139.50000 +2.00 |
141.00 | 136.00 | 138.50 | 156,009 |
| 24 Aug 15 |
137.50000 -9.00 |
147.36 | 135.70 | 146.00 | 95,087 |
| 21 Aug 15 |
146.50000 +0.00 |
147.00 | 143.00 | 146.50 | 33,613 |
| 20 Aug 15 |
146.50000 +0.50 |
147.00 | 144.50 | 146.00 | 33,692 |
| 19 Aug 15 |
146.00000 +0.50 |
147.00 | 144.00 | 145.50 | 109,250 |
| 18 Aug 15 |
145.50000 +0.00 |
146.80 | 145.00 | 145.50 | 11,811 |
| 17 Aug 15 |
145.50000 +0.00 |
146.80 | 145.00 | 145.50 | 4,285 |
| 14 Aug 15 |
145.50000 +1.00 |
147.06 | 145.50 | 145.50 | 180,466 |
| 13 Aug 15 |
144.50000 -0.50 |
144.50 | 144.50 | 144.50 | 2,500 |
| 12 Aug 15 |
145.00000 +0.10 |
146.36 | 142.92 | 145.00 | 214,445 |
| 11 Aug 15 |
144.89999 -0.10 |
144.90 | 143.00 | 144.90 | 20,000 |
| 10 Aug 15 |
145.00000 -1.00 |
147.00 | 143.92 | 146.50 | 16,161 |
| 07 Aug 15 |
146.00000 +0.00 |
146.00 | 146.00 | 146.00 | 2,000 |
| 06 Aug 15 |
146.00000 -0.25 |
146.00 | 144.00 | 146.00 | 18,691 |
| 05 Aug 15 |
146.25000 -0.25 |
146.25 | 146.25 | 146.25 | 5,388 |
| 04 Aug 15 |
146.50000 +3.50 |
147.00 | 143.78 | 143.78 | 57,365 |
| 03 Aug 15 |
143.00000 +0.00 |
143.00 | 143.00 | 143.00 | 0 |
| 31 Jul 15 |
143.00000 +0.00 |
143.78 | 143.00 | 143.00 | 10,311 |
| 30 Jul 15 |
143.00000 +0.00 |
143.70 | 143.00 | 143.00 | 11,678 |
| 29 Jul 15 |
143.00000 +2.50 |
143.50 | 140.35 | 140.50 | 32,610 |
| 28 Jul 15 |
140.50000 -5.50 |
144.30 | 137.18 | 144.30 | 101,480 |
| 27 Jul 15 |
146.00000 -1.00 |
146.96 | 144.10 | 146.96 | 23,127 |
| 24 Jul 15 |
147.00000 -0.80 |
147.50 | 146.00 | 147.50 | 63,188 |
| 23 Jul 15 |
147.80000 +0.00 |
147.80 | 146.42 | 147.80 | 78,781 |
| 22 Jul 15 |
147.80000 -0.20 |
147.80 | 147.80 | 147.80 | 2,668 |
| 21 Jul 15 |
148.00000 +0.00 |
148.00 | 146.20 | 148.00 | 4,223 |
| 20 Jul 15 |
148.00000 -1.00 |
148.80 | 146.22 | 148.80 | 56,461 |
| 17 Jul 15 |
149.00000 +0.00 |
149.00 | 148.00 | 149.00 | 21,899 |
| 16 Jul 15 |
149.00000 -0.50 |
149.90 | 148.00 | 149.50 | 160,964 |
| 15 Jul 15 |
149.50000 -0.50 |
149.90 | 148.50 | 149.50 | 34,330 |
| 14 Jul 15 |
150.00000 -0.25 |
151.00 | 150.00 | 150.00 | 33,091 |
| 13 Jul 15 |
150.25000 +1.25 |
150.50 | 150.25 | 150.25 | 10,191 |
| 10 Jul 15 |
149.00000 +0.00 |
150.50 | 147.65 | 149.00 | 165,107 |
| 09 Jul 15 |
149.00000 +0.00 |
150.00 | 147.60 | 149.00 | 328,563 |
| 08 Jul 15 |
149.00000 -0.50 |
152.00 | 147.00 | 149.50 | 75,897 |
| 07 Jul 15 |
149.50000 +3.00 |
151.80 | 147.00 | 151.80 | 304,009 |
| 06 Jul 15 |
146.50000 +0.00 |
148.00 | 144.93 | 146.50 | 12,883 |
| 03 Jul 15 |
146.50000 +0.00 |
148.00 | 146.00 | 146.50 | 11,243 |
| 02 Jul 15 |
146.50000 +0.50 |
147.00 | 145.00 | 146.50 | 26,000 |
| 01 Jul 15 |
146.00000 -1.00 |
146.90 | 145.00 | 146.90 | 17,759 |
| 30 Jun 15 |
147.00000 +0.50 |
147.00 | 145.10 | 146.50 | 113,265 |
| 29 Jun 15 |
146.50000 -3.50 |
148.00 | 145.00 | 148.00 | 28,686 |
| 26 Jun 15 |
150.00000 -0.50 |
152.00 | 149.00 | 150.50 | 17,343 |
| 25 Jun 15 |
150.50000 -0.50 |
154.00 | 149.18 | 151.00 | 29,135 |
| 24 Jun 15 |
151.00000 +2.00 |
153.00 | 149.80 | 149.80 | 55,972 |
| 23 Jun 15 |
149.00000 +0.15 |
150.00 | 148.55 | 148.55 | 17,725 |
| 22 Jun 15 |
148.85001 +0.35 |
148.85 | 148.85 | 148.85 | 1,344 |
| 19 Jun 15 |
148.50000 +1.10 |
150.00 | 144.00 | 147.50 | 123,961 |
| 18 Jun 15 |
147.39999 -0.10 |
147.40 | 145.00 | 147.40 | 9,684 |
| 17 Jun 15 |
147.50000 +1.50 |
147.75 | 146.00 | 147.00 | 19,428 |
| 16 Jun 15 |
146.00000 -2.00 |
146.00 | 146.00 | 146.00 | 7,600 |
| 15 Jun 15 |
148.00000 +0.00 |
148.98 | 146.04 | 148.00 | 3,857 |
| 12 Jun 15 |
148.00000 +0.50 |
148.00 | 146.00 | 148.00 | 25,641 |
| 11 Jun 15 |
147.50000 -1.00 |
148.35 | 145.00 | 148.35 | 9,705 |
| 10 Jun 15 |
148.50000 -3.00 |
151.00 | 147.00 | 151.00 | 14,821 |
| 09 Jun 15 |
151.50000 +0.00 |
153.00 | 150.00 | 151.50 | 0 |
| 08 Jun 15 |
151.50000 +0.00 |
151.50 | 150.00 | 151.50 | 0 |
| 05 Jun 15 |
151.50000 -3.50 |
153.25 | 150.00 | 153.25 | 24,216 |
| 04 Jun 15 |
155.00000 -0.50 |
155.40 | 153.00 | 155.00 | 12,314 |
| 03 Jun 15 |
155.50000 +1.00 |
155.70 | 155.50 | 155.50 | 4,569 |
| 02 Jun 15 |
154.50000 +0.00 |
157.00 | 152.00 | 154.50 | 42,329 |
| 01 Jun 15 |
154.50000 +4.00 |
158.00 | 152.00 | 152.75 | 175,455 |
| 29 May 15 |
150.50000 +6.25 |
152.00 | 143.51 | 144.25 | 770,514 |
| 28 May 15 |
144.25000 +0.00 |
144.80 | 143.50 | 144.25 | 221,866 |
| 27 May 15 |
144.25000 +1.25 |
144.80 | 143.00 | 143.00 | 199,016 |
| 26 May 15 |
143.00000 -0.50 |
144.00 | 142.00 | 143.50 | 427,804 |
| 22 May 15 |
143.50000 +0.75 |
144.70 | 142.50 | 143.50 | 92,666 |
| 21 May 15 |
142.75000 -0.75 |
142.75 | 142.00 | 142.75 | 15,000 |
| 20 May 15 |
143.50000 +0.50 |
143.60 | 142.00 | 143.00 | 1,082,585 |
| 19 May 15 |
143.00000 +5.50 |
144.50 | 137.50 | 137.50 | 495,920 |
| 18 May 15 |
137.50000 -4.50 |
143.00 | 132.00 | 142.00 | 360,252 |
| 15 May 15 |
142.00000 +0.00 |
143.50 | 142.00 | 142.00 | 61,689 |
| 14 May 15 |
142.00000 +0.50 |
143.00 | 141.25 | 141.50 | 61,904 |
| 13 May 15 |
141.50000 +4.00 |
142.00 | 136.27 | 137.50 | 113,555 |
| 12 May 15 |
137.50000 +0.00 |
139.40 | 136.00 | 137.50 | 16,537 |
| 11 May 15 |
137.50000 +0.00 |
139.40 | 135.25 | 137.50 | 28,228 |
| 08 May 15 |
137.50000 +0.00 |
138.75 | 135.00 | 137.50 | 29,189 |
| 07 May 15 |
137.50000 -0.50 |
138.00 | 136.00 | 138.00 | 21,162 |
| 06 May 15 |
138.00000 -3.00 |
140.00 | 136.00 | 140.00 | 20,000 |
| 05 May 15 |
141.00000 -0.50 |
141.35 | 140.00 | 141.35 | 46,639 |
| 01 May 15 |
141.50000 +0.00 |
141.50 | 140.00 | 141.50 | 66,397 |
| 30 Apr 15 |
141.50000 +0.15 |
141.50 | 140.00 | 141.50 | 32,800 |
| 29 Apr 15 |
141.35001 -0.15 |
141.35 | 141.18 | 141.35 | 10,756 |
| 28 Apr 15 |
141.50000 +0.50 |
142.00 | 140.00 | 141.00 | 60,174 |
| 27 Apr 15 |
141.00000 -0.50 |
143.00 | 140.00 | 141.50 | 84,299 |
| 24 Apr 15 |
141.50000 +0.00 |
142.40 | 140.00 | 141.50 | 31,320 |
| 23 Apr 15 |
141.50000 -2.00 |
142.50 | 141.00 | 142.50 | 67,495 |
| 22 Apr 15 |
143.50000 +4.00 |
146.00 | 139.60 | 139.60 | 414,897 |
| 21 Apr 15 |
139.50000 +2.00 |
142.00 | 138.00 | 138.00 | 94,659 |
| 20 Apr 15 |
137.50000 +4.00 |
140.00 | 133.00 | 133.50 | 364,796 |
| 17 Apr 15 |
133.50000 +3.50 |
135.23 | 131.85 | 131.85 | 140,545 |
| 16 Apr 15 |
130.00000 -3.50 |
132.40 | 130.00 | 132.40 | 27,959 |
| 15 Apr 15 |
133.50000 +0.00 |
135.70 | 131.50 | 133.50 | 106,507 |
| 14 Apr 15 |
133.50000 -0.45 |
135.70 | 133.50 | 133.50 | 77,191 |
| 13 Apr 15 |
133.95000 +0.45 |
135.80 | 133.95 | 133.95 | 82,893 |
| 10 Apr 15 |
133.50000 +0.50 |
136.00 | 132.50 | 133.50 | 640,928 |
| 09 Apr 15 |
133.00000 -0.50 |
135.00 | 131.30 | 133.50 | 48,660 |
| 08 Apr 15 |
133.50000 +0.00 |
139.61 | 132.00 | 133.50 | 191,914 |
| 07 Apr 15 |
133.50000 +18.00 |
135.00 | 120.00 | 120.00 | 310,260 |
| 02 Apr 15 |
115.50000 +0.00 |
118.00 | 115.50 | 115.50 | 27,178 |
| 01 Apr 15 |
115.50000 +2.00 |
117.90 | 114.00 | 114.00 | 29,137 |
| 31 Mar 15 |
113.50000 -1.25 |
114.97 | 113.00 | 114.00 | 9,578 |
| 30 Mar 15 |
114.75000 +1.25 |
115.00 | 114.75 | 114.75 | 11,839 |
| 27 Mar 15 |
113.50000 +0.00 |
114.99 | 112.00 | 113.50 | 13,478 |
| 26 Mar 15 |
113.50000 +0.00 |
114.85 | 112.78 | 113.50 | 16,036 |
| 25 Mar 15 |
113.50000 +0.72 |
113.50 | 113.50 | 113.50 | 0 |
| 24 Mar 15 |
112.78000 -0.72 |
112.78 | 112.78 | 112.78 | 5,000 |
| 23 Mar 15 |
113.50000 +0.00 |
113.50 | 113.50 | 113.50 | 0 |
| 20 Mar 15 |
113.50000 +0.50 |
114.25 | 112.50 | 113.50 | 110,000 |
| 19 Mar 15 |
113.00000 +0.00 |
113.00 | 112.00 | 113.00 | 56,500 |
| 18 Mar 15 |
113.00000 +0.50 |
113.00 | 112.11 | 113.00 | 40,000 |
| 17 Mar 15 |
112.50000 -0.25 |
112.84 | 112.10 | 112.75 | 93,951 |
| 16 Mar 15 |
112.75000 +0.00 |
112.85 | 112.10 | 112.75 | 17,228 |
| 13 Mar 15 |
112.75000 +0.00 |
112.85 | 112.10 | 112.75 | 24,971 |
| 12 Mar 15 |
112.75000 +0.00 |
112.75 | 112.10 | 112.75 | 22,695 |
| 11 Mar 15 |
112.75000 +0.00 |
113.00 | 112.10 | 112.75 | 19,041 |
| 10 Mar 15 |
112.75000 +0.70 |
113.40 | 112.10 | 112.75 | 131,845 |
| 09 Mar 15 |
112.05000 +0.04 |
112.05 | 112.01 | 112.05 | 24,746 |
| 06 Mar 15 |
112.01500 -0.74 |
112.01 | 112.01 | 112.01 | 15,000 |
| 05 Mar 15 |
112.75000 +0.00 |
112.75 | 112.05 | 112.75 | 60,824 |
| 04 Mar 15 |
112.75000 +0.00 |
112.75 | 112.10 | 112.75 | 50,000 |
| 03 Mar 15 |
112.75000 +0.00 |
113.00 | 112.00 | 112.75 | 39,674 |
| 02 Mar 15 |
112.75000 -0.74 |
113.00 | 112.50 | 112.75 | 52,995 |
| 27 Feb 15 |
113.48500 +0.74 |
113.49 | 113.49 | 113.49 | 3,200 |
| 26 Feb 15 |
112.75000 +0.00 |
113.49 | 112.00 | 112.75 | 157,400 |
| 25 Feb 15 |
112.75000 +1.25 |
113.50 | 111.50 | 111.50 | 177,873 |
| 24 Feb 15 |
111.50000 +0.00 |
112.00 | 111.30 | 111.50 | 31,344 |
| 23 Feb 15 |
111.50000 +0.00 |
112.67 | 111.25 | 111.50 | 41,899 |
| 20 Feb 15 |
111.50000 +0.00 |
111.50 | 111.50 | 111.50 | 0 |
| 19 Feb 15 |
111.50000 +0.00 |
112.22 | 111.00 | 111.50 | 102,222 |
| 18 Feb 15 |
111.50000 -0.25 |
111.75 | 111.00 | 111.50 | 12,115 |
| 17 Feb 15 |
111.75000 -0.17 |
111.75 | 111.75 | 111.75 | 3,570 |
| 16 Feb 15 |
111.92000 -0.08 |
113.00 | 111.92 | 112.00 | 29,467 |
| 13 Feb 15 |
112.00000 -1.00 |
113.00 | 110.22 | 113.00 | 93,532 |
| 12 Feb 15 |
113.00000 -1.92 |
113.00 | 111.00 | 113.00 | 85,133 |
| 11 Feb 15 |
114.92000 +1.92 |
114.92 | 111.00 | 114.92 | 20,082 |
| 10 Feb 15 |
113.00000 -2.00 |
113.00 | 113.00 | 113.00 | 833 |
| 09 Feb 15 |
115.00000 -2.50 |
116.00 | 114.00 | 116.00 | 45,410 |
| 06 Feb 15 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 0 |
| 05 Feb 15 |
117.50000 -0.45 |
117.95 | 115.05 | 117.50 | 9,812 |
| 04 Feb 15 |
117.95000 +0.95 |
120.00 | 117.95 | 117.95 | 22,396 |
| 03 Feb 15 |
117.00000 -0.50 |
117.00 | 115.00 | 117.00 | 6,652 |
| 02 Feb 15 |
117.50000 -1.00 |
118.00 | 115.00 | 118.00 | 10,324 |
| 30 Jan 15 |
118.50000 -1.50 |
118.50 | 118.00 | 118.50 | 6,344 |
| 29 Jan 15 |
120.00000 +0.00 |
122.00 | 118.00 | 120.00 | 21,395 |
| 28 Jan 15 |
120.00000 -1.00 |
120.75 | 118.05 | 120.75 | 13,726 |
| 27 Jan 15 |
121.00000 -2.50 |
121.50 | 120.00 | 121.50 | 14,040 |
| 26 Jan 15 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 82,771 |
| 23 Jan 15 |
123.50000 +0.50 |
123.50 | 123.50 | 123.50 | 419 |
| 22 Jan 15 |
123.00000 -1.00 |
123.00 | 122.00 | 123.00 | 60,270 |
| 21 Jan 15 |
124.00000 +0.00 |
124.00 | 122.00 | 124.00 | 118,630 |
| 20 Jan 15 |
124.00000 +4.00 |
127.00 | 121.25 | 122.50 | 276,019 |
| 19 Jan 15 |
120.00000 +0.00 |
120.00 | 119.00 | 120.00 | 35,000 |
| 16 Jan 15 |
120.00000 +1.00 |
120.00 | 119.00 | 120.00 | 86,440 |
| 15 Jan 15 |
119.00000 -1.00 |
119.00 | 118.00 | 119.00 | 9,678 |
| 14 Jan 15 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 112,332 |
| 13 Jan 15 |
120.00000 +0.00 |
120.75 | 120.00 | 120.00 | 63,913 |
| 12 Jan 15 |
120.00000 +0.00 |
121.00 | 120.00 | 120.00 | 4,746 |
| 09 Jan 15 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 90,000 |
| 08 Jan 15 |
120.00000 +0.00 |
120.00 | 119.50 | 120.00 | 168,644 |
| 07 Jan 15 |
120.00000 +0.50 |
122.00 | 119.20 | 119.50 | 17,928 |
| 06 Jan 15 |
119.50000 +0.50 |
119.50 | 117.00 | 119.50 | 11,050 |
| 05 Jan 15 |
119.00000 +1.11 |
119.00 | 116.00 | 119.00 | 33,500 |
| 02 Jan 15 |
117.88820 -1.11 |
117.89 | 117.89 | 117.89 | 4,641 |
| 31 Dec 14 |
119.00000 +0.00 |
119.00 | 119.00 | 119.00 | 0 |
| 30 Dec 14 |
119.00000 -1.00 |
119.00 | 119.00 | 119.00 | 10,000 |
| 29 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 24 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 23 Dec 14 |
120.00000 +1.00 |
120.00 | 117.00 | 120.00 | 64,178 |
| 22 Dec 14 |
119.00000 +0.53 |
119.50 | 117.70 | 118.50 | 86,000 |
| 19 Dec 14 |
118.47000 -0.03 |
118.47 | 117.00 | 118.47 | 21,750 |
| 18 Dec 14 |
118.50000 +2.00 |
120.00 | 117.25 | 117.50 | 110,000 |
| 17 Dec 14 |
116.50000 +1.00 |
118.00 | 116.00 | 116.00 | 77,001 |
| 16 Dec 14 |
115.50000 -2.00 |
115.85 | 115.00 | 115.85 | 7,110 |
| 15 Dec 14 |
117.50000 +0.50 |
117.50 | 117.50 | 117.50 | 0 |
| 12 Dec 14 |
117.00000 -0.50 |
117.00 | 115.50 | 117.00 | 8,100 |
| 11 Dec 14 |
117.50000 -4.50 |
120.00 | 115.00 | 120.00 | 87,762 |
| 10 Dec 14 |
122.00000 -2.00 |
124.00 | 120.00 | 122.00 | 39,500 |
| 09 Dec 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 32,700 |
| 08 Dec 14 |
124.00000 +2.00 |
124.00 | 124.00 | 124.00 | 2,250 |
| 05 Dec 14 |
122.00000 +1.50 |
123.00 | 120.00 | 120.50 | 28,500 |
| 04 Dec 14 |
120.50000 -0.50 |
122.00 | 119.92 | 120.50 | 10,000 |
| 03 Dec 14 |
121.00000 +1.00 |
122.00 | 121.00 | 121.00 | 7,909 |
| 02 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 01 Dec 14 |
120.00000 +3.50 |
122.00 | 116.25 | 117.00 | 92,618 |
| 28 Nov 14 |
116.50000 +4.00 |
118.00 | 114.28 | 114.28 | 43,500 |
| 27 Nov 14 |
112.50000 +0.00 |
114.00 | 112.50 | 112.50 | 35,000 |
| 26 Nov 14 |
112.50000 +0.00 |
112.50 | 112.50 | 112.50 | 0 |
| 25 Nov 14 |
112.50000 -0.50 |
112.50 | 112.50 | 112.50 | 0 |
| 24 Nov 14 |
113.00000 +1.00 |
113.00 | 113.00 | 113.00 | 2,204 |
| 21 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 20 Nov 14 |
112.00000 +1.00 |
112.00 | 112.00 | 112.00 | 0 |
| 19 Nov 14 |
111.00000 -1.00 |
111.00 | 110.00 | 111.00 | 38,548 |
| 18 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 17 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 14 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 13 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 12 Nov 14 |
112.00000 -2.00 |
113.50 | 110.00 | 113.50 | 48,000 |
| 11 Nov 14 |
114.00000 +2.00 |
114.00 | 112.00 | 112.00 | 28,292 |
| 10 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 5,000 |
| 07 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 06 Nov 14 |
112.00000 +1.50 |
112.00 | 112.00 | 112.00 | 5,000 |
| 05 Nov 14 |
110.50000 -2.50 |
113.50 | 108.00 | 113.50 | 112,207 |
| 04 Nov 14 |
113.00000 -0.50 |
113.00 | 113.00 | 113.00 | 5,000 |
| 03 Nov 14 |
113.50000 -0.50 |
113.50 | 113.50 | 113.50 | 2,150 |
| 31 Oct 14 |
114.00000 -1.00 |
114.00 | 113.25 | 114.00 | 6,167 |
| 30 Oct 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 29 Oct 14 |
115.00000 +1.00 |
116.00 | 113.00 | 115.00 | 326,506 |
| 28 Oct 14 |
114.00000 +6.00 |
114.00 | 108.00 | 108.00 | 157,267 |
| 27 Oct 14 |
108.00000 -0.50 |
108.00 | 108.00 | 108.00 | 0 |
| 24 Oct 14 |
108.50000 +0.00 |
108.50 | 108.50 | 108.50 | 0 |
| 23 Oct 14 |
108.50000 -2.50 |
111.69 | 105.00 | 111.00 | 42,499 |
| 22 Oct 14 |
111.00000 +1.00 |
111.75 | 111.00 | 111.00 | 51,587 |
| 21 Oct 14 |
110.00000 -1.00 |
110.00 | 109.60 | 110.00 | 8,207 |
| 20 Oct 14 |
111.00000 +3.00 |
112.00 | 107.70 | 108.00 | 58,571 |
| 17 Oct 14 |
108.00000 +2.50 |
108.00 | 105.25 | 105.50 | 76,784 |
| 16 Oct 14 |
105.50000 +0.00 |
106.00 | 105.25 | 106.00 | 199,625 |
| 15 Oct 14 |
105.50000 -6.50 |
112.00 | 105.00 | 112.00 | 37,915 |
| 14 Oct 14 |
112.00000 -3.50 |
112.00 | 112.00 | 112.00 | 10,106 |
| 13 Oct 14 |
115.50000 +0.25 |
115.50 | 115.50 | 115.50 | 0 |
| 10 Oct 14 |
115.25000 -0.25 |
115.25 | 115.00 | 115.25 | 2,116 |
| 09 Oct 14 |
115.50000 +0.50 |
115.50 | 115.00 | 115.50 | 87,730 |
| 08 Oct 14 |
115.00000 -3.00 |
118.50 | 114.25 | 118.50 | 83,823 |
| 07 Oct 14 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 30,734 |
| 06 Oct 14 |
119.00000 -4.50 |
124.00 | 118.00 | 124.00 | 281,415 |
| 03 Oct 14 |
123.50000 -5.50 |
126.00 | 122.50 | 126.00 | 90,584 |
| 02 Oct 14 |
129.00000 -0.50 |
129.00 | 127.00 | 129.00 | 13,960 |
| 01 Oct 14 |
129.50000 +1.50 |
129.50 | 129.50 | 129.50 | 0 |
| 30 Sep 14 |
128.00000 +0.00 |
129.20 | 126.00 | 128.00 | 21,547 |
| 29 Sep 14 |
128.00000 +0.00 |
129.20 | 126.00 | 128.00 | 11,455 |
| 26 Sep 14 |
128.00000 -0.50 |
130.00 | 126.50 | 128.50 | 20,840 |
| 25 Sep 14 |
128.50000 +0.00 |
130.00 | 128.00 | 128.50 | 10,806 |
| 24 Sep 14 |
128.50000 -2.00 |
132.00 | 127.00 | 130.50 | 25,834 |
| 23 Sep 14 |
130.50000 +0.00 |
130.50 | 130.50 | 130.50 | 0 |
| 22 Sep 14 |
130.50000 -0.50 |
132.00 | 129.00 | 131.00 | 111,954 |
| 19 Sep 14 |
131.00000 +0.00 |
132.00 | 127.50 | 131.00 | 84,291 |
| 18 Sep 14 |
131.00000 +0.00 |
131.00 | 131.00 | 131.00 | 0 |
| 17 Sep 14 |
131.00000 +0.00 |
132.00 | 129.00 | 131.00 | 37,955 |
| 16 Sep 14 |
131.00000 +0.00 |
132.00 | 131.00 | 131.00 | 217,787 |
| 15 Sep 14 |
131.00000 +0.00 |
132.00 | 131.00 | 131.00 | 50,520 |
| 12 Sep 14 |
131.00000 +0.50 |
132.00 | 131.00 | 131.00 | 42,602 |
| 11 Sep 14 |
130.50000 -4.00 |
133.50 | 129.00 | 133.50 | 66,844 |
| 10 Sep 14 |
134.50000 +2.00 |
137.00 | 133.00 | 133.50 | 421,302 |
| 09 Sep 14 |
132.50000 +1.50 |
134.00 | 130.19 | 131.00 | 439,753 |
| 08 Sep 14 |
131.00000 +8.00 |
135.59 | 127.97 | 127.97 | 456,372 |
| 05 Sep 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 23,097 |
| 04 Sep 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 0 |
| 03 Sep 14 |
123.00000 +0.50 |
123.00 | 122.50 | 122.50 | 288,321 |
| 02 Sep 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 5,705 |
| 01 Sep 14 |
122.50000 +0.00 |
122.50 | 121.00 | 122.50 | 66,259 |
| 29 Aug 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 5,000 |
| 28 Aug 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 0 |
| 27 Aug 14 |
122.50000 +0.50 |
122.50 | 122.50 | 122.50 | 0 |
| 26 Aug 14 |
122.00000 -1.00 |
122.00 | 122.00 | 122.00 | 8,616 |
| 22 Aug 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 0 |
| 21 Aug 14 |
123.00000 +0.00 |
123.00 | 122.00 | 123.00 | 29,250 |
| 20 Aug 14 |
123.00000 -0.50 |
123.00 | 123.00 | 123.00 | 5,310 |
| 19 Aug 14 |
123.50000 +0.00 |
123.50 | 123.00 | 123.50 | 25,000 |
| 18 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 0 |
| 15 Aug 14 |
123.50000 +0.50 |
123.50 | 123.45 | 123.50 | 24,112 |
| 14 Aug 14 |
123.00000 -0.50 |
123.00 | 123.00 | 123.00 | 9,648 |
| 13 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 0 |
| 12 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 151,000 |
| 11 Aug 14 |
123.50000 +0.50 |
123.50 | 123.50 | 123.50 | 0 |
| 08 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 7,100 |
| 07 Aug 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 0 |
| 06 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 1,100 |
| 05 Aug 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 0 |
| 04 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 785 |
| 01 Aug 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 0 |
| 31 Jul 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 1,763 |
| 30 Jul 14 |
124.00000 +0.00 |
124.00 | 123.00 | 124.00 | 11,000 |
| 29 Jul 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 6,199 |
| 28 Jul 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 10,000 |
| 25 Jul 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 201,428 |
| 24 Jul 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 260,000 |
| 23 Jul 14 |
124.00000 -2.00 |
124.00 | 124.00 | 124.00 | 20,000 |
| 22 Jul 14 |
126.00000 +0.00 |
126.13 | 125.00 | 126.00 | 12,568 |
| 21 Jul 14 |
126.00000 +0.00 |
126.00 | 126.00 | 126.00 | 0 |
| 18 Jul 14 |
126.00000 +2.00 |
126.00 | 126.00 | 126.00 | 2,500 |
| 17 Jul 14 |
124.00000 -1.50 |
124.00 | 124.00 | 124.00 | 3,887 |
| 16 Jul 14 |
125.50000 +2.43 |
125.50 | 123.05 | 125.50 | 151,000 |
| 15 Jul 14 |
123.07500 -2.43 |
123.07 | 123.07 | 123.07 | 373 |
| 14 Jul 14 |
125.50000 +0.00 |
126.50 | 123.90 | 125.50 | 252,443 |
| 11 Jul 14 |
125.50000 -1.00 |
126.50 | 125.00 | 126.50 | 105,000 |
| 10 Jul 14 |
126.50000 -5.50 |
131.50 | 125.00 | 131.50 | 61,335 |
| 09 Jul 14 |
132.00000 -1.50 |
132.00 | 132.00 | 132.00 | 807 |
| 08 Jul 14 |
133.50000 -0.75 |
133.50 | 133.50 | 133.50 | 749 |
| 07 Jul 14 |
134.25000 +0.00 |
134.25 | 131.50 | 134.25 | 222,269 |
| 04 Jul 14 |
134.25000 +0.00 |
136.00 | 131.50 | 134.25 | 6,188 |
| 03 Jul 14 |
134.25000 +2.25 |
140.00 | 132.00 | 137.50 | 377,052 |
| 02 Jul 14 |
132.00000 +0.00 |
132.00 | 130.06 | 132.00 | 1,151,150 |
| 01 Jul 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 30 Jun 14 |
132.00000 +0.00 |
132.00 | 130.00 | 132.00 | 165,000 |
| 27 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 26 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 100,000 |
| 25 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 24 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 23 Jun 14 |
132.00000 -0.50 |
134.00 | 130.00 | 132.50 | 8,626 |
| 20 Jun 14 |
132.50000 +8.50 |
134.00 | 124.00 | 124.00 | 190,409 |
| 19 Jun 14 |
124.00000 +1.50 |
125.00 | 124.00 | 124.00 | 33,603 |
| 18 Jun 14 |
122.50000 +0.00 |
124.50 | 121.25 | 122.50 | 47,500 |
| 17 Jun 14 |
122.50000 +4.50 |
124.00 | 117.00 | 117.50 | 100,730 |
| 16 Jun 14 |
118.00000 +1.50 |
118.23 | 118.00 | 118.00 | 9,965 |
| 13 Jun 14 |
116.50000 -1.45 |
116.50 | 116.50 | 116.50 | 3,714 |
| 12 Jun 14 |
117.95000 -0.04 |
118.00 | 117.95 | 117.95 | 6,687 |
| 11 Jun 14 |
117.98500 -2.01 |
119.32 | 117.99 | 119.32 | 24,623 |
| 10 Jun 14 |
120.00000 +2.00 |
121.50 | 118.00 | 120.00 | 28,928 |
| 09 Jun 14 |
118.00000 -3.50 |
118.00 | 118.00 | 118.00 | 5,660 |
| 06 Jun 14 |
121.50000 -2.50 |
123.00 | 121.00 | 121.50 | 20,132 |
| 05 Jun 14 |
124.00000 +2.50 |
124.00 | 124.00 | 124.00 | 9,648 |
| 04 Jun 14 |
121.50000 +0.00 |
121.50 | 121.50 | 121.50 | 0 |
| 03 Jun 14 |
121.50000 +1.00 |
125.00 | 120.00 | 120.50 | 77,563 |
| 02 Jun 14 |
120.50000 +4.50 |
123.00 | 118.50 | 118.50 | 24,997 |
| 30 May 14 |
116.00000 -2.00 |
116.00 | 115.50 | 116.00 | 7,000 |
| 29 May 14 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 0 |
| 28 May 14 |
118.00000 +0.50 |
119.00 | 117.00 | 117.50 | 93,586 |
| 27 May 14 |
117.50000 +2.50 |
118.00 | 114.60 | 114.60 | 103,454 |
| 23 May 14 |
115.00000 +3.00 |
115.00 | 110.60 | 112.00 | 21,385 |
| 22 May 14 |
112.00000 +2.00 |
112.00 | 109.00 | 110.00 | 27,318 |
| 21 May 14 |
110.00000 +1.00 |
112.00 | 108.55 | 109.00 | 72,395 |
| 20 May 14 |
109.00000 +5.00 |
109.00 | 104.58 | 104.58 | 76,487 |
| 19 May 14 |
104.00000 +4.50 |
107.00 | 102.50 | 103.00 | 116,935 |
| 16 May 14 |
99.50000 -4.50 |
103.00 | 98.00 | 103.00 | 198,543 |
| 15 May 14 |
104.00000 +0.00 |
105.00 | 104.00 | 105.00 | 9,835 |
| 14 May 14 |
104.00000 -3.00 |
104.00 | 104.00 | 104.00 | 5,000 |
| 13 May 14 |
107.00000 +1.50 |
107.00 | 107.00 | 107.00 | 16,520 |
| 12 May 14 |
105.50000 +0.50 |
105.50 | 105.50 | 105.50 | 0 |
| 09 May 14 |
105.00000 -0.06 |
105.00 | 104.06 | 105.00 | 6,000 |
| 08 May 14 |
105.06000 +0.06 |
105.06 | 105.00 | 105.06 | 5,997 |
| 07 May 14 |
105.00000 -2.00 |
105.00 | 105.00 | 105.00 | 20,000 |
| 06 May 14 |
107.00000 +0.00 |
107.00 | 107.00 | 107.00 | 0 |
| 02 May 14 |
107.00000 +0.00 |
108.50 | 105.00 | 107.00 | 24,000 |
| 01 May 14 |
107.00000 -0.50 |
107.00 | 105.00 | 107.00 | 28,500 |
| 30 Apr 14 |
107.50000 -0.50 |
108.50 | 105.00 | 107.75 | 30,941 |
| 29 Apr 14 |
108.00000 +1.70 |
108.00 | 108.00 | 108.00 | 19,000 |
| 28 Apr 14 |
106.30000 -1.45 |
106.30 | 106.30 | 106.30 | 848 |
| 25 Apr 14 |
107.75000 +0.75 |
107.75 | 107.75 | 107.75 | 0 |
| 24 Apr 14 |
107.00000 +0.25 |
107.00 | 107.00 | 107.00 | 100,000 |
| 23 Apr 14 |
106.75000 -1.00 |
106.75 | 106.30 | 106.75 | 12,000 |
| 22 Apr 14 |
107.75000 +1.50 |
107.75 | 107.75 | 107.75 | 0 |
| 17 Apr 14 |
106.25000 +0.00 |
106.25 | 106.25 | 106.25 | 500 |
| 16 Apr 14 |
106.25000 -1.25 |
106.25 | 106.25 | 106.25 | 4,000 |
| 15 Apr 14 |
107.50000 +0.00 |
107.50 | 107.50 | 107.50 | 0 |
| 14 Apr 14 |
107.50000 +2.50 |
107.50 | 105.00 | 107.50 | 69,400 |
| 11 Apr 14 |
105.00000 -3.90 |
105.00 | 105.00 | 105.00 | 8,076 |
| 10 Apr 14 |
108.90000 +0.00 |
108.90 | 108.90 | 108.90 | 4,385 |
| 09 Apr 14 |
108.90000 +0.40 |
109.00 | 108.90 | 108.90 | 3,674 |
| 08 Apr 14 |
108.50000 -4.00 |
117.75 | 106.00 | 115.50 | 365,526 |
| 07 Apr 14 |
112.50000 +1.00 |
113.40 | 111.30 | 112.50 | 9,377 |
| 04 Apr 14 |
111.50000 -0.50 |
111.50 | 111.50 | 111.50 | 15,000 |
| 03 Apr 14 |
112.00000 -0.50 |
112.00 | 111.50 | 112.00 | 40,000 |
| 02 Apr 14 |
112.50000 +0.00 |
114.00 | 111.50 | 112.50 | 9,700 |
| 01 Apr 14 |
112.50000 +1.00 |
114.00 | 111.00 | 112.50 | 31,700 |
| 31 Mar 14 |
111.50000 +0.00 |
111.50 | 111.50 | 111.50 | 5,000 |
| 28 Mar 14 |
111.50000 -1.00 |
111.50 | 111.50 | 111.50 | 14,842 |
| 27 Mar 14 |
112.50000 -0.50 |
112.62 | 111.50 | 112.62 | 9,364 |
| 26 Mar 14 |
113.00000 -1.00 |
113.00 | 112.00 | 113.00 | 12,962 |
| 25 Mar 14 |
114.00000 +0.00 |
114.00 | 113.00 | 114.00 | 6,031 |
| 24 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 0 |
| 21 Mar 14 |
114.00000 +0.00 |
114.00 | 113.10 | 114.00 | 11,741 |
| 20 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 0 |
| 19 Mar 14 |
114.00000 +0.00 |
114.00 | 113.00 | 114.00 | 27,000 |
| 18 Mar 14 |
114.00000 +0.90 |
114.00 | 114.00 | 114.00 | 0 |
| 17 Mar 14 |
113.10000 -1.90 |
113.10 | 113.10 | 113.10 | 5,000 |
| 14 Mar 14 |
115.00000 +1.90 |
115.00 | 115.00 | 115.00 | 3,684 |
| 13 Mar 14 |
113.10000 -0.88 |
113.10 | 113.10 | 113.10 | 9,362 |
| 12 Mar 14 |
113.98000 +0.88 |
113.98 | 113.10 | 113.98 | 6,572 |
| 11 Mar 14 |
113.10000 -0.90 |
113.10 | 113.02 | 113.10 | 6,174 |
| 10 Mar 14 |
114.00000 +0.30 |
114.00 | 113.00 | 114.00 | 116,105 |
| 07 Mar 14 |
113.70000 -0.30 |
113.70 | 113.70 | 113.70 | 600 |
| 06 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 50,000 |
| 05 Mar 14 |
114.00000 +0.00 |
115.00 | 113.70 | 114.00 | 11,260 |
| 04 Mar 14 |
114.00000 -0.25 |
114.00 | 114.00 | 114.00 | 0 |
| 03 Mar 14 |
114.25000 +0.00 |
115.10 | 113.70 | 114.25 | 23,500 |
| 28 Feb 14 |
114.25000 +0.00 |
114.25 | 114.25 | 114.25 | 0 |
| 27 Feb 14 |
114.25000 -0.85 |
114.25 | 114.25 | 114.25 | 0 |
| 26 Feb 14 |
115.10000 +0.10 |
115.10 | 115.10 | 115.10 | 811 |
| 25 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 24 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 21 Feb 14 |
115.00000 -0.10 |
116.00 | 115.00 | 115.00 | 14,000 |
| 20 Feb 14 |
115.10000 +0.10 |
115.10 | 115.10 | 115.10 | 25,000 |
| 19 Feb 14 |
115.00000 -2.00 |
115.00 | 115.00 | 115.00 | 1,082 |
| 18 Feb 14 |
117.00000 +2.00 |
117.00 | 117.00 | 117.00 | 12,500 |
| 17 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 14 Feb 14 |
115.00000 +0.00 |
116.50 | 114.40 | 115.00 | 20,000 |
| 13 Feb 14 |
115.00000 +0.40 |
115.00 | 115.00 | 115.00 | 0 |
| 12 Feb 14 |
114.60000 +0.00 |
114.60 | 114.60 | 114.60 | 2,000 |
| 11 Feb 14 |
114.60000 -0.40 |
114.60 | 114.60 | 114.60 | 1,591 |
| 10 Feb 14 |
115.00000 -2.00 |
116.00 | 113.50 | 115.00 | 37,198 |
| 07 Feb 14 |
117.00000 +0.50 |
117.00 | 117.00 | 117.00 | 800 |
| 06 Feb 14 |
116.50000 +1.50 |
116.50 | 116.50 | 116.50 | 10,000 |
| 05 Feb 14 |
115.00000 -1.35 |
115.25 | 114.00 | 115.25 | 87,000 |
| 04 Feb 14 |
116.35000 -0.40 |
116.35 | 115.50 | 116.35 | 12,846 |
| 03 Feb 14 |
116.75000 +1.75 |
118.00 | 115.00 | 116.50 | 20,425 |
| 31 Jan 14 |
115.00000 -1.50 |
115.00 | 115.00 | 115.00 | 5,600 |
| 30 Jan 14 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 13,570 |
| 29 Jan 14 |
116.50000 -1.00 |
121.00 | 115.00 | 118.00 | 99,704 |
| 28 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 5,000 |
| 27 Jan 14 |
117.50000 +0.00 |
120.00 | 117.50 | 117.50 | 22,931 |
| 24 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 10,000 |
| 23 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 3,000 |
| 22 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 6,950 |
| 21 Jan 14 |
117.50000 -3.50 |
120.00 | 117.50 | 120.00 | 231,260 |
| 20 Jan 14 |
121.00000 -1.50 |
121.00 | 120.05 | 121.00 | 36,453 |
| 17 Jan 14 |
122.50000 -0.50 |
122.50 | 122.50 | 122.50 | 2,000 |
| 16 Jan 14 |
123.00000 +0.00 |
125.00 | 121.80 | 123.00 | 85,100 |
| 15 Jan 14 |
123.00000 +4.00 |
124.76 | 121.00 | 121.00 | 86,497 |
| 14 Jan 14 |
119.00000 +7.50 |
120.29 | 114.50 | 114.50 | 65,508 |
| 13 Jan 14 |
111.50000 +0.00 |
114.00 | 109.00 | 111.50 | 23,038 |
| 10 Jan 14 |
111.50000 +0.50 |
111.78 | 109.00 | 111.78 | 23,137 |
| 09 Jan 14 |
111.00000 -1.50 |
111.00 | 111.00 | 111.00 | 7,200 |
| 08 Jan 14 |
112.50000 +0.00 |
114.00 | 111.00 | 112.50 | 121,245 |
| 07 Jan 14 |
112.50000 +0.00 |
112.88 | 111.30 | 112.00 | 93,794 |
| 06 Jan 14 |
112.50000 +0.00 |
113.00 | 112.50 | 112.50 | 99,380 |
| 03 Jan 14 |
112.50000 +0.00 |
113.50 | 112.50 | 112.50 | 164,502 |
| 02 Jan 14 |
112.50000 +1.00 |
114.00 | 111.50 | 111.50 | 7,190 |
| 31 Dec 13 |
111.50000 +0.00 |
114.00 | 110.00 | 111.50 | 256,785 |
| 30 Dec 13 |
111.50000 +1.50 |
112.50 | 110.00 | 111.50 | 27,500 |
| 27 Dec 13 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 2,500 |
| 24 Dec 13 |
110.00000 -3.50 |
110.00 | 110.00 | 110.00 | 15,760 |
| 23 Dec 13 |
113.50000 +1.00 |
114.00 | 113.50 | 113.50 | 25,326 |
| 20 Dec 13 |
112.50000 +1.50 |
115.00 | 111.00 | 111.00 | 23,494 |
| 19 Dec 13 |
111.00000 +9.25 |
114.00 | 102.50 | 102.50 | 35,187 |
| 18 Dec 13 |
101.75000 +1.75 |
101.75 | 101.75 | 101.75 | 0 |
| 17 Dec 13 |
100.00000 -2.00 |
100.00 | 100.00 | 100.00 | 10,000 |
| 16 Dec 13 |
102.00000 -1.63 |
102.70 | 100.00 | 102.25 | 4,109 |
| 13 Dec 13 |
103.62500 +0.88 |
103.63 | 103.63 | 103.63 | 4,200 |
| 12 Dec 13 |
102.75000 -2.25 |
105.00 | 101.00 | 104.50 | 291,500 |
| 11 Dec 13 |
105.00000 +8.50 |
106.00 | 96.00 | 96.00 | 786,977 |
| 10 Dec 13 |
96.50000 -0.50 |
97.97 | 96.50 | 96.50 | 605,000 |
| 09 Dec 13 |
97.00000 +1.70 |
98.00 | 97.00 | 97.00 | 39,315 |
| 06 Dec 13 |
95.30000 -1.70 |
95.30 | 95.30 | 95.30 | 14,000 |
| 05 Dec 13 |
97.00000 +0.50 |
97.00 | 97.00 | 97.00 | 32,464 |
| 04 Dec 13 |
96.50000 -0.50 |
97.00 | 95.30 | 96.50 | 4,500 |
| 03 Dec 13 |
97.00000 +0.00 |
97.00 | 97.00 | 97.00 | 25,246 |
| 02 Dec 13 |
97.00000 +1.00 |
97.00 | 96.00 | 96.00 | 168,222 |
| 29 Nov 13 |
96.00000 +0.50 |
96.00 | 94.00 | 95.50 | 85,093 |
| 28 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 27 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 26 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 2,094 |
| 25 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 22 Nov 13 |
95.50000 +0.50 |
95.50 | 95.50 | 95.50 | 0 |
| 21 Nov 13 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 6,400 |
| 20 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 5,208 |
| 19 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 0 |
| 18 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 0 |
| 15 Nov 13 |
96.00000 -0.50 |
96.50 | 95.00 | 96.50 | 4,715 |
| 14 Nov 13 |
96.50000 +0.50 |
96.50 | 94.50 | 96.00 | 8,246 |
| 13 Nov 13 |
96.00000 -2.00 |
98.00 | 94.00 | 98.00 | 52,700 |
| 12 Nov 13 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 5,000 |
| 11 Nov 13 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 261 |
| 08 Nov 13 |
99.00000 +0.00 |
99.00 | 98.00 | 99.00 | 17,591 |
| 07 Nov 13 |
99.00000 +2.00 |
100.00 | 98.00 | 98.00 | 51,787 |
| 06 Nov 13 |
97.00000 +1.25 |
97.95 | 95.26 | 95.50 | 130,384 |
| 05 Nov 13 |
95.75000 -1.25 |
97.00 | 95.75 | 96.50 | 141,473 |
| 04 Nov 13 |
97.00000 -1.50 |
98.00 | 97.00 | 98.00 | 13,122 |
| 01 Nov 13 |
98.50000 +0.00 |
98.50 | 98.50 | 98.50 | 50,000 |
| 31 Oct 13 |
98.50000 +0.50 |
99.55 | 96.00 | 98.00 | 50,165 |
| 30 Oct 13 |
98.00000 +1.00 |
99.00 | 97.00 | 97.00 | 31,195 |
| 29 Oct 13 |
97.00000 -2.00 |
100.45 | 95.00 | 99.00 | 67,926 |
| 28 Oct 13 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 0 |
| 25 Oct 13 |
99.00000 -0.50 |
100.45 | 97.00 | 99.50 | 4,899 |
| 24 Oct 13 |
99.50000 +0.00 |
99.50 | 99.50 | 99.50 | 0 |
| 23 Oct 13 |
99.50000 -3.50 |
103.50 | 97.04 | 103.00 | 125,338 |
| 22 Oct 13 |
103.00000 +1.50 |
103.00 | 101.00 | 102.00 | 27,174 |
| 21 Oct 13 |
101.50000 +1.00 |
102.00 | 98.00 | 100.50 | 59,132 |
| 18 Oct 13 |
100.50000 -0.50 |
105.00 | 100.00 | 101.00 | 134,202 |
| 17 Oct 13 |
101.00000 +6.00 |
102.00 | 95.00 | 95.50 | 1,294,468 |
| 16 Oct 13 |
95.00000 +5.50 |
95.00 | 90.00 | 90.00 | 1,127,543 |
| 15 Oct 13 |
89.50000 +0.50 |
91.00 | 88.00 | 88.50 | 80,000 |
| 14 Oct 13 |
89.00000 +1.97 |
90.00 | 89.00 | 89.00 | 38,298 |
| 11 Oct 13 |
87.03000 -2.47 |
87.03 | 87.00 | 87.03 | 13,000 |
| 10 Oct 13 |
89.50000 +1.50 |
91.00 | 89.50 | 89.50 | 68,362 |
| 09 Oct 13 |
88.00000 +0.00 |
89.00 | 87.50 | 88.00 | 38,873 |
| 08 Oct 13 |
88.00000 +9.00 |
91.00 | 82.00 | 83.50 | 524,080 |
| 07 Oct 13 |
79.00000 +5.25 |
79.70 | 76.75 | 76.75 | 213,000 |
| 04 Oct 13 |
73.75000 -0.25 |
73.75 | 73.75 | 73.75 | 45,000 |
| 03 Oct 13 |
74.00000 +0.08 |
75.00 | 73.00 | 74.00 | 21,225 |
| 02 Oct 13 |
73.92000 -0.08 |
73.92 | 73.92 | 73.92 | 250,000 |
| 01 Oct 13 |
74.00000 -1.00 |
74.00 | 74.00 | 74.00 | 0 |
| 30 Sep 13 |
75.00000 +1.00 |
75.00 | 75.00 | 75.00 | 5,000 |
| 27 Sep 13 |
74.00000 +0.00 |
75.00 | 73.65 | 74.00 | 1,908 |
| 26 Sep 13 |
74.00000 +1.10 |
74.50 | 72.90 | 74.50 | 340,000 |
| 25 Sep 13 |
72.90000 -1.60 |
72.90 | 72.90 | 72.90 | 100,000 |
| 24 Sep 13 |
74.50000 +0.00 |
75.00 | 74.30 | 74.50 | 3,823 |
| 23 Sep 13 |
74.50000 +0.00 |
75.75 | 74.10 | 74.50 | 2,099 |
| 20 Sep 13 |
74.50000 -0.65 |
75.00 | 74.00 | 75.00 | 30,011 |
| 19 Sep 13 |
75.15000 +0.90 |
75.15 | 73.00 | 74.25 | 77,500 |
| 18 Sep 13 |
74.25000 -0.75 |
77.00 | 73.00 | 75.00 | 60,627 |
| 17 Sep 13 |
75.00000 +3.50 |
77.00 | 71.50 | 71.50 | 205,000 |
| 16 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 13 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 9 |
| 12 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 11 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 10 Sep 13 |
71.50000 +0.00 |
72.50 | 70.60 | 71.50 | 48,333 |
| 09 Sep 13 |
71.50000 +0.00 |
73.00 | 71.50 | 71.50 | 11,960 |
| 06 Sep 13 |
71.50000 -0.50 |
71.50 | 71.50 | 71.50 | 0 |
| 05 Sep 13 |
72.00000 +0.50 |
72.00 | 70.60 | 71.50 | 43,333 |
| 04 Sep 13 |
71.50000 +0.00 |
72.00 | 71.00 | 71.50 | 49,560 |
| 03 Sep 13 |
71.50000 +4.00 |
75.00 | 71.50 | 71.50 | 61,634 |
| 02 Sep 13 |
67.50000 +2.50 |
67.80 | 66.00 | 66.00 | 21,800 |
| 30 Aug 13 |
65.00000 +0.50 |
65.00 | 65.00 | 65.00 | 0 |
| 29 Aug 13 |
64.50000 -0.50 |
64.50 | 64.50 | 64.50 | 10,000 |
| 28 Aug 13 |
65.00000 +3.40 |
66.00 | 62.00 | 62.00 | 98,125 |
| 27 Aug 13 |
61.60000 -0.40 |
61.60 | 61.60 | 61.60 | 5,000 |
| 23 Aug 13 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 0 |
| 22 Aug 13 |
62.00000 +0.80 |
62.00 | 62.00 | 62.00 | 0 |
| 21 Aug 13 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 900 |
| 20 Aug 13 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 900 |
| 19 Aug 13 |
61.20000 -0.80 |
61.20 | 61.20 | 61.20 | 4,816 |
| 16 Aug 13 |
62.00000 -1.75 |
64.00 | 61.20 | 63.25 | 70,207 |
| 15 Aug 13 |
63.75000 +0.45 |
63.75 | 63.75 | 63.75 | 0 |
| 14 Aug 13 |
63.30000 -0.70 |
63.30 | 63.30 | 63.30 | 1,860 |
| 13 Aug 13 |
64.00000 +0.00 |
64.50 | 63.50 | 64.00 | 40,000 |
| 12 Aug 13 |
64.00000 +3.00 |
64.00 | 60.35 | 60.50 | 40,000 |
| 09 Aug 13 |
61.00000 +1.00 |
61.00 | 61.00 | 61.00 | 5,803 |
| 08 Aug 13 |
60.00000 -0.75 |
61.50 | 59.80 | 60.75 | 22,461 |
| 07 Aug 13 |
60.75000 -5.25 |
60.75 | 60.75 | 60.75 | 2,823 |
| 06 Aug 13 |
66.00000 +5.25 |
66.00 | 66.00 | 66.00 | 16,568 |
| 05 Aug 13 |
60.75000 +0.00 |
60.75 | 60.75 | 60.75 | 0 |
| 02 Aug 13 |
60.75000 +0.00 |
60.75 | 60.75 | 60.75 | 0 |
| 01 Aug 13 |
60.75000 -0.75 |
61.00 | 60.00 | 61.00 | 15,000 |
| 31 Jul 13 |
61.50000 -1.00 |
61.50 | 61.50 | 61.50 | 15,000 |
| 30 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 29 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 26 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 25 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 24 Jul 13 |
62.50000 -1.50 |
64.00 | 62.00 | 64.00 | 140,000 |
| 23 Jul 13 |
64.00500 +0.00 |
64.00 | 64.00 | 64.00 | 102,819 |
| 22 Jul 13 |
64.00000 -0.38 |
64.00 | 64.00 | 64.00 | 50,000 |
| 19 Jul 13 |
64.37500 +1.38 |
64.90 | 63.00 | 63.00 | 427,802 |
| 18 Jul 13 |
63.00000 +0.50 |
63.00 | 63.00 | 63.00 | 44,873 |
| 17 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 16 Jul 13 |
62.50000 -0.50 |
62.50 | 62.50 | 62.50 | 0 |
| 15 Jul 13 |
63.00000 +0.00 |
63.20 | 63.00 | 63.00 | 130,450 |
| 12 Jul 13 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 19,550 |
| 11 Jul 13 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 0 |
| 10 Jul 13 |
63.00000 -1.00 |
63.00 | 63.00 | 63.00 | 15,450 |
| 09 Jul 13 |
64.00000 +0.40 |
64.00 | 64.00 | 64.00 | 0 |
| 08 Jul 13 |
63.60000 -0.40 |
63.60 | 63.50 | 63.60 | 17,500 |
| 05 Jul 13 |
64.00000 +0.00 |
64.70 | 64.00 | 64.00 | 9,604 |
| 04 Jul 13 |
64.00000 +0.00 |
64.00 | 63.80 | 64.00 | 15,000 |
| 03 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 02 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 01 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 28 Jun 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 27 Jun 13 |
64.00000 -1.00 |
64.00 | 64.00 | 64.00 | 697,290 |
| 26 Jun 13 |
65.00000 +1.50 |
65.00 | 65.00 | 65.00 | 3,150 |
| 25 Jun 13 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 0 |
| 24 Jun 13 |
63.50000 -0.50 |
65.00 | 63.00 | 64.00 | 14,950 |
| 21 Jun 13 |
64.00000 -1.00 |
65.00 | 64.00 | 64.50 | 56,152 |
| 20 Jun 13 |
65.00000 +1.50 |
65.00 | 65.00 | 65.00 | 20,016 |
| 19 Jun 13 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 0 |
| 18 Jun 13 |
63.50000 +0.00 |
65.00 | 63.00 | 63.50 | 265,900 |
| 17 Jun 13 |
63.50000 +0.00 |
65.00 | 63.50 | 63.50 | 40,000 |
| 14 Jun 13 |
63.50000 +3.50 |
65.00 | 61.00 | 61.00 | 458,818 |
| 13 Jun 13 |
60.00000 +1.50 |
61.00 | 59.75 | 60.00 | 79,467 |
| 12 Jun 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 11 Jun 13 |
58.50000 +0.00 |
58.60 | 58.50 | 58.50 | 1,000 |
| 10 Jun 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 07 Jun 13 |
58.50000 -0.50 |
58.50 | 57.00 | 58.50 | 15,000 |
| 06 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 05 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 04 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 03 Jun 13 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 26,201 |
| 31 May 13 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 10,000 |
| 30 May 13 |
59.00000 +1.50 |
59.00 | 59.00 | 59.00 | 0 |
| 29 May 13 |
57.50000 -1.00 |
57.50 | 57.50 | 57.50 | 1,250 |
| 28 May 13 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 208,769 |
| 24 May 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 23 May 13 |
58.50000 -1.25 |
59.50 | 57.00 | 59.50 | 35,057 |
| 22 May 13 |
59.75000 +0.00 |
59.75 | 59.50 | 59.75 | 300,000 |
| 21 May 13 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 707,068 |
| 20 May 13 |
59.75000 +0.05 |
59.75 | 59.75 | 59.75 | 0 |
| 17 May 13 |
59.70000 +0.00 |
59.70 | 59.70 | 59.70 | 10,000 |
| 16 May 13 |
59.70000 -0.05 |
59.70 | 59.50 | 59.70 | 38,333 |
| 15 May 13 |
59.75000 +0.00 |
59.75 | 59.75 | 59.75 | 0 |
| 14 May 13 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 45,000 |
| 13 May 13 |
59.75000 +0.25 |
59.75 | 59.50 | 59.75 | 90,000 |
| 10 May 13 |
59.50000 -0.50 |
60.00 | 59.50 | 59.75 | 5,800 |
| 09 May 13 |
60.00000 +0.50 |
60.00 | 59.50 | 59.75 | 37,655 |
| 08 May 13 |
59.50000 +0.00 |
59.75 | 59.50 | 59.75 | 30,000 |
| 07 May 13 |
59.50000 +0.50 |
60.00 | 59.35 | 59.35 | 118,500 |
| 03 May 13 |
59.00000 +2.00 |
59.00 | 57.05 | 57.05 | 244,500 |
| 02 May 13 |
57.00000 +3.00 |
57.00 | 53.50 | 53.50 | 587,132 |
| 01 May 13 |
54.00000 +1.50 |
54.00 | 53.00 | 53.00 | 485,000 |
| 30 Apr 13 |
52.50000 +0.50 |
54.00 | 52.00 | 52.00 | 450,000 |
| 26 Apr 13 |
52.00000 -2.00 |
54.00 | 52.00 | 52.00 | 44,700 |
| 24 Apr 13 |
54.00000 +0.50 |
54.00 | 52.00 | 52.00 | 10,000 |
| 23 Apr 13 |
53.50000 +1.50 |
53.50 | 50.75 | 50.75 | 50,900 |
| 22 Apr 13 |
52.00000 +2.00 |
52.50 | 50.75 | 50.75 | 38,500 |
| 19 Apr 13 |
50.00000 +1.00 |
50.00 | 50.00 | 50.00 | 1,598,700 |
| 17 Apr 13 |
49.00000 +0.50 |
49.00 | 49.00 | 49.00 | 60,000 |
| 15 Apr 13 |
48.50000 -1.00 |
49.50 | 48.50 | 48.50 | 20,452 |
| 12 Apr 13 |
49.50000 +0.00 |
49.50 | 48.50 | 48.50 | 20,000 |
| 11 Apr 13 |
49.50000 +2.50 |
49.50 | 48.00 | 48.00 | 509,500 |
| 10 Apr 13 |
47.00000 +0.50 |
47.00 | 44.00 | 47.00 | 28,750 |
| 08 Apr 13 |
46.50000 -1.00 |
47.00 | 46.50 | 47.00 | 1,000 |
| 03 Apr 13 |
47.50000 -0.50 |
47.50 | 46.00 | 47.00 | 35,000 |
| 28 Mar 13 |
48.00000 +2.50 |
48.00 | 47.00 | 47.00 | 4,000 |
| 26 Mar 13 |
45.50000 +0.00 |
47.00 | 45.50 | 46.00 | 70,000 |
| 25 Mar 13 |
45.50000 -2.00 |
47.00 | 43.00 | 47.00 | 135,000 |
| 22 Mar 13 |
47.50000 -0.50 |
49.00 | 47.50 | 48.75 | 47,000 |
| 20 Mar 13 |
48.00000 +0.00 |
48.80 | 48.00 | 48.50 | 60,615 |
| 19 Mar 13 |
48.00000 -1.00 |
49.48 | 48.00 | 49.00 | 114,595 |
| 15 Mar 13 |
49.00000 -1.00 |
49.00 | 48.00 | 49.00 | 46,852 |
| 14 Mar 13 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 20,000 |
| 12 Mar 13 |
50.00000 +1.00 |
50.50 | 50.00 | 50.50 | 50,000 |
| 11 Mar 13 |
49.00000 -0.60 |
49.60 | 49.00 | 49.60 | 65,000 |
| 08 Mar 13 |
49.60000 -1.40 |
50.50 | 49.60 | 50.50 | 25,944 |
| 07 Mar 13 |
51.00000 +1.00 |
51.00 | 50.50 | 50.50 | 50,000 |
| 05 Mar 13 |
50.00000 -0.50 |
50.20 | 50.00 | 50.20 | 43,500 |
| 04 Mar 13 |
50.50000 -1.00 |
50.50 | 50.50 | 50.50 | 90,000 |
| 26 Feb 13 |
51.50000 -2.50 |
53.50 | 50.00 | 53.00 | 140,250 |
| 25 Feb 13 |
54.00000 +2.10 |
55.00 | 52.75 | 52.75 | 27,384 |
| 22 Feb 13 |
51.90000 +1.90 |
53.00 | 50.00 | 50.50 | 307,660 |
| 21 Feb 13 |
50.00000 -1.25 |
52.00 | 50.00 | 50.50 | 96,383 |
| 20 Feb 13 |
51.25000 -0.35 |
51.25 | 50.50 | 50.50 | 25,000 |
| 14 Feb 13 |
51.60000 +0.10 |
51.60 | 50.00 | 51.00 | 20,370 |
| 13 Feb 13 |
51.50000 +0.50 |
51.50 | 50.00 | 50.50 | 65,000 |
| 12 Feb 13 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 11,000 |
| 11 Feb 13 |
51.00000 +1.45 |
51.00 | 50.50 | 50.50 | 15,000 |
| 08 Feb 13 |
49.55000 +0.55 |
50.00 | 49.55 | 50.00 | 10,000 |
| 07 Feb 13 |
49.00000 -3.00 |
50.50 | 49.00 | 50.50 | 5,000 |
| 06 Feb 13 |
52.00000 +5.00 |
52.00 | 48.60 | 49.00 | 27,481 |
| 05 Feb 13 |
47.00000 +1.00 |
52.00 | 47.00 | 47.00 | 42,543 |
| 01 Feb 13 |
46.00000 +0.98 |
46.00 | 45.50 | 45.50 | 20,000 |
| 31 Jan 13 |
45.02000 -0.11 |
45.02 | 45.00 | 45.00 | 3,000 |
| 30 Jan 13 |
45.13000 +1.88 |
46.00 | 44.40 | 44.40 | 285,025 |
| 29 Jan 13 |
43.25000 -1.25 |
43.25 | 43.25 | 43.25 | 10,000 |
| 28 Jan 13 |
44.50000 +0.50 |
44.50 | 44.00 | 44.50 | 188,000 |
| 25 Jan 13 |
44.00000 +0.00 |
45.00 | 44.00 | 44.00 | 29,800 |
| 24 Jan 13 |
44.00000 +0.00 |
44.50 | 44.00 | 44.50 | 40,000 |
| 23 Jan 13 |
44.00000 -1.00 |
45.00 | 44.00 | 45.00 | 15,000 |
| 22 Jan 13 |
45.00000 -0.30 |
45.50 | 45.00 | 45.50 | 5,000 |
| 21 Jan 13 |
45.30000 +0.30 |
45.50 | 45.30 | 45.50 | 10,000 |
| 17 Jan 13 |
45.00000 -1.20 |
47.00 | 45.00 | 46.00 | 44,575 |
| 16 Jan 13 |
46.20000 +0.20 |
46.20 | 45.32 | 46.20 | 33,386 |
| 15 Jan 13 |
46.00000 -2.00 |
46.75 | 46.00 | 46.50 | 24,995 |
| 11 Jan 13 |
48.00000 +3.00 |
48.00 | 45.00 | 45.00 | 282,000 |
| 10 Jan 13 |
45.00000 +2.25 |
45.00 | 44.00 | 44.00 | 655,724 |
| 09 Jan 13 |
42.75000 +1.66 |
43.25 | 42.50 | 42.50 | 1,050,000 |
| 08 Jan 13 |
41.09000 +0.19 |
43.00 | 41.00 | 41.00 | 577,349 |
| 07 Jan 13 |
40.90000 +0.44 |
41.00 | 39.68 | 40.50 | 468,788 |
| 04 Jan 13 |
40.46250 +0.46 |
42.25 | 39.40 | 40.00 | 126,711 |
| 03 Jan 13 |
40.00000 +7.67 |
40.12 | 32.00 | 32.00 | 267,730 |
| 02 Jan 13 |
32.33330 +0.33 |
32.33 | 32.00 | 32.00 | 3,058 |
| 27 Dec 12 |
32.00000 +0.25 |
32.50 | 32.00 | 32.00 | 85,624 |
| 24 Dec 12 |
31.75000 -0.25 |
31.75 | 31.75 | 31.75 | 30,000 |
| 19 Dec 12 |
32.00000 +0.00 |
32.00 | 31.75 | 31.75 | 185,600 |
| 18 Dec 12 |
32.00000 +0.00 |
32.00 | 31.75 | 31.75 | 205,300 |
| 11 Dec 12 |
32.00000 +0.02 |
32.00 | 31.50 | 31.50 | 345,500 |
| 10 Dec 12 |
31.98000 +0.13 |
31.98 | 31.00 | 31.50 | 130,000 |
| 07 Dec 12 |
31.85000 +0.85 |
31.85 | 31.50 | 31.50 | 3,093 |
| 06 Dec 12 |
31.00000 +0.00 |
32.00 | 31.00 | 31.50 | 336,500 |
| 05 Dec 12 |
31.00000 -0.50 |
31.50 | 31.00 | 31.50 | 833,736 |
| 03 Dec 12 |
31.50000 +0.00 |
31.75 | 31.50 | 31.50 | 313,500 |
| 30 Nov 12 |
31.50000 +0.00 |
31.50 | 31.50 | 31.50 | 1,700,000 |
| 29 Nov 12 |
31.50000 -0.25 |
31.50 | 31.50 | 31.50 | 605,300 |
| 27 Nov 12 |
31.75000 +0.50 |
31.75 | 31.50 | 31.50 | 204,600 |
| 26 Nov 12 |
31.25000 -0.75 |
31.50 | 31.25 | 31.50 | 25,000 |
| 23 Nov 12 |
32.00000 +0.50 |
32.00 | 31.50 | 31.50 | 30,000 |
| 22 Nov 12 |
31.50000 +0.50 |
31.50 | 31.50 | 31.50 | 500,000 |
| 21 Nov 12 |
31.00000 -1.00 |
31.50 | 31.00 | 31.50 | 10,000 |
| 20 Nov 12 |
32.00000 +0.50 |
32.00 | 31.50 | 31.50 | 227,830 |
| 15 Nov 12 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 466,800 |
| 14 Nov 12 |
31.50000 +0.40 |
31.80 | 31.50 | 31.50 | 3,473 |
| 13 Nov 12 |
31.10000 +0.00 |
31.50 | 31.10 | 31.50 | 5,000 |
| 12 Nov 12 |
31.10000 -0.90 |
32.00 | 31.10 | 31.50 | 21,542 |
| 09 Nov 12 |
32.00000 +1.00 |
32.00 | 31.50 | 31.50 | 100,000 |
| 08 Nov 12 |
31.00000 -0.50 |
31.25 | 31.00 | 31.00 | 505,600 |
| 07 Nov 12 |
31.50000 +1.50 |
31.50 | 29.55 | 29.55 | 114,700 |
| 06 Nov 12 |
30.00000 +0.00 |
30.00 | 29.55 | 29.55 | 13,000 |
| 05 Nov 12 |
30.00000 +0.50 |
30.00 | 29.50 | 29.50 | 20,000 |
| 01 Nov 12 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 29,308 |
| 30 Oct 12 |
30.00000 +0.75 |
30.00 | 29.50 | 29.50 | 25,000 |
| 26 Oct 12 |
29.25000 -1.75 |
31.00 | 29.00 | 30.00 | 25,345 |
| 25 Oct 12 |
31.00000 +1.00 |
31.00 | 29.25 | 29.75 | 634,973 |
| 24 Oct 12 |
30.00000 +0.25 |
31.00 | 29.75 | 29.75 | 1,010,000 |
| 23 Oct 12 |
29.75000 +0.75 |
30.00 | 29.00 | 29.00 | 30,500 |
| 22 Oct 12 |
29.00000 +0.00 |
29.00 | 28.25 | 28.25 | 10,460 |
| 19 Oct 12 |
29.00000 +0.50 |
29.00 | 28.25 | 28.25 | 20,000 |
| 18 Oct 12 |
28.50000 +0.00 |
28.50 | 28.05 | 28.05 | 12,000 |
| 17 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 15,000 |
| 16 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 5,000 |
| 11 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 9,600 |
| 10 Oct 12 |
28.50000 +0.45 |
28.50 | 28.00 | 28.00 | 5,372 |
| 09 Oct 12 |
28.05000 +0.05 |
28.05 | 27.90 | 27.90 | 70,000 |
| 08 Oct 12 |
28.00000 -0.56 |
28.00 | 27.75 | 28.00 | 15,000 |
| 05 Oct 12 |
28.55650 +1.56 |
28.56 | 28.00 | 28.00 | 20,000 |
| 04 Oct 12 |
27.00000 +1.48 |
27.00 | 25.95 | 25.95 | 45,000 |
| 26 Sep 12 |
25.52500 -0.98 |
26.25 | 25.52 | 25.75 | 30,000 |
| 25 Sep 12 |
26.50000 +1.50 |
26.75 | 25.75 | 26.00 | 89,058 |
| 17 Sep 12 |
25.00000 -1.55 |
26.50 | 25.00 | 26.50 | 25,000 |
| 14 Sep 12 |
26.55300 -1.45 |
28.00 | 26.50 | 26.50 | 1,467,732 |
| 13 Sep 12 |
28.00000 +2.00 |
28.00 | 26.50 | 26.50 | 3,518 |
| 12 Sep 12 |
26.00000 -2.00 |
26.00 | 26.00 | 26.00 | 1,500 |
| 11 Sep 12 |
28.00000 +0.00 |
28.00 | 26.50 | 26.50 | 17,000 |
| 10 Sep 12 |
28.00000 +0.00 |
28.00 | 26.50 | 26.50 | 10,000 |
| 07 Sep 12 |
28.00000 +2.00 |
28.00 | 26.00 | 26.00 | 14,000 |
| 06 Sep 12 |
26.00000 +0.00 |
26.00 | 24.00 | 25.00 | 57,500 |
| 31 Aug 12 |
26.00000 +1.00 |
26.00 | 25.00 | 25.00 | 35,000 |
| 28 Aug 12 |
25.00000 +0.70 |
25.00 | 25.00 | 25.00 | 21,500 |
| 24 Aug 12 |
24.30000 +0.05 |
25.50 | 24.30 | 25.50 | 5,000 |
| 21 Aug 12 |
24.25000 -0.15 |
26.00 | 24.00 | 24.75 | 934,840 |
| 20 Aug 12 |
24.40000 -0.35 |
24.40 | 24.25 | 24.25 | 25,000 |
| 17 Aug 12 |
24.75000 +0.75 |
24.75 | 24.25 | 24.25 | 300,000 |
| 15 Aug 12 |
24.00000 +0.50 |
24.40 | 23.80 | 24.25 | 87,500 |
| 08 Aug 12 |
23.50000 +0.50 |
23.50 | 23.50 | 23.50 | 70,435 |
| 02 Aug 12 |
23.00000 +0.28 |
23.00 | 23.00 | 23.00 | 25,000 |
| 01 Aug 12 |
22.71880 -2.28 |
24.50 | 22.63 | 24.00 | 110,000 |
| 30 Jul 12 |
25.00000 +2.00 |
25.00 | 24.00 | 24.00 | 327,500 |
| 27 Jul 12 |
23.00000 -1.50 |
24.00 | 23.00 | 24.00 | 900,000 |
| 25 Jul 12 |
24.50000 +0.00 |
24.50 | 24.00 | 24.00 | 10,000 |
| 24 Jul 12 |
24.50000 +1.50 |
24.50 | 24.00 | 24.00 | 25,243 |
| 23 Jul 12 |
23.00000 -0.50 |
24.76 | 23.00 | 24.00 | 395,000 |
| 20 Jul 12 |
23.50000 -0.50 |
24.00 | 23.50 | 24.00 | 2,115,000 |
| 19 Jul 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,329,000 |
| 18 Jul 12 |
24.00000 +1.00 |
24.70 | 24.00 | 24.00 | 2,400 |
| 17 Jul 12 |
23.00000 +6.13 |
24.00 | 21.00 | 21.00 | 1,125,000 |
| 16 Jul 12 |
16.87500 -0.42 |
17.75 | 16.88 | 17.75 | 350,000 |
| 11 Jul 12 |
17.30000 -0.70 |
17.75 | 17.30 | 17.75 | 1,500 |
| 05 Jul 12 |
18.00000 +1.00 |
18.00 | 17.88 | 17.88 | 20,000 |
| 03 Jul 12 |
17.00000 +0.00 |
17.88 | 16.63 | 17.88 | 1,120,000 |
| 02 Jul 12 |
17.00000 -1.35 |
18.00 | 16.50 | 18.00 | 1,250,000 |
| 29 Jun 12 |
18.35000 +1.35 |
18.35 | 17.00 | 18.00 | 162,500 |
| 26 Jun 12 |
17.00000 -0.47 |
18.00 | 17.00 | 18.00 | 20,000 |
| 22 Jun 12 |
17.47000 -1.03 |
18.50 | 17.47 | 18.50 | 20,000 |
| 21 Jun 12 |
18.50000 +0.15 |
18.50 | 18.50 | 18.50 | 10,500 |
| 20 Jun 12 |
18.35000 +0.35 |
18.35 | 18.35 | 18.35 | 2,500 |
| 19 Jun 12 |
18.00000 -0.35 |
18.50 | 18.00 | 18.50 | 35,000 |
| 13 Jun 12 |
18.35000 -0.67 |
18.50 | 18.35 | 18.50 | 5,500 |
| 12 Jun 12 |
19.02500 -0.98 |
19.25 | 19.02 | 19.25 | 323 |
| 01 Jun 12 |
20.00000 +1.00 |
20.00 | 18.58 | 19.00 | 75,975 |
| 31 May 12 |
19.00000 -0.95 |
19.00 | 19.00 | 19.00 | 100,000 |
| 30 May 12 |
19.95000 +0.20 |
19.95 | 19.00 | 19.00 | 10,000 |
| 29 May 12 |
19.75000 -1.19 |
20.00 | 19.00 | 19.50 | 87,500 |
| 28 May 12 |
20.94000 +1.94 |
20.94 | 19.00 | 19.00 | 108,000 |
| 24 May 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 125,000 |
| 23 May 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 50,000 |
| 22 May 12 |
19.00000 -1.02 |
20.00 | 18.00 | 20.00 | 27,703 |
| 16 May 12 |
20.02000 +0.00 |
20.50 | 20.02 | 20.50 | 6,611 |
| 15 May 12 |
20.02000 -0.58 |
20.50 | 20.02 | 20.50 | 8,500 |
| 11 May 12 |
20.60000 -0.40 |
20.60 | 20.50 | 20.50 | 581,823 |
| 10 May 12 |
21.00000 +1.00 |
21.00 | 21.00 | 21.00 | 2,500 |
| 08 May 12 |
20.00000 -2.15 |
21.88 | 20.00 | 21.88 | 200,000 |
| 04 May 12 |
22.15000 +0.40 |
22.63 | 22.15 | 22.63 | 25,000 |
| 03 May 12 |
21.75000 +2.75 |
23.99 | 21.00 | 21.00 | 290,663 |
| 02 May 12 |
19.00000 +0.50 |
21.00 | 19.00 | 19.00 | 129,302 |
| 27 Apr 12 |
18.50000 +1.50 |
18.75 | 18.50 | 18.50 | 94,150 |
| 23 Apr 12 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 165,000 |
| 20 Apr 12 |
17.00000 +1.00 |
17.00 | 16.00 | 16.00 | 850,000 |
| 19 Apr 12 |
16.00000 +2.05 |
18.00 | 16.00 | 16.00 | 730,877 |
| 11 Apr 12 |
13.95000 -6.55 |
13.95 | 13.88 | 13.88 | 10,000 |
| 10 Apr 12 |
20.50000 +6.75 |
21.00 | 20.50 | 20.50 | 111,112 |
| 05 Apr 12 |
13.75000 +0.00 |
14.00 | 13.75 | 13.88 | 3,100,392 |
| 04 Apr 12 |
13.75000 -0.13 |
13.88 | 13.75 | 13.88 | 950,000 |
| 03 Apr 12 |
13.87500 -0.13 |
13.88 | 13.85 | 13.88 | 22,174 |
| 30 Mar 12 |
14.00000 -0.50 |
14.13 | 14.00 | 14.00 | 50,000 |
| 19 Mar 12 |
14.50000 -0.25 |
14.50 | 14.50 | 14.50 | 50,000 |
| 16 Mar 12 |
14.75000 -0.25 |
15.00 | 14.00 | 14.75 | 102,500 |
| 14 Mar 12 |
15.00000 +0.25 |
15.00 | 15.00 | 15.00 | 50,000 |
| 13 Mar 12 |
14.75000 +0.75 |
14.75 | 14.75 | 14.75 | 3,913 |
| 09 Mar 12 |
14.00000 +1.45 |
14.00 | 14.00 | 14.00 | 100,000 |
| 07 Mar 12 |
12.55000 +0.00 |
12.55 | 12.50 | 12.50 | 105,000 |
| 28 Feb 12 |
12.55000 +0.05 |
12.55 | 12.50 | 12.50 | 8,270 |
| 24 Feb 12 |
12.50000 +0.00 |
12.55 | 12.50 | 12.50 | 30,000 |
| 23 Feb 12 |
12.50000 -0.50 |
13.00 | 12.00 | 12.00 | 230,000 |
| 17 Feb 12 |
13.00000 +1.25 |
13.00 | 12.00 | 12.00 | 5,000 |
| 10 Feb 12 |
11.75000 +0.75 |
12.50 | 11.75 | 12.50 | 2,000 |
| 08 Feb 12 |
11.00000 -1.00 |
13.00 | 11.00 | 12.00 | 70,000 |
| 02 Feb 12 |
12.00000 +0.25 |
12.00 | 12.00 | 12.00 | 20,000 |
| 01 Feb 12 |
11.75000 +0.75 |
11.75 | 11.50 | 11.50 | 50,000 |
| 31 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 552,755 |
| 30 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 65,000 |
| 26 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 60,000 |
| 24 Jan 12 |
11.00000 -1.00 |
11.00 | 11.00 | 11.00 | 200,000 |
| 23 Jan 12 |
12.00000 +1.00 |
12.00 | 10.00 | 10.75 | 2,189,454 |
| 20 Jan 12 |
11.00000 +2.00 |
11.00 | 10.75 | 11.00 | 130,000 |
| 11 Jan 12 |
9.00000 +0.00 |
10.00 | 9.00 | 10.00 | 100,000 |
| 20 Dec 11 |
9.00000 -1.00 |
10.00 | 9.00 | 10.00 | 25,200 |
| 07 Dec 11 |
10.00000 +2.00 |
10.00 | 10.00 | 10.00 | 100,000 |
| 21 Nov 11 |
8.00000 -2.00 |
10.00 | 8.00 | 10.00 | 50,000 |
| 11 Oct 11 |
10.00000 +2.00 |
10.00 | 10.00 | 10.00 | 109,000 |
| 26 Sep 11 |
8.00000 +0.50 |
10.00 | 8.00 | 10.00 | 100,000 |
| 25 Aug 11 |
7.50000 +0.00 |
10.00 | 7.50 | 10.00 | 20,096 |
| 24 Aug 11 |
7.50000 -3.00 |
9.50 | 7.50 | 9.50 | 19,742 |
| 15 Aug 11 |
10.50000 +0.50 |
10.50 | 10.00 | 10.50 | 111,272 |
| 10 Aug 11 |
10.00000 +2.00 |
11.50 | 10.00 | 11.50 | 12,000 |
| 09 Aug 11 |
8.00000 -2.00 |
11.50 | 8.00 | 11.50 | 60,000 |
| 08 Aug 11 |
10.00000 -0.50 |
12.50 | 10.00 | 12.50 | 65,000 |
| 05 Aug 11 |
10.50000 -3.50 |
12.50 | 10.00 | 12.50 | 230,000 |
| 05 Jul 11 |
14.00000 -1.02 |
15.00 | 14.00 | 15.00 | 2,000,000 |
| 29 Jun 11 |
15.02000 -3.38 |
15.50 | 15.02 | 15.50 | 844 |
| 22 Jun 11 |
18.40000 +0.40 |
18.50 | 18.40 | 18.50 | 125,000 |
| 21 Jun 11 |
18.00000 +0.00 |
18.50 | 18.00 | 18.50 | 2,000 |
| 20 Jun 11 |
18.00000 -0.45 |
18.50 | 18.00 | 18.50 | 2,000 |
| 16 Jun 11 |
18.45000 -0.55 |
18.50 | 18.45 | 18.50 | 5,053 |
| 10 Jun 11 |
19.00000 -1.00 |
19.50 | 19.00 | 19.50 | 9,400 |
| 09 Jun 11 |
20.00000 +0.00 |
20.00 | 19.50 | 20.00 | 2,000 |
| 07 Jun 11 |
20.00000 -1.00 |
20.50 | 20.00 | 20.50 | 1,303,064 |
| 01 Jun 11 |
21.00000 -0.08 |
22.00 | 21.00 | 22.00 | 9,400 |
| 18 May 11 |
21.08000 -1.42 |
23.00 | 21.08 | 23.00 | 5,000 |
| 17 May 11 |
22.50000 +1.50 |
23.00 | 22.50 | 23.00 | 85,000 |
| 16 May 11 |
21.00000 -1.50 |
23.00 | 21.00 | 23.00 | 10,000 |
| 11 May 11 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 17,500 |
| 05 May 11 |
23.00000 -2.00 |
23.75 | 23.00 | 23.75 | 30,037 |
| 04 May 11 |
25.00000 +2.00 |
25.00 | 23.75 | 23.75 | 19,840 |
| 27 Apr 11 |
23.00000 +0.20 |
23.00 | 22.75 | 22.75 | 12,600 |
| 21 Apr 11 |
22.80000 +0.80 |
22.80 | 22.75 | 22.75 | 5,000 |
| 19 Apr 11 |
22.00000 -0.50 |
22.75 | 22.00 | 22.50 | 20,096 |
| 15 Apr 11 |
22.50000 +0.00 |
22.75 | 22.50 | 22.75 | 175,000 |
| 14 Apr 11 |
22.50000 +0.50 |
22.75 | 22.50 | 22.75 | 100,000 |
| 13 Apr 11 |
22.00000 +0.00 |
22.75 | 22.00 | 22.25 | 100,000 |
| 12 Apr 11 |
22.00000 +1.00 |
22.25 | 21.00 | 22.00 | 351,000 |
| 06 Apr 11 |
21.00000 -1.25 |
22.00 | 21.00 | 22.00 | 5,000 |
| 01 Apr 11 |
22.25000 -1.75 |
23.00 | 22.25 | 23.00 | 5,000 |
| 16 Mar 11 |
24.00000 +2.00 |
24.00 | 23.00 | 23.00 | 20,000 |
| 10 Mar 11 |
22.00000 +0.00 |
23.50 | 22.00 | 23.50 | 1,265 |
| 08 Mar 11 |
22.00000 -1.00 |
23.50 | 22.00 | 23.50 | 315,000 |
| 07 Mar 11 |
23.00000 -0.10 |
24.00 | 23.00 | 24.00 | 1,400 |
| 15 Feb 11 |
23.10000 +0.60 |
23.10 | 23.00 | 23.10 | 100,000 |
| 08 Feb 11 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 40,000 |
| 07 Feb 11 |
22.50000 -0.50 |
22.50 | 22.50 | 22.50 | 100,000 |
| 04 Feb 11 |
23.00000 -1.00 |
23.50 | 22.50 | 23.50 | 30,000 |
| 28 Jan 11 |
24.00000 +0.00 |
24.50 | 24.00 | 24.00 | 200,844 |
| 27 Jan 11 |
24.00000 +2.50 |
24.00 | 24.00 | 24.00 | 300,000 |
| 24 Jan 11 |
21.50000 +0.50 |
21.50 | 21.50 | 21.50 | 1,050,000 |
| 21 Jan 11 |
21.00000 +0.75 |
21.50 | 20.25 | 20.25 | 400,000 |
| 19 Jan 11 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 1,000,000 |
| 18 Jan 11 |
20.25000 +1.75 |
20.25 | 18.50 | 18.50 | 17,500 |
| 17 Jan 11 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 10,000 |
| 14 Jan 11 |
18.50000 +0.50 |
18.50 | 18.50 | 18.50 | 155,000 |
| 13 Jan 11 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 10,000 |
| 12 Jan 11 |
18.00000 +4.00 |
18.00 | 15.00 | 15.00 | 4,962,126 |
| 13 Dec 10 |
14.00000 -1.00 |
15.00 | 14.00 | 15.00 | 712 |
| 09 Nov 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 22,000 |
| 05 Nov 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 300,738 |
| 14 Oct 10 |
15.00000 +0.50 |
15.00 | 15.00 | 15.00 | 7,733 |
| 08 Oct 10 |
14.50000 -0.50 |
15.00 | 14.50 | 14.50 | 1,000 |
| 05 Oct 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 100,000 |
| 30 Sep 10 |
15.00000 -1.00 |
16.00 | 15.00 | 16.00 | 4,300 |
| 29 Sep 10 |
16.00000 -0.97 |
16.00 | 16.00 | 16.00 | 7,308,300 |
| 24 Sep 10 |
16.97000 -2.03 |
19.00 | 16.50 | 19.00 | 106,775 |
| 17 Sep 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 5,000 |
| 10 Sep 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 653 |
| 27 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 125,399 |
| 18 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 308 |
| 11 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 10,000 |
| 29 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 2,400,000 |
| 23 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 33,667 |
| 22 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 10,000 |
| 19 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 4,420 |
| 05 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 5,500 |
| 21 Jun 10 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 82,133 |
| 18 Jun 10 |
18.50000 +0.00 |
19.00 | 18.50 | 18.50 | 82,133 |
| 02 Jun 10 |
18.50000 -1.50 |
19.00 | 18.50 | 18.50 | 600,000 |
| 07 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 5,500 |
| 06 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 207,244 |
| 29 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 283,413 |
| 23 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 100,000 |
| 22 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 14,200 |
| 21 Apr 10 |
20.00000 +1.50 |
20.00 | 18.50 | 18.50 | 343,452 |
| 20 Apr 10 |
18.50000 +1.00 |
18.50 | 18.00 | 18.00 | 25,000 |
| 14 Apr 10 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 3,500 |
| 13 Apr 10 |
17.50000 +2.50 |
17.50 | 17.50 | 17.50 | 225,209 |
| 09 Apr 10 |
15.00000 +1.50 |
17.50 | 14.00 | 14.00 | 100,000 |
| 08 Apr 10 |
13.50000 +0.00 |
14.00 | 13.00 | 13.00 | 4,493,707 |
| 07 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 14,200 |
| 06 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 33,101 |
| 01 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 3,677,049 |
| 31 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 505,209 |
| 30 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 33,101 |
| 19 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 2,000 |
| 17 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 25,000 |
| 16 Mar 10 |
13.50000 -1.00 |
14.50 | 13.50 | 14.50 | 81,000 |
| 15 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 10,000 |
| 12 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 14,000 |
| 10 Mar 10 |
14.50000 +0.00 |
14.50 | 13.50 | 14.50 | 26,000 |
| 08 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 22,500 |
| 05 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 471,000 |
| 02 Mar 10 |
14.50000 -0.50 |
14.50 | 14.50 | 14.50 | 4,909 |
| 24 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 2,314,204 |
| 15 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 25,000 |
| 10 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 150,000 |
| 02 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 1,000 |
| 14 Jan 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 675 |
Somero Enterprise Inc Com
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
289.00000 +7.00 |
298.00 | 280.00 | 285.00 | 211,986 |
| 19 Oct 26 |
282.00000 +9.00 |
289.00 | 270.00 | 272.50 | 107,705 |
| 16 Oct 26 |
273.00000 +5.00 |
275.00 | 268.00 | 269.00 | 35,884 |
| 15 Oct 26 |
268.00000 +0.00 |
270.00 | 267.00 | 268.50 | 72,946 |
| 14 Oct 26 |
268.00000 +1.00 |
269.94 | 265.55 | 267.50 | 55,940 |
| 13 Oct 26 |
267.00000 -0.50 |
269.00 | 265.00 | 267.50 | 24,617 |
| 12 Oct 26 |
267.50000 +3.50 |
270.00 | 262.00 | 265.00 | 25,725 |
| 09 Oct 26 |
264.00000 +1.00 |
269.00 | 260.00 | 265.00 | 43,712 |
| 08 Oct 26 |
263.00000 +0.00 |
267.90 | 262.00 | 265.00 | 38,417 |
| 07 Oct 26 |
263.00000 +1.00 |
265.00 | 260.00 | 262.50 | 129,697 |
| 06 Oct 26 |
262.00000 -4.00 |
270.00 | 255.00 | 267.50 | 66,628 |
| 05 Oct 26 |
266.00000 -1.50 |
270.00 | 265.00 | 267.50 | 87,220 |
| 02 Oct 26 |
267.50000 +10.00 |
270.00 | 254.00 | 260.00 | 57,862 |
| 01 Oct 26 |
257.50000 +1.50 |
260.00 | 255.00 | 255.00 | 14,160 |
| 30 Sep 26 |
256.00000 +1.00 |
258.95 | 250.00 | 255.00 | 11,981 |
| 29 Sep 26 |
255.00000 +5.00 |
260.00 | 250.00 | 255.00 | 9,549 |
| 28 Sep 26 |
250.00000 -3.50 |
257.00 | 248.55 | 253.50 | 102,394 |
| 25 Sep 26 |
253.50000 +1.00 |
253.50 | 248.00 | 252.50 | 107,385 |
| 24 Sep 26 |
252.50000 -2.50 |
260.00 | 250.00 | 255.00 | 38,358 |
| 23 Sep 26 |
255.00000 -6.00 |
264.55 | 252.50 | 257.50 | 6,031 |
| 22 Sep 26 |
261.00000 +1.00 |
265.00 | 251.23 | 260.00 | 50,260 |
| 21 Sep 26 |
260.00000 -2.50 |
265.00 | 258.56 | 262.50 | 45,550 |
| 18 Sep 26 |
262.50000 -0.50 |
265.00 | 255.00 | 260.00 | 114,238 |
| 17 Sep 26 |
263.00000 +3.00 |
263.00 | 255.00 | 260.00 | 40,753 |
| 16 Sep 26 |
260.00000 +5.00 |
263.00 | 250.00 | 255.00 | 59,975 |
| 15 Sep 26 |
255.00000 -3.00 |
260.00 | 250.00 | 255.00 | 52,760 |
| 14 Sep 26 |
258.00000 +8.00 |
260.00 | 250.00 | 255.00 | 81,488 |
| 11 Sep 26 |
250.00000 -2.00 |
260.00 | 250.00 | 255.00 | 14,923 |
| 10 Sep 26 |
252.00000 -1.00 |
259.80 | 250.00 | 255.00 | 73,590 |
| 09 Sep 26 |
253.00000 -2.00 |
259.00 | 251.50 | 255.00 | 72,566 |
| 08 Sep 26 |
255.00000 +15.00 |
268.00 | 245.00 | 245.00 | 373,189 |
| 07 Sep 26 |
240.00000 +0.00 |
245.00 | 235.00 | 237.50 | 10,309 |
| 04 Sep 26 |
240.00000 +10.00 |
240.00 | 230.00 | 237.50 | 73,628 |
| 03 Sep 26 |
230.00000 -2.50 |
240.00 | 230.00 | 232.50 | 170,950 |
| 02 Sep 26 |
232.50000 -7.50 |
250.00 | 230.00 | 242.50 | 31,454 |
| 01 Sep 26 |
240.00000 -2.50 |
250.00 | 235.00 | 242.50 | 52,358 |
| 28 Aug 26 |
242.50000 +2.50 |
250.00 | 235.00 | 240.00 | 40,843 |
| 27 Aug 26 |
240.00000 +0.00 |
245.00 | 236.66 | 240.00 | 25,327 |
| 26 Aug 26 |
240.00000 +0.00 |
243.75 | 235.00 | 240.00 | 30,809 |
| 25 Aug 26 |
240.00000 +0.00 |
245.00 | 235.00 | 240.00 | 28,224 |
| 24 Aug 26 |
240.00000 -2.00 |
245.00 | 235.00 | 240.00 | 21,046 |
| 21 Aug 26 |
242.00000 -1.00 |
244.00 | 236.55 | 242.50 | 23,644 |
| 20 Aug 26 |
243.00000 +0.50 |
250.00 | 235.00 | 242.50 | 33,480 |
| 19 Aug 26 |
242.50000 +0.00 |
245.00 | 237.25 | 242.50 | 24,719 |
| 18 Aug 26 |
242.50000 +7.50 |
245.00 | 234.98 | 235.00 | 62,418 |
| 17 Aug 26 |
235.00000 +5.00 |
240.00 | 225.00 | 235.00 | 140,051 |
| 14 Aug 26 |
230.00000 -5.00 |
237.40 | 230.00 | 235.00 | 34,858 |
| 13 Aug 26 |
235.00000 -10.00 |
249.00 | 230.00 | 245.00 | 47,507 |
| 12 Aug 26 |
245.00000 +5.00 |
247.00 | 232.00 | 236.00 | 40,534 |
| 11 Aug 26 |
240.00000 +7.50 |
240.00 | 232.00 | 232.50 | 36,980 |
| 10 Aug 26 |
232.50000 +0.00 |
235.00 | 230.00 | 232.50 | 26,567 |
| 07 Aug 26 |
232.50000 -0.50 |
239.00 | 230.00 | 231.00 | 35,195 |
| 06 Aug 26 |
233.00000 +3.00 |
239.00 | 225.00 | 230.00 | 103,391 |
| 05 Aug 26 |
230.00000 +0.00 |
232.49 | 225.11 | 230.00 | 90,472 |
| 04 Aug 26 |
230.00000 -5.00 |
232.90 | 225.00 | 230.00 | 70,038 |
| 03 Aug 26 |
235.00000 +5.00 |
235.00 | 225.00 | 230.00 | 24,734 |
| 31 Jul 26 |
230.00000 +5.00 |
235.00 | 223.56 | 225.00 | 38,444 |
| 30 Jul 26 |
225.00000 -7.00 |
230.00 | 220.00 | 225.00 | 18,078 |
| 29 Jul 26 |
232.00000 +7.00 |
232.00 | 220.00 | 225.00 | 64,360 |
| 28 Jul 26 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 43,887 |
| 27 Jul 26 |
225.00000 -5.00 |
235.00 | 223.36 | 230.00 | 60,160 |
| 24 Jul 26 |
230.00000 +5.00 |
235.00 | 225.00 | 230.00 | 51,943 |
| 23 Jul 26 |
225.00000 +16.00 |
240.00 | 208.00 | 210.00 | 598,192 |
| 22 Jul 26 |
209.00000 -2.00 |
213.00 | 205.00 | 211.50 | 48,284 |
| 21 Jul 26 |
211.00000 +1.00 |
215.00 | 210.50 | 211.50 | 226,870 |
| 20 Jul 26 |
210.00000 +2.00 |
213.00 | 205.00 | 208.00 | 86,217 |
| 17 Jul 26 |
208.00000 -2.00 |
214.50 | 205.00 | 210.00 | 111,965 |
| 16 Jul 26 |
210.00000 +25.00 |
222.75 | 196.00 | 202.50 | 590,522 |
| 15 Jul 26 |
185.00000 +0.00 |
187.40 | 182.00 | 185.00 | 36,200 |
| 14 Jul 26 |
185.00000 +2.50 |
190.00 | 180.00 | 185.00 | 18,507 |
| 13 Jul 26 |
182.50000 -2.50 |
185.00 | 180.00 | 182.50 | 39,811 |
| 10 Jul 26 |
185.00000 +5.00 |
185.00 | 180.00 | 182.50 | 80,499 |
| 09 Jul 26 |
180.00000 -1.00 |
183.00 | 180.00 | 182.50 | 22,531 |
| 08 Jul 26 |
181.00000 -1.50 |
185.00 | 180.00 | 182.50 | 35,769 |
| 07 Jul 26 |
182.50000 -2.50 |
186.88 | 180.25 | 186.88 | 67,076 |
| 06 Jul 26 |
185.00000 -2.50 |
190.00 | 185.00 | 187.50 | 13,681 |
| 03 Jul 26 |
187.50000 +0.50 |
187.50 | 185.00 | 187.50 | 26,696 |
| 02 Jul 26 |
187.00000 -3.00 |
190.00 | 185.00 | 187.50 | 18,915 |
| 01 Jul 26 |
190.00000 +0.00 |
190.46 | 185.00 | 190.00 | 59,129 |
| 30 Jun 26 |
190.00000 +0.00 |
195.00 | 185.50 | 190.00 | 47,098 |
| 29 Jun 26 |
190.00000 -9.00 |
199.50 | 185.50 | 190.00 | 61,193 |
| 26 Jun 26 |
199.00000 +9.00 |
199.00 | 185.00 | 192.00 | 129,135 |
| 25 Jun 26 |
190.00000 +0.00 |
190.00 | 188.00 | 189.00 | 2,503,761 |
| 24 Jun 26 |
190.00000 -2.00 |
195.00 | 185.00 | 192.50 | 87,861 |
| 23 Jun 26 |
192.00000 -3.00 |
195.00 | 190.00 | 192.50 | 63,479 |
| 22 Jun 26 |
195.00000 +2.00 |
195.00 | 190.00 | 192.50 | 41,663 |
| 19 Jun 26 |
193.00000 -2.00 |
195.00 | 190.00 | 192.50 | 43,193 |
| 18 Jun 26 |
195.00000 +0.00 |
195.00 | 190.00 | 192.50 | 36,679 |
| 17 Jun 26 |
195.00000 +0.00 |
195.00 | 191.30 | 192.50 | 59,578 |
| 16 Jun 26 |
195.00000 +0.00 |
195.00 | 190.00 | 192.50 | 152,224 |
| 15 Jun 26 |
195.00000 -1.00 |
195.00 | 189.00 | 190.00 | 140,518 |
| 12 Jun 26 |
196.00000 +3.00 |
196.00 | 188.95 | 190.00 | 90,685 |
| 11 Jun 26 |
193.00000 +3.00 |
196.48 | 188.55 | 190.00 | 54,267 |
| 10 Jun 26 |
190.00000 +0.00 |
195.00 | 185.20 | 190.00 | 88,339 |
| 09 Jun 26 |
190.00000 +0.00 |
191.74 | 185.00 | 190.00 | 43,551 |
| 08 Jun 26 |
190.00000 +2.00 |
195.00 | 186.00 | 190.00 | 46,438 |
| 05 Jun 26 |
188.00000 +3.00 |
195.00 | 185.00 | 192.50 | 466,337 |
| 04 Jun 26 |
185.00000 +0.00 |
187.00 | 180.00 | 185.00 | 36,881 |
| 03 Jun 26 |
185.00000 -1.00 |
188.00 | 180.00 | 185.00 | 106,520 |
| 02 Jun 26 |
186.00000 -4.00 |
189.50 | 182.50 | 185.00 | 64,400 |
| 01 Jun 26 |
190.00000 +5.00 |
190.50 | 180.00 | 185.00 | 98,056 |
| 29 May 26 |
185.00000 +5.00 |
190.00 | 182.00 | 182.50 | 21,728 |
| 28 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 15,085 |
| 27 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 549,295 |
| 26 May 26 |
180.00000 +0.00 |
185.00 | 178.57 | 180.00 | 56,201 |
| 22 May 26 |
180.00000 -4.00 |
190.00 | 177.60 | 185.00 | 26,945 |
| 21 May 26 |
184.00000 -1.00 |
190.00 | 180.00 | 185.00 | 48,108 |
| 20 May 26 |
185.00000 +0.00 |
190.00 | 182.55 | 186.00 | 42,217 |
| 19 May 26 |
185.00000 +0.00 |
190.00 | 182.00 | 186.00 | 97,115 |
| 18 May 26 |
185.00000 -3.00 |
190.00 | 182.00 | 185.00 | 89,233 |
| 15 May 26 |
188.00000 +3.00 |
190.00 | 180.00 | 185.00 | 160,063 |
| 14 May 26 |
185.00000 +0.00 |
189.75 | 180.00 | 185.00 | 39,334 |
| 13 May 26 |
185.00000 +3.00 |
187.50 | 182.50 | 183.50 | 649,950 |
| 12 May 26 |
182.00000 +0.00 |
185.00 | 175.26 | 180.00 | 51,006 |
| 11 May 26 |
182.00000 +2.00 |
185.00 | 175.02 | 180.00 | 36,526 |
| 08 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 20,957 |
| 07 May 26 |
180.00000 -1.00 |
185.00 | 178.60 | 181.00 | 73,251 |
| 06 May 26 |
181.00000 +1.00 |
185.00 | 175.00 | 180.00 | 66,751 |
| 05 May 26 |
180.00000 +0.00 |
185.00 | 175.00 | 180.00 | 65,550 |
| 01 May 26 |
180.00000 +1.00 |
184.00 | 175.00 | 180.00 | 40,752 |
| 30 Apr 26 |
179.00000 -1.00 |
185.00 | 175.00 | 180.00 | 217,884 |
| 29 Apr 26 |
180.00000 +0.00 |
185.00 | 180.00 | 182.50 | 115,065 |
| 28 Apr 26 |
180.00000 -2.50 |
187.50 | 180.00 | 182.50 | 400,013 |
| 27 Apr 26 |
182.50000 -0.50 |
185.00 | 180.00 | 182.50 | 16,646 |
| 24 Apr 26 |
183.00000 -0.50 |
185.00 | 181.10 | 182.50 | 71,162 |
| 23 Apr 26 |
183.50000 -1.50 |
195.00 | 181.60 | 187.50 | 190,955 |
| 22 Apr 26 |
185.00000 +0.00 |
195.00 | 180.00 | 187.50 | 87,366 |
| 21 Apr 26 |
185.00000 -5.00 |
195.00 | 185.00 | 190.00 | 271,370 |
| 20 Apr 26 |
190.00000 +3.00 |
195.00 | 185.00 | 190.00 | 45,022 |
| 17 Apr 26 |
187.00000 +0.00 |
189.50 | 185.00 | 189.50 | 45,133 |
| 16 Apr 26 |
187.00000 +1.00 |
195.00 | 185.00 | 190.00 | 785,786 |
| 15 Apr 26 |
186.00000 -4.00 |
195.00 | 185.00 | 190.00 | 117,678 |
| 14 Apr 26 |
190.00000 +5.00 |
190.00 | 181.00 | 185.00 | 148,628 |
| 13 Apr 26 |
185.00000 -2.50 |
190.00 | 180.00 | 185.00 | 266,530 |
| 10 Apr 26 |
187.50000 +1.50 |
190.00 | 185.00 | 187.50 | 28,461 |
| 09 Apr 26 |
186.00000 +1.00 |
190.00 | 185.00 | 187.50 | 96,192 |
| 08 Apr 26 |
185.00000 -1.00 |
188.00 | 185.00 | 185.00 | 521,603 |
| 07 Apr 26 |
186.00000 +1.00 |
190.00 | 180.00 | 185.00 | 119,527 |
| 02 Apr 26 |
185.00000 -5.00 |
190.00 | 180.00 | 185.00 | 296,961 |
| 01 Apr 26 |
190.00000 +2.50 |
190.00 | 185.00 | 187.50 | 110,668 |
| 31 Mar 26 |
187.50000 +12.50 |
190.00 | 170.25 | 177.50 | 170,532 |
| 30 Mar 26 |
175.00000 -7.00 |
185.00 | 170.00 | 185.00 | 266,284 |
| 27 Mar 26 |
182.00000 -2.00 |
190.00 | 180.00 | 185.00 | 406,208 |
| 26 Mar 26 |
184.00000 -6.00 |
197.00 | 181.50 | 192.50 | 161,860 |
| 25 Mar 26 |
190.00000 -0.50 |
200.00 | 190.00 | 195.00 | 148,605 |
| 24 Mar 26 |
190.50000 -2.00 |
197.00 | 190.00 | 195.00 | 460,079 |
| 23 Mar 26 |
192.50000 -6.50 |
200.00 | 190.00 | 192.50 | 172,178 |
| 20 Mar 26 |
199.00000 -1.00 |
210.00 | 192.00 | 205.00 | 102,643 |
| 19 Mar 26 |
200.00000 -7.50 |
215.00 | 199.96 | 207.50 | 177,876 |
| 18 Mar 26 |
207.50000 +2.50 |
215.00 | 200.00 | 205.00 | 177,081 |
| 17 Mar 26 |
205.00000 +2.00 |
210.00 | 203.00 | 205.00 | 76,086 |
| 16 Mar 26 |
203.00000 -2.00 |
215.00 | 200.00 | 210.00 | 56,417 |
| 13 Mar 26 |
205.00000 +0.00 |
215.00 | 205.00 | 210.00 | 163,105 |
| 12 Mar 26 |
205.00000 -5.00 |
220.00 | 205.00 | 215.00 | 80,247 |
| 11 Mar 26 |
210.00000 -5.00 |
220.00 | 205.00 | 215.00 | 43,993 |
| 10 Mar 26 |
215.00000 +0.00 |
215.00 | 215.00 | 215.00 | 178,107 |
| 09 Mar 26 |
215.00000 +1.00 |
220.00 | 210.00 | 212.50 | 141,389 |
| 06 Mar 26 |
214.00000 -1.00 |
220.00 | 210.00 | 215.00 | 93,273 |
| 05 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 39,252 |
| 04 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 26,578 |
| 03 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 73,743 |
| 02 Mar 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 32,071 |
| 27 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 41,432 |
| 26 Feb 26 |
215.00000 +0.00 |
220.00 | 215.00 | 215.00 | 136,678 |
| 25 Feb 26 |
215.00000 +0.00 |
220.00 | 215.00 | 215.00 | 155,496 |
| 24 Feb 26 |
215.00000 +0.00 |
219.00 | 210.00 | 215.00 | 8,228 |
| 23 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 22,220 |
| 20 Feb 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 89,974 |
| 19 Feb 26 |
215.00000 -2.00 |
220.00 | 210.00 | 215.00 | 20,480 |
| 18 Feb 26 |
217.00000 -0.50 |
220.00 | 210.00 | 217.50 | 26,364 |
| 17 Feb 26 |
217.50000 +2.50 |
220.00 | 210.00 | 215.00 | 165,144 |
| 16 Feb 26 |
215.00000 -4.00 |
220.00 | 210.00 | 215.00 | 57,003 |
| 13 Feb 26 |
219.00000 +4.00 |
220.00 | 212.66 | 215.00 | 69,256 |
| 12 Feb 26 |
215.00000 +3.00 |
220.00 | 210.00 | 212.50 | 214,769 |
| 11 Feb 26 |
212.00000 -8.00 |
219.00 | 210.36 | 219.00 | 169,241 |
| 10 Feb 26 |
220.00000 +5.00 |
227.85 | 214.00 | 214.00 | 135,007 |
| 09 Feb 26 |
215.00000 -2.00 |
220.00 | 210.00 | 215.00 | 78,681 |
| 06 Feb 26 |
217.00000 -3.00 |
222.00 | 210.00 | 220.00 | 99,985 |
| 05 Feb 26 |
220.00000 -5.00 |
230.00 | 215.00 | 222.50 | 14,085 |
| 04 Feb 26 |
225.00000 +5.00 |
230.00 | 215.00 | 220.00 | 27,673 |
| 03 Feb 26 |
220.00000 +0.00 |
220.00 | 218.00 | 220.00 | 78,893 |
| 02 Feb 26 |
220.00000 -7.50 |
235.00 | 215.00 | 225.00 | 118,649 |
| 30 Jan 26 |
227.50000 -2.50 |
235.00 | 223.75 | 230.00 | 116,481 |
| 29 Jan 26 |
230.00000 -5.00 |
235.00 | 220.00 | 235.00 | 325,786 |
| 28 Jan 26 |
235.00000 +15.00 |
240.00 | 218.00 | 218.00 | 229,897 |
| 27 Jan 26 |
220.00000 +4.00 |
220.00 | 207.00 | 215.00 | 177,583 |
| 26 Jan 26 |
216.00000 +6.00 |
219.75 | 211.55 | 211.55 | 34,427 |
| 23 Jan 26 |
210.00000 +0.00 |
214.00 | 207.00 | 210.00 | 41,719 |
| 22 Jan 26 |
210.00000 +0.00 |
215.00 | 205.00 | 210.00 | 144,922 |
| 21 Jan 26 |
210.00000 +0.00 |
215.00 | 205.00 | 210.00 | 109,178 |
| 20 Jan 26 |
210.00000 +0.00 |
214.00 | 205.00 | 210.00 | 81,860 |
| 19 Jan 26 |
210.00000 -3.00 |
215.00 | 207.23 | 212.50 | 177,686 |
| 16 Jan 26 |
213.00000 -2.00 |
215.00 | 210.05 | 212.50 | 109,586 |
| 15 Jan 26 |
215.00000 +0.00 |
220.00 | 210.00 | 215.00 | 122,965 |
| 14 Jan 26 |
215.00000 +0.00 |
218.00 | 210.00 | 215.00 | 127,417 |
| 13 Jan 26 |
215.00000 -2.50 |
220.00 | 210.00 | 217.50 | 125,510 |
| 12 Jan 26 |
217.50000 +0.00 |
225.00 | 215.00 | 217.50 | 182,782 |
| 09 Jan 26 |
217.50000 +0.00 |
220.00 | 215.00 | 217.50 | 94,365 |
| 08 Jan 26 |
217.50000 +0.00 |
220.00 | 215.00 | 217.50 | 25,051 |
| 07 Jan 26 |
217.50000 +0.50 |
220.00 | 215.00 | 217.50 | 219,492 |
| 06 Jan 26 |
217.00000 -0.50 |
220.00 | 210.00 | 215.00 | 239,027 |
| 05 Jan 26 |
217.50000 -0.50 |
225.00 | 210.00 | 220.00 | 96,761 |
| 02 Jan 26 |
218.00000 -2.00 |
222.50 | 215.00 | 220.00 | 40,734 |
| 31 Dec 25 |
220.00000 +1.00 |
223.50 | 215.00 | 220.00 | 4,769 |
| 30 Dec 25 |
219.00000 +0.00 |
225.00 | 215.00 | 220.00 | 50,473 |
| 29 Dec 25 |
219.00000 -1.00 |
225.00 | 215.00 | 220.00 | 39,060 |
| 24 Dec 25 |
220.00000 +4.00 |
225.00 | 213.00 | 220.00 | 27,370 |
| 23 Dec 25 |
216.00000 -4.00 |
225.00 | 215.00 | 222.50 | 115,230 |
| 22 Dec 25 |
220.00000 -7.50 |
225.00 | 216.00 | 225.00 | 66,720 |
| 19 Dec 25 |
227.50000 -0.50 |
230.00 | 223.00 | 230.00 | 134,405 |
| 18 Dec 25 |
228.00000 -2.00 |
228.00 | 225.00 | 228.00 | 15,999 |
| 17 Dec 25 |
230.00000 +0.00 |
230.00 | 225.00 | 230.00 | 21,589 |
| 16 Dec 25 |
230.00000 +0.00 |
230.00 | 225.00 | 230.00 | 64,421 |
| 15 Dec 25 |
230.00000 +0.00 |
230.00 | 225.20 | 230.00 | 89,459 |
| 12 Dec 25 |
230.00000 +0.00 |
230.00 | 226.00 | 230.00 | 32,903 |
| 11 Dec 25 |
230.00000 +0.00 |
232.00 | 226.00 | 230.00 | 39,972 |
| 10 Dec 25 |
230.00000 +0.00 |
233.00 | 225.00 | 230.00 | 27,367 |
| 09 Dec 25 |
230.00000 +2.50 |
235.00 | 225.00 | 227.50 | 101,215 |
| 08 Dec 25 |
227.50000 +1.50 |
230.00 | 225.01 | 227.50 | 38,782 |
| 05 Dec 25 |
226.00000 +1.00 |
230.00 | 225.00 | 227.50 | 152,559 |
| 04 Dec 25 |
225.00000 -7.50 |
235.00 | 225.00 | 232.50 | 87,036 |
| 03 Dec 25 |
232.50000 +2.50 |
238.00 | 230.00 | 230.00 | 145,014 |
| 02 Dec 25 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 63,866 |
| 01 Dec 25 |
230.00000 +0.00 |
232.40 | 225.00 | 230.00 | 78,068 |
| 28 Nov 25 |
230.00000 +0.00 |
230.00 | 220.00 | 230.00 | 24,073 |
| 27 Nov 25 |
230.00000 -2.00 |
235.00 | 225.00 | 230.00 | 8,743 |
| 26 Nov 25 |
232.00000 +5.00 |
234.75 | 220.00 | 225.00 | 47,296 |
| 25 Nov 25 |
227.00000 +7.00 |
230.00 | 221.00 | 221.00 | 51,014 |
| 24 Nov 25 |
220.00000 +0.00 |
225.00 | 215.00 | 220.00 | 4,981 |
| 21 Nov 25 |
220.00000 -5.00 |
222.00 | 215.00 | 222.00 | 96,304 |
| 20 Nov 25 |
225.00000 +2.50 |
230.00 | 220.00 | 225.00 | 26,653 |
| 19 Nov 25 |
222.50000 +5.00 |
225.00 | 215.00 | 217.50 | 91,549 |
| 18 Nov 25 |
217.50000 -2.50 |
220.00 | 210.00 | 215.00 | 78,115 |
| 17 Nov 25 |
220.00000 +10.00 |
220.00 | 210.50 | 215.00 | 111,306 |
| 14 Nov 25 |
210.00000 -5.00 |
220.00 | 210.00 | 217.50 | 87,874 |
| 13 Nov 25 |
215.00000 -5.00 |
220.00 | 215.00 | 220.00 | 293,781 |
| 12 Nov 25 |
220.00000 +4.00 |
220.00 | 215.00 | 217.50 | 170,683 |
| 11 Nov 25 |
216.00000 +0.00 |
220.00 | 210.00 | 215.00 | 205,646 |
| 10 Nov 25 |
216.00000 +1.00 |
220.00 | 210.00 | 215.00 | 67,522 |
| 07 Nov 25 |
215.00000 -5.00 |
222.50 | 211.00 | 222.50 | 292,030 |
| 06 Nov 25 |
220.00000 +0.00 |
223.80 | 220.00 | 222.50 | 99,479 |
| 05 Nov 25 |
220.00000 -15.00 |
240.00 | 218.59 | 235.00 | 65,950 |
| 04 Nov 25 |
235.00000 -3.00 |
238.00 | 230.00 | 237.50 | 31,162 |
| 03 Nov 25 |
238.00000 +3.00 |
239.00 | 235.10 | 237.50 | 41,384 |
| 31 Oct 25 |
235.00000 -1.00 |
238.00 | 235.00 | 237.50 | 118,547 |
| 30 Oct 25 |
236.00000 -4.00 |
239.75 | 235.00 | 237.50 | 158,895 |
| 29 Oct 25 |
240.00000 +5.00 |
240.00 | 235.00 | 237.50 | 178,686 |
| 28 Oct 25 |
235.00000 -7.50 |
245.00 | 235.00 | 242.50 | 117,258 |
| 27 Oct 25 |
242.50000 +0.00 |
245.00 | 240.00 | 242.50 | 56,893 |
| 24 Oct 25 |
242.50000 -0.50 |
245.00 | 240.00 | 242.50 | 51,450 |
| 23 Oct 25 |
243.00000 +0.00 |
245.00 | 240.00 | 242.50 | 68,565 |
| 22 Oct 25 |
243.00000 +3.00 |
245.00 | 230.00 | 235.00 | 157,378 |
| 21 Oct 25 |
240.00000 +5.00 |
240.00 | 230.00 | 235.00 | 44,144 |
| 20 Oct 25 |
235.00000 +3.00 |
240.00 | 225.00 | 230.00 | 110,715 |
| 17 Oct 25 |
232.00000 -0.50 |
235.00 | 230.00 | 232.50 | 75,310 |
| 16 Oct 25 |
232.50000 +0.00 |
237.50 | 225.00 | 232.50 | 100,969 |
| 15 Oct 25 |
232.50000 +0.00 |
236.50 | 225.00 | 232.50 | 96,395 |
| 14 Oct 25 |
232.50000 -2.50 |
236.50 | 225.00 | 236.50 | 50,325 |
| 13 Oct 25 |
235.00000 -3.00 |
238.00 | 235.00 | 237.50 | 109,530 |
| 10 Oct 25 |
238.00000 +3.00 |
239.00 | 235.00 | 237.50 | 125,857 |
| 09 Oct 25 |
235.00000 -2.50 |
238.50 | 235.00 | 237.50 | 228,669 |
| 08 Oct 25 |
237.50000 +2.50 |
239.75 | 230.00 | 235.00 | 108,613 |
| 07 Oct 25 |
235.00000 +0.00 |
236.00 | 230.00 | 235.00 | 21,979 |
| 06 Oct 25 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 68,611 |
| 03 Oct 25 |
235.00000 +0.00 |
238.00 | 230.00 | 235.00 | 100,690 |
| 02 Oct 25 |
235.00000 +2.50 |
240.00 | 230.00 | 232.50 | 53,589 |
| 01 Oct 25 |
232.50000 +2.50 |
235.00 | 229.70 | 230.00 | 110,672 |
| 30 Sep 25 |
230.00000 +0.00 |
230.00 | 223.00 | 230.00 | 113,730 |
| 29 Sep 25 |
230.00000 +0.00 |
232.00 | 225.00 | 230.00 | 64,760 |
| 26 Sep 25 |
230.00000 -1.00 |
233.94 | 225.00 | 230.00 | 25,384 |
| 25 Sep 25 |
231.00000 +1.00 |
235.00 | 225.00 | 230.00 | 37,007 |
| 24 Sep 25 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 66,766 |
| 23 Sep 25 |
230.00000 +0.00 |
231.00 | 225.00 | 227.50 | 33,504 |
| 22 Sep 25 |
230.00000 +5.00 |
230.00 | 220.00 | 225.00 | 64,895 |
| 19 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 76,416 |
| 18 Sep 25 |
225.00000 +0.00 |
230.00 | 210.00 | 225.00 | 51,799 |
| 17 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 63,506 |
| 16 Sep 25 |
225.00000 +0.00 |
229.00 | 222.00 | 225.00 | 154,620 |
| 15 Sep 25 |
225.00000 +2.50 |
229.00 | 220.50 | 222.50 | 53,543 |
| 12 Sep 25 |
222.50000 +0.00 |
225.00 | 220.00 | 222.50 | 58,697 |
| 11 Sep 25 |
222.50000 -1.50 |
228.00 | 220.00 | 222.50 | 31,489 |
| 10 Sep 25 |
224.00000 +1.00 |
225.00 | 220.00 | 222.50 | 274,638 |
| 09 Sep 25 |
223.00000 -2.00 |
225.00 | 200.00 | 205.00 | 503,431 |
| 08 Sep 25 |
225.00000 +0.00 |
230.00 | 225.00 | 225.00 | 32,733 |
| 05 Sep 25 |
225.00000 +0.00 |
228.70 | 224.50 | 225.00 | 24,046 |
| 04 Sep 25 |
225.00000 -4.00 |
230.00 | 224.00 | 225.00 | 30,988 |
| 03 Sep 25 |
229.00000 -1.00 |
230.00 | 220.55 | 225.00 | 58,825 |
| 02 Sep 25 |
230.00000 +5.00 |
230.00 | 223.31 | 225.00 | 28,662 |
| 01 Sep 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 88,722 |
| 29 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 47,275 |
| 28 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 30,780 |
| 27 Aug 25 |
225.00000 -5.00 |
230.00 | 220.00 | 225.00 | 7,083 |
| 26 Aug 25 |
230.00000 +4.00 |
230.00 | 223.00 | 225.00 | 82,742 |
| 22 Aug 25 |
226.00000 +3.50 |
228.80 | 222.63 | 222.63 | 39,656 |
| 21 Aug 25 |
222.50000 +0.00 |
230.00 | 222.00 | 222.50 | 16,301 |
| 20 Aug 25 |
222.50000 +2.50 |
230.00 | 219.80 | 225.00 | 60,816 |
| 19 Aug 25 |
220.00000 -5.00 |
230.00 | 220.00 | 225.00 | 43,406 |
| 18 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 40,481 |
| 15 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 70,632 |
| 14 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 26,068 |
| 13 Aug 25 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 55,469 |
| 12 Aug 25 |
225.00000 -2.00 |
230.00 | 220.00 | 225.00 | 67,095 |
| 11 Aug 25 |
227.00000 +0.00 |
230.00 | 220.00 | 225.00 | 73,573 |
| 08 Aug 25 |
227.00000 +1.00 |
230.00 | 223.50 | 225.00 | 39,275 |
| 07 Aug 25 |
226.00000 +3.50 |
228.00 | 220.10 | 222.50 | 75,266 |
| 06 Aug 25 |
222.50000 +4.50 |
222.50 | 215.00 | 217.50 | 35,940 |
| 05 Aug 25 |
218.00000 +0.50 |
220.00 | 215.00 | 217.50 | 132,413 |
| 04 Aug 25 |
217.50000 +7.50 |
220.00 | 201.00 | 210.00 | 148,578 |
| 01 Aug 25 |
210.00000 +0.00 |
215.00 | 207.00 | 207.50 | 103,224 |
| 31 Jul 25 |
210.00000 +5.00 |
210.00 | 194.00 | 205.00 | 173,806 |
| 30 Jul 25 |
205.00000 -20.00 |
206.00 | 173.00 | 175.00 | 1,308,598 |
| 29 Jul 25 |
225.00000 +3.00 |
230.00 | 215.00 | 225.00 | 68,177 |
| 28 Jul 25 |
222.00000 -3.00 |
230.00 | 220.00 | 225.00 | 140,427 |
| 25 Jul 25 |
225.00000 +4.00 |
230.00 | 220.00 | 225.00 | 55,958 |
| 24 Jul 25 |
221.00000 -4.00 |
230.00 | 220.00 | 225.00 | 37,257 |
| 23 Jul 25 |
225.00000 +0.00 |
230.00 | 215.00 | 225.00 | 122,012 |
| 22 Jul 25 |
225.00000 +2.50 |
230.00 | 217.55 | 222.50 | 89,565 |
| 21 Jul 25 |
222.50000 -2.50 |
229.84 | 215.75 | 222.50 | 60,760 |
| 18 Jul 25 |
225.00000 -5.00 |
229.89 | 220.00 | 225.00 | 152,514 |
| 17 Jul 25 |
230.00000 +10.00 |
230.00 | 220.00 | 225.00 | 64,021 |
| 16 Jul 25 |
220.00000 -5.00 |
225.00 | 220.00 | 222.50 | 130,027 |
| 15 Jul 25 |
225.00000 -5.00 |
235.00 | 222.00 | 227.50 | 165,063 |
| 14 Jul 25 |
230.00000 -5.00 |
230.00 | 215.00 | 227.50 | 109,879 |
| 11 Jul 25 |
235.00000 +5.00 |
235.00 | 220.00 | 225.00 | 199,212 |
| 10 Jul 25 |
230.00000 +5.00 |
230.00 | 223.20 | 225.00 | 21,896 |
| 09 Jul 25 |
225.00000 +5.00 |
226.00 | 215.00 | 215.00 | 251,295 |
| 08 Jul 25 |
220.00000 +1.00 |
220.00 | 200.00 | 210.00 | 214,033 |
| 07 Jul 25 |
219.00000 -6.00 |
226.80 | 200.75 | 225.00 | 74,525 |
| 04 Jul 25 |
225.00000 -3.00 |
230.00 | 222.00 | 227.50 | 30,022 |
| 03 Jul 25 |
228.00000 -4.50 |
231.75 | 225.00 | 231.75 | 40,229 |
| 02 Jul 25 |
232.50000 -2.50 |
245.00 | 225.00 | 237.50 | 78,021 |
| 01 Jul 25 |
235.00000 -10.00 |
249.40 | 230.00 | 245.00 | 92,534 |
| 30 Jun 25 |
245.00000 +0.00 |
249.49 | 231.00 | 245.00 | 24,207 |
| 27 Jun 25 |
245.00000 +5.00 |
250.00 | 240.00 | 245.00 | 29,892 |
| 26 Jun 25 |
240.00000 -5.00 |
249.65 | 231.00 | 242.50 | 22,262 |
| 25 Jun 25 |
245.00000 -2.00 |
245.00 | 240.00 | 242.50 | 154,232 |
| 24 Jun 25 |
247.00000 +2.00 |
250.00 | 240.00 | 245.00 | 70,205 |
| 23 Jun 25 |
245.00000 +0.00 |
250.00 | 240.25 | 246.00 | 52,814 |
| 20 Jun 25 |
245.00000 +0.00 |
250.00 | 242.00 | 248.50 | 40,012 |
| 19 Jun 25 |
245.00000 +0.00 |
248.00 | 242.00 | 246.00 | 32,717 |
| 18 Jun 25 |
245.00000 +1.00 |
248.00 | 242.00 | 246.00 | 48,076 |
| 17 Jun 25 |
244.00000 -2.00 |
250.00 | 242.00 | 246.00 | 80,771 |
| 16 Jun 25 |
246.00000 +0.00 |
250.00 | 244.90 | 246.00 | 28,651 |
| 13 Jun 25 |
246.00000 +0.00 |
249.20 | 244.40 | 246.00 | 21,993 |
| 12 Jun 25 |
246.00000 -4.00 |
255.00 | 242.00 | 248.50 | 24,818 |
| 11 Jun 25 |
250.00000 +3.00 |
255.00 | 243.30 | 248.50 | 119,112 |
| 10 Jun 25 |
247.00000 -1.00 |
255.00 | 243.00 | 250.00 | 83,074 |
| 09 Jun 25 |
248.00000 -7.00 |
255.00 | 246.00 | 250.00 | 121,050 |
| 06 Jun 25 |
255.00000 +3.00 |
260.00 | 247.00 | 252.50 | 44,956 |
| 05 Jun 25 |
252.00000 +5.00 |
260.00 | 245.00 | 245.00 | 99,252 |
| 04 Jun 25 |
247.00000 +2.00 |
250.00 | 240.00 | 245.00 | 49,789 |
| 03 Jun 25 |
245.00000 +0.00 |
250.00 | 240.20 | 245.00 | 108,168 |
| 02 Jun 25 |
245.00000 +3.00 |
250.00 | 240.00 | 245.00 | 104,855 |
| 30 May 25 |
242.00000 -5.00 |
250.00 | 240.20 | 245.00 | 76,108 |
| 29 May 25 |
247.00000 +2.00 |
260.00 | 239.50 | 250.00 | 1,256,975 |
| 28 May 25 |
245.00000 +3.00 |
260.00 | 240.00 | 250.00 | 28,751 |
| 27 May 25 |
242.00000 +1.00 |
251.60 | 240.50 | 250.00 | 44,597 |
| 23 May 25 |
241.00000 -9.00 |
254.80 | 235.00 | 250.00 | 35,955 |
| 22 May 25 |
250.00000 +0.00 |
260.00 | 240.00 | 250.00 | 35,229 |
| 21 May 25 |
250.00000 +0.00 |
260.00 | 240.00 | 250.00 | 39,987 |
| 20 May 25 |
250.00000 +10.00 |
259.90 | 240.00 | 250.00 | 86,220 |
| 19 May 25 |
240.00000 -10.00 |
260.00 | 240.00 | 250.00 | 39,708 |
| 16 May 25 |
250.00000 +5.00 |
260.00 | 244.00 | 245.00 | 129,177 |
| 15 May 25 |
245.00000 +0.00 |
250.00 | 231.00 | 245.00 | 86,246 |
| 14 May 25 |
245.00000 +7.00 |
248.00 | 227.00 | 235.00 | 76,382 |
| 13 May 25 |
238.00000 +10.50 |
240.00 | 222.00 | 227.50 | 165,817 |
| 12 May 25 |
227.50000 +0.00 |
235.00 | 227.50 | 227.50 | 76,803 |
| 09 May 25 |
227.50000 -2.50 |
235.00 | 221.50 | 227.50 | 62,450 |
| 08 May 25 |
230.00000 -5.00 |
235.00 | 222.00 | 227.50 | 28,774 |
| 07 May 25 |
235.00000 +5.00 |
238.80 | 220.00 | 230.00 | 96,588 |
| 06 May 25 |
230.00000 +15.00 |
250.00 | 215.00 | 215.00 | 88,162 |
| 02 May 25 |
215.00000 +0.00 |
220.00 | 214.55 | 215.00 | 21,019 |
| 01 May 25 |
215.00000 -1.00 |
220.00 | 210.00 | 215.00 | 37,068 |
| 30 Apr 25 |
216.00000 +5.00 |
219.89 | 210.00 | 215.00 | 79,241 |
| 29 Apr 25 |
211.00000 +1.00 |
218.50 | 205.52 | 210.00 | 23,770 |
| 28 Apr 25 |
210.00000 +2.00 |
213.00 | 205.00 | 207.50 | 146,547 |
| 25 Apr 25 |
208.00000 +3.00 |
210.00 | 202.63 | 202.63 | 259,485 |
| 24 Apr 25 |
205.00000 -40.00 |
210.00 | 191.00 | 207.50 | 864,061 |
| 23 Apr 25 |
245.00000 +2.50 |
245.00 | 240.00 | 242.50 | 26,901 |
| 22 Apr 25 |
242.50000 +0.00 |
243.75 | 240.00 | 242.50 | 59,047 |
| 17 Apr 25 |
242.50000 +0.00 |
245.00 | 240.00 | 242.50 | 25,025 |
| 16 Apr 25 |
242.50000 +7.50 |
244.00 | 230.00 | 235.00 | 194,491 |
| 15 Apr 25 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 31,019 |
| 14 Apr 25 |
235.00000 +1.00 |
236.50 | 231.00 | 235.00 | 90,537 |
| 11 Apr 25 |
234.00000 -1.00 |
240.00 | 231.00 | 235.00 | 20,722 |
| 10 Apr 25 |
235.00000 +3.00 |
240.00 | 230.00 | 235.00 | 163,204 |
| 09 Apr 25 |
232.00000 -3.00 |
235.50 | 230.00 | 235.00 | 303,775 |
| 08 Apr 25 |
235.00000 +0.00 |
240.00 | 231.50 | 235.00 | 125,269 |
| 07 Apr 25 |
235.00000 -11.00 |
245.00 | 230.00 | 242.50 | 335,428 |
| 04 Apr 25 |
246.00000 -9.00 |
260.00 | 245.00 | 257.50 | 178,010 |
| 03 Apr 25 |
255.00000 -2.50 |
260.00 | 255.00 | 257.50 | 97,057 |
| 02 Apr 25 |
257.50000 +0.00 |
260.00 | 256.15 | 257.50 | 67,387 |
| 01 Apr 25 |
257.50000 +0.50 |
260.00 | 255.00 | 257.50 | 45,741 |
| 31 Mar 25 |
257.00000 -2.00 |
263.00 | 255.00 | 260.00 | 62,266 |
| 28 Mar 25 |
259.00000 -6.00 |
259.00 | 259.00 | 259.00 | 51,911 |
| 27 Mar 25 |
265.00000 +5.00 |
265.00 | 255.00 | 260.00 | 409,200 |
| 26 Mar 25 |
260.00000 +0.00 |
264.95 | 255.00 | 260.00 | 35,396 |
| 25 Mar 25 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 146,810 |
| 24 Mar 25 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 63,580 |
| 21 Mar 25 |
260.00000 +0.00 |
263.00 | 260.00 | 262.50 | 513,398 |
| 20 Mar 25 |
260.00000 -4.00 |
265.00 | 260.00 | 262.50 | 143,350 |
| 19 Mar 25 |
264.00000 +4.00 |
265.00 | 260.00 | 262.50 | 61,211 |
| 18 Mar 25 |
260.00000 -5.00 |
264.95 | 260.00 | 262.50 | 61,788 |
| 17 Mar 25 |
265.00000 +5.00 |
265.00 | 255.00 | 260.00 | 221,150 |
| 14 Mar 25 |
260.00000 +0.00 |
265.00 | 255.00 | 260.00 | 45,957 |
| 13 Mar 25 |
260.00000 -1.00 |
260.00 | 251.00 | 260.00 | 46,736 |
| 12 Mar 25 |
261.00000 -3.00 |
265.00 | 260.00 | 262.50 | 326,528 |
| 11 Mar 25 |
264.00000 -14.00 |
270.00 | 260.00 | 267.50 | 486,160 |
| 10 Mar 25 |
278.00000 +1.00 |
279.45 | 275.00 | 277.50 | 339,510 |
| 07 Mar 25 |
277.00000 +1.00 |
278.45 | 275.00 | 277.50 | 34,690 |
| 06 Mar 25 |
276.00000 +0.00 |
279.45 | 275.00 | 277.50 | 34,347 |
| 05 Mar 25 |
276.00000 -2.00 |
285.00 | 275.00 | 280.00 | 96,008 |
| 04 Mar 25 |
278.00000 -2.00 |
285.00 | 275.40 | 280.00 | 209,913 |
| 03 Mar 25 |
280.00000 +0.00 |
280.00 | 275.00 | 280.00 | 152,115 |
| 28 Feb 25 |
280.00000 +0.00 |
284.49 | 276.50 | 280.00 | 28,290 |
| 27 Feb 25 |
280.00000 +0.00 |
285.00 | 276.00 | 280.00 | 47,900 |
| 26 Feb 25 |
280.00000 +3.00 |
285.00 | 275.00 | 280.00 | 98,807 |
| 25 Feb 25 |
277.00000 -1.00 |
278.00 | 277.00 | 278.00 | 272,908 |
| 24 Feb 25 |
278.00000 +0.00 |
279.75 | 275.00 | 277.50 | 464,988 |
| 21 Feb 25 |
278.00000 +0.50 |
279.95 | 275.00 | 277.50 | 183,857 |
| 20 Feb 25 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 350,184 |
| 19 Feb 25 |
277.50000 -0.50 |
280.00 | 275.00 | 277.50 | 9,755 |
| 18 Feb 25 |
278.00000 +0.00 |
279.75 | 276.00 | 277.50 | 83,907 |
| 17 Feb 25 |
278.00000 +0.00 |
285.00 | 275.00 | 277.50 | 50,054 |
| 14 Feb 25 |
278.00000 +2.00 |
280.00 | 275.00 | 275.00 | 196,375 |
| 13 Feb 25 |
276.00000 +6.00 |
276.00 | 265.00 | 270.00 | 112,331 |
| 12 Feb 25 |
270.00000 -4.00 |
274.00 | 265.00 | 270.00 | 136,481 |
| 11 Feb 25 |
274.00000 +6.00 |
274.00 | 260.00 | 270.00 | 89,417 |
| 10 Feb 25 |
268.00000 -5.00 |
272.00 | 265.00 | 272.00 | 211,328 |
| 07 Feb 25 |
273.00000 -2.00 |
282.50 | 270.00 | 275.00 | 446,978 |
| 06 Feb 25 |
275.00000 +2.00 |
280.00 | 270.00 | 272.50 | 75,688 |
| 05 Feb 25 |
273.00000 +0.00 |
278.00 | 270.00 | 272.50 | 78,275 |
| 04 Feb 25 |
273.00000 -2.00 |
278.75 | 270.00 | 277.50 | 137,054 |
| 03 Feb 25 |
275.00000 -10.00 |
285.00 | 275.00 | 285.00 | 130,580 |
| 31 Jan 25 |
285.00000 -1.00 |
290.00 | 285.00 | 287.50 | 199,282 |
| 30 Jan 25 |
286.00000 -16.50 |
310.00 | 285.00 | 302.50 | 233,016 |
| 29 Jan 25 |
302.50000 +0.00 |
310.00 | 295.00 | 302.50 | 12,005 |
| 28 Jan 25 |
302.50000 +2.50 |
309.25 | 297.00 | 300.00 | 45,534 |
| 27 Jan 25 |
300.00000 +2.50 |
305.00 | 295.20 | 297.50 | 61,145 |
| 24 Jan 25 |
297.50000 -5.00 |
300.25 | 295.00 | 300.25 | 272,211 |
| 23 Jan 25 |
302.50000 -3.50 |
306.00 | 300.00 | 306.00 | 108,966 |
| 22 Jan 25 |
306.00000 -3.00 |
309.30 | 305.00 | 309.30 | 71,991 |
| 21 Jan 25 |
309.00000 -3.50 |
311.10 | 306.27 | 311.10 | 89,135 |
| 20 Jan 25 |
312.50000 -4.50 |
320.00 | 310.00 | 320.00 | 37,357 |
| 17 Jan 25 |
317.00000 -3.00 |
322.50 | 316.00 | 320.00 | 16,272 |
| 16 Jan 25 |
320.00000 +0.00 |
322.00 | 314.37 | 315.00 | 38,539 |
| 15 Jan 25 |
320.00000 +7.50 |
320.00 | 311.00 | 312.50 | 115,335 |
| 14 Jan 25 |
312.50000 -7.50 |
322.50 | 306.00 | 320.00 | 46,049 |
| 13 Jan 25 |
320.00000 -2.50 |
324.75 | 315.00 | 322.50 | 99,114 |
| 10 Jan 25 |
322.50000 -2.50 |
324.50 | 320.00 | 324.50 | 20,244 |
| 09 Jan 25 |
325.00000 +0.00 |
325.00 | 320.00 | 325.00 | 111,182 |
| 08 Jan 25 |
325.00000 +0.00 |
328.00 | 320.50 | 325.00 | 167,202 |
| 07 Jan 25 |
325.00000 -1.00 |
330.00 | 321.23 | 325.00 | 468,284 |
| 06 Jan 25 |
326.00000 +3.50 |
330.00 | 318.30 | 322.50 | 123,144 |
| 03 Jan 25 |
322.50000 -2.50 |
330.00 | 318.30 | 322.50 | 42,123 |
| 02 Jan 25 |
325.00000 +0.00 |
335.00 | 319.40 | 325.00 | 48,071 |
| 31 Dec 24 |
325.00000 -5.00 |
335.00 | 320.00 | 327.50 | 13,483 |
| 30 Dec 24 |
330.00000 +7.00 |
335.00 | 315.00 | 325.00 | 50,008 |
| 27 Dec 24 |
323.00000 -2.00 |
330.00 | 322.00 | 325.00 | 61,829 |
| 24 Dec 24 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 23,088 |
| 23 Dec 24 |
325.00000 +19.00 |
325.00 | 300.00 | 307.50 | 71,840 |
| 20 Dec 24 |
306.00000 -1.50 |
314.00 | 304.00 | 307.50 | 129,477 |
| 19 Dec 24 |
307.50000 -2.50 |
315.00 | 300.00 | 310.00 | 125,799 |
| 18 Dec 24 |
310.00000 +0.00 |
320.00 | 300.00 | 310.00 | 82,311 |
| 17 Dec 24 |
310.00000 +0.00 |
320.00 | 304.25 | 310.00 | 106,183 |
| 16 Dec 24 |
310.00000 -10.00 |
320.00 | 300.00 | 310.00 | 152,836 |
| 13 Dec 24 |
320.00000 +5.00 |
320.00 | 300.00 | 307.50 | 155,007 |
| 12 Dec 24 |
315.00000 +0.00 |
315.00 | 300.00 | 310.00 | 64,421 |
| 11 Dec 24 |
315.00000 +16.00 |
320.00 | 300.00 | 300.00 | 174,181 |
| 10 Dec 24 |
299.00000 +3.00 |
300.00 | 294.60 | 295.00 | 119,789 |
| 09 Dec 24 |
296.00000 +4.00 |
300.00 | 289.13 | 290.00 | 164,419 |
| 06 Dec 24 |
292.00000 +29.00 |
295.00 | 260.00 | 262.50 | 244,231 |
| 05 Dec 24 |
263.00000 -2.00 |
275.00 | 260.00 | 267.50 | 95,686 |
| 04 Dec 24 |
265.00000 +5.00 |
267.50 | 260.00 | 267.50 | 97,459 |
| 03 Dec 24 |
260.00000 -5.00 |
270.00 | 260.00 | 265.00 | 60,085 |
| 02 Dec 24 |
265.00000 +5.00 |
270.00 | 260.05 | 262.50 | 47,617 |
| 29 Nov 24 |
260.00000 -4.00 |
269.88 | 260.00 | 265.00 | 138,856 |
| 28 Nov 24 |
264.00000 -4.00 |
269.90 | 260.10 | 265.00 | 39,619 |
| 27 Nov 24 |
268.00000 +0.00 |
270.00 | 264.52 | 267.50 | 19,662 |
| 26 Nov 24 |
268.00000 +1.00 |
274.86 | 264.13 | 265.00 | 39,453 |
| 25 Nov 24 |
267.00000 -3.00 |
270.00 | 261.20 | 267.50 | 128,676 |
| 22 Nov 24 |
270.00000 +2.00 |
270.00 | 265.05 | 267.50 | 63,835 |
| 21 Nov 24 |
268.00000 -10.00 |
279.38 | 265.60 | 277.50 | 74,603 |
| 20 Nov 24 |
278.00000 -3.00 |
285.00 | 271.00 | 282.50 | 71,820 |
| 19 Nov 24 |
281.00000 -17.00 |
295.33 | 280.25 | 295.00 | 88,601 |
| 18 Nov 24 |
298.00000 +3.00 |
300.00 | 291.00 | 295.00 | 33,781 |
| 15 Nov 24 |
295.00000 +0.00 |
300.00 | 294.60 | 295.00 | 28,449 |
| 14 Nov 24 |
295.00000 +2.50 |
297.90 | 291.25 | 292.50 | 49,788 |
| 13 Nov 24 |
292.50000 +0.00 |
299.00 | 288.00 | 292.50 | 21,106 |
| 12 Nov 24 |
292.50000 +0.00 |
298.50 | 286.00 | 292.50 | 80,576 |
| 11 Nov 24 |
292.50000 +2.50 |
295.00 | 287.60 | 290.00 | 22,753 |
| 08 Nov 24 |
290.00000 +0.00 |
295.00 | 280.00 | 290.00 | 44,655 |
| 07 Nov 24 |
290.00000 +4.00 |
298.90 | 285.25 | 285.25 | 73,725 |
| 06 Nov 24 |
286.00000 +16.00 |
289.25 | 267.70 | 270.00 | 145,817 |
| 05 Nov 24 |
270.00000 +0.00 |
275.00 | 266.00 | 270.00 | 129,874 |
| 04 Nov 24 |
270.00000 +0.00 |
275.00 | 265.00 | 270.00 | 35,210 |
| 01 Nov 24 |
270.00000 -8.00 |
279.00 | 270.00 | 272.50 | 47,220 |
| 31 Oct 24 |
278.00000 +0.00 |
278.00 | 270.00 | 275.00 | 119,757 |
| 30 Oct 24 |
278.00000 +27.00 |
278.00 | 265.00 | 265.00 | 112,603 |
| 29 Oct 24 |
251.00000 -7.00 |
260.00 | 251.00 | 260.00 | 86,233 |
| 28 Oct 24 |
258.00000 -2.00 |
260.00 | 258.00 | 260.00 | 29,676 |
| 25 Oct 24 |
260.00000 +2.00 |
265.00 | 255.50 | 257.50 | 85,328 |
| 24 Oct 24 |
258.00000 -9.00 |
272.50 | 255.10 | 267.50 | 131,332 |
| 23 Oct 24 |
267.00000 +1.00 |
275.00 | 260.00 | 267.50 | 62,203 |
| 22 Oct 24 |
266.00000 -2.00 |
275.00 | 260.08 | 272.50 | 161,161 |
| 21 Oct 24 |
268.00000 +1.00 |
274.00 | 265.00 | 272.50 | 54,662 |
| 18 Oct 24 |
267.00000 +0.00 |
280.00 | 265.00 | 272.50 | 70,907 |
| 17 Oct 24 |
267.00000 -2.00 |
276.25 | 265.00 | 272.50 | 58,373 |
| 16 Oct 24 |
269.00000 +1.00 |
280.00 | 266.27 | 272.50 | 34,432 |
| 15 Oct 24 |
268.00000 -4.00 |
275.88 | 266.27 | 275.00 | 89,512 |
| 14 Oct 24 |
272.00000 -2.00 |
280.00 | 270.00 | 272.50 | 87,591 |
| 11 Oct 24 |
274.00000 -6.00 |
285.00 | 271.00 | 282.50 | 54,490 |
| 10 Oct 24 |
280.00000 -4.00 |
285.00 | 280.00 | 285.00 | 31,394 |
| 09 Oct 24 |
284.00000 -6.00 |
299.92 | 281.00 | 292.50 | 84,962 |
| 08 Oct 24 |
290.00000 -5.00 |
299.92 | 289.13 | 295.00 | 10,282 |
| 07 Oct 24 |
295.00000 +2.50 |
300.00 | 288.30 | 292.50 | 67,492 |
| 04 Oct 24 |
292.50000 +2.50 |
294.40 | 288.05 | 292.50 | 59,071 |
| 03 Oct 24 |
290.00000 -4.00 |
299.22 | 285.00 | 294.00 | 49,738 |
| 02 Oct 24 |
294.00000 -6.00 |
299.42 | 288.25 | 294.00 | 58,376 |
| 01 Oct 24 |
300.00000 +10.00 |
300.00 | 290.00 | 294.00 | 27,956 |
| 30 Sep 24 |
290.00000 +0.00 |
299.42 | 288.00 | 294.00 | 107,882 |
| 27 Sep 24 |
290.00000 -4.00 |
300.00 | 290.00 | 294.00 | 52,389 |
| 26 Sep 24 |
294.00000 +4.00 |
300.00 | 288.00 | 294.00 | 33,579 |
| 25 Sep 24 |
290.00000 +0.00 |
300.00 | 288.00 | 294.00 | 141,091 |
| 24 Sep 24 |
290.00000 +0.00 |
300.00 | 289.00 | 295.00 | 82,544 |
| 23 Sep 24 |
290.00000 -2.50 |
290.00 | 290.00 | 290.00 | 161,482 |
| 20 Sep 24 |
292.50000 -7.50 |
292.50 | 289.00 | 292.50 | 120,942 |
| 19 Sep 24 |
300.00000 +4.00 |
300.00 | 300.00 | 300.00 | 17,827 |
| 18 Sep 24 |
296.00000 +1.00 |
305.00 | 290.75 | 295.00 | 173,125 |
| 17 Sep 24 |
295.00000 +2.50 |
300.00 | 289.10 | 292.50 | 16,422 |
| 16 Sep 24 |
292.50000 +2.50 |
295.00 | 285.00 | 287.50 | 36,544 |
| 13 Sep 24 |
290.00000 +3.00 |
290.00 | 286.00 | 287.50 | 52,263 |
| 12 Sep 24 |
287.00000 +4.00 |
288.00 | 280.88 | 280.88 | 38,043 |
| 11 Sep 24 |
283.00000 +4.00 |
285.00 | 276.00 | 280.00 | 75,068 |
| 10 Sep 24 |
279.00000 -1.00 |
284.90 | 275.00 | 280.00 | 47,858 |
| 09 Sep 24 |
280.00000 +5.00 |
284.00 | 275.50 | 277.50 | 134,532 |
| 06 Sep 24 |
275.00000 -5.00 |
280.20 | 275.00 | 280.00 | 59,709 |
| 05 Sep 24 |
280.00000 +0.00 |
284.25 | 277.55 | 280.00 | 90,232 |
| 04 Sep 24 |
280.00000 -2.00 |
285.00 | 276.50 | 282.50 | 108,592 |
| 03 Sep 24 |
282.00000 -2.00 |
289.50 | 280.00 | 287.50 | 109,381 |
| 02 Sep 24 |
284.00000 -6.00 |
291.25 | 281.67 | 291.25 | 103,777 |
| 30 Aug 24 |
290.00000 -5.00 |
296.00 | 290.00 | 295.00 | 161,612 |
| 29 Aug 24 |
295.00000 -11.00 |
305.00 | 285.00 | 295.00 | 278,432 |
| 28 Aug 24 |
306.00000 -12.00 |
316.00 | 306.00 | 316.00 | 48,279 |
| 27 Aug 24 |
318.00000 +0.00 |
320.00 | 308.00 | 318.00 | 36,635 |
| 23 Aug 24 |
318.00000 +0.00 |
324.30 | 311.36 | 318.00 | 35,815 |
| 22 Aug 24 |
318.00000 +0.00 |
321.45 | 316.00 | 318.00 | 14,726 |
| 21 Aug 24 |
318.00000 +3.00 |
324.30 | 314.00 | 315.50 | 36,877 |
| 20 Aug 24 |
315.00000 -0.50 |
319.75 | 311.00 | 315.50 | 46,349 |
| 19 Aug 24 |
315.50000 +0.50 |
319.55 | 312.50 | 315.50 | 50,341 |
| 16 Aug 24 |
315.00000 +0.00 |
320.00 | 312.27 | 320.00 | 41,230 |
| 15 Aug 24 |
315.00000 +0.00 |
320.00 | 314.00 | 318.00 | 18,593 |
| 14 Aug 24 |
315.00000 +4.00 |
322.00 | 312.33 | 315.50 | 40,933 |
| 13 Aug 24 |
311.00000 -2.00 |
317.00 | 311.00 | 317.00 | 79,937 |
| 12 Aug 24 |
313.00000 -9.50 |
330.00 | 313.00 | 322.50 | 49,099 |
| 09 Aug 24 |
322.50000 +2.50 |
330.00 | 317.67 | 322.50 | 15,248 |
| 08 Aug 24 |
320.00000 -10.00 |
339.00 | 317.20 | 335.00 | 27,877 |
| 07 Aug 24 |
330.00000 -5.00 |
339.50 | 330.00 | 335.00 | 11,400 |
| 06 Aug 24 |
335.00000 +4.00 |
339.00 | 331.23 | 335.00 | 87,008 |
| 05 Aug 24 |
331.00000 -9.00 |
339.90 | 330.00 | 335.00 | 439,004 |
| 02 Aug 24 |
340.00000 +1.00 |
340.00 | 330.00 | 335.00 | 161,068 |
| 01 Aug 24 |
339.00000 +9.00 |
339.49 | 326.28 | 327.50 | 126,670 |
| 31 Jul 24 |
330.00000 +10.00 |
330.00 | 315.00 | 320.00 | 135,889 |
| 30 Jul 24 |
320.00000 -30.00 |
326.00 | 300.50 | 315.00 | 511,482 |
| 29 Jul 24 |
350.00000 +0.00 |
358.00 | 344.00 | 345.00 | 10,246 |
| 26 Jul 24 |
350.00000 +5.00 |
350.00 | 343.10 | 345.00 | 31,227 |
| 25 Jul 24 |
345.00000 +0.00 |
350.00 | 342.20 | 345.00 | 79,832 |
| 24 Jul 24 |
345.00000 -5.00 |
350.00 | 344.00 | 347.50 | 98,276 |
| 23 Jul 24 |
350.00000 +3.00 |
350.00 | 341.00 | 345.00 | 38,523 |
| 22 Jul 24 |
347.00000 +2.00 |
349.50 | 345.00 | 345.00 | 102,755 |
| 19 Jul 24 |
345.00000 +0.00 |
350.00 | 342.50 | 345.00 | 57,153 |
| 18 Jul 24 |
345.00000 +6.00 |
349.00 | 340.55 | 345.00 | 48,497 |
| 17 Jul 24 |
339.00000 -3.50 |
349.70 | 330.00 | 342.50 | 84,216 |
| 16 Jul 24 |
342.50000 +7.50 |
342.50 | 330.00 | 335.00 | 61,878 |
| 15 Jul 24 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 27,822 |
| 12 Jul 24 |
335.00000 +5.00 |
339.00 | 330.00 | 332.50 | 94,487 |
| 11 Jul 24 |
330.00000 -5.00 |
341.00 | 330.00 | 335.00 | 44,844 |
| 10 Jul 24 |
335.00000 +0.00 |
340.00 | 331.50 | 335.00 | 64,471 |
| 09 Jul 24 |
335.00000 +9.00 |
335.00 | 325.00 | 327.50 | 69,516 |
| 08 Jul 24 |
326.00000 -4.00 |
334.50 | 325.00 | 334.50 | 71,456 |
| 05 Jul 24 |
330.00000 -5.00 |
337.00 | 330.00 | 335.00 | 49,371 |
| 04 Jul 24 |
335.00000 -2.00 |
340.00 | 326.00 | 336.50 | 15,788 |
| 03 Jul 24 |
337.00000 +0.50 |
339.00 | 333.00 | 336.50 | 27,685 |
| 02 Jul 24 |
336.50000 +1.50 |
340.00 | 333.00 | 336.50 | 88,505 |
| 01 Jul 24 |
335.00000 +0.00 |
336.92 | 333.00 | 335.00 | 293,292 |
| 28 Jun 24 |
335.00000 +0.00 |
336.92 | 334.20 | 335.00 | 14,390 |
| 27 Jun 24 |
335.00000 +0.00 |
339.86 | 333.14 | 336.50 | 161,731 |
| 26 Jun 24 |
335.00000 -10.00 |
350.00 | 332.50 | 345.00 | 184,779 |
| 25 Jun 24 |
345.00000 +0.00 |
349.39 | 340.00 | 345.00 | 15,826 |
| 24 Jun 24 |
345.00000 +0.00 |
349.39 | 340.00 | 345.00 | 82,520 |
| 21 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 120,302 |
| 20 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 64,858 |
| 19 Jun 24 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 28,679 |
| 18 Jun 24 |
345.00000 +0.00 |
353.00 | 340.00 | 345.00 | 27,426 |
| 17 Jun 24 |
345.00000 -7.50 |
354.00 | 340.00 | 352.50 | 48,299 |
| 14 Jun 24 |
352.50000 +2.50 |
360.00 | 345.00 | 352.50 | 70,816 |
| 13 Jun 24 |
350.00000 -2.50 |
360.00 | 346.00 | 352.50 | 19,315 |
| 12 Jun 24 |
352.50000 +0.00 |
360.00 | 345.50 | 352.50 | 14,031 |
| 11 Jun 24 |
352.50000 +0.00 |
360.00 | 349.50 | 352.50 | 9,980 |
| 10 Jun 24 |
352.50000 +2.50 |
355.00 | 347.25 | 350.00 | 16,988 |
| 07 Jun 24 |
350.00000 +2.50 |
354.50 | 345.00 | 347.50 | 59,906 |
| 06 Jun 24 |
347.50000 -1.50 |
349.00 | 345.00 | 347.50 | 30,553 |
| 05 Jun 24 |
349.00000 -16.00 |
359.50 | 345.00 | 355.00 | 43,415 |
| 04 Jun 24 |
365.00000 -2.50 |
370.00 | 355.00 | 367.50 | 95,282 |
| 03 Jun 24 |
367.50000 +0.00 |
373.00 | 360.00 | 367.50 | 49,749 |
| 31 May 24 |
367.50000 +0.00 |
374.00 | 360.00 | 367.50 | 160,376 |
| 30 May 24 |
367.50000 +2.50 |
374.00 | 361.00 | 362.50 | 120,317 |
| 29 May 24 |
365.00000 +2.50 |
365.00 | 360.00 | 362.50 | 71,566 |
| 28 May 24 |
362.50000 -2.50 |
365.00 | 360.00 | 365.00 | 74,109 |
| 24 May 24 |
365.00000 +5.00 |
375.00 | 356.00 | 360.00 | 43,254 |
| 23 May 24 |
360.00000 +1.00 |
365.00 | 353.00 | 359.00 | 70,339 |
| 22 May 24 |
359.00000 +11.50 |
365.00 | 345.00 | 347.50 | 241,593 |
| 21 May 24 |
347.50000 -12.50 |
375.50 | 346.10 | 357.50 | 166,173 |
| 20 May 24 |
360.00000 +13.00 |
364.44 | 344.63 | 347.50 | 56,806 |
| 17 May 24 |
347.00000 +2.00 |
354.55 | 344.50 | 345.00 | 53,068 |
| 16 May 24 |
345.00000 +18.00 |
349.70 | 326.00 | 330.00 | 352,677 |
| 15 May 24 |
327.00000 -1.00 |
328.49 | 325.00 | 328.49 | 51,130 |
| 14 May 24 |
328.00000 -4.50 |
340.00 | 325.00 | 332.50 | 149,236 |
| 13 May 24 |
332.50000 +7.50 |
335.00 | 323.10 | 327.50 | 221,022 |
| 10 May 24 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 87,741 |
| 09 May 24 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 170,556 |
| 08 May 24 |
324.00000 -1.00 |
330.00 | 320.00 | 325.00 | 58,611 |
| 07 May 24 |
325.00000 -2.50 |
332.00 | 320.00 | 327.50 | 68,932 |
| 03 May 24 |
327.50000 -2.50 |
335.00 | 320.00 | 327.50 | 39,099 |
| 02 May 24 |
330.00000 +5.00 |
335.00 | 320.00 | 327.50 | 84,013 |
| 01 May 24 |
325.00000 +2.00 |
328.49 | 320.00 | 325.00 | 20,890 |
| 30 Apr 24 |
323.00000 -12.00 |
334.34 | 320.50 | 334.34 | 63,131 |
| 29 Apr 24 |
335.00000 +3.00 |
340.00 | 331.00 | 335.00 | 44,336 |
| 26 Apr 24 |
332.00000 -3.00 |
335.50 | 331.10 | 335.00 | 535,391 |
| 25 Apr 24 |
335.00000 +0.00 |
336.00 | 332.00 | 335.00 | 69,503 |
| 24 Apr 24 |
335.00000 +0.00 |
340.00 | 332.00 | 335.00 | 273,280 |
| 23 Apr 24 |
335.00000 +0.00 |
340.00 | 332.00 | 335.00 | 62,082 |
| 22 Apr 24 |
335.00000 +2.00 |
340.00 | 330.50 | 335.00 | 63,485 |
| 19 Apr 24 |
333.00000 +0.00 |
340.00 | 330.00 | 335.00 | 66,472 |
| 18 Apr 24 |
333.00000 -2.00 |
340.00 | 330.00 | 335.00 | 57,139 |
| 17 Apr 24 |
335.00000 +2.00 |
339.50 | 331.55 | 335.00 | 45,562 |
| 16 Apr 24 |
333.00000 -6.00 |
341.50 | 330.00 | 340.00 | 36,676 |
| 15 Apr 24 |
339.00000 -10.00 |
349.00 | 335.00 | 345.00 | 60,446 |
| 12 Apr 24 |
349.00000 -13.00 |
370.00 | 340.00 | 362.50 | 118,458 |
| 11 Apr 24 |
362.00000 -14.00 |
380.00 | 360.00 | 372.50 | 146,687 |
| 10 Apr 24 |
376.00000 -2.00 |
380.00 | 372.00 | 375.00 | 134,068 |
| 09 Apr 24 |
378.00000 +8.00 |
378.00 | 370.50 | 375.00 | 149,631 |
| 08 Apr 24 |
370.00000 +12.50 |
377.00 | 355.00 | 362.50 | 81,402 |
| 05 Apr 24 |
357.50000 -2.50 |
360.00 | 355.00 | 357.50 | 92,912 |
| 04 Apr 24 |
360.00000 +10.00 |
360.00 | 350.00 | 352.50 | 73,351 |
| 03 Apr 24 |
350.00000 +5.00 |
360.00 | 347.20 | 347.20 | 130,955 |
| 02 Apr 24 |
345.00000 +10.00 |
350.00 | 339.50 | 340.00 | 77,258 |
| 28 Mar 24 |
335.00000 +0.00 |
335.00 | 335.00 | 335.00 | 41,974 |
| 27 Mar 24 |
335.00000 +3.00 |
335.00 | 335.00 | 335.00 | 47,307 |
| 26 Mar 24 |
332.00000 +12.00 |
332.00 | 320.00 | 322.50 | 126,967 |
| 25 Mar 24 |
320.00000 +5.00 |
320.00 | 317.00 | 317.00 | 45,547 |
| 22 Mar 24 |
315.00000 +12.00 |
316.00 | 315.00 | 315.00 | 82,604 |
| 21 Mar 24 |
303.00000 +8.00 |
305.00 | 298.00 | 300.00 | 350,421 |
| 20 Mar 24 |
295.00000 +5.00 |
295.00 | 290.00 | 290.00 | 704,920 |
| 19 Mar 24 |
290.00000 -10.00 |
300.00 | 286.00 | 297.50 | 306,259 |
| 18 Mar 24 |
300.00000 -8.00 |
315.00 | 300.00 | 315.00 | 88,725 |
| 15 Mar 24 |
308.00000 -10.00 |
320.00 | 308.00 | 317.50 | 123,869 |
| 14 Mar 24 |
318.00000 -2.00 |
325.00 | 315.00 | 320.00 | 173,122 |
| 13 Mar 24 |
320.00000 -10.00 |
325.00 | 315.75 | 320.00 | 269,933 |
| 12 Mar 24 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 98,380 |
| 11 Mar 24 |
320.00000 -5.00 |
330.20 | 318.00 | 330.00 | 604,264 |
| 08 Mar 24 |
325.00000 -5.00 |
330.44 | 325.00 | 330.00 | 480,757 |
| 07 Mar 24 |
330.00000 +0.00 |
340.00 | 326.00 | 332.50 | 802,341 |
| 06 Mar 24 |
330.00000 -2.00 |
339.00 | 326.00 | 332.50 | 342,455 |
| 05 Mar 24 |
332.00000 -14.00 |
343.00 | 320.00 | 343.00 | 147,450 |
| 04 Mar 24 |
346.00000 -1.00 |
355.00 | 341.00 | 350.00 | 73,712 |
| 01 Mar 24 |
347.00000 -0.50 |
352.00 | 340.00 | 347.50 | 92,890 |
| 29 Feb 24 |
347.50000 +0.00 |
347.50 | 340.00 | 347.50 | 24,793 |
| 28 Feb 24 |
347.50000 +2.00 |
349.00 | 338.55 | 345.50 | 30,236 |
| 27 Feb 24 |
345.50000 +0.00 |
355.00 | 338.55 | 345.50 | 14,506 |
| 26 Feb 24 |
345.50000 +0.50 |
355.00 | 338.00 | 345.50 | 13,210 |
| 23 Feb 24 |
345.00000 -2.50 |
355.00 | 338.00 | 347.50 | 37,698 |
| 22 Feb 24 |
347.50000 +7.50 |
354.25 | 340.55 | 345.50 | 28,259 |
| 21 Feb 24 |
340.00000 -5.50 |
352.00 | 340.00 | 345.50 | 13,755 |
| 20 Feb 24 |
345.50000 +0.00 |
355.00 | 340.00 | 345.50 | 42,137 |
| 19 Feb 24 |
345.50000 -1.00 |
379.00 | 340.55 | 346.50 | 15,435 |
| 16 Feb 24 |
346.50000 -0.50 |
355.00 | 343.55 | 346.50 | 9,612 |
| 15 Feb 24 |
347.00000 -2.00 |
349.25 | 342.00 | 346.50 | 12,965 |
| 14 Feb 24 |
349.00000 +5.00 |
355.00 | 339.00 | 346.50 | 42,536 |
| 13 Feb 24 |
344.00000 +4.00 |
353.90 | 338.00 | 344.00 | 92,949 |
| 12 Feb 24 |
340.00000 +3.00 |
348.00 | 336.40 | 343.00 | 72,289 |
| 09 Feb 24 |
337.00000 -8.00 |
353.00 | 336.00 | 345.50 | 64,344 |
| 08 Feb 24 |
345.00000 +5.00 |
355.00 | 335.00 | 342.50 | 72,589 |
| 07 Feb 24 |
340.00000 +0.00 |
350.00 | 335.00 | 350.00 | 66,783 |
| 06 Feb 24 |
340.00000 -10.00 |
349.50 | 333.00 | 349.50 | 13,018 |
| 05 Feb 24 |
350.00000 +13.00 |
358.00 | 338.00 | 342.50 | 41,972 |
| 02 Feb 24 |
337.00000 -10.00 |
360.00 | 335.75 | 350.00 | 60,884 |
| 01 Feb 24 |
347.00000 -13.00 |
361.62 | 342.27 | 361.62 | 85,649 |
| 31 Jan 24 |
360.00000 +10.00 |
374.00 | 356.00 | 356.00 | 717,941 |
| 30 Jan 24 |
350.00000 +0.00 |
354.50 | 347.50 | 350.00 | 22,061 |
| 29 Jan 24 |
350.00000 +0.00 |
354.80 | 346.80 | 350.00 | 14,816 |
| 26 Jan 24 |
350.00000 +0.00 |
354.80 | 345.00 | 350.00 | 30,941 |
| 25 Jan 24 |
350.00000 -10.00 |
362.44 | 345.18 | 360.00 | 33,655 |
| 24 Jan 24 |
360.00000 +13.00 |
364.00 | 342.50 | 345.00 | 47,454 |
| 23 Jan 24 |
347.00000 +7.00 |
347.80 | 333.50 | 335.00 | 72,093 |
| 22 Jan 24 |
340.00000 +7.50 |
340.00 | 326.40 | 332.50 | 48,985 |
| 19 Jan 24 |
332.50000 -0.50 |
343.00 | 325.00 | 332.50 | 24,177 |
| 18 Jan 24 |
333.00000 +9.00 |
334.00 | 320.00 | 325.00 | 33,239 |
| 17 Jan 24 |
324.00000 -8.00 |
340.00 | 320.00 | 335.00 | 40,889 |
| 16 Jan 24 |
332.00000 +5.00 |
339.30 | 330.00 | 335.00 | 131,606 |
| 15 Jan 24 |
327.00000 -5.00 |
340.00 | 327.00 | 335.00 | 52,893 |
| 12 Jan 24 |
332.00000 -6.00 |
341.00 | 330.60 | 340.00 | 61,090 |
| 11 Jan 24 |
338.00000 -4.50 |
350.00 | 335.00 | 342.50 | 26,298 |
| 10 Jan 24 |
342.50000 -5.00 |
360.00 | 335.20 | 347.50 | 182,774 |
| 09 Jan 24 |
347.50000 -7.50 |
367.00 | 340.00 | 355.00 | 32,789 |
| 08 Jan 24 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 46,900 |
| 05 Jan 24 |
355.00000 -17.50 |
379.00 | 350.00 | 370.00 | 83,200 |
| 04 Jan 24 |
372.50000 +2.50 |
375.00 | 366.20 | 375.00 | 75,428 |
| 03 Jan 24 |
370.00000 +0.00 |
380.00 | 370.00 | 375.00 | 89,916 |
| 02 Jan 24 |
370.00000 -5.00 |
380.00 | 370.00 | 375.00 | 145,774 |
| 29 Dec 23 |
375.00000 +14.00 |
380.00 | 357.70 | 357.70 | 48,514 |
| 28 Dec 23 |
361.00000 +1.00 |
361.00 | 354.00 | 355.00 | 38,540 |
| 27 Dec 23 |
360.00000 +25.00 |
360.00 | 335.00 | 342.50 | 41,579 |
| 22 Dec 23 |
335.00000 -2.50 |
350.00 | 335.00 | 340.00 | 58,153 |
| 21 Dec 23 |
337.50000 -2.50 |
345.00 | 332.00 | 340.00 | 161,261 |
| 20 Dec 23 |
340.00000 +25.00 |
344.00 | 310.00 | 315.00 | 93,803 |
| 19 Dec 23 |
315.00000 +8.00 |
320.00 | 305.00 | 307.50 | 35,279 |
| 18 Dec 23 |
307.00000 +2.00 |
314.90 | 295.00 | 305.00 | 513,267 |
| 15 Dec 23 |
305.00000 -2.00 |
310.00 | 304.00 | 306.00 | 180,978 |
| 14 Dec 23 |
307.00000 +2.00 |
315.00 | 297.00 | 306.00 | 79,767 |
| 13 Dec 23 |
305.00000 +0.00 |
312.00 | 302.50 | 305.00 | 91,846 |
| 12 Dec 23 |
305.00000 -3.00 |
315.00 | 301.00 | 302.50 | 56,227 |
| 11 Dec 23 |
308.00000 +5.50 |
310.00 | 303.00 | 303.00 | 29,626 |
| 08 Dec 23 |
302.50000 -2.50 |
309.98 | 295.00 | 300.00 | 42,785 |
| 07 Dec 23 |
305.00000 +2.00 |
305.00 | 300.00 | 300.00 | 22,979 |
| 06 Dec 23 |
303.00000 +3.00 |
303.50 | 297.00 | 300.00 | 62,308 |
| 05 Dec 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 172,939 |
| 04 Dec 23 |
300.00000 +7.00 |
304.00 | 285.00 | 290.00 | 67,106 |
| 01 Dec 23 |
293.00000 +3.00 |
294.00 | 286.00 | 290.00 | 30,436 |
| 30 Nov 23 |
290.00000 +0.00 |
295.00 | 285.00 | 290.00 | 88,005 |
| 29 Nov 23 |
290.00000 +0.00 |
295.00 | 285.00 | 287.50 | 38,369 |
| 28 Nov 23 |
290.00000 +1.00 |
295.00 | 280.00 | 285.00 | 26,404 |
| 27 Nov 23 |
289.00000 +0.00 |
290.00 | 280.00 | 285.00 | 28,482 |
| 24 Nov 23 |
289.00000 +14.00 |
289.40 | 273.05 | 275.00 | 77,370 |
| 23 Nov 23 |
275.00000 +2.50 |
290.00 | 270.00 | 272.50 | 617,965 |
| 22 Nov 23 |
272.50000 +0.50 |
280.00 | 265.00 | 272.50 | 123,913 |
| 21 Nov 23 |
272.00000 -0.50 |
278.00 | 266.00 | 272.50 | 253,375 |
| 20 Nov 23 |
272.50000 -0.50 |
280.00 | 265.00 | 270.00 | 27,182 |
| 17 Nov 23 |
273.00000 +3.00 |
273.00 | 269.00 | 270.00 | 612,473 |
| 16 Nov 23 |
270.00000 -2.50 |
275.00 | 265.00 | 270.00 | 54,182 |
| 15 Nov 23 |
272.50000 -2.50 |
275.00 | 271.50 | 272.50 | 65,431 |
| 14 Nov 23 |
275.00000 +5.00 |
275.00 | 268.00 | 270.00 | 454,452 |
| 13 Nov 23 |
270.00000 +3.00 |
275.00 | 266.00 | 267.50 | 275,290 |
| 10 Nov 23 |
267.00000 -2.00 |
275.00 | 261.00 | 267.50 | 23,618 |
| 09 Nov 23 |
269.00000 -3.50 |
280.00 | 263.00 | 272.50 | 75,882 |
| 08 Nov 23 |
272.50000 +3.50 |
275.00 | 266.50 | 272.50 | 40,136 |
| 07 Nov 23 |
269.00000 -1.00 |
280.00 | 265.50 | 270.00 | 70,810 |
| 06 Nov 23 |
270.00000 +5.00 |
280.00 | 264.60 | 265.00 | 189,307 |
| 03 Nov 23 |
265.00000 +1.00 |
270.00 | 260.00 | 260.00 | 56,804 |
| 02 Nov 23 |
264.00000 +7.00 |
265.00 | 251.00 | 255.00 | 587,445 |
| 01 Nov 23 |
257.00000 -3.00 |
265.00 | 250.00 | 260.00 | 73,792 |
| 31 Oct 23 |
260.00000 -5.00 |
270.00 | 257.60 | 270.00 | 78,658 |
| 30 Oct 23 |
265.00000 -1.00 |
280.00 | 260.00 | 270.00 | 309,040 |
| 27 Oct 23 |
266.00000 -9.00 |
280.00 | 262.67 | 275.00 | 74,846 |
| 26 Oct 23 |
275.00000 -15.00 |
290.00 | 272.57 | 285.00 | 85,372 |
| 25 Oct 23 |
290.00000 +2.00 |
290.00 | 280.00 | 287.50 | 64,866 |
| 24 Oct 23 |
288.00000 -1.00 |
295.00 | 280.00 | 287.50 | 45,342 |
| 23 Oct 23 |
289.00000 -6.00 |
297.40 | 289.00 | 295.00 | 69,073 |
| 20 Oct 23 |
295.00000 +0.00 |
300.00 | 292.50 | 295.00 | 51,062 |
| 19 Oct 23 |
295.00000 +0.00 |
300.00 | 290.00 | 295.00 | 73,010 |
| 18 Oct 23 |
295.00000 -2.50 |
305.00 | 293.00 | 297.50 | 102,927 |
| 17 Oct 23 |
297.50000 -3.50 |
304.00 | 297.50 | 297.50 | 14,425 |
| 16 Oct 23 |
301.00000 +6.00 |
305.00 | 285.00 | 295.00 | 145,319 |
| 13 Oct 23 |
295.00000 +10.00 |
300.00 | 280.00 | 285.00 | 91,499 |
| 12 Oct 23 |
285.00000 +10.00 |
287.49 | 270.00 | 275.00 | 46,376 |
| 11 Oct 23 |
275.00000 +0.00 |
280.00 | 270.00 | 275.00 | 28,394 |
| 10 Oct 23 |
275.00000 +13.00 |
280.00 | 262.55 | 262.55 | 76,974 |
| 09 Oct 23 |
262.00000 -0.50 |
265.00 | 255.00 | 262.50 | 89,575 |
| 06 Oct 23 |
262.50000 +2.50 |
267.00 | 258.00 | 262.50 | 38,145 |
| 05 Oct 23 |
260.00000 -4.00 |
270.00 | 260.00 | 265.00 | 82,973 |
| 04 Oct 23 |
264.00000 -1.00 |
270.00 | 260.00 | 265.00 | 90,546 |
| 03 Oct 23 |
265.00000 +2.00 |
270.00 | 260.00 | 262.50 | 57,350 |
| 02 Oct 23 |
263.00000 -7.00 |
275.00 | 261.67 | 272.50 | 89,998 |
| 29 Sep 23 |
270.00000 -4.00 |
280.00 | 266.27 | 276.00 | 102,022 |
| 28 Sep 23 |
274.00000 -1.00 |
280.00 | 272.00 | 276.00 | 79,549 |
| 27 Sep 23 |
275.00000 +1.00 |
280.00 | 272.00 | 276.00 | 17,086 |
| 26 Sep 23 |
274.00000 +0.00 |
280.00 | 272.00 | 273.50 | 193,428 |
| 25 Sep 23 |
274.00000 -3.00 |
280.00 | 270.00 | 276.00 | 220,158 |
| 22 Sep 23 |
277.00000 -8.00 |
290.00 | 275.00 | 285.00 | 56,480 |
| 21 Sep 23 |
285.00000 -15.00 |
300.00 | 280.00 | 295.00 | 80,892 |
| 20 Sep 23 |
300.00000 +0.00 |
304.00 | 290.00 | 300.00 | 103,742 |
| 19 Sep 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 45,156 |
| 18 Sep 23 |
300.00000 +0.00 |
305.00 | 295.18 | 300.00 | 54,963 |
| 15 Sep 23 |
300.00000 -1.00 |
305.00 | 295.00 | 300.00 | 45,425 |
| 14 Sep 23 |
301.00000 +1.00 |
305.00 | 295.00 | 300.00 | 42,052 |
| 13 Sep 23 |
300.00000 +2.50 |
305.00 | 295.00 | 300.00 | 255,920 |
| 12 Sep 23 |
297.50000 -1.50 |
305.00 | 290.00 | 297.50 | 1,606,875 |
| 11 Sep 23 |
299.00000 -1.00 |
304.90 | 295.00 | 297.50 | 1,506,278 |
| 08 Sep 23 |
300.00000 +5.00 |
305.00 | 296.55 | 297.50 | 63,478 |
| 07 Sep 23 |
295.00000 +5.00 |
310.00 | 290.00 | 290.00 | 155,093 |
| 06 Sep 23 |
290.00000 +8.00 |
294.50 | 270.00 | 280.00 | 368,123 |
| 05 Sep 23 |
282.00000 +2.00 |
288.00 | 276.88 | 280.00 | 121,134 |
| 04 Sep 23 |
280.00000 +0.00 |
290.00 | 270.00 | 280.00 | 74,290 |
| 01 Sep 23 |
280.00000 -2.00 |
290.00 | 270.00 | 285.00 | 254,550 |
| 31 Aug 23 |
282.00000 -10.00 |
295.00 | 272.20 | 292.50 | 438,458 |
| 30 Aug 23 |
292.00000 -8.00 |
310.00 | 290.00 | 300.00 | 51,124 |
| 29 Aug 23 |
300.00000 +2.00 |
304.00 | 290.50 | 300.00 | 66,649 |
| 25 Aug 23 |
298.00000 -3.00 |
310.00 | 290.00 | 305.00 | 72,170 |
| 24 Aug 23 |
301.00000 -1.00 |
310.00 | 301.00 | 305.00 | 37,623 |
| 23 Aug 23 |
302.00000 -10.50 |
320.00 | 300.00 | 312.50 | 184,306 |
| 22 Aug 23 |
312.50000 +2.50 |
320.00 | 305.00 | 312.50 | 19,011 |
| 21 Aug 23 |
310.00000 +3.00 |
318.50 | 305.00 | 312.50 | 19,771 |
| 18 Aug 23 |
307.00000 -8.00 |
330.00 | 305.00 | 317.50 | 35,829 |
| 17 Aug 23 |
315.00000 -2.50 |
330.00 | 305.00 | 317.50 | 33,033 |
| 16 Aug 23 |
317.50000 +7.50 |
330.00 | 305.00 | 312.50 | 39,097 |
| 15 Aug 23 |
310.00000 -2.50 |
320.00 | 306.55 | 312.50 | 44,908 |
| 14 Aug 23 |
312.50000 -7.50 |
330.00 | 310.00 | 322.50 | 52,070 |
| 11 Aug 23 |
320.00000 +0.00 |
330.00 | 314.00 | 322.50 | 19,674 |
| 10 Aug 23 |
320.00000 +0.00 |
330.00 | 320.00 | 322.50 | 28,134 |
| 09 Aug 23 |
320.00000 -5.00 |
330.00 | 315.00 | 325.00 | 47,932 |
| 08 Aug 23 |
325.00000 -2.50 |
335.00 | 320.00 | 327.50 | 23,515 |
| 07 Aug 23 |
327.50000 -2.50 |
345.00 | 320.70 | 327.50 | 78,120 |
| 04 Aug 23 |
330.00000 +15.00 |
332.00 | 308.30 | 310.00 | 36,332 |
| 03 Aug 23 |
315.00000 +5.00 |
315.00 | 305.20 | 310.00 | 34,716 |
| 02 Aug 23 |
310.00000 -12.50 |
324.00 | 306.00 | 322.50 | 75,887 |
| 01 Aug 23 |
322.50000 +0.50 |
330.00 | 316.00 | 325.00 | 65,379 |
| 31 Jul 23 |
322.00000 -8.00 |
340.00 | 321.00 | 325.00 | 53,508 |
| 28 Jul 23 |
330.00000 +10.00 |
330.00 | 320.00 | 325.00 | 60,653 |
| 27 Jul 23 |
320.00000 -13.00 |
345.00 | 320.00 | 332.50 | 192,216 |
| 26 Jul 23 |
333.00000 -9.50 |
350.00 | 330.00 | 342.50 | 78,993 |
| 25 Jul 23 |
342.50000 +0.50 |
350.00 | 340.00 | 345.00 | 83,668 |
| 24 Jul 23 |
342.00000 -13.00 |
365.00 | 340.00 | 357.50 | 131,481 |
| 21 Jul 23 |
355.00000 -2.00 |
365.00 | 350.00 | 355.00 | 68,852 |
| 20 Jul 23 |
357.00000 +15.00 |
360.00 | 330.00 | 337.50 | 125,126 |
| 19 Jul 23 |
342.00000 +18.00 |
350.00 | 320.00 | 320.00 | 58,995 |
| 18 Jul 23 |
324.00000 +21.00 |
324.00 | 290.00 | 295.00 | 319,202 |
| 17 Jul 23 |
303.00000 +11.00 |
303.00 | 290.00 | 290.00 | 92,050 |
| 14 Jul 23 |
292.00000 +1.00 |
292.00 | 270.00 | 280.00 | 56,614 |
| 13 Jul 23 |
291.00000 +11.00 |
292.00 | 270.00 | 275.00 | 75,537 |
| 12 Jul 23 |
280.00000 +8.00 |
280.00 | 270.00 | 272.50 | 258,601 |
| 11 Jul 23 |
272.00000 +2.00 |
280.00 | 265.00 | 270.00 | 35,919 |
| 10 Jul 23 |
270.00000 +0.00 |
275.00 | 265.10 | 270.00 | 83,121 |
| 07 Jul 23 |
270.00000 +6.00 |
275.00 | 264.00 | 264.00 | 133,621 |
| 06 Jul 23 |
264.00000 +7.00 |
270.00 | 255.00 | 260.00 | 84,978 |
| 05 Jul 23 |
257.00000 -8.00 |
270.00 | 255.00 | 265.00 | 98,478 |
| 04 Jul 23 |
265.00000 +4.00 |
270.00 | 255.00 | 260.00 | 172,361 |
| 03 Jul 23 |
261.00000 -17.00 |
285.00 | 256.00 | 280.00 | 198,549 |
| 30 Jun 23 |
278.00000 -6.00 |
287.00 | 276.10 | 285.00 | 89,301 |
| 29 Jun 23 |
284.00000 -6.00 |
295.00 | 282.00 | 290.00 | 40,577 |
| 28 Jun 23 |
290.00000 +2.00 |
295.00 | 285.00 | 287.50 | 100,768 |
| 27 Jun 23 |
288.00000 -4.50 |
292.00 | 285.00 | 292.00 | 148,737 |
| 26 Jun 23 |
292.50000 +0.00 |
300.00 | 285.00 | 292.50 | 91,612 |
| 23 Jun 23 |
292.50000 +5.50 |
300.00 | 286.50 | 292.50 | 105,054 |
| 22 Jun 23 |
287.00000 +1.00 |
300.00 | 285.00 | 292.50 | 134,189 |
| 21 Jun 23 |
286.00000 -19.00 |
305.00 | 285.00 | 297.50 | 161,181 |
| 20 Jun 23 |
305.00000 -25.00 |
305.00 | 276.67 | 290.00 | 1,161,023 |
| 19 Jun 23 |
330.00000 +0.00 |
335.00 | 325.00 | 330.00 | 32,187 |
| 16 Jun 23 |
330.00000 +5.00 |
335.00 | 322.80 | 325.00 | 143,543 |
| 15 Jun 23 |
325.00000 +1.00 |
329.00 | 321.00 | 325.00 | 69,154 |
| 14 Jun 23 |
324.00000 +3.00 |
330.00 | 320.00 | 325.00 | 110,463 |
| 13 Jun 23 |
321.00000 -4.00 |
330.00 | 320.00 | 325.00 | 47,602 |
| 12 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 28,123 |
| 09 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 85,839 |
| 08 Jun 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 19,040 |
| 07 Jun 23 |
325.00000 +5.00 |
330.00 | 316.00 | 322.50 | 26,088 |
| 06 Jun 23 |
320.00000 +0.00 |
330.00 | 315.00 | 320.00 | 51,964 |
| 05 Jun 23 |
320.00000 +4.00 |
325.00 | 315.00 | 317.50 | 150,049 |
| 02 Jun 23 |
316.00000 -9.00 |
330.00 | 315.30 | 325.00 | 94,278 |
| 01 Jun 23 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 30,900 |
| 31 May 23 |
324.00000 -8.50 |
340.00 | 320.00 | 332.50 | 65,779 |
| 30 May 23 |
332.50000 +2.50 |
340.00 | 325.00 | 330.00 | 37,200 |
| 26 May 23 |
330.00000 +5.00 |
335.00 | 324.00 | 330.00 | 26,180 |
| 25 May 23 |
325.00000 -2.50 |
335.00 | 325.00 | 327.50 | 73,997 |
| 24 May 23 |
327.50000 +0.00 |
335.00 | 320.00 | 327.50 | 24,057 |
| 23 May 23 |
327.50000 +2.50 |
335.00 | 320.00 | 325.00 | 34,517 |
| 22 May 23 |
325.00000 +0.00 |
330.00 | 323.33 | 325.00 | 27,012 |
| 19 May 23 |
325.00000 +0.00 |
330.00 | 321.00 | 325.00 | 60,014 |
| 18 May 23 |
325.00000 +0.00 |
330.00 | 320.00 | 325.00 | 51,694 |
| 17 May 23 |
325.00000 +1.00 |
330.00 | 320.00 | 325.00 | 40,901 |
| 16 May 23 |
324.00000 -6.00 |
340.00 | 321.10 | 335.00 | 79,730 |
| 15 May 23 |
330.00000 -5.00 |
340.00 | 330.00 | 335.00 | 45,657 |
| 12 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 102,046 |
| 11 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 35,908 |
| 10 May 23 |
335.00000 +0.00 |
340.00 | 330.00 | 335.00 | 81,029 |
| 09 May 23 |
335.00000 +5.00 |
340.00 | 325.00 | 330.00 | 103,740 |
| 05 May 23 |
330.00000 +0.00 |
340.00 | 327.57 | 330.00 | 32,523 |
| 04 May 23 |
330.00000 +0.00 |
335.00 | 324.55 | 327.50 | 56,506 |
| 03 May 23 |
330.00000 +6.00 |
330.00 | 320.00 | 325.00 | 81,250 |
| 02 May 23 |
324.00000 +0.00 |
330.00 | 320.00 | 325.00 | 232,017 |
| 28 Apr 23 |
324.00000 -1.00 |
330.00 | 320.00 | 325.00 | 51,573 |
| 27 Apr 23 |
325.00000 -4.00 |
335.00 | 321.00 | 330.00 | 161,643 |
| 26 Apr 23 |
329.00000 -1.00 |
335.00 | 325.00 | 330.00 | 180,733 |
| 25 Apr 23 |
330.00000 -10.00 |
340.00 | 325.00 | 337.50 | 64,924 |
| 24 Apr 23 |
340.00000 +0.00 |
350.00 | 335.14 | 342.50 | 76,410 |
| 21 Apr 23 |
340.00000 -7.50 |
355.00 | 335.00 | 347.50 | 69,978 |
| 20 Apr 23 |
347.50000 -1.50 |
355.00 | 341.05 | 350.00 | 58,815 |
| 19 Apr 23 |
349.00000 +0.00 |
355.00 | 345.00 | 347.50 | 64,958 |
| 18 Apr 23 |
349.00000 -6.00 |
355.00 | 345.00 | 350.00 | 134,202 |
| 17 Apr 23 |
355.00000 +5.00 |
355.00 | 345.00 | 350.00 | 119,362 |
| 14 Apr 23 |
350.00000 +3.00 |
355.00 | 345.00 | 352.50 | 64,567 |
| 13 Apr 23 |
347.00000 -0.50 |
360.00 | 345.00 | 352.50 | 88,269 |
| 12 Apr 23 |
347.50000 -0.50 |
353.00 | 341.00 | 352.50 | 72,911 |
| 11 Apr 23 |
348.00000 -14.50 |
365.00 | 342.30 | 362.50 | 173,340 |
| 06 Apr 23 |
362.50000 -10.00 |
380.00 | 360.00 | 367.50 | 56,443 |
| 05 Apr 23 |
372.50000 -5.50 |
385.00 | 370.00 | 377.50 | 126,664 |
| 04 Apr 23 |
378.00000 -22.00 |
390.00 | 370.00 | 385.00 | 82,729 |
| 03 Apr 23 |
400.00000 +22.00 |
400.00 | 374.60 | 377.50 | 65,061 |
| 31 Mar 23 |
378.00000 +10.00 |
385.00 | 362.55 | 365.00 | 61,149 |
| 30 Mar 23 |
368.00000 +5.50 |
370.00 | 355.00 | 362.50 | 117,611 |
| 29 Mar 23 |
362.50000 +0.00 |
370.00 | 355.00 | 362.50 | 133,742 |
| 28 Mar 23 |
362.50000 +0.00 |
370.00 | 348.81 | 362.50 | 57,316 |
| 27 Mar 23 |
362.50000 +0.00 |
370.00 | 355.00 | 362.50 | 98,206 |
| 24 Mar 23 |
362.50000 -2.50 |
370.00 | 355.00 | 365.00 | 50,835 |
| 23 Mar 23 |
365.00000 +4.00 |
370.00 | 350.00 | 365.00 | 605,174 |
| 22 Mar 23 |
361.00000 -19.00 |
380.00 | 361.00 | 380.00 | 59,886 |
| 21 Mar 23 |
380.00000 +5.00 |
390.00 | 370.00 | 375.00 | 42,469 |
| 20 Mar 23 |
375.00000 -20.00 |
400.00 | 370.00 | 390.00 | 185,235 |
| 17 Mar 23 |
395.00000 +0.00 |
400.00 | 380.00 | 395.00 | 51,045 |
| 16 Mar 23 |
395.00000 +17.50 |
400.00 | 370.00 | 377.50 | 117,649 |
| 15 Mar 23 |
377.50000 +0.00 |
390.00 | 370.00 | 377.50 | 43,223 |
| 14 Mar 23 |
377.50000 +20.00 |
390.00 | 362.50 | 362.50 | 78,961 |
| 13 Mar 23 |
357.50000 +7.50 |
365.00 | 343.00 | 350.00 | 83,236 |
| 10 Mar 23 |
350.00000 -10.00 |
365.00 | 341.30 | 362.50 | 257,939 |
| 09 Mar 23 |
360.00000 -17.00 |
380.00 | 353.10 | 377.50 | 192,831 |
| 08 Mar 23 |
377.00000 -21.00 |
400.00 | 375.00 | 400.00 | 679,388 |
| 07 Mar 23 |
398.00000 -2.00 |
410.00 | 390.00 | 402.50 | 112,042 |
| 06 Mar 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 234,484 |
| 03 Mar 23 |
400.00000 +0.00 |
410.00 | 392.20 | 400.00 | 87,735 |
| 02 Mar 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 33,049 |
| 01 Mar 23 |
400.00000 +2.50 |
410.00 | 390.00 | 397.50 | 200,694 |
| 28 Feb 23 |
397.50000 -2.50 |
410.00 | 390.00 | 400.00 | 52,369 |
| 27 Feb 23 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 43,692 |
| 24 Feb 23 |
400.00000 +8.00 |
410.00 | 390.00 | 395.00 | 143,412 |
| 23 Feb 23 |
392.00000 -3.00 |
400.00 | 390.00 | 395.00 | 63,520 |
| 22 Feb 23 |
395.00000 +2.50 |
400.00 | 387.65 | 392.50 | 45,416 |
| 21 Feb 23 |
392.50000 +0.50 |
400.00 | 390.00 | 392.50 | 50,052 |
| 20 Feb 23 |
392.00000 -8.00 |
410.00 | 385.00 | 405.00 | 185,405 |
| 17 Feb 23 |
400.00000 -5.00 |
410.00 | 400.00 | 405.00 | 21,998 |
| 16 Feb 23 |
405.00000 -5.00 |
415.00 | 400.00 | 410.00 | 59,389 |
| 15 Feb 23 |
410.00000 -6.00 |
421.49 | 405.00 | 420.00 | 131,313 |
| 14 Feb 23 |
416.00000 +1.00 |
425.00 | 405.00 | 420.00 | 25,492 |
| 13 Feb 23 |
415.00000 -17.50 |
440.00 | 415.00 | 432.50 | 35,266 |
| 10 Feb 23 |
432.50000 +2.50 |
440.00 | 420.00 | 430.00 | 175,397 |
| 09 Feb 23 |
430.00000 +15.00 |
440.00 | 415.00 | 422.50 | 453,998 |
| 08 Feb 23 |
415.00000 -13.00 |
435.00 | 415.00 | 427.50 | 63,676 |
| 07 Feb 23 |
428.00000 +0.50 |
435.00 | 420.00 | 427.50 | 311,845 |
| 06 Feb 23 |
427.50000 +0.00 |
435.00 | 420.00 | 427.50 | 64,808 |
| 03 Feb 23 |
427.50000 +0.50 |
438.00 | 415.00 | 420.00 | 308,395 |
| 02 Feb 23 |
427.00000 +24.50 |
430.00 | 396.00 | 402.50 | 86,766 |
| 01 Feb 23 |
402.50000 -2.50 |
415.00 | 396.00 | 407.50 | 151,884 |
| 31 Jan 23 |
405.00000 -25.00 |
419.00 | 390.00 | 400.00 | 582,510 |
| 30 Jan 23 |
430.00000 -4.00 |
430.00 | 411.00 | 425.00 | 77,882 |
| 27 Jan 23 |
434.00000 -1.00 |
440.00 | 418.50 | 435.00 | 80,756 |
| 26 Jan 23 |
435.00000 -10.00 |
443.64 | 430.00 | 437.50 | 43,277 |
| 25 Jan 23 |
445.00000 -5.00 |
450.00 | 440.05 | 445.00 | 44,644 |
| 24 Jan 23 |
450.00000 +20.00 |
450.00 | 420.25 | 427.50 | 72,904 |
| 23 Jan 23 |
430.00000 +16.00 |
437.55 | 410.00 | 417.50 | 175,157 |
| 20 Jan 23 |
414.00000 -15.00 |
430.00 | 410.00 | 430.00 | 81,575 |
| 19 Jan 23 |
429.00000 +4.00 |
440.00 | 425.00 | 425.00 | 56,384 |
| 18 Jan 23 |
425.00000 -7.50 |
440.00 | 410.00 | 432.50 | 53,998 |
| 17 Jan 23 |
432.50000 -2.50 |
440.00 | 410.00 | 435.00 | 46,068 |
| 16 Jan 23 |
435.00000 +0.00 |
445.00 | 425.40 | 435.00 | 32,055 |
| 13 Jan 23 |
435.00000 -13.00 |
455.00 | 431.14 | 452.50 | 109,247 |
| 12 Jan 23 |
448.00000 +15.00 |
459.00 | 425.00 | 427.50 | 72,740 |
| 11 Jan 23 |
433.00000 +3.00 |
460.00 | 420.00 | 427.50 | 119,317 |
| 10 Jan 23 |
430.00000 +4.00 |
435.00 | 413.33 | 425.00 | 76,672 |
| 09 Jan 23 |
426.00000 +29.00 |
426.00 | 395.00 | 395.00 | 72,007 |
| 06 Jan 23 |
397.00000 +2.00 |
400.00 | 390.00 | 395.00 | 27,033 |
| 05 Jan 23 |
395.00000 -3.00 |
405.00 | 390.00 | 397.50 | 38,407 |
| 04 Jan 23 |
398.00000 +8.00 |
405.00 | 380.00 | 390.00 | 280,851 |
| 03 Jan 23 |
390.00000 +15.00 |
400.00 | 370.00 | 375.00 | 43,248 |
| 30 Dec 22 |
375.00000 +5.00 |
380.00 | 362.00 | 370.00 | 26,541 |
| 29 Dec 22 |
370.00000 +0.00 |
380.00 | 355.00 | 365.00 | 44,034 |
| 28 Dec 22 |
370.00000 +5.00 |
375.00 | 355.00 | 365.00 | 28,172 |
| 23 Dec 22 |
365.00000 +0.00 |
365.00 | 356.00 | 365.00 | 16,133 |
| 22 Dec 22 |
365.00000 +2.50 |
375.00 | 355.00 | 362.50 | 32,521 |
| 21 Dec 22 |
362.50000 -7.50 |
380.00 | 356.00 | 370.00 | 139,683 |
| 20 Dec 22 |
370.00000 -7.50 |
380.00 | 361.00 | 377.50 | 69,973 |
| 19 Dec 22 |
377.50000 +0.00 |
385.00 | 370.00 | 377.50 | 30,450 |
| 16 Dec 22 |
377.50000 -7.50 |
390.00 | 375.00 | 385.00 | 36,426 |
| 15 Dec 22 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 29,565 |
| 14 Dec 22 |
385.00000 +0.00 |
395.00 | 382.11 | 390.00 | 16,058 |
| 13 Dec 22 |
385.00000 -5.00 |
395.00 | 385.00 | 390.00 | 40,136 |
| 12 Dec 22 |
390.00000 +2.50 |
395.00 | 385.00 | 387.50 | 26,906 |
| 09 Dec 22 |
387.50000 +0.00 |
395.00 | 381.00 | 387.50 | 10,898 |
| 08 Dec 22 |
387.50000 -0.50 |
395.00 | 380.00 | 387.50 | 80,583 |
| 07 Dec 22 |
388.00000 +0.50 |
395.00 | 380.00 | 387.50 | 168,548 |
| 06 Dec 22 |
387.50000 +7.50 |
395.00 | 377.50 | 380.00 | 134,221 |
| 05 Dec 22 |
380.00000 +5.00 |
385.00 | 372.50 | 375.00 | 52,975 |
| 02 Dec 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 34,084 |
| 01 Dec 22 |
375.00000 +0.00 |
380.00 | 374.66 | 375.00 | 48,381 |
| 30 Nov 22 |
375.00000 -5.00 |
380.00 | 374.44 | 375.00 | 18,936 |
| 29 Nov 22 |
380.00000 +5.00 |
380.00 | 370.00 | 375.00 | 24,848 |
| 28 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 25,583 |
| 25 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 95,203 |
| 24 Nov 22 |
375.00000 -1.00 |
380.00 | 370.00 | 375.00 | 75,052 |
| 23 Nov 22 |
376.00000 -2.00 |
380.00 | 375.00 | 377.50 | 51,773 |
| 22 Nov 22 |
378.00000 +3.00 |
380.00 | 370.00 | 375.00 | 77,201 |
| 21 Nov 22 |
375.00000 +0.00 |
380.00 | 370.00 | 377.50 | 58,735 |
| 18 Nov 22 |
375.00000 -5.00 |
385.00 | 375.00 | 380.00 | 153,773 |
| 17 Nov 22 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 70,431 |
| 16 Nov 22 |
380.00000 +0.00 |
385.00 | 375.00 | 380.00 | 27,257 |
| 15 Nov 22 |
380.00000 -2.50 |
385.00 | 370.00 | 382.50 | 100,781 |
| 14 Nov 22 |
382.50000 +0.00 |
390.00 | 380.00 | 382.50 | 66,071 |
| 11 Nov 22 |
382.50000 +5.00 |
385.00 | 378.00 | 378.00 | 453,185 |
| 10 Nov 22 |
377.50000 +0.00 |
385.00 | 370.20 | 377.50 | 58,622 |
| 09 Nov 22 |
377.50000 -12.50 |
385.00 | 370.00 | 377.50 | 15,985 |
| 14 Oct 22 |
390.00000 +2.00 |
395.00 | 380.00 | 387.50 | 26,401 |
| 13 Oct 22 |
388.00000 -2.00 |
395.00 | 380.00 | 390.00 | 70,540 |
| 12 Oct 22 |
390.00000 -15.00 |
410.00 | 381.00 | 405.00 | 89,081 |
| 11 Oct 22 |
405.00000 -5.00 |
411.69 | 403.33 | 410.00 | 140,511 |
| 10 Oct 22 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 78,570 |
| 07 Oct 22 |
410.00000 +0.00 |
420.00 | 400.00 | 410.00 | 37,893 |
| 06 Oct 22 |
410.00000 +3.00 |
420.00 | 400.00 | 405.00 | 513,986 |
| 05 Oct 22 |
407.00000 +12.00 |
410.00 | 390.00 | 395.00 | 415,153 |
| 04 Oct 22 |
395.00000 +5.00 |
400.00 | 393.00 | 395.00 | 81,803 |
| 03 Oct 22 |
390.00000 -2.50 |
400.00 | 380.00 | 392.50 | 44,930 |
| 30 Sep 22 |
392.50000 -2.50 |
400.00 | 381.26 | 395.00 | 66,227 |
| 29 Sep 22 |
395.00000 -25.00 |
430.00 | 391.00 | 420.00 | 436,232 |
| 28 Sep 22 |
420.00000 -1.00 |
430.00 | 410.00 | 420.00 | 1,569,733 |
| 27 Sep 22 |
421.00000 +1.00 |
430.00 | 410.00 | 420.00 | 61,833 |
| 26 Sep 22 |
420.00000 +10.00 |
430.00 | 406.00 | 410.00 | 61,774 |
| 23 Sep 22 |
410.00000 -2.50 |
420.00 | 400.00 | 412.50 | 30,820 |
| 22 Sep 22 |
412.50000 +3.50 |
415.00 | 400.00 | 405.00 | 92,939 |
| 21 Sep 22 |
409.00000 +1.50 |
415.00 | 400.00 | 407.50 | 51,579 |
| 20 Sep 22 |
407.50000 -0.50 |
415.00 | 400.00 | 410.00 | 90,948 |
| 16 Sep 22 |
408.00000 -2.00 |
415.00 | 395.75 | 405.00 | 681,509 |
| 15 Sep 22 |
410.00000 +12.50 |
415.00 | 393.50 | 397.50 | 935,543 |
| 14 Sep 22 |
397.50000 -2.50 |
410.00 | 385.00 | 392.50 | 628,491 |
| 13 Sep 22 |
400.00000 -12.50 |
407.09 | 390.00 | 407.09 | 194,355 |
| 12 Sep 22 |
412.50000 +0.00 |
425.00 | 405.75 | 420.00 | 98,340 |
| 09 Sep 22 |
412.50000 +0.00 |
420.00 | 405.00 | 412.50 | 67,955 |
| 08 Sep 22 |
412.50000 -2.50 |
418.00 | 406.33 | 415.00 | 80,488 |
| 07 Sep 22 |
415.00000 -20.00 |
435.00 | 401.00 | 435.00 | 339,231 |
| 06 Sep 22 |
435.00000 -5.00 |
450.00 | 430.00 | 445.00 | 100,396 |
| 05 Sep 22 |
440.00000 -5.00 |
450.00 | 440.00 | 445.00 | 62,668 |
| 02 Sep 22 |
445.00000 +0.00 |
455.00 | 440.00 | 447.50 | 633,196 |
| 01 Sep 22 |
445.00000 -5.00 |
450.00 | 436.00 | 450.00 | 138,926 |
| 31 Aug 22 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 84,902 |
| 30 Aug 22 |
450.00000 -12.50 |
463.89 | 445.00 | 462.50 | 57,495 |
| 26 Aug 22 |
462.50000 +12.50 |
469.00 | 455.00 | 455.00 | 407,644 |
| 25 Aug 22 |
450.00000 +10.00 |
460.00 | 433.00 | 440.00 | 48,934 |
| 24 Aug 22 |
440.00000 -2.50 |
450.00 | 430.00 | 440.00 | 17,258 |
| 23 Aug 22 |
442.50000 -4.50 |
450.00 | 430.00 | 445.00 | 91,064 |
| 22 Aug 22 |
447.00000 -15.00 |
474.00 | 440.00 | 465.00 | 195,176 |
| 19 Aug 22 |
462.00000 -8.00 |
473.00 | 458.00 | 470.00 | 56,481 |
| 18 Aug 22 |
470.00000 +22.00 |
479.00 | 446.45 | 452.50 | 179,625 |
| 17 Aug 22 |
448.00000 +18.00 |
460.00 | 420.00 | 430.00 | 1,349,228 |
| 16 Aug 22 |
430.00000 +5.00 |
440.00 | 425.01 | 425.01 | 267,966 |
| 15 Aug 22 |
425.00000 +0.00 |
430.00 | 420.00 | 425.00 | 50,455 |
| 12 Aug 22 |
425.00000 +0.00 |
430.00 | 421.00 | 425.00 | 72,359 |
| 11 Aug 22 |
425.00000 +0.00 |
431.00 | 420.00 | 422.50 | 98,951 |
| 10 Aug 22 |
425.00000 +2.50 |
435.00 | 420.00 | 422.50 | 63,605 |
| 09 Aug 22 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 39,602 |
| 08 Aug 22 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 37,390 |
| 05 Aug 22 |
422.50000 -1.50 |
430.00 | 421.70 | 425.00 | 35,058 |
| 04 Aug 22 |
424.00000 -1.00 |
438.00 | 420.00 | 425.00 | 92,470 |
| 03 Aug 22 |
425.00000 +2.50 |
430.00 | 422.00 | 422.50 | 36,510 |
| 02 Aug 22 |
422.50000 -2.50 |
430.00 | 415.00 | 425.00 | 60,977 |
| 01 Aug 22 |
425.00000 +2.50 |
430.00 | 418.00 | 420.00 | 84,900 |
| 29 Jul 22 |
422.50000 -2.50 |
430.00 | 415.00 | 425.00 | 174,533 |
| 28 Jul 22 |
425.00000 +5.00 |
430.00 | 420.00 | 422.50 | 107,103 |
| 27 Jul 22 |
420.00000 -5.00 |
430.00 | 418.55 | 420.00 | 70,537 |
| 26 Jul 22 |
425.00000 -15.00 |
440.00 | 410.00 | 430.00 | 199,512 |
| 25 Jul 22 |
440.00000 +1.00 |
440.00 | 420.00 | 430.00 | 112,204 |
| 22 Jul 22 |
439.00000 +4.00 |
440.00 | 427.33 | 430.00 | 494,425 |
| 21 Jul 22 |
435.00000 +5.00 |
446.00 | 420.00 | 435.00 | 387,459 |
| 20 Jul 22 |
430.00000 +42.00 |
450.00 | 398.44 | 398.44 | 694,285 |
| 19 Jul 22 |
388.00000 +18.00 |
400.00 | 370.70 | 375.00 | 222,724 |
| 18 Jul 22 |
370.00000 +0.00 |
380.00 | 360.00 | 370.00 | 21,062 |
| 15 Jul 22 |
370.00000 -5.00 |
380.00 | 362.24 | 375.00 | 35,293 |
| 14 Jul 22 |
375.00000 +5.00 |
380.00 | 370.55 | 375.00 | 25,301 |
| 13 Jul 22 |
370.00000 -10.00 |
382.24 | 370.00 | 380.00 | 22,993 |
| 12 Jul 22 |
380.00000 -6.00 |
390.00 | 370.00 | 390.00 | 25,011 |
| 11 Jul 22 |
386.00000 -4.00 |
400.00 | 380.20 | 390.00 | 49,690 |
| 08 Jul 22 |
390.00000 +0.00 |
397.00 | 380.00 | 390.00 | 22,945 |
| 07 Jul 22 |
390.00000 +0.00 |
400.00 | 387.20 | 390.00 | 18,408 |
| 06 Jul 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 40,504 |
| 05 Jul 22 |
390.00000 +0.00 |
400.00 | 387.20 | 390.00 | 95,280 |
| 04 Jul 22 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 201,629 |
| 01 Jul 22 |
390.00000 +0.00 |
400.00 | 385.20 | 390.00 | 10,057 |
| 30 Jun 22 |
390.00000 -10.00 |
400.00 | 385.00 | 400.00 | 101,772 |
| 29 Jun 22 |
400.00000 +0.00 |
400.01 | 391.00 | 400.00 | 74,305 |
| 28 Jun 22 |
400.00000 +0.00 |
405.00 | 394.08 | 400.00 | 49,189 |
| 27 Jun 22 |
400.00000 +10.00 |
410.00 | 389.00 | 390.00 | 46,358 |
| 24 Jun 22 |
390.00000 +10.00 |
398.50 | 380.00 | 380.00 | 64,854 |
| 23 Jun 22 |
380.00000 +15.00 |
385.00 | 360.00 | 365.00 | 134,657 |
| 22 Jun 22 |
365.00000 +0.00 |
374.45 | 362.65 | 365.00 | 37,573 |
| 21 Jun 22 |
365.00000 +0.00 |
380.00 | 360.94 | 365.00 | 62,194 |
| 20 Jun 22 |
365.00000 -5.00 |
380.00 | 350.00 | 370.00 | 176,079 |
| 17 Jun 22 |
370.00000 +2.00 |
370.00 | 363.26 | 370.00 | 77,698 |
| 16 Jun 22 |
368.00000 +8.00 |
380.00 | 350.00 | 365.00 | 80,802 |
| 15 Jun 22 |
360.00000 -5.00 |
369.74 | 350.00 | 365.00 | 11,910 |
| 14 Jun 22 |
365.00000 -5.00 |
380.00 | 355.00 | 370.00 | 80,721 |
| 13 Jun 22 |
370.00000 -10.00 |
384.44 | 362.00 | 380.00 | 236,789 |
| 10 Jun 22 |
380.00000 +0.00 |
380.19 | 371.00 | 380.00 | 31,419 |
| 09 Jun 22 |
380.00000 -2.00 |
392.00 | 376.00 | 385.00 | 32,259 |
| 08 Jun 22 |
382.00000 -8.00 |
390.00 | 380.00 | 390.00 | 47,031 |
| 07 Jun 22 |
390.00000 +2.00 |
393.00 | 388.00 | 390.00 | 75,451 |
| 06 Jun 22 |
388.00000 -7.00 |
410.00 | 380.00 | 395.00 | 46,417 |
| 01 Jun 22 |
395.00000 +5.00 |
410.00 | 380.00 | 390.00 | 82,331 |
| 31 May 22 |
390.00000 +0.00 |
397.00 | 386.11 | 390.00 | 32,722 |
| 30 May 22 |
390.00000 +0.00 |
394.45 | 380.00 | 390.00 | 233,454 |
| 27 May 22 |
390.00000 +5.00 |
400.00 | 370.00 | 385.00 | 91,899 |
| 26 May 22 |
385.00000 -5.00 |
400.00 | 380.00 | 390.00 | 222,115 |
| 25 May 22 |
390.00000 +0.00 |
400.00 | 372.55 | 390.00 | 318,967 |
| 24 May 22 |
390.00000 -10.00 |
400.00 | 380.00 | 400.00 | 58,556 |
| 23 May 22 |
400.00000 -10.00 |
420.00 | 390.00 | 410.00 | 71,861 |
| 20 May 22 |
410.00000 +25.00 |
412.25 | 390.00 | 390.00 | 43,613 |
| 19 May 22 |
385.00000 -5.00 |
400.00 | 370.00 | 390.00 | 213,959 |
| 18 May 22 |
390.00000 +10.00 |
395.00 | 375.00 | 380.00 | 284,118 |
| 17 May 22 |
380.00000 +15.00 |
382.44 | 367.00 | 367.00 | 200,624 |
| 16 May 22 |
365.00000 -5.00 |
380.00 | 350.00 | 370.00 | 43,884 |
| 13 May 22 |
370.00000 +10.00 |
380.00 | 362.00 | 362.00 | 128,530 |
| 12 May 22 |
360.00000 -10.00 |
374.00 | 350.00 | 370.00 | 254,877 |
| 11 May 22 |
370.00000 -10.00 |
390.00 | 370.00 | 380.00 | 96,448 |
| 10 May 22 |
380.00000 +0.00 |
390.00 | 370.00 | 380.00 | 62,941 |
| 09 May 22 |
380.00000 -20.00 |
410.00 | 370.00 | 405.00 | 217,049 |
| 06 May 22 |
400.00000 -20.00 |
431.00 | 390.40 | 420.00 | 124,634 |
| 05 May 22 |
420.00000 +0.00 |
440.00 | 410.00 | 420.00 | 40,278 |
| 04 May 22 |
420.00000 -10.00 |
440.00 | 408.80 | 430.00 | 87,633 |
| 03 May 22 |
430.00000 -5.00 |
440.00 | 420.00 | 435.00 | 64,030 |
| 29 Apr 22 |
435.00000 -5.00 |
450.00 | 420.55 | 440.00 | 48,500 |
| 28 Apr 22 |
440.00000 +0.00 |
450.00 | 435.15 | 440.00 | 31,911 |
| 27 Apr 22 |
440.00000 +15.00 |
448.00 | 422.67 | 425.00 | 39,865 |
| 26 Apr 22 |
425.00000 +10.00 |
439.00 | 413.44 | 415.00 | 148,905 |
| 25 Apr 22 |
415.00000 -10.00 |
430.00 | 400.00 | 425.00 | 232,673 |
| 22 Apr 22 |
425.00000 -15.00 |
438.00 | 417.55 | 435.00 | 104,666 |
| 21 Apr 22 |
440.00000 -5.00 |
450.00 | 430.43 | 445.00 | 86,540 |
| 20 Apr 22 |
445.00000 +0.00 |
460.00 | 430.00 | 445.00 | 139,741 |
| 19 Apr 22 |
445.00000 +0.00 |
458.00 | 430.00 | 445.00 | 162,857 |
| 14 Apr 22 |
445.00000 -5.00 |
450.00 | 436.67 | 445.00 | 42,856 |
| 13 Apr 22 |
450.00000 +0.00 |
460.00 | 440.00 | 450.00 | 82,653 |
| 12 Apr 22 |
450.00000 +0.00 |
451.00 | 430.00 | 450.00 | 86,575 |
| 11 Apr 22 |
450.00000 -10.00 |
460.00 | 441.00 | 457.50 | 86,084 |
| 08 Apr 22 |
460.00000 +2.50 |
470.00 | 455.00 | 457.50 | 64,285 |
| 07 Apr 22 |
457.50000 -22.50 |
490.00 | 442.00 | 470.00 | 114,389 |
| 06 Apr 22 |
480.00000 +0.00 |
481.00 | 480.00 | 481.00 | 100,800 |
| 05 Apr 22 |
480.00000 -5.00 |
498.00 | 476.50 | 485.00 | 96,649 |
| 04 Apr 22 |
485.00000 -5.00 |
500.00 | 470.00 | 490.00 | 78,116 |
| 01 Apr 22 |
490.00000 +0.00 |
495.00 | 480.00 | 490.00 | 98,770 |
| 31 Mar 22 |
490.00000 +0.00 |
500.00 | 480.00 | 490.00 | 345,688 |
| 30 Mar 22 |
490.00000 -16.00 |
500.00 | 471.50 | 495.00 | 313,253 |
| 29 Mar 22 |
506.00000 +12.00 |
510.00 | 480.00 | 495.00 | 74,626 |
| 28 Mar 22 |
494.00000 -6.00 |
502.00 | 481.00 | 500.00 | 79,207 |
| 25 Mar 22 |
500.00000 -12.00 |
520.00 | 490.00 | 520.00 | 61,156 |
| 24 Mar 22 |
512.00000 -22.00 |
522.00 | 512.00 | 522.00 | 35,390 |
| 23 Mar 22 |
534.00000 -1.00 |
537.24 | 522.00 | 535.00 | 31,924 |
| 22 Mar 22 |
535.00000 -5.00 |
540.00 | 520.00 | 525.00 | 65,192 |
| 21 Mar 22 |
540.00000 +10.00 |
540.00 | 530.00 | 530.00 | 37,139 |
| 18 Mar 22 |
530.00000 +6.00 |
548.00 | 522.10 | 522.10 | 108,498 |
| 17 Mar 22 |
524.00000 +39.00 |
529.00 | 470.00 | 485.00 | 409,780 |
| 16 Mar 22 |
485.00000 +0.00 |
495.51 | 473.65 | 475.00 | 51,139 |
| 15 Mar 22 |
485.00000 -5.00 |
490.00 | 465.00 | 490.00 | 144,589 |
| 14 Mar 22 |
490.00000 +0.00 |
500.00 | 485.00 | 490.00 | 75,582 |
| 11 Mar 22 |
490.00000 +5.00 |
492.00 | 481.00 | 485.00 | 136,822 |
| 10 Mar 22 |
485.00000 +5.00 |
500.00 | 476.50 | 476.50 | 150,048 |
| 09 Mar 22 |
480.00000 +30.00 |
480.00 | 450.00 | 470.00 | 1,481,169 |
| 08 Mar 22 |
450.00000 +35.00 |
450.00 | 410.00 | 415.00 | 467,885 |
| 07 Mar 22 |
415.00000 -18.00 |
440.00 | 400.00 | 440.00 | 254,646 |
| 04 Mar 22 |
433.00000 -27.00 |
467.00 | 410.80 | 465.00 | 275,913 |
| 03 Mar 22 |
460.00000 -10.00 |
474.00 | 460.00 | 470.00 | 76,169 |
| 02 Mar 22 |
470.00000 +0.00 |
471.50 | 460.00 | 470.00 | 56,366 |
| 01 Mar 22 |
470.00000 +2.00 |
478.80 | 460.00 | 470.00 | 97,141 |
| 28 Feb 22 |
468.00000 -22.00 |
500.00 | 464.00 | 485.00 | 138,625 |
| 25 Feb 22 |
490.00000 +10.00 |
499.00 | 470.00 | 490.00 | 85,772 |
| 24 Feb 22 |
480.00000 -24.00 |
510.00 | 480.00 | 495.00 | 97,469 |
| 23 Feb 22 |
504.00000 +9.00 |
505.57 | 492.47 | 500.00 | 195,566 |
| 22 Feb 22 |
495.00000 -5.00 |
503.90 | 480.40 | 500.00 | 127,704 |
| 21 Feb 22 |
500.00000 -4.00 |
500.00 | 490.10 | 500.00 | 57,284 |
| 18 Feb 22 |
504.00000 +14.00 |
510.00 | 489.00 | 500.00 | 44,526 |
| 17 Feb 22 |
490.00000 -15.00 |
510.00 | 490.00 | 505.00 | 45,254 |
| 16 Feb 22 |
505.00000 +15.00 |
510.00 | 494.00 | 494.00 | 113,860 |
| 15 Feb 22 |
490.00000 +2.00 |
500.00 | 480.00 | 480.00 | 112,504 |
| 14 Feb 22 |
488.00000 -12.00 |
510.00 | 480.00 | 505.00 | 63,584 |
| 11 Feb 22 |
500.00000 -5.00 |
511.44 | 490.00 | 505.00 | 53,851 |
| 10 Feb 22 |
505.00000 -11.00 |
530.00 | 490.00 | 520.00 | 208,695 |
| 09 Feb 22 |
516.00000 +2.00 |
525.00 | 510.00 | 511.26 | 50,229 |
| 08 Feb 22 |
514.00000 +0.00 |
520.00 | 510.55 | 520.00 | 38,428 |
| 07 Feb 22 |
514.00000 -6.00 |
517.24 | 511.44 | 517.24 | 43,287 |
| 04 Feb 22 |
520.00000 +2.00 |
530.00 | 512.50 | 519.00 | 48,788 |
| 03 Feb 22 |
518.00000 -22.00 |
540.40 | 512.00 | 540.40 | 105,040 |
| 02 Feb 22 |
540.00000 +0.00 |
550.00 | 537.20 | 541.90 | 53,523 |
| 01 Feb 22 |
540.00000 +0.00 |
550.00 | 535.00 | 536.33 | 42,520 |
| 31 Jan 22 |
540.00000 +0.00 |
550.00 | 530.00 | 540.00 | 27,137 |
| 28 Jan 22 |
540.00000 -10.00 |
562.00 | 531.67 | 562.00 | 54,791 |
| 27 Jan 22 |
550.00000 -10.00 |
570.00 | 540.00 | 555.00 | 77,435 |
| 26 Jan 22 |
560.00000 +25.00 |
570.00 | 546.00 | 555.00 | 1,770,396 |
| 25 Jan 22 |
535.00000 +25.00 |
550.00 | 519.15 | 519.15 | 106,842 |
| 24 Jan 22 |
510.00000 -40.00 |
560.00 | 505.00 | 540.66 | 220,052 |
| 21 Jan 22 |
550.00000 -30.00 |
584.00 | 530.00 | 584.00 | 126,332 |
| 20 Jan 22 |
580.00000 -10.00 |
590.00 | 572.00 | 585.00 | 68,295 |
| 19 Jan 22 |
590.00000 +5.00 |
590.00 | 570.00 | 587.10 | 43,911 |
| 18 Jan 22 |
585.00000 +0.00 |
589.80 | 580.00 | 580.00 | 24,544 |
| 17 Jan 22 |
585.00000 +0.00 |
600.00 | 570.00 | 585.00 | 55,318 |
| 14 Jan 22 |
585.00000 -5.00 |
600.00 | 570.00 | 591.94 | 33,502 |
| 13 Jan 22 |
590.00000 +10.00 |
600.00 | 580.00 | 585.00 | 250,753 |
| 12 Jan 22 |
580.00000 +10.00 |
589.00 | 558.91 | 574.24 | 154,729 |
| 11 Jan 22 |
570.00000 +0.00 |
576.90 | 560.00 | 573.50 | 85,253 |
| 10 Jan 22 |
570.00000 -20.00 |
598.00 | 561.00 | 598.00 | 164,951 |
| 07 Jan 22 |
590.00000 -8.00 |
610.00 | 579.42 | 610.00 | 139,039 |
| 06 Jan 22 |
598.00000 +6.00 |
609.95 | 571.00 | 583.50 | 138,020 |
| 05 Jan 22 |
592.00000 +42.00 |
600.00 | 546.05 | 570.00 | 264,516 |
| 04 Jan 22 |
550.00000 +5.00 |
570.00 | 540.00 | 545.00 | 200,921 |
| 31 Dec 21 |
545.00000 +1.00 |
556.00 | 545.00 | 545.00 | 13,021 |
| 30 Dec 21 |
544.00000 -1.00 |
560.00 | 541.00 | 545.00 | 111,614 |
| 29 Dec 21 |
545.00000 +5.00 |
550.00 | 531.50 | 540.00 | 444,068 |
| 24 Dec 21 |
540.00000 +5.00 |
550.00 | 531.00 | 535.00 | 36,393 |
| 23 Dec 21 |
535.00000 +5.00 |
550.00 | 520.00 | 530.00 | 239,474 |
| 22 Dec 21 |
530.00000 +0.00 |
533.24 | 528.57 | 530.00 | 47,219 |
| 21 Dec 21 |
530.00000 +20.00 |
539.50 | 500.00 | 510.00 | 263,008 |
| 20 Dec 21 |
510.00000 +0.00 |
520.00 | 490.00 | 510.00 | 108,283 |
| 17 Dec 21 |
510.00000 +2.00 |
520.00 | 496.00 | 508.00 | 44,042 |
| 16 Dec 21 |
508.00000 +0.00 |
518.00 | 500.55 | 508.00 | 38,836 |
| 15 Dec 21 |
508.00000 +12.00 |
514.00 | 498.55 | 508.00 | 656,169 |
| 14 Dec 21 |
496.00000 -29.00 |
530.00 | 491.00 | 525.00 | 104,344 |
| 13 Dec 21 |
525.00000 -10.00 |
543.90 | 510.00 | 535.00 | 57,421 |
| 10 Dec 21 |
535.00000 +3.00 |
550.00 | 520.00 | 540.00 | 204,182 |
| 09 Dec 21 |
532.00000 -8.00 |
560.00 | 530.00 | 535.00 | 143,232 |
| 08 Dec 21 |
540.00000 +6.00 |
550.00 | 520.00 | 530.00 | 333,967 |
| 07 Dec 21 |
534.00000 +60.00 |
540.00 | 480.00 | 495.00 | 1,819,422 |
| 06 Dec 21 |
474.00000 -6.00 |
488.00 | 471.00 | 480.00 | 45,416 |
| 03 Dec 21 |
480.00000 +5.00 |
484.50 | 470.55 | 480.00 | 35,976 |
| 02 Dec 21 |
475.00000 +0.00 |
480.00 | 470.00 | 475.00 | 22,561 |
| 01 Dec 21 |
475.00000 -5.00 |
479.90 | 468.00 | 475.00 | 21,118 |
| 30 Nov 21 |
480.00000 +10.00 |
480.00 | 470.00 | 470.00 | 74,199 |
| 29 Nov 21 |
470.00000 +10.00 |
480.00 | 450.00 | 460.00 | 43,847 |
| 26 Nov 21 |
460.00000 -10.00 |
480.00 | 410.00 | 460.00 | 248,045 |
| 25 Nov 21 |
470.00000 -10.00 |
478.00 | 461.67 | 478.00 | 34,821 |
| 24 Nov 21 |
480.00000 +0.00 |
485.00 | 471.00 | 480.00 | 55,219 |
| 23 Nov 21 |
480.00000 +18.00 |
490.00 | 460.00 | 470.00 | 51,084 |
| 22 Nov 21 |
462.00000 -20.00 |
490.00 | 450.00 | 486.00 | 403,081 |
| 19 Nov 21 |
482.00000 -9.00 |
510.00 | 482.00 | 491.00 | 30,897 |
| 18 Nov 21 |
491.00000 -9.00 |
500.00 | 481.27 | 500.00 | 77,783 |
| 17 Nov 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 35,291 |
| 16 Nov 21 |
500.00000 +0.00 |
503.74 | 490.00 | 500.00 | 146,490 |
| 15 Nov 21 |
500.00000 +0.00 |
510.00 | 495.00 | 500.00 | 233,153 |
| 12 Nov 21 |
500.00000 +0.00 |
508.00 | 490.00 | 500.00 | 111,725 |
| 11 Nov 21 |
500.00000 +0.00 |
510.00 | 497.50 | 500.00 | 67,492 |
| 10 Nov 21 |
500.00000 +0.00 |
510.00 | 492.60 | 500.00 | 1,375,391 |
| 09 Nov 21 |
500.00000 +0.00 |
500.00 | 492.50 | 500.00 | 20,877 |
| 08 Nov 21 |
500.00000 +0.00 |
501.44 | 490.00 | 500.00 | 190,552 |
| 05 Nov 21 |
500.00000 +0.00 |
500.00 | 490.00 | 500.00 | 73,035 |
| 04 Nov 21 |
500.00000 -12.00 |
510.00 | 496.00 | 496.00 | 149,791 |
| 03 Nov 21 |
512.00000 +22.00 |
512.00 | 480.00 | 490.00 | 99,708 |
| 02 Nov 21 |
490.00000 +0.00 |
500.00 | 487.55 | 490.00 | 344,024 |
| 01 Nov 21 |
490.00000 +0.00 |
500.00 | 485.00 | 487.50 | 68,605 |
| 29 Oct 21 |
490.00000 -12.00 |
501.00 | 490.00 | 500.00 | 263,490 |
| 28 Oct 21 |
502.00000 +2.00 |
502.00 | 490.00 | 500.00 | 98,665 |
| 27 Oct 21 |
500.00000 +1.00 |
500.00 | 490.00 | 500.00 | 55,282 |
| 26 Oct 21 |
499.00000 -0.99 |
499.00 | 490.00 | 499.00 | 43,388 |
| 25 Oct 21 |
499.98999 -0.01 |
499.99 | 496.67 | 499.99 | 53,296 |
| 22 Oct 21 |
500.00000 +0.00 |
514.00 | 495.01 | 500.00 | 103,708 |
| 21 Oct 21 |
500.00000 +0.00 |
504.00 | 490.00 | 500.00 | 91,651 |
| 20 Oct 21 |
500.00000 +0.00 |
500.00 | 493.85 | 500.00 | 26,924 |
| 19 Oct 21 |
500.00000 +0.00 |
520.00 | 491.00 | 500.00 | 56,740 |
| 18 Oct 21 |
500.00000 +5.00 |
510.00 | 490.00 | 500.00 | 99,628 |
| 15 Oct 21 |
495.00000 +0.00 |
500.00 | 490.00 | 495.00 | 72,993 |
| 14 Oct 21 |
495.00000 -5.00 |
508.00 | 490.00 | 500.00 | 193,639 |
| 13 Oct 21 |
500.00000 +0.00 |
510.00 | 490.00 | 500.00 | 57,878 |
| 12 Oct 21 |
500.00000 -10.00 |
530.00 | 490.00 | 515.00 | 31,743 |
| 11 Oct 21 |
510.00000 -10.00 |
530.00 | 501.00 | 520.00 | 101,251 |
| 08 Oct 21 |
520.00000 -5.00 |
530.00 | 510.40 | 520.00 | 100,063 |
| 07 Oct 21 |
525.00000 +5.00 |
529.90 | 490.00 | 505.00 | 429,193 |
| 06 Oct 21 |
520.00000 +10.00 |
520.00 | 490.00 | 505.00 | 112,840 |
| 05 Oct 21 |
510.00000 +20.00 |
520.00 | 490.00 | 495.00 | 1,643,101 |
| 04 Oct 21 |
490.00000 -20.00 |
520.00 | 490.00 | 510.00 | 109,142 |
| 01 Oct 21 |
510.00000 -20.00 |
530.00 | 490.00 | 530.00 | 214,787 |
| 30 Sep 21 |
530.00000 -10.00 |
541.55 | 520.00 | 540.00 | 60,310 |
| 29 Sep 21 |
540.00000 -10.00 |
550.00 | 538.40 | 540.00 | 235,531 |
| 28 Sep 21 |
550.00000 +10.00 |
550.00 | 530.00 | 540.00 | 81,111 |
| 27 Sep 21 |
540.00000 +0.00 |
545.50 | 536.75 | 540.00 | 75,573 |
| 24 Sep 21 |
540.00000 +0.00 |
546.00 | 536.65 | 540.00 | 823,531 |
| 23 Sep 21 |
540.00000 -5.00 |
550.00 | 530.00 | 540.00 | 790,798 |
| 22 Sep 21 |
545.00000 -3.00 |
552.00 | 540.00 | 545.00 | 60,686 |
| 21 Sep 21 |
548.00000 +0.00 |
560.00 | 534.00 | 550.00 | 363,761 |
| 20 Sep 21 |
548.00000 -2.00 |
560.00 | 530.00 | 545.00 | 233,597 |
| 17 Sep 21 |
550.00000 +0.00 |
556.75 | 530.00 | 550.00 | 215,483 |
| 16 Sep 21 |
550.00000 -10.00 |
570.00 | 541.23 | 565.00 | 100,112 |
| 15 Sep 21 |
560.00000 +15.00 |
570.00 | 540.00 | 545.00 | 349,591 |
| 14 Sep 21 |
545.00000 +15.00 |
559.39 | 526.00 | 526.00 | 557,815 |
| 13 Sep 21 |
530.00000 -10.00 |
540.00 | 522.76 | 535.00 | 297,727 |
| 10 Sep 21 |
540.00000 +0.00 |
540.00 | 532.50 | 537.00 | 100,830 |
| 09 Sep 21 |
540.00000 -4.00 |
549.30 | 534.00 | 538.00 | 202,571 |
| 08 Sep 21 |
544.00000 +74.00 |
550.00 | 493.50 | 493.50 | 314,317 |
| 07 Sep 21 |
470.00000 +12.50 |
480.00 | 455.00 | 457.50 | 139,775 |
| 06 Sep 21 |
457.50000 -27.50 |
488.64 | 453.00 | 485.00 | 67,663 |
| 03 Sep 21 |
485.00000 +0.00 |
488.80 | 477.50 | 485.00 | 38,635 |
| 02 Sep 21 |
485.00000 +0.00 |
489.70 | 478.15 | 485.00 | 33,956 |
| 01 Sep 21 |
485.00000 +0.00 |
492.90 | 469.24 | 485.00 | 685,254 |
| 31 Aug 21 |
485.00000 +5.00 |
500.00 | 472.55 | 480.00 | 318,748 |
| 27 Aug 21 |
480.00000 +8.00 |
489.00 | 473.00 | 480.00 | 108,081 |
| 26 Aug 21 |
472.00000 -5.50 |
490.00 | 470.00 | 480.00 | 18,209 |
| 25 Aug 21 |
477.50000 +0.00 |
485.00 | 472.00 | 477.50 | 36,918 |
| 24 Aug 21 |
477.50000 +0.00 |
481.84 | 473.50 | 477.50 | 56,855 |
| 23 Aug 21 |
477.50000 +0.00 |
482.00 | 473.00 | 477.50 | 12,315 |
| 20 Aug 21 |
477.50000 +10.00 |
489.00 | 464.00 | 467.50 | 52,569 |
| 19 Aug 21 |
467.50000 -10.00 |
478.00 | 460.00 | 477.50 | 52,131 |
| 18 Aug 21 |
477.50000 -2.50 |
486.00 | 470.00 | 480.00 | 21,967 |
| 17 Aug 21 |
480.00000 -10.00 |
500.00 | 470.25 | 490.00 | 123,949 |
| 16 Aug 21 |
490.00000 -3.00 |
500.00 | 480.00 | 493.00 | 45,082 |
| 13 Aug 21 |
493.00000 +0.00 |
503.00 | 480.00 | 493.00 | 27,348 |
| 12 Aug 21 |
493.00000 -2.00 |
506.00 | 480.00 | 490.00 | 56,671 |
| 11 Aug 21 |
495.00000 +25.00 |
495.00 | 480.00 | 480.00 | 102,515 |
| 10 Aug 21 |
470.00000 -10.00 |
487.45 | 470.00 | 480.00 | 6,915 |
| 09 Aug 21 |
480.00000 +10.00 |
488.00 | 470.00 | 470.00 | 61,004 |
| 06 Aug 21 |
470.00000 +0.00 |
482.00 | 466.67 | 470.00 | 17,800 |
| 05 Aug 21 |
470.00000 -9.00 |
479.00 | 466.67 | 470.00 | 20,831 |
| 04 Aug 21 |
479.00000 +9.00 |
480.00 | 467.11 | 470.00 | 60,511 |
| 03 Aug 21 |
470.00000 +10.00 |
479.11 | 466.67 | 466.67 | 62,237 |
| 02 Aug 21 |
460.00000 +10.00 |
470.00 | 445.00 | 457.50 | 102,007 |
| 30 Jul 21 |
450.00000 -10.00 |
470.00 | 444.00 | 460.00 | 37,924 |
| 29 Jul 21 |
460.00000 +0.00 |
468.00 | 452.55 | 460.00 | 41,741 |
| 28 Jul 21 |
460.00000 -2.00 |
469.50 | 450.50 | 460.00 | 18,464 |
| 27 Jul 21 |
462.00000 +2.00 |
466.98 | 462.00 | 462.00 | 85,959 |
| 26 Jul 21 |
460.00000 -10.00 |
470.00 | 450.00 | 460.00 | 46,726 |
| 23 Jul 21 |
470.00000 +10.00 |
470.00 | 450.00 | 460.00 | 37,857 |
| 22 Jul 21 |
460.00000 +15.00 |
470.00 | 453.00 | 453.00 | 23,107 |
| 21 Jul 21 |
445.00000 +2.50 |
459.50 | 430.00 | 442.50 | 21,397 |
| 20 Jul 21 |
442.50000 -17.50 |
455.00 | 430.00 | 442.50 | 73,894 |
| 19 Jul 21 |
460.00000 -15.00 |
481.95 | 426.00 | 475.00 | 99,383 |
| 16 Jul 21 |
475.00000 +0.00 |
484.00 | 462.00 | 475.00 | 32,311 |
| 15 Jul 21 |
475.00000 +5.00 |
490.00 | 460.00 | 470.00 | 12,298 |
| 14 Jul 21 |
470.00000 +0.00 |
480.00 | 460.00 | 470.00 | 58,601 |
| 13 Jul 21 |
470.00000 +3.00 |
480.00 | 461.00 | 470.00 | 82,039 |
| 12 Jul 21 |
467.00000 -5.00 |
480.00 | 467.00 | 472.00 | 61,835 |
| 09 Jul 21 |
472.00000 +4.00 |
480.00 | 460.00 | 465.00 | 54,110 |
| 08 Jul 21 |
468.00000 -18.00 |
488.56 | 466.00 | 478.00 | 49,796 |
| 07 Jul 21 |
486.00000 +51.00 |
490.00 | 450.00 | 455.00 | 278,762 |
| 06 Jul 21 |
435.00000 -10.00 |
445.95 | 430.00 | 445.00 | 178,454 |
| 05 Jul 21 |
445.00000 -5.00 |
460.00 | 440.00 | 450.00 | 68,220 |
| 02 Jul 21 |
450.00000 -5.00 |
460.00 | 440.00 | 455.00 | 38,697 |
| 01 Jul 21 |
455.00000 -5.00 |
465.00 | 450.00 | 460.00 | 109,107 |
| 30 Jun 21 |
460.00000 +0.00 |
460.00 | 450.55 | 460.00 | 88,865 |
| 29 Jun 21 |
460.00000 +0.00 |
460.00 | 452.50 | 460.00 | 120,636 |
| 28 Jun 21 |
460.00000 +0.00 |
460.00 | 452.55 | 460.00 | 18,271 |
| 25 Jun 21 |
460.00000 +10.00 |
460.00 | 450.00 | 460.00 | 71,744 |
| 24 Jun 21 |
450.00000 -10.00 |
462.30 | 450.00 | 460.00 | 36,530 |
| 23 Jun 21 |
460.00000 +0.00 |
463.00 | 451.50 | 460.00 | 201,882 |
| 22 Jun 21 |
460.00000 +0.00 |
467.00 | 456.11 | 460.00 | 16,543 |
| 21 Jun 21 |
460.00000 +0.00 |
468.00 | 455.50 | 460.00 | 17,338 |
| 18 Jun 21 |
460.00000 -20.00 |
470.00 | 450.50 | 467.50 | 41,743 |
| 17 Jun 21 |
480.00000 +7.50 |
480.00 | 448.00 | 472.50 | 39,864 |
| 16 Jun 21 |
472.50000 +0.00 |
488.00 | 460.00 | 472.50 | 18,909 |
| 15 Jun 21 |
472.50000 -3.50 |
485.00 | 460.00 | 472.50 | 82,286 |
| 14 Jun 21 |
476.00000 +13.00 |
480.00 | 460.00 | 460.00 | 82,038 |
| 11 Jun 21 |
463.00000 +3.00 |
470.00 | 457.00 | 460.00 | 18,769 |
| 10 Jun 21 |
460.00000 +0.00 |
465.00 | 455.55 | 460.00 | 188,459 |
| 09 Jun 21 |
460.00000 +0.00 |
467.00 | 454.00 | 460.00 | 64,702 |
| 08 Jun 21 |
460.00000 +0.00 |
465.00 | 453.55 | 460.00 | 20,883 |
| 07 Jun 21 |
460.00000 +2.50 |
470.00 | 450.25 | 457.50 | 59,271 |
| 04 Jun 21 |
457.50000 -6.50 |
460.55 | 446.00 | 457.50 | 45,610 |
| 03 Jun 21 |
464.00000 +6.50 |
464.00 | 450.50 | 457.50 | 28,140 |
| 02 Jun 21 |
457.50000 +0.00 |
465.00 | 455.00 | 457.50 | 33,671 |
| 01 Jun 21 |
457.50000 +0.00 |
465.00 | 435.00 | 457.50 | 78,143 |
| 28 May 21 |
457.50000 +7.50 |
470.00 | 447.50 | 460.00 | 140,968 |
| 27 May 21 |
450.00000 -8.00 |
463.94 | 450.00 | 460.00 | 36,703 |
| 26 May 21 |
458.00000 -2.00 |
468.00 | 451.00 | 460.00 | 144,732 |
| 25 May 21 |
460.00000 +0.00 |
469.44 | 458.00 | 460.00 | 75,619 |
| 24 May 21 |
460.00000 +2.50 |
470.00 | 450.00 | 457.50 | 40,779 |
| 21 May 21 |
457.50000 +5.00 |
470.00 | 456.25 | 457.50 | 41,554 |
| 20 May 21 |
452.50000 -17.50 |
460.00 | 447.55 | 452.50 | 26,038 |
| 19 May 21 |
470.00000 +10.00 |
470.00 | 445.00 | 460.00 | 79,497 |
| 18 May 21 |
460.00000 +0.00 |
470.00 | 453.00 | 460.00 | 40,690 |
| 17 May 21 |
460.00000 +0.00 |
466.90 | 450.00 | 460.00 | 159,048 |
| 14 May 21 |
460.00000 +0.00 |
470.00 | 450.00 | 460.00 | 46,390 |
| 13 May 21 |
460.00000 +0.00 |
466.50 | 450.00 | 460.00 | 43,076 |
| 12 May 21 |
460.00000 +2.50 |
470.00 | 450.00 | 457.50 | 111,741 |
| 11 May 21 |
457.50000 -2.50 |
470.70 | 450.00 | 467.50 | 50,118 |
| 10 May 21 |
460.00000 -10.00 |
475.00 | 460.00 | 467.50 | 65,251 |
| 07 May 21 |
470.00000 +5.00 |
488.00 | 464.00 | 470.00 | 118,115 |
| 06 May 21 |
465.00000 +43.00 |
490.00 | 450.00 | 467.50 | 343,282 |
| 05 May 21 |
422.00000 -28.00 |
450.00 | 412.00 | 440.00 | 77,566 |
| 04 May 21 |
450.00000 +0.00 |
450.00 | 430.00 | 440.00 | 57,103 |
| 30 Apr 21 |
450.00000 +10.00 |
450.00 | 420.00 | 430.00 | 20,632 |
| 29 Apr 21 |
440.00000 +24.00 |
440.00 | 411.50 | 417.50 | 49,327 |
| 28 Apr 21 |
416.00000 -14.00 |
429.00 | 410.49 | 429.00 | 113,090 |
| 27 Apr 21 |
430.00000 +2.00 |
433.00 | 418.00 | 430.00 | 8,920 |
| 26 Apr 21 |
428.00000 -12.00 |
449.63 | 420.00 | 442.50 | 44,442 |
| 23 Apr 21 |
440.00000 +10.00 |
444.00 | 427.50 | 430.00 | 54,912 |
| 22 Apr 21 |
430.00000 +10.00 |
440.00 | 418.66 | 420.00 | 81,201 |
| 21 Apr 21 |
420.00000 +9.00 |
430.00 | 412.00 | 412.00 | 128,959 |
| 20 Apr 21 |
411.00000 +5.00 |
411.00 | 395.75 | 400.00 | 53,364 |
| 19 Apr 21 |
406.00000 -4.00 |
408.00 | 390.00 | 400.00 | 376,119 |
| 16 Apr 21 |
410.00000 +10.00 |
411.00 | 395.25 | 400.00 | 28,602 |
| 15 Apr 21 |
400.00000 +0.00 |
402.90 | 390.00 | 400.00 | 54,283 |
| 14 Apr 21 |
400.00000 +0.00 |
410.00 | 390.00 | 400.00 | 56,665 |
| 13 Apr 21 |
400.00000 +0.00 |
404.00 | 396.00 | 396.00 | 13,914 |
| 12 Apr 21 |
400.00000 +10.00 |
404.00 | 382.00 | 390.00 | 66,003 |
| 09 Apr 21 |
390.00000 +10.00 |
400.00 | 385.00 | 390.00 | 46,397 |
| 08 Apr 21 |
380.00000 -12.00 |
394.75 | 380.00 | 394.75 | 34,838 |
| 07 Apr 21 |
392.00000 -8.00 |
409.50 | 390.00 | 400.00 | 112,177 |
| 06 Apr 21 |
400.00000 +27.50 |
404.00 | 372.00 | 372.50 | 130,915 |
| 01 Apr 21 |
372.50000 -7.50 |
387.00 | 366.50 | 380.00 | 65,316 |
| 31 Mar 21 |
380.00000 -7.00 |
390.00 | 376.50 | 385.00 | 78,707 |
| 30 Mar 21 |
387.00000 +2.00 |
390.00 | 381.00 | 385.00 | 41,796 |
| 29 Mar 21 |
385.00000 -15.00 |
398.00 | 380.00 | 390.00 | 80,088 |
| 26 Mar 21 |
400.00000 +10.00 |
400.00 | 381.00 | 390.00 | 41,923 |
| 25 Mar 21 |
390.00000 +0.00 |
400.00 | 385.00 | 390.00 | 19,585 |
| 24 Mar 21 |
390.00000 +10.00 |
399.50 | 380.00 | 390.00 | 130,927 |
| 23 Mar 21 |
380.00000 -10.00 |
400.00 | 380.00 | 390.00 | 27,900 |
| 22 Mar 21 |
390.00000 +0.00 |
399.50 | 385.51 | 390.00 | 285,357 |
| 19 Mar 21 |
390.00000 +0.00 |
400.00 | 380.00 | 390.00 | 46,922 |
| 18 Mar 21 |
390.00000 +0.00 |
400.00 | 384.00 | 385.00 | 64,602 |
| 17 Mar 21 |
390.00000 +20.00 |
390.00 | 373.10 | 375.00 | 232,954 |
| 16 Mar 21 |
370.00000 -7.50 |
385.00 | 370.00 | 377.50 | 88,576 |
| 15 Mar 21 |
377.50000 +12.50 |
379.90 | 360.00 | 367.50 | 36,142 |
| 12 Mar 21 |
365.00000 +0.00 |
373.50 | 360.00 | 365.00 | 19,548 |
| 11 Mar 21 |
365.00000 +12.00 |
373.00 | 355.00 | 355.00 | 63,113 |
| 10 Mar 21 |
353.00000 -2.00 |
370.00 | 341.00 | 355.00 | 273,799 |
| 09 Mar 21 |
355.00000 +5.00 |
360.00 | 348.50 | 350.00 | 50,750 |
| 08 Mar 21 |
350.00000 -2.00 |
360.00 | 346.11 | 350.00 | 21,622 |
| 05 Mar 21 |
352.00000 -8.00 |
369.00 | 341.00 | 360.00 | 91,696 |
| 04 Mar 21 |
360.00000 +0.00 |
370.00 | 355.00 | 360.00 | 210,132 |
| 03 Mar 21 |
360.00000 -5.00 |
378.00 | 350.00 | 365.00 | 56,524 |
| 02 Mar 21 |
365.00000 -5.00 |
374.90 | 356.50 | 365.00 | 30,860 |
| 01 Mar 21 |
370.00000 +0.00 |
380.00 | 357.00 | 357.50 | 53,682 |
| 26 Feb 21 |
370.00000 +10.00 |
370.00 | 350.00 | 360.00 | 87,582 |
| 25 Feb 21 |
360.00000 +0.00 |
370.00 | 355.00 | 360.00 | 28,825 |
| 24 Feb 21 |
360.00000 -5.00 |
370.00 | 352.00 | 365.00 | 34,520 |
| 23 Feb 21 |
365.00000 -5.00 |
368.00 | 360.10 | 365.00 | 24,778 |
| 22 Feb 21 |
370.00000 +0.00 |
370.00 | 360.00 | 365.00 | 84,124 |
| 19 Feb 21 |
370.00000 +15.00 |
370.00 | 350.00 | 355.00 | 65,467 |
| 18 Feb 21 |
355.00000 -2.00 |
370.00 | 350.00 | 360.00 | 27,668 |
| 17 Feb 21 |
357.00000 -8.00 |
370.00 | 355.00 | 360.00 | 156,715 |
| 16 Feb 21 |
365.00000 -2.00 |
370.00 | 355.00 | 360.00 | 89,654 |
| 15 Feb 21 |
367.00000 -3.00 |
370.00 | 350.00 | 360.00 | 27,152 |
| 12 Feb 21 |
370.00000 +10.00 |
370.00 | 350.50 | 360.00 | 23,794 |
| 11 Feb 21 |
360.00000 +0.00 |
370.00 | 350.50 | 360.00 | 119,669 |
| 10 Feb 21 |
360.00000 -5.00 |
364.90 | 343.00 | 360.00 | 18,533 |
| 09 Feb 21 |
365.00000 +5.00 |
370.00 | 352.00 | 360.00 | 63,802 |
| 08 Feb 21 |
360.00000 +0.00 |
369.00 | 350.50 | 360.00 | 202,648 |
| 05 Feb 21 |
360.00000 +0.00 |
370.00 | 356.05 | 360.00 | 18,932 |
| 04 Feb 21 |
360.00000 -10.00 |
366.15 | 352.50 | 360.00 | 25,396 |
| 03 Feb 21 |
370.00000 +0.00 |
375.00 | 355.00 | 360.00 | 73,244 |
| 02 Feb 21 |
370.00000 +10.00 |
378.00 | 350.50 | 360.00 | 70,403 |
| 01 Feb 21 |
360.00000 -10.00 |
380.00 | 355.00 | 367.50 | 93,849 |
| 29 Jan 21 |
370.00000 +0.00 |
380.00 | 343.00 | 365.00 | 60,401 |
| 28 Jan 21 |
370.00000 -5.00 |
382.50 | 319.47 | 377.50 | 172,306 |
| 27 Jan 21 |
375.00000 -10.00 |
390.00 | 367.00 | 382.50 | 235,435 |
| 26 Jan 21 |
385.00000 +2.50 |
390.00 | 370.00 | 382.50 | 205,176 |
| 25 Jan 21 |
382.50000 +5.00 |
395.00 | 372.50 | 377.50 | 115,256 |
| 22 Jan 21 |
377.50000 +7.50 |
389.75 | 370.00 | 377.50 | 227,885 |
| 21 Jan 21 |
370.00000 +20.00 |
389.60 | 362.50 | 370.00 | 524,082 |
| 20 Jan 21 |
350.00000 +5.00 |
360.00 | 340.50 | 345.00 | 32,377 |
| 19 Jan 21 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 78,367 |
| 18 Jan 21 |
345.00000 +2.00 |
349.98 | 340.00 | 345.00 | 20,052 |
| 15 Jan 21 |
343.00000 +3.00 |
350.00 | 331.00 | 337.50 | 50,545 |
| 14 Jan 21 |
340.00000 +0.00 |
345.00 | 330.00 | 332.50 | 89,276 |
| 13 Jan 21 |
340.00000 +7.50 |
350.00 | 329.05 | 332.50 | 73,714 |
| 12 Jan 21 |
332.50000 +2.50 |
344.00 | 325.00 | 332.50 | 41,580 |
| 11 Jan 21 |
330.00000 +15.00 |
340.00 | 315.00 | 315.00 | 104,494 |
| 08 Jan 21 |
315.00000 +6.00 |
320.00 | 302.00 | 307.50 | 238,309 |
| 07 Jan 21 |
309.00000 +1.00 |
315.00 | 300.00 | 307.50 | 37,924 |
| 06 Jan 21 |
308.00000 +0.00 |
314.44 | 300.00 | 302.50 | 166,065 |
| 05 Jan 21 |
308.00000 +0.00 |
309.44 | 295.00 | 302.50 | 23,807 |
| 04 Jan 21 |
308.00000 +5.50 |
310.00 | 298.05 | 302.50 | 45,402 |
| 31 Dec 20 |
302.50000 -5.50 |
304.99 | 297.50 | 302.50 | 13,601 |
| 30 Dec 20 |
308.00000 +8.00 |
310.00 | 294.15 | 297.50 | 160,391 |
| 29 Dec 20 |
300.00000 +2.50 |
308.00 | 292.05 | 297.50 | 480,053 |
| 24 Dec 20 |
297.50000 -2.50 |
301.00 | 291.20 | 297.50 | 15,102 |
| 23 Dec 20 |
300.00000 +2.50 |
304.00 | 291.20 | 297.50 | 27,847 |
| 22 Dec 20 |
297.50000 +0.00 |
304.63 | 291.10 | 297.50 | 19,135 |
| 21 Dec 20 |
297.50000 -0.50 |
305.00 | 290.00 | 297.50 | 23,169 |
| 18 Dec 20 |
298.00000 +0.50 |
302.00 | 290.00 | 297.50 | 26,494 |
| 17 Dec 20 |
297.50000 +2.50 |
305.00 | 291.55 | 295.00 | 15,507 |
| 16 Dec 20 |
295.00000 -2.50 |
300.00 | 282.00 | 295.00 | 20,389 |
| 15 Dec 20 |
297.50000 -2.50 |
305.00 | 290.00 | 297.50 | 31,056 |
| 14 Dec 20 |
300.00000 -4.00 |
305.00 | 300.00 | 305.00 | 75,950 |
| 11 Dec 20 |
304.00000 -3.50 |
310.00 | 300.00 | 307.50 | 40,320 |
| 10 Dec 20 |
307.50000 -2.50 |
315.00 | 302.00 | 310.00 | 34,630 |
| 09 Dec 20 |
310.00000 -2.50 |
312.50 | 305.00 | 312.50 | 69,387 |
| 08 Dec 20 |
312.50000 +18.95 |
315.00 | 295.00 | 295.00 | 280,278 |
| 07 Dec 20 |
293.54999 +1.05 |
297.50 | 293.55 | 293.55 | 177,639 |
| 04 Dec 20 |
292.50000 +0.00 |
297.50 | 285.10 | 292.50 | 23,177 |
| 03 Dec 20 |
292.50000 +0.00 |
299.00 | 285.10 | 292.50 | 57,635 |
| 02 Dec 20 |
292.50000 +2.50 |
297.50 | 291.00 | 291.00 | 37,293 |
| 01 Dec 20 |
290.00000 +7.50 |
295.00 | 281.10 | 282.50 | 40,022 |
| 30 Nov 20 |
282.50000 -2.50 |
286.90 | 280.00 | 282.50 | 28,004 |
| 27 Nov 20 |
285.00000 -7.00 |
297.00 | 276.55 | 292.50 | 23,895 |
| 26 Nov 20 |
292.00000 +14.50 |
304.00 | 285.00 | 285.00 | 118,094 |
| 25 Nov 20 |
277.50000 -9.50 |
285.00 | 277.50 | 277.50 | 8,831 |
| 24 Nov 20 |
287.00000 +7.00 |
289.00 | 271.00 | 282.50 | 28,978 |
| 23 Nov 20 |
280.00000 -10.00 |
290.00 | 276.11 | 282.50 | 27,676 |
| 20 Nov 20 |
290.00000 +7.00 |
290.00 | 277.50 | 280.00 | 49,916 |
| 19 Nov 20 |
283.00000 +52.00 |
289.90 | 235.00 | 240.00 | 470,722 |
| 18 Nov 20 |
231.00000 -3.00 |
237.50 | 225.00 | 232.50 | 121,935 |
| 17 Nov 20 |
234.00000 -4.00 |
245.00 | 230.00 | 237.50 | 105,471 |
| 16 Nov 20 |
238.00000 +0.50 |
244.85 | 234.15 | 237.50 | 160,427 |
| 13 Nov 20 |
237.50000 +0.00 |
244.85 | 232.60 | 237.50 | 73,529 |
| 12 Nov 20 |
237.50000 +0.50 |
237.50 | 232.00 | 237.50 | 40,908 |
| 11 Nov 20 |
237.00000 -0.50 |
245.00 | 232.35 | 237.50 | 186,758 |
| 10 Nov 20 |
237.50000 -0.50 |
242.00 | 230.30 | 237.50 | 132,300 |
| 09 Nov 20 |
238.00000 +0.50 |
238.00 | 230.55 | 237.50 | 204,551 |
| 06 Nov 20 |
237.50000 -0.50 |
237.50 | 230.30 | 237.50 | 5,027 |
| 05 Nov 20 |
238.00000 +0.50 |
242.50 | 232.00 | 237.50 | 133,695 |
| 04 Nov 20 |
237.50000 +0.00 |
237.50 | 231.50 | 237.50 | 98,084 |
| 03 Nov 20 |
237.50000 +3.50 |
244.25 | 233.00 | 237.50 | 8,164 |
| 02 Nov 20 |
234.00000 +1.50 |
234.00 | 225.20 | 232.50 | 26,781 |
| 30 Oct 20 |
232.50000 -2.50 |
235.00 | 226.00 | 235.00 | 29,604 |
| 29 Oct 20 |
235.00000 +0.00 |
235.00 | 230.00 | 235.00 | 239,907 |
| 28 Oct 20 |
235.00000 -12.50 |
245.00 | 231.50 | 245.00 | 59,665 |
| 27 Oct 20 |
247.50000 +0.00 |
252.00 | 242.00 | 247.50 | 23,710 |
| 26 Oct 20 |
247.50000 +2.50 |
250.00 | 242.55 | 245.00 | 64,917 |
| 23 Oct 20 |
245.00000 +10.00 |
250.00 | 237.68 | 237.68 | 159,538 |
| 22 Oct 20 |
235.00000 -2.50 |
239.00 | 231.00 | 239.00 | 54,725 |
| 21 Oct 20 |
237.50000 -11.94 |
246.75 | 235.10 | 246.75 | 89,487 |
| 20 Oct 20 |
249.44000 -0.56 |
249.44 | 245.00 | 249.44 | 19,276 |
| 19 Oct 20 |
250.00000 -1.00 |
251.44 | 243.00 | 251.00 | 74,242 |
| 16 Oct 20 |
251.00000 +0.00 |
251.84 | 247.16 | 251.00 | 132,833 |
| 15 Oct 20 |
251.00000 +0.00 |
252.00 | 247.55 | 251.00 | 24,987 |
| 14 Oct 20 |
251.00000 +1.00 |
252.00 | 246.46 | 251.00 | 15,147 |
| 13 Oct 20 |
250.00000 +0.00 |
253.00 | 245.55 | 250.00 | 55,936 |
| 12 Oct 20 |
250.00000 +0.00 |
250.00 | 245.00 | 250.00 | 15,553 |
| 09 Oct 20 |
250.00000 +0.00 |
250.00 | 245.00 | 250.00 | 423,617 |
| 08 Oct 20 |
250.00000 +0.00 |
250.00 | 245.10 | 250.00 | 361,542 |
| 07 Oct 20 |
250.00000 -1.00 |
254.00 | 247.00 | 250.00 | 18,903 |
| 06 Oct 20 |
251.00000 +1.00 |
253.00 | 245.60 | 250.00 | 32,436 |
| 05 Oct 20 |
250.00000 -2.50 |
254.50 | 245.00 | 252.50 | 395,469 |
| 02 Oct 20 |
252.50000 -5.00 |
256.20 | 250.00 | 256.20 | 37,408 |
| 01 Oct 20 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 38,206 |
| 30 Sep 20 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 19,172 |
| 29 Sep 20 |
257.50000 +0.00 |
265.00 | 251.60 | 257.50 | 214,271 |
| 28 Sep 20 |
257.50000 +5.00 |
260.00 | 250.20 | 252.50 | 89,767 |
| 25 Sep 20 |
252.50000 +2.50 |
260.00 | 247.00 | 252.50 | 515,845 |
| 24 Sep 20 |
250.00000 -17.50 |
265.00 | 245.00 | 265.00 | 80,327 |
| 23 Sep 20 |
267.50000 +0.00 |
273.77 | 266.65 | 267.50 | 81,293 |
| 22 Sep 20 |
267.50000 -12.50 |
280.00 | 260.00 | 260.00 | 105,568 |
| 21 Sep 20 |
280.00000 +0.00 |
280.00 | 250.00 | 280.00 | 108,399 |
| 18 Sep 20 |
280.00000 +0.00 |
282.00 | 275.50 | 280.00 | 53,676 |
| 17 Sep 20 |
280.00000 +0.00 |
284.83 | 275.00 | 280.00 | 129,348 |
| 16 Sep 20 |
280.00000 +1.50 |
282.50 | 277.52 | 278.50 | 192,518 |
| 15 Sep 20 |
278.50000 -3.50 |
281.75 | 276.00 | 278.50 | 39,846 |
| 14 Sep 20 |
282.00000 +24.50 |
285.00 | 252.00 | 257.50 | 195,818 |
| 11 Sep 20 |
257.50000 +0.00 |
263.00 | 253.75 | 257.50 | 53,543 |
| 10 Sep 20 |
257.50000 -2.50 |
262.00 | 252.70 | 257.50 | 65,911 |
| 09 Sep 20 |
260.00000 +52.50 |
264.00 | 214.50 | 214.50 | 1,103,400 |
| 08 Sep 20 |
207.50000 +0.00 |
210.50 | 200.00 | 207.50 | 66,326 |
| 07 Sep 20 |
207.50000 -4.20 |
213.00 | 205.00 | 212.50 | 16,534 |
| 04 Sep 20 |
211.70000 -0.80 |
211.70 | 210.10 | 211.70 | 17,375 |
| 03 Sep 20 |
212.50000 +0.00 |
212.50 | 210.00 | 212.50 | 128,971 |
| 02 Sep 20 |
212.50000 +0.00 |
214.00 | 210.00 | 212.50 | 716,998 |
| 01 Sep 20 |
212.50000 +5.00 |
215.00 | 200.00 | 207.50 | 38,132 |
| 28 Aug 20 |
207.50000 +0.00 |
212.33 | 200.00 | 207.50 | 21,089 |
| 27 Aug 20 |
207.50000 +2.50 |
214.50 | 200.00 | 205.00 | 21,639 |
| 26 Aug 20 |
205.00000 +0.00 |
210.00 | 200.00 | 210.00 | 29,884 |
| 25 Aug 20 |
205.00000 -15.00 |
220.00 | 200.00 | 220.00 | 125,377 |
| 24 Aug 20 |
220.00000 -1.75 |
220.00 | 215.00 | 220.00 | 76,704 |
| 21 Aug 20 |
221.75000 -0.75 |
221.75 | 216.70 | 221.75 | 13,380 |
| 20 Aug 20 |
222.50000 +3.00 |
222.50 | 216.10 | 222.50 | 31,738 |
| 19 Aug 20 |
219.50000 +0.00 |
220.74 | 215.00 | 219.50 | 28,861 |
| 18 Aug 20 |
219.50000 -0.50 |
221.00 | 215.00 | 219.50 | 23,932 |
| 17 Aug 20 |
220.00000 +0.00 |
225.50 | 216.00 | 225.00 | 71,029 |
| 14 Aug 20 |
220.00000 -10.00 |
227.00 | 220.00 | 227.00 | 54,080 |
| 13 Aug 20 |
230.00000 +0.00 |
232.00 | 225.00 | 230.00 | 42,341 |
| 12 Aug 20 |
230.00000 +0.00 |
230.50 | 225.00 | 230.00 | 3,120 |
| 11 Aug 20 |
230.00000 -2.50 |
232.50 | 225.00 | 232.50 | 64,380 |
| 10 Aug 20 |
232.50000 +2.50 |
235.00 | 225.00 | 230.00 | 7,014 |
| 07 Aug 20 |
230.00000 -5.00 |
233.60 | 226.27 | 233.60 | 400,902 |
| 06 Aug 20 |
235.00000 +0.00 |
236.99 | 231.00 | 235.00 | 52,556 |
| 05 Aug 20 |
235.00000 +0.00 |
237.00 | 231.00 | 235.00 | 75,161 |
| 04 Aug 20 |
235.00000 +0.00 |
240.00 | 233.10 | 235.00 | 42,712 |
| 03 Aug 20 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 257,658 |
| 31 Jul 20 |
235.00000 +0.00 |
239.00 | 233.55 | 235.00 | 304,116 |
| 30 Jul 20 |
235.00000 +0.00 |
235.00 | 233.55 | 235.00 | 105,256 |
| 29 Jul 20 |
235.00000 +1.00 |
239.00 | 230.00 | 235.00 | 88,691 |
| 28 Jul 20 |
234.00000 +8.00 |
240.00 | 229.24 | 229.24 | 95,038 |
| 27 Jul 20 |
226.00000 -4.00 |
229.40 | 225.00 | 225.00 | 35,031 |
| 24 Jul 20 |
230.00000 +5.00 |
230.00 | 225.00 | 225.00 | 71,074 |
| 23 Jul 20 |
225.00000 +0.00 |
229.90 | 222.00 | 225.00 | 69,314 |
| 22 Jul 20 |
225.00000 +3.00 |
225.00 | 225.00 | 225.00 | 22,155 |
| 21 Jul 20 |
222.00000 -3.00 |
228.00 | 221.00 | 225.00 | 44,643 |
| 20 Jul 20 |
225.00000 +0.00 |
227.00 | 223.50 | 225.00 | 103,769 |
| 17 Jul 20 |
225.00000 +0.00 |
227.40 | 223.76 | 225.00 | 3,836 |
| 16 Jul 20 |
225.00000 +0.00 |
227.40 | 223.56 | 225.00 | 2,801 |
| 15 Jul 20 |
225.00000 +0.00 |
229.44 | 222.00 | 225.00 | 58,493 |
| 14 Jul 20 |
225.00000 -4.00 |
230.00 | 220.00 | 229.00 | 55,799 |
| 13 Jul 20 |
229.00000 +0.00 |
230.00 | 228.85 | 229.00 | 73,420 |
| 10 Jul 20 |
229.00000 -1.00 |
230.00 | 228.50 | 229.00 | 133,178 |
| 09 Jul 20 |
230.00000 +3.50 |
230.00 | 228.00 | 228.00 | 53,319 |
| 08 Jul 20 |
226.50000 +1.50 |
230.00 | 222.00 | 225.00 | 119,045 |
| 07 Jul 20 |
225.00000 +10.00 |
230.00 | 215.00 | 215.00 | 35,043 |
| 06 Jul 20 |
215.00000 +0.00 |
218.00 | 213.00 | 215.00 | 46,056 |
| 03 Jul 20 |
215.00000 +0.00 |
217.00 | 212.65 | 215.00 | 9,358 |
| 02 Jul 20 |
215.00000 +0.00 |
217.30 | 212.00 | 215.00 | 98,088 |
| 01 Jul 20 |
215.00000 +1.50 |
215.00 | 213.15 | 213.50 | 46,388 |
| 30 Jun 20 |
213.50000 -0.50 |
214.99 | 213.10 | 214.99 | 20,340 |
| 29 Jun 20 |
214.00000 -1.00 |
216.00 | 212.00 | 216.00 | 39,459 |
| 26 Jun 20 |
215.00000 -2.50 |
218.75 | 215.00 | 217.50 | 56,222 |
| 25 Jun 20 |
217.50000 -7.50 |
228.23 | 214.95 | 225.00 | 172,327 |
| 24 Jun 20 |
225.00000 +0.00 |
230.00 | 199.95 | 225.00 | 13,709 |
| 23 Jun 20 |
225.00000 +0.00 |
230.00 | 223.00 | 225.00 | 41,066 |
| 22 Jun 20 |
225.00000 -0.10 |
230.00 | 224.10 | 225.00 | 628,708 |
| 19 Jun 20 |
225.10001 +0.10 |
230.00 | 225.10 | 225.10 | 19,079 |
| 18 Jun 20 |
225.00000 +0.00 |
229.00 | 225.00 | 225.00 | 17,382 |
| 17 Jun 20 |
225.00000 +0.00 |
230.00 | 220.00 | 225.00 | 59,642 |
| 16 Jun 20 |
225.00000 +0.00 |
228.90 | 222.00 | 225.00 | 346,746 |
| 15 Jun 20 |
225.00000 -1.00 |
229.00 | 220.08 | 225.00 | 101,543 |
| 12 Jun 20 |
226.00000 -2.00 |
231.28 | 223.15 | 226.00 | 84,334 |
| 11 Jun 20 |
228.00000 -2.50 |
233.99 | 222.40 | 230.50 | 155,367 |
| 10 Jun 20 |
230.50000 +10.50 |
234.00 | 217.55 | 220.00 | 53,083 |
| 09 Jun 20 |
220.00000 -2.00 |
230.00 | 211.00 | 217.50 | 90,503 |
| 08 Jun 20 |
222.00000 +2.00 |
225.93 | 210.00 | 217.50 | 52,629 |
| 05 Jun 20 |
220.00000 +9.00 |
220.00 | 203.50 | 205.00 | 304,420 |
| 04 Jun 20 |
211.00000 +6.00 |
211.00 | 205.00 | 205.00 | 454,801 |
| 03 Jun 20 |
205.00000 +0.00 |
208.90 | 203.00 | 205.00 | 163,550 |
| 02 Jun 20 |
205.00000 -5.00 |
209.99 | 200.00 | 200.00 | 70,004 |
| 01 Jun 20 |
210.00000 +7.00 |
210.00 | 195.00 | 200.00 | 16,551 |
| 29 May 20 |
203.00000 +5.50 |
205.00 | 193.00 | 197.50 | 96,411 |
| 28 May 20 |
197.50000 +7.50 |
200.00 | 191.50 | 191.50 | 200,703 |
| 27 May 20 |
190.00000 +2.00 |
190.00 | 187.20 | 188.00 | 99,051 |
| 26 May 20 |
188.00000 +15.50 |
193.00 | 172.65 | 172.65 | 115,239 |
| 22 May 20 |
172.50000 -2.50 |
175.00 | 171.05 | 172.50 | 56,847 |
| 21 May 20 |
175.00000 -4.00 |
183.00 | 174.00 | 180.00 | 146,305 |
| 20 May 20 |
179.00000 +0.00 |
181.00 | 175.00 | 179.00 | 27,005 |
| 19 May 20 |
179.00000 -1.00 |
179.50 | 171.00 | 179.00 | 183,459 |
| 18 May 20 |
180.00000 +1.00 |
180.40 | 175.00 | 180.00 | 86,567 |
| 15 May 20 |
179.00000 -1.00 |
181.74 | 175.00 | 179.00 | 47,269 |
| 14 May 20 |
180.00000 -7.00 |
186.80 | 175.00 | 186.80 | 39,641 |
| 13 May 20 |
187.00000 +0.00 |
190.00 | 182.00 | 187.00 | 139,791 |
| 12 May 20 |
187.00000 -1.00 |
192.00 | 180.00 | 184.00 | 70,087 |
| 11 May 20 |
188.00000 +3.00 |
193.00 | 180.00 | 185.00 | 44,659 |
| 07 May 20 |
185.00000 +5.00 |
189.00 | 184.00 | 184.00 | 22,665 |
| 06 May 20 |
180.00000 +0.00 |
187.50 | 178.10 | 180.00 | 1,303,328 |
| 05 May 20 |
180.00000 -1.00 |
182.40 | 175.00 | 180.00 | 62,533 |
| 04 May 20 |
181.00000 -1.00 |
185.00 | 175.00 | 182.50 | 77,069 |
| 01 May 20 |
182.00000 -5.50 |
187.50 | 182.00 | 187.50 | 150,828 |
| 30 Apr 20 |
187.50000 -7.50 |
195.00 | 181.57 | 187.50 | 34,863 |
| 29 Apr 20 |
195.00000 +7.56 |
195.00 | 181.00 | 187.50 | 59,040 |
| 28 Apr 20 |
187.44000 +3.44 |
187.44 | 180.51 | 187.44 | 815,594 |
| 27 Apr 20 |
184.00000 -3.50 |
189.00 | 182.50 | 187.50 | 20,663 |
| 24 Apr 20 |
187.50000 -2.50 |
190.00 | 180.50 | 187.50 | 42,709 |
| 23 Apr 20 |
190.00000 -5.00 |
194.99 | 186.00 | 194.99 | 38,384 |
| 22 Apr 20 |
195.00000 -1.00 |
198.00 | 192.00 | 196.00 | 173,685 |
| 21 Apr 20 |
196.00000 +10.00 |
198.50 | 182.00 | 185.00 | 319,680 |
| 20 Apr 20 |
186.00000 -9.00 |
199.00 | 181.50 | 195.00 | 74,867 |
| 17 Apr 20 |
195.00000 +7.50 |
198.49 | 190.50 | 195.00 | 28,250 |
| 16 Apr 20 |
187.50000 +2.50 |
190.00 | 180.50 | 185.00 | 81,190 |
| 15 Apr 20 |
185.00000 -15.00 |
197.50 | 180.00 | 197.50 | 59,274 |
| 14 Apr 20 |
200.00000 +0.00 |
205.00 | 196.25 | 200.00 | 61,815 |
| 09 Apr 20 |
200.00000 +7.50 |
203.49 | 191.00 | 192.50 | 96,835 |
| 08 Apr 20 |
192.50000 +0.00 |
192.99 | 190.00 | 192.50 | 15,224 |
| 07 Apr 20 |
192.50000 +2.50 |
195.00 | 187.10 | 190.00 | 88,028 |
| 06 Apr 20 |
190.00000 +9.69 |
195.00 | 175.00 | 180.00 | 62,190 |
| 03 Apr 20 |
180.30901 -3.19 |
184.69 | 180.31 | 183.50 | 51,912 |
| 02 Apr 20 |
183.50000 +9.50 |
185.00 | 171.55 | 175.00 | 28,686 |
| 01 Apr 20 |
174.00000 -4.50 |
178.00 | 171.00 | 178.00 | 44,946 |
| 31 Mar 20 |
178.50000 +8.50 |
185.00 | 170.00 | 170.00 | 61,562 |
| 30 Mar 20 |
170.00000 -12.00 |
175.00 | 140.00 | 160.00 | 207,804 |
| 27 Mar 20 |
182.00000 -15.50 |
197.50 | 180.00 | 197.50 | 91,420 |
| 26 Mar 20 |
197.50000 +2.50 |
205.00 | 190.00 | 195.00 | 120,293 |
| 25 Mar 20 |
195.00000 +15.00 |
205.00 | 174.50 | 182.50 | 118,031 |
| 24 Mar 20 |
180.00000 +10.00 |
180.00 | 168.10 | 170.00 | 8,228 |
| 23 Mar 20 |
170.00000 -4.00 |
180.00 | 164.20 | 172.50 | 30,815 |
| 20 Mar 20 |
174.00000 +21.50 |
185.00 | 145.00 | 152.50 | 110,000 |
| 19 Mar 20 |
152.50000 +0.50 |
160.00 | 140.00 | 155.00 | 94,092 |
| 18 Mar 20 |
152.00000 -18.00 |
162.00 | 150.00 | 162.00 | 91,118 |
| 17 Mar 20 |
170.00000 -9.00 |
185.00 | 161.00 | 185.00 | 81,360 |
| 16 Mar 20 |
179.00000 -43.50 |
218.22 | 179.00 | 218.22 | 271,522 |
| 13 Mar 20 |
222.50000 +10.50 |
230.00 | 207.00 | 217.50 | 92,060 |
| 12 Mar 20 |
212.00000 -25.50 |
227.00 | 212.00 | 227.00 | 82,266 |
| 11 Mar 20 |
237.50000 +25.00 |
246.00 | 223.75 | 223.75 | 142,728 |
| 10 Mar 20 |
212.50000 +12.50 |
220.00 | 200.00 | 207.50 | 205,808 |
| 09 Mar 20 |
200.00000 -30.00 |
222.50 | 200.00 | 222.50 | 170,395 |
| 06 Mar 20 |
230.00000 +0.00 |
234.90 | 222.50 | 230.00 | 128,113 |
| 05 Mar 20 |
230.00000 +0.00 |
232.50 | 226.00 | 230.00 | 404,050 |
| 04 Mar 20 |
230.00000 +0.00 |
234.90 | 225.00 | 230.00 | 64,594 |
| 03 Mar 20 |
230.00000 +5.00 |
237.00 | 223.40 | 225.00 | 50,540 |
| 02 Mar 20 |
225.00000 -2.00 |
230.00 | 220.00 | 225.00 | 120,099 |
| 28 Feb 20 |
227.00000 -18.00 |
243.49 | 210.00 | 240.50 | 673,073 |
| 27 Feb 20 |
245.00000 -7.50 |
250.00 | 240.30 | 250.00 | 134,398 |
| 26 Feb 20 |
252.50000 -5.50 |
257.80 | 247.51 | 257.80 | 174,491 |
| 25 Feb 20 |
258.00000 -2.00 |
261.86 | 256.00 | 261.00 | 117,211 |
| 24 Feb 20 |
260.00000 -10.50 |
268.00 | 260.00 | 268.00 | 285,112 |
| 21 Feb 20 |
270.50000 +0.50 |
275.00 | 270.00 | 270.50 | 74,511 |
| 20 Feb 20 |
270.00000 +0.00 |
273.00 | 267.00 | 269.50 | 34,559 |
| 19 Feb 20 |
270.00000 +0.00 |
271.00 | 266.25 | 270.00 | 33,439 |
| 18 Feb 20 |
270.00000 +2.00 |
271.48 | 267.50 | 271.48 | 41,482 |
| 17 Feb 20 |
268.00000 -7.00 |
274.25 | 268.00 | 271.50 | 37,811 |
| 14 Feb 20 |
275.00000 +0.00 |
277.00 | 270.00 | 275.00 | 63,095 |
| 13 Feb 20 |
275.00000 -9.00 |
282.00 | 272.50 | 282.00 | 45,713 |
| 12 Feb 20 |
284.00000 +11.50 |
290.00 | 275.00 | 275.00 | 86,601 |
| 11 Feb 20 |
272.50000 +2.50 |
275.00 | 267.00 | 270.00 | 51,838 |
| 10 Feb 20 |
270.00000 +0.00 |
272.00 | 265.00 | 270.00 | 99,393 |
| 07 Feb 20 |
270.00000 +0.00 |
275.00 | 265.00 | 270.00 | 18,696 |
| 06 Feb 20 |
270.00000 +0.00 |
274.00 | 265.00 | 270.00 | 15,505 |
| 05 Feb 20 |
270.00000 +0.00 |
275.00 | 268.45 | 270.00 | 30,453 |
| 04 Feb 20 |
270.00000 +0.00 |
273.39 | 265.00 | 270.00 | 64,797 |
| 03 Feb 20 |
270.00000 +1.50 |
275.00 | 267.00 | 270.00 | 52,026 |
| 31 Jan 20 |
268.50000 +0.00 |
272.00 | 267.60 | 268.50 | 12,439 |
| 30 Jan 20 |
268.50000 -4.50 |
272.50 | 265.00 | 272.50 | 1,071,101 |
| 29 Jan 20 |
273.00000 -8.50 |
279.00 | 270.00 | 279.00 | 46,596 |
| 28 Jan 20 |
281.50000 -3.50 |
284.90 | 278.00 | 284.90 | 41,359 |
| 27 Jan 20 |
285.00000 -14.00 |
300.00 | 280.00 | 297.50 | 480,683 |
| 24 Jan 20 |
299.00000 -3.50 |
307.92 | 296.00 | 302.50 | 292,043 |
| 23 Jan 20 |
302.50000 +14.00 |
304.50 | 291.33 | 292.50 | 94,879 |
| 22 Jan 20 |
288.50000 +28.50 |
291.70 | 275.00 | 275.00 | 626,873 |
| 21 Jan 20 |
260.00000 +0.00 |
261.61 | 251.00 | 260.00 | 2,356,628 |
| 20 Jan 20 |
260.00000 -1.00 |
262.36 | 255.00 | 261.00 | 23,489 |
| 17 Jan 20 |
261.00000 +0.00 |
264.60 | 260.00 | 261.00 | 47,860 |
| 16 Jan 20 |
261.00000 -1.00 |
265.00 | 257.51 | 259.00 | 166,168 |
| 15 Jan 20 |
262.00000 +3.00 |
262.60 | 256.65 | 259.00 | 51,209 |
| 14 Jan 20 |
259.00000 +1.00 |
263.00 | 255.50 | 258.00 | 102,453 |
| 13 Jan 20 |
258.00000 -2.00 |
263.00 | 253.35 | 260.00 | 69,213 |
| 10 Jan 20 |
260.00000 +7.00 |
263.00 | 251.50 | 253.00 | 40,668 |
| 09 Jan 20 |
253.00000 -2.00 |
254.88 | 251.00 | 254.88 | 110,841 |
| 08 Jan 20 |
255.00000 -13.00 |
270.10 | 251.25 | 270.10 | 174,643 |
| 07 Jan 20 |
268.00000 -5.50 |
274.70 | 268.00 | 273.50 | 38,914 |
| 06 Jan 20 |
273.50000 -5.00 |
282.00 | 273.00 | 278.50 | 58,912 |
| 03 Jan 20 |
278.50000 -11.50 |
290.00 | 272.00 | 290.00 | 143,914 |
| 02 Jan 20 |
290.00000 +16.00 |
293.00 | 275.11 | 275.11 | 119,975 |
| 31 Dec 19 |
274.00000 +0.00 |
278.00 | 273.88 | 274.00 | 33,812 |
| 30 Dec 19 |
274.00000 +4.00 |
278.00 | 267.11 | 268.00 | 61,487 |
| 27 Dec 19 |
270.00000 +12.50 |
270.00 | 257.00 | 257.50 | 47,766 |
| 24 Dec 19 |
257.50000 +0.00 |
260.00 | 256.56 | 257.50 | 7,363 |
| 23 Dec 19 |
257.50000 +4.00 |
260.00 | 250.00 | 253.50 | 77,678 |
| 20 Dec 19 |
253.50000 +6.00 |
259.00 | 248.24 | 248.24 | 71,406 |
| 19 Dec 19 |
247.50000 +4.50 |
250.00 | 242.55 | 243.00 | 405,919 |
| 18 Dec 19 |
243.00000 +0.50 |
244.00 | 235.00 | 242.50 | 291,363 |
| 17 Dec 19 |
242.50000 +11.50 |
245.00 | 231.00 | 231.00 | 444,776 |
| 16 Dec 19 |
231.00000 -3.00 |
235.00 | 229.80 | 231.00 | 64,704 |
| 13 Dec 19 |
234.00000 +6.50 |
234.00 | 228.90 | 228.90 | 175,572 |
| 12 Dec 19 |
227.50000 +3.50 |
230.30 | 226.00 | 226.00 | 144,584 |
| 11 Dec 19 |
224.00000 -2.00 |
228.00 | 222.00 | 224.00 | 156,200 |
| 10 Dec 19 |
226.00000 +11.00 |
228.00 | 216.33 | 216.33 | 175,272 |
| 09 Dec 19 |
215.00000 +12.00 |
219.00 | 202.50 | 202.50 | 990,776 |
| 06 Dec 19 |
203.00000 +7.00 |
205.00 | 198.50 | 198.50 | 166,310 |
| 05 Dec 19 |
196.00000 -2.00 |
199.50 | 196.00 | 196.00 | 23,202 |
| 04 Dec 19 |
198.00000 +2.00 |
199.00 | 195.60 | 196.00 | 71,044 |
| 03 Dec 19 |
196.00000 +0.00 |
198.90 | 192.00 | 196.00 | 16,242 |
| 02 Dec 19 |
196.00000 -1.00 |
199.00 | 194.55 | 196.00 | 31,645 |
| 29 Nov 19 |
197.00000 +0.00 |
198.74 | 193.75 | 197.50 | 143,409 |
| 28 Nov 19 |
197.00000 -0.50 |
199.00 | 195.27 | 196.00 | 24,818 |
| 27 Nov 19 |
197.50000 -1.00 |
200.00 | 192.08 | 196.00 | 220,049 |
| 26 Nov 19 |
198.50000 +2.50 |
199.92 | 194.00 | 196.00 | 205,692 |
| 25 Nov 19 |
196.00000 +2.50 |
198.00 | 192.00 | 193.50 | 21,337 |
| 22 Nov 19 |
193.50000 -1.50 |
195.00 | 192.20 | 193.50 | 18,754 |
| 21 Nov 19 |
195.00000 -1.00 |
195.00 | 192.00 | 195.00 | 43,195 |
| 20 Nov 19 |
196.00000 +0.00 |
199.53 | 192.10 | 196.00 | 30,681 |
| 19 Nov 19 |
196.00000 +1.75 |
198.00 | 192.51 | 196.00 | 19,727 |
| 18 Nov 19 |
194.25000 +1.75 |
194.25 | 191.51 | 192.50 | 24,228 |
| 15 Nov 19 |
192.50000 +0.00 |
196.00 | 191.10 | 192.50 | 54,804 |
| 14 Nov 19 |
192.50000 -1.50 |
194.00 | 191.55 | 192.50 | 19,682 |
| 13 Nov 19 |
194.00000 +1.50 |
194.50 | 190.90 | 192.50 | 21,019 |
| 12 Nov 19 |
192.50000 +0.00 |
195.00 | 190.05 | 195.00 | 26,926 |
| 11 Nov 19 |
192.50000 +1.50 |
195.00 | 190.00 | 192.50 | 118,049 |
| 08 Nov 19 |
191.00000 -4.00 |
192.44 | 189.00 | 192.44 | 133,558 |
| 07 Nov 19 |
195.00000 -1.00 |
199.00 | 190.00 | 196.00 | 49,613 |
| 06 Nov 19 |
196.00000 -4.00 |
199.90 | 192.00 | 199.90 | 30,328 |
| 05 Nov 19 |
200.00000 +0.00 |
205.00 | 195.10 | 200.00 | 42,516 |
| 04 Nov 19 |
200.00000 +0.00 |
201.70 | 197.10 | 200.00 | 300,389 |
| 01 Nov 19 |
200.00000 +0.00 |
201.80 | 198.05 | 200.00 | 28,632 |
| 31 Oct 19 |
200.00000 +0.00 |
205.00 | 200.00 | 200.00 | 170,056 |
| 30 Oct 19 |
200.00000 +0.00 |
204.50 | 200.00 | 200.00 | 29,750 |
| 29 Oct 19 |
200.00000 +0.00 |
205.00 | 195.00 | 200.00 | 29,307 |
| 28 Oct 19 |
200.00000 +0.00 |
205.00 | 198.30 | 200.00 | 21,273 |
| 25 Oct 19 |
200.00000 +0.00 |
204.00 | 200.00 | 200.00 | 49,285 |
| 24 Oct 19 |
200.00000 +1.50 |
200.00 | 200.00 | 200.00 | 140,852 |
| 23 Oct 19 |
198.50000 +0.00 |
205.00 | 193.00 | 198.50 | 148,092 |
| 22 Oct 19 |
198.50000 +2.00 |
200.00 | 192.00 | 196.50 | 222,973 |
| 21 Oct 19 |
196.50000 -3.50 |
199.32 | 195.00 | 196.50 | 34,473 |
| 18 Oct 19 |
200.00000 +3.50 |
200.00 | 192.00 | 196.50 | 11,349 |
| 17 Oct 19 |
196.50000 +0.00 |
200.00 | 192.00 | 196.50 | 65,421 |
| 16 Oct 19 |
196.50000 +3.00 |
201.00 | 192.72 | 193.50 | 101,840 |
| 15 Oct 19 |
193.50000 +0.00 |
196.65 | 192.00 | 193.50 | 46,142 |
| 14 Oct 19 |
193.50000 +0.00 |
196.65 | 192.55 | 193.50 | 9,620 |
| 11 Oct 19 |
193.50000 -3.50 |
196.65 | 191.00 | 193.50 | 26,810 |
| 10 Oct 19 |
197.00000 +3.50 |
197.00 | 191.15 | 193.50 | 94,840 |
| 09 Oct 19 |
193.50000 +0.00 |
196.65 | 190.00 | 193.50 | 53,220 |
| 08 Oct 19 |
193.50000 +0.00 |
195.25 | 190.00 | 193.50 | 154,308 |
| 07 Oct 19 |
193.50000 +0.00 |
197.00 | 190.00 | 193.50 | 116,311 |
| 04 Oct 19 |
193.50000 +2.50 |
196.50 | 190.00 | 191.00 | 87,490 |
| 03 Oct 19 |
191.00000 +4.00 |
194.45 | 187.00 | 188.50 | 17,565 |
| 02 Oct 19 |
187.00000 +2.00 |
190.00 | 182.16 | 187.00 | 3,201,265 |
| 01 Oct 19 |
185.00000 -3.00 |
188.00 | 182.60 | 188.00 | 103,032 |
| 30 Sep 19 |
188.00000 -2.00 |
190.24 | 186.00 | 190.00 | 32,094 |
| 27 Sep 19 |
190.00000 +3.00 |
190.50 | 185.00 | 190.50 | 103,093 |
| 26 Sep 19 |
187.00000 -2.00 |
190.50 | 186.00 | 189.00 | 33,490 |
| 25 Sep 19 |
189.00000 -3.00 |
192.00 | 184.00 | 187.50 | 67,337 |
| 24 Sep 19 |
192.00000 -0.50 |
192.00 | 185.00 | 189.00 | 90,147 |
| 23 Sep 19 |
192.50000 -2.50 |
197.00 | 190.00 | 197.00 | 93,992 |
| 20 Sep 19 |
195.00000 -5.00 |
200.00 | 189.43 | 197.50 | 144,895 |
| 19 Sep 19 |
200.00000 +0.00 |
200.00 | 195.00 | 197.50 | 1,167,510 |
| 18 Sep 19 |
200.00000 +2.00 |
200.00 | 195.00 | 196.50 | 367,967 |
| 17 Sep 19 |
198.00000 +4.00 |
200.00 | 191.00 | 195.00 | 692,191 |
| 16 Sep 19 |
194.00000 -2.00 |
200.00 | 190.70 | 196.00 | 106,521 |
| 13 Sep 19 |
196.00000 +0.00 |
200.00 | 192.32 | 196.00 | 142,228 |
| 12 Sep 19 |
196.00000 +0.00 |
200.00 | 192.59 | 196.00 | 66,344 |
| 11 Sep 19 |
196.00000 +0.00 |
200.00 | 192.40 | 196.00 | 146,015 |
| 10 Sep 19 |
196.00000 +0.00 |
200.00 | 190.30 | 196.00 | 231,867 |
| 09 Sep 19 |
196.00000 -3.50 |
203.00 | 190.19 | 201.00 | 1,024,905 |
| 06 Sep 19 |
199.50000 -15.50 |
216.50 | 195.00 | 216.50 | 894,964 |
| 05 Sep 19 |
215.00000 -7.00 |
225.00 | 215.00 | 220.50 | 134,417 |
| 04 Sep 19 |
222.00000 -58.00 |
242.00 | 215.00 | 241.00 | 780,690 |
| 03 Sep 19 |
280.00000 -1.50 |
282.50 | 279.55 | 281.50 | 15,175 |
| 02 Sep 19 |
281.50000 -1.50 |
284.65 | 278.70 | 281.50 | 16,596 |
| 30 Aug 19 |
283.00000 +0.00 |
288.00 | 282.00 | 283.00 | 19,140 |
| 29 Aug 19 |
283.00000 +0.00 |
288.00 | 281.05 | 283.00 | 7,290 |
| 28 Aug 19 |
283.00000 +0.00 |
287.00 | 279.50 | 283.00 | 21,505 |
| 27 Aug 19 |
283.00000 -1.00 |
287.89 | 280.08 | 284.00 | 14,656 |
| 23 Aug 19 |
284.00000 +0.00 |
288.00 | 283.52 | 284.00 | 9,924 |
| 22 Aug 19 |
284.00000 +0.00 |
288.00 | 282.50 | 287.50 | 136,206 |
| 21 Aug 19 |
284.00000 +11.67 |
289.00 | 272.51 | 272.51 | 63,509 |
| 20 Aug 19 |
272.32999 +2.33 |
275.00 | 272.33 | 272.33 | 16,689 |
| 19 Aug 19 |
270.00000 +0.00 |
275.00 | 267.73 | 270.00 | 35,918 |
| 16 Aug 19 |
270.00000 +2.50 |
273.00 | 265.10 | 267.50 | 38,366 |
| 15 Aug 19 |
267.50000 -2.50 |
270.00 | 265.00 | 270.00 | 142,089 |
| 14 Aug 19 |
270.00000 -10.00 |
280.00 | 260.50 | 280.00 | 92,279 |
| 13 Aug 19 |
280.00000 +0.00 |
282.00 | 275.00 | 280.00 | 20,498 |
| 12 Aug 19 |
280.00000 +0.00 |
285.00 | 275.00 | 280.00 | 103,660 |
| 09 Aug 19 |
280.00000 +0.00 |
285.00 | 277.20 | 280.00 | 72,825 |
| 08 Aug 19 |
280.00000 +0.00 |
285.00 | 277.00 | 280.00 | 5,094 |
| 07 Aug 19 |
280.00000 +5.00 |
285.00 | 273.00 | 275.00 | 56,441 |
| 06 Aug 19 |
275.00000 -5.00 |
279.00 | 270.00 | 279.00 | 48,862 |
| 05 Aug 19 |
280.00000 +0.00 |
283.00 | 275.00 | 280.00 | 30,942 |
| 02 Aug 19 |
280.00000 +0.00 |
285.00 | 276.70 | 280.00 | 17,645 |
| 01 Aug 19 |
280.00000 +0.00 |
282.00 | 260.00 | 280.00 | 62,829 |
| 31 Jul 19 |
280.00000 -3.00 |
287.00 | 275.00 | 283.00 | 37,595 |
| 30 Jul 19 |
283.00000 +8.00 |
288.00 | 273.26 | 275.00 | 31,431 |
| 29 Jul 19 |
275.00000 +5.00 |
280.00 | 270.00 | 270.00 | 15,868 |
| 26 Jul 19 |
270.00000 +2.50 |
275.00 | 268.30 | 268.30 | 30,772 |
| 25 Jul 19 |
267.50000 +2.50 |
270.00 | 265.71 | 265.71 | 20,865 |
| 24 Jul 19 |
265.00000 +0.00 |
270.00 | 264.10 | 265.00 | 18,877 |
| 23 Jul 19 |
265.00000 +5.00 |
270.00 | 258.35 | 260.00 | 24,558 |
| 22 Jul 19 |
260.00000 +8.00 |
265.00 | 251.00 | 252.50 | 56,910 |
| 19 Jul 19 |
252.00000 -4.00 |
257.50 | 250.00 | 257.50 | 102,151 |
| 18 Jul 19 |
256.00000 -1.00 |
259.00 | 255.00 | 257.50 | 24,848 |
| 17 Jul 19 |
257.00000 -3.00 |
264.00 | 255.10 | 260.00 | 64,684 |
| 16 Jul 19 |
260.00000 -5.00 |
267.00 | 256.50 | 266.00 | 109,465 |
| 15 Jul 19 |
265.00000 -14.00 |
280.00 | 256.55 | 278.50 | 105,865 |
| 12 Jul 19 |
279.00000 -8.50 |
285.10 | 277.00 | 285.10 | 263,840 |
| 11 Jul 19 |
287.50000 -2.00 |
290.00 | 285.00 | 290.00 | 49,959 |
| 10 Jul 19 |
289.50000 -0.50 |
289.50 | 285.00 | 287.50 | 57,875 |
| 09 Jul 19 |
290.00000 +0.00 |
291.00 | 285.50 | 290.00 | 44,485 |
| 08 Jul 19 |
290.00000 +0.00 |
292.00 | 285.00 | 290.00 | 15,163 |
| 05 Jul 19 |
290.00000 +0.00 |
294.00 | 286.50 | 290.00 | 199,956 |
| 04 Jul 19 |
290.00000 -0.10 |
295.00 | 290.00 | 290.00 | 23,625 |
| 03 Jul 19 |
290.10001 +0.10 |
295.00 | 290.10 | 290.10 | 49,464 |
| 02 Jul 19 |
290.00000 +5.00 |
295.00 | 280.00 | 285.00 | 98,036 |
| 01 Jul 19 |
285.00000 +2.50 |
285.00 | 280.00 | 282.50 | 122,488 |
| 28 Jun 19 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 84,000 |
| 27 Jun 19 |
282.50000 -5.00 |
291.50 | 280.05 | 287.50 | 32,417 |
| 26 Jun 19 |
287.50000 -2.50 |
295.00 | 280.00 | 290.00 | 55,134 |
| 25 Jun 19 |
290.00000 +0.00 |
294.75 | 285.00 | 290.00 | 33,117 |
| 24 Jun 19 |
290.00000 +5.00 |
295.00 | 282.11 | 285.00 | 42,200 |
| 21 Jun 19 |
285.00000 +2.50 |
290.00 | 281.00 | 282.50 | 25,353 |
| 20 Jun 19 |
282.50000 +0.00 |
284.90 | 280.00 | 282.50 | 94,115 |
| 19 Jun 19 |
282.50000 -12.50 |
300.00 | 280.00 | 295.00 | 162,889 |
| 18 Jun 19 |
295.00000 +0.00 |
300.00 | 291.00 | 295.00 | 111,508 |
| 17 Jun 19 |
295.00000 +5.00 |
296.70 | 290.00 | 290.00 | 308,493 |
| 14 Jun 19 |
290.00000 +1.00 |
295.00 | 282.00 | 290.00 | 51,784 |
| 13 Jun 19 |
289.00000 -1.00 |
295.00 | 286.20 | 290.00 | 71,585 |
| 12 Jun 19 |
290.00000 -2.50 |
300.00 | 285.00 | 292.50 | 126,030 |
| 11 Jun 19 |
292.50000 +2.50 |
300.00 | 286.11 | 287.50 | 159,283 |
| 10 Jun 19 |
290.00000 +15.00 |
305.00 | 274.45 | 275.00 | 236,694 |
| 07 Jun 19 |
275.00000 -80.00 |
320.00 | 255.00 | 305.00 | 2,441,142 |
| 06 Jun 19 |
355.00000 +0.00 |
357.50 | 354.00 | 355.00 | 14,596 |
| 05 Jun 19 |
355.00000 -5.00 |
360.00 | 353.00 | 360.00 | 12,283 |
| 04 Jun 19 |
360.00000 +0.00 |
362.01 | 355.00 | 360.00 | 36,963 |
| 03 Jun 19 |
360.00000 -2.00 |
363.33 | 355.00 | 362.00 | 35,237 |
| 31 May 19 |
362.00000 -3.00 |
365.00 | 357.00 | 365.00 | 44,115 |
| 30 May 19 |
365.00000 +0.00 |
367.00 | 360.00 | 365.00 | 12,349 |
| 29 May 19 |
365.00000 -5.00 |
367.30 | 362.20 | 365.00 | 19,481 |
| 28 May 19 |
370.00000 +5.00 |
370.00 | 362.27 | 365.00 | 41,471 |
| 24 May 19 |
365.00000 +0.00 |
367.50 | 362.27 | 365.00 | 35,660 |
| 23 May 19 |
365.00000 +0.00 |
369.00 | 362.25 | 365.00 | 10,896 |
| 22 May 19 |
365.00000 +0.00 |
367.00 | 362.10 | 365.00 | 162,172 |
| 21 May 19 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 160,641 |
| 20 May 19 |
365.00000 +0.00 |
370.00 | 360.00 | 365.00 | 182,766 |
| 17 May 19 |
365.00000 +0.00 |
368.50 | 361.58 | 365.00 | 98,210 |
| 16 May 19 |
365.00000 +0.00 |
368.49 | 361.55 | 365.00 | 18,926 |
| 15 May 19 |
365.00000 +10.00 |
369.00 | 360.00 | 365.00 | 28,341 |
| 14 May 19 |
355.00000 -9.00 |
370.00 | 355.00 | 365.00 | 175,593 |
| 13 May 19 |
364.00000 +1.50 |
369.90 | 355.00 | 362.50 | 70,980 |
| 10 May 19 |
362.50000 +7.50 |
367.00 | 360.00 | 362.50 | 47,771 |
| 09 May 19 |
355.00000 -7.50 |
365.00 | 355.00 | 362.50 | 20,698 |
| 08 May 19 |
362.50000 +0.00 |
368.00 | 361.11 | 362.50 | 19,602 |
| 07 May 19 |
362.50000 +2.50 |
369.00 | 355.00 | 367.50 | 66,084 |
| 03 May 19 |
360.00000 +5.00 |
363.00 | 355.00 | 360.00 | 13,321 |
| 02 May 19 |
355.00000 -5.00 |
361.40 | 355.00 | 360.00 | 7,305 |
| 01 May 19 |
360.00000 +7.50 |
360.00 | 357.00 | 357.00 | 21,092 |
| 30 Apr 19 |
352.50000 -12.50 |
362.82 | 350.00 | 362.82 | 239,629 |
| 29 Apr 19 |
365.00000 +0.00 |
365.70 | 360.00 | 365.00 | 35,400 |
| 26 Apr 19 |
365.00000 +0.00 |
368.00 | 362.00 | 365.00 | 17,277 |
| 25 Apr 19 |
365.00000 +0.00 |
367.48 | 360.00 | 365.00 | 99,256 |
| 24 Apr 19 |
365.00000 +0.60 |
367.50 | 360.25 | 365.00 | 15,953 |
| 23 Apr 19 |
364.39999 -0.60 |
364.40 | 360.00 | 364.40 | 32,657 |
| 18 Apr 19 |
365.00000 -5.00 |
369.00 | 360.36 | 365.00 | 23,508 |
| 17 Apr 19 |
370.00000 +5.00 |
370.00 | 360.10 | 360.10 | 67,094 |
| 16 Apr 19 |
365.00000 +5.00 |
365.00 | 356.00 | 360.00 | 15,671 |
| 15 Apr 19 |
360.00000 -2.50 |
364.80 | 355.00 | 362.50 | 35,266 |
| 12 Apr 19 |
362.50000 +20.00 |
364.00 | 342.00 | 342.50 | 65,795 |
| 11 Apr 19 |
342.50000 +2.50 |
349.85 | 338.13 | 340.00 | 24,527 |
| 10 Apr 19 |
340.00000 +0.00 |
345.00 | 337.00 | 340.00 | 19,371 |
| 09 Apr 19 |
340.00000 +4.00 |
345.00 | 335.00 | 336.00 | 82,173 |
| 08 Apr 19 |
336.00000 -24.00 |
359.90 | 331.65 | 359.90 | 536,513 |
| 05 Apr 19 |
360.00000 -1.50 |
365.00 | 355.00 | 361.50 | 58,907 |
| 04 Apr 19 |
361.50000 +1.50 |
368.00 | 355.00 | 365.00 | 41,683 |
| 03 Apr 19 |
360.00000 -25.00 |
380.00 | 360.00 | 377.50 | 80,793 |
| 02 Apr 19 |
385.00000 +7.50 |
385.00 | 370.00 | 377.50 | 71,913 |
| 01 Apr 19 |
377.50000 +7.50 |
385.00 | 365.00 | 365.00 | 124,665 |
| 29 Mar 19 |
370.00000 +20.00 |
370.00 | 354.00 | 354.00 | 127,414 |
| 28 Mar 19 |
350.00000 -12.50 |
364.00 | 340.00 | 362.50 | 2,084,098 |
| 27 Mar 19 |
362.50000 -12.50 |
375.00 | 357.00 | 375.00 | 127,448 |
| 26 Mar 19 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 95,292 |
| 25 Mar 19 |
375.00000 -4.00 |
383.00 | 370.00 | 380.00 | 264,071 |
| 22 Mar 19 |
379.00000 -6.00 |
387.50 | 376.55 | 385.00 | 148,307 |
| 21 Mar 19 |
385.00000 -3.00 |
388.00 | 375.00 | 382.50 | 366,936 |
| 20 Mar 19 |
388.00000 +3.00 |
390.00 | 380.00 | 385.00 | 75,999 |
| 19 Mar 19 |
385.00000 -5.00 |
394.00 | 376.50 | 385.00 | 115,391 |
| 18 Mar 19 |
390.00000 +5.00 |
390.00 | 380.00 | 385.00 | 43,486 |
| 15 Mar 19 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 176,357 |
| 14 Mar 19 |
385.00000 +2.50 |
392.50 | 383.55 | 383.55 | 94,766 |
| 13 Mar 19 |
382.50000 +7.50 |
399.98 | 375.00 | 390.00 | 384,130 |
| 12 Mar 19 |
375.00000 +0.00 |
378.75 | 372.00 | 375.00 | 20,952 |
| 11 Mar 19 |
375.00000 +10.00 |
384.00 | 365.36 | 365.36 | 53,928 |
| 08 Mar 19 |
365.00000 +1.00 |
365.00 | 356.30 | 364.00 | 33,430 |
| 07 Mar 19 |
364.00000 +4.00 |
370.00 | 355.50 | 357.50 | 47,657 |
| 06 Mar 19 |
360.00000 +17.50 |
360.00 | 340.00 | 342.50 | 36,155 |
| 05 Mar 19 |
342.50000 +10.00 |
350.00 | 332.00 | 332.50 | 10,235 |
| 04 Mar 19 |
332.50000 +2.50 |
340.52 | 328.50 | 330.00 | 58,385 |
| 01 Mar 19 |
330.00000 +10.00 |
330.00 | 318.50 | 318.50 | 117,790 |
| 28 Feb 19 |
320.00000 -20.00 |
338.50 | 307.00 | 338.50 | 1,630,947 |
| 27 Feb 19 |
340.00000 +0.00 |
340.00 | 335.00 | 340.00 | 15,128 |
| 26 Feb 19 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 12,030 |
| 25 Feb 19 |
340.00000 +0.00 |
344.90 | 332.50 | 340.00 | 152,684 |
| 22 Feb 19 |
340.00000 +0.00 |
344.45 | 340.00 | 340.00 | 10,888 |
| 21 Feb 19 |
340.00000 +0.00 |
344.00 | 338.26 | 340.00 | 13,039 |
| 20 Feb 19 |
340.00000 -5.00 |
345.00 | 335.00 | 340.00 | 30,756 |
| 19 Feb 19 |
345.00000 +5.00 |
345.00 | 335.00 | 340.00 | 39,228 |
| 18 Feb 19 |
340.00000 +0.00 |
345.00 | 337.00 | 340.00 | 41,391 |
| 15 Feb 19 |
340.00000 +0.00 |
341.78 | 337.00 | 340.00 | 33,552 |
| 14 Feb 19 |
340.00000 +0.00 |
342.00 | 339.55 | 340.00 | 15,349 |
| 13 Feb 19 |
340.00000 +0.00 |
343.85 | 338.00 | 340.00 | 21,714 |
| 12 Feb 19 |
340.00000 +0.00 |
344.00 | 338.00 | 338.00 | 68,030 |
| 11 Feb 19 |
340.00000 +2.50 |
344.50 | 330.00 | 337.50 | 43,037 |
| 08 Feb 19 |
337.50000 -7.50 |
345.00 | 332.00 | 345.00 | 41,152 |
| 07 Feb 19 |
345.00000 -2.00 |
350.00 | 342.50 | 345.00 | 33,216 |
| 06 Feb 19 |
347.00000 +1.00 |
350.00 | 347.00 | 347.50 | 37,101 |
| 05 Feb 19 |
346.00000 +1.00 |
350.00 | 345.00 | 345.00 | 37,539 |
| 04 Feb 19 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 39,224 |
| 01 Feb 19 |
345.00000 +0.00 |
350.00 | 340.00 | 345.00 | 27,785 |
| 31 Jan 19 |
345.00000 +0.00 |
350.00 | 343.13 | 345.00 | 12,799 |
| 30 Jan 19 |
345.00000 +0.00 |
350.00 | 342.60 | 345.00 | 8,445 |
| 29 Jan 19 |
345.00000 +0.00 |
349.00 | 342.50 | 345.00 | 10,271 |
| 28 Jan 19 |
345.00000 -2.50 |
350.00 | 343.75 | 347.50 | 11,174 |
| 25 Jan 19 |
347.50000 -2.50 |
354.00 | 345.00 | 350.00 | 41,631 |
| 24 Jan 19 |
350.00000 +5.00 |
354.50 | 340.00 | 345.00 | 35,429 |
| 23 Jan 19 |
345.00000 +2.50 |
348.50 | 336.50 | 342.50 | 16,365 |
| 22 Jan 19 |
342.50000 -2.50 |
348.75 | 335.00 | 345.00 | 34,595 |
| 21 Jan 19 |
345.00000 +10.00 |
349.00 | 336.56 | 337.50 | 90,189 |
| 18 Jan 19 |
335.00000 +0.00 |
345.00 | 331.00 | 335.00 | 504,824 |
| 17 Jan 19 |
335.00000 +2.00 |
341.50 | 330.27 | 330.27 | 276,445 |
| 16 Jan 19 |
333.00000 +40.00 |
340.00 | 310.00 | 310.00 | 923,648 |
| 15 Jan 19 |
293.00000 -7.00 |
304.65 | 291.56 | 302.50 | 36,385 |
| 14 Jan 19 |
300.00000 -10.00 |
310.00 | 300.00 | 307.50 | 29,561 |
| 11 Jan 19 |
310.00000 +2.50 |
310.00 | 305.61 | 307.50 | 313,330 |
| 10 Jan 19 |
307.50000 -5.00 |
319.00 | 305.00 | 312.50 | 82,410 |
| 09 Jan 19 |
312.50000 +0.00 |
315.95 | 305.00 | 312.50 | 18,871 |
| 08 Jan 19 |
312.50000 -2.50 |
320.00 | 305.00 | 315.00 | 121,267 |
| 07 Jan 19 |
315.00000 +0.00 |
320.00 | 306.30 | 315.00 | 132,402 |
| 04 Jan 19 |
315.00000 -5.00 |
321.70 | 310.00 | 321.00 | 689,323 |
| 03 Jan 19 |
320.00000 +16.00 |
321.72 | 304.00 | 304.00 | 117,415 |
| 02 Jan 19 |
304.00000 -3.50 |
313.50 | 301.05 | 307.50 | 453,287 |
| 31 Dec 18 |
307.50000 +0.00 |
315.00 | 301.05 | 307.50 | 21,590 |
| 28 Dec 18 |
307.50000 +22.50 |
315.00 | 283.11 | 288.50 | 35,186 |
| 27 Dec 18 |
285.00000 -3.50 |
294.87 | 282.65 | 288.50 | 6,570 |
| 24 Dec 18 |
288.50000 -1.50 |
300.00 | 282.13 | 290.00 | 20,621 |
| 21 Dec 18 |
290.00000 +0.00 |
294.00 | 280.00 | 290.00 | 20,691 |
| 20 Dec 18 |
290.00000 +0.00 |
295.00 | 281.00 | 290.00 | 31,289 |
| 19 Dec 18 |
290.00000 +12.00 |
295.00 | 277.10 | 280.00 | 49,862 |
| 18 Dec 18 |
278.00000 -18.00 |
298.00 | 276.00 | 298.00 | 108,755 |
| 17 Dec 18 |
296.00000 -4.00 |
308.00 | 295.50 | 300.00 | 132,321 |
| 14 Dec 18 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 94,767 |
| 13 Dec 18 |
300.00000 -5.00 |
301.75 | 296.80 | 301.75 | 33,232 |
| 12 Dec 18 |
305.00000 +0.00 |
305.00 | 300.00 | 305.00 | 128,979 |
| 11 Dec 18 |
305.00000 +2.00 |
309.50 | 300.00 | 305.00 | 62,334 |
| 10 Dec 18 |
303.00000 -7.00 |
312.50 | 300.00 | 310.00 | 47,782 |
| 07 Dec 18 |
310.00000 +16.00 |
315.00 | 287.00 | 295.00 | 267,666 |
| 06 Dec 18 |
294.00000 -35.50 |
331.68 | 290.00 | 327.50 | 1,031,721 |
| 05 Dec 18 |
329.50000 -4.50 |
334.00 | 325.00 | 334.00 | 101,783 |
| 04 Dec 18 |
334.00000 -5.50 |
344.00 | 330.00 | 339.50 | 36,394 |
| 03 Dec 18 |
339.50000 +7.00 |
349.00 | 334.00 | 334.00 | 54,264 |
| 30 Nov 18 |
332.50000 -2.50 |
335.00 | 326.00 | 330.00 | 26,219 |
| 29 Nov 18 |
335.00000 +15.00 |
335.00 | 320.00 | 320.00 | 70,552 |
| 28 Nov 18 |
320.00000 -1.00 |
320.00 | 317.16 | 320.00 | 34,421 |
| 27 Nov 18 |
321.00000 +6.00 |
324.00 | 314.00 | 315.00 | 420,852 |
| 26 Nov 18 |
315.00000 -2.50 |
318.50 | 310.00 | 317.50 | 68,367 |
| 23 Nov 18 |
317.50000 +0.00 |
319.25 | 315.00 | 317.50 | 68,291 |
| 22 Nov 18 |
317.50000 -4.50 |
323.40 | 316.40 | 321.00 | 33,860 |
| 21 Nov 18 |
322.00000 +3.05 |
324.75 | 317.50 | 318.50 | 529,651 |
| 20 Nov 18 |
318.95001 -11.05 |
327.50 | 318.95 | 327.50 | 80,536 |
| 19 Nov 18 |
330.00000 +1.50 |
332.00 | 326.00 | 328.50 | 34,144 |
| 16 Nov 18 |
328.50000 -6.50 |
337.00 | 325.00 | 335.00 | 39,063 |
| 15 Nov 18 |
335.00000 -10.00 |
345.00 | 334.75 | 345.00 | 303,682 |
| 14 Nov 18 |
345.00000 +8.00 |
345.00 | 335.01 | 335.50 | 43,111 |
| 13 Nov 18 |
337.00000 -7.00 |
345.00 | 335.00 | 344.00 | 319,019 |
| 12 Nov 18 |
344.00000 -11.00 |
355.00 | 340.00 | 355.00 | 19,063 |
| 09 Nov 18 |
355.00000 -2.50 |
360.00 | 351.22 | 357.50 | 14,964 |
| 08 Nov 18 |
357.50000 +2.50 |
360.00 | 352.00 | 355.00 | 36,284 |
| 07 Nov 18 |
355.00000 -6.50 |
365.00 | 351.22 | 361.50 | 17,954 |
| 06 Nov 18 |
361.50000 +0.00 |
364.65 | 358.00 | 361.50 | 27,413 |
| 05 Nov 18 |
361.50000 -1.00 |
363.50 | 358.35 | 362.50 | 39,873 |
| 02 Nov 18 |
362.50000 +10.00 |
364.00 | 357.65 | 357.65 | 65,694 |
| 01 Nov 18 |
352.50000 -6.50 |
360.00 | 350.50 | 357.50 | 22,010 |
| 31 Oct 18 |
359.00000 +16.50 |
359.75 | 340.00 | 342.50 | 70,223 |
| 30 Oct 18 |
342.50000 +17.50 |
348.50 | 323.32 | 325.00 | 45,221 |
| 29 Oct 18 |
325.00000 +5.00 |
330.00 | 320.00 | 325.00 | 23,408 |
| 26 Oct 18 |
320.00000 -10.00 |
335.00 | 316.26 | 327.50 | 165,814 |
| 25 Oct 18 |
330.00000 -12.50 |
340.00 | 315.00 | 340.00 | 169,165 |
| 24 Oct 18 |
342.50000 -5.00 |
355.00 | 340.00 | 347.50 | 58,247 |
| 23 Oct 18 |
347.50000 -15.00 |
369.85 | 344.95 | 362.50 | 138,463 |
| 22 Oct 18 |
362.50000 +2.50 |
370.00 | 362.00 | 362.00 | 15,851 |
| 19 Oct 18 |
360.00000 -2.50 |
368.00 | 357.10 | 362.50 | 51,107 |
| 18 Oct 18 |
362.50000 -7.50 |
372.75 | 361.50 | 370.00 | 35,575 |
| 17 Oct 18 |
370.00000 +0.00 |
375.00 | 367.00 | 370.00 | 22,986 |
| 16 Oct 18 |
370.00000 +0.00 |
374.90 | 366.11 | 370.00 | 23,291 |
| 15 Oct 18 |
370.00000 +5.00 |
370.00 | 364.00 | 365.00 | 50,423 |
| 12 Oct 18 |
365.00000 +19.00 |
370.00 | 345.00 | 349.50 | 212,286 |
| 11 Oct 18 |
346.00000 -21.50 |
375.00 | 334.00 | 365.00 | 193,064 |
| 10 Oct 18 |
367.50000 -7.50 |
380.00 | 362.00 | 375.00 | 274,778 |
| 09 Oct 18 |
375.00000 -17.50 |
395.00 | 360.00 | 392.50 | 111,219 |
| 08 Oct 18 |
392.50000 +0.00 |
398.00 | 388.75 | 392.50 | 21,813 |
| 05 Oct 18 |
392.50000 -2.50 |
400.00 | 385.00 | 395.00 | 45,885 |
| 04 Oct 18 |
395.00000 +2.50 |
400.00 | 392.50 | 392.50 | 16,451 |
| 03 Oct 18 |
392.50000 -0.50 |
400.00 | 390.00 | 392.50 | 396,466 |
| 02 Oct 18 |
393.00000 +0.50 |
400.00 | 393.00 | 393.00 | 15,920 |
| 01 Oct 18 |
392.50000 +7.50 |
400.00 | 386.00 | 387.50 | 173,681 |
| 28 Sep 18 |
385.00000 -25.00 |
408.40 | 375.00 | 408.40 | 78,709 |
| 27 Sep 18 |
410.00000 -2.50 |
410.00 | 405.00 | 410.00 | 20,540 |
| 26 Sep 18 |
412.50000 +0.00 |
422.00 | 405.00 | 412.50 | 51,216 |
| 25 Sep 18 |
412.50000 +0.00 |
412.75 | 406.50 | 412.50 | 24,135 |
| 24 Sep 18 |
412.50000 +0.00 |
421.00 | 406.20 | 412.50 | 38,851 |
| 21 Sep 18 |
412.50000 +0.00 |
417.83 | 408.45 | 412.50 | 65,373 |
| 20 Sep 18 |
412.50000 +0.00 |
417.10 | 406.00 | 412.50 | 20,706 |
| 19 Sep 18 |
412.50000 -10.00 |
430.00 | 406.00 | 422.50 | 61,040 |
| 18 Sep 18 |
422.50000 +0.00 |
430.00 | 415.00 | 422.50 | 93,007 |
| 17 Sep 18 |
422.50000 +0.00 |
424.00 | 418.75 | 422.50 | 30,819 |
| 14 Sep 18 |
422.50000 -2.50 |
430.00 | 417.55 | 425.00 | 58,436 |
| 13 Sep 18 |
425.00000 +2.50 |
430.00 | 420.00 | 422.50 | 67,207 |
| 12 Sep 18 |
422.50000 +5.00 |
430.00 | 415.00 | 417.50 | 38,836 |
| 11 Sep 18 |
417.50000 +0.00 |
425.00 | 416.00 | 417.50 | 50,249 |
| 10 Sep 18 |
417.50000 +5.50 |
422.00 | 410.00 | 415.00 | 161,165 |
| 07 Sep 18 |
412.00000 +4.50 |
422.00 | 408.50 | 408.50 | 260,094 |
| 06 Sep 18 |
407.50000 +0.00 |
415.00 | 400.00 | 407.50 | 49,920 |
| 05 Sep 18 |
407.50000 +22.50 |
420.00 | 385.00 | 387.50 | 85,828 |
| 04 Sep 18 |
385.00000 +2.50 |
394.00 | 385.00 | 385.00 | 57,852 |
| 03 Sep 18 |
382.50000 +0.00 |
390.00 | 382.50 | 382.50 | 295,693 |
| 31 Aug 18 |
382.50000 -0.83 |
388.40 | 382.50 | 382.50 | 150,025 |
| 30 Aug 18 |
383.32999 +0.83 |
388.45 | 383.33 | 383.33 | 6,850 |
| 29 Aug 18 |
382.50000 +0.00 |
390.00 | 380.00 | 382.50 | 26,608 |
| 28 Aug 18 |
382.50000 +0.00 |
389.00 | 375.00 | 382.50 | 114,314 |
| 24 Aug 18 |
382.50000 +14.50 |
388.50 | 360.00 | 367.50 | 48,276 |
| 23 Aug 18 |
368.00000 -2.00 |
372.00 | 360.00 | 370.00 | 11,748 |
| 22 Aug 18 |
370.00000 -2.50 |
373.00 | 360.00 | 372.50 | 30,161 |
| 21 Aug 18 |
372.50000 -2.50 |
380.00 | 370.00 | 375.00 | 13,076 |
| 20 Aug 18 |
375.00000 +0.00 |
377.40 | 371.00 | 375.00 | 9,673 |
| 17 Aug 18 |
375.00000 +5.00 |
379.00 | 370.50 | 372.50 | 11,808 |
| 16 Aug 18 |
370.00000 -17.50 |
380.00 | 360.00 | 380.00 | 70,675 |
| 15 Aug 18 |
387.50000 +2.50 |
390.00 | 380.00 | 387.50 | 15,091 |
| 14 Aug 18 |
385.00000 -2.50 |
394.75 | 381.00 | 387.50 | 140,993 |
| 13 Aug 18 |
387.50000 +5.00 |
394.75 | 382.26 | 382.50 | 25,144 |
| 10 Aug 18 |
382.50000 +0.00 |
389.00 | 382.00 | 382.50 | 4,814 |
| 09 Aug 18 |
382.50000 +2.50 |
389.00 | 378.00 | 380.00 | 17,344 |
| 08 Aug 18 |
380.00000 -7.50 |
389.00 | 380.00 | 387.50 | 38,711 |
| 07 Aug 18 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 41,076 |
| 06 Aug 18 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 20,585 |
| 03 Aug 18 |
387.50000 +2.50 |
395.00 | 381.00 | 385.00 | 33,902 |
| 02 Aug 18 |
385.00000 +4.00 |
385.00 | 380.00 | 381.00 | 10,540 |
| 01 Aug 18 |
381.00000 +1.00 |
384.00 | 377.00 | 383.50 | 11,332 |
| 31 Jul 18 |
380.00000 -3.00 |
385.18 | 375.27 | 380.00 | 59,636 |
| 30 Jul 18 |
383.00000 -14.50 |
397.75 | 379.00 | 397.50 | 63,547 |
| 27 Jul 18 |
397.50000 -2.50 |
398.90 | 395.00 | 397.50 | 68,638 |
| 26 Jul 18 |
400.00000 +5.00 |
400.00 | 393.11 | 395.00 | 36,379 |
| 25 Jul 18 |
395.00000 +0.00 |
400.00 | 392.00 | 395.00 | 19,067 |
| 24 Jul 18 |
395.00000 -2.50 |
400.00 | 390.00 | 397.50 | 46,072 |
| 23 Jul 18 |
397.50000 +0.00 |
400.00 | 397.00 | 397.00 | 3,229 |
| 20 Jul 18 |
397.50000 +2.50 |
400.00 | 397.00 | 397.00 | 36,251 |
| 19 Jul 18 |
395.00000 +0.00 |
400.00 | 391.00 | 395.00 | 451,343 |
| 18 Jul 18 |
395.00000 +0.00 |
400.00 | 394.10 | 395.00 | 31,797 |
| 17 Jul 18 |
395.00000 -2.50 |
410.00 | 390.50 | 402.50 | 109,784 |
| 16 Jul 18 |
397.50000 +5.00 |
405.00 | 390.00 | 390.00 | 74,161 |
| 13 Jul 18 |
392.50000 +7.50 |
399.00 | 383.51 | 385.00 | 12,338 |
| 12 Jul 18 |
385.00000 +0.00 |
390.00 | 380.00 | 385.00 | 52,112 |
| 11 Jul 18 |
385.00000 -5.00 |
398.70 | 382.51 | 390.00 | 17,008 |
| 10 Jul 18 |
390.00000 +0.00 |
399.00 | 387.51 | 390.00 | 4,771 |
| 09 Jul 18 |
390.00000 +10.00 |
400.00 | 387.00 | 387.50 | 20,912 |
| 06 Jul 18 |
380.00000 -10.00 |
395.00 | 380.00 | 387.50 | 6,635 |
| 05 Jul 18 |
390.00000 +2.00 |
395.00 | 390.00 | 390.00 | 13,689 |
| 04 Jul 18 |
388.00000 +10.50 |
400.00 | 381.11 | 381.11 | 46,960 |
| 03 Jul 18 |
377.50000 +2.50 |
385.00 | 372.00 | 372.50 | 26,633 |
| 02 Jul 18 |
375.00000 -1.75 |
382.77 | 369.23 | 377.50 | 83,066 |
| 29 Jun 18 |
376.75000 -0.75 |
376.75 | 371.55 | 376.75 | 36,836 |
| 28 Jun 18 |
377.50000 -12.50 |
390.00 | 350.88 | 390.00 | 249,255 |
| 27 Jun 18 |
390.00000 +0.00 |
394.50 | 384.00 | 390.00 | 424,356 |
| 26 Jun 18 |
390.00000 -7.50 |
396.00 | 381.11 | 396.00 | 57,328 |
| 25 Jun 18 |
397.50000 -2.50 |
405.00 | 390.00 | 397.50 | 24,557 |
| 22 Jun 18 |
400.00000 +2.50 |
400.00 | 392.55 | 397.50 | 16,688 |
| 21 Jun 18 |
397.50000 +0.00 |
400.00 | 392.55 | 397.50 | 10,341 |
| 20 Jun 18 |
397.50000 +0.00 |
401.00 | 392.50 | 397.50 | 25,725 |
| 19 Jun 18 |
397.50000 +0.00 |
404.53 | 390.00 | 397.50 | 42,732 |
| 18 Jun 18 |
397.50000 +3.50 |
400.00 | 390.00 | 395.00 | 98,544 |
| 15 Jun 18 |
394.00000 -6.00 |
400.00 | 388.00 | 400.00 | 47,728 |
| 14 Jun 18 |
400.00000 +0.00 |
402.75 | 395.00 | 400.00 | 23,872 |
| 13 Jun 18 |
400.00000 +2.50 |
405.00 | 397.55 | 397.55 | 20,536 |
| 12 Jun 18 |
397.50000 +0.00 |
399.22 | 395.20 | 397.50 | 59,756 |
| 11 Jun 18 |
397.50000 -5.00 |
407.30 | 395.00 | 405.00 | 54,369 |
| 08 Jun 18 |
402.50000 +0.00 |
406.00 | 393.00 | 402.50 | 82,516 |
| 07 Jun 18 |
402.50000 +0.00 |
405.00 | 395.00 | 402.50 | 429,248 |
| 06 Jun 18 |
402.50000 +2.50 |
406.00 | 395.75 | 402.50 | 8,562 |
| 05 Jun 18 |
400.00000 -5.00 |
410.00 | 395.00 | 402.50 | 71,178 |
| 04 Jun 18 |
405.00000 +5.00 |
407.00 | 400.00 | 400.00 | 33,795 |
| 01 Jun 18 |
400.00000 +5.00 |
405.00 | 393.00 | 397.50 | 21,076 |
| 31 May 18 |
395.00000 +0.00 |
397.50 | 388.00 | 395.00 | 76,638 |
| 30 May 18 |
395.00000 -5.00 |
398.00 | 380.00 | 397.50 | 72,726 |
| 29 May 18 |
400.00000 -12.50 |
420.00 | 395.00 | 412.50 | 132,158 |
| 25 May 18 |
412.50000 -5.00 |
420.00 | 405.00 | 417.50 | 195,072 |
| 24 May 18 |
417.50000 +0.00 |
422.50 | 410.00 | 417.50 | 44,139 |
| 23 May 18 |
417.50000 +0.00 |
424.90 | 410.75 | 417.50 | 167,042 |
| 22 May 18 |
417.50000 +0.00 |
423.00 | 412.25 | 417.50 | 34,835 |
| 21 May 18 |
417.50000 -2.50 |
423.00 | 416.50 | 422.50 | 37,050 |
| 18 May 18 |
420.00000 +0.00 |
424.90 | 418.50 | 420.00 | 68,284 |
| 17 May 18 |
420.00000 +0.00 |
426.00 | 418.00 | 420.00 | 67,704 |
| 16 May 18 |
420.00000 +5.00 |
425.00 | 417.55 | 417.55 | 43,729 |
| 15 May 18 |
415.00000 +5.00 |
420.00 | 410.55 | 410.55 | 74,410 |
| 14 May 18 |
410.00000 +12.50 |
415.00 | 400.00 | 400.00 | 80,088 |
| 11 May 18 |
397.50000 +0.00 |
404.55 | 396.51 | 397.50 | 43,958 |
| 10 May 18 |
397.50000 +0.00 |
405.00 | 390.00 | 397.50 | 29,599 |
| 09 May 18 |
397.50000 -5.00 |
404.00 | 395.00 | 402.50 | 46,137 |
| 08 May 18 |
402.50000 -1.00 |
405.00 | 400.00 | 404.00 | 32,125 |
| 04 May 18 |
403.50000 -0.50 |
407.75 | 400.00 | 404.00 | 79,973 |
| 03 May 18 |
404.00000 +6.00 |
410.00 | 398.50 | 398.50 | 302,425 |
| 02 May 18 |
398.00000 +5.50 |
400.00 | 388.25 | 392.50 | 93,147 |
| 01 May 18 |
392.50000 +0.00 |
398.00 | 386.10 | 392.50 | 38,737 |
| 30 Apr 18 |
392.50000 -2.50 |
400.00 | 386.00 | 395.00 | 132,549 |
| 27 Apr 18 |
395.00000 +0.00 |
398.00 | 390.00 | 395.00 | 104,637 |
| 26 Apr 18 |
395.00000 -5.00 |
399.75 | 390.00 | 397.50 | 15,653 |
| 25 Apr 18 |
400.00000 -4.00 |
410.00 | 400.00 | 400.00 | 32,334 |
| 24 Apr 18 |
404.00000 +6.50 |
406.20 | 396.25 | 397.50 | 29,730 |
| 23 Apr 18 |
397.50000 +0.00 |
405.00 | 395.00 | 397.50 | 113,340 |
| 20 Apr 18 |
397.50000 +5.00 |
405.00 | 395.00 | 395.00 | 12,094 |
| 19 Apr 18 |
392.50000 -7.50 |
400.00 | 385.00 | 400.00 | 70,098 |
| 18 Apr 18 |
400.00000 -2.50 |
410.00 | 395.00 | 402.50 | 38,897 |
| 17 Apr 18 |
402.50000 +0.00 |
410.00 | 395.00 | 402.50 | 158,828 |
| 16 Apr 18 |
402.50000 +2.50 |
410.00 | 395.00 | 400.00 | 21,723 |
| 13 Apr 18 |
400.00000 +2.50 |
410.00 | 393.50 | 397.50 | 29,951 |
| 12 Apr 18 |
397.50000 +6.50 |
405.00 | 390.00 | 397.50 | 34,600 |
| 11 Apr 18 |
391.00000 -6.50 |
405.00 | 390.75 | 397.50 | 20,787 |
| 10 Apr 18 |
397.50000 +11.50 |
405.00 | 385.00 | 386.00 | 72,239 |
| 09 Apr 18 |
386.00000 +16.00 |
390.00 | 365.00 | 370.00 | 51,708 |
| 06 Apr 18 |
370.00000 +0.00 |
375.00 | 365.00 | 370.00 | 157,480 |
| 05 Apr 18 |
370.00000 -2.50 |
375.00 | 366.00 | 370.00 | 30,106 |
| 04 Apr 18 |
372.50000 +0.00 |
374.50 | 370.00 | 372.50 | 317,986 |
| 03 Apr 18 |
372.50000 -5.00 |
378.00 | 370.00 | 375.00 | 52,009 |
| 29 Mar 18 |
377.50000 -17.50 |
395.00 | 375.00 | 392.50 | 38,943 |
| 28 Mar 18 |
395.00000 -5.00 |
400.10 | 390.00 | 397.50 | 65,050 |
| 27 Mar 18 |
400.00000 +2.50 |
400.80 | 397.05 | 397.50 | 85,269 |
| 26 Mar 18 |
397.50000 +5.00 |
402.00 | 390.25 | 392.50 | 92,059 |
| 23 Mar 18 |
392.50000 -17.50 |
412.00 | 381.50 | 410.00 | 116,461 |
| 22 Mar 18 |
410.00000 +0.00 |
415.00 | 398.43 | 410.00 | 1,192,747 |
| 21 Mar 18 |
410.00000 +25.00 |
414.00 | 380.00 | 382.50 | 776,210 |
| 20 Mar 18 |
385.00000 +6.00 |
390.00 | 375.00 | 376.50 | 121,677 |
| 19 Mar 18 |
379.00000 +0.00 |
385.00 | 370.00 | 377.50 | 482,256 |
| 16 Mar 18 |
379.00000 +4.00 |
380.00 | 370.00 | 375.00 | 184,682 |
| 15 Mar 18 |
375.00000 +0.00 |
380.00 | 370.00 | 375.00 | 146,749 |
| 14 Mar 18 |
375.00000 +15.00 |
379.90 | 365.10 | 370.00 | 432,463 |
| 13 Mar 18 |
360.00000 -3.00 |
365.00 | 360.00 | 360.00 | 48,815 |
| 12 Mar 18 |
363.00000 +8.00 |
370.00 | 358.55 | 358.55 | 69,812 |
| 09 Mar 18 |
355.00000 -2.50 |
365.00 | 350.00 | 357.50 | 162,118 |
| 08 Mar 18 |
357.50000 +7.50 |
362.50 | 350.00 | 352.50 | 58,191 |
| 07 Mar 18 |
350.00000 -12.50 |
361.00 | 347.50 | 361.00 | 83,223 |
| 06 Mar 18 |
362.50000 +10.00 |
363.50 | 352.50 | 352.50 | 106,243 |
| 05 Mar 18 |
352.50000 +5.00 |
357.00 | 345.00 | 347.50 | 271,635 |
| 02 Mar 18 |
347.50000 -5.00 |
353.90 | 345.00 | 352.50 | 13,956 |
| 01 Mar 18 |
352.50000 -10.00 |
361.95 | 336.33 | 361.95 | 41,692 |
| 28 Feb 18 |
362.50000 -5.00 |
369.00 | 356.05 | 367.50 | 14,155 |
| 27 Feb 18 |
367.50000 +0.00 |
372.00 | 360.00 | 367.50 | 47,838 |
| 26 Feb 18 |
367.50000 +0.00 |
375.00 | 360.00 | 367.50 | 26,144 |
| 23 Feb 18 |
367.50000 -6.50 |
375.00 | 360.00 | 367.50 | 13,283 |
| 22 Feb 18 |
374.00000 -1.00 |
379.50 | 360.00 | 370.00 | 38,610 |
| 21 Feb 18 |
375.00000 +0.00 |
375.00 | 370.00 | 375.00 | 445,408 |
| 20 Feb 18 |
375.00000 +0.00 |
380.00 | 366.00 | 375.00 | 46,560 |
| 19 Feb 18 |
375.00000 +15.00 |
375.00 | 358.00 | 360.00 | 200,964 |
| 16 Feb 18 |
360.00000 +5.00 |
364.00 | 346.15 | 347.50 | 36,565 |
| 15 Feb 18 |
355.00000 +7.50 |
355.00 | 342.00 | 347.50 | 865,393 |
| 14 Feb 18 |
347.50000 +0.00 |
354.25 | 340.00 | 347.50 | 59,071 |
| 13 Feb 18 |
347.50000 +5.50 |
348.85 | 340.00 | 347.50 | 37,395 |
| 12 Feb 18 |
342.00000 -5.50 |
355.00 | 341.00 | 347.50 | 54,812 |
| 09 Feb 18 |
347.50000 +7.50 |
349.90 | 340.00 | 347.50 | 1,228,265 |
| 08 Feb 18 |
340.00000 -7.50 |
350.00 | 340.00 | 347.50 | 186,809 |
| 07 Feb 18 |
347.50000 +7.50 |
354.98 | 340.00 | 340.00 | 46,781 |
| 06 Feb 18 |
340.00000 -5.00 |
345.00 | 326.00 | 340.00 | 135,333 |
| 05 Feb 18 |
345.00000 -15.00 |
364.98 | 340.02 | 357.50 | 201,283 |
| 02 Feb 18 |
360.00000 +5.00 |
364.98 | 355.00 | 355.00 | 256,207 |
| 01 Feb 18 |
355.00000 +0.00 |
357.50 | 350.50 | 355.00 | 43,192 |
| 31 Jan 18 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 65,823 |
| 30 Jan 18 |
355.00000 +0.00 |
359.98 | 350.00 | 355.00 | 150,629 |
| 29 Jan 18 |
355.00000 +0.00 |
360.00 | 350.00 | 355.00 | 510,698 |
| 26 Jan 18 |
355.00000 +0.50 |
358.00 | 351.00 | 354.50 | 23,017 |
| 25 Jan 18 |
354.50000 +0.00 |
359.00 | 350.00 | 354.50 | 138,657 |
| 24 Jan 18 |
354.50000 -0.50 |
362.50 | 353.00 | 360.00 | 52,486 |
| 23 Jan 18 |
355.00000 +7.00 |
363.00 | 348.00 | 349.00 | 295,066 |
| 22 Jan 18 |
348.00000 -4.50 |
354.50 | 346.11 | 350.00 | 26,228 |
| 19 Jan 18 |
352.50000 -4.00 |
355.95 | 350.00 | 355.95 | 32,927 |
| 18 Jan 18 |
356.50000 -11.00 |
365.00 | 350.00 | 365.00 | 150,763 |
| 17 Jan 18 |
367.50000 +0.00 |
370.95 | 360.00 | 367.50 | 46,354 |
| 16 Jan 18 |
367.50000 -7.50 |
375.55 | 365.05 | 375.55 | 215,423 |
| 15 Jan 18 |
375.00000 +10.00 |
385.00 | 360.70 | 365.00 | 103,901 |
| 12 Jan 18 |
365.00000 +21.50 |
377.15 | 351.70 | 352.00 | 278,972 |
| 11 Jan 18 |
343.50000 +1.00 |
349.00 | 340.00 | 342.50 | 65,172 |
| 10 Jan 18 |
342.50000 +0.00 |
351.00 | 340.63 | 342.50 | 60,591 |
| 09 Jan 18 |
342.50000 +13.00 |
345.00 | 331.00 | 331.00 | 125,639 |
| 08 Jan 18 |
329.50000 -0.50 |
332.60 | 325.00 | 329.00 | 175,602 |
| 05 Jan 18 |
330.00000 +4.00 |
337.00 | 326.00 | 326.00 | 298,867 |
| 04 Jan 18 |
326.00000 +6.00 |
330.00 | 320.00 | 321.00 | 52,787 |
| 03 Jan 18 |
320.00000 +7.50 |
325.00 | 313.11 | 313.50 | 79,814 |
| 02 Jan 18 |
312.50000 +13.00 |
315.00 | 298.00 | 299.50 | 106,801 |
| 29 Dec 17 |
299.50000 +9.50 |
299.50 | 299.50 | 299.50 | 41,182 |
| 28 Dec 17 |
290.00000 +2.50 |
290.00 | 290.00 | 290.00 | 23,965 |
| 27 Dec 17 |
287.50000 -2.50 |
287.50 | 287.50 | 287.50 | 230,251 |
| 22 Dec 17 |
290.00000 -1.00 |
290.00 | 290.00 | 290.00 | 125,212 |
| 21 Dec 17 |
291.00000 +2.00 |
291.00 | 291.00 | 291.00 | 411,046 |
| 20 Dec 17 |
289.00000 +5.50 |
290.00 | 289.00 | 290.00 | 447,214 |
| 19 Dec 17 |
283.50000 +3.50 |
283.50 | 283.50 | 283.50 | 47,261 |
| 18 Dec 17 |
280.00000 +0.00 |
280.00 | 280.00 | 280.00 | 62,040 |
| 15 Dec 17 |
280.00000 +2.50 |
280.00 | 280.00 | 280.00 | 25,934 |
| 14 Dec 17 |
277.50000 -0.50 |
277.50 | 277.50 | 277.50 | 55,232 |
| 13 Dec 17 |
278.00000 -1.00 |
278.00 | 278.00 | 278.00 | 151,152 |
| 12 Dec 17 |
279.00000 +0.00 |
279.00 | 279.00 | 279.00 | 20,786 |
| 11 Dec 17 |
279.00000 +1.00 |
279.00 | 279.00 | 279.00 | 18,200 |
| 08 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 4,858 |
| 07 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 24,319 |
| 06 Dec 17 |
278.00000 +0.00 |
278.00 | 278.00 | 278.00 | 63,012 |
| 05 Dec 17 |
278.00000 +3.00 |
278.00 | 278.00 | 278.00 | 20,697 |
| 04 Dec 17 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 79,501 |
| 01 Dec 17 |
275.00000 +7.50 |
275.00 | 275.00 | 275.00 | 28,888 |
| 30 Nov 17 |
267.50000 -2.50 |
270.00 | 265.00 | 270.00 | 153,472 |
| 29 Nov 17 |
270.00000 +0.00 |
280.00 | 265.00 | 270.00 | 206,029 |
| 28 Nov 17 |
270.00000 -3.50 |
275.00 | 265.00 | 273.50 | 78,005 |
| 27 Nov 17 |
273.50000 +0.00 |
276.00 | 272.00 | 273.50 | 109,004 |
| 24 Nov 17 |
273.50000 -4.00 |
280.00 | 273.00 | 277.50 | 62,543 |
| 23 Nov 17 |
277.50000 +5.00 |
280.00 | 272.00 | 272.50 | 233,951 |
| 22 Nov 17 |
272.50000 -5.00 |
280.00 | 268.00 | 277.50 | 175,038 |
| 21 Nov 17 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 22,928 |
| 20 Nov 17 |
277.50000 -0.50 |
279.00 | 275.00 | 278.00 | 42,074 |
| 17 Nov 17 |
278.00000 +0.50 |
285.00 | 275.00 | 277.50 | 94,217 |
| 16 Nov 17 |
277.50000 -10.00 |
292.00 | 275.00 | 287.50 | 72,312 |
| 15 Nov 17 |
287.50000 -1.00 |
292.00 | 283.00 | 288.50 | 29,021 |
| 14 Nov 17 |
288.50000 -1.00 |
292.00 | 285.00 | 289.50 | 54,851 |
| 13 Nov 17 |
289.50000 +1.00 |
292.00 | 287.00 | 288.50 | 96,756 |
| 10 Nov 17 |
288.50000 -2.50 |
291.00 | 286.61 | 291.00 | 19,364 |
| 09 Nov 17 |
291.00000 +0.00 |
295.00 | 287.00 | 291.00 | 34,026 |
| 08 Nov 17 |
291.00000 +0.00 |
294.00 | 287.00 | 291.00 | 246,577 |
| 07 Nov 17 |
291.00000 -2.00 |
295.00 | 287.00 | 293.00 | 38,947 |
| 06 Nov 17 |
293.00000 -6.00 |
303.00 | 290.00 | 299.00 | 104,622 |
| 03 Nov 17 |
299.00000 -5.00 |
308.00 | 293.09 | 305.00 | 61,660 |
| 02 Nov 17 |
304.00000 +6.50 |
307.00 | 296.00 | 297.50 | 53,641 |
| 01 Nov 17 |
297.50000 +1.00 |
300.00 | 293.00 | 295.00 | 190,713 |
| 31 Oct 17 |
296.50000 +1.50 |
300.00 | 295.00 | 295.00 | 255,820 |
| 30 Oct 17 |
295.00000 +5.00 |
300.00 | 289.75 | 290.00 | 15,061 |
| 27 Oct 17 |
290.00000 +1.50 |
295.00 | 288.75 | 288.75 | 22,692 |
| 26 Oct 17 |
288.50000 +0.00 |
291.00 | 288.25 | 288.50 | 261,855 |
| 25 Oct 17 |
288.50000 +0.00 |
292.00 | 285.00 | 288.50 | 40,677 |
| 24 Oct 17 |
288.50000 +0.00 |
292.00 | 285.02 | 288.50 | 16,432 |
| 23 Oct 17 |
288.50000 +0.00 |
292.00 | 285.00 | 288.50 | 12,688 |
| 20 Oct 17 |
288.50000 -3.00 |
294.00 | 285.00 | 291.50 | 416,587 |
| 19 Oct 17 |
291.50000 -1.00 |
294.98 | 288.00 | 292.50 | 18,781 |
| 18 Oct 17 |
292.50000 -6.50 |
301.00 | 290.49 | 299.00 | 59,757 |
| 17 Oct 17 |
299.00000 +0.00 |
303.00 | 296.00 | 299.00 | 86,687 |
| 16 Oct 17 |
299.00000 +0.00 |
302.90 | 296.00 | 299.00 | 38,793 |
| 13 Oct 17 |
299.00000 -1.50 |
302.00 | 297.00 | 300.50 | 36,692 |
| 12 Oct 17 |
300.50000 +8.00 |
304.37 | 293.00 | 293.00 | 67,184 |
| 11 Oct 17 |
292.50000 +5.00 |
295.00 | 285.00 | 287.50 | 25,442 |
| 10 Oct 17 |
287.50000 +0.00 |
290.00 | 285.50 | 287.50 | 27,724 |
| 09 Oct 17 |
287.50000 +2.50 |
290.00 | 283.70 | 285.00 | 34,672 |
| 06 Oct 17 |
285.00000 +5.00 |
287.95 | 275.00 | 280.00 | 62,979 |
| 05 Oct 17 |
280.00000 +0.00 |
284.30 | 277.00 | 280.00 | 44,496 |
| 04 Oct 17 |
280.00000 +4.00 |
282.00 | 275.11 | 276.00 | 27,273 |
| 03 Oct 17 |
276.00000 +1.00 |
280.00 | 272.55 | 275.00 | 42,976 |
| 02 Oct 17 |
275.00000 +0.00 |
279.00 | 272.23 | 275.00 | 19,857 |
| 29 Sep 17 |
275.00000 +7.50 |
280.48 | 268.50 | 268.50 | 49,027 |
| 28 Sep 17 |
267.50000 +0.00 |
269.90 | 265.50 | 267.50 | 79,543 |
| 27 Sep 17 |
267.50000 +1.50 |
272.00 | 266.00 | 266.00 | 104,470 |
| 26 Sep 17 |
266.00000 -12.50 |
280.00 | 260.19 | 278.50 | 144,999 |
| 25 Sep 17 |
278.50000 +0.00 |
279.00 | 277.00 | 278.50 | 82,439 |
| 22 Sep 17 |
278.50000 +0.00 |
279.75 | 277.00 | 278.50 | 81,711 |
| 21 Sep 17 |
278.50000 +1.00 |
278.86 | 277.00 | 277.50 | 62,763 |
| 20 Sep 17 |
277.50000 +0.00 |
278.39 | 275.00 | 277.50 | 13,117 |
| 19 Sep 17 |
277.50000 +0.00 |
280.00 | 276.00 | 277.50 | 17,405 |
| 18 Sep 17 |
277.50000 +0.00 |
280.00 | 275.00 | 277.50 | 55,701 |
| 15 Sep 17 |
277.50000 -1.00 |
280.00 | 275.10 | 278.50 | 67,246 |
| 14 Sep 17 |
278.50000 +0.00 |
279.17 | 277.00 | 278.50 | 51,645 |
| 13 Sep 17 |
278.50000 +1.00 |
279.00 | 275.00 | 277.50 | 31,234 |
| 12 Sep 17 |
277.50000 -3.50 |
279.50 | 275.00 | 279.50 | 133,429 |
| 11 Sep 17 |
281.00000 -11.50 |
290.00 | 276.50 | 290.00 | 406,271 |
| 08 Sep 17 |
292.50000 -2.50 |
299.00 | 290.00 | 295.00 | 54,142 |
| 07 Sep 17 |
295.00000 +1.00 |
300.00 | 291.00 | 294.00 | 31,748 |
| 06 Sep 17 |
294.00000 -1.00 |
300.00 | 282.25 | 297.50 | 69,172 |
| 05 Sep 17 |
295.00000 +17.50 |
299.75 | 276.50 | 277.50 | 39,033 |
| 04 Sep 17 |
277.50000 +1.50 |
279.90 | 274.00 | 276.00 | 27,405 |
| 01 Sep 17 |
276.00000 +0.50 |
280.00 | 273.98 | 276.00 | 42,176 |
| 31 Aug 17 |
275.50000 -0.50 |
275.50 | 273.00 | 275.50 | 27,903 |
| 30 Aug 17 |
276.00000 +1.00 |
279.00 | 270.00 | 275.00 | 166,140 |
| 29 Aug 17 |
275.00000 +1.50 |
279.00 | 274.20 | 274.20 | 105,810 |
| 25 Aug 17 |
273.50000 +0.00 |
278.00 | 273.25 | 273.50 | 34,242 |
| 24 Aug 17 |
273.50000 +1.00 |
275.00 | 271.11 | 272.50 | 42,971 |
| 23 Aug 17 |
272.50000 +2.00 |
275.00 | 268.00 | 270.50 | 82,997 |
| 22 Aug 17 |
270.50000 +0.00 |
271.74 | 268.00 | 270.50 | 61,490 |
| 21 Aug 17 |
270.50000 -1.00 |
273.00 | 265.00 | 270.00 | 160,147 |
| 18 Aug 17 |
271.50000 -4.00 |
275.40 | 270.00 | 275.40 | 74,065 |
| 17 Aug 17 |
275.50000 +0.00 |
279.50 | 271.00 | 275.50 | 100,115 |
| 16 Aug 17 |
275.50000 -2.00 |
275.50 | 265.00 | 275.50 | 113,791 |
| 15 Aug 17 |
277.50000 -2.50 |
280.00 | 275.00 | 279.50 | 16,518 |
| 14 Aug 17 |
280.00000 +4.00 |
284.00 | 275.00 | 276.00 | 81,419 |
| 11 Aug 17 |
276.00000 -1.50 |
280.00 | 275.00 | 277.50 | 24,484 |
| 10 Aug 17 |
277.50000 -5.00 |
285.00 | 275.25 | 282.50 | 50,922 |
| 09 Aug 17 |
282.50000 -7.50 |
288.45 | 280.00 | 288.45 | 53,083 |
| 08 Aug 17 |
290.00000 +0.00 |
290.45 | 285.00 | 290.00 | 49,992 |
| 07 Aug 17 |
290.00000 +1.00 |
295.00 | 285.50 | 289.00 | 99,819 |
| 04 Aug 17 |
289.00000 +0.75 |
291.00 | 285.00 | 288.50 | 44,363 |
| 03 Aug 17 |
288.25000 +0.25 |
288.25 | 284.00 | 288.00 | 51,506 |
| 02 Aug 17 |
288.00000 -4.50 |
295.00 | 280.00 | 292.50 | 82,469 |
| 01 Aug 17 |
292.50000 -10.00 |
304.50 | 290.00 | 302.50 | 73,475 |
| 31 Jul 17 |
302.50000 -2.50 |
309.00 | 299.00 | 305.00 | 51,529 |
| 28 Jul 17 |
305.00000 +1.00 |
309.85 | 301.00 | 304.00 | 42,034 |
| 27 Jul 17 |
304.00000 -7.50 |
308.00 | 301.11 | 308.00 | 29,098 |
| 26 Jul 17 |
311.50000 +0.50 |
315.00 | 309.19 | 311.00 | 35,564 |
| 25 Jul 17 |
311.00000 +0.00 |
314.50 | 308.00 | 311.00 | 563,452 |
| 24 Jul 17 |
311.00000 +2.50 |
314.44 | 307.00 | 310.00 | 60,365 |
| 21 Jul 17 |
308.50000 +2.00 |
310.00 | 303.00 | 306.50 | 67,041 |
| 20 Jul 17 |
306.50000 +2.50 |
309.75 | 301.00 | 304.00 | 102,443 |
| 19 Jul 17 |
304.00000 +13.00 |
311.00 | 291.25 | 291.25 | 93,151 |
| 18 Jul 17 |
291.00000 +12.50 |
295.00 | 280.33 | 282.50 | 175,852 |
| 17 Jul 17 |
278.50000 -2.50 |
283.30 | 275.00 | 281.00 | 69,041 |
| 14 Jul 17 |
281.00000 +3.50 |
285.00 | 275.00 | 277.50 | 147,504 |
| 13 Jul 17 |
277.50000 -10.00 |
290.00 | 275.00 | 287.50 | 24,501 |
| 12 Jul 17 |
287.50000 -8.50 |
295.89 | 285.00 | 295.89 | 31,499 |
| 11 Jul 17 |
296.00000 -0.50 |
296.00 | 293.00 | 296.00 | 13,156 |
| 10 Jul 17 |
296.50000 -2.50 |
301.00 | 293.00 | 299.00 | 16,821 |
| 07 Jul 17 |
299.00000 -1.00 |
301.49 | 295.00 | 301.00 | 42,493 |
| 06 Jul 17 |
300.00000 +5.00 |
302.00 | 292.70 | 295.00 | 49,955 |
| 05 Jul 17 |
295.00000 +0.00 |
296.85 | 290.90 | 295.00 | 6,021 |
| 04 Jul 17 |
295.00000 +0.00 |
300.00 | 290.01 | 295.00 | 54,150 |
| 03 Jul 17 |
295.00000 +1.50 |
300.00 | 290.02 | 295.00 | 34,401 |
| 30 Jun 17 |
293.50000 +4.50 |
297.00 | 285.00 | 289.00 | 57,916 |
| 29 Jun 17 |
289.00000 +0.00 |
293.00 | 286.92 | 289.00 | 95,634 |
| 28 Jun 17 |
289.00000 -2.00 |
293.40 | 285.12 | 291.00 | 139,049 |
| 27 Jun 17 |
291.00000 +0.00 |
297.00 | 287.75 | 291.00 | 46,372 |
| 26 Jun 17 |
291.00000 +4.50 |
295.00 | 285.00 | 286.50 | 60,437 |
| 23 Jun 17 |
286.50000 +6.50 |
290.00 | 281.50 | 281.50 | 62,803 |
| 22 Jun 17 |
280.00000 -0.50 |
284.26 | 276.00 | 280.50 | 134,028 |
| 21 Jun 17 |
280.50000 -1.00 |
281.79 | 276.00 | 281.50 | 55,958 |
| 20 Jun 17 |
281.50000 +0.00 |
285.00 | 278.00 | 281.50 | 122,230 |
| 19 Jun 17 |
281.50000 +0.00 |
285.00 | 279.00 | 282.50 | 89,167 |
| 16 Jun 17 |
281.50000 -7.50 |
291.40 | 274.00 | 289.00 | 274,011 |
| 15 Jun 17 |
289.00000 -5.00 |
294.90 | 285.00 | 294.00 | 176,643 |
| 14 Jun 17 |
294.00000 +0.00 |
298.00 | 290.00 | 294.00 | 143,611 |
| 13 Jun 17 |
294.00000 +1.00 |
298.00 | 288.00 | 293.00 | 228,930 |
| 12 Jun 17 |
293.00000 +0.00 |
298.00 | 286.75 | 293.00 | 251,439 |
| 09 Jun 17 |
293.00000 -2.00 |
298.00 | 288.00 | 292.50 | 121,292 |
| 08 Jun 17 |
295.00000 +7.50 |
299.50 | 286.00 | 287.50 | 99,331 |
| 07 Jun 17 |
287.50000 +0.00 |
288.83 | 285.00 | 287.50 | 137,574 |
| 06 Jun 17 |
287.50000 -4.00 |
292.69 | 285.50 | 291.50 | 575,546 |
| 05 Jun 17 |
291.50000 -23.50 |
319.40 | 274.00 | 315.00 | 1,052,112 |
| 02 Jun 17 |
315.00000 +0.00 |
318.00 | 310.60 | 315.00 | 72,749 |
| 01 Jun 17 |
315.00000 +0.00 |
319.00 | 310.00 | 315.00 | 51,205 |
| 31 May 17 |
315.00000 +0.00 |
320.00 | 313.00 | 315.00 | 102,871 |
| 30 May 17 |
315.00000 +2.50 |
319.90 | 308.00 | 312.50 | 66,984 |
| 26 May 17 |
312.50000 -0.50 |
318.00 | 308.00 | 313.00 | 52,539 |
| 25 May 17 |
313.00000 +2.00 |
318.00 | 308.60 | 311.00 | 26,540 |
| 24 May 17 |
311.00000 -4.00 |
316.00 | 307.00 | 315.00 | 43,913 |
| 23 May 17 |
315.00000 -3.50 |
321.00 | 312.00 | 318.50 | 191,813 |
| 22 May 17 |
318.50000 +1.00 |
324.00 | 315.65 | 317.50 | 96,375 |
| 19 May 17 |
317.50000 +11.50 |
321.44 | 302.36 | 306.00 | 177,188 |
| 18 May 17 |
306.00000 -7.50 |
314.00 | 283.00 | 313.50 | 602,334 |
| 17 May 17 |
313.50000 -13.00 |
332.25 | 310.75 | 326.50 | 98,942 |
| 16 May 17 |
326.50000 +0.00 |
329.98 | 323.00 | 326.50 | 31,990 |
| 15 May 17 |
326.50000 -5.50 |
332.60 | 323.45 | 329.00 | 55,056 |
| 12 May 17 |
332.00000 +0.50 |
333.00 | 331.00 | 331.50 | 230,102 |
| 11 May 17 |
331.50000 +0.00 |
331.90 | 331.00 | 331.50 | 64,844 |
| 10 May 17 |
331.50000 +0.50 |
332.00 | 330.50 | 331.00 | 126,054 |
| 09 May 17 |
331.00000 +13.50 |
332.00 | 318.50 | 318.50 | 121,478 |
| 08 May 17 |
317.50000 -4.00 |
323.00 | 315.00 | 321.50 | 33,948 |
| 05 May 17 |
321.50000 -6.00 |
328.00 | 318.00 | 327.50 | 69,291 |
| 04 May 17 |
327.50000 +0.00 |
330.00 | 325.02 | 327.50 | 34,881 |
| 03 May 17 |
327.50000 -2.50 |
333.00 | 325.00 | 330.00 | 60,778 |
| 02 May 17 |
330.00000 +1.00 |
333.00 | 327.15 | 329.00 | 54,909 |
| 28 Apr 17 |
329.00000 -3.50 |
335.00 | 327.14 | 332.50 | 128,653 |
| 27 Apr 17 |
332.50000 +8.50 |
335.00 | 328.00 | 328.00 | 113,692 |
| 26 Apr 17 |
324.00000 +6.50 |
328.32 | 317.50 | 317.50 | 61,664 |
| 25 Apr 17 |
317.50000 +1.50 |
321.00 | 314.00 | 316.00 | 443,545 |
| 24 Apr 17 |
316.00000 +6.00 |
319.50 | 304.91 | 309.00 | 129,944 |
| 21 Apr 17 |
310.00000 -3.50 |
313.50 | 305.00 | 313.50 | 276,781 |
| 20 Apr 17 |
313.50000 -3.00 |
318.50 | 312.00 | 316.50 | 49,614 |
| 19 Apr 17 |
316.50000 -6.00 |
324.23 | 310.00 | 322.50 | 304,524 |
| 18 Apr 17 |
322.50000 -11.50 |
332.49 | 320.00 | 332.49 | 223,924 |
| 13 Apr 17 |
334.00000 +5.00 |
342.00 | 328.60 | 329.00 | 193,050 |
| 12 Apr 17 |
329.00000 +9.00 |
333.00 | 320.22 | 320.22 | 56,598 |
| 11 Apr 17 |
320.00000 +1.50 |
325.00 | 315.00 | 318.50 | 58,801 |
| 10 Apr 17 |
318.50000 +0.50 |
332.00 | 315.00 | 318.00 | 173,297 |
| 07 Apr 17 |
318.00000 +0.50 |
321.00 | 315.00 | 317.50 | 185,646 |
| 06 Apr 17 |
317.50000 +2.00 |
320.00 | 311.00 | 315.50 | 326,481 |
| 05 Apr 17 |
315.50000 +0.00 |
318.90 | 312.00 | 315.50 | 161,106 |
| 04 Apr 17 |
315.50000 +1.50 |
320.00 | 312.00 | 313.50 | 495,339 |
| 03 Apr 17 |
314.00000 -7.00 |
322.98 | 312.00 | 321.00 | 211,078 |
| 31 Mar 17 |
321.00000 +6.00 |
324.60 | 314.60 | 315.00 | 117,804 |
| 30 Mar 17 |
315.00000 -1.50 |
325.00 | 310.00 | 312.50 | 625,164 |
| 29 Mar 17 |
316.50000 +14.00 |
319.88 | 302.81 | 302.81 | 932,062 |
| 28 Mar 17 |
302.50000 +2.50 |
305.00 | 296.25 | 300.00 | 68,881 |
| 27 Mar 17 |
300.00000 +0.00 |
303.00 | 295.00 | 300.00 | 108,839 |
| 24 Mar 17 |
300.00000 -3.00 |
305.00 | 295.50 | 304.00 | 147,549 |
| 23 Mar 17 |
303.00000 +15.50 |
306.00 | 288.00 | 288.50 | 214,638 |
| 22 Mar 17 |
287.50000 -15.00 |
305.00 | 285.00 | 302.50 | 296,248 |
| 21 Mar 17 |
302.50000 +17.50 |
305.00 | 284.11 | 284.11 | 957,757 |
| 20 Mar 17 |
285.00000 +4.00 |
287.00 | 277.41 | 281.00 | 651,164 |
| 17 Mar 17 |
281.00000 +1.00 |
283.00 | 277.00 | 280.00 | 857,482 |
| 16 Mar 17 |
280.00000 -0.50 |
283.00 | 277.90 | 281.00 | 123,115 |
| 15 Mar 17 |
280.50000 +16.00 |
285.00 | 272.00 | 272.00 | 1,175,450 |
| 14 Mar 17 |
264.50000 +4.00 |
267.00 | 260.00 | 261.00 | 84,533 |
| 13 Mar 17 |
260.50000 +1.00 |
262.00 | 257.75 | 259.50 | 20,440 |
| 10 Mar 17 |
259.50000 +0.00 |
261.95 | 257.50 | 259.50 | 60,406 |
| 09 Mar 17 |
259.50000 -5.50 |
262.80 | 255.55 | 262.80 | 111,718 |
| 08 Mar 17 |
265.00000 +0.00 |
267.00 | 262.60 | 265.00 | 21,436 |
| 07 Mar 17 |
265.00000 +4.00 |
267.00 | 262.00 | 262.00 | 173,801 |
| 06 Mar 17 |
261.00000 +0.00 |
261.00 | 261.00 | 261.00 | 29,820 |
| 03 Mar 17 |
261.00000 -3.50 |
264.50 | 258.00 | 264.50 | 117,178 |
| 02 Mar 17 |
264.50000 -1.50 |
267.00 | 261.00 | 266.00 | 48,658 |
| 01 Mar 17 |
266.00000 +2.50 |
267.20 | 262.00 | 263.50 | 212,763 |
| 28 Feb 17 |
263.50000 +5.00 |
266.00 | 260.00 | 260.00 | 798,495 |
| 27 Feb 17 |
258.50000 +1.00 |
260.00 | 256.55 | 257.50 | 88,654 |
| 24 Feb 17 |
257.50000 +0.00 |
259.09 | 255.00 | 257.50 | 38,889 |
| 23 Feb 17 |
257.50000 +0.00 |
260.00 | 256.52 | 257.50 | 58,463 |
| 22 Feb 17 |
257.50000 +0.00 |
258.98 | 255.65 | 257.50 | 22,491 |
| 21 Feb 17 |
257.50000 +0.00 |
260.00 | 255.50 | 257.50 | 207,654 |
| 20 Feb 17 |
257.50000 +0.00 |
259.00 | 255.00 | 257.50 | 32,034 |
| 17 Feb 17 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 38,454 |
| 16 Feb 17 |
257.50000 +0.00 |
260.00 | 255.00 | 257.50 | 46,159 |
| 15 Feb 17 |
257.50000 +4.00 |
260.00 | 255.00 | 255.00 | 270,709 |
| 14 Feb 17 |
253.50000 +0.00 |
255.00 | 252.75 | 253.50 | 13,457 |
| 13 Feb 17 |
253.50000 +0.50 |
255.00 | 252.50 | 255.00 | 41,080 |
| 10 Feb 17 |
253.00000 +0.00 |
255.00 | 252.40 | 253.00 | 44,158 |
| 09 Feb 17 |
253.00000 +0.50 |
255.00 | 250.50 | 252.50 | 39,930 |
| 08 Feb 17 |
252.50000 +5.00 |
255.00 | 247.00 | 248.50 | 54,600 |
| 07 Feb 17 |
247.50000 -6.50 |
255.00 | 245.00 | 254.00 | 128,591 |
| 06 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 135,790 |
| 03 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 38,743 |
| 02 Feb 17 |
254.00000 +0.00 |
255.00 | 253.00 | 254.00 | 81,144 |
| 01 Feb 17 |
254.00000 +0.50 |
255.00 | 252.60 | 253.50 | 90,583 |
| 31 Jan 17 |
253.50000 +1.00 |
255.00 | 252.00 | 252.50 | 116,961 |
| 30 Jan 17 |
252.50000 +0.00 |
255.00 | 252.50 | 252.50 | 729,011 |
| 27 Jan 17 |
252.50000 -1.29 |
255.00 | 252.00 | 252.50 | 612,956 |
| 26 Jan 17 |
253.79500 +0.02 |
255.00 | 253.79 | 253.79 | 86,482 |
| 25 Jan 17 |
253.77000 +1.27 |
255.00 | 253.77 | 253.77 | 49,956 |
| 24 Jan 17 |
252.50000 -1.00 |
255.00 | 252.02 | 253.50 | 46,133 |
| 23 Jan 17 |
253.50000 +1.00 |
255.00 | 251.00 | 252.50 | 127,330 |
| 20 Jan 17 |
252.50000 +0.00 |
255.00 | 250.20 | 252.50 | 106,020 |
| 19 Jan 17 |
252.50000 -2.50 |
254.00 | 250.00 | 254.00 | 24,470 |
| 18 Jan 17 |
255.00000 -1.00 |
256.00 | 250.00 | 256.00 | 46,349 |
| 17 Jan 17 |
256.00000 -5.00 |
257.52 | 246.00 | 257.52 | 138,815 |
| 16 Jan 17 |
261.00000 +7.00 |
265.41 | 252.00 | 254.00 | 233,500 |
| 13 Jan 17 |
254.00000 +13.50 |
257.75 | 240.00 | 240.50 | 297,863 |
| 12 Jan 17 |
240.50000 +3.00 |
241.50 | 237.00 | 237.50 | 124,404 |
| 11 Jan 17 |
237.50000 +2.00 |
239.40 | 235.00 | 235.00 | 366,022 |
| 10 Jan 17 |
235.50000 +18.00 |
240.60 | 226.35 | 226.35 | 1,108,469 |
| 09 Jan 17 |
217.50000 -1.00 |
222.07 | 215.00 | 218.50 | 69,370 |
| 06 Jan 17 |
218.50000 +1.00 |
220.07 | 209.46 | 217.50 | 92,625 |
| 05 Jan 17 |
217.50000 -4.00 |
225.07 | 215.00 | 221.50 | 403,330 |
| 04 Jan 17 |
221.50000 +0.00 |
225.07 | 218.00 | 221.50 | 19,159 |
| 03 Jan 17 |
221.50000 -1.00 |
225.07 | 218.00 | 222.50 | 76,176 |
| 30 Dec 16 |
222.50000 +1.00 |
224.75 | 218.77 | 221.50 | 22,498 |
| 29 Dec 16 |
221.50000 +2.50 |
224.07 | 218.07 | 221.50 | 18,711 |
| 28 Dec 16 |
219.00000 -4.00 |
223.00 | 218.00 | 223.00 | 49,679 |
| 23 Dec 16 |
223.00000 +0.00 |
228.07 | 218.00 | 223.00 | 14,363 |
| 22 Dec 16 |
223.00000 -1.00 |
228.00 | 218.00 | 224.00 | 105,055 |
| 21 Dec 16 |
224.00000 -4.50 |
228.07 | 220.00 | 228.07 | 55,767 |
| 20 Dec 16 |
228.50000 +0.00 |
229.20 | 225.25 | 228.50 | 36,575 |
| 19 Dec 16 |
228.50000 +0.50 |
230.00 | 225.00 | 228.50 | 50,821 |
| 16 Dec 16 |
228.00000 +0.00 |
230.00 | 226.88 | 228.00 | 122,855 |
| 15 Dec 16 |
228.00000 +0.00 |
229.80 | 224.01 | 228.00 | 32,274 |
| 14 Dec 16 |
228.00000 +0.50 |
230.00 | 226.35 | 227.50 | 101,235 |
| 13 Dec 16 |
227.50000 +2.50 |
234.00 | 225.50 | 225.50 | 139,714 |
| 12 Dec 16 |
225.00000 +5.00 |
228.00 | 218.60 | 220.00 | 66,034 |
| 09 Dec 16 |
220.00000 +1.50 |
225.00 | 218.10 | 220.00 | 30,496 |
| 08 Dec 16 |
218.50000 +5.50 |
222.07 | 214.08 | 214.08 | 73,060 |
| 07 Dec 16 |
213.00000 -3.50 |
217.97 | 210.00 | 216.50 | 140,746 |
| 06 Dec 16 |
216.50000 -3.50 |
220.60 | 215.02 | 220.00 | 57,697 |
| 05 Dec 16 |
220.00000 -5.00 |
230.00 | 217.60 | 225.00 | 83,466 |
| 02 Dec 16 |
225.00000 -2.50 |
229.90 | 222.60 | 227.50 | 74,819 |
| 01 Dec 16 |
227.50000 +1.00 |
230.00 | 225.80 | 226.50 | 13,741 |
| 30 Nov 16 |
226.50000 +0.00 |
230.00 | 225.50 | 226.50 | 81,958 |
| 29 Nov 16 |
226.50000 +0.00 |
230.00 | 223.55 | 226.50 | 53,567 |
| 28 Nov 16 |
226.50000 +0.00 |
230.00 | 225.00 | 226.50 | 860,446 |
| 25 Nov 16 |
226.50000 -1.00 |
230.00 | 223.50 | 227.50 | 58,062 |
| 24 Nov 16 |
227.50000 +0.00 |
230.00 | 226.10 | 227.50 | 123,349 |
| 23 Nov 16 |
227.50000 +7.50 |
230.00 | 220.00 | 220.00 | 572,245 |
| 22 Nov 16 |
220.00000 +0.75 |
225.00 | 217.00 | 219.25 | 468,681 |
| 21 Nov 16 |
219.25000 +2.25 |
225.00 | 215.02 | 217.00 | 199,345 |
| 18 Nov 16 |
217.00000 +9.50 |
220.00 | 208.50 | 208.50 | 1,202,928 |
| 17 Nov 16 |
207.50000 +6.00 |
208.80 | 200.00 | 201.50 | 71,169 |
| 16 Nov 16 |
201.50000 -1.00 |
203.65 | 200.00 | 202.50 | 122,444 |
| 15 Nov 16 |
202.50000 +7.50 |
205.00 | 194.00 | 195.00 | 378,596 |
| 14 Nov 16 |
195.00000 +2.50 |
198.00 | 190.75 | 192.50 | 166,696 |
| 11 Nov 16 |
192.50000 +8.50 |
195.00 | 188.64 | 188.64 | 133,167 |
| 10 Nov 16 |
184.00000 +11.00 |
184.90 | 175.00 | 175.00 | 511,452 |
| 09 Nov 16 |
173.00000 -1.00 |
175.00 | 165.00 | 171.50 | 276,899 |
| 08 Nov 16 |
174.00000 -0.50 |
176.00 | 172.40 | 174.50 | 29,508 |
| 07 Nov 16 |
174.50000 +0.50 |
175.15 | 172.00 | 174.00 | 23,713 |
| 04 Nov 16 |
174.00000 -1.75 |
175.60 | 170.00 | 175.60 | 113,841 |
| 03 Nov 16 |
175.75000 +0.25 |
178.00 | 175.00 | 175.50 | 7,218 |
| 02 Nov 16 |
175.50000 -0.50 |
179.00 | 175.00 | 176.00 | 12,290 |
| 01 Nov 16 |
176.00000 +0.00 |
179.00 | 175.00 | 176.00 | 18,902 |
| 31 Oct 16 |
176.00000 -0.50 |
177.00 | 174.10 | 176.50 | 65,450 |
| 28 Oct 16 |
176.50000 +4.00 |
179.00 | 171.00 | 172.50 | 42,206 |
| 27 Oct 16 |
172.50000 +0.00 |
175.05 | 170.50 | 172.50 | 16,455 |
| 26 Oct 16 |
172.50000 +1.50 |
175.00 | 169.50 | 172.00 | 118,762 |
| 25 Oct 16 |
171.00000 -0.50 |
172.00 | 168.00 | 171.50 | 394,036 |
| 24 Oct 16 |
171.50000 -5.00 |
176.40 | 170.50 | 176.40 | 102,799 |
| 21 Oct 16 |
176.50000 -3.50 |
180.00 | 175.10 | 180.00 | 52,688 |
| 20 Oct 16 |
180.00000 +0.00 |
183.00 | 175.00 | 180.00 | 436,914 |
| 19 Oct 16 |
180.00000 +0.50 |
182.00 | 177.10 | 179.50 | 27,752 |
| 18 Oct 16 |
179.50000 -2.00 |
183.00 | 177.25 | 181.50 | 2,240,938 |
| 17 Oct 16 |
181.50000 +0.50 |
184.00 | 179.00 | 181.00 | 76,747 |
| 14 Oct 16 |
181.00000 -1.00 |
183.96 | 178.02 | 182.00 | 201,988 |
| 13 Oct 16 |
182.00000 +0.00 |
185.00 | 180.00 | 182.00 | 487,388 |
| 12 Oct 16 |
182.00000 +0.00 |
184.02 | 180.60 | 182.00 | 1,332,161 |
| 11 Oct 16 |
182.00000 -0.50 |
183.90 | 180.00 | 182.50 | 60,841 |
| 10 Oct 16 |
182.50000 +1.00 |
185.00 | 182.00 | 182.00 | 78,638 |
| 07 Oct 16 |
181.50000 +0.95 |
187.00 | 178.02 | 180.50 | 181,134 |
| 06 Oct 16 |
180.55000 -0.45 |
183.40 | 180.55 | 181.00 | 90,528 |
| 05 Oct 16 |
181.00000 +0.00 |
184.00 | 179.02 | 181.00 | 57,169 |
| 04 Oct 16 |
181.00000 +1.50 |
182.00 | 177.02 | 179.50 | 62,303 |
| 03 Oct 16 |
179.50000 -3.00 |
183.75 | 177.00 | 182.50 | 655,205 |
| 30 Sep 16 |
182.50000 -1.50 |
184.50 | 180.00 | 184.00 | 26,639 |
| 29 Sep 16 |
184.00000 -0.50 |
185.00 | 182.70 | 184.50 | 16,982 |
| 28 Sep 16 |
184.50000 +0.00 |
185.42 | 182.70 | 184.50 | 160,647 |
| 27 Sep 16 |
184.50000 +0.00 |
186.75 | 182.70 | 184.50 | 35,035 |
| 26 Sep 16 |
184.50000 +0.00 |
187.00 | 183.25 | 184.50 | 20,980 |
| 23 Sep 16 |
184.50000 +0.00 |
186.95 | 183.25 | 184.50 | 41,130 |
| 22 Sep 16 |
184.50000 -0.50 |
187.00 | 182.02 | 185.00 | 85,295 |
| 21 Sep 16 |
185.00000 -3.50 |
188.60 | 180.00 | 188.50 | 71,282 |
| 20 Sep 16 |
188.50000 +3.50 |
190.00 | 185.35 | 185.50 | 109,104 |
| 19 Sep 16 |
185.00000 +5.00 |
188.00 | 180.00 | 180.00 | 158,643 |
| 16 Sep 16 |
180.00000 +0.50 |
183.00 | 177.60 | 179.50 | 95,027 |
| 15 Sep 16 |
179.50000 +2.50 |
181.95 | 175.00 | 177.00 | 314,410 |
| 14 Sep 16 |
177.00000 +4.00 |
180.00 | 173.00 | 173.00 | 104,418 |
| 13 Sep 16 |
173.00000 +0.00 |
175.00 | 173.00 | 173.00 | 57,957 |
| 12 Sep 16 |
173.00000 +0.50 |
180.00 | 172.00 | 172.50 | 122,778 |
| 09 Sep 16 |
172.50000 +4.00 |
175.00 | 168.50 | 168.50 | 2,023,912 |
| 08 Sep 16 |
168.50000 -1.50 |
172.00 | 167.50 | 170.00 | 94,155 |
| 07 Sep 16 |
170.00000 +0.00 |
171.00 | 169.50 | 169.50 | 174,030 |
| 06 Sep 16 |
170.00000 +4.50 |
173.00 | 165.00 | 169.50 | 2,048,576 |
| 05 Sep 16 |
165.50000 +8.00 |
167.00 | 157.50 | 157.50 | 514,228 |
| 02 Sep 16 |
157.50000 +0.00 |
160.00 | 157.50 | 157.50 | 124,619 |
| 01 Sep 16 |
157.50000 +0.00 |
160.00 | 157.50 | 157.50 | 31,673 |
| 31 Aug 16 |
157.50000 +0.00 |
159.50 | 155.02 | 157.50 | 69,147 |
| 30 Aug 16 |
157.50000 -1.00 |
159.55 | 155.00 | 158.50 | 21,490 |
| 26 Aug 16 |
158.50000 -1.50 |
160.00 | 155.00 | 160.00 | 542,968 |
| 25 Aug 16 |
160.00000 +0.00 |
160.00 | 158.00 | 160.00 | 114,906 |
| 24 Aug 16 |
160.00000 -1.00 |
162.00 | 158.00 | 161.00 | 75,322 |
| 23 Aug 16 |
161.00000 -1.50 |
162.35 | 160.00 | 162.35 | 139,673 |
| 22 Aug 16 |
162.50000 +0.00 |
163.00 | 161.10 | 162.50 | 30,442 |
| 19 Aug 16 |
162.50000 +1.50 |
163.75 | 160.60 | 161.00 | 100,491 |
| 18 Aug 16 |
161.00000 -0.70 |
162.00 | 160.54 | 161.00 | 62,061 |
| 17 Aug 16 |
161.69991 +0.70 |
162.00 | 161.70 | 161.70 | 45,668 |
| 16 Aug 16 |
161.00000 +1.00 |
162.00 | 157.51 | 160.00 | 59,246 |
| 15 Aug 16 |
160.00000 +2.50 |
162.50 | 157.51 | 157.51 | 127,657 |
| 12 Aug 16 |
157.50000 +2.00 |
160.00 | 153.00 | 155.50 | 322,946 |
| 11 Aug 16 |
155.50000 -5.50 |
161.36 | 153.00 | 161.00 | 60,928 |
| 10 Aug 16 |
161.00000 -2.50 |
164.50 | 159.00 | 163.50 | 77,626 |
| 09 Aug 16 |
163.50000 -1.30 |
167.00 | 162.00 | 163.50 | 20,517 |
| 08 Aug 16 |
164.80000 +1.30 |
167.00 | 164.80 | 164.80 | 54,482 |
| 05 Aug 16 |
163.50000 +1.00 |
165.00 | 160.00 | 162.50 | 42,055 |
| 04 Aug 16 |
162.50000 -2.00 |
165.50 | 161.00 | 164.50 | 16,066 |
| 03 Aug 16 |
164.50000 -2.50 |
167.80 | 163.00 | 167.00 | 38,180 |
| 02 Aug 16 |
167.00000 -0.50 |
168.90 | 165.00 | 167.50 | 67,387 |
| 01 Aug 16 |
167.50000 +0.00 |
170.00 | 167.00 | 167.50 | 147,161 |
| 29 Jul 16 |
167.50000 +0.00 |
170.00 | 167.00 | 167.50 | 214,662 |
| 28 Jul 16 |
167.50000 +0.00 |
169.00 | 165.00 | 167.50 | 48,631 |
| 27 Jul 16 |
167.50000 +0.00 |
169.00 | 165.05 | 167.50 | 192,978 |
| 26 Jul 16 |
167.50000 +0.00 |
169.00 | 165.00 | 167.50 | 107,899 |
| 25 Jul 16 |
167.50000 +1.50 |
170.00 | 165.80 | 166.00 | 64,017 |
| 22 Jul 16 |
166.00000 +0.50 |
168.00 | 164.50 | 165.50 | 184,161 |
| 21 Jul 16 |
165.50000 +2.50 |
168.00 | 164.50 | 164.50 | 17,801 |
| 20 Jul 16 |
163.00000 +0.50 |
165.00 | 162.00 | 162.50 | 278,468 |
| 19 Jul 16 |
162.50000 +0.50 |
165.00 | 160.00 | 162.00 | 1,377,235 |
| 18 Jul 16 |
162.00000 -1.00 |
163.00 | 161.50 | 163.00 | 77,473 |
| 15 Jul 16 |
163.00000 +0.00 |
164.75 | 161.05 | 163.00 | 69,375 |
| 14 Jul 16 |
163.00000 -0.50 |
163.60 | 163.00 | 163.00 | 199,286 |
| 13 Jul 16 |
163.50000 -1.00 |
165.00 | 163.50 | 163.50 | 109,561 |
| 12 Jul 16 |
164.50000 +6.00 |
167.75 | 163.00 | 163.00 | 364,347 |
| 11 Jul 16 |
158.50000 +1.00 |
159.90 | 156.50 | 157.50 | 50,418 |
| 08 Jul 16 |
157.50000 +6.00 |
159.20 | 149.20 | 151.50 | 47,033 |
| 07 Jul 16 |
151.50000 +6.00 |
152.00 | 146.00 | 146.50 | 221,285 |
| 06 Jul 16 |
145.50000 -11.00 |
156.00 | 140.00 | 156.00 | 114,666 |
| 05 Jul 16 |
156.50000 -1.00 |
157.52 | 154.00 | 157.50 | 208,834 |
| 04 Jul 16 |
157.50000 -0.50 |
160.00 | 157.00 | 158.00 | 30,637 |
| 01 Jul 16 |
158.00000 -0.20 |
161.00 | 157.55 | 158.00 | 24,372 |
| 30 Jun 16 |
158.20000 +0.20 |
161.00 | 158.20 | 158.20 | 17,374 |
| 29 Jun 16 |
158.00000 +6.00 |
160.50 | 154.00 | 154.00 | 104,786 |
| 28 Jun 16 |
152.00000 +4.00 |
154.00 | 147.00 | 148.00 | 562,908 |
| 27 Jun 16 |
148.00000 -2.00 |
151.75 | 147.00 | 150.00 | 109,126 |
| 24 Jun 16 |
150.00000 -7.50 |
152.00 | 145.00 | 151.00 | 162,082 |
| 23 Jun 16 |
157.50000 +3.50 |
160.00 | 153.14 | 154.00 | 505,149 |
| 22 Jun 16 |
154.00000 +0.00 |
155.00 | 151.00 | 154.00 | 39,771 |
| 21 Jun 16 |
154.00000 -2.00 |
157.00 | 154.00 | 156.00 | 22,903 |
| 20 Jun 16 |
156.00000 +0.50 |
156.79 | 154.00 | 155.50 | 79,549 |
| 17 Jun 16 |
155.50000 -0.65 |
156.50 | 155.00 | 156.50 | 59,881 |
| 16 Jun 16 |
156.14999 -1.35 |
156.15 | 156.00 | 156.15 | 47,230 |
| 15 Jun 16 |
157.50000 +0.00 |
158.55 | 156.00 | 157.50 | 157,634 |
| 14 Jun 16 |
157.50000 +0.00 |
158.00 | 156.00 | 157.50 | 176,494 |
| 13 Jun 16 |
157.50000 -1.00 |
160.80 | 156.00 | 158.50 | 119,392 |
| 10 Jun 16 |
158.50000 +0.00 |
160.00 | 156.25 | 158.50 | 1,119,974 |
| 09 Jun 16 |
158.50000 -0.50 |
160.00 | 157.50 | 159.00 | 35,783 |
| 08 Jun 16 |
159.00000 -1.00 |
160.00 | 156.02 | 160.00 | 12,683 |
| 07 Jun 16 |
160.00000 +1.50 |
161.00 | 157.75 | 158.50 | 144,973 |
| 06 Jun 16 |
158.50000 -1.00 |
160.00 | 155.00 | 160.00 | 178,463 |
| 03 Jun 16 |
159.50000 +2.00 |
161.30 | 156.00 | 157.50 | 73,387 |
| 02 Jun 16 |
157.50000 +3.00 |
160.00 | 154.51 | 154.51 | 37,844 |
| 01 Jun 16 |
154.50000 +2.00 |
157.00 | 152.00 | 152.50 | 74,175 |
| 31 May 16 |
152.50000 +1.65 |
154.00 | 150.00 | 151.00 | 187,372 |
| 27 May 16 |
150.85001 -0.15 |
150.85 | 150.00 | 150.85 | 18,003 |
| 26 May 16 |
151.00000 +0.50 |
151.00 | 149.00 | 150.50 | 415,754 |
| 25 May 16 |
150.50000 +1.00 |
151.25 | 149.00 | 149.50 | 17,575 |
| 24 May 16 |
149.50000 -0.50 |
150.00 | 148.00 | 150.00 | 12,144 |
| 23 May 16 |
150.00000 -2.00 |
152.00 | 148.00 | 152.00 | 49,643 |
| 20 May 16 |
152.00000 +0.50 |
154.00 | 150.00 | 151.50 | 64,911 |
| 19 May 16 |
151.50000 -1.00 |
155.00 | 150.00 | 152.50 | 62,611 |
| 18 May 16 |
152.50000 -1.00 |
155.00 | 152.50 | 153.50 | 65,338 |
| 17 May 16 |
153.50000 -1.50 |
155.00 | 152.50 | 155.00 | 28,811 |
| 16 May 16 |
155.00000 -0.80 |
156.20 | 153.00 | 155.00 | 26,968 |
| 13 May 16 |
155.80000 +0.80 |
156.00 | 155.80 | 155.80 | 45,394 |
| 12 May 16 |
155.00000 +4.50 |
158.40 | 154.00 | 154.00 | 89,672 |
| 11 May 16 |
150.50000 +1.50 |
154.00 | 148.33 | 149.00 | 117,275 |
| 10 May 16 |
149.00000 +0.00 |
150.00 | 148.33 | 149.00 | 22,191 |
| 09 May 16 |
149.00000 -3.50 |
152.00 | 146.00 | 152.00 | 97,250 |
| 06 May 16 |
152.50000 -1.00 |
154.00 | 152.00 | 153.50 | 95,153 |
| 05 May 16 |
153.50000 -0.50 |
154.40 | 152.00 | 154.00 | 9,075 |
| 04 May 16 |
154.00000 -3.50 |
157.50 | 151.00 | 157.50 | 98,006 |
| 03 May 16 |
157.50000 +0.50 |
158.95 | 155.00 | 157.00 | 61,614 |
| 29 Apr 16 |
157.00000 -4.00 |
160.50 | 155.00 | 160.50 | 53,153 |
| 28 Apr 16 |
161.00000 -1.50 |
162.40 | 161.00 | 162.40 | 17,077 |
| 27 Apr 16 |
162.50000 +0.00 |
162.50 | 161.00 | 162.50 | 28,569 |
| 26 Apr 16 |
162.50000 +0.00 |
164.00 | 161.25 | 162.50 | 38,342 |
| 25 Apr 16 |
162.50000 +0.50 |
164.00 | 161.00 | 162.00 | 56,164 |
| 22 Apr 16 |
162.00000 +1.00 |
163.00 | 160.00 | 161.00 | 35,867 |
| 21 Apr 16 |
161.00000 -2.00 |
163.98 | 159.10 | 163.00 | 47,058 |
| 20 Apr 16 |
163.00000 -4.50 |
168.10 | 162.00 | 167.50 | 53,079 |
| 19 Apr 16 |
167.50000 +5.00 |
169.00 | 164.75 | 164.75 | 166,908 |
| 18 Apr 16 |
162.50000 +0.50 |
165.00 | 160.25 | 161.50 | 97,090 |
| 15 Apr 16 |
162.00000 +7.00 |
163.95 | 157.00 | 157.00 | 115,190 |
| 14 Apr 16 |
155.00000 +0.00 |
157.00 | 154.00 | 155.00 | 14,195 |
| 13 Apr 16 |
155.00000 +2.00 |
158.00 | 153.35 | 154.50 | 45,417 |
| 12 Apr 16 |
153.00000 +3.50 |
155.00 | 149.95 | 149.95 | 93,490 |
| 11 Apr 16 |
149.50000 +0.00 |
150.19 | 149.00 | 149.00 | 305,483 |
| 08 Apr 16 |
149.50000 -0.50 |
150.19 | 149.00 | 150.00 | 33,147 |
| 07 Apr 16 |
150.00000 +0.00 |
150.25 | 149.20 | 150.00 | 43,857 |
| 06 Apr 16 |
150.00000 +0.00 |
150.40 | 149.00 | 150.00 | 47,300 |
| 05 Apr 16 |
150.00000 +0.00 |
150.50 | 149.00 | 150.00 | 77,359 |
| 04 Apr 16 |
150.00000 +0.50 |
150.50 | 149.00 | 149.50 | 42,202 |
| 01 Apr 16 |
149.50000 +0.00 |
151.00 | 148.60 | 149.50 | 85,938 |
| 31 Mar 16 |
149.50000 +0.00 |
150.40 | 148.00 | 149.50 | 163,619 |
| 30 Mar 16 |
149.50000 -0.50 |
151.00 | 148.00 | 150.50 | 267,476 |
| 29 Mar 16 |
150.00000 +1.50 |
151.00 | 148.00 | 148.50 | 123,306 |
| 24 Mar 16 |
148.50000 +0.00 |
150.00 | 148.00 | 148.50 | 62,233 |
| 23 Mar 16 |
148.50000 -1.50 |
150.00 | 147.00 | 150.00 | 85,032 |
| 22 Mar 16 |
150.00000 +0.00 |
152.00 | 148.00 | 150.00 | 114,331 |
| 21 Mar 16 |
150.00000 +4.50 |
150.00 | 144.10 | 145.50 | 230,811 |
| 18 Mar 16 |
145.50000 -0.50 |
146.75 | 143.28 | 146.00 | 8,019,707 |
| 17 Mar 16 |
146.00000 -1.00 |
146.50 | 140.10 | 145.00 | 620,389 |
| 16 Mar 16 |
147.00000 +0.00 |
147.00 | 146.00 | 147.00 | 49,104 |
| 15 Mar 16 |
147.00000 -2.00 |
148.70 | 147.00 | 148.70 | 62,434 |
| 14 Mar 16 |
149.00000 -1.00 |
150.91 | 148.00 | 150.00 | 132,665 |
| 11 Mar 16 |
150.00000 +0.00 |
153.90 | 148.00 | 150.00 | 275,894 |
| 10 Mar 16 |
150.00000 -1.50 |
152.00 | 146.17 | 151.50 | 34,217 |
| 09 Mar 16 |
151.50000 +0.00 |
152.55 | 150.10 | 151.50 | 41,243 |
| 08 Mar 16 |
151.50000 +0.00 |
151.65 | 151.00 | 151.50 | 190,236 |
| 07 Mar 16 |
151.50000 +0.00 |
152.25 | 150.00 | 151.50 | 35,665 |
| 04 Mar 16 |
151.50000 +1.00 |
155.00 | 150.00 | 150.50 | 117,891 |
| 03 Mar 16 |
150.50000 +0.50 |
152.50 | 145.70 | 150.00 | 84,710 |
| 02 Mar 16 |
150.00000 -1.00 |
153.00 | 148.00 | 151.00 | 184,532 |
| 01 Mar 16 |
151.00000 +16.50 |
151.49 | 140.51 | 143.50 | 1,723,904 |
| 29 Feb 16 |
134.50000 +0.00 |
135.85 | 134.50 | 134.50 | 108,337 |
| 26 Feb 16 |
134.50000 +0.00 |
135.49 | 134.00 | 134.50 | 75,847 |
| 25 Feb 16 |
134.50000 +0.00 |
135.00 | 133.00 | 134.50 | 37,778 |
| 24 Feb 16 |
134.50000 +0.00 |
135.50 | 133.15 | 134.50 | 17,169 |
| 23 Feb 16 |
134.50000 +0.00 |
135.50 | 133.00 | 134.50 | 27,808 |
| 22 Feb 16 |
134.50000 +0.00 |
135.50 | 134.50 | 134.50 | 89,658 |
| 19 Feb 16 |
134.50000 +0.00 |
136.00 | 133.15 | 134.50 | 15,054 |
| 18 Feb 16 |
134.50000 +0.00 |
135.00 | 133.15 | 134.50 | 11,772 |
| 17 Feb 16 |
134.50000 +0.50 |
135.00 | 133.15 | 134.00 | 25,718 |
| 16 Feb 16 |
134.00000 -1.50 |
138.00 | 133.00 | 135.50 | 25,013 |
| 15 Feb 16 |
135.50000 +0.00 |
135.50 | 133.00 | 135.50 | 83,954 |
| 12 Feb 16 |
135.50000 -0.90 |
137.00 | 135.00 | 137.00 | 66,157 |
| 11 Feb 16 |
136.39999 -0.60 |
136.40 | 135.28 | 136.40 | 36,538 |
| 10 Feb 16 |
137.00000 +0.00 |
137.00 | 135.00 | 137.00 | 392,927 |
| 09 Feb 16 |
137.00000 -2.50 |
139.00 | 136.10 | 139.00 | 58,486 |
| 08 Feb 16 |
139.50000 +2.50 |
142.00 | 137.15 | 137.50 | 209,325 |
| 05 Feb 16 |
137.00000 -3.00 |
139.90 | 135.10 | 139.90 | 59,710 |
| 04 Feb 16 |
140.00000 +3.00 |
140.00 | 136.65 | 137.00 | 71,631 |
| 03 Feb 16 |
137.00000 -1.50 |
139.50 | 135.88 | 138.50 | 69,874 |
| 02 Feb 16 |
138.50000 -1.50 |
140.00 | 138.20 | 140.00 | 45,252 |
| 01 Feb 16 |
140.00000 +0.00 |
142.00 | 140.00 | 140.00 | 24,443 |
| 29 Jan 16 |
140.00000 +0.00 |
142.00 | 140.00 | 140.00 | 11,983 |
| 28 Jan 16 |
140.00000 +2.00 |
140.00 | 137.60 | 137.60 | 135,871 |
| 27 Jan 16 |
138.00000 -0.50 |
139.40 | 137.10 | 138.50 | 51,458 |
| 26 Jan 16 |
138.50000 +0.00 |
139.70 | 136.00 | 137.50 | 71,026 |
| 25 Jan 16 |
138.50000 +1.00 |
140.00 | 137.00 | 137.50 | 60,970 |
| 22 Jan 16 |
137.50000 +2.50 |
140.50 | 136.80 | 136.80 | 77,378 |
| 21 Jan 16 |
135.00000 +5.00 |
137.00 | 129.10 | 130.00 | 1,299,880 |
| 20 Jan 16 |
130.00000 -4.50 |
135.00 | 128.00 | 134.50 | 240,876 |
| 19 Jan 16 |
134.50000 +0.00 |
137.64 | 133.02 | 134.50 | 273,279 |
| 18 Jan 16 |
134.50000 -1.00 |
142.00 | 133.02 | 141.00 | 153,524 |
| 15 Jan 16 |
135.50000 -3.45 |
140.00 | 134.00 | 138.50 | 110,563 |
| 14 Jan 16 |
138.95000 +0.45 |
140.00 | 138.95 | 138.95 | 31,840 |
| 13 Jan 16 |
138.50000 +1.00 |
140.00 | 137.60 | 137.60 | 64,793 |
| 12 Jan 16 |
137.50000 +0.50 |
138.75 | 136.25 | 137.00 | 128,807 |
| 11 Jan 16 |
137.00000 -1.50 |
138.80 | 135.10 | 138.50 | 131,329 |
| 08 Jan 16 |
138.50000 +1.50 |
142.16 | 137.00 | 137.00 | 525,929 |
| 07 Jan 16 |
137.00000 +18.50 |
142.75 | 128.13 | 128.13 | 759,016 |
| 06 Jan 16 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 35,473 |
| 05 Jan 16 |
118.50000 +0.00 |
119.00 | 118.50 | 118.50 | 24,615 |
| 04 Jan 16 |
118.50000 +0.00 |
120.00 | 117.10 | 118.50 | 30,868 |
| 31 Dec 15 |
118.50000 +0.00 |
119.49 | 118.00 | 118.50 | 6,729 |
| 30 Dec 15 |
118.50000 -0.50 |
120.00 | 117.78 | 118.50 | 6,626 |
| 29 Dec 15 |
119.00000 +0.50 |
120.00 | 119.00 | 119.00 | 13,491 |
| 24 Dec 15 |
118.50000 -1.48 |
118.50 | 118.50 | 118.50 | 0 |
| 23 Dec 15 |
119.98000 +1.48 |
120.00 | 119.98 | 119.98 | 7,152 |
| 22 Dec 15 |
118.50000 -0.50 |
119.00 | 117.51 | 118.50 | 1,069 |
| 21 Dec 15 |
119.00000 +0.50 |
119.00 | 119.00 | 119.00 | 28,602 |
| 18 Dec 15 |
118.50000 +0.00 |
119.00 | 118.50 | 118.50 | 20,636 |
| 17 Dec 15 |
118.50000 +0.00 |
119.00 | 117.78 | 118.50 | 15,540 |
| 16 Dec 15 |
118.50000 +1.00 |
120.00 | 118.00 | 118.00 | 131,017 |
| 15 Dec 15 |
117.50000 +0.00 |
119.30 | 117.00 | 117.50 | 383,750 |
| 14 Dec 15 |
117.50000 +0.00 |
120.00 | 117.00 | 117.50 | 17,021 |
| 11 Dec 15 |
117.50000 +0.00 |
119.50 | 116.55 | 117.50 | 10,966 |
| 10 Dec 15 |
117.50000 -1.00 |
118.75 | 115.60 | 118.50 | 53,519 |
| 09 Dec 15 |
118.50000 +0.00 |
119.00 | 117.10 | 118.50 | 31,170 |
| 08 Dec 15 |
118.50000 -4.00 |
121.05 | 117.15 | 121.05 | 54,408 |
| 07 Dec 15 |
122.50000 -0.50 |
124.60 | 121.00 | 123.00 | 33,538 |
| 04 Dec 15 |
123.00000 +0.00 |
123.67 | 122.20 | 123.00 | 39,986 |
| 03 Dec 15 |
123.00000 -0.50 |
124.00 | 123.00 | 123.50 | 58,946 |
| 02 Dec 15 |
123.50000 +1.50 |
124.70 | 121.00 | 122.00 | 67,755 |
| 01 Dec 15 |
122.00000 +1.00 |
124.20 | 120.25 | 121.00 | 106,762 |
| 30 Nov 15 |
121.00000 +0.50 |
121.82 | 120.00 | 121.00 | 68,985 |
| 27 Nov 15 |
120.50000 +0.00 |
121.90 | 120.00 | 120.50 | 13,149 |
| 26 Nov 15 |
120.50000 +0.50 |
121.80 | 120.50 | 120.50 | 48,027 |
| 25 Nov 15 |
120.00000 +1.50 |
121.00 | 117.45 | 118.50 | 47,672 |
| 24 Nov 15 |
118.50000 +0.00 |
118.75 | 116.50 | 118.50 | 145,803 |
| 23 Nov 15 |
118.50000 -1.50 |
120.50 | 116.00 | 120.00 | 197,062 |
| 20 Nov 15 |
120.00000 +0.50 |
121.00 | 119.00 | 119.50 | 197,573 |
| 19 Nov 15 |
119.50000 -7.00 |
125.00 | 117.00 | 125.00 | 147,417 |
| 18 Nov 15 |
126.50000 -1.50 |
128.00 | 126.00 | 128.00 | 31,061 |
| 17 Nov 15 |
128.00000 -2.75 |
130.00 | 126.00 | 130.00 | 64,065 |
| 16 Nov 15 |
130.75000 -0.25 |
130.75 | 130.00 | 130.75 | 10,103 |
| 13 Nov 15 |
131.00000 +1.00 |
131.00 | 128.00 | 130.00 | 44,970 |
| 12 Nov 15 |
130.00000 +1.00 |
130.50 | 128.00 | 129.00 | 9,466 |
| 11 Nov 15 |
129.00000 -1.35 |
131.00 | 128.00 | 131.00 | 49,860 |
| 10 Nov 15 |
130.35001 -1.15 |
130.35 | 130.15 | 130.35 | 16,638 |
| 09 Nov 15 |
131.50000 -1.00 |
132.00 | 129.50 | 132.00 | 51,934 |
| 06 Nov 15 |
132.50000 +0.00 |
132.50 | 130.00 | 132.50 | 36,228 |
| 05 Nov 15 |
132.50000 -0.50 |
133.50 | 130.00 | 133.00 | 36,321 |
| 04 Nov 15 |
133.00000 -1.00 |
134.00 | 131.60 | 133.00 | 64,215 |
| 03 Nov 15 |
134.00000 +1.00 |
134.00 | 134.00 | 134.00 | 28,282 |
| 02 Nov 15 |
133.00000 -2.00 |
136.40 | 131.00 | 135.00 | 39,919 |
| 30 Oct 15 |
135.00000 +6.00 |
137.00 | 129.00 | 129.00 | 97,472 |
| 29 Oct 15 |
129.00000 +0.00 |
129.50 | 128.55 | 129.00 | 89,009 |
| 28 Oct 15 |
129.00000 +0.00 |
130.00 | 129.00 | 129.00 | 16,610 |
| 27 Oct 15 |
129.00000 -3.00 |
132.00 | 128.00 | 132.00 | 52,428 |
| 26 Oct 15 |
132.00000 +0.00 |
132.00 | 131.00 | 132.00 | 7,066 |
| 23 Oct 15 |
132.00000 -0.50 |
132.00 | 131.90 | 132.00 | 3,558 |
| 22 Oct 15 |
132.50000 +0.10 |
133.00 | 131.00 | 132.50 | 27,863 |
| 21 Oct 15 |
132.39999 -0.10 |
132.40 | 132.00 | 132.40 | 1,587 |
| 20 Oct 15 |
132.50000 +0.00 |
132.50 | 131.00 | 132.50 | 21,996 |
| 19 Oct 15 |
132.50000 +0.50 |
132.50 | 131.00 | 132.00 | 7,916 |
| 16 Oct 15 |
132.00000 -0.50 |
132.00 | 130.00 | 132.00 | 9,717 |
| 15 Oct 15 |
132.50000 -0.50 |
133.50 | 130.00 | 133.00 | 174,261 |
| 14 Oct 15 |
133.00000 -4.90 |
137.00 | 131.00 | 137.00 | 58,226 |
| 13 Oct 15 |
137.89999 -0.10 |
137.90 | 136.00 | 137.90 | 904 |
| 12 Oct 15 |
138.00000 +0.00 |
138.00 | 138.00 | 138.00 | 0 |
| 09 Oct 15 |
138.00000 +0.00 |
138.00 | 136.00 | 138.00 | 5,485 |
| 08 Oct 15 |
138.00000 +0.00 |
138.50 | 136.00 | 138.00 | 4,626 |
| 07 Oct 15 |
138.00000 -0.50 |
138.65 | 136.00 | 138.50 | 17,685 |
| 06 Oct 15 |
138.50000 +0.00 |
138.80 | 137.00 | 138.50 | 8,734 |
| 05 Oct 15 |
138.50000 -0.50 |
139.50 | 137.00 | 139.00 | 30,206 |
| 02 Oct 15 |
139.00000 -3.30 |
142.50 | 138.00 | 142.00 | 30,439 |
| 01 Oct 15 |
142.30000 -0.20 |
142.30 | 142.30 | 142.30 | 4,000 |
| 30 Sep 15 |
142.50000 +0.50 |
144.00 | 140.25 | 142.00 | 27,522 |
| 29 Sep 15 |
142.00000 -1.50 |
143.50 | 140.50 | 143.50 | 70,550 |
| 28 Sep 15 |
143.50000 +0.00 |
143.50 | 143.50 | 143.50 | 0 |
| 25 Sep 15 |
143.50000 -0.50 |
145.00 | 143.00 | 143.50 | 11,564 |
| 24 Sep 15 |
144.00000 +0.00 |
144.00 | 144.00 | 144.00 | 1,736 |
| 23 Sep 15 |
144.00000 +0.50 |
144.00 | 144.00 | 144.00 | 2,838 |
| 22 Sep 15 |
143.50000 -1.50 |
146.75 | 143.00 | 145.00 | 328,390 |
| 21 Sep 15 |
145.00000 +0.50 |
147.00 | 144.00 | 144.50 | 83,892 |
| 18 Sep 15 |
144.50000 +1.50 |
147.00 | 144.20 | 144.20 | 33,609 |
| 17 Sep 15 |
143.00000 +0.00 |
145.00 | 142.55 | 143.00 | 242,437 |
| 16 Sep 15 |
143.00000 +0.00 |
144.50 | 142.60 | 143.00 | 31,760 |
| 15 Sep 15 |
143.00000 +1.00 |
144.00 | 141.50 | 142.00 | 158,570 |
| 14 Sep 15 |
142.00000 +0.50 |
142.95 | 140.55 | 141.50 | 61,419 |
| 11 Sep 15 |
141.50000 +0.00 |
142.85 | 140.50 | 141.50 | 362,513 |
| 10 Sep 15 |
141.50000 -1.50 |
143.00 | 140.40 | 143.00 | 119,457 |
| 09 Sep 15 |
143.00000 -0.50 |
145.00 | 142.00 | 143.50 | 93,197 |
| 08 Sep 15 |
143.50000 +5.00 |
145.45 | 140.00 | 142.50 | 707,068 |
| 07 Sep 15 |
138.50000 +2.50 |
139.00 | 135.05 | 136.00 | 57,105 |
| 04 Sep 15 |
136.00000 -0.50 |
137.25 | 135.00 | 136.50 | 42,174 |
| 03 Sep 15 |
136.50000 -2.00 |
138.49 | 135.00 | 138.49 | 75,086 |
| 02 Sep 15 |
138.50000 -1.25 |
139.71 | 137.50 | 139.71 | 25,246 |
| 01 Sep 15 |
139.75000 +0.00 |
139.75 | 138.00 | 139.75 | 7,271 |
| 28 Aug 15 |
139.75000 +0.35 |
140.40 | 137.50 | 139.00 | 120,488 |
| 27 Aug 15 |
139.39999 +0.90 |
139.40 | 137.50 | 138.50 | 38,773 |
| 26 Aug 15 |
138.50000 -1.00 |
140.00 | 137.00 | 139.50 | 97,422 |
| 25 Aug 15 |
139.50000 +2.00 |
141.00 | 136.00 | 138.50 | 156,009 |
| 24 Aug 15 |
137.50000 -9.00 |
147.36 | 135.70 | 146.00 | 95,087 |
| 21 Aug 15 |
146.50000 +0.00 |
147.00 | 143.00 | 146.50 | 33,613 |
| 20 Aug 15 |
146.50000 +0.50 |
147.00 | 144.50 | 146.00 | 33,692 |
| 19 Aug 15 |
146.00000 +0.50 |
147.00 | 144.00 | 145.50 | 109,250 |
| 18 Aug 15 |
145.50000 +0.00 |
146.80 | 145.00 | 145.50 | 11,811 |
| 17 Aug 15 |
145.50000 +0.00 |
146.80 | 145.00 | 145.50 | 4,285 |
| 14 Aug 15 |
145.50000 +1.00 |
147.06 | 145.50 | 145.50 | 180,466 |
| 13 Aug 15 |
144.50000 -0.50 |
144.50 | 144.50 | 144.50 | 2,500 |
| 12 Aug 15 |
145.00000 +0.10 |
146.36 | 142.92 | 145.00 | 214,445 |
| 11 Aug 15 |
144.89999 -0.10 |
144.90 | 143.00 | 144.90 | 20,000 |
| 10 Aug 15 |
145.00000 -1.00 |
147.00 | 143.92 | 146.50 | 16,161 |
| 07 Aug 15 |
146.00000 +0.00 |
146.00 | 146.00 | 146.00 | 2,000 |
| 06 Aug 15 |
146.00000 -0.25 |
146.00 | 144.00 | 146.00 | 18,691 |
| 05 Aug 15 |
146.25000 -0.25 |
146.25 | 146.25 | 146.25 | 5,388 |
| 04 Aug 15 |
146.50000 +3.50 |
147.00 | 143.78 | 143.78 | 57,365 |
| 03 Aug 15 |
143.00000 +0.00 |
143.00 | 143.00 | 143.00 | 0 |
| 31 Jul 15 |
143.00000 +0.00 |
143.78 | 143.00 | 143.00 | 10,311 |
| 30 Jul 15 |
143.00000 +0.00 |
143.70 | 143.00 | 143.00 | 11,678 |
| 29 Jul 15 |
143.00000 +2.50 |
143.50 | 140.35 | 140.50 | 32,610 |
| 28 Jul 15 |
140.50000 -5.50 |
144.30 | 137.18 | 144.30 | 101,480 |
| 27 Jul 15 |
146.00000 -1.00 |
146.96 | 144.10 | 146.96 | 23,127 |
| 24 Jul 15 |
147.00000 -0.80 |
147.50 | 146.00 | 147.50 | 63,188 |
| 23 Jul 15 |
147.80000 +0.00 |
147.80 | 146.42 | 147.80 | 78,781 |
| 22 Jul 15 |
147.80000 -0.20 |
147.80 | 147.80 | 147.80 | 2,668 |
| 21 Jul 15 |
148.00000 +0.00 |
148.00 | 146.20 | 148.00 | 4,223 |
| 20 Jul 15 |
148.00000 -1.00 |
148.80 | 146.22 | 148.80 | 56,461 |
| 17 Jul 15 |
149.00000 +0.00 |
149.00 | 148.00 | 149.00 | 21,899 |
| 16 Jul 15 |
149.00000 -0.50 |
149.90 | 148.00 | 149.50 | 160,964 |
| 15 Jul 15 |
149.50000 -0.50 |
149.90 | 148.50 | 149.50 | 34,330 |
| 14 Jul 15 |
150.00000 -0.25 |
151.00 | 150.00 | 150.00 | 33,091 |
| 13 Jul 15 |
150.25000 +1.25 |
150.50 | 150.25 | 150.25 | 10,191 |
| 10 Jul 15 |
149.00000 +0.00 |
150.50 | 147.65 | 149.00 | 165,107 |
| 09 Jul 15 |
149.00000 +0.00 |
150.00 | 147.60 | 149.00 | 328,563 |
| 08 Jul 15 |
149.00000 -0.50 |
152.00 | 147.00 | 149.50 | 75,897 |
| 07 Jul 15 |
149.50000 +3.00 |
151.80 | 147.00 | 151.80 | 304,009 |
| 06 Jul 15 |
146.50000 +0.00 |
148.00 | 144.93 | 146.50 | 12,883 |
| 03 Jul 15 |
146.50000 +0.00 |
148.00 | 146.00 | 146.50 | 11,243 |
| 02 Jul 15 |
146.50000 +0.50 |
147.00 | 145.00 | 146.50 | 26,000 |
| 01 Jul 15 |
146.00000 -1.00 |
146.90 | 145.00 | 146.90 | 17,759 |
| 30 Jun 15 |
147.00000 +0.50 |
147.00 | 145.10 | 146.50 | 113,265 |
| 29 Jun 15 |
146.50000 -3.50 |
148.00 | 145.00 | 148.00 | 28,686 |
| 26 Jun 15 |
150.00000 -0.50 |
152.00 | 149.00 | 150.50 | 17,343 |
| 25 Jun 15 |
150.50000 -0.50 |
154.00 | 149.18 | 151.00 | 29,135 |
| 24 Jun 15 |
151.00000 +2.00 |
153.00 | 149.80 | 149.80 | 55,972 |
| 23 Jun 15 |
149.00000 +0.15 |
150.00 | 148.55 | 148.55 | 17,725 |
| 22 Jun 15 |
148.85001 +0.35 |
148.85 | 148.85 | 148.85 | 1,344 |
| 19 Jun 15 |
148.50000 +1.10 |
150.00 | 144.00 | 147.50 | 123,961 |
| 18 Jun 15 |
147.39999 -0.10 |
147.40 | 145.00 | 147.40 | 9,684 |
| 17 Jun 15 |
147.50000 +1.50 |
147.75 | 146.00 | 147.00 | 19,428 |
| 16 Jun 15 |
146.00000 -2.00 |
146.00 | 146.00 | 146.00 | 7,600 |
| 15 Jun 15 |
148.00000 +0.00 |
148.98 | 146.04 | 148.00 | 3,857 |
| 12 Jun 15 |
148.00000 +0.50 |
148.00 | 146.00 | 148.00 | 25,641 |
| 11 Jun 15 |
147.50000 -1.00 |
148.35 | 145.00 | 148.35 | 9,705 |
| 10 Jun 15 |
148.50000 -3.00 |
151.00 | 147.00 | 151.00 | 14,821 |
| 09 Jun 15 |
151.50000 +0.00 |
153.00 | 150.00 | 151.50 | 0 |
| 08 Jun 15 |
151.50000 +0.00 |
151.50 | 150.00 | 151.50 | 0 |
| 05 Jun 15 |
151.50000 -3.50 |
153.25 | 150.00 | 153.25 | 24,216 |
| 04 Jun 15 |
155.00000 -0.50 |
155.40 | 153.00 | 155.00 | 12,314 |
| 03 Jun 15 |
155.50000 +1.00 |
155.70 | 155.50 | 155.50 | 4,569 |
| 02 Jun 15 |
154.50000 +0.00 |
157.00 | 152.00 | 154.50 | 42,329 |
| 01 Jun 15 |
154.50000 +4.00 |
158.00 | 152.00 | 152.75 | 175,455 |
| 29 May 15 |
150.50000 +6.25 |
152.00 | 143.51 | 144.25 | 770,514 |
| 28 May 15 |
144.25000 +0.00 |
144.80 | 143.50 | 144.25 | 221,866 |
| 27 May 15 |
144.25000 +1.25 |
144.80 | 143.00 | 143.00 | 199,016 |
| 26 May 15 |
143.00000 -0.50 |
144.00 | 142.00 | 143.50 | 427,804 |
| 22 May 15 |
143.50000 +0.75 |
144.70 | 142.50 | 143.50 | 92,666 |
| 21 May 15 |
142.75000 -0.75 |
142.75 | 142.00 | 142.75 | 15,000 |
| 20 May 15 |
143.50000 +0.50 |
143.60 | 142.00 | 143.00 | 1,082,585 |
| 19 May 15 |
143.00000 +5.50 |
144.50 | 137.50 | 137.50 | 495,920 |
| 18 May 15 |
137.50000 -4.50 |
143.00 | 132.00 | 142.00 | 360,252 |
| 15 May 15 |
142.00000 +0.00 |
143.50 | 142.00 | 142.00 | 61,689 |
| 14 May 15 |
142.00000 +0.50 |
143.00 | 141.25 | 141.50 | 61,904 |
| 13 May 15 |
141.50000 +4.00 |
142.00 | 136.27 | 137.50 | 113,555 |
| 12 May 15 |
137.50000 +0.00 |
139.40 | 136.00 | 137.50 | 16,537 |
| 11 May 15 |
137.50000 +0.00 |
139.40 | 135.25 | 137.50 | 28,228 |
| 08 May 15 |
137.50000 +0.00 |
138.75 | 135.00 | 137.50 | 29,189 |
| 07 May 15 |
137.50000 -0.50 |
138.00 | 136.00 | 138.00 | 21,162 |
| 06 May 15 |
138.00000 -3.00 |
140.00 | 136.00 | 140.00 | 20,000 |
| 05 May 15 |
141.00000 -0.50 |
141.35 | 140.00 | 141.35 | 46,639 |
| 01 May 15 |
141.50000 +0.00 |
141.50 | 140.00 | 141.50 | 66,397 |
| 30 Apr 15 |
141.50000 +0.15 |
141.50 | 140.00 | 141.50 | 32,800 |
| 29 Apr 15 |
141.35001 -0.15 |
141.35 | 141.18 | 141.35 | 10,756 |
| 28 Apr 15 |
141.50000 +0.50 |
142.00 | 140.00 | 141.00 | 60,174 |
| 27 Apr 15 |
141.00000 -0.50 |
143.00 | 140.00 | 141.50 | 84,299 |
| 24 Apr 15 |
141.50000 +0.00 |
142.40 | 140.00 | 141.50 | 31,320 |
| 23 Apr 15 |
141.50000 -2.00 |
142.50 | 141.00 | 142.50 | 67,495 |
| 22 Apr 15 |
143.50000 +4.00 |
146.00 | 139.60 | 139.60 | 414,897 |
| 21 Apr 15 |
139.50000 +2.00 |
142.00 | 138.00 | 138.00 | 94,659 |
| 20 Apr 15 |
137.50000 +4.00 |
140.00 | 133.00 | 133.50 | 364,796 |
| 17 Apr 15 |
133.50000 +3.50 |
135.23 | 131.85 | 131.85 | 140,545 |
| 16 Apr 15 |
130.00000 -3.50 |
132.40 | 130.00 | 132.40 | 27,959 |
| 15 Apr 15 |
133.50000 +0.00 |
135.70 | 131.50 | 133.50 | 106,507 |
| 14 Apr 15 |
133.50000 -0.45 |
135.70 | 133.50 | 133.50 | 77,191 |
| 13 Apr 15 |
133.95000 +0.45 |
135.80 | 133.95 | 133.95 | 82,893 |
| 10 Apr 15 |
133.50000 +0.50 |
136.00 | 132.50 | 133.50 | 640,928 |
| 09 Apr 15 |
133.00000 -0.50 |
135.00 | 131.30 | 133.50 | 48,660 |
| 08 Apr 15 |
133.50000 +0.00 |
139.61 | 132.00 | 133.50 | 191,914 |
| 07 Apr 15 |
133.50000 +18.00 |
135.00 | 120.00 | 120.00 | 310,260 |
| 02 Apr 15 |
115.50000 +0.00 |
118.00 | 115.50 | 115.50 | 27,178 |
| 01 Apr 15 |
115.50000 +2.00 |
117.90 | 114.00 | 114.00 | 29,137 |
| 31 Mar 15 |
113.50000 -1.25 |
114.97 | 113.00 | 114.00 | 9,578 |
| 30 Mar 15 |
114.75000 +1.25 |
115.00 | 114.75 | 114.75 | 11,839 |
| 27 Mar 15 |
113.50000 +0.00 |
114.99 | 112.00 | 113.50 | 13,478 |
| 26 Mar 15 |
113.50000 +0.00 |
114.85 | 112.78 | 113.50 | 16,036 |
| 25 Mar 15 |
113.50000 +0.72 |
113.50 | 113.50 | 113.50 | 0 |
| 24 Mar 15 |
112.78000 -0.72 |
112.78 | 112.78 | 112.78 | 5,000 |
| 23 Mar 15 |
113.50000 +0.00 |
113.50 | 113.50 | 113.50 | 0 |
| 20 Mar 15 |
113.50000 +0.50 |
114.25 | 112.50 | 113.50 | 110,000 |
| 19 Mar 15 |
113.00000 +0.00 |
113.00 | 112.00 | 113.00 | 56,500 |
| 18 Mar 15 |
113.00000 +0.50 |
113.00 | 112.11 | 113.00 | 40,000 |
| 17 Mar 15 |
112.50000 -0.25 |
112.84 | 112.10 | 112.75 | 93,951 |
| 16 Mar 15 |
112.75000 +0.00 |
112.85 | 112.10 | 112.75 | 17,228 |
| 13 Mar 15 |
112.75000 +0.00 |
112.85 | 112.10 | 112.75 | 24,971 |
| 12 Mar 15 |
112.75000 +0.00 |
112.75 | 112.10 | 112.75 | 22,695 |
| 11 Mar 15 |
112.75000 +0.00 |
113.00 | 112.10 | 112.75 | 19,041 |
| 10 Mar 15 |
112.75000 +0.70 |
113.40 | 112.10 | 112.75 | 131,845 |
| 09 Mar 15 |
112.05000 +0.04 |
112.05 | 112.01 | 112.05 | 24,746 |
| 06 Mar 15 |
112.01500 -0.74 |
112.01 | 112.01 | 112.01 | 15,000 |
| 05 Mar 15 |
112.75000 +0.00 |
112.75 | 112.05 | 112.75 | 60,824 |
| 04 Mar 15 |
112.75000 +0.00 |
112.75 | 112.10 | 112.75 | 50,000 |
| 03 Mar 15 |
112.75000 +0.00 |
113.00 | 112.00 | 112.75 | 39,674 |
| 02 Mar 15 |
112.75000 -0.74 |
113.00 | 112.50 | 112.75 | 52,995 |
| 27 Feb 15 |
113.48500 +0.74 |
113.49 | 113.49 | 113.49 | 3,200 |
| 26 Feb 15 |
112.75000 +0.00 |
113.49 | 112.00 | 112.75 | 157,400 |
| 25 Feb 15 |
112.75000 +1.25 |
113.50 | 111.50 | 111.50 | 177,873 |
| 24 Feb 15 |
111.50000 +0.00 |
112.00 | 111.30 | 111.50 | 31,344 |
| 23 Feb 15 |
111.50000 +0.00 |
112.67 | 111.25 | 111.50 | 41,899 |
| 20 Feb 15 |
111.50000 +0.00 |
111.50 | 111.50 | 111.50 | 0 |
| 19 Feb 15 |
111.50000 +0.00 |
112.22 | 111.00 | 111.50 | 102,222 |
| 18 Feb 15 |
111.50000 -0.25 |
111.75 | 111.00 | 111.50 | 12,115 |
| 17 Feb 15 |
111.75000 -0.17 |
111.75 | 111.75 | 111.75 | 3,570 |
| 16 Feb 15 |
111.92000 -0.08 |
113.00 | 111.92 | 112.00 | 29,467 |
| 13 Feb 15 |
112.00000 -1.00 |
113.00 | 110.22 | 113.00 | 93,532 |
| 12 Feb 15 |
113.00000 -1.92 |
113.00 | 111.00 | 113.00 | 85,133 |
| 11 Feb 15 |
114.92000 +1.92 |
114.92 | 111.00 | 114.92 | 20,082 |
| 10 Feb 15 |
113.00000 -2.00 |
113.00 | 113.00 | 113.00 | 833 |
| 09 Feb 15 |
115.00000 -2.50 |
116.00 | 114.00 | 116.00 | 45,410 |
| 06 Feb 15 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 0 |
| 05 Feb 15 |
117.50000 -0.45 |
117.95 | 115.05 | 117.50 | 9,812 |
| 04 Feb 15 |
117.95000 +0.95 |
120.00 | 117.95 | 117.95 | 22,396 |
| 03 Feb 15 |
117.00000 -0.50 |
117.00 | 115.00 | 117.00 | 6,652 |
| 02 Feb 15 |
117.50000 -1.00 |
118.00 | 115.00 | 118.00 | 10,324 |
| 30 Jan 15 |
118.50000 -1.50 |
118.50 | 118.00 | 118.50 | 6,344 |
| 29 Jan 15 |
120.00000 +0.00 |
122.00 | 118.00 | 120.00 | 21,395 |
| 28 Jan 15 |
120.00000 -1.00 |
120.75 | 118.05 | 120.75 | 13,726 |
| 27 Jan 15 |
121.00000 -2.50 |
121.50 | 120.00 | 121.50 | 14,040 |
| 26 Jan 15 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 82,771 |
| 23 Jan 15 |
123.50000 +0.50 |
123.50 | 123.50 | 123.50 | 419 |
| 22 Jan 15 |
123.00000 -1.00 |
123.00 | 122.00 | 123.00 | 60,270 |
| 21 Jan 15 |
124.00000 +0.00 |
124.00 | 122.00 | 124.00 | 118,630 |
| 20 Jan 15 |
124.00000 +4.00 |
127.00 | 121.25 | 122.50 | 276,019 |
| 19 Jan 15 |
120.00000 +0.00 |
120.00 | 119.00 | 120.00 | 35,000 |
| 16 Jan 15 |
120.00000 +1.00 |
120.00 | 119.00 | 120.00 | 86,440 |
| 15 Jan 15 |
119.00000 -1.00 |
119.00 | 118.00 | 119.00 | 9,678 |
| 14 Jan 15 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 112,332 |
| 13 Jan 15 |
120.00000 +0.00 |
120.75 | 120.00 | 120.00 | 63,913 |
| 12 Jan 15 |
120.00000 +0.00 |
121.00 | 120.00 | 120.00 | 4,746 |
| 09 Jan 15 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 90,000 |
| 08 Jan 15 |
120.00000 +0.00 |
120.00 | 119.50 | 120.00 | 168,644 |
| 07 Jan 15 |
120.00000 +0.50 |
122.00 | 119.20 | 119.50 | 17,928 |
| 06 Jan 15 |
119.50000 +0.50 |
119.50 | 117.00 | 119.50 | 11,050 |
| 05 Jan 15 |
119.00000 +1.11 |
119.00 | 116.00 | 119.00 | 33,500 |
| 02 Jan 15 |
117.88820 -1.11 |
117.89 | 117.89 | 117.89 | 4,641 |
| 31 Dec 14 |
119.00000 +0.00 |
119.00 | 119.00 | 119.00 | 0 |
| 30 Dec 14 |
119.00000 -1.00 |
119.00 | 119.00 | 119.00 | 10,000 |
| 29 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 24 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 23 Dec 14 |
120.00000 +1.00 |
120.00 | 117.00 | 120.00 | 64,178 |
| 22 Dec 14 |
119.00000 +0.53 |
119.50 | 117.70 | 118.50 | 86,000 |
| 19 Dec 14 |
118.47000 -0.03 |
118.47 | 117.00 | 118.47 | 21,750 |
| 18 Dec 14 |
118.50000 +2.00 |
120.00 | 117.25 | 117.50 | 110,000 |
| 17 Dec 14 |
116.50000 +1.00 |
118.00 | 116.00 | 116.00 | 77,001 |
| 16 Dec 14 |
115.50000 -2.00 |
115.85 | 115.00 | 115.85 | 7,110 |
| 15 Dec 14 |
117.50000 +0.50 |
117.50 | 117.50 | 117.50 | 0 |
| 12 Dec 14 |
117.00000 -0.50 |
117.00 | 115.50 | 117.00 | 8,100 |
| 11 Dec 14 |
117.50000 -4.50 |
120.00 | 115.00 | 120.00 | 87,762 |
| 10 Dec 14 |
122.00000 -2.00 |
124.00 | 120.00 | 122.00 | 39,500 |
| 09 Dec 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 32,700 |
| 08 Dec 14 |
124.00000 +2.00 |
124.00 | 124.00 | 124.00 | 2,250 |
| 05 Dec 14 |
122.00000 +1.50 |
123.00 | 120.00 | 120.50 | 28,500 |
| 04 Dec 14 |
120.50000 -0.50 |
122.00 | 119.92 | 120.50 | 10,000 |
| 03 Dec 14 |
121.00000 +1.00 |
122.00 | 121.00 | 121.00 | 7,909 |
| 02 Dec 14 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 0 |
| 01 Dec 14 |
120.00000 +3.50 |
122.00 | 116.25 | 117.00 | 92,618 |
| 28 Nov 14 |
116.50000 +4.00 |
118.00 | 114.28 | 114.28 | 43,500 |
| 27 Nov 14 |
112.50000 +0.00 |
114.00 | 112.50 | 112.50 | 35,000 |
| 26 Nov 14 |
112.50000 +0.00 |
112.50 | 112.50 | 112.50 | 0 |
| 25 Nov 14 |
112.50000 -0.50 |
112.50 | 112.50 | 112.50 | 0 |
| 24 Nov 14 |
113.00000 +1.00 |
113.00 | 113.00 | 113.00 | 2,204 |
| 21 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 20 Nov 14 |
112.00000 +1.00 |
112.00 | 112.00 | 112.00 | 0 |
| 19 Nov 14 |
111.00000 -1.00 |
111.00 | 110.00 | 111.00 | 38,548 |
| 18 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 17 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 14 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 13 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 12 Nov 14 |
112.00000 -2.00 |
113.50 | 110.00 | 113.50 | 48,000 |
| 11 Nov 14 |
114.00000 +2.00 |
114.00 | 112.00 | 112.00 | 28,292 |
| 10 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 5,000 |
| 07 Nov 14 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 0 |
| 06 Nov 14 |
112.00000 +1.50 |
112.00 | 112.00 | 112.00 | 5,000 |
| 05 Nov 14 |
110.50000 -2.50 |
113.50 | 108.00 | 113.50 | 112,207 |
| 04 Nov 14 |
113.00000 -0.50 |
113.00 | 113.00 | 113.00 | 5,000 |
| 03 Nov 14 |
113.50000 -0.50 |
113.50 | 113.50 | 113.50 | 2,150 |
| 31 Oct 14 |
114.00000 -1.00 |
114.00 | 113.25 | 114.00 | 6,167 |
| 30 Oct 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 29 Oct 14 |
115.00000 +1.00 |
116.00 | 113.00 | 115.00 | 326,506 |
| 28 Oct 14 |
114.00000 +6.00 |
114.00 | 108.00 | 108.00 | 157,267 |
| 27 Oct 14 |
108.00000 -0.50 |
108.00 | 108.00 | 108.00 | 0 |
| 24 Oct 14 |
108.50000 +0.00 |
108.50 | 108.50 | 108.50 | 0 |
| 23 Oct 14 |
108.50000 -2.50 |
111.69 | 105.00 | 111.00 | 42,499 |
| 22 Oct 14 |
111.00000 +1.00 |
111.75 | 111.00 | 111.00 | 51,587 |
| 21 Oct 14 |
110.00000 -1.00 |
110.00 | 109.60 | 110.00 | 8,207 |
| 20 Oct 14 |
111.00000 +3.00 |
112.00 | 107.70 | 108.00 | 58,571 |
| 17 Oct 14 |
108.00000 +2.50 |
108.00 | 105.25 | 105.50 | 76,784 |
| 16 Oct 14 |
105.50000 +0.00 |
106.00 | 105.25 | 106.00 | 199,625 |
| 15 Oct 14 |
105.50000 -6.50 |
112.00 | 105.00 | 112.00 | 37,915 |
| 14 Oct 14 |
112.00000 -3.50 |
112.00 | 112.00 | 112.00 | 10,106 |
| 13 Oct 14 |
115.50000 +0.25 |
115.50 | 115.50 | 115.50 | 0 |
| 10 Oct 14 |
115.25000 -0.25 |
115.25 | 115.00 | 115.25 | 2,116 |
| 09 Oct 14 |
115.50000 +0.50 |
115.50 | 115.00 | 115.50 | 87,730 |
| 08 Oct 14 |
115.00000 -3.00 |
118.50 | 114.25 | 118.50 | 83,823 |
| 07 Oct 14 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 30,734 |
| 06 Oct 14 |
119.00000 -4.50 |
124.00 | 118.00 | 124.00 | 281,415 |
| 03 Oct 14 |
123.50000 -5.50 |
126.00 | 122.50 | 126.00 | 90,584 |
| 02 Oct 14 |
129.00000 -0.50 |
129.00 | 127.00 | 129.00 | 13,960 |
| 01 Oct 14 |
129.50000 +1.50 |
129.50 | 129.50 | 129.50 | 0 |
| 30 Sep 14 |
128.00000 +0.00 |
129.20 | 126.00 | 128.00 | 21,547 |
| 29 Sep 14 |
128.00000 +0.00 |
129.20 | 126.00 | 128.00 | 11,455 |
| 26 Sep 14 |
128.00000 -0.50 |
130.00 | 126.50 | 128.50 | 20,840 |
| 25 Sep 14 |
128.50000 +0.00 |
130.00 | 128.00 | 128.50 | 10,806 |
| 24 Sep 14 |
128.50000 -2.00 |
132.00 | 127.00 | 130.50 | 25,834 |
| 23 Sep 14 |
130.50000 +0.00 |
130.50 | 130.50 | 130.50 | 0 |
| 22 Sep 14 |
130.50000 -0.50 |
132.00 | 129.00 | 131.00 | 111,954 |
| 19 Sep 14 |
131.00000 +0.00 |
132.00 | 127.50 | 131.00 | 84,291 |
| 18 Sep 14 |
131.00000 +0.00 |
131.00 | 131.00 | 131.00 | 0 |
| 17 Sep 14 |
131.00000 +0.00 |
132.00 | 129.00 | 131.00 | 37,955 |
| 16 Sep 14 |
131.00000 +0.00 |
132.00 | 131.00 | 131.00 | 217,787 |
| 15 Sep 14 |
131.00000 +0.00 |
132.00 | 131.00 | 131.00 | 50,520 |
| 12 Sep 14 |
131.00000 +0.50 |
132.00 | 131.00 | 131.00 | 42,602 |
| 11 Sep 14 |
130.50000 -4.00 |
133.50 | 129.00 | 133.50 | 66,844 |
| 10 Sep 14 |
134.50000 +2.00 |
137.00 | 133.00 | 133.50 | 421,302 |
| 09 Sep 14 |
132.50000 +1.50 |
134.00 | 130.19 | 131.00 | 439,753 |
| 08 Sep 14 |
131.00000 +8.00 |
135.59 | 127.97 | 127.97 | 456,372 |
| 05 Sep 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 23,097 |
| 04 Sep 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 0 |
| 03 Sep 14 |
123.00000 +0.50 |
123.00 | 122.50 | 122.50 | 288,321 |
| 02 Sep 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 5,705 |
| 01 Sep 14 |
122.50000 +0.00 |
122.50 | 121.00 | 122.50 | 66,259 |
| 29 Aug 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 5,000 |
| 28 Aug 14 |
122.50000 +0.00 |
122.50 | 122.50 | 122.50 | 0 |
| 27 Aug 14 |
122.50000 +0.50 |
122.50 | 122.50 | 122.50 | 0 |
| 26 Aug 14 |
122.00000 -1.00 |
122.00 | 122.00 | 122.00 | 8,616 |
| 22 Aug 14 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 0 |
| 21 Aug 14 |
123.00000 +0.00 |
123.00 | 122.00 | 123.00 | 29,250 |
| 20 Aug 14 |
123.00000 -0.50 |
123.00 | 123.00 | 123.00 | 5,310 |
| 19 Aug 14 |
123.50000 +0.00 |
123.50 | 123.00 | 123.50 | 25,000 |
| 18 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 0 |
| 15 Aug 14 |
123.50000 +0.50 |
123.50 | 123.45 | 123.50 | 24,112 |
| 14 Aug 14 |
123.00000 -0.50 |
123.00 | 123.00 | 123.00 | 9,648 |
| 13 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 0 |
| 12 Aug 14 |
123.50000 +0.00 |
123.50 | 123.50 | 123.50 | 151,000 |
| 11 Aug 14 |
123.50000 +0.50 |
123.50 | 123.50 | 123.50 | 0 |
| 08 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 7,100 |
| 07 Aug 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 0 |
| 06 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 1,100 |
| 05 Aug 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 0 |
| 04 Aug 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 785 |
| 01 Aug 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 0 |
| 31 Jul 14 |
124.00000 +0.00 |
124.00 | 124.00 | 124.00 | 1,763 |
| 30 Jul 14 |
124.00000 +0.00 |
124.00 | 123.00 | 124.00 | 11,000 |
| 29 Jul 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 6,199 |
| 28 Jul 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 10,000 |
| 25 Jul 14 |
124.00000 +1.00 |
124.00 | 124.00 | 124.00 | 201,428 |
| 24 Jul 14 |
123.00000 -1.00 |
123.00 | 123.00 | 123.00 | 260,000 |
| 23 Jul 14 |
124.00000 -2.00 |
124.00 | 124.00 | 124.00 | 20,000 |
| 22 Jul 14 |
126.00000 +0.00 |
126.13 | 125.00 | 126.00 | 12,568 |
| 21 Jul 14 |
126.00000 +0.00 |
126.00 | 126.00 | 126.00 | 0 |
| 18 Jul 14 |
126.00000 +2.00 |
126.00 | 126.00 | 126.00 | 2,500 |
| 17 Jul 14 |
124.00000 -1.50 |
124.00 | 124.00 | 124.00 | 3,887 |
| 16 Jul 14 |
125.50000 +2.43 |
125.50 | 123.05 | 125.50 | 151,000 |
| 15 Jul 14 |
123.07500 -2.43 |
123.07 | 123.07 | 123.07 | 373 |
| 14 Jul 14 |
125.50000 +0.00 |
126.50 | 123.90 | 125.50 | 252,443 |
| 11 Jul 14 |
125.50000 -1.00 |
126.50 | 125.00 | 126.50 | 105,000 |
| 10 Jul 14 |
126.50000 -5.50 |
131.50 | 125.00 | 131.50 | 61,335 |
| 09 Jul 14 |
132.00000 -1.50 |
132.00 | 132.00 | 132.00 | 807 |
| 08 Jul 14 |
133.50000 -0.75 |
133.50 | 133.50 | 133.50 | 749 |
| 07 Jul 14 |
134.25000 +0.00 |
134.25 | 131.50 | 134.25 | 222,269 |
| 04 Jul 14 |
134.25000 +0.00 |
136.00 | 131.50 | 134.25 | 6,188 |
| 03 Jul 14 |
134.25000 +2.25 |
140.00 | 132.00 | 137.50 | 377,052 |
| 02 Jul 14 |
132.00000 +0.00 |
132.00 | 130.06 | 132.00 | 1,151,150 |
| 01 Jul 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 30 Jun 14 |
132.00000 +0.00 |
132.00 | 130.00 | 132.00 | 165,000 |
| 27 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 26 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 100,000 |
| 25 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 24 Jun 14 |
132.00000 +0.00 |
132.00 | 132.00 | 132.00 | 0 |
| 23 Jun 14 |
132.00000 -0.50 |
134.00 | 130.00 | 132.50 | 8,626 |
| 20 Jun 14 |
132.50000 +8.50 |
134.00 | 124.00 | 124.00 | 190,409 |
| 19 Jun 14 |
124.00000 +1.50 |
125.00 | 124.00 | 124.00 | 33,603 |
| 18 Jun 14 |
122.50000 +0.00 |
124.50 | 121.25 | 122.50 | 47,500 |
| 17 Jun 14 |
122.50000 +4.50 |
124.00 | 117.00 | 117.50 | 100,730 |
| 16 Jun 14 |
118.00000 +1.50 |
118.23 | 118.00 | 118.00 | 9,965 |
| 13 Jun 14 |
116.50000 -1.45 |
116.50 | 116.50 | 116.50 | 3,714 |
| 12 Jun 14 |
117.95000 -0.04 |
118.00 | 117.95 | 117.95 | 6,687 |
| 11 Jun 14 |
117.98500 -2.01 |
119.32 | 117.99 | 119.32 | 24,623 |
| 10 Jun 14 |
120.00000 +2.00 |
121.50 | 118.00 | 120.00 | 28,928 |
| 09 Jun 14 |
118.00000 -3.50 |
118.00 | 118.00 | 118.00 | 5,660 |
| 06 Jun 14 |
121.50000 -2.50 |
123.00 | 121.00 | 121.50 | 20,132 |
| 05 Jun 14 |
124.00000 +2.50 |
124.00 | 124.00 | 124.00 | 9,648 |
| 04 Jun 14 |
121.50000 +0.00 |
121.50 | 121.50 | 121.50 | 0 |
| 03 Jun 14 |
121.50000 +1.00 |
125.00 | 120.00 | 120.50 | 77,563 |
| 02 Jun 14 |
120.50000 +4.50 |
123.00 | 118.50 | 118.50 | 24,997 |
| 30 May 14 |
116.00000 -2.00 |
116.00 | 115.50 | 116.00 | 7,000 |
| 29 May 14 |
118.00000 +0.00 |
118.00 | 118.00 | 118.00 | 0 |
| 28 May 14 |
118.00000 +0.50 |
119.00 | 117.00 | 117.50 | 93,586 |
| 27 May 14 |
117.50000 +2.50 |
118.00 | 114.60 | 114.60 | 103,454 |
| 23 May 14 |
115.00000 +3.00 |
115.00 | 110.60 | 112.00 | 21,385 |
| 22 May 14 |
112.00000 +2.00 |
112.00 | 109.00 | 110.00 | 27,318 |
| 21 May 14 |
110.00000 +1.00 |
112.00 | 108.55 | 109.00 | 72,395 |
| 20 May 14 |
109.00000 +5.00 |
109.00 | 104.58 | 104.58 | 76,487 |
| 19 May 14 |
104.00000 +4.50 |
107.00 | 102.50 | 103.00 | 116,935 |
| 16 May 14 |
99.50000 -4.50 |
103.00 | 98.00 | 103.00 | 198,543 |
| 15 May 14 |
104.00000 +0.00 |
105.00 | 104.00 | 105.00 | 9,835 |
| 14 May 14 |
104.00000 -3.00 |
104.00 | 104.00 | 104.00 | 5,000 |
| 13 May 14 |
107.00000 +1.50 |
107.00 | 107.00 | 107.00 | 16,520 |
| 12 May 14 |
105.50000 +0.50 |
105.50 | 105.50 | 105.50 | 0 |
| 09 May 14 |
105.00000 -0.06 |
105.00 | 104.06 | 105.00 | 6,000 |
| 08 May 14 |
105.06000 +0.06 |
105.06 | 105.00 | 105.06 | 5,997 |
| 07 May 14 |
105.00000 -2.00 |
105.00 | 105.00 | 105.00 | 20,000 |
| 06 May 14 |
107.00000 +0.00 |
107.00 | 107.00 | 107.00 | 0 |
| 02 May 14 |
107.00000 +0.00 |
108.50 | 105.00 | 107.00 | 24,000 |
| 01 May 14 |
107.00000 -0.50 |
107.00 | 105.00 | 107.00 | 28,500 |
| 30 Apr 14 |
107.50000 -0.50 |
108.50 | 105.00 | 107.75 | 30,941 |
| 29 Apr 14 |
108.00000 +1.70 |
108.00 | 108.00 | 108.00 | 19,000 |
| 28 Apr 14 |
106.30000 -1.45 |
106.30 | 106.30 | 106.30 | 848 |
| 25 Apr 14 |
107.75000 +0.75 |
107.75 | 107.75 | 107.75 | 0 |
| 24 Apr 14 |
107.00000 +0.25 |
107.00 | 107.00 | 107.00 | 100,000 |
| 23 Apr 14 |
106.75000 -1.00 |
106.75 | 106.30 | 106.75 | 12,000 |
| 22 Apr 14 |
107.75000 +1.50 |
107.75 | 107.75 | 107.75 | 0 |
| 17 Apr 14 |
106.25000 +0.00 |
106.25 | 106.25 | 106.25 | 500 |
| 16 Apr 14 |
106.25000 -1.25 |
106.25 | 106.25 | 106.25 | 4,000 |
| 15 Apr 14 |
107.50000 +0.00 |
107.50 | 107.50 | 107.50 | 0 |
| 14 Apr 14 |
107.50000 +2.50 |
107.50 | 105.00 | 107.50 | 69,400 |
| 11 Apr 14 |
105.00000 -3.90 |
105.00 | 105.00 | 105.00 | 8,076 |
| 10 Apr 14 |
108.90000 +0.00 |
108.90 | 108.90 | 108.90 | 4,385 |
| 09 Apr 14 |
108.90000 +0.40 |
109.00 | 108.90 | 108.90 | 3,674 |
| 08 Apr 14 |
108.50000 -4.00 |
117.75 | 106.00 | 115.50 | 365,526 |
| 07 Apr 14 |
112.50000 +1.00 |
113.40 | 111.30 | 112.50 | 9,377 |
| 04 Apr 14 |
111.50000 -0.50 |
111.50 | 111.50 | 111.50 | 15,000 |
| 03 Apr 14 |
112.00000 -0.50 |
112.00 | 111.50 | 112.00 | 40,000 |
| 02 Apr 14 |
112.50000 +0.00 |
114.00 | 111.50 | 112.50 | 9,700 |
| 01 Apr 14 |
112.50000 +1.00 |
114.00 | 111.00 | 112.50 | 31,700 |
| 31 Mar 14 |
111.50000 +0.00 |
111.50 | 111.50 | 111.50 | 5,000 |
| 28 Mar 14 |
111.50000 -1.00 |
111.50 | 111.50 | 111.50 | 14,842 |
| 27 Mar 14 |
112.50000 -0.50 |
112.62 | 111.50 | 112.62 | 9,364 |
| 26 Mar 14 |
113.00000 -1.00 |
113.00 | 112.00 | 113.00 | 12,962 |
| 25 Mar 14 |
114.00000 +0.00 |
114.00 | 113.00 | 114.00 | 6,031 |
| 24 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 0 |
| 21 Mar 14 |
114.00000 +0.00 |
114.00 | 113.10 | 114.00 | 11,741 |
| 20 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 0 |
| 19 Mar 14 |
114.00000 +0.00 |
114.00 | 113.00 | 114.00 | 27,000 |
| 18 Mar 14 |
114.00000 +0.90 |
114.00 | 114.00 | 114.00 | 0 |
| 17 Mar 14 |
113.10000 -1.90 |
113.10 | 113.10 | 113.10 | 5,000 |
| 14 Mar 14 |
115.00000 +1.90 |
115.00 | 115.00 | 115.00 | 3,684 |
| 13 Mar 14 |
113.10000 -0.88 |
113.10 | 113.10 | 113.10 | 9,362 |
| 12 Mar 14 |
113.98000 +0.88 |
113.98 | 113.10 | 113.98 | 6,572 |
| 11 Mar 14 |
113.10000 -0.90 |
113.10 | 113.02 | 113.10 | 6,174 |
| 10 Mar 14 |
114.00000 +0.30 |
114.00 | 113.00 | 114.00 | 116,105 |
| 07 Mar 14 |
113.70000 -0.30 |
113.70 | 113.70 | 113.70 | 600 |
| 06 Mar 14 |
114.00000 +0.00 |
114.00 | 114.00 | 114.00 | 50,000 |
| 05 Mar 14 |
114.00000 +0.00 |
115.00 | 113.70 | 114.00 | 11,260 |
| 04 Mar 14 |
114.00000 -0.25 |
114.00 | 114.00 | 114.00 | 0 |
| 03 Mar 14 |
114.25000 +0.00 |
115.10 | 113.70 | 114.25 | 23,500 |
| 28 Feb 14 |
114.25000 +0.00 |
114.25 | 114.25 | 114.25 | 0 |
| 27 Feb 14 |
114.25000 -0.85 |
114.25 | 114.25 | 114.25 | 0 |
| 26 Feb 14 |
115.10000 +0.10 |
115.10 | 115.10 | 115.10 | 811 |
| 25 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 24 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 21 Feb 14 |
115.00000 -0.10 |
116.00 | 115.00 | 115.00 | 14,000 |
| 20 Feb 14 |
115.10000 +0.10 |
115.10 | 115.10 | 115.10 | 25,000 |
| 19 Feb 14 |
115.00000 -2.00 |
115.00 | 115.00 | 115.00 | 1,082 |
| 18 Feb 14 |
117.00000 +2.00 |
117.00 | 117.00 | 117.00 | 12,500 |
| 17 Feb 14 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 0 |
| 14 Feb 14 |
115.00000 +0.00 |
116.50 | 114.40 | 115.00 | 20,000 |
| 13 Feb 14 |
115.00000 +0.40 |
115.00 | 115.00 | 115.00 | 0 |
| 12 Feb 14 |
114.60000 +0.00 |
114.60 | 114.60 | 114.60 | 2,000 |
| 11 Feb 14 |
114.60000 -0.40 |
114.60 | 114.60 | 114.60 | 1,591 |
| 10 Feb 14 |
115.00000 -2.00 |
116.00 | 113.50 | 115.00 | 37,198 |
| 07 Feb 14 |
117.00000 +0.50 |
117.00 | 117.00 | 117.00 | 800 |
| 06 Feb 14 |
116.50000 +1.50 |
116.50 | 116.50 | 116.50 | 10,000 |
| 05 Feb 14 |
115.00000 -1.35 |
115.25 | 114.00 | 115.25 | 87,000 |
| 04 Feb 14 |
116.35000 -0.40 |
116.35 | 115.50 | 116.35 | 12,846 |
| 03 Feb 14 |
116.75000 +1.75 |
118.00 | 115.00 | 116.50 | 20,425 |
| 31 Jan 14 |
115.00000 -1.50 |
115.00 | 115.00 | 115.00 | 5,600 |
| 30 Jan 14 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 13,570 |
| 29 Jan 14 |
116.50000 -1.00 |
121.00 | 115.00 | 118.00 | 99,704 |
| 28 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 5,000 |
| 27 Jan 14 |
117.50000 +0.00 |
120.00 | 117.50 | 117.50 | 22,931 |
| 24 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 10,000 |
| 23 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 3,000 |
| 22 Jan 14 |
117.50000 +0.00 |
117.50 | 117.50 | 117.50 | 6,950 |
| 21 Jan 14 |
117.50000 -3.50 |
120.00 | 117.50 | 120.00 | 231,260 |
| 20 Jan 14 |
121.00000 -1.50 |
121.00 | 120.05 | 121.00 | 36,453 |
| 17 Jan 14 |
122.50000 -0.50 |
122.50 | 122.50 | 122.50 | 2,000 |
| 16 Jan 14 |
123.00000 +0.00 |
125.00 | 121.80 | 123.00 | 85,100 |
| 15 Jan 14 |
123.00000 +4.00 |
124.76 | 121.00 | 121.00 | 86,497 |
| 14 Jan 14 |
119.00000 +7.50 |
120.29 | 114.50 | 114.50 | 65,508 |
| 13 Jan 14 |
111.50000 +0.00 |
114.00 | 109.00 | 111.50 | 23,038 |
| 10 Jan 14 |
111.50000 +0.50 |
111.78 | 109.00 | 111.78 | 23,137 |
| 09 Jan 14 |
111.00000 -1.50 |
111.00 | 111.00 | 111.00 | 7,200 |
| 08 Jan 14 |
112.50000 +0.00 |
114.00 | 111.00 | 112.50 | 121,245 |
| 07 Jan 14 |
112.50000 +0.00 |
112.88 | 111.30 | 112.00 | 93,794 |
| 06 Jan 14 |
112.50000 +0.00 |
113.00 | 112.50 | 112.50 | 99,380 |
| 03 Jan 14 |
112.50000 +0.00 |
113.50 | 112.50 | 112.50 | 164,502 |
| 02 Jan 14 |
112.50000 +1.00 |
114.00 | 111.50 | 111.50 | 7,190 |
| 31 Dec 13 |
111.50000 +0.00 |
114.00 | 110.00 | 111.50 | 256,785 |
| 30 Dec 13 |
111.50000 +1.50 |
112.50 | 110.00 | 111.50 | 27,500 |
| 27 Dec 13 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 2,500 |
| 24 Dec 13 |
110.00000 -3.50 |
110.00 | 110.00 | 110.00 | 15,760 |
| 23 Dec 13 |
113.50000 +1.00 |
114.00 | 113.50 | 113.50 | 25,326 |
| 20 Dec 13 |
112.50000 +1.50 |
115.00 | 111.00 | 111.00 | 23,494 |
| 19 Dec 13 |
111.00000 +9.25 |
114.00 | 102.50 | 102.50 | 35,187 |
| 18 Dec 13 |
101.75000 +1.75 |
101.75 | 101.75 | 101.75 | 0 |
| 17 Dec 13 |
100.00000 -2.00 |
100.00 | 100.00 | 100.00 | 10,000 |
| 16 Dec 13 |
102.00000 -1.63 |
102.70 | 100.00 | 102.25 | 4,109 |
| 13 Dec 13 |
103.62500 +0.88 |
103.63 | 103.63 | 103.63 | 4,200 |
| 12 Dec 13 |
102.75000 -2.25 |
105.00 | 101.00 | 104.50 | 291,500 |
| 11 Dec 13 |
105.00000 +8.50 |
106.00 | 96.00 | 96.00 | 786,977 |
| 10 Dec 13 |
96.50000 -0.50 |
97.97 | 96.50 | 96.50 | 605,000 |
| 09 Dec 13 |
97.00000 +1.70 |
98.00 | 97.00 | 97.00 | 39,315 |
| 06 Dec 13 |
95.30000 -1.70 |
95.30 | 95.30 | 95.30 | 14,000 |
| 05 Dec 13 |
97.00000 +0.50 |
97.00 | 97.00 | 97.00 | 32,464 |
| 04 Dec 13 |
96.50000 -0.50 |
97.00 | 95.30 | 96.50 | 4,500 |
| 03 Dec 13 |
97.00000 +0.00 |
97.00 | 97.00 | 97.00 | 25,246 |
| 02 Dec 13 |
97.00000 +1.00 |
97.00 | 96.00 | 96.00 | 168,222 |
| 29 Nov 13 |
96.00000 +0.50 |
96.00 | 94.00 | 95.50 | 85,093 |
| 28 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 27 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 26 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 2,094 |
| 25 Nov 13 |
95.50000 +0.00 |
95.50 | 95.50 | 95.50 | 0 |
| 22 Nov 13 |
95.50000 +0.50 |
95.50 | 95.50 | 95.50 | 0 |
| 21 Nov 13 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 6,400 |
| 20 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 5,208 |
| 19 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 0 |
| 18 Nov 13 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 0 |
| 15 Nov 13 |
96.00000 -0.50 |
96.50 | 95.00 | 96.50 | 4,715 |
| 14 Nov 13 |
96.50000 +0.50 |
96.50 | 94.50 | 96.00 | 8,246 |
| 13 Nov 13 |
96.00000 -2.00 |
98.00 | 94.00 | 98.00 | 52,700 |
| 12 Nov 13 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 5,000 |
| 11 Nov 13 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 261 |
| 08 Nov 13 |
99.00000 +0.00 |
99.00 | 98.00 | 99.00 | 17,591 |
| 07 Nov 13 |
99.00000 +2.00 |
100.00 | 98.00 | 98.00 | 51,787 |
| 06 Nov 13 |
97.00000 +1.25 |
97.95 | 95.26 | 95.50 | 130,384 |
| 05 Nov 13 |
95.75000 -1.25 |
97.00 | 95.75 | 96.50 | 141,473 |
| 04 Nov 13 |
97.00000 -1.50 |
98.00 | 97.00 | 98.00 | 13,122 |
| 01 Nov 13 |
98.50000 +0.00 |
98.50 | 98.50 | 98.50 | 50,000 |
| 31 Oct 13 |
98.50000 +0.50 |
99.55 | 96.00 | 98.00 | 50,165 |
| 30 Oct 13 |
98.00000 +1.00 |
99.00 | 97.00 | 97.00 | 31,195 |
| 29 Oct 13 |
97.00000 -2.00 |
100.45 | 95.00 | 99.00 | 67,926 |
| 28 Oct 13 |
99.00000 +0.00 |
99.00 | 99.00 | 99.00 | 0 |
| 25 Oct 13 |
99.00000 -0.50 |
100.45 | 97.00 | 99.50 | 4,899 |
| 24 Oct 13 |
99.50000 +0.00 |
99.50 | 99.50 | 99.50 | 0 |
| 23 Oct 13 |
99.50000 -3.50 |
103.50 | 97.04 | 103.00 | 125,338 |
| 22 Oct 13 |
103.00000 +1.50 |
103.00 | 101.00 | 102.00 | 27,174 |
| 21 Oct 13 |
101.50000 +1.00 |
102.00 | 98.00 | 100.50 | 59,132 |
| 18 Oct 13 |
100.50000 -0.50 |
105.00 | 100.00 | 101.00 | 134,202 |
| 17 Oct 13 |
101.00000 +6.00 |
102.00 | 95.00 | 95.50 | 1,294,468 |
| 16 Oct 13 |
95.00000 +5.50 |
95.00 | 90.00 | 90.00 | 1,127,543 |
| 15 Oct 13 |
89.50000 +0.50 |
91.00 | 88.00 | 88.50 | 80,000 |
| 14 Oct 13 |
89.00000 +1.97 |
90.00 | 89.00 | 89.00 | 38,298 |
| 11 Oct 13 |
87.03000 -2.47 |
87.03 | 87.00 | 87.03 | 13,000 |
| 10 Oct 13 |
89.50000 +1.50 |
91.00 | 89.50 | 89.50 | 68,362 |
| 09 Oct 13 |
88.00000 +0.00 |
89.00 | 87.50 | 88.00 | 38,873 |
| 08 Oct 13 |
88.00000 +9.00 |
91.00 | 82.00 | 83.50 | 524,080 |
| 07 Oct 13 |
79.00000 +5.25 |
79.70 | 76.75 | 76.75 | 213,000 |
| 04 Oct 13 |
73.75000 -0.25 |
73.75 | 73.75 | 73.75 | 45,000 |
| 03 Oct 13 |
74.00000 +0.08 |
75.00 | 73.00 | 74.00 | 21,225 |
| 02 Oct 13 |
73.92000 -0.08 |
73.92 | 73.92 | 73.92 | 250,000 |
| 01 Oct 13 |
74.00000 -1.00 |
74.00 | 74.00 | 74.00 | 0 |
| 30 Sep 13 |
75.00000 +1.00 |
75.00 | 75.00 | 75.00 | 5,000 |
| 27 Sep 13 |
74.00000 +0.00 |
75.00 | 73.65 | 74.00 | 1,908 |
| 26 Sep 13 |
74.00000 +1.10 |
74.50 | 72.90 | 74.50 | 340,000 |
| 25 Sep 13 |
72.90000 -1.60 |
72.90 | 72.90 | 72.90 | 100,000 |
| 24 Sep 13 |
74.50000 +0.00 |
75.00 | 74.30 | 74.50 | 3,823 |
| 23 Sep 13 |
74.50000 +0.00 |
75.75 | 74.10 | 74.50 | 2,099 |
| 20 Sep 13 |
74.50000 -0.65 |
75.00 | 74.00 | 75.00 | 30,011 |
| 19 Sep 13 |
75.15000 +0.90 |
75.15 | 73.00 | 74.25 | 77,500 |
| 18 Sep 13 |
74.25000 -0.75 |
77.00 | 73.00 | 75.00 | 60,627 |
| 17 Sep 13 |
75.00000 +3.50 |
77.00 | 71.50 | 71.50 | 205,000 |
| 16 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 13 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 9 |
| 12 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 11 Sep 13 |
71.50000 +0.00 |
71.50 | 71.50 | 71.50 | 0 |
| 10 Sep 13 |
71.50000 +0.00 |
72.50 | 70.60 | 71.50 | 48,333 |
| 09 Sep 13 |
71.50000 +0.00 |
73.00 | 71.50 | 71.50 | 11,960 |
| 06 Sep 13 |
71.50000 -0.50 |
71.50 | 71.50 | 71.50 | 0 |
| 05 Sep 13 |
72.00000 +0.50 |
72.00 | 70.60 | 71.50 | 43,333 |
| 04 Sep 13 |
71.50000 +0.00 |
72.00 | 71.00 | 71.50 | 49,560 |
| 03 Sep 13 |
71.50000 +4.00 |
75.00 | 71.50 | 71.50 | 61,634 |
| 02 Sep 13 |
67.50000 +2.50 |
67.80 | 66.00 | 66.00 | 21,800 |
| 30 Aug 13 |
65.00000 +0.50 |
65.00 | 65.00 | 65.00 | 0 |
| 29 Aug 13 |
64.50000 -0.50 |
64.50 | 64.50 | 64.50 | 10,000 |
| 28 Aug 13 |
65.00000 +3.40 |
66.00 | 62.00 | 62.00 | 98,125 |
| 27 Aug 13 |
61.60000 -0.40 |
61.60 | 61.60 | 61.60 | 5,000 |
| 23 Aug 13 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 0 |
| 22 Aug 13 |
62.00000 +0.80 |
62.00 | 62.00 | 62.00 | 0 |
| 21 Aug 13 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 900 |
| 20 Aug 13 |
61.20000 +0.00 |
61.20 | 61.20 | 61.20 | 900 |
| 19 Aug 13 |
61.20000 -0.80 |
61.20 | 61.20 | 61.20 | 4,816 |
| 16 Aug 13 |
62.00000 -1.75 |
64.00 | 61.20 | 63.25 | 70,207 |
| 15 Aug 13 |
63.75000 +0.45 |
63.75 | 63.75 | 63.75 | 0 |
| 14 Aug 13 |
63.30000 -0.70 |
63.30 | 63.30 | 63.30 | 1,860 |
| 13 Aug 13 |
64.00000 +0.00 |
64.50 | 63.50 | 64.00 | 40,000 |
| 12 Aug 13 |
64.00000 +3.00 |
64.00 | 60.35 | 60.50 | 40,000 |
| 09 Aug 13 |
61.00000 +1.00 |
61.00 | 61.00 | 61.00 | 5,803 |
| 08 Aug 13 |
60.00000 -0.75 |
61.50 | 59.80 | 60.75 | 22,461 |
| 07 Aug 13 |
60.75000 -5.25 |
60.75 | 60.75 | 60.75 | 2,823 |
| 06 Aug 13 |
66.00000 +5.25 |
66.00 | 66.00 | 66.00 | 16,568 |
| 05 Aug 13 |
60.75000 +0.00 |
60.75 | 60.75 | 60.75 | 0 |
| 02 Aug 13 |
60.75000 +0.00 |
60.75 | 60.75 | 60.75 | 0 |
| 01 Aug 13 |
60.75000 -0.75 |
61.00 | 60.00 | 61.00 | 15,000 |
| 31 Jul 13 |
61.50000 -1.00 |
61.50 | 61.50 | 61.50 | 15,000 |
| 30 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 29 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 26 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 25 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 24 Jul 13 |
62.50000 -1.50 |
64.00 | 62.00 | 64.00 | 140,000 |
| 23 Jul 13 |
64.00500 +0.00 |
64.00 | 64.00 | 64.00 | 102,819 |
| 22 Jul 13 |
64.00000 -0.38 |
64.00 | 64.00 | 64.00 | 50,000 |
| 19 Jul 13 |
64.37500 +1.38 |
64.90 | 63.00 | 63.00 | 427,802 |
| 18 Jul 13 |
63.00000 +0.50 |
63.00 | 63.00 | 63.00 | 44,873 |
| 17 Jul 13 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 0 |
| 16 Jul 13 |
62.50000 -0.50 |
62.50 | 62.50 | 62.50 | 0 |
| 15 Jul 13 |
63.00000 +0.00 |
63.20 | 63.00 | 63.00 | 130,450 |
| 12 Jul 13 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 19,550 |
| 11 Jul 13 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 0 |
| 10 Jul 13 |
63.00000 -1.00 |
63.00 | 63.00 | 63.00 | 15,450 |
| 09 Jul 13 |
64.00000 +0.40 |
64.00 | 64.00 | 64.00 | 0 |
| 08 Jul 13 |
63.60000 -0.40 |
63.60 | 63.50 | 63.60 | 17,500 |
| 05 Jul 13 |
64.00000 +0.00 |
64.70 | 64.00 | 64.00 | 9,604 |
| 04 Jul 13 |
64.00000 +0.00 |
64.00 | 63.80 | 64.00 | 15,000 |
| 03 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 02 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 01 Jul 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 28 Jun 13 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 0 |
| 27 Jun 13 |
64.00000 -1.00 |
64.00 | 64.00 | 64.00 | 697,290 |
| 26 Jun 13 |
65.00000 +1.50 |
65.00 | 65.00 | 65.00 | 3,150 |
| 25 Jun 13 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 0 |
| 24 Jun 13 |
63.50000 -0.50 |
65.00 | 63.00 | 64.00 | 14,950 |
| 21 Jun 13 |
64.00000 -1.00 |
65.00 | 64.00 | 64.50 | 56,152 |
| 20 Jun 13 |
65.00000 +1.50 |
65.00 | 65.00 | 65.00 | 20,016 |
| 19 Jun 13 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 0 |
| 18 Jun 13 |
63.50000 +0.00 |
65.00 | 63.00 | 63.50 | 265,900 |
| 17 Jun 13 |
63.50000 +0.00 |
65.00 | 63.50 | 63.50 | 40,000 |
| 14 Jun 13 |
63.50000 +3.50 |
65.00 | 61.00 | 61.00 | 458,818 |
| 13 Jun 13 |
60.00000 +1.50 |
61.00 | 59.75 | 60.00 | 79,467 |
| 12 Jun 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 11 Jun 13 |
58.50000 +0.00 |
58.60 | 58.50 | 58.50 | 1,000 |
| 10 Jun 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 07 Jun 13 |
58.50000 -0.50 |
58.50 | 57.00 | 58.50 | 15,000 |
| 06 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 05 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 04 Jun 13 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 0 |
| 03 Jun 13 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 26,201 |
| 31 May 13 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 10,000 |
| 30 May 13 |
59.00000 +1.50 |
59.00 | 59.00 | 59.00 | 0 |
| 29 May 13 |
57.50000 -1.00 |
57.50 | 57.50 | 57.50 | 1,250 |
| 28 May 13 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 208,769 |
| 24 May 13 |
58.50000 +0.00 |
58.50 | 58.50 | 58.50 | 0 |
| 23 May 13 |
58.50000 -1.25 |
59.50 | 57.00 | 59.50 | 35,057 |
| 22 May 13 |
59.75000 +0.00 |
59.75 | 59.50 | 59.75 | 300,000 |
| 21 May 13 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 707,068 |
| 20 May 13 |
59.75000 +0.05 |
59.75 | 59.75 | 59.75 | 0 |
| 17 May 13 |
59.70000 +0.00 |
59.70 | 59.70 | 59.70 | 10,000 |
| 16 May 13 |
59.70000 -0.05 |
59.70 | 59.50 | 59.70 | 38,333 |
| 15 May 13 |
59.75000 +0.00 |
59.75 | 59.75 | 59.75 | 0 |
| 14 May 13 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 45,000 |
| 13 May 13 |
59.75000 +0.25 |
59.75 | 59.50 | 59.75 | 90,000 |
| 10 May 13 |
59.50000 -0.50 |
60.00 | 59.50 | 59.75 | 5,800 |
| 09 May 13 |
60.00000 +0.50 |
60.00 | 59.50 | 59.75 | 37,655 |
| 08 May 13 |
59.50000 +0.00 |
59.75 | 59.50 | 59.75 | 30,000 |
| 07 May 13 |
59.50000 +0.50 |
60.00 | 59.35 | 59.35 | 118,500 |
| 03 May 13 |
59.00000 +2.00 |
59.00 | 57.05 | 57.05 | 244,500 |
| 02 May 13 |
57.00000 +3.00 |
57.00 | 53.50 | 53.50 | 587,132 |
| 01 May 13 |
54.00000 +1.50 |
54.00 | 53.00 | 53.00 | 485,000 |
| 30 Apr 13 |
52.50000 +0.50 |
54.00 | 52.00 | 52.00 | 450,000 |
| 26 Apr 13 |
52.00000 -2.00 |
54.00 | 52.00 | 52.00 | 44,700 |
| 24 Apr 13 |
54.00000 +0.50 |
54.00 | 52.00 | 52.00 | 10,000 |
| 23 Apr 13 |
53.50000 +1.50 |
53.50 | 50.75 | 50.75 | 50,900 |
| 22 Apr 13 |
52.00000 +2.00 |
52.50 | 50.75 | 50.75 | 38,500 |
| 19 Apr 13 |
50.00000 +1.00 |
50.00 | 50.00 | 50.00 | 1,598,700 |
| 17 Apr 13 |
49.00000 +0.50 |
49.00 | 49.00 | 49.00 | 60,000 |
| 15 Apr 13 |
48.50000 -1.00 |
49.50 | 48.50 | 48.50 | 20,452 |
| 12 Apr 13 |
49.50000 +0.00 |
49.50 | 48.50 | 48.50 | 20,000 |
| 11 Apr 13 |
49.50000 +2.50 |
49.50 | 48.00 | 48.00 | 509,500 |
| 10 Apr 13 |
47.00000 +0.50 |
47.00 | 44.00 | 47.00 | 28,750 |
| 08 Apr 13 |
46.50000 -1.00 |
47.00 | 46.50 | 47.00 | 1,000 |
| 03 Apr 13 |
47.50000 -0.50 |
47.50 | 46.00 | 47.00 | 35,000 |
| 28 Mar 13 |
48.00000 +2.50 |
48.00 | 47.00 | 47.00 | 4,000 |
| 26 Mar 13 |
45.50000 +0.00 |
47.00 | 45.50 | 46.00 | 70,000 |
| 25 Mar 13 |
45.50000 -2.00 |
47.00 | 43.00 | 47.00 | 135,000 |
| 22 Mar 13 |
47.50000 -0.50 |
49.00 | 47.50 | 48.75 | 47,000 |
| 20 Mar 13 |
48.00000 +0.00 |
48.80 | 48.00 | 48.50 | 60,615 |
| 19 Mar 13 |
48.00000 -1.00 |
49.48 | 48.00 | 49.00 | 114,595 |
| 15 Mar 13 |
49.00000 -1.00 |
49.00 | 48.00 | 49.00 | 46,852 |
| 14 Mar 13 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 20,000 |
| 12 Mar 13 |
50.00000 +1.00 |
50.50 | 50.00 | 50.50 | 50,000 |
| 11 Mar 13 |
49.00000 -0.60 |
49.60 | 49.00 | 49.60 | 65,000 |
| 08 Mar 13 |
49.60000 -1.40 |
50.50 | 49.60 | 50.50 | 25,944 |
| 07 Mar 13 |
51.00000 +1.00 |
51.00 | 50.50 | 50.50 | 50,000 |
| 05 Mar 13 |
50.00000 -0.50 |
50.20 | 50.00 | 50.20 | 43,500 |
| 04 Mar 13 |
50.50000 -1.00 |
50.50 | 50.50 | 50.50 | 90,000 |
| 26 Feb 13 |
51.50000 -2.50 |
53.50 | 50.00 | 53.00 | 140,250 |
| 25 Feb 13 |
54.00000 +2.10 |
55.00 | 52.75 | 52.75 | 27,384 |
| 22 Feb 13 |
51.90000 +1.90 |
53.00 | 50.00 | 50.50 | 307,660 |
| 21 Feb 13 |
50.00000 -1.25 |
52.00 | 50.00 | 50.50 | 96,383 |
| 20 Feb 13 |
51.25000 -0.35 |
51.25 | 50.50 | 50.50 | 25,000 |
| 14 Feb 13 |
51.60000 +0.10 |
51.60 | 50.00 | 51.00 | 20,370 |
| 13 Feb 13 |
51.50000 +0.50 |
51.50 | 50.00 | 50.50 | 65,000 |
| 12 Feb 13 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 11,000 |
| 11 Feb 13 |
51.00000 +1.45 |
51.00 | 50.50 | 50.50 | 15,000 |
| 08 Feb 13 |
49.55000 +0.55 |
50.00 | 49.55 | 50.00 | 10,000 |
| 07 Feb 13 |
49.00000 -3.00 |
50.50 | 49.00 | 50.50 | 5,000 |
| 06 Feb 13 |
52.00000 +5.00 |
52.00 | 48.60 | 49.00 | 27,481 |
| 05 Feb 13 |
47.00000 +1.00 |
52.00 | 47.00 | 47.00 | 42,543 |
| 01 Feb 13 |
46.00000 +0.98 |
46.00 | 45.50 | 45.50 | 20,000 |
| 31 Jan 13 |
45.02000 -0.11 |
45.02 | 45.00 | 45.00 | 3,000 |
| 30 Jan 13 |
45.13000 +1.88 |
46.00 | 44.40 | 44.40 | 285,025 |
| 29 Jan 13 |
43.25000 -1.25 |
43.25 | 43.25 | 43.25 | 10,000 |
| 28 Jan 13 |
44.50000 +0.50 |
44.50 | 44.00 | 44.50 | 188,000 |
| 25 Jan 13 |
44.00000 +0.00 |
45.00 | 44.00 | 44.00 | 29,800 |
| 24 Jan 13 |
44.00000 +0.00 |
44.50 | 44.00 | 44.50 | 40,000 |
| 23 Jan 13 |
44.00000 -1.00 |
45.00 | 44.00 | 45.00 | 15,000 |
| 22 Jan 13 |
45.00000 -0.30 |
45.50 | 45.00 | 45.50 | 5,000 |
| 21 Jan 13 |
45.30000 +0.30 |
45.50 | 45.30 | 45.50 | 10,000 |
| 17 Jan 13 |
45.00000 -1.20 |
47.00 | 45.00 | 46.00 | 44,575 |
| 16 Jan 13 |
46.20000 +0.20 |
46.20 | 45.32 | 46.20 | 33,386 |
| 15 Jan 13 |
46.00000 -2.00 |
46.75 | 46.00 | 46.50 | 24,995 |
| 11 Jan 13 |
48.00000 +3.00 |
48.00 | 45.00 | 45.00 | 282,000 |
| 10 Jan 13 |
45.00000 +2.25 |
45.00 | 44.00 | 44.00 | 655,724 |
| 09 Jan 13 |
42.75000 +1.66 |
43.25 | 42.50 | 42.50 | 1,050,000 |
| 08 Jan 13 |
41.09000 +0.19 |
43.00 | 41.00 | 41.00 | 577,349 |
| 07 Jan 13 |
40.90000 +0.44 |
41.00 | 39.68 | 40.50 | 468,788 |
| 04 Jan 13 |
40.46250 +0.46 |
42.25 | 39.40 | 40.00 | 126,711 |
| 03 Jan 13 |
40.00000 +7.67 |
40.12 | 32.00 | 32.00 | 267,730 |
| 02 Jan 13 |
32.33330 +0.33 |
32.33 | 32.00 | 32.00 | 3,058 |
| 27 Dec 12 |
32.00000 +0.25 |
32.50 | 32.00 | 32.00 | 85,624 |
| 24 Dec 12 |
31.75000 -0.25 |
31.75 | 31.75 | 31.75 | 30,000 |
| 19 Dec 12 |
32.00000 +0.00 |
32.00 | 31.75 | 31.75 | 185,600 |
| 18 Dec 12 |
32.00000 +0.00 |
32.00 | 31.75 | 31.75 | 205,300 |
| 11 Dec 12 |
32.00000 +0.02 |
32.00 | 31.50 | 31.50 | 345,500 |
| 10 Dec 12 |
31.98000 +0.13 |
31.98 | 31.00 | 31.50 | 130,000 |
| 07 Dec 12 |
31.85000 +0.85 |
31.85 | 31.50 | 31.50 | 3,093 |
| 06 Dec 12 |
31.00000 +0.00 |
32.00 | 31.00 | 31.50 | 336,500 |
| 05 Dec 12 |
31.00000 -0.50 |
31.50 | 31.00 | 31.50 | 833,736 |
| 03 Dec 12 |
31.50000 +0.00 |
31.75 | 31.50 | 31.50 | 313,500 |
| 30 Nov 12 |
31.50000 +0.00 |
31.50 | 31.50 | 31.50 | 1,700,000 |
| 29 Nov 12 |
31.50000 -0.25 |
31.50 | 31.50 | 31.50 | 605,300 |
| 27 Nov 12 |
31.75000 +0.50 |
31.75 | 31.50 | 31.50 | 204,600 |
| 26 Nov 12 |
31.25000 -0.75 |
31.50 | 31.25 | 31.50 | 25,000 |
| 23 Nov 12 |
32.00000 +0.50 |
32.00 | 31.50 | 31.50 | 30,000 |
| 22 Nov 12 |
31.50000 +0.50 |
31.50 | 31.50 | 31.50 | 500,000 |
| 21 Nov 12 |
31.00000 -1.00 |
31.50 | 31.00 | 31.50 | 10,000 |
| 20 Nov 12 |
32.00000 +0.50 |
32.00 | 31.50 | 31.50 | 227,830 |
| 15 Nov 12 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 466,800 |
| 14 Nov 12 |
31.50000 +0.40 |
31.80 | 31.50 | 31.50 | 3,473 |
| 13 Nov 12 |
31.10000 +0.00 |
31.50 | 31.10 | 31.50 | 5,000 |
| 12 Nov 12 |
31.10000 -0.90 |
32.00 | 31.10 | 31.50 | 21,542 |
| 09 Nov 12 |
32.00000 +1.00 |
32.00 | 31.50 | 31.50 | 100,000 |
| 08 Nov 12 |
31.00000 -0.50 |
31.25 | 31.00 | 31.00 | 505,600 |
| 07 Nov 12 |
31.50000 +1.50 |
31.50 | 29.55 | 29.55 | 114,700 |
| 06 Nov 12 |
30.00000 +0.00 |
30.00 | 29.55 | 29.55 | 13,000 |
| 05 Nov 12 |
30.00000 +0.50 |
30.00 | 29.50 | 29.50 | 20,000 |
| 01 Nov 12 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 29,308 |
| 30 Oct 12 |
30.00000 +0.75 |
30.00 | 29.50 | 29.50 | 25,000 |
| 26 Oct 12 |
29.25000 -1.75 |
31.00 | 29.00 | 30.00 | 25,345 |
| 25 Oct 12 |
31.00000 +1.00 |
31.00 | 29.25 | 29.75 | 634,973 |
| 24 Oct 12 |
30.00000 +0.25 |
31.00 | 29.75 | 29.75 | 1,010,000 |
| 23 Oct 12 |
29.75000 +0.75 |
30.00 | 29.00 | 29.00 | 30,500 |
| 22 Oct 12 |
29.00000 +0.00 |
29.00 | 28.25 | 28.25 | 10,460 |
| 19 Oct 12 |
29.00000 +0.50 |
29.00 | 28.25 | 28.25 | 20,000 |
| 18 Oct 12 |
28.50000 +0.00 |
28.50 | 28.05 | 28.05 | 12,000 |
| 17 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 15,000 |
| 16 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 5,000 |
| 11 Oct 12 |
28.50000 +0.00 |
28.50 | 28.00 | 28.00 | 9,600 |
| 10 Oct 12 |
28.50000 +0.45 |
28.50 | 28.00 | 28.00 | 5,372 |
| 09 Oct 12 |
28.05000 +0.05 |
28.05 | 27.90 | 27.90 | 70,000 |
| 08 Oct 12 |
28.00000 -0.56 |
28.00 | 27.75 | 28.00 | 15,000 |
| 05 Oct 12 |
28.55650 +1.56 |
28.56 | 28.00 | 28.00 | 20,000 |
| 04 Oct 12 |
27.00000 +1.48 |
27.00 | 25.95 | 25.95 | 45,000 |
| 26 Sep 12 |
25.52500 -0.98 |
26.25 | 25.52 | 25.75 | 30,000 |
| 25 Sep 12 |
26.50000 +1.50 |
26.75 | 25.75 | 26.00 | 89,058 |
| 17 Sep 12 |
25.00000 -1.55 |
26.50 | 25.00 | 26.50 | 25,000 |
| 14 Sep 12 |
26.55300 -1.45 |
28.00 | 26.50 | 26.50 | 1,467,732 |
| 13 Sep 12 |
28.00000 +2.00 |
28.00 | 26.50 | 26.50 | 3,518 |
| 12 Sep 12 |
26.00000 -2.00 |
26.00 | 26.00 | 26.00 | 1,500 |
| 11 Sep 12 |
28.00000 +0.00 |
28.00 | 26.50 | 26.50 | 17,000 |
| 10 Sep 12 |
28.00000 +0.00 |
28.00 | 26.50 | 26.50 | 10,000 |
| 07 Sep 12 |
28.00000 +2.00 |
28.00 | 26.00 | 26.00 | 14,000 |
| 06 Sep 12 |
26.00000 +0.00 |
26.00 | 24.00 | 25.00 | 57,500 |
| 31 Aug 12 |
26.00000 +1.00 |
26.00 | 25.00 | 25.00 | 35,000 |
| 28 Aug 12 |
25.00000 +0.70 |
25.00 | 25.00 | 25.00 | 21,500 |
| 24 Aug 12 |
24.30000 +0.05 |
25.50 | 24.30 | 25.50 | 5,000 |
| 21 Aug 12 |
24.25000 -0.15 |
26.00 | 24.00 | 24.75 | 934,840 |
| 20 Aug 12 |
24.40000 -0.35 |
24.40 | 24.25 | 24.25 | 25,000 |
| 17 Aug 12 |
24.75000 +0.75 |
24.75 | 24.25 | 24.25 | 300,000 |
| 15 Aug 12 |
24.00000 +0.50 |
24.40 | 23.80 | 24.25 | 87,500 |
| 08 Aug 12 |
23.50000 +0.50 |
23.50 | 23.50 | 23.50 | 70,435 |
| 02 Aug 12 |
23.00000 +0.28 |
23.00 | 23.00 | 23.00 | 25,000 |
| 01 Aug 12 |
22.71880 -2.28 |
24.50 | 22.63 | 24.00 | 110,000 |
| 30 Jul 12 |
25.00000 +2.00 |
25.00 | 24.00 | 24.00 | 327,500 |
| 27 Jul 12 |
23.00000 -1.50 |
24.00 | 23.00 | 24.00 | 900,000 |
| 25 Jul 12 |
24.50000 +0.00 |
24.50 | 24.00 | 24.00 | 10,000 |
| 24 Jul 12 |
24.50000 +1.50 |
24.50 | 24.00 | 24.00 | 25,243 |
| 23 Jul 12 |
23.00000 -0.50 |
24.76 | 23.00 | 24.00 | 395,000 |
| 20 Jul 12 |
23.50000 -0.50 |
24.00 | 23.50 | 24.00 | 2,115,000 |
| 19 Jul 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,329,000 |
| 18 Jul 12 |
24.00000 +1.00 |
24.70 | 24.00 | 24.00 | 2,400 |
| 17 Jul 12 |
23.00000 +6.13 |
24.00 | 21.00 | 21.00 | 1,125,000 |
| 16 Jul 12 |
16.87500 -0.42 |
17.75 | 16.88 | 17.75 | 350,000 |
| 11 Jul 12 |
17.30000 -0.70 |
17.75 | 17.30 | 17.75 | 1,500 |
| 05 Jul 12 |
18.00000 +1.00 |
18.00 | 17.88 | 17.88 | 20,000 |
| 03 Jul 12 |
17.00000 +0.00 |
17.88 | 16.63 | 17.88 | 1,120,000 |
| 02 Jul 12 |
17.00000 -1.35 |
18.00 | 16.50 | 18.00 | 1,250,000 |
| 29 Jun 12 |
18.35000 +1.35 |
18.35 | 17.00 | 18.00 | 162,500 |
| 26 Jun 12 |
17.00000 -0.47 |
18.00 | 17.00 | 18.00 | 20,000 |
| 22 Jun 12 |
17.47000 -1.03 |
18.50 | 17.47 | 18.50 | 20,000 |
| 21 Jun 12 |
18.50000 +0.15 |
18.50 | 18.50 | 18.50 | 10,500 |
| 20 Jun 12 |
18.35000 +0.35 |
18.35 | 18.35 | 18.35 | 2,500 |
| 19 Jun 12 |
18.00000 -0.35 |
18.50 | 18.00 | 18.50 | 35,000 |
| 13 Jun 12 |
18.35000 -0.67 |
18.50 | 18.35 | 18.50 | 5,500 |
| 12 Jun 12 |
19.02500 -0.98 |
19.25 | 19.02 | 19.25 | 323 |
| 01 Jun 12 |
20.00000 +1.00 |
20.00 | 18.58 | 19.00 | 75,975 |
| 31 May 12 |
19.00000 -0.95 |
19.00 | 19.00 | 19.00 | 100,000 |
| 30 May 12 |
19.95000 +0.20 |
19.95 | 19.00 | 19.00 | 10,000 |
| 29 May 12 |
19.75000 -1.19 |
20.00 | 19.00 | 19.50 | 87,500 |
| 28 May 12 |
20.94000 +1.94 |
20.94 | 19.00 | 19.00 | 108,000 |
| 24 May 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 125,000 |
| 23 May 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 50,000 |
| 22 May 12 |
19.00000 -1.02 |
20.00 | 18.00 | 20.00 | 27,703 |
| 16 May 12 |
20.02000 +0.00 |
20.50 | 20.02 | 20.50 | 6,611 |
| 15 May 12 |
20.02000 -0.58 |
20.50 | 20.02 | 20.50 | 8,500 |
| 11 May 12 |
20.60000 -0.40 |
20.60 | 20.50 | 20.50 | 581,823 |
| 10 May 12 |
21.00000 +1.00 |
21.00 | 21.00 | 21.00 | 2,500 |
| 08 May 12 |
20.00000 -2.15 |
21.88 | 20.00 | 21.88 | 200,000 |
| 04 May 12 |
22.15000 +0.40 |
22.63 | 22.15 | 22.63 | 25,000 |
| 03 May 12 |
21.75000 +2.75 |
23.99 | 21.00 | 21.00 | 290,663 |
| 02 May 12 |
19.00000 +0.50 |
21.00 | 19.00 | 19.00 | 129,302 |
| 27 Apr 12 |
18.50000 +1.50 |
18.75 | 18.50 | 18.50 | 94,150 |
| 23 Apr 12 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 165,000 |
| 20 Apr 12 |
17.00000 +1.00 |
17.00 | 16.00 | 16.00 | 850,000 |
| 19 Apr 12 |
16.00000 +2.05 |
18.00 | 16.00 | 16.00 | 730,877 |
| 11 Apr 12 |
13.95000 -6.55 |
13.95 | 13.88 | 13.88 | 10,000 |
| 10 Apr 12 |
20.50000 +6.75 |
21.00 | 20.50 | 20.50 | 111,112 |
| 05 Apr 12 |
13.75000 +0.00 |
14.00 | 13.75 | 13.88 | 3,100,392 |
| 04 Apr 12 |
13.75000 -0.13 |
13.88 | 13.75 | 13.88 | 950,000 |
| 03 Apr 12 |
13.87500 -0.13 |
13.88 | 13.85 | 13.88 | 22,174 |
| 30 Mar 12 |
14.00000 -0.50 |
14.13 | 14.00 | 14.00 | 50,000 |
| 19 Mar 12 |
14.50000 -0.25 |
14.50 | 14.50 | 14.50 | 50,000 |
| 16 Mar 12 |
14.75000 -0.25 |
15.00 | 14.00 | 14.75 | 102,500 |
| 14 Mar 12 |
15.00000 +0.25 |
15.00 | 15.00 | 15.00 | 50,000 |
| 13 Mar 12 |
14.75000 +0.75 |
14.75 | 14.75 | 14.75 | 3,913 |
| 09 Mar 12 |
14.00000 +1.45 |
14.00 | 14.00 | 14.00 | 100,000 |
| 07 Mar 12 |
12.55000 +0.00 |
12.55 | 12.50 | 12.50 | 105,000 |
| 28 Feb 12 |
12.55000 +0.05 |
12.55 | 12.50 | 12.50 | 8,270 |
| 24 Feb 12 |
12.50000 +0.00 |
12.55 | 12.50 | 12.50 | 30,000 |
| 23 Feb 12 |
12.50000 -0.50 |
13.00 | 12.00 | 12.00 | 230,000 |
| 17 Feb 12 |
13.00000 +1.25 |
13.00 | 12.00 | 12.00 | 5,000 |
| 10 Feb 12 |
11.75000 +0.75 |
12.50 | 11.75 | 12.50 | 2,000 |
| 08 Feb 12 |
11.00000 -1.00 |
13.00 | 11.00 | 12.00 | 70,000 |
| 02 Feb 12 |
12.00000 +0.25 |
12.00 | 12.00 | 12.00 | 20,000 |
| 01 Feb 12 |
11.75000 +0.75 |
11.75 | 11.50 | 11.50 | 50,000 |
| 31 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 552,755 |
| 30 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 65,000 |
| 26 Jan 12 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 60,000 |
| 24 Jan 12 |
11.00000 -1.00 |
11.00 | 11.00 | 11.00 | 200,000 |
| 23 Jan 12 |
12.00000 +1.00 |
12.00 | 10.00 | 10.75 | 2,189,454 |
| 20 Jan 12 |
11.00000 +2.00 |
11.00 | 10.75 | 11.00 | 130,000 |
| 11 Jan 12 |
9.00000 +0.00 |
10.00 | 9.00 | 10.00 | 100,000 |
| 20 Dec 11 |
9.00000 -1.00 |
10.00 | 9.00 | 10.00 | 25,200 |
| 07 Dec 11 |
10.00000 +2.00 |
10.00 | 10.00 | 10.00 | 100,000 |
| 21 Nov 11 |
8.00000 -2.00 |
10.00 | 8.00 | 10.00 | 50,000 |
| 11 Oct 11 |
10.00000 +2.00 |
10.00 | 10.00 | 10.00 | 109,000 |
| 26 Sep 11 |
8.00000 +0.50 |
10.00 | 8.00 | 10.00 | 100,000 |
| 25 Aug 11 |
7.50000 +0.00 |
10.00 | 7.50 | 10.00 | 20,096 |
| 24 Aug 11 |
7.50000 -3.00 |
9.50 | 7.50 | 9.50 | 19,742 |
| 15 Aug 11 |
10.50000 +0.50 |
10.50 | 10.00 | 10.50 | 111,272 |
| 10 Aug 11 |
10.00000 +2.00 |
11.50 | 10.00 | 11.50 | 12,000 |
| 09 Aug 11 |
8.00000 -2.00 |
11.50 | 8.00 | 11.50 | 60,000 |
| 08 Aug 11 |
10.00000 -0.50 |
12.50 | 10.00 | 12.50 | 65,000 |
| 05 Aug 11 |
10.50000 -3.50 |
12.50 | 10.00 | 12.50 | 230,000 |
| 05 Jul 11 |
14.00000 -1.02 |
15.00 | 14.00 | 15.00 | 2,000,000 |
| 29 Jun 11 |
15.02000 -3.38 |
15.50 | 15.02 | 15.50 | 844 |
| 22 Jun 11 |
18.40000 +0.40 |
18.50 | 18.40 | 18.50 | 125,000 |
| 21 Jun 11 |
18.00000 +0.00 |
18.50 | 18.00 | 18.50 | 2,000 |
| 20 Jun 11 |
18.00000 -0.45 |
18.50 | 18.00 | 18.50 | 2,000 |
| 16 Jun 11 |
18.45000 -0.55 |
18.50 | 18.45 | 18.50 | 5,053 |
| 10 Jun 11 |
19.00000 -1.00 |
19.50 | 19.00 | 19.50 | 9,400 |
| 09 Jun 11 |
20.00000 +0.00 |
20.00 | 19.50 | 20.00 | 2,000 |
| 07 Jun 11 |
20.00000 -1.00 |
20.50 | 20.00 | 20.50 | 1,303,064 |
| 01 Jun 11 |
21.00000 -0.08 |
22.00 | 21.00 | 22.00 | 9,400 |
| 18 May 11 |
21.08000 -1.42 |
23.00 | 21.08 | 23.00 | 5,000 |
| 17 May 11 |
22.50000 +1.50 |
23.00 | 22.50 | 23.00 | 85,000 |
| 16 May 11 |
21.00000 -1.50 |
23.00 | 21.00 | 23.00 | 10,000 |
| 11 May 11 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 17,500 |
| 05 May 11 |
23.00000 -2.00 |
23.75 | 23.00 | 23.75 | 30,037 |
| 04 May 11 |
25.00000 +2.00 |
25.00 | 23.75 | 23.75 | 19,840 |
| 27 Apr 11 |
23.00000 +0.20 |
23.00 | 22.75 | 22.75 | 12,600 |
| 21 Apr 11 |
22.80000 +0.80 |
22.80 | 22.75 | 22.75 | 5,000 |
| 19 Apr 11 |
22.00000 -0.50 |
22.75 | 22.00 | 22.50 | 20,096 |
| 15 Apr 11 |
22.50000 +0.00 |
22.75 | 22.50 | 22.75 | 175,000 |
| 14 Apr 11 |
22.50000 +0.50 |
22.75 | 22.50 | 22.75 | 100,000 |
| 13 Apr 11 |
22.00000 +0.00 |
22.75 | 22.00 | 22.25 | 100,000 |
| 12 Apr 11 |
22.00000 +1.00 |
22.25 | 21.00 | 22.00 | 351,000 |
| 06 Apr 11 |
21.00000 -1.25 |
22.00 | 21.00 | 22.00 | 5,000 |
| 01 Apr 11 |
22.25000 -1.75 |
23.00 | 22.25 | 23.00 | 5,000 |
| 16 Mar 11 |
24.00000 +2.00 |
24.00 | 23.00 | 23.00 | 20,000 |
| 10 Mar 11 |
22.00000 +0.00 |
23.50 | 22.00 | 23.50 | 1,265 |
| 08 Mar 11 |
22.00000 -1.00 |
23.50 | 22.00 | 23.50 | 315,000 |
| 07 Mar 11 |
23.00000 -0.10 |
24.00 | 23.00 | 24.00 | 1,400 |
| 15 Feb 11 |
23.10000 +0.60 |
23.10 | 23.00 | 23.10 | 100,000 |
| 08 Feb 11 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 40,000 |
| 07 Feb 11 |
22.50000 -0.50 |
22.50 | 22.50 | 22.50 | 100,000 |
| 04 Feb 11 |
23.00000 -1.00 |
23.50 | 22.50 | 23.50 | 30,000 |
| 28 Jan 11 |
24.00000 +0.00 |
24.50 | 24.00 | 24.00 | 200,844 |
| 27 Jan 11 |
24.00000 +2.50 |
24.00 | 24.00 | 24.00 | 300,000 |
| 24 Jan 11 |
21.50000 +0.50 |
21.50 | 21.50 | 21.50 | 1,050,000 |
| 21 Jan 11 |
21.00000 +0.75 |
21.50 | 20.25 | 20.25 | 400,000 |
| 19 Jan 11 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 1,000,000 |
| 18 Jan 11 |
20.25000 +1.75 |
20.25 | 18.50 | 18.50 | 17,500 |
| 17 Jan 11 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 10,000 |
| 14 Jan 11 |
18.50000 +0.50 |
18.50 | 18.50 | 18.50 | 155,000 |
| 13 Jan 11 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 10,000 |
| 12 Jan 11 |
18.00000 +4.00 |
18.00 | 15.00 | 15.00 | 4,962,126 |
| 13 Dec 10 |
14.00000 -1.00 |
15.00 | 14.00 | 15.00 | 712 |
| 09 Nov 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 22,000 |
| 05 Nov 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 300,738 |
| 14 Oct 10 |
15.00000 +0.50 |
15.00 | 15.00 | 15.00 | 7,733 |
| 08 Oct 10 |
14.50000 -0.50 |
15.00 | 14.50 | 14.50 | 1,000 |
| 05 Oct 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 100,000 |
| 30 Sep 10 |
15.00000 -1.00 |
16.00 | 15.00 | 16.00 | 4,300 |
| 29 Sep 10 |
16.00000 -0.97 |
16.00 | 16.00 | 16.00 | 7,308,300 |
| 24 Sep 10 |
16.97000 -2.03 |
19.00 | 16.50 | 19.00 | 106,775 |
| 17 Sep 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 5,000 |
| 10 Sep 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 653 |
| 27 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 125,399 |
| 18 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 308 |
| 11 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 10,000 |
| 29 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 2,400,000 |
| 23 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 33,667 |
| 22 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 10,000 |
| 19 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 4,420 |
| 05 Jul 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 5,500 |
| 21 Jun 10 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 82,133 |
| 18 Jun 10 |
18.50000 +0.00 |
19.00 | 18.50 | 18.50 | 82,133 |
| 02 Jun 10 |
18.50000 -1.50 |
19.00 | 18.50 | 18.50 | 600,000 |
| 07 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 5,500 |
| 06 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 207,244 |
| 29 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 283,413 |
| 23 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 100,000 |
| 22 Apr 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 14,200 |
| 21 Apr 10 |
20.00000 +1.50 |
20.00 | 18.50 | 18.50 | 343,452 |
| 20 Apr 10 |
18.50000 +1.00 |
18.50 | 18.00 | 18.00 | 25,000 |
| 14 Apr 10 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 3,500 |
| 13 Apr 10 |
17.50000 +2.50 |
17.50 | 17.50 | 17.50 | 225,209 |
| 09 Apr 10 |
15.00000 +1.50 |
17.50 | 14.00 | 14.00 | 100,000 |
| 08 Apr 10 |
13.50000 +0.00 |
14.00 | 13.00 | 13.00 | 4,493,707 |
| 07 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 14,200 |
| 06 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 33,101 |
| 01 Apr 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 3,677,049 |
| 31 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 505,209 |
| 30 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 33,101 |
| 19 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 2,000 |
| 17 Mar 10 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 25,000 |
| 16 Mar 10 |
13.50000 -1.00 |
14.50 | 13.50 | 14.50 | 81,000 |
| 15 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 10,000 |
| 12 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 14,000 |
| 10 Mar 10 |
14.50000 +0.00 |
14.50 | 13.50 | 14.50 | 26,000 |
| 08 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 22,500 |
| 05 Mar 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 471,000 |
| 02 Mar 10 |
14.50000 -0.50 |
14.50 | 14.50 | 14.50 | 4,909 |
| 24 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 2,314,204 |
| 15 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 25,000 |
| 10 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 150,000 |
| 02 Feb 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 1,000 |
| 14 Jan 10 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 675 |