FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Vp PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
538.00000 -4.00 |
544.60 | 533.00 | 544.00 | 7,006 |
| 19 Oct 26 |
542.00000 +12.00 |
550.00 | 532.70 | 548.00 | 27,971 |
| 16 Oct 26 |
530.00000 +0.00 |
552.00 | 530.00 | 536.70 | 18,147 |
| 15 Oct 26 |
530.00000 +2.00 |
538.00 | 528.00 | 530.00 | 27,475 |
| 14 Oct 26 |
528.00000 -18.00 |
549.00 | 528.00 | 546.00 | 21,835 |
| 13 Oct 26 |
546.00000 +22.00 |
546.00 | 520.00 | 527.20 | 37,994 |
| 12 Oct 26 |
524.00000 +12.00 |
528.80 | 516.00 | 519.20 | 12,373 |
| 09 Oct 26 |
512.00000 -20.00 |
528.00 | 512.00 | 520.48 | 16,929 |
| 08 Oct 26 |
532.00000 +20.00 |
532.00 | 510.00 | 514.44 | 8,016 |
| 07 Oct 26 |
512.00000 +0.00 |
524.00 | 504.00 | 520.36 | 14,821 |
| 06 Oct 26 |
512.00000 +2.00 |
522.80 | 491.00 | 512.00 | 9,147 |
| 05 Oct 26 |
510.00000 -6.00 |
523.01 | 491.00 | 510.00 | 99,685 |
| 02 Oct 26 |
516.00000 +4.00 |
520.00 | 497.00 | 500.00 | 31,677 |
| 01 Oct 26 |
512.00000 +16.00 |
512.00 | 488.64 | 496.00 | 43,281 |
| 30 Sep 26 |
496.00000 +6.00 |
499.27 | 486.00 | 495.00 | 39,752 |
| 29 Sep 26 |
490.00000 +8.00 |
495.00 | 469.50 | 477.66 | 48,361 |
| 28 Sep 26 |
482.00000 +30.00 |
482.00 | 451.00 | 458.08 | 34,990 |
| 25 Sep 26 |
452.00000 +0.00 |
460.00 | 445.00 | 457.48 | 30,821 |
| 24 Sep 26 |
452.00000 -15.00 |
465.00 | 451.66 | 460.00 | 22,057 |
| 23 Sep 26 |
467.00000 +13.00 |
467.50 | 448.90 | 460.00 | 13,107 |
| 22 Sep 26 |
454.00000 -3.00 |
478.00 | 454.00 | 466.00 | 2,863 |
| 21 Sep 26 |
457.00000 +15.00 |
478.00 | 455.00 | 460.00 | 18,988 |
| 18 Sep 26 |
442.00000 -34.50 |
493.00 | 442.00 | 493.00 | 24,496 |
| 17 Sep 26 |
476.50000 -0.50 |
489.00 | 466.00 | 476.00 | 266 |
| 16 Sep 26 |
477.00000 -17.00 |
477.00 | 460.00 | 460.00 | 21,745 |
| 15 Sep 26 |
494.00000 +24.00 |
494.00 | 464.54 | 494.00 | 14,265 |
| 14 Sep 26 |
470.00000 +9.00 |
489.80 | 464.87 | 471.00 | 8,293 |
| 11 Sep 26 |
461.00000 -9.00 |
485.00 | 461.00 | 479.00 | 10,129 |
| 10 Sep 26 |
470.00000 +5.00 |
473.50 | 463.25 | 467.35 | 6,050 |
| 09 Sep 26 |
465.00000 -18.00 |
491.70 | 465.00 | 480.00 | 48,691 |
| 08 Sep 26 |
483.00000 +0.00 |
493.00 | 464.52 | 493.00 | 19,849 |
| 07 Sep 26 |
483.00000 +7.00 |
493.00 | 465.99 | 480.00 | 60,796 |
| 04 Sep 26 |
476.00000 -7.50 |
491.80 | 461.00 | 472.00 | 21,083 |
| 03 Sep 26 |
483.50000 -4.50 |
493.00 | 472.53 | 487.00 | 3,202 |
| 02 Sep 26 |
488.00000 -2.00 |
494.00 | 470.00 | 484.00 | 3,741 |
| 01 Sep 26 |
490.00000 -4.00 |
490.00 | 470.00 | 490.00 | 24,629 |
| 28 Aug 26 |
494.00000 +0.00 |
494.00 | 470.00 | 484.00 | 17,210 |
| 27 Aug 26 |
494.00000 +4.00 |
494.00 | 471.00 | 494.00 | 10,220 |
| 26 Aug 26 |
490.00000 +13.00 |
494.00 | 464.00 | 480.00 | 4,612 |
| 25 Aug 26 |
477.00000 +9.00 |
493.00 | 460.00 | 490.00 | 9,622 |
| 24 Aug 26 |
468.00000 -13.00 |
494.00 | 463.00 | 481.00 | 20,738 |
| 21 Aug 26 |
481.00000 -0.50 |
493.00 | 472.00 | 475.00 | 7,766 |
| 20 Aug 26 |
481.50000 +8.50 |
493.00 | 470.00 | 490.00 | 18,885 |
| 19 Aug 26 |
473.00000 -21.00 |
480.00 | 471.88 | 480.00 | 7,971 |
| 18 Aug 26 |
494.00000 +24.00 |
494.00 | 477.00 | 494.00 | 5,022 |
| 17 Aug 26 |
470.00000 -2.00 |
493.00 | 470.00 | 470.00 | 27,762 |
| 14 Aug 26 |
472.00000 -5.00 |
480.00 | 462.00 | 468.84 | 11,301 |
| 13 Aug 26 |
477.00000 -16.00 |
494.00 | 462.00 | 480.00 | 18,718 |
| 12 Aug 26 |
493.00000 +29.00 |
493.00 | 467.00 | 490.00 | 8,563 |
| 11 Aug 26 |
464.00000 -16.00 |
480.40 | 464.00 | 480.00 | 17,672 |
| 10 Aug 26 |
480.00000 +10.00 |
490.00 | 461.00 | 472.02 | 12,047 |
| 07 Aug 26 |
470.00000 -5.50 |
490.00 | 461.00 | 470.00 | 12,245 |
| 06 Aug 26 |
475.50000 +14.50 |
490.00 | 461.00 | 490.00 | 18,792 |
| 05 Aug 26 |
461.00000 -9.50 |
483.00 | 461.00 | 478.40 | 20,304 |
| 04 Aug 26 |
470.50000 +10.50 |
481.10 | 460.00 | 460.00 | 8,418 |
| 03 Aug 26 |
460.00000 -25.00 |
490.00 | 460.00 | 468.00 | 5,301 |
| 31 Jul 26 |
485.00000 +5.00 |
491.00 | 468.44 | 468.44 | 13,917 |
| 30 Jul 26 |
480.00000 -5.00 |
480.00 | 462.00 | 480.00 | 16,155 |
| 29 Jul 26 |
485.00000 +0.00 |
485.00 | 469.82 | 485.00 | 4,227 |
| 28 Jul 26 |
485.00000 -2.00 |
485.00 | 470.00 | 474.00 | 11,109 |
| 27 Jul 26 |
487.00000 +2.00 |
487.00 | 468.13 | 484.00 | 15,096 |
| 24 Jul 26 |
485.00000 +21.00 |
485.00 | 480.00 | 485.00 | 4,894 |
| 23 Jul 26 |
464.00000 -5.00 |
484.00 | 461.00 | 461.00 | 10,840 |
| 22 Jul 26 |
469.00000 -11.00 |
485.00 | 460.00 | 479.00 | 4,378 |
| 21 Jul 26 |
480.00000 +19.00 |
480.00 | 462.00 | 467.25 | 6,440 |
| 20 Jul 26 |
461.00000 +4.00 |
480.00 | 454.20 | 454.20 | 17,830 |
| 17 Jul 26 |
457.00000 -19.00 |
490.00 | 430.00 | 475.22 | 29,913 |
| 16 Jul 26 |
476.00000 +7.00 |
500.00 | 469.00 | 470.00 | 7,680 |
| 15 Jul 26 |
469.00000 -21.00 |
493.78 | 469.00 | 469.00 | 431 |
| 14 Jul 26 |
490.00000 +7.00 |
495.80 | 480.00 | 480.02 | 4,427 |
| 13 Jul 26 |
483.00000 -14.00 |
500.00 | 469.00 | 469.00 | 5,948 |
| 10 Jul 26 |
497.00000 +28.00 |
500.00 | 473.65 | 493.49 | 1,623 |
| 09 Jul 26 |
469.00000 -21.00 |
493.49 | 469.00 | 493.49 | 8,008 |
| 08 Jul 26 |
490.00000 +22.00 |
497.00 | 469.00 | 482.63 | 8,458 |
| 07 Jul 26 |
468.00000 +4.00 |
487.00 | 468.00 | 484.74 | 16,990 |
| 06 Jul 26 |
464.00000 -16.00 |
495.00 | 464.00 | 494.00 | 17,412 |
| 03 Jul 26 |
480.00000 -13.00 |
502.00 | 480.00 | 502.00 | 12,836 |
| 02 Jul 26 |
493.00000 +1.00 |
500.00 | 481.00 | 490.05 | 13,243 |
| 01 Jul 26 |
492.00000 +6.00 |
510.00 | 489.00 | 494.25 | 26,989 |
| 30 Jun 26 |
486.00000 -6.00 |
518.00 | 486.00 | 504.00 | 18,293 |
| 29 Jun 26 |
492.00000 -3.00 |
512.00 | 491.00 | 500.00 | 40,447 |
| 26 Jun 26 |
495.00000 +11.00 |
500.00 | 480.00 | 480.00 | 6,818 |
| 25 Jun 26 |
484.00000 +4.00 |
497.00 | 480.00 | 491.78 | 4,702 |
| 24 Jun 26 |
480.00000 +0.00 |
492.00 | 480.00 | 480.00 | 7,334 |
| 23 Jun 26 |
480.00000 +1.00 |
498.00 | 480.00 | 495.00 | 29,334 |
| 22 Jun 26 |
479.00000 +19.00 |
499.00 | 472.00 | 473.68 | 24,723 |
| 19 Jun 26 |
460.00000 -44.00 |
512.00 | 460.00 | 508.40 | 29,361 |
| 18 Jun 26 |
504.00000 -46.00 |
534.00 | 495.04 | 528.00 | 60,086 |
| 17 Jun 26 |
550.00000 +20.00 |
560.00 | 519.70 | 522.00 | 118,542 |
| 16 Jun 26 |
530.00000 +10.00 |
540.00 | 510.00 | 523.10 | 111,925 |
| 15 Jun 26 |
520.00000 +30.00 |
530.00 | 498.00 | 502.00 | 224,469 |
| 12 Jun 26 |
490.00000 +0.00 |
500.00 | 474.01 | 489.00 | 93,302 |
| 11 Jun 26 |
490.00000 +22.00 |
490.00 | 462.00 | 473.18 | 87,568 |
| 10 Jun 26 |
468.00000 -10.00 |
489.00 | 454.00 | 476.12 | 56,211 |
| 09 Jun 26 |
478.00000 +17.00 |
480.00 | 453.39 | 460.00 | 15,415 |
| 08 Jun 26 |
461.00000 +8.00 |
467.00 | 453.00 | 467.00 | 32,389 |
| 05 Jun 26 |
453.00000 +0.00 |
477.00 | 453.00 | 454.00 | 9,223 |
| 04 Jun 26 |
453.00000 -24.00 |
480.00 | 453.00 | 478.00 | 4,337 |
| 03 Jun 26 |
477.00000 -3.00 |
480.00 | 465.00 | 480.00 | 12,279 |
| 02 Jun 26 |
480.00000 +20.00 |
480.00 | 460.00 | 474.00 | 11,019 |
| 01 Jun 26 |
460.00000 -16.00 |
476.00 | 453.00 | 476.00 | 5,172 |
| 29 May 26 |
476.00000 +6.00 |
476.00 | 451.00 | 454.32 | 17,068 |
| 28 May 26 |
470.00000 -6.00 |
476.00 | 452.00 | 465.15 | 30,649 |
| 27 May 26 |
476.00000 +25.00 |
476.00 | 452.00 | 464.20 | 2,601 |
| 26 May 26 |
451.00000 -19.00 |
475.00 | 451.00 | 457.49 | 20,428 |
| 22 May 26 |
470.00000 -11.00 |
499.00 | 451.99 | 462.00 | 18,338 |
| 21 May 26 |
481.00000 +9.00 |
499.00 | 463.00 | 499.00 | 2,129 |
| 20 May 26 |
472.00000 -3.00 |
499.00 | 463.00 | 466.60 | 1,154 |
| 19 May 26 |
475.00000 -12.00 |
499.00 | 468.90 | 487.00 | 14,568 |
| 18 May 26 |
487.00000 +17.00 |
499.00 | 462.00 | 462.00 | 2,975 |
| 15 May 26 |
470.00000 -10.50 |
499.00 | 462.09 | 480.13 | 17,209 |
| 14 May 26 |
480.50000 -9.50 |
490.00 | 470.14 | 480.13 | 1,424 |
| 13 May 26 |
490.00000 +9.00 |
499.00 | 465.74 | 489.38 | 486 |
| 12 May 26 |
481.00000 -9.00 |
499.00 | 465.70 | 499.00 | 463 |
| 11 May 26 |
490.00000 -9.00 |
499.00 | 463.00 | 489.64 | 8,075 |
| 08 May 26 |
499.00000 +3.00 |
499.00 | 471.43 | 499.00 | 4,761 |
| 07 May 26 |
496.00000 -2.00 |
496.00 | 465.00 | 470.77 | 964 |
| 06 May 26 |
498.00000 +8.00 |
498.00 | 462.00 | 462.00 | 981 |
| 05 May 26 |
490.00000 +24.00 |
499.00 | 466.00 | 473.29 | 11,600 |
| 01 May 26 |
466.00000 -24.00 |
499.00 | 459.65 | 477.22 | 19,456 |
| 30 Apr 26 |
490.00000 +5.00 |
499.00 | 464.98 | 467.32 | 20,618 |
| 29 Apr 26 |
485.00000 -15.00 |
499.00 | 467.00 | 480.61 | 1,387 |
| 28 Apr 26 |
500.00000 +10.00 |
500.00 | 479.25 | 500.00 | 1,995 |
| 27 Apr 26 |
490.00000 +18.00 |
500.00 | 473.51 | 484.00 | 6,194 |
| 24 Apr 26 |
472.00000 -13.00 |
495.61 | 465.00 | 487.48 | 19,515 |
| 23 Apr 26 |
485.00000 -3.00 |
502.00 | 481.00 | 502.00 | 7,630 |
| 22 Apr 26 |
488.00000 -4.00 |
520.00 | 488.00 | 490.48 | 20,715 |
| 21 Apr 26 |
492.00000 +1.00 |
510.00 | 470.66 | 485.04 | 8,780 |
| 20 Apr 26 |
491.00000 +3.00 |
491.00 | 465.00 | 465.96 | 7,689 |
| 17 Apr 26 |
488.00000 +8.00 |
489.00 | 467.54 | 477.10 | 16,901 |
| 16 Apr 26 |
480.00000 +23.00 |
480.00 | 446.02 | 446.02 | 25,646 |
| 15 Apr 26 |
457.00000 +7.00 |
457.00 | 440.80 | 450.00 | 7,056 |
| 14 Apr 26 |
450.00000 +6.00 |
456.00 | 438.00 | 438.00 | 12,060 |
| 13 Apr 26 |
444.00000 +13.00 |
450.00 | 421.00 | 450.00 | 95,961 |
| 10 Apr 26 |
431.00000 -4.50 |
450.00 | 425.35 | 450.00 | 108,010 |
| 09 Apr 26 |
435.50000 -13.50 |
457.00 | 431.00 | 457.00 | 14,548 |
| 08 Apr 26 |
449.00000 -1.00 |
456.00 | 431.00 | 450.00 | 20,783 |
| 07 Apr 26 |
450.00000 +4.00 |
450.00 | 426.80 | 426.80 | 21,865 |
| 02 Apr 26 |
446.00000 +10.50 |
450.00 | 436.70 | 445.36 | 2,902 |
| 01 Apr 26 |
435.50000 -14.50 |
448.75 | 433.51 | 447.00 | 13,221 |
| 31 Mar 26 |
450.00000 +2.00 |
450.00 | 421.00 | 448.80 | 26,654 |
| 30 Mar 26 |
448.00000 +8.00 |
449.00 | 421.45 | 443.87 | 18,464 |
| 27 Mar 26 |
440.00000 +16.00 |
449.00 | 420.00 | 440.00 | 23,097 |
| 26 Mar 26 |
424.00000 -6.00 |
449.00 | 420.00 | 430.26 | 16,717 |
| 25 Mar 26 |
430.00000 +2.00 |
450.00 | 430.00 | 444.06 | 8,170 |
| 24 Mar 26 |
428.00000 -8.00 |
450.00 | 428.00 | 444.06 | 16,236 |
| 23 Mar 26 |
436.00000 -10.00 |
449.97 | 430.00 | 445.00 | 25,619 |
| 20 Mar 26 |
446.00000 -4.00 |
475.00 | 440.00 | 459.70 | 18,749 |
| 19 Mar 26 |
450.00000 -13.00 |
475.00 | 450.00 | 475.00 | 44,290 |
| 18 Mar 26 |
463.00000 -2.00 |
471.00 | 451.00 | 469.00 | 38,603 |
| 17 Mar 26 |
465.00000 +19.00 |
470.00 | 447.53 | 470.00 | 4,517 |
| 16 Mar 26 |
446.00000 +6.00 |
464.00 | 430.00 | 464.00 | 18,776 |
| 13 Mar 26 |
440.00000 -10.00 |
468.00 | 431.90 | 449.00 | 16,113 |
| 12 Mar 26 |
450.00000 +15.00 |
469.00 | 441.70 | 461.16 | 4,209 |
| 11 Mar 26 |
435.00000 -13.00 |
466.00 | 431.00 | 456.90 | 38,658 |
| 10 Mar 26 |
448.00000 -4.00 |
469.00 | 437.00 | 459.43 | 40,616 |
| 09 Mar 26 |
452.00000 +3.00 |
470.00 | 437.65 | 470.00 | 21,588 |
| 06 Mar 26 |
449.00000 -31.00 |
473.00 | 449.00 | 460.00 | 55,484 |
| 05 Mar 26 |
480.00000 +0.00 |
480.00 | 462.16 | 480.00 | 11,064 |
| 04 Mar 26 |
480.00000 +0.00 |
480.00 | 457.00 | 480.00 | 4,007 |
| 03 Mar 26 |
480.00000 +20.00 |
486.33 | 466.96 | 466.96 | 14,434 |
| 02 Mar 26 |
460.00000 -11.00 |
489.00 | 460.00 | 463.35 | 16,244 |
| 27 Feb 26 |
471.00000 -14.00 |
499.00 | 462.03 | 480.00 | 9,457 |
| 26 Feb 26 |
485.00000 -15.00 |
499.00 | 471.00 | 485.97 | 9,191 |
| 25 Feb 26 |
500.00000 +21.00 |
500.00 | 478.00 | 480.00 | 14,809 |
| 24 Feb 26 |
479.00000 +9.00 |
498.55 | 470.00 | 478.00 | 32,826 |
| 23 Feb 26 |
470.00000 -20.50 |
506.00 | 470.00 | 485.00 | 23,590 |
| 20 Feb 26 |
490.50000 +5.00 |
508.05 | 471.00 | 485.00 | 3,593 |
| 19 Feb 26 |
485.50000 -4.00 |
508.00 | 475.55 | 479.51 | 25,720 |
| 18 Feb 26 |
489.50000 +0.00 |
508.00 | 471.00 | 478.93 | 2,246 |
| 17 Feb 26 |
489.50000 -10.50 |
507.83 | 471.00 | 491.00 | 52,809 |
| 16 Feb 26 |
500.00000 +20.00 |
500.00 | 478.28 | 481.00 | 18,208 |
| 13 Feb 26 |
480.00000 +0.00 |
499.00 | 471.00 | 499.00 | 44,088 |
| 12 Feb 26 |
480.00000 -10.00 |
490.00 | 470.00 | 477.00 | 69,133 |
| 11 Feb 26 |
490.00000 -64.00 |
510.00 | 441.00 | 465.00 | 847,735 |
| 10 Feb 26 |
554.00000 -6.00 |
570.00 | 542.00 | 553.00 | 9,218 |
| 09 Feb 26 |
560.00000 +20.00 |
566.00 | 560.00 | 560.00 | 7,420 |
| 06 Feb 26 |
540.00000 -14.00 |
562.00 | 540.00 | 541.30 | 13,727 |
| 05 Feb 26 |
554.00000 -6.00 |
564.00 | 550.00 | 564.00 | 7,059 |
| 04 Feb 26 |
560.00000 +0.00 |
560.00 | 532.00 | 547.08 | 1,680 |
| 03 Feb 26 |
560.00000 +12.00 |
560.00 | 534.86 | 548.02 | 6,606 |
| 02 Feb 26 |
548.00000 +8.00 |
554.00 | 532.00 | 535.40 | 32,796 |
| 30 Jan 26 |
540.00000 -8.00 |
550.00 | 530.00 | 538.32 | 14,270 |
| 29 Jan 26 |
548.00000 +18.00 |
548.00 | 531.00 | 548.00 | 4,909 |
| 28 Jan 26 |
530.00000 -20.00 |
550.00 | 530.00 | 550.00 | 10,994 |
| 27 Jan 26 |
550.00000 -10.00 |
556.30 | 524.00 | 556.30 | 12,208 |
| 26 Jan 26 |
560.00000 +18.00 |
560.00 | 522.00 | 548.14 | 11,052 |
| 23 Jan 26 |
542.00000 +12.00 |
556.40 | 527.60 | 548.00 | 12,611 |
| 22 Jan 26 |
530.00000 -10.00 |
558.00 | 530.00 | 530.00 | 6,737 |
| 21 Jan 26 |
540.00000 -1.00 |
550.16 | 531.85 | 532.00 | 3,054 |
| 20 Jan 26 |
541.00000 +5.00 |
548.48 | 525.70 | 529.28 | 6,950 |
| 19 Jan 26 |
536.00000 -4.00 |
558.00 | 524.00 | 540.00 | 3,412 |
| 16 Jan 26 |
540.00000 +0.00 |
540.00 | 530.00 | 538.40 | 12,178 |
| 15 Jan 26 |
540.00000 +0.00 |
542.94 | 526.10 | 540.00 | 21,427 |
| 14 Jan 26 |
540.00000 +0.00 |
547.10 | 530.40 | 534.00 | 9,235 |
| 13 Jan 26 |
540.00000 -3.00 |
540.00 | 525.20 | 538.00 | 5,430 |
| 12 Jan 26 |
543.00000 +17.00 |
558.00 | 526.00 | 535.60 | 9,358 |
| 09 Jan 26 |
526.00000 -2.00 |
545.20 | 524.00 | 545.20 | 15,667 |
| 08 Jan 26 |
528.00000 +4.00 |
544.00 | 526.80 | 528.00 | 6,527 |
| 07 Jan 26 |
524.00000 -12.00 |
538.00 | 524.00 | 538.00 | 4,341 |
| 06 Jan 26 |
536.00000 +5.00 |
556.00 | 524.00 | 534.00 | 20,220 |
| 05 Jan 26 |
531.00000 -19.00 |
556.00 | 524.00 | 556.00 | 20,746 |
| 02 Jan 26 |
550.00000 +11.00 |
560.00 | 540.40 | 540.40 | 10,315 |
| 31 Dec 25 |
539.00000 -9.00 |
548.00 | 519.20 | 542.00 | 4,762 |
| 30 Dec 25 |
548.00000 +10.00 |
548.00 | 518.00 | 540.00 | 16,081 |
| 29 Dec 25 |
538.00000 +14.00 |
548.00 | 518.00 | 530.00 | 30,923 |
| 24 Dec 25 |
524.00000 -1.00 |
546.00 | 518.00 | 530.00 | 823 |
| 23 Dec 25 |
525.00000 -9.00 |
534.00 | 518.71 | 534.00 | 26,491 |
| 22 Dec 25 |
534.00000 -16.00 |
548.00 | 520.00 | 548.00 | 4,471 |
| 19 Dec 25 |
550.00000 +20.00 |
550.00 | 536.52 | 536.52 | 1,527 |
| 18 Dec 25 |
530.00000 +10.00 |
550.00 | 520.00 | 520.00 | 3,759 |
| 17 Dec 25 |
520.00000 +0.00 |
536.52 | 520.00 | 536.52 | 7,560 |
| 16 Dec 25 |
520.00000 +0.00 |
548.00 | 520.00 | 527.49 | 9,976 |
| 15 Dec 25 |
520.00000 -10.00 |
558.00 | 520.00 | 536.10 | 9,989 |
| 12 Dec 25 |
530.00000 -9.00 |
558.00 | 530.00 | 558.00 | 5,267 |
| 11 Dec 25 |
539.00000 +9.00 |
541.98 | 535.35 | 541.98 | 3,615 |
| 10 Dec 25 |
530.00000 -24.00 |
549.97 | 530.00 | 549.97 | 779 |
| 09 Dec 25 |
554.00000 +28.00 |
554.00 | 519.60 | 520.00 | 11,079 |
| 08 Dec 25 |
526.00000 -14.00 |
541.97 | 522.00 | 526.00 | 5,014 |
| 05 Dec 25 |
540.00000 +0.00 |
547.60 | 512.00 | 522.00 | 24,738 |
| 04 Dec 25 |
540.00000 +0.00 |
540.00 | 522.81 | 540.00 | 4,565 |
| 03 Dec 25 |
540.00000 +9.00 |
540.00 | 528.00 | 540.00 | 85,920 |
| 02 Dec 25 |
531.00000 +1.00 |
538.00 | 512.00 | 520.00 | 7,721 |
| 01 Dec 25 |
530.00000 -2.00 |
548.00 | 518.73 | 532.67 | 24,760 |
| 28 Nov 25 |
532.00000 +14.00 |
548.00 | 514.26 | 522.00 | 46,332 |
| 27 Nov 25 |
518.00000 -32.00 |
570.00 | 511.00 | 570.00 | 147,132 |
| 26 Nov 25 |
550.00000 +2.00 |
580.00 | 550.00 | 580.00 | 17,325 |
| 25 Nov 25 |
548.00000 -22.00 |
584.00 | 548.00 | 563.40 | 14,554 |
| 24 Nov 25 |
570.00000 -6.00 |
585.00 | 563.00 | 585.00 | 1,904 |
| 21 Nov 25 |
576.00000 +1.00 |
576.00 | 563.40 | 576.00 | 33,474 |
| 20 Nov 25 |
575.00000 +7.00 |
598.00 | 563.30 | 580.00 | 30,831 |
| 19 Nov 25 |
568.00000 -3.00 |
572.00 | 566.06 | 572.00 | 10,386 |
| 18 Nov 25 |
571.00000 -9.00 |
571.00 | 561.75 | 565.02 | 9,055 |
| 17 Nov 25 |
580.00000 +6.00 |
588.00 | 560.00 | 588.00 | 27,838 |
| 14 Nov 25 |
574.00000 +12.00 |
580.00 | 562.29 | 577.08 | 5,153 |
| 13 Nov 25 |
562.00000 -28.00 |
578.12 | 561.40 | 568.96 | 4,497 |
| 12 Nov 25 |
590.00000 +15.00 |
590.00 | 571.21 | 579.74 | 11,175 |
| 11 Nov 25 |
575.00000 +6.00 |
580.00 | 566.00 | 568.24 | 2,473 |
| 10 Nov 25 |
569.00000 +9.00 |
580.00 | 560.00 | 565.02 | 5,193 |
| 07 Nov 25 |
560.00000 -4.00 |
576.00 | 560.00 | 560.00 | 6,962 |
| 06 Nov 25 |
564.00000 -3.00 |
584.00 | 564.00 | 584.00 | 4,534 |
| 05 Nov 25 |
567.00000 -1.00 |
584.00 | 552.00 | 552.00 | 169 |
| 04 Nov 25 |
568.00000 -18.00 |
582.00 | 564.48 | 576.20 | 1,483 |
| 03 Nov 25 |
586.00000 +16.00 |
586.00 | 552.00 | 569.75 | 12,855 |
| 31 Oct 25 |
570.00000 +3.00 |
582.00 | 550.00 | 568.27 | 3,790 |
| 30 Oct 25 |
567.00000 +17.00 |
582.00 | 553.87 | 568.27 | 6,521 |
| 29 Oct 25 |
550.00000 -16.00 |
582.00 | 550.00 | 550.00 | 12,417 |
| 28 Oct 25 |
566.00000 +0.00 |
582.00 | 552.00 | 553.84 | 3,128 |
| 27 Oct 25 |
566.00000 +10.00 |
582.00 | 550.00 | 564.00 | 1,601 |
| 24 Oct 25 |
556.00000 -10.00 |
578.00 | 546.59 | 551.60 | 12,266 |
| 23 Oct 25 |
566.00000 -4.00 |
570.00 | 551.60 | 563.96 | 5,914 |
| 22 Oct 25 |
570.00000 +2.00 |
582.00 | 552.00 | 570.00 | 3,014 |
| 21 Oct 25 |
568.00000 +8.00 |
582.00 | 550.00 | 560.00 | 19,003 |
| 20 Oct 25 |
560.00000 -6.00 |
608.00 | 560.00 | 608.00 | 11,745 |
| 17 Oct 25 |
566.00000 -34.00 |
598.00 | 566.00 | 576.00 | 12,401 |
| 16 Oct 25 |
600.00000 +30.00 |
606.00 | 570.00 | 590.00 | 2,240 |
| 15 Oct 25 |
570.00000 +0.00 |
594.00 | 570.00 | 590.00 | 2,969 |
| 14 Oct 25 |
570.00000 -2.00 |
590.00 | 570.00 | 575.55 | 3,763 |
| 13 Oct 25 |
572.00000 -8.00 |
608.00 | 572.00 | 608.00 | 11,322 |
| 10 Oct 25 |
580.00000 +4.00 |
608.00 | 573.40 | 594.47 | 23,515 |
| 09 Oct 25 |
576.00000 +2.00 |
598.00 | 576.00 | 598.00 | 2,813 |
| 08 Oct 25 |
574.00000 -6.00 |
608.00 | 572.00 | 608.00 | 4,014 |
| 07 Oct 25 |
580.00000 +10.00 |
600.00 | 580.00 | 600.00 | 7,773 |
| 06 Oct 25 |
570.00000 +0.00 |
608.00 | 570.00 | 571.90 | 3,326 |
| 03 Oct 25 |
570.00000 -2.00 |
608.00 | 570.00 | 608.00 | 7,171 |
| 02 Oct 25 |
572.00000 -2.00 |
590.00 | 572.00 | 572.00 | 3,742 |
| 01 Oct 25 |
574.00000 -20.00 |
603.01 | 574.00 | 574.00 | 4,055 |
| 30 Sep 25 |
594.00000 +6.00 |
608.00 | 572.00 | 572.00 | 4,124 |
| 29 Sep 25 |
588.00000 -14.00 |
606.40 | 576.40 | 580.00 | 13,849 |
| 26 Sep 25 |
602.00000 +4.00 |
604.20 | 576.00 | 600.00 | 3,548 |
| 25 Sep 25 |
598.00000 +18.00 |
600.90 | 575.55 | 580.00 | 7,055 |
| 24 Sep 25 |
580.00000 -30.00 |
606.60 | 580.00 | 582.00 | 292,464 |
| 23 Sep 25 |
610.00000 +10.00 |
610.00 | 594.40 | 610.00 | 315 |
| 22 Sep 25 |
600.00000 +0.00 |
618.10 | 587.70 | 600.00 | 8,340 |
| 19 Sep 25 |
600.00000 +20.00 |
616.20 | 580.00 | 580.00 | 17,064 |
| 18 Sep 25 |
580.00000 -10.00 |
589.20 | 580.00 | 580.00 | 2,912 |
| 17 Sep 25 |
590.00000 -6.00 |
602.80 | 582.36 | 590.00 | 7,491 |
| 16 Sep 25 |
596.00000 +16.00 |
607.20 | 584.00 | 590.00 | 21,448 |
| 15 Sep 25 |
580.00000 -15.00 |
612.50 | 580.00 | 592.00 | 1,849 |
| 12 Sep 25 |
595.00000 +5.00 |
606.70 | 587.72 | 590.00 | 771 |
| 11 Sep 25 |
590.00000 -10.00 |
603.83 | 589.57 | 590.00 | 17,482 |
| 10 Sep 25 |
600.00000 +10.00 |
618.00 | 582.00 | 618.00 | 4,685 |
| 09 Sep 25 |
590.00000 -12.00 |
616.20 | 590.00 | 590.00 | 175,933 |
| 08 Sep 25 |
602.00000 -2.00 |
618.00 | 582.00 | 618.00 | 6,098 |
| 05 Sep 25 |
604.00000 -16.00 |
604.00 | 590.00 | 590.00 | 4,844 |
| 04 Sep 25 |
620.00000 +27.00 |
620.00 | 595.00 | 620.00 | 8,370 |
| 03 Sep 25 |
593.00000 +3.00 |
600.00 | 590.00 | 600.00 | 8,700 |
| 02 Sep 25 |
590.00000 +0.00 |
606.70 | 590.00 | 598.00 | 25,069 |
| 01 Sep 25 |
590.00000 -7.00 |
604.00 | 590.00 | 598.00 | 4,990 |
| 29 Aug 25 |
597.00000 +1.00 |
604.90 | 595.50 | 604.90 | 128,564 |
| 28 Aug 25 |
596.00000 -4.00 |
618.00 | 586.00 | 618.00 | 55,324 |
| 27 Aug 25 |
600.00000 +16.00 |
600.00 | 591.00 | 600.00 | 2,722 |
| 26 Aug 25 |
584.00000 -12.00 |
599.10 | 580.00 | 580.00 | 2,188 |
| 22 Aug 25 |
596.00000 -4.00 |
604.00 | 580.00 | 595.00 | 20,773 |
| 21 Aug 25 |
600.00000 +0.00 |
614.00 | 588.20 | 614.00 | 23,845 |
| 20 Aug 25 |
600.00000 +10.00 |
600.00 | 580.00 | 600.00 | 62,094 |
| 19 Aug 25 |
590.00000 -1.00 |
614.00 | 584.00 | 614.00 | 5,439 |
| 18 Aug 25 |
591.00000 +1.00 |
608.00 | 582.00 | 608.00 | 2,351 |
| 15 Aug 25 |
590.00000 +0.00 |
596.00 | 585.96 | 590.00 | 6,750 |
| 14 Aug 25 |
590.00000 -16.00 |
616.00 | 582.00 | 616.00 | 16,306 |
| 13 Aug 25 |
606.00000 +16.00 |
616.00 | 590.00 | 616.00 | 27,410 |
| 12 Aug 25 |
590.00000 +0.00 |
618.00 | 590.00 | 590.00 | 3,414 |
| 11 Aug 25 |
590.00000 -2.00 |
616.00 | 582.00 | 616.00 | 10,597 |
| 08 Aug 25 |
592.00000 +12.00 |
607.16 | 587.10 | 592.00 | 24,914 |
| 07 Aug 25 |
580.00000 -20.00 |
610.00 | 580.00 | 610.00 | 16,042 |
| 06 Aug 25 |
600.00000 +20.00 |
607.40 | 591.52 | 606.00 | 59,571 |
| 05 Aug 25 |
580.00000 -6.00 |
600.00 | 580.00 | 600.00 | 9,928 |
| 04 Aug 25 |
586.00000 -14.00 |
604.00 | 582.90 | 604.00 | 18,731 |
| 01 Aug 25 |
600.00000 +0.00 |
620.00 | 582.00 | 606.00 | 26,047 |
| 31 Jul 25 |
600.00000 +0.00 |
606.00 | 579.51 | 606.00 | 24,585 |
| 30 Jul 25 |
600.00000 +36.00 |
610.00 | 558.40 | 564.00 | 185,929 |
| 29 Jul 25 |
564.00000 +4.00 |
578.70 | 554.00 | 578.00 | 11,734 |
| 28 Jul 25 |
560.00000 -11.00 |
580.00 | 558.05 | 574.00 | 13,087 |
| 25 Jul 25 |
571.00000 +23.00 |
580.00 | 552.10 | 578.00 | 30,976 |
| 24 Jul 25 |
548.00000 -22.00 |
579.04 | 548.00 | 548.00 | 49,992 |
| 23 Jul 25 |
570.00000 +2.00 |
590.00 | 552.00 | 568.00 | 35,737 |
| 22 Jul 25 |
568.00000 -12.00 |
596.00 | 568.00 | 570.00 | 8,415 |
| 21 Jul 25 |
580.00000 +10.00 |
604.30 | 574.38 | 580.00 | 9,772 |
| 18 Jul 25 |
570.00000 +0.00 |
604.30 | 570.00 | 570.00 | 4,647 |
| 17 Jul 25 |
570.00000 +0.00 |
606.00 | 570.00 | 570.00 | 4,818 |
| 16 Jul 25 |
570.00000 -10.00 |
591.25 | 570.00 | 570.00 | 1,695 |
| 15 Jul 25 |
580.00000 +10.00 |
591.25 | 574.36 | 580.00 | 6,021 |
| 14 Jul 25 |
570.00000 -26.00 |
594.76 | 570.00 | 584.00 | 5,097 |
| 11 Jul 25 |
596.00000 -4.00 |
600.00 | 583.20 | 598.00 | 9,006 |
| 10 Jul 25 |
600.00000 +6.00 |
620.00 | 580.00 | 620.00 | 8,649 |
| 09 Jul 25 |
594.00000 +4.00 |
615.00 | 594.00 | 594.00 | 16,203 |
| 08 Jul 25 |
590.00000 -14.00 |
606.00 | 577.62 | 600.00 | 11,641 |
| 07 Jul 25 |
604.00000 +4.00 |
615.00 | 604.00 | 610.00 | 8,846 |
| 04 Jul 25 |
600.00000 -2.00 |
618.00 | 600.00 | 618.00 | 5,221 |
| 03 Jul 25 |
602.00000 +2.00 |
620.00 | 601.90 | 620.00 | 13,648 |
| 02 Jul 25 |
600.00000 -4.00 |
638.00 | 600.00 | 638.00 | 12,836 |
| 01 Jul 25 |
604.00000 +4.00 |
638.00 | 602.00 | 610.00 | 8,427 |
| 30 Jun 25 |
600.00000 -10.00 |
625.00 | 600.00 | 614.00 | 8,193 |
| 27 Jun 25 |
610.00000 -2.00 |
630.00 | 610.00 | 612.00 | 25,292 |
| 26 Jun 25 |
612.00000 -4.00 |
625.00 | 608.00 | 612.00 | 9,310 |
| 25 Jun 25 |
616.00000 +0.00 |
624.00 | 612.00 | 612.00 | 20,663 |
| 24 Jun 25 |
616.00000 -4.00 |
630.00 | 612.00 | 626.00 | 5,946 |
| 23 Jun 25 |
620.00000 -4.00 |
646.80 | 616.00 | 640.00 | 39,070 |
| 20 Jun 25 |
624.00000 +4.00 |
630.00 | 613.00 | 630.00 | 731,333 |
| 19 Jun 25 |
620.00000 -22.00 |
646.00 | 610.00 | 615.64 | 17,779 |
| 18 Jun 25 |
642.00000 -8.00 |
654.00 | 639.50 | 640.00 | 36,607 |
| 17 Jun 25 |
650.00000 +0.00 |
660.00 | 642.06 | 656.00 | 67,672 |
| 16 Jun 25 |
650.00000 +30.00 |
664.00 | 620.50 | 630.00 | 193,723 |
| 13 Jun 25 |
620.00000 +4.00 |
620.00 | 601.00 | 620.00 | 18,609 |
| 12 Jun 25 |
616.00000 +2.00 |
620.00 | 604.72 | 618.00 | 19,259 |
| 11 Jun 25 |
614.00000 +18.00 |
614.00 | 585.10 | 600.00 | 27,071 |
| 10 Jun 25 |
596.00000 +16.00 |
602.36 | 584.86 | 600.00 | 8,012 |
| 09 Jun 25 |
580.00000 -26.00 |
606.22 | 580.00 | 606.00 | 18,934 |
| 06 Jun 25 |
606.00000 +6.00 |
608.00 | 592.00 | 608.00 | 12,986 |
| 05 Jun 25 |
600.00000 +8.00 |
610.00 | 583.00 | 600.00 | 26,391 |
| 04 Jun 25 |
592.00000 +6.00 |
594.00 | 581.15 | 592.00 | 5,003 |
| 03 Jun 25 |
586.00000 -5.00 |
598.00 | 580.23 | 598.00 | 13,396 |
| 02 Jun 25 |
591.00000 +1.00 |
597.30 | 579.30 | 597.30 | 2,785 |
| 30 May 25 |
590.00000 +0.00 |
598.00 | 571.40 | 598.00 | 9,967 |
| 29 May 25 |
590.00000 +6.00 |
597.30 | 589.06 | 590.00 | 11,939 |
| 28 May 25 |
584.00000 -4.00 |
604.04 | 570.00 | 572.00 | 10,633 |
| 27 May 25 |
588.00000 -9.00 |
605.14 | 578.80 | 600.00 | 12,692 |
| 23 May 25 |
597.00000 -3.00 |
605.58 | 589.30 | 600.00 | 6,854 |
| 22 May 25 |
600.00000 +15.00 |
608.00 | 582.00 | 595.40 | 7,367 |
| 21 May 25 |
585.00000 -11.00 |
596.50 | 574.00 | 590.00 | 19,625 |
| 20 May 25 |
596.00000 +6.00 |
600.00 | 573.82 | 590.00 | 4,368 |
| 19 May 25 |
590.00000 +0.00 |
608.00 | 590.00 | 608.00 | 8,582 |
| 16 May 25 |
590.00000 -8.00 |
600.00 | 590.00 | 590.00 | 3,662 |
| 15 May 25 |
598.00000 +8.00 |
608.00 | 590.00 | 590.00 | 4,971 |
| 14 May 25 |
590.00000 -10.00 |
608.00 | 572.00 | 572.00 | 6,616 |
| 13 May 25 |
600.00000 +24.00 |
600.00 | 572.00 | 580.00 | 32,707 |
| 12 May 25 |
576.00000 -22.00 |
604.00 | 576.00 | 601.05 | 5,357 |
| 09 May 25 |
598.00000 -2.00 |
610.00 | 572.00 | 572.00 | 38,982 |
| 08 May 25 |
600.00000 +10.00 |
609.19 | 573.90 | 607.00 | 18,152 |
| 07 May 25 |
590.00000 -10.00 |
600.00 | 572.00 | 600.00 | 8,888 |
| 06 May 25 |
600.00000 +36.00 |
608.00 | 562.00 | 597.64 | 224,888 |
| 02 May 25 |
564.00000 -12.00 |
598.00 | 564.00 | 587.00 | 7,498 |
| 01 May 25 |
576.00000 -14.00 |
594.00 | 562.00 | 590.00 | 4,232 |
| 30 Apr 25 |
590.00000 +10.00 |
590.00 | 570.00 | 584.36 | 13,452 |
| 29 Apr 25 |
580.00000 -8.00 |
590.00 | 570.72 | 588.00 | 137,173 |
| 28 Apr 25 |
588.00000 +31.00 |
588.00 | 558.44 | 572.00 | 31,307 |
| 25 Apr 25 |
557.00000 -15.00 |
572.00 | 543.50 | 572.00 | 59,418 |
| 24 Apr 25 |
572.00000 +26.00 |
572.00 | 546.00 | 554.72 | 9,520 |
| 23 Apr 25 |
546.00000 +4.00 |
550.00 | 542.00 | 550.00 | 3,656 |
| 22 Apr 25 |
542.00000 +22.00 |
548.40 | 529.50 | 546.00 | 13,584 |
| 17 Apr 25 |
520.00000 -20.00 |
540.00 | 520.00 | 538.60 | 3,911 |
| 16 Apr 25 |
540.00000 +30.00 |
540.00 | 513.55 | 513.55 | 9,660 |
| 15 Apr 25 |
510.00000 -26.00 |
537.20 | 510.00 | 510.00 | 7,885 |
| 14 Apr 25 |
536.00000 +36.00 |
540.00 | 505.36 | 515.60 | 10,492 |
| 11 Apr 25 |
500.00000 +0.00 |
518.00 | 500.00 | 511.49 | 4,505 |
| 10 Apr 25 |
500.00000 -2.50 |
540.00 | 500.00 | 521.40 | 24,239 |
| 09 Apr 25 |
502.50000 +7.50 |
510.00 | 487.12 | 495.19 | 12,876 |
| 08 Apr 25 |
495.00000 +10.00 |
495.00 | 470.00 | 480.00 | 76,526 |
| 07 Apr 25 |
485.00000 -25.00 |
510.00 | 479.31 | 483.03 | 18,580 |
| 04 Apr 25 |
510.00000 -6.00 |
527.80 | 460.00 | 516.00 | 29,695 |
| 03 Apr 25 |
516.00000 -17.00 |
533.20 | 504.00 | 526.63 | 24,441 |
| 02 Apr 25 |
533.00000 -7.00 |
562.00 | 531.00 | 562.00 | 5,321 |
| 01 Apr 25 |
540.00000 +5.00 |
540.00 | 530.30 | 538.00 | 2,346 |
| 31 Mar 25 |
535.00000 -5.00 |
560.00 | 525.00 | 535.00 | 3,336 |
| 28 Mar 25 |
540.00000 +0.00 |
550.00 | 525.00 | 525.00 | 11,314 |
| 27 Mar 25 |
540.00000 +10.00 |
550.00 | 525.00 | 530.00 | 5,531 |
| 26 Mar 25 |
530.00000 -10.00 |
540.00 | 525.00 | 530.00 | 207,271 |
| 25 Mar 25 |
540.00000 +5.00 |
565.00 | 525.00 | 565.00 | 18,362 |
| 24 Mar 25 |
535.00000 -5.00 |
545.00 | 530.00 | 545.00 | 17,425 |
| 21 Mar 25 |
540.00000 -25.00 |
555.00 | 540.00 | 545.00 | 42,339 |
| 20 Mar 25 |
565.00000 +15.00 |
565.00 | 535.00 | 537.80 | 2,612 |
| 19 Mar 25 |
550.00000 -10.00 |
559.50 | 545.00 | 550.00 | 24,236 |
| 18 Mar 25 |
560.00000 +15.00 |
565.00 | 535.00 | 535.00 | 16,758 |
| 17 Mar 25 |
545.00000 +15.00 |
546.25 | 520.00 | 524.00 | 400,579 |
| 14 Mar 25 |
530.00000 -10.00 |
550.00 | 520.00 | 529.00 | 20,743 |
| 13 Mar 25 |
540.00000 -5.00 |
540.00 | 520.16 | 535.00 | 94,499 |
| 12 Mar 25 |
545.00000 +15.00 |
550.00 | 530.00 | 540.00 | 22,356 |
| 11 Mar 25 |
530.00000 -15.00 |
565.00 | 519.50 | 540.00 | 27,105 |
| 10 Mar 25 |
545.00000 -15.00 |
550.00 | 545.00 | 545.26 | 4,846 |
| 07 Mar 25 |
560.00000 +2.50 |
560.00 | 554.00 | 560.00 | 3,699 |
| 06 Mar 25 |
557.50000 -2.50 |
557.50 | 550.00 | 550.00 | 355 |
| 05 Mar 25 |
560.00000 +30.00 |
565.00 | 533.50 | 533.50 | 10,122 |
| 04 Mar 25 |
530.00000 -32.50 |
570.00 | 530.00 | 570.00 | 9,903 |
| 03 Mar 25 |
562.50000 +2.50 |
575.00 | 530.00 | 550.00 | 10,418 |
| 28 Feb 25 |
560.00000 +0.00 |
575.00 | 535.00 | 550.00 | 4,557 |
| 27 Feb 25 |
560.00000 +2.50 |
560.00 | 552.40 | 560.00 | 607,431 |
| 26 Feb 25 |
557.50000 -12.50 |
572.50 | 550.00 | 570.00 | 15,614 |
| 25 Feb 25 |
570.00000 -20.00 |
580.00 | 570.00 | 570.00 | 3,661 |
| 24 Feb 25 |
590.00000 +20.00 |
590.00 | 565.00 | 565.00 | 6,825 |
| 21 Feb 25 |
570.00000 -20.00 |
605.00 | 570.00 | 582.50 | 7,940 |
| 20 Feb 25 |
590.00000 -10.00 |
600.67 | 580.00 | 592.00 | 22,969 |
| 19 Feb 25 |
600.00000 +15.00 |
600.00 | 585.01 | 587.80 | 4,877 |
| 18 Feb 25 |
585.00000 +5.00 |
603.00 | 585.00 | 600.00 | 17,462 |
| 17 Feb 25 |
580.00000 +0.00 |
600.00 | 580.00 | 597.98 | 7,879 |
| 14 Feb 25 |
580.00000 -20.00 |
598.00 | 580.00 | 585.00 | 1,766 |
| 13 Feb 25 |
600.00000 +30.00 |
600.00 | 600.00 | 600.00 | 398 |
| 12 Feb 25 |
570.00000 +0.00 |
600.00 | 570.00 | 575.66 | 12,343 |
| 11 Feb 25 |
570.00000 -10.00 |
580.00 | 565.00 | 575.53 | 6,214 |
| 10 Feb 25 |
580.00000 -20.00 |
600.00 | 572.89 | 572.89 | 29,207 |
| 07 Feb 25 |
600.00000 +30.00 |
600.00 | 570.00 | 572.70 | 16,115 |
| 06 Feb 25 |
570.00000 -5.00 |
600.00 | 565.00 | 594.40 | 841 |
| 05 Feb 25 |
575.00000 -20.00 |
595.00 | 575.00 | 575.00 | 2,026 |
| 04 Feb 25 |
595.00000 +20.00 |
595.00 | 565.60 | 582.75 | 3,493 |
| 03 Feb 25 |
575.00000 -25.00 |
620.00 | 560.00 | 620.00 | 164,836 |
| 31 Jan 25 |
600.00000 -10.00 |
623.75 | 600.00 | 620.00 | 191 |
| 30 Jan 25 |
610.00000 -2.50 |
624.00 | 600.50 | 624.00 | 2,782 |
| 29 Jan 25 |
612.50000 -7.50 |
625.00 | 606.50 | 625.00 | 4,281 |
| 28 Jan 25 |
620.00000 +20.00 |
620.00 | 602.80 | 615.00 | 44,517 |
| 27 Jan 25 |
600.00000 -15.00 |
625.00 | 590.00 | 595.00 | 32,613 |
| 24 Jan 25 |
615.00000 +0.00 |
625.00 | 592.45 | 596.75 | 7,134 |
| 23 Jan 25 |
615.00000 -5.00 |
625.80 | 606.78 | 625.80 | 43,255 |
| 22 Jan 25 |
620.00000 +5.00 |
620.00 | 595.00 | 595.00 | 6,337 |
| 21 Jan 25 |
615.00000 +17.50 |
615.00 | 585.00 | 604.50 | 13,859 |
| 20 Jan 25 |
597.50000 -2.50 |
610.00 | 576.75 | 608.80 | 4,895 |
| 17 Jan 25 |
600.00000 +50.00 |
600.00 | 550.00 | 550.00 | 160,819 |
| 16 Jan 25 |
550.00000 +0.00 |
572.50 | 550.00 | 572.50 | 7,017 |
| 15 Jan 25 |
550.00000 -20.00 |
580.00 | 550.00 | 571.00 | 12,565 |
| 14 Jan 25 |
570.00000 +20.00 |
572.49 | 555.00 | 572.49 | 2,026 |
| 13 Jan 25 |
550.00000 -20.00 |
580.00 | 550.00 | 555.00 | 8,021 |
| 10 Jan 25 |
570.00000 +20.00 |
572.50 | 555.47 | 557.53 | 1,503 |
| 09 Jan 25 |
550.00000 -30.00 |
565.00 | 550.00 | 560.00 | 4,282 |
| 08 Jan 25 |
580.00000 +0.00 |
580.00 | 560.59 | 570.00 | 2,519 |
| 07 Jan 25 |
580.00000 +30.00 |
580.00 | 550.00 | 550.00 | 3,888 |
| 06 Jan 25 |
550.00000 -10.00 |
575.00 | 550.00 | 565.00 | 643 |
| 03 Jan 25 |
560.00000 +10.00 |
575.00 | 550.00 | 550.00 | 2,116 |
| 02 Jan 25 |
550.00000 -12.50 |
575.00 | 550.00 | 550.00 | 3,327 |
| 31 Dec 24 |
562.50000 +12.50 |
575.00 | 562.50 | 562.50 | 2,220 |
| 30 Dec 24 |
550.00000 +0.00 |
590.00 | 550.00 | 575.00 | 5,051 |
| 27 Dec 24 |
550.00000 -12.50 |
575.00 | 550.00 | 575.00 | 3,988 |
| 24 Dec 24 |
562.50000 +7.50 |
580.00 | 554.25 | 554.25 | 3,439 |
| 23 Dec 24 |
555.00000 +5.00 |
575.00 | 545.00 | 545.00 | 4,630 |
| 20 Dec 24 |
550.00000 +10.00 |
550.00 | 545.00 | 545.00 | 2,044 |
| 19 Dec 24 |
540.00000 -10.00 |
575.00 | 540.00 | 557.25 | 434 |
| 18 Dec 24 |
550.00000 -5.00 |
580.00 | 550.00 | 575.00 | 7,136 |
| 17 Dec 24 |
555.00000 -20.00 |
575.00 | 555.00 | 573.89 | 10,796 |
| 16 Dec 24 |
575.00000 +10.00 |
580.00 | 562.20 | 580.00 | 17,038 |
| 13 Dec 24 |
565.00000 +5.00 |
579.50 | 562.15 | 567.83 | 2,022 |
| 12 Dec 24 |
560.00000 -10.00 |
590.00 | 560.00 | 590.00 | 10,956 |
| 11 Dec 24 |
570.00000 +0.00 |
595.00 | 564.98 | 590.00 | 40,181 |
| 10 Dec 24 |
570.00000 -15.00 |
585.00 | 560.40 | 565.00 | 9,603 |
| 09 Dec 24 |
585.00000 +35.00 |
588.50 | 555.00 | 565.00 | 72,578 |
| 06 Dec 24 |
550.00000 -10.00 |
580.00 | 550.00 | 560.00 | 43,211 |
| 05 Dec 24 |
560.00000 +10.00 |
580.00 | 560.00 | 560.00 | 419 |
| 04 Dec 24 |
550.00000 -35.00 |
595.00 | 550.00 | 568.75 | 4,031 |
| 03 Dec 24 |
585.00000 -5.00 |
593.25 | 568.75 | 593.25 | 2,512 |
| 02 Dec 24 |
590.00000 -10.00 |
595.00 | 561.79 | 589.00 | 8,073 |
| 29 Nov 24 |
600.00000 +5.00 |
600.00 | 576.25 | 595.00 | 1,506 |
| 28 Nov 24 |
595.00000 +5.00 |
595.00 | 582.50 | 591.67 | 54,529 |
| 27 Nov 24 |
590.00000 +5.00 |
590.00 | 561.00 | 561.00 | 5,751 |
| 26 Nov 24 |
585.00000 +15.00 |
594.48 | 580.00 | 585.00 | 5,135 |
| 25 Nov 24 |
570.00000 -17.50 |
595.00 | 570.00 | 582.50 | 2,530 |
| 22 Nov 24 |
587.50000 +7.50 |
587.50 | 587.49 | 587.50 | 2,624 |
| 21 Nov 24 |
580.00000 -10.00 |
612.50 | 580.00 | 612.50 | 375,216 |
| 20 Nov 24 |
590.00000 -5.00 |
625.00 | 590.00 | 625.00 | 7,701 |
| 19 Nov 24 |
595.00000 -15.00 |
609.00 | 595.00 | 609.00 | 5,008 |
| 18 Nov 24 |
610.00000 +0.00 |
630.00 | 605.00 | 610.00 | 1,577 |
| 15 Nov 24 |
610.00000 -15.00 |
625.00 | 609.00 | 610.00 | 3,182 |
| 14 Nov 24 |
625.00000 +25.00 |
632.50 | 602.25 | 630.00 | 9,264 |
| 13 Nov 24 |
600.00000 +0.00 |
630.00 | 600.00 | 600.00 | 1,166 |
| 12 Nov 24 |
600.00000 +0.00 |
625.00 | 600.00 | 600.00 | 2,251 |
| 11 Nov 24 |
600.00000 -30.00 |
632.06 | 600.00 | 605.00 | 4,353 |
| 08 Nov 24 |
630.00000 +20.00 |
643.50 | 617.50 | 643.50 | 16,840 |
| 07 Nov 24 |
610.00000 -15.00 |
630.00 | 610.00 | 630.00 | 16,173 |
| 06 Nov 24 |
625.00000 +15.00 |
633.70 | 610.00 | 633.70 | 36,396 |
| 05 Nov 24 |
610.00000 +10.00 |
645.00 | 610.00 | 627.50 | 8,337 |
| 04 Nov 24 |
600.00000 -5.00 |
630.00 | 600.00 | 630.00 | 836 |
| 01 Nov 24 |
605.00000 +10.00 |
630.00 | 596.75 | 600.00 | 6,142 |
| 31 Oct 24 |
595.00000 -5.00 |
617.80 | 595.00 | 610.00 | 5,947 |
| 30 Oct 24 |
600.00000 +7.50 |
610.00 | 582.95 | 605.00 | 3,034 |
| 29 Oct 24 |
592.50000 +2.50 |
605.00 | 582.80 | 582.80 | 520 |
| 28 Oct 24 |
590.00000 -10.00 |
605.00 | 590.00 | 593.90 | 15,297 |
| 25 Oct 24 |
600.00000 +5.00 |
610.00 | 590.00 | 605.00 | 1,482 |
| 24 Oct 24 |
595.00000 +0.00 |
600.00 | 592.80 | 595.00 | 1,782 |
| 23 Oct 24 |
595.00000 -5.00 |
602.50 | 595.00 | 598.22 | 19,898 |
| 22 Oct 24 |
600.00000 -5.00 |
602.50 | 591.97 | 600.00 | 56,258 |
| 21 Oct 24 |
605.00000 +5.00 |
605.00 | 597.55 | 600.00 | 3,831 |
| 18 Oct 24 |
600.00000 -7.50 |
606.75 | 597.55 | 600.00 | 9,751 |
| 17 Oct 24 |
607.50000 +17.50 |
607.50 | 606.75 | 606.75 | 1 |
| 16 Oct 24 |
590.00000 -20.00 |
610.00 | 590.00 | 600.00 | 7,497 |
| 15 Oct 24 |
610.00000 +5.00 |
610.00 | 595.00 | 595.00 | 62,719 |
| 14 Oct 24 |
605.00000 +25.00 |
620.00 | 602.46 | 602.49 | 16,051 |
| 11 Oct 24 |
580.00000 -30.00 |
604.20 | 580.00 | 604.20 | 14,055 |
| 10 Oct 24 |
610.00000 +10.00 |
620.00 | 590.00 | 590.00 | 4,696 |
| 09 Oct 24 |
600.00000 -10.00 |
615.00 | 580.00 | 615.00 | 29,343 |
| 08 Oct 24 |
610.00000 +10.00 |
614.60 | 582.02 | 598.00 | 33,454 |
| 07 Oct 24 |
600.00000 +20.00 |
600.00 | 581.00 | 593.33 | 566,063 |
| 04 Oct 24 |
580.00000 +0.00 |
605.00 | 580.00 | 594.67 | 19,214 |
| 03 Oct 24 |
580.00000 -70.00 |
604.50 | 559.20 | 570.00 | 1,038,994 |
| 02 Oct 24 |
650.00000 +10.00 |
670.00 | 635.00 | 665.88 | 1,517 |
| 01 Oct 24 |
640.00000 +5.00 |
668.25 | 635.00 | 635.00 | 1,204 |
| 30 Sep 24 |
635.00000 +0.00 |
670.00 | 635.00 | 650.97 | 8,740 |
| 27 Sep 24 |
635.00000 -20.00 |
650.00 | 635.00 | 639.56 | 105,229 |
| 26 Sep 24 |
655.00000 +10.00 |
655.00 | 640.00 | 655.00 | 7,730 |
| 25 Sep 24 |
645.00000 +10.00 |
663.03 | 637.55 | 663.03 | 6,358 |
| 24 Sep 24 |
635.00000 -15.00 |
663.57 | 635.00 | 663.57 | 4,038 |
| 23 Sep 24 |
650.00000 -10.00 |
663.57 | 640.00 | 660.00 | 728 |
| 20 Sep 24 |
660.00000 +0.00 |
680.00 | 660.00 | 680.00 | 21,098 |
| 19 Sep 24 |
660.00000 -20.00 |
692.00 | 645.00 | 692.00 | 12,090 |
| 18 Sep 24 |
680.00000 +5.00 |
680.00 | 658.75 | 658.75 | 211 |
| 17 Sep 24 |
675.00000 -15.00 |
680.00 | 672.00 | 680.00 | 334 |
| 16 Sep 24 |
690.00000 +0.00 |
690.00 | 657.55 | 657.55 | 244 |
| 13 Sep 24 |
690.00000 +30.00 |
690.00 | 657.55 | 690.00 | 946 |
| 12 Sep 24 |
660.00000 -20.00 |
700.00 | 652.99 | 695.00 | 5,627 |
| 11 Sep 24 |
680.00000 +15.00 |
680.00 | 635.00 | 678.00 | 3,818 |
| 10 Sep 24 |
665.00000 -35.00 |
665.00 | 648.69 | 665.00 | 999 |
| 09 Sep 24 |
700.00000 +55.00 |
700.00 | 630.00 | 630.00 | 1,287 |
| 06 Sep 24 |
645.00000 +5.00 |
680.00 | 645.00 | 680.00 | 6,935 |
| 05 Sep 24 |
640.00000 -45.00 |
695.50 | 640.00 | 655.00 | 1,143 |
| 04 Sep 24 |
685.00000 +5.00 |
692.00 | 641.06 | 690.00 | 1,563 |
| 03 Sep 24 |
680.00000 -10.00 |
681.29 | 672.00 | 681.29 | 8,135 |
| 02 Sep 24 |
690.00000 +10.00 |
695.00 | 665.00 | 668.50 | 3,130 |
| 30 Aug 24 |
680.00000 -10.00 |
690.00 | 660.00 | 672.26 | 28,853 |
| 29 Aug 24 |
690.00000 +0.00 |
692.00 | 688.85 | 688.85 | 1,111 |
| 28 Aug 24 |
690.00000 +0.00 |
700.00 | 660.00 | 692.00 | 7,230 |
| 27 Aug 24 |
690.00000 +10.00 |
690.00 | 665.00 | 665.00 | 4,920 |
| 23 Aug 24 |
680.00000 +0.00 |
692.00 | 655.04 | 692.00 | 777 |
| 22 Aug 24 |
680.00000 +0.00 |
680.00 | 677.95 | 678.00 | 1,936 |
| 21 Aug 24 |
680.00000 +0.00 |
680.00 | 665.00 | 675.00 | 11,069 |
| 20 Aug 24 |
680.00000 +10.00 |
690.00 | 655.05 | 680.00 | 6,518 |
| 19 Aug 24 |
670.00000 -10.00 |
700.00 | 653.50 | 675.00 | 4,077 |
| 16 Aug 24 |
680.00000 +10.00 |
680.00 | 650.00 | 670.00 | 6,175 |
| 15 Aug 24 |
670.00000 +5.00 |
675.00 | 665.00 | 670.00 | 26,185 |
| 14 Aug 24 |
665.00000 -5.00 |
675.00 | 665.00 | 670.00 | 33,027 |
| 13 Aug 24 |
670.00000 +10.00 |
675.00 | 660.30 | 675.00 | 7,373 |
| 12 Aug 24 |
660.00000 -25.00 |
675.00 | 652.55 | 658.00 | 9,131 |
| 09 Aug 24 |
685.00000 +35.00 |
685.00 | 660.00 | 660.00 | 29,551 |
| 08 Aug 24 |
650.00000 -10.00 |
675.90 | 650.00 | 660.00 | 9,303 |
| 07 Aug 24 |
660.00000 -5.00 |
690.00 | 655.00 | 680.83 | 11,230 |
| 06 Aug 24 |
665.00000 +20.00 |
680.57 | 635.00 | 657.55 | 2,567 |
| 05 Aug 24 |
645.00000 -35.00 |
685.00 | 645.00 | 657.03 | 9,126 |
| 02 Aug 24 |
680.00000 +0.00 |
685.00 | 655.00 | 655.00 | 2,843 |
| 01 Aug 24 |
680.00000 +0.00 |
684.00 | 650.00 | 684.00 | 3,819 |
| 31 Jul 24 |
680.00000 +10.00 |
680.00 | 655.00 | 655.00 | 8,080 |
| 30 Jul 24 |
670.00000 -15.00 |
685.00 | 670.00 | 680.00 | 1,526 |
| 29 Jul 24 |
685.00000 +2.50 |
700.57 | 655.00 | 670.00 | 5,665 |
| 26 Jul 24 |
682.50000 +2.50 |
683.50 | 655.00 | 655.00 | 884 |
| 25 Jul 24 |
680.00000 -5.00 |
690.00 | 660.00 | 683.00 | 5,192 |
| 24 Jul 24 |
685.00000 -5.00 |
690.00 | 665.11 | 684.00 | 1,008 |
| 23 Jul 24 |
690.00000 +20.00 |
690.00 | 665.11 | 684.40 | 400,507 |
| 22 Jul 24 |
670.00000 -20.00 |
685.00 | 655.00 | 685.00 | 193 |
| 19 Jul 24 |
690.00000 +0.00 |
690.00 | 660.00 | 684.66 | 1,259 |
| 18 Jul 24 |
690.00000 +30.00 |
690.00 | 660.00 | 684.40 | 1,939 |
| 17 Jul 24 |
660.00000 -30.00 |
685.00 | 655.00 | 684.40 | 488 |
| 16 Jul 24 |
690.00000 +20.00 |
690.00 | 660.20 | 689.30 | 84,943 |
| 15 Jul 24 |
670.00000 +20.00 |
690.00 | 655.00 | 684.40 | 17,654 |
| 12 Jul 24 |
650.00000 -40.00 |
687.17 | 650.00 | 685.00 | 2,058 |
| 11 Jul 24 |
690.00000 -5.00 |
690.00 | 655.00 | 655.00 | 12,480 |
| 10 Jul 24 |
695.00000 +5.00 |
695.00 | 684.40 | 684.40 | 13,340 |
| 09 Jul 24 |
690.00000 +30.00 |
690.00 | 681.22 | 690.00 | 6,692 |
| 08 Jul 24 |
660.00000 -15.00 |
715.00 | 655.00 | 655.00 | 6,855 |
| 05 Jul 24 |
675.00000 -25.00 |
710.00 | 660.50 | 700.00 | 46,773 |
| 04 Jul 24 |
700.00000 +10.00 |
709.90 | 655.00 | 700.00 | 5,528 |
| 03 Jul 24 |
690.00000 +30.00 |
708.54 | 670.60 | 685.00 | 73,028 |
| 02 Jul 24 |
660.00000 -15.00 |
713.50 | 655.00 | 713.50 | 8,445 |
| 01 Jul 24 |
675.00000 -2.50 |
715.00 | 671.40 | 715.00 | 2,558 |
| 28 Jun 24 |
677.50000 -12.50 |
690.00 | 676.00 | 690.00 | 2,304 |
| 27 Jun 24 |
690.00000 -5.00 |
690.00 | 665.00 | 690.00 | 17,181 |
| 26 Jun 24 |
695.00000 -25.00 |
720.00 | 677.20 | 720.00 | 14,314 |
| 25 Jun 24 |
720.00000 +20.00 |
720.00 | 675.50 | 695.00 | 21,489 |
| 24 Jun 24 |
700.00000 +10.00 |
700.00 | 673.75 | 680.00 | 28,950 |
| 21 Jun 24 |
690.00000 +0.00 |
745.00 | 690.00 | 710.00 | 320,536 |
| 20 Jun 24 |
690.00000 -10.00 |
705.00 | 652.50 | 655.00 | 9,844 |
| 19 Jun 24 |
700.00000 +20.00 |
710.00 | 665.00 | 695.00 | 127,246 |
| 18 Jun 24 |
680.00000 -10.00 |
705.00 | 650.00 | 692.00 | 27,596 |
| 17 Jun 24 |
690.00000 -15.00 |
705.00 | 660.00 | 700.00 | 19,555 |
| 14 Jun 24 |
705.00000 +5.00 |
720.00 | 685.00 | 720.00 | 7,905 |
| 13 Jun 24 |
700.00000 +7.50 |
720.00 | 675.00 | 710.00 | 56,629 |
| 12 Jun 24 |
692.50000 -17.50 |
719.55 | 675.00 | 719.55 | 5,165 |
| 11 Jun 24 |
710.00000 +10.00 |
710.00 | 682.00 | 700.00 | 11,502 |
| 10 Jun 24 |
700.00000 +0.00 |
720.00 | 677.04 | 720.00 | 14,012 |
| 07 Jun 24 |
700.00000 +0.00 |
745.00 | 689.80 | 722.47 | 39,975 |
| 06 Jun 24 |
700.00000 -12.50 |
744.35 | 685.33 | 725.00 | 145,468 |
| 05 Jun 24 |
712.50000 +22.50 |
730.00 | 625.00 | 625.00 | 59,068 |
| 04 Jun 24 |
690.00000 -20.00 |
707.75 | 672.70 | 690.00 | 17,392 |
| 03 Jun 24 |
710.00000 +15.00 |
710.00 | 675.03 | 705.00 | 1,324 |
| 31 May 24 |
695.00000 -5.00 |
695.00 | 652.50 | 652.50 | 2,550 |
| 30 May 24 |
700.00000 +0.00 |
700.00 | 658.00 | 658.00 | 13,670 |
| 29 May 24 |
700.00000 +30.00 |
700.00 | 656.00 | 694.50 | 13,218 |
| 28 May 24 |
670.00000 +25.00 |
690.00 | 655.00 | 684.09 | 8,086 |
| 24 May 24 |
645.00000 +0.00 |
695.00 | 645.00 | 695.00 | 5,158 |
| 23 May 24 |
645.00000 -55.00 |
700.00 | 645.00 | 660.71 | 37,521 |
| 22 May 24 |
700.00000 +25.00 |
700.00 | 660.71 | 700.00 | 1,004 |
| 21 May 24 |
675.00000 +0.00 |
700.00 | 665.00 | 675.24 | 50,064 |
| 20 May 24 |
675.00000 +10.00 |
675.92 | 651.00 | 675.92 | 1,339 |
| 17 May 24 |
665.00000 +10.00 |
675.00 | 630.00 | 630.00 | 37,545 |
| 16 May 24 |
655.00000 -15.00 |
665.00 | 615.00 | 665.00 | 34,261 |
| 15 May 24 |
670.00000 +0.00 |
670.00 | 635.00 | 665.00 | 2,136 |
| 14 May 24 |
670.00000 +17.50 |
670.00 | 640.00 | 640.00 | 1,002 |
| 13 May 24 |
652.50000 -2.50 |
670.00 | 625.00 | 669.50 | 4,906 |
| 10 May 24 |
655.00000 +5.00 |
669.00 | 635.00 | 650.00 | 17,635 |
| 09 May 24 |
650.00000 -10.00 |
675.00 | 610.00 | 610.00 | 71,407 |
| 08 May 24 |
660.00000 -10.00 |
665.00 | 610.05 | 665.00 | 2,523 |
| 07 May 24 |
670.00000 +55.00 |
670.00 | 611.65 | 670.00 | 5,065 |
| 03 May 24 |
615.00000 -30.00 |
670.40 | 615.00 | 665.00 | 15,177 |
| 02 May 24 |
645.00000 -7.50 |
665.00 | 625.50 | 665.00 | 14,876 |
| 01 May 24 |
652.50000 +15.00 |
665.00 | 625.00 | 650.00 | 6,390 |
| 30 Apr 24 |
637.50000 -37.50 |
684.80 | 619.70 | 665.00 | 6,728 |
| 29 Apr 24 |
675.00000 +5.00 |
690.00 | 610.00 | 670.00 | 14,198 |
| 26 Apr 24 |
670.00000 +67.50 |
670.00 | 595.60 | 624.70 | 28,765 |
| 25 Apr 24 |
602.50000 -10.00 |
625.00 | 575.00 | 620.00 | 26,344 |
| 24 Apr 24 |
612.50000 -17.50 |
625.00 | 600.00 | 625.00 | 3,528 |
| 23 Apr 24 |
630.00000 +50.00 |
630.00 | 577.41 | 577.41 | 14,034 |
| 22 Apr 24 |
580.00000 +15.00 |
590.00 | 542.22 | 565.00 | 238,327 |
| 19 Apr 24 |
565.00000 +25.00 |
570.00 | 565.00 | 565.00 | 20,158 |
| 18 Apr 24 |
540.00000 -25.00 |
564.60 | 540.00 | 559.60 | 6,396 |
| 17 Apr 24 |
565.00000 +5.00 |
565.00 | 550.00 | 565.00 | 15,142 |
| 16 Apr 24 |
560.00000 -5.00 |
565.00 | 548.00 | 560.00 | 343,849 |
| 15 Apr 24 |
565.00000 +25.00 |
580.00 | 540.00 | 569.73 | 39,870 |
| 12 Apr 24 |
540.00000 -40.00 |
575.00 | 525.00 | 569.15 | 9,319 |
| 11 Apr 24 |
580.00000 +17.50 |
580.00 | 573.57 | 580.00 | 1,673 |
| 10 Apr 24 |
562.50000 +10.00 |
580.00 | 540.00 | 580.00 | 8,349 |
| 09 Apr 24 |
552.50000 +12.50 |
580.00 | 525.14 | 539.30 | 3,021 |
| 08 Apr 24 |
540.00000 -35.00 |
570.00 | 540.00 | 565.00 | 7,266 |
| 05 Apr 24 |
575.00000 +25.00 |
575.00 | 535.00 | 560.00 | 5,735 |
| 04 Apr 24 |
550.00000 +5.00 |
560.00 | 525.00 | 554.97 | 14,022 |
| 03 Apr 24 |
545.00000 +20.00 |
565.00 | 525.00 | 565.00 | 5,094 |
| 02 Apr 24 |
525.00000 -25.00 |
575.00 | 525.00 | 551.00 | 9,492 |
| 28 Mar 24 |
550.00000 -5.00 |
575.00 | 547.62 | 570.00 | 2,150 |
| 27 Mar 24 |
555.00000 -15.00 |
575.00 | 550.00 | 550.00 | 17,834 |
| 26 Mar 24 |
570.00000 +5.00 |
570.00 | 520.00 | 541.00 | 38,330 |
| 25 Mar 24 |
565.00000 +15.00 |
565.00 | 558.71 | 559.64 | 3,854 |
| 22 Mar 24 |
550.00000 -5.00 |
559.64 | 536.74 | 559.64 | 2,423 |
| 21 Mar 24 |
555.00000 -10.00 |
560.71 | 537.16 | 560.71 | 4,639 |
| 20 Mar 24 |
565.00000 +0.00 |
565.00 | 535.00 | 561.47 | 4,711 |
| 19 Mar 24 |
565.00000 +25.00 |
565.00 | 544.03 | 559.00 | 8,112 |
| 18 Mar 24 |
540.00000 -15.00 |
565.00 | 540.00 | 565.00 | 6,979 |
| 15 Mar 24 |
555.00000 +0.00 |
569.98 | 552.00 | 552.00 | 14,721 |
| 14 Mar 24 |
555.00000 +0.00 |
565.00 | 551.50 | 565.00 | 1,147 |
| 13 Mar 24 |
555.00000 +0.00 |
555.00 | 550.55 | 550.55 | 1,714 |
| 12 Mar 24 |
555.00000 +5.00 |
565.00 | 548.75 | 560.00 | 8,702 |
| 11 Mar 24 |
550.00000 +10.00 |
560.50 | 535.75 | 560.46 | 13,435 |
| 08 Mar 24 |
540.00000 +0.00 |
550.00 | 540.00 | 550.00 | 117,361 |
| 07 Mar 24 |
540.00000 -20.00 |
550.00 | 520.00 | 537.25 | 5,753 |
| 06 Mar 24 |
560.00000 +15.00 |
560.00 | 542.00 | 548.00 | 1,700 |
| 05 Mar 24 |
545.00000 +20.00 |
570.00 | 530.00 | 550.00 | 38,666 |
| 04 Mar 24 |
525.00000 +0.00 |
565.00 | 518.25 | 525.00 | 19,110 |
| 01 Mar 24 |
525.00000 -2.50 |
555.00 | 525.00 | 555.00 | 10,082 |
| 29 Feb 24 |
527.50000 +0.00 |
555.00 | 500.00 | 555.00 | 3,227 |
| 28 Feb 24 |
527.50000 +0.00 |
540.33 | 503.00 | 540.33 | 3,400 |
| 27 Feb 24 |
527.50000 -30.00 |
560.00 | 503.00 | 560.00 | 16,850 |
| 26 Feb 24 |
557.50000 +0.00 |
585.00 | 530.00 | 585.00 | 5,820 |
| 23 Feb 24 |
557.50000 +7.50 |
564.00 | 540.00 | 540.00 | 6,904 |
| 22 Feb 24 |
550.00000 +12.50 |
565.20 | 536.00 | 540.00 | 3,724 |
| 21 Feb 24 |
537.50000 -12.50 |
569.96 | 537.50 | 540.00 | 15,065 |
| 20 Feb 24 |
550.00000 -15.00 |
570.00 | 545.04 | 545.04 | 322 |
| 19 Feb 24 |
565.00000 -5.00 |
581.88 | 545.00 | 545.00 | 8,259 |
| 16 Feb 24 |
570.00000 +0.00 |
570.00 | 545.01 | 570.00 | 19 |
| 15 Feb 24 |
570.00000 +10.00 |
572.05 | 558.78 | 570.00 | 8,004 |
| 14 Feb 24 |
560.00000 +25.00 |
560.00 | 531.00 | 556.95 | 11,763 |
| 13 Feb 24 |
535.00000 -5.00 |
559.15 | 535.00 | 540.00 | 3,453 |
| 12 Feb 24 |
540.00000 -27.50 |
569.60 | 530.00 | 553.50 | 7,444 |
| 09 Feb 24 |
567.50000 +7.50 |
569.60 | 550.32 | 550.32 | 3,894 |
| 08 Feb 24 |
560.00000 +0.00 |
590.00 | 560.00 | 571.80 | 2,021 |
| 07 Feb 24 |
560.00000 -30.00 |
585.00 | 550.00 | 556.11 | 10,636 |
| 06 Feb 24 |
590.00000 +0.00 |
600.00 | 558.89 | 600.00 | 2,983 |
| 05 Feb 24 |
590.00000 +5.00 |
615.00 | 575.00 | 589.95 | 2,722 |
| 02 Feb 24 |
585.00000 -15.00 |
605.00 | 552.00 | 595.62 | 14,630 |
| 01 Feb 24 |
600.00000 +5.00 |
600.00 | 550.00 | 550.00 | 1,204,027 |
| 31 Jan 24 |
595.00000 +37.50 |
595.00 | 531.05 | 545.00 | 40,575 |
| 30 Jan 24 |
557.50000 -32.50 |
577.18 | 516.50 | 556.57 | 48,626 |
| 29 Jan 24 |
590.00000 +7.50 |
615.00 | 558.13 | 585.00 | 14,213 |
| 26 Jan 24 |
582.50000 +0.00 |
585.00 | 561.77 | 580.00 | 1,732 |
| 25 Jan 24 |
582.50000 +27.50 |
585.00 | 557.50 | 580.00 | 5,442 |
| 24 Jan 24 |
555.00000 -37.50 |
585.00 | 555.00 | 570.00 | 580 |
| 23 Jan 24 |
592.50000 -2.50 |
600.00 | 568.13 | 600.00 | 10,842 |
| 22 Jan 24 |
595.00000 +15.00 |
596.00 | 552.75 | 570.00 | 15,495 |
| 19 Jan 24 |
580.00000 -35.00 |
610.00 | 580.00 | 585.00 | 897 |
| 18 Jan 24 |
615.00000 +0.00 |
615.00 | 582.42 | 590.00 | 2,066 |
| 17 Jan 24 |
615.00000 +25.00 |
615.00 | 585.60 | 590.00 | 2,646 |
| 16 Jan 24 |
590.00000 -27.50 |
595.00 | 590.00 | 590.00 | 424 |
| 15 Jan 24 |
617.50000 -2.50 |
645.00 | 595.00 | 595.55 | 1,964 |
| 12 Jan 24 |
620.00000 +2.50 |
624.00 | 595.50 | 624.00 | 2,566 |
| 11 Jan 24 |
617.50000 +0.00 |
645.00 | 592.80 | 645.00 | 1,630 |
| 10 Jan 24 |
617.50000 +17.50 |
628.50 | 592.75 | 592.75 | 6,687 |
| 09 Jan 24 |
600.00000 +0.00 |
604.48 | 600.00 | 600.00 | 1,140 |
| 08 Jan 24 |
600.00000 +2.50 |
645.00 | 574.04 | 615.00 | 10,396 |
| 05 Jan 24 |
597.50000 -42.50 |
615.00 | 591.00 | 615.00 | 3,700 |
| 04 Jan 24 |
640.00000 +7.50 |
665.00 | 600.00 | 600.00 | 2,519 |
| 03 Jan 24 |
632.50000 +10.00 |
675.00 | 610.00 | 640.00 | 11,130 |
| 02 Jan 24 |
622.50000 -15.00 |
651.75 | 600.00 | 640.05 | 3,446 |
| 29 Dec 23 |
637.50000 +15.00 |
651.75 | 590.00 | 590.00 | 1,778 |
| 28 Dec 23 |
622.50000 +0.00 |
644.15 | 614.82 | 630.00 | 2,958 |
| 27 Dec 23 |
622.50000 +0.00 |
651.75 | 622.50 | 651.75 | 1 |
| 22 Dec 23 |
622.50000 -5.00 |
644.15 | 590.65 | 630.00 | 308 |
| 21 Dec 23 |
627.50000 -2.50 |
645.82 | 627.50 | 644.15 | 8,480 |
| 20 Dec 23 |
630.00000 +0.00 |
652.25 | 622.10 | 644.24 | 3,115 |
| 19 Dec 23 |
630.00000 +2.50 |
645.84 | 622.10 | 644.24 | 5,683 |
| 18 Dec 23 |
627.50000 -2.50 |
645.90 | 622.05 | 644.24 | 5,254 |
| 15 Dec 23 |
630.00000 +20.00 |
655.00 | 605.00 | 622.00 | 2,406 |
| 14 Dec 23 |
610.00000 -22.50 |
647.55 | 610.00 | 610.00 | 4,249 |
| 13 Dec 23 |
632.50000 +5.00 |
644.21 | 615.00 | 642.55 | 3,651 |
| 12 Dec 23 |
627.50000 -17.50 |
660.00 | 615.00 | 660.00 | 4,764 |
| 11 Dec 23 |
645.00000 +10.00 |
652.50 | 611.00 | 640.00 | 5,462 |
| 08 Dec 23 |
635.00000 +7.50 |
649.80 | 630.51 | 645.00 | 17,184 |
| 07 Dec 23 |
627.50000 +5.00 |
652.25 | 627.50 | 650.00 | 10,686 |
| 06 Dec 23 |
622.50000 -10.00 |
675.86 | 622.50 | 635.00 | 3,389 |
| 05 Dec 23 |
632.50000 +2.50 |
680.00 | 632.50 | 660.00 | 11,586 |
| 04 Dec 23 |
630.00000 -2.50 |
648.50 | 623.02 | 640.00 | 3,392 |
| 01 Dec 23 |
632.50000 +22.50 |
632.50 | 596.58 | 625.00 | 2,291 |
| 30 Nov 23 |
610.00000 +0.00 |
640.00 | 605.00 | 620.00 | 4,880 |
| 29 Nov 23 |
610.00000 -5.00 |
622.00 | 590.00 | 615.00 | 27,917 |
| 28 Nov 23 |
615.00000 -10.00 |
632.85 | 607.00 | 625.00 | 10,414 |
| 27 Nov 23 |
625.00000 -5.00 |
649.55 | 621.55 | 621.55 | 1,675 |
| 24 Nov 23 |
630.00000 +22.50 |
649.65 | 580.00 | 620.00 | 10,215 |
| 23 Nov 23 |
607.50000 +0.00 |
630.00 | 607.50 | 630.00 | 77 |
| 22 Nov 23 |
607.50000 -27.50 |
620.00 | 590.00 | 590.00 | 9,505 |
| 21 Nov 23 |
635.00000 +30.00 |
635.00 | 571.86 | 600.00 | 17,440 |
| 20 Nov 23 |
605.00000 +32.50 |
605.00 | 550.00 | 570.00 | 15,882 |
| 17 Nov 23 |
572.50000 -10.00 |
591.85 | 558.53 | 591.85 | 9,308 |
| 16 Nov 23 |
582.50000 +10.00 |
598.25 | 558.08 | 580.00 | 5,550 |
| 15 Nov 23 |
572.50000 +22.50 |
595.00 | 520.22 | 550.00 | 8,961 |
| 14 Nov 23 |
550.00000 +44.00 |
550.00 | 525.20 | 530.00 | 7,437 |
| 13 Nov 23 |
506.00000 +8.00 |
530.00 | 478.36 | 525.00 | 2,830 |
| 10 Nov 23 |
498.00000 -17.00 |
520.00 | 498.00 | 520.00 | 15,314 |
| 09 Nov 23 |
515.00000 +5.00 |
517.50 | 515.00 | 517.50 | 16 |
| 08 Nov 23 |
510.00000 -10.00 |
517.50 | 495.55 | 510.00 | 1,956 |
| 07 Nov 23 |
520.00000 +0.00 |
520.00 | 491.64 | 520.00 | 6,887 |
| 06 Nov 23 |
520.00000 +22.50 |
520.00 | 472.70 | 520.00 | 5,662 |
| 03 Nov 23 |
497.50000 +0.00 |
507.00 | 497.50 | 507.00 | 3,037 |
| 02 Nov 23 |
497.50000 -5.00 |
507.65 | 482.00 | 482.00 | 14,007 |
| 01 Nov 23 |
502.50000 +4.50 |
513.75 | 491.27 | 510.00 | 1,084 |
| 31 Oct 23 |
498.00000 +0.50 |
520.00 | 498.00 | 515.00 | 15,635 |
| 30 Oct 23 |
497.50000 +0.00 |
512.75 | 497.50 | 498.00 | 2,202 |
| 27 Oct 23 |
497.50000 +10.00 |
515.00 | 462.75 | 500.00 | 3,277 |
| 26 Oct 23 |
487.50000 -12.50 |
487.50 | 460.00 | 475.00 | 477,695 |
| 25 Oct 23 |
500.00000 +12.50 |
500.00 | 500.00 | 500.00 | 4,026 |
| 24 Oct 23 |
487.50000 -12.50 |
514.88 | 487.50 | 505.00 | 3,074 |
| 23 Oct 23 |
500.00000 -3.50 |
500.00 | 490.00 | 500.00 | 2,014 |
| 20 Oct 23 |
503.50000 +13.50 |
515.00 | 492.00 | 492.00 | 3,653 |
| 19 Oct 23 |
490.00000 +1.00 |
515.00 | 490.00 | 490.00 | 1,541 |
| 18 Oct 23 |
489.00000 +4.00 |
498.00 | 485.50 | 490.00 | 7,697 |
| 17 Oct 23 |
485.00000 -4.00 |
507.97 | 485.00 | 500.00 | 1,011 |
| 16 Oct 23 |
489.00000 +4.00 |
500.00 | 489.00 | 500.00 | 500 |
| 13 Oct 23 |
485.00000 -22.50 |
500.00 | 485.00 | 490.00 | 6,891 |
| 12 Oct 23 |
507.50000 -2.50 |
512.00 | 485.55 | 500.00 | 18,861 |
| 11 Oct 23 |
510.00000 +20.00 |
525.00 | 483.00 | 510.00 | 56,367 |
| 10 Oct 23 |
490.00000 -22.50 |
535.00 | 490.00 | 492.00 | 6,443 |
| 09 Oct 23 |
512.50000 +12.50 |
524.00 | 494.50 | 524.00 | 21,016 |
| 06 Oct 23 |
500.00000 -22.50 |
526.00 | 500.00 | 500.00 | 28,086 |
| 05 Oct 23 |
522.50000 +0.00 |
535.00 | 512.73 | 535.00 | 6,569 |
| 04 Oct 23 |
522.50000 +0.00 |
529.00 | 522.50 | 529.00 | 42,047 |
| 03 Oct 23 |
522.50000 -7.50 |
530.00 | 505.00 | 530.00 | 1,647 |
| 02 Oct 23 |
530.00000 +2.50 |
530.00 | 530.00 | 530.00 | 2,705 |
| 29 Sep 23 |
527.50000 +5.00 |
528.00 | 520.00 | 520.00 | 1,482 |
| 28 Sep 23 |
522.50000 +2.50 |
533.89 | 500.00 | 510.00 | 738,051 |
| 27 Sep 23 |
520.00000 -2.50 |
520.00 | 516.25 | 520.00 | 4,781 |
| 26 Sep 23 |
522.50000 +0.00 |
530.00 | 511.00 | 516.66 | 11,177 |
| 25 Sep 23 |
522.50000 +0.00 |
528.00 | 516.50 | 516.50 | 2,090 |
| 22 Sep 23 |
522.50000 +0.00 |
530.00 | 518.00 | 518.00 | 1,153 |
| 21 Sep 23 |
522.50000 -2.50 |
536.33 | 522.50 | 535.00 | 10,115 |
| 20 Sep 23 |
525.00000 +7.50 |
530.00 | 510.00 | 525.00 | 21,036 |
| 19 Sep 23 |
517.50000 +0.00 |
527.00 | 516.66 | 525.00 | 5,279 |
| 18 Sep 23 |
517.50000 -2.50 |
530.00 | 508.00 | 530.00 | 20,340 |
| 15 Sep 23 |
520.00000 +15.50 |
530.00 | 485.83 | 520.00 | 27,172 |
| 14 Sep 23 |
504.50000 -35.50 |
540.00 | 482.00 | 535.00 | 34,465 |
| 13 Sep 23 |
540.00000 -2.50 |
540.00 | 531.00 | 531.00 | 2,391 |
| 12 Sep 23 |
542.50000 +0.00 |
550.00 | 535.00 | 535.00 | 9,481 |
| 11 Sep 23 |
542.50000 +2.50 |
545.00 | 537.00 | 537.00 | 4,818 |
| 08 Sep 23 |
540.00000 +0.00 |
555.00 | 525.00 | 555.00 | 3,216 |
| 07 Sep 23 |
540.00000 +0.00 |
540.00 | 525.00 | 528.63 | 15,606 |
| 06 Sep 23 |
540.00000 -2.50 |
540.00 | 525.00 | 525.00 | 2,511 |
| 05 Sep 23 |
542.50000 -5.00 |
542.50 | 541.97 | 542.00 | 476 |
| 04 Sep 23 |
547.50000 +7.50 |
555.00 | 528.03 | 548.00 | 2,678 |
| 01 Sep 23 |
540.00000 -2.50 |
548.00 | 536.65 | 536.65 | 3,873 |
| 31 Aug 23 |
542.50000 -2.50 |
548.75 | 530.03 | 548.75 | 3,766 |
| 30 Aug 23 |
545.00000 +2.50 |
554.98 | 536.20 | 554.98 | 749 |
| 29 Aug 23 |
542.50000 +0.00 |
550.00 | 531.22 | 545.00 | 6,232 |
| 25 Aug 23 |
542.50000 -2.50 |
555.00 | 542.50 | 552.00 | 2,392 |
| 24 Aug 23 |
545.00000 +0.00 |
555.00 | 536.00 | 555.00 | 1,036 |
| 23 Aug 23 |
545.00000 +5.00 |
555.00 | 535.00 | 535.00 | 47,188 |
| 22 Aug 23 |
540.00000 +0.00 |
542.00 | 540.00 | 542.00 | 1,166 |
| 21 Aug 23 |
540.00000 +5.00 |
540.00 | 528.61 | 532.50 | 49,338 |
| 18 Aug 23 |
535.00000 -35.00 |
570.00 | 521.25 | 540.00 | 6,102 |
| 17 Aug 23 |
570.00000 +5.00 |
577.95 | 560.00 | 577.95 | 1,042 |
| 16 Aug 23 |
565.00000 -20.00 |
580.00 | 545.00 | 545.00 | 1,317 |
| 15 Aug 23 |
585.00000 +20.00 |
600.00 | 579.00 | 600.00 | 2,638 |
| 14 Aug 23 |
565.00000 -7.50 |
579.00 | 560.20 | 572.50 | 3,161 |
| 11 Aug 23 |
572.50000 +0.00 |
579.10 | 548.30 | 577.20 | 10,802 |
| 10 Aug 23 |
572.50000 +2.50 |
590.00 | 558.22 | 558.22 | 1,304 |
| 09 Aug 23 |
570.00000 -2.50 |
600.00 | 570.00 | 600.00 | 329 |
| 08 Aug 23 |
572.50000 +0.00 |
579.10 | 558.00 | 579.10 | 3,122 |
| 07 Aug 23 |
572.50000 +7.50 |
600.00 | 545.00 | 574.00 | 2,954 |
| 04 Aug 23 |
565.00000 +5.00 |
574.00 | 565.00 | 570.00 | 23,838 |
| 03 Aug 23 |
560.00000 -15.00 |
574.00 | 540.00 | 570.00 | 15,811 |
| 02 Aug 23 |
575.00000 -5.00 |
580.00 | 567.50 | 570.00 | 2,989 |
| 01 Aug 23 |
580.00000 +17.50 |
584.36 | 568.75 | 570.00 | 605 |
| 31 Jul 23 |
562.50000 -17.50 |
587.75 | 545.00 | 575.00 | 3,708 |
| 28 Jul 23 |
580.00000 +0.00 |
600.00 | 572.50 | 590.00 | 3,812 |
| 27 Jul 23 |
580.00000 +0.00 |
585.00 | 557.25 | 580.00 | 2,807 |
| 25 Jul 23 |
580.00000 +0.00 |
590.00 | 575.00 | 580.00 | 20,895 |
| 24 Jul 23 |
580.00000 +5.00 |
585.00 | 545.00 | 575.00 | 4,827 |
| 21 Jul 23 |
575.00000 +2.50 |
590.00 | 556.61 | 585.00 | 67,192 |
| 20 Jul 23 |
572.50000 +5.00 |
595.00 | 545.53 | 560.00 | 23,278 |
| 19 Jul 23 |
567.50000 +5.00 |
580.00 | 542.25 | 566.00 | 4,041 |
| 18 Jul 23 |
562.50000 -12.50 |
570.00 | 550.00 | 550.00 | 12,761 |
| 17 Jul 23 |
575.00000 +0.00 |
580.00 | 575.00 | 580.00 | 121 |
| 14 Jul 23 |
575.00000 +2.50 |
595.00 | 550.00 | 595.00 | 1,192 |
| 13 Jul 23 |
572.50000 -2.50 |
585.00 | 572.50 | 578.49 | 10,228 |
| 12 Jul 23 |
575.00000 -5.00 |
600.00 | 555.00 | 565.00 | 11,732 |
| 11 Jul 23 |
580.00000 +2.50 |
590.00 | 558.99 | 560.00 | 7,353 |
| 10 Jul 23 |
577.50000 -22.50 |
600.00 | 557.25 | 600.00 | 206 |
| 07 Jul 23 |
600.00000 +40.00 |
600.00 | 584.96 | 600.00 | 1,296 |
| 06 Jul 23 |
560.00000 -42.50 |
595.00 | 560.00 | 585.00 | 12,592 |
| 05 Jul 23 |
602.50000 +0.00 |
625.00 | 586.65 | 625.00 | 8,030 |
| 04 Jul 23 |
602.50000 -2.50 |
602.50 | 587.10 | 588.99 | 2,121 |
| 03 Jul 23 |
605.00000 +0.00 |
625.00 | 587.55 | 625.00 | 4,332 |
| 30 Jun 23 |
605.00000 +0.00 |
608.00 | 589.04 | 608.00 | 2,053 |
| 29 Jun 23 |
605.00000 +0.00 |
608.00 | 595.00 | 608.00 | 1,500 |
| 28 Jun 23 |
605.00000 +7.50 |
625.00 | 605.00 | 625.00 | 66 |
| 27 Jun 23 |
597.50000 -12.50 |
630.00 | 577.99 | 600.00 | 15,815 |
| 26 Jun 23 |
610.00000 -5.00 |
621.75 | 600.00 | 620.00 | 21,982 |
| 23 Jun 23 |
615.00000 -25.00 |
650.00 | 590.00 | 630.00 | 11,674 |
| 22 Jun 23 |
640.00000 +0.00 |
675.00 | 630.00 | 640.00 | 22,607 |
| 21 Jun 23 |
640.00000 +0.00 |
665.38 | 640.00 | 640.00 | 9,178 |
| 20 Jun 23 |
640.00000 -10.00 |
680.00 | 640.00 | 650.00 | 11,152 |
| 19 Jun 23 |
650.00000 -12.50 |
680.00 | 642.40 | 650.00 | 11,062 |
| 16 Jun 23 |
662.50000 +7.50 |
670.38 | 652.00 | 662.00 | 12,265 |
| 15 Jun 23 |
655.00000 +5.00 |
680.00 | 655.00 | 680.00 | 1,144 |
| 14 Jun 23 |
650.00000 -20.00 |
678.50 | 650.00 | 650.00 | 4,350 |
| 13 Jun 23 |
670.00000 +10.00 |
680.00 | 653.03 | 670.00 | 3,777 |
| 12 Jun 23 |
660.00000 +5.00 |
686.49 | 642.40 | 680.00 | 15,552 |
| 09 Jun 23 |
655.00000 -15.00 |
680.00 | 640.00 | 655.00 | 16,471 |
| 08 Jun 23 |
670.00000 +17.50 |
680.00 | 644.50 | 660.00 | 47,145 |
| 07 Jun 23 |
652.50000 +7.50 |
670.00 | 650.00 | 655.00 | 36,138 |
| 06 Jun 23 |
645.00000 +7.50 |
650.00 | 640.00 | 650.00 | 26,084 |
| 05 Jun 23 |
637.50000 -7.50 |
650.00 | 632.25 | 650.00 | 7,731 |
| 02 Jun 23 |
645.00000 +5.00 |
650.00 | 645.00 | 650.00 | 4,631 |
| 01 Jun 23 |
640.00000 -2.50 |
650.00 | 640.00 | 650.00 | 1,952 |
| 31 May 23 |
642.50000 +12.50 |
650.00 | 640.00 | 640.00 | 2,468 |
| 30 May 23 |
630.00000 -20.00 |
660.00 | 630.00 | 635.00 | 13,035 |
| 26 May 23 |
650.00000 +7.50 |
650.00 | 641.23 | 650.00 | 16,972 |
| 25 May 23 |
642.50000 +0.00 |
650.00 | 640.40 | 650.00 | 3,640 |
| 24 May 23 |
642.50000 -10.00 |
645.00 | 642.50 | 644.61 | 287,436 |
| 23 May 23 |
652.50000 -17.50 |
660.00 | 640.00 | 660.00 | 331 |
| 22 May 23 |
670.00000 +20.00 |
670.00 | 650.00 | 665.00 | 19,003 |
| 19 May 23 |
650.00000 +2.50 |
650.00 | 645.90 | 650.00 | 25,100 |
| 18 May 23 |
647.50000 -7.50 |
650.00 | 645.60 | 650.00 | 11,001 |
| 17 May 23 |
655.00000 +0.00 |
655.00 | 642.00 | 642.00 | 1,985 |
| 12 May 23 |
655.00000 +10.00 |
658.00 | 648.60 | 648.60 | 59,110 |
| 11 May 23 |
645.00000 +0.00 |
655.00 | 645.00 | 655.00 | 1,056 |
| 10 May 23 |
645.00000 -7.50 |
655.00 | 643.75 | 650.00 | 60,155 |
| 09 May 23 |
652.50000 -7.50 |
663.50 | 643.75 | 650.00 | 24,505 |
| 05 May 23 |
660.00000 +0.00 |
660.00 | 660.00 | 660.00 | 5,838 |
| 04 May 23 |
660.00000 +20.00 |
660.00 | 637.53 | 660.00 | 3,068 |
| 03 May 23 |
640.00000 +2.50 |
643.02 | 625.00 | 625.00 | 1,660 |
| 02 May 23 |
637.50000 -2.50 |
638.00 | 637.50 | 638.00 | 5,000 |
| 28 Apr 23 |
640.00000 -5.00 |
640.00 | 640.00 | 640.00 | 80 |
| 27 Apr 23 |
645.00000 +15.00 |
655.00 | 630.00 | 639.00 | 135,449 |
| 26 Apr 23 |
630.00000 -15.00 |
631.50 | 630.00 | 630.00 | 50,889 |
| 25 Apr 23 |
645.00000 +0.00 |
645.00 | 631.50 | 631.83 | 4,226 |
| 24 Apr 23 |
645.00000 -10.00 |
660.00 | 626.30 | 630.00 | 25,305 |
| 21 Apr 23 |
655.00000 +22.50 |
660.00 | 630.00 | 630.00 | 18,623 |
| 20 Apr 23 |
632.50000 +17.50 |
655.00 | 610.00 | 645.00 | 5,699 |
| 19 Apr 23 |
615.00000 -5.00 |
662.20 | 610.00 | 620.00 | 2,687 |
| 18 Apr 23 |
620.00000 -10.00 |
662.30 | 620.00 | 620.00 | 2,689 |
| 17 Apr 23 |
630.00000 -20.00 |
655.00 | 630.00 | 650.00 | 7,723 |
| 14 Apr 23 |
650.00000 -12.50 |
669.00 | 640.00 | 650.00 | 5,752 |
| 13 Apr 23 |
662.50000 -5.00 |
667.50 | 650.00 | 667.50 | 49,848 |
| 12 Apr 23 |
667.50000 +17.50 |
685.00 | 667.50 | 685.00 | 77 |
| 11 Apr 23 |
650.00000 +0.00 |
685.00 | 650.00 | 650.00 | 87 |
| 06 Apr 23 |
650.00000 -22.50 |
695.00 | 650.00 | 650.00 | 6,012 |
| 05 Apr 23 |
672.50000 +0.00 |
678.00 | 655.00 | 678.00 | 462 |
| 04 Apr 23 |
672.50000 +0.00 |
679.25 | 672.50 | 679.25 | 438 |
| 03 Apr 23 |
672.50000 -1.50 |
672.50 | 655.26 | 660.00 | 15,857 |
| 31 Mar 23 |
674.00000 +0.00 |
674.00 | 664.56 | 664.56 | 13,942 |
| 30 Mar 23 |
674.00000 +14.00 |
674.00 | 664.56 | 664.56 | 13,942 |
| 29 Mar 23 |
660.00000 -19.00 |
679.00 | 660.00 | 660.00 | 7,866 |
| 28 Mar 23 |
679.00000 +0.00 |
679.00 | 664.79 | 664.79 | 1,380 |
| 27 Mar 23 |
679.00000 -1.00 |
690.00 | 664.79 | 673.30 | 3,171 |
| 23 Mar 23 |
680.00000 +0.00 |
700.00 | 670.00 | 680.00 | 5,846 |
| 22 Mar 23 |
680.00000 +20.00 |
690.00 | 680.00 | 680.00 | 8,313 |
| 21 Mar 23 |
660.00000 -14.00 |
690.00 | 660.00 | 690.00 | 14,207 |
| 20 Mar 23 |
674.00000 -12.00 |
720.00 | 674.00 | 720.00 | 4,183 |
| 16 Mar 23 |
686.00000 +1.00 |
700.00 | 686.00 | 698.00 | 705 |
| 15 Mar 23 |
685.00000 -20.00 |
690.00 | 670.00 | 690.00 | 35,628 |
| 14 Mar 23 |
705.00000 +10.00 |
720.00 | 691.80 | 691.80 | 360 |
| 13 Mar 23 |
695.00000 -25.00 |
700.00 | 690.00 | 690.00 | 14,233 |
| 10 Mar 23 |
720.00000 +30.00 |
720.00 | 680.00 | 720.00 | 7,362 |
| 09 Mar 23 |
690.00000 +0.00 |
698.78 | 682.40 | 682.40 | 5,020 |
| 08 Mar 23 |
690.00000 -5.00 |
700.00 | 690.00 | 700.00 | 2,293 |
| 07 Mar 23 |
695.00000 +5.00 |
700.00 | 690.00 | 700.00 | 4,358 |
| 06 Mar 23 |
690.00000 +0.00 |
704.74 | 680.00 | 680.00 | 3,958 |
| 03 Mar 23 |
690.00000 -7.00 |
699.99 | 690.00 | 690.00 | 19,935 |
| 02 Mar 23 |
697.00000 -6.00 |
697.00 | 690.00 | 690.00 | 75 |
| 01 Mar 23 |
703.00000 -7.00 |
709.20 | 703.00 | 708.00 | 364 |
| 28 Feb 23 |
710.00000 +13.00 |
728.00 | 685.76 | 728.00 | 14 |
| 27 Feb 23 |
697.00000 -12.00 |
728.00 | 690.00 | 690.00 | 10,079 |
| 24 Feb 23 |
709.00000 +5.00 |
730.00 | 690.00 | 690.00 | 112 |
| 23 Feb 23 |
704.00000 -6.00 |
709.43 | 680.00 | 680.00 | 952 |
| 22 Feb 23 |
710.00000 +20.00 |
715.52 | 691.90 | 715.52 | 3,510 |
| 21 Feb 23 |
690.00000 -5.00 |
720.00 | 690.00 | 712.00 | 6,332 |
| 20 Feb 23 |
695.00000 -10.00 |
720.00 | 690.00 | 720.00 | 2,600 |
| 17 Feb 23 |
705.00000 -5.00 |
720.40 | 682.00 | 717.52 | 5,267 |
| 16 Feb 23 |
710.00000 +0.00 |
710.00 | 690.00 | 690.00 | 12,398 |
| 15 Feb 23 |
710.00000 +15.00 |
710.00 | 692.40 | 695.00 | 1,548 |
| 14 Feb 23 |
695.00000 -5.00 |
699.50 | 694.80 | 694.80 | 1,879 |
| 13 Feb 23 |
700.00000 +10.00 |
707.80 | 697.92 | 697.92 | 1,439 |
| 10 Feb 23 |
690.00000 -20.00 |
707.98 | 690.00 | 690.00 | 2,211 |
| 09 Feb 23 |
710.00000 +0.00 |
724.00 | 700.00 | 724.00 | 7,494 |
| 08 Feb 23 |
710.00000 -5.00 |
730.00 | 700.00 | 700.00 | 7,228 |
| 07 Feb 23 |
715.00000 +5.00 |
726.00 | 704.00 | 710.00 | 8,849 |
| 06 Feb 23 |
710.00000 +0.00 |
710.00 | 710.00 | 710.00 | 1 |
| 03 Feb 23 |
710.00000 -5.00 |
723.00 | 700.00 | 723.00 | 2,592 |
| 02 Feb 23 |
715.00000 +5.00 |
724.46 | 706.00 | 706.00 | 1,339 |
| 01 Feb 23 |
710.00000 +0.00 |
730.00 | 690.00 | 726.00 | 4,511 |
| 31 Jan 23 |
710.00000 +0.00 |
730.00 | 690.00 | 690.00 | 903 |
| 30 Jan 23 |
710.00000 +10.00 |
719.52 | 691.95 | 710.00 | 14,364 |
| 27 Jan 23 |
700.00000 -4.00 |
700.00 | 690.00 | 690.00 | 28 |
| 26 Jan 23 |
704.00000 -6.00 |
712.00 | 704.00 | 712.00 | 348 |
| 25 Jan 23 |
710.00000 +10.00 |
720.00 | 695.00 | 700.00 | 20,551 |
| 24 Jan 23 |
700.00000 +5.00 |
720.00 | 686.00 | 720.00 | 109,885 |
| 23 Jan 23 |
695.00000 -5.00 |
712.32 | 695.00 | 712.32 | 20,994 |
| 20 Jan 23 |
700.00000 +5.00 |
720.00 | 685.66 | 712.32 | 441 |
| 19 Jan 23 |
695.00000 -1.00 |
720.00 | 685.01 | 720.00 | 115 |
| 18 Jan 23 |
696.00000 +1.00 |
718.00 | 695.00 | 712.32 | 84,479 |
| 17 Jan 23 |
695.00000 +0.00 |
717.19 | 682.50 | 717.19 | 30,659 |
| 16 Jan 23 |
695.00000 +5.00 |
710.91 | 695.00 | 702.00 | 19,314 |
| 13 Jan 23 |
690.00000 +0.00 |
700.00 | 676.80 | 698.00 | 21,033 |
| 12 Jan 23 |
690.00000 -5.00 |
696.00 | 671.00 | 690.00 | 12,351 |
| 11 Jan 23 |
695.00000 +21.00 |
700.00 | 667.01 | 694.00 | 22,127 |
| 10 Jan 23 |
674.00000 -3.00 |
680.00 | 668.00 | 670.00 | 5,880 |
| 09 Jan 23 |
677.00000 +6.00 |
708.00 | 660.00 | 660.00 | 30,460 |
| 06 Jan 23 |
671.00000 -9.00 |
692.30 | 663.37 | 676.00 | 21,139 |
| 05 Jan 23 |
680.00000 -20.00 |
700.00 | 660.00 | 700.00 | 72,673 |
| 04 Jan 23 |
700.00000 +10.00 |
700.00 | 663.13 | 700.00 | 3,351 |
| 03 Jan 23 |
690.00000 +5.00 |
710.00 | 663.86 | 710.00 | 2,989 |
| 30 Dec 22 |
685.00000 +5.00 |
685.00 | 663.86 | 664.05 | 2,500 |
| 28 Dec 22 |
680.00000 -30.00 |
700.00 | 665.00 | 665.00 | 1,049 |
| 23 Dec 22 |
710.00000 +10.00 |
710.00 | 710.00 | 710.00 | 13 |
| 21 Dec 22 |
700.00000 +0.00 |
700.00 | 662.43 | 690.00 | 19,114 |
| 20 Dec 22 |
700.00000 +15.00 |
710.00 | 700.00 | 710.00 | 17 |
| 19 Dec 22 |
685.00000 +25.00 |
694.00 | 685.00 | 694.00 | 1 |
| 16 Dec 22 |
660.00000 -25.00 |
710.00 | 660.00 | 710.00 | 1,804 |
| 14 Dec 22 |
685.00000 +3.00 |
710.00 | 660.00 | 710.00 | 42 |
| 13 Dec 22 |
682.00000 -2.00 |
706.00 | 663.57 | 706.00 | 4,526 |
| 12 Dec 22 |
684.00000 -20.00 |
686.40 | 662.40 | 686.40 | 2,688 |
| 09 Dec 22 |
704.00000 -2.00 |
710.00 | 660.00 | 704.00 | 45 |
| 08 Dec 22 |
706.00000 -14.00 |
710.00 | 660.00 | 710.00 | 1,030 |
| 07 Dec 22 |
720.00000 +25.00 |
720.00 | 697.50 | 720.00 | 138 |
| 06 Dec 22 |
695.00000 +15.00 |
720.00 | 670.00 | 720.00 | 12,309 |
| 05 Dec 22 |
680.00000 -40.00 |
716.00 | 680.00 | 690.00 | 7,481 |
| 02 Dec 22 |
720.00000 +25.00 |
720.00 | 680.00 | 720.00 | 806 |
| 01 Dec 22 |
695.00000 +10.00 |
720.00 | 669.60 | 720.00 | 180,968 |
| 30 Nov 22 |
685.00000 +0.00 |
702.00 | 670.00 | 700.00 | 161,932 |
| 29 Nov 22 |
685.00000 +15.00 |
710.00 | 670.00 | 698.76 | 27,805 |
| 28 Nov 22 |
670.00000 +0.00 |
679.00 | 670.00 | 679.00 | 886 |
| 25 Nov 22 |
670.00000 -20.00 |
679.60 | 670.00 | 679.60 | 38,174 |
| 23 Nov 22 |
690.00000 +20.00 |
690.00 | 650.00 | 690.00 | 345 |
| 22 Nov 22 |
670.00000 +8.00 |
690.00 | 647.00 | 690.00 | 2,627 |
| 21 Nov 22 |
662.00000 -3.00 |
690.00 | 640.00 | 690.00 | 685 |
| 18 Nov 22 |
665.00000 -25.00 |
684.00 | 640.00 | 640.00 | 3,491 |
| 17 Nov 22 |
690.00000 +25.00 |
690.00 | 662.00 | 690.00 | 227 |
| 16 Nov 22 |
665.00000 +0.00 |
687.45 | 660.50 | 687.45 | 483 |
| 15 Nov 22 |
665.00000 +1.00 |
690.00 | 640.00 | 687.50 | 1,608 |
| 14 Nov 22 |
664.00000 +4.00 |
688.00 | 656.80 | 688.00 | 1,094 |
| 11 Nov 22 |
660.00000 -10.00 |
698.00 | 658.00 | 698.00 | 1,928 |
| 10 Nov 22 |
670.00000 +0.00 |
685.97 | 650.00 | 650.00 | 2,161 |
| 09 Nov 22 |
670.00000 -15.00 |
698.00 | 670.00 | 670.00 | 1,095 |
| 08 Nov 22 |
685.00000 -15.00 |
685.00 | 670.00 | 670.00 | 1 |
| 07 Nov 22 |
700.00000 +15.00 |
705.00 | 700.00 | 700.00 | 676 |
| 04 Nov 22 |
685.00000 +0.00 |
718.00 | 670.00 | 700.00 | 199 |
| 03 Nov 22 |
685.00000 -30.00 |
697.58 | 685.00 | 690.00 | 1,535 |
| 02 Nov 22 |
715.00000 -4.00 |
716.73 | 690.00 | 702.00 | 3,023 |
| 01 Nov 22 |
719.00000 +9.00 |
738.00 | 698.00 | 698.00 | 627 |
| 14 Oct 22 |
710.00000 -10.00 |
715.00 | 710.00 | 710.00 | 11,010 |
| 13 Oct 22 |
720.00000 +20.00 |
720.00 | 715.00 | 715.00 | 3,356 |
| 12 Oct 22 |
700.00000 -25.00 |
715.00 | 690.00 | 700.00 | 17,806 |
| 11 Oct 22 |
725.00000 +25.00 |
725.00 | 704.50 | 704.50 | 3,033 |
| 10 Oct 22 |
700.00000 +0.00 |
711.40 | 700.00 | 700.90 | 92 |
| 07 Oct 22 |
700.00000 -38.00 |
722.70 | 700.00 | 702.00 | 4,507 |
| 06 Oct 22 |
738.00000 -7.00 |
738.00 | 718.00 | 718.00 | 406 |
| 05 Oct 22 |
745.00000 -14.00 |
755.00 | 727.00 | 740.00 | 1,220 |
| 04 Oct 22 |
759.00000 -1.00 |
780.00 | 740.00 | 760.65 | 640 |
| 03 Oct 22 |
760.00000 +6.00 |
760.00 | 760.00 | 760.00 | 0 |
| 30 Sep 22 |
754.00000 -11.00 |
754.00 | 754.00 | 754.00 | 3,345 |
| 29 Sep 22 |
765.00000 +9.00 |
770.00 | 740.00 | 740.00 | 3,350 |
| 28 Sep 22 |
756.00000 +6.00 |
778.00 | 741.90 | 756.00 | 1,625 |
| 27 Sep 22 |
750.00000 -5.00 |
764.00 | 750.00 | 756.00 | 6,668 |
| 26 Sep 22 |
755.00000 -15.00 |
775.00 | 750.00 | 770.00 | 23,000 |
| 23 Sep 22 |
770.00000 -24.00 |
798.00 | 770.00 | 798.00 | 4,180 |
| 22 Sep 22 |
794.00000 +0.00 |
794.00 | 794.00 | 794.00 | 98 |
| 21 Sep 22 |
794.00000 -4.00 |
794.00 | 774.30 | 774.30 | 98 |
| 20 Sep 22 |
798.00000 +0.00 |
798.00 | 774.30 | 798.00 | 314 |
| 16 Sep 22 |
798.00000 +4.00 |
798.00 | 770.00 | 790.00 | 593 |
| 15 Sep 22 |
794.00000 -8.00 |
794.50 | 788.00 | 788.00 | 4,375 |
| 14 Sep 22 |
802.00000 -1.00 |
802.00 | 800.00 | 800.00 | 3 |
| 13 Sep 22 |
803.00000 +0.00 |
803.90 | 803.00 | 803.00 | 370 |
| 12 Sep 22 |
803.00000 +1.00 |
824.00 | 803.00 | 824.00 | 2 |
| 09 Sep 22 |
802.00000 +0.00 |
802.00 | 788.00 | 788.00 | 32 |
| 08 Sep 22 |
802.00000 +0.00 |
802.00 | 802.00 | 802.00 | 1,004 |
| 07 Sep 22 |
802.00000 +0.00 |
803.90 | 787.00 | 803.90 | 1,004 |
| 06 Sep 22 |
802.00000 -1.00 |
802.00 | 787.00 | 795.00 | 1,680 |
| 05 Sep 22 |
803.00000 +0.00 |
803.00 | 798.00 | 798.00 | 7,176 |
| 02 Sep 22 |
803.00000 +0.00 |
803.00 | 780.00 | 780.00 | 2,908 |
| 01 Sep 22 |
803.00000 -1.00 |
803.00 | 786.60 | 786.60 | 425 |
| 31 Aug 22 |
804.00000 +10.00 |
804.00 | 787.56 | 787.56 | 800 |
| 30 Aug 22 |
794.00000 +0.00 |
800.00 | 773.36 | 773.36 | 54,500 |
| 26 Aug 22 |
794.00000 +0.00 |
800.00 | 773.36 | 800.00 | 3,220 |
| 25 Aug 22 |
794.00000 -1.00 |
794.00 | 794.00 | 794.00 | 13 |
| 24 Aug 22 |
795.00000 +25.00 |
818.00 | 788.94 | 788.94 | 14 |
| 23 Aug 22 |
770.00000 -34.00 |
785.72 | 761.77 | 780.00 | 15,317 |
| 22 Aug 22 |
804.00000 +17.00 |
804.00 | 791.00 | 791.00 | 5,380 |
| 19 Aug 22 |
787.00000 -23.00 |
795.00 | 783.12 | 791.00 | 17,530 |
| 18 Aug 22 |
810.00000 +0.00 |
828.00 | 790.00 | 790.00 | 257 |
| 17 Aug 22 |
810.00000 +10.00 |
810.00 | 782.00 | 782.00 | 3,526 |
| 16 Aug 22 |
800.00000 -40.00 |
822.60 | 781.60 | 820.00 | 11,755 |
| 15 Aug 22 |
840.00000 -10.00 |
880.00 | 840.00 | 852.00 | 1,895 |
| 12 Aug 22 |
850.00000 -22.00 |
882.00 | 850.00 | 878.00 | 3,625 |
| 11 Aug 22 |
872.00000 -3.00 |
888.00 | 852.05 | 852.05 | 1,567 |
| 10 Aug 22 |
875.00000 +12.00 |
880.00 | 850.00 | 868.00 | 9,569 |
| 09 Aug 22 |
863.00000 -12.00 |
869.00 | 863.00 | 864.90 | 18,117 |
| 08 Aug 22 |
875.00000 +10.00 |
875.00 | 864.88 | 864.88 | 800 |
| 05 Aug 22 |
865.00000 +5.00 |
865.00 | 842.00 | 850.00 | 4,679 |
| 04 Aug 22 |
860.00000 -1.00 |
860.00 | 842.00 | 842.00 | 613 |
| 03 Aug 22 |
861.00000 +5.00 |
861.00 | 844.00 | 844.00 | 8 |
| 02 Aug 22 |
856.00000 +4.00 |
872.00 | 856.00 | 862.00 | 559 |
| 01 Aug 22 |
852.00000 -24.00 |
898.00 | 840.00 | 898.00 | 6,060 |
| 29 Jul 22 |
876.00000 -1.00 |
876.00 | 860.00 | 860.00 | 11 |
| 28 Jul 22 |
877.00000 +6.00 |
894.00 | 877.00 | 894.00 | 2,148 |
| 27 Jul 22 |
871.00000 -4.00 |
871.00 | 871.00 | 871.00 | 1,081 |
| 26 Jul 22 |
875.00000 -6.00 |
875.00 | 862.00 | 862.03 | 1,081 |
| 25 Jul 22 |
881.00000 -3.00 |
900.00 | 870.00 | 899.96 | 3,193 |
| 22 Jul 22 |
884.00000 -16.00 |
894.36 | 863.90 | 863.90 | 228 |
| 21 Jul 22 |
900.00000 +25.00 |
900.00 | 884.40 | 890.00 | 3,386 |
| 20 Jul 22 |
875.00000 -1.00 |
875.00 | 875.00 | 875.00 | 17,839 |
| 19 Jul 22 |
876.00000 +0.00 |
880.00 | 876.00 | 880.00 | 17,839 |
| 18 Jul 22 |
876.00000 +1.00 |
876.00 | 876.00 | 876.00 | 23,330 |
| 15 Jul 22 |
875.00000 -5.00 |
880.00 | 875.00 | 880.00 | 23,330 |
| 14 Jul 22 |
880.00000 +29.00 |
880.00 | 850.00 | 858.00 | 2,962 |
| 13 Jul 22 |
851.00000 +1.00 |
866.80 | 851.00 | 866.80 | 114 |
| 12 Jul 22 |
850.00000 +0.00 |
850.00 | 840.00 | 840.00 | 150 |
| 11 Jul 22 |
850.00000 +1.00 |
878.00 | 822.00 | 878.00 | 36 |
| 08 Jul 22 |
849.00000 -7.00 |
878.00 | 835.08 | 835.08 | 39 |
| 07 Jul 22 |
856.00000 +6.00 |
878.00 | 850.00 | 878.00 | 1,710 |
| 06 Jul 22 |
850.00000 +0.00 |
851.32 | 850.00 | 851.32 | 4,785 |
| 05 Jul 22 |
850.00000 +0.00 |
878.00 | 820.00 | 820.00 | 15,078 |
| 04 Jul 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 1,171 |
| 01 Jul 22 |
850.00000 -3.00 |
878.00 | 820.00 | 878.00 | 1,929 |
| 30 Jun 22 |
853.00000 +20.00 |
853.00 | 832.30 | 849.00 | 8,775 |
| 29 Jun 22 |
833.00000 -17.00 |
833.00 | 820.00 | 820.00 | 1,100 |
| 28 Jun 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 1,588 |
| 27 Jun 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 50 |
| 24 Jun 22 |
850.00000 +1.00 |
850.00 | 820.00 | 820.00 | 1,424 |
| 23 Jun 22 |
849.00000 -1.00 |
849.00 | 820.00 | 822.90 | 3,934 |
| 22 Jun 22 |
850.00000 -20.00 |
866.40 | 820.00 | 840.00 | 3,459 |
| 21 Jun 22 |
870.00000 -4.00 |
874.00 | 840.00 | 840.00 | 4,082 |
| 20 Jun 22 |
874.00000 +18.00 |
875.00 | 842.90 | 874.00 | 7,234 |
| 17 Jun 22 |
856.00000 +20.00 |
870.00 | 840.00 | 842.00 | 1,077 |
| 16 Jun 22 |
836.00000 -42.00 |
878.49 | 836.00 | 874.00 | 7,058 |
| 15 Jun 22 |
878.00000 -22.00 |
900.00 | 874.00 | 900.00 | 569 |
| 14 Jun 22 |
900.00000 -10.00 |
915.50 | 888.45 | 910.00 | 2,740 |
| 13 Jun 22 |
910.00000 -16.00 |
934.03 | 910.00 | 926.00 | 5,002 |
| 10 Jun 22 |
926.00000 -6.00 |
946.00 | 926.00 | 926.00 | 63 |
| 09 Jun 22 |
932.00000 -9.00 |
947.97 | 926.00 | 926.00 | 1,310 |
| 08 Jun 22 |
941.00000 +1.00 |
950.00 | 924.00 | 950.00 | 19,689 |
| 07 Jun 22 |
940.00000 +0.00 |
950.00 | 926.00 | 949.00 | 19,562 |
| 06 Jun 22 |
940.00000 +20.00 |
940.00 | 920.00 | 920.00 | 9,383 |
| 01 Jun 22 |
920.00000 -15.00 |
950.00 | 920.00 | 950.00 | 2,866 |
| 31 May 22 |
935.00000 -5.00 |
940.00 | 920.00 | 920.00 | 183 |
| 30 May 22 |
940.00000 -10.00 |
950.00 | 924.00 | 932.00 | 7,640 |
| 27 May 22 |
950.00000 +3.00 |
960.00 | 947.37 | 950.00 | 3,717 |
| 26 May 22 |
947.00000 +11.00 |
947.00 | 933.00 | 940.68 | 2,983 |
| 25 May 22 |
936.00000 -20.00 |
960.00 | 936.00 | 960.00 | 13,416 |
| 24 May 22 |
956.00000 +12.00 |
958.00 | 946.64 | 958.00 | 5,706 |
| 23 May 22 |
944.00000 -18.00 |
958.00 | 944.00 | 958.00 | 5,380 |
| 20 May 22 |
962.00000 +10.00 |
962.00 | 940.00 | 950.00 | 255,379 |
| 19 May 22 |
952.00000 -7.00 |
971.50 | 950.00 | 952.00 | 7,484 |
| 18 May 22 |
959.00000 -21.00 |
960.12 | 938.00 | 938.00 | 12,014 |
| 17 May 22 |
980.00000 +18.00 |
980.00 | 963.00 | 972.00 | 322 |
| 16 May 22 |
962.00000 +5.00 |
963.00 | 962.00 | 963.00 | 445 |
| 13 May 22 |
957.00000 -3.00 |
972.00 | 957.00 | 972.00 | 90,735 |
| 12 May 22 |
960.00000 -9.00 |
965.90 | 960.00 | 960.00 | 525 |
| 11 May 22 |
969.00000 -11.00 |
976.02 | 960.00 | 970.00 | 548,996 |
| 10 May 22 |
980.00000 +13.00 |
980.00 | 960.11 | 980.00 | 2,577 |
| 09 May 22 |
967.00000 +10.00 |
967.00 | 960.00 | 960.00 | 800 |
| 06 May 22 |
957.00000 -13.00 |
978.00 | 932.00 | 960.00 | 671 |
| 05 May 22 |
970.00000 +17.00 |
970.00 | 958.76 | 960.00 | 7,947 |
| 04 May 22 |
953.00000 -17.00 |
968.00 | 952.00 | 968.00 | 2,514 |
| 03 May 22 |
970.00000 +5.00 |
970.00 | 959.38 | 968.00 | 629 |
| 29 Apr 22 |
965.00000 +25.00 |
970.00 | 940.00 | 960.00 | 3,370 |
| 28 Apr 22 |
940.00000 +120.00 |
948.00 | 886.00 | 886.00 | 29,196 |
| 27 Apr 22 |
820.00000 -15.00 |
838.00 | 800.00 | 820.00 | 3,625 |
| 26 Apr 22 |
835.00000 -10.00 |
836.00 | 832.32 | 836.00 | 2,200 |
| 25 Apr 22 |
845.00000 -20.00 |
862.72 | 826.00 | 850.00 | 2,336 |
| 22 Apr 22 |
865.00000 -4.00 |
875.00 | 865.00 | 875.00 | 50 |
| 21 Apr 22 |
869.00000 -6.00 |
879.64 | 869.00 | 879.64 | 1,412 |
| 20 Apr 22 |
875.00000 -15.00 |
880.00 | 856.00 | 880.00 | 2,087 |
| 19 Apr 22 |
890.00000 -10.00 |
892.00 | 880.00 | 880.00 | 8,753 |
| 14 Apr 22 |
900.00000 +18.00 |
900.00 | 900.00 | 900.00 | 8,182 |
| 12 Apr 22 |
882.00000 -18.00 |
902.80 | 882.00 | 882.00 | 22,087 |
| 11 Apr 22 |
900.00000 +10.00 |
920.00 | 881.19 | 920.00 | 3,718 |
| 08 Apr 22 |
890.00000 +20.00 |
916.70 | 873.99 | 874.00 | 44,896 |
| 07 Apr 22 |
870.00000 +28.00 |
870.00 | 840.00 | 870.00 | 5,432 |
| 06 Apr 22 |
842.00000 +10.00 |
850.00 | 838.91 | 842.00 | 12,213 |
| 05 Apr 22 |
832.00000 -8.00 |
848.82 | 832.00 | 840.00 | 29,421 |
| 04 Apr 22 |
840.00000 +20.00 |
852.72 | 820.00 | 820.00 | 3,341 |
| 01 Apr 22 |
820.00000 -20.00 |
840.00 | 810.00 | 840.00 | 3,321 |
| 31 Mar 22 |
840.00000 -2.00 |
850.00 | 840.00 | 850.00 | 1,525 |
| 30 Mar 22 |
842.00000 -13.00 |
875.33 | 842.00 | 850.00 | 6,643 |
| 29 Mar 22 |
855.00000 -25.00 |
860.00 | 850.00 | 850.00 | 3,346 |
| 28 Mar 22 |
880.00000 +8.00 |
890.00 | 850.00 | 890.00 | 2,253 |
| 25 Mar 22 |
872.00000 -8.00 |
880.00 | 872.00 | 880.00 | 1,184 |
| 23 Mar 22 |
880.00000 +0.00 |
880.00 | 858.16 | 858.16 | 145 |
| 22 Mar 22 |
880.00000 +0.00 |
880.00 | 855.00 | 855.14 | 3,500 |
| 21 Mar 22 |
880.00000 +5.00 |
880.00 | 860.00 | 860.00 | 33,964 |
| 18 Mar 22 |
875.00000 -5.00 |
900.00 | 875.00 | 900.00 | 3,587 |
| 17 Mar 22 |
880.00000 +6.00 |
920.00 | 860.00 | 860.00 | 61,599 |
| 16 Mar 22 |
874.00000 +17.00 |
898.00 | 850.00 | 888.00 | 37,065 |
| 15 Mar 22 |
857.00000 -37.00 |
900.00 | 850.00 | 850.00 | 10,873 |
| 14 Mar 22 |
894.00000 +5.00 |
900.00 | 860.00 | 860.00 | 15,987 |
| 10 Mar 22 |
889.00000 +9.00 |
897.12 | 860.00 | 860.00 | 1,435 |
| 09 Mar 22 |
880.00000 -10.00 |
900.00 | 860.00 | 880.00 | 22,458 |
| 08 Mar 22 |
890.00000 +0.00 |
890.00 | 866.38 | 866.38 | 222 |
| 07 Mar 22 |
890.00000 +10.00 |
918.00 | 860.00 | 860.00 | 1,434 |
| 04 Mar 22 |
880.00000 -20.00 |
880.00 | 860.00 | 860.00 | 134 |
| 02 Mar 22 |
900.00000 +13.00 |
911.00 | 900.00 | 900.00 | 120,416 |
| 01 Mar 22 |
887.00000 -2.00 |
887.00 | 860.00 | 860.00 | 2,298 |
| 28 Feb 22 |
889.00000 -1.00 |
889.00 | 866.16 | 866.16 | 106 |
| 25 Feb 22 |
890.00000 -22.00 |
897.14 | 860.00 | 870.00 | 5,329 |
| 24 Feb 22 |
912.00000 -3.00 |
912.00 | 880.00 | 880.00 | 1,037 |
| 23 Feb 22 |
915.00000 +3.00 |
920.00 | 915.00 | 920.00 | 81 |
| 22 Feb 22 |
912.00000 -3.00 |
920.00 | 912.00 | 920.00 | 866 |
| 21 Feb 22 |
915.00000 -31.00 |
919.26 | 900.00 | 910.00 | 1,899 |
| 17 Feb 22 |
946.00000 +26.00 |
946.00 | 910.00 | 940.00 | 12,475 |
| 16 Feb 22 |
920.00000 -5.00 |
928.00 | 920.00 | 928.00 | 489 |
| 15 Feb 22 |
925.00000 -5.00 |
940.85 | 921.86 | 940.85 | 658 |
| 14 Feb 22 |
930.00000 -10.00 |
930.00 | 912.00 | 930.00 | 588 |
| 11 Feb 22 |
940.00000 -5.00 |
940.00 | 912.00 | 924.00 | 2,804 |
| 10 Feb 22 |
945.00000 +33.00 |
947.00 | 927.06 | 944.00 | 2,955 |
| 09 Feb 22 |
912.00000 -34.00 |
928.00 | 912.00 | 912.00 | 1,580 |
| 08 Feb 22 |
946.00000 +11.00 |
950.00 | 920.00 | 920.00 | 50,071 |
| 07 Feb 22 |
935.00000 -11.00 |
935.00 | 924.00 | 924.00 | 224 |
| 04 Feb 22 |
946.00000 -24.00 |
968.00 | 924.00 | 924.00 | 359 |
| 03 Feb 22 |
970.00000 +24.00 |
970.00 | 935.50 | 970.00 | 2,383 |
| 02 Feb 22 |
946.00000 -20.00 |
970.00 | 924.00 | 968.00 | 5,988 |
| 01 Feb 22 |
966.00000 -14.00 |
978.00 | 922.00 | 922.00 | 684 |
| 31 Jan 22 |
980.00000 +40.00 |
980.00 | 924.00 | 980.00 | 1,535 |
| 28 Jan 22 |
940.00000 -18.00 |
980.00 | 935.00 | 980.00 | 167,621 |
| 27 Jan 22 |
958.00000 +0.00 |
958.00 | 943.96 | 943.96 | 1,743 |
| 26 Jan 22 |
958.00000 +16.00 |
958.00 | 939.31 | 942.00 | 3,232 |
| 25 Jan 22 |
942.00000 +4.00 |
950.00 | 940.00 | 950.00 | 39,413 |
| 24 Jan 22 |
938.00000 -9.00 |
938.00 | 925.00 | 930.00 | 170,574 |
| 21 Jan 22 |
947.00000 +0.00 |
947.00 | 940.00 | 940.00 | 1,112 |
| 20 Jan 22 |
947.00000 -21.00 |
947.00 | 935.75 | 938.00 | 5,496 |
| 19 Jan 22 |
968.00000 +23.00 |
968.00 | 935.00 | 968.00 | 3,052 |
| 18 Jan 22 |
945.00000 +1.00 |
968.83 | 935.00 | 935.00 | 1,892 |
| 14 Jan 22 |
944.00000 +4.00 |
944.00 | 930.00 | 934.00 | 19,164 |
| 13 Jan 22 |
940.00000 -30.00 |
970.00 | 940.00 | 970.00 | 775 |
| 12 Jan 22 |
970.00000 +30.00 |
970.00 | 936.10 | 970.00 | 672 |
| 11 Jan 22 |
940.00000 +0.00 |
963.00 | 936.10 | 963.00 | 1,906 |
| 10 Jan 22 |
940.00000 -10.00 |
963.00 | 940.00 | 963.00 | 25 |
| 07 Jan 22 |
950.00000 +0.00 |
963.98 | 912.00 | 932.00 | 11,267 |
| 06 Jan 22 |
950.00000 +25.00 |
950.00 | 916.00 | 950.00 | 1,617 |
| 05 Jan 22 |
925.00000 +0.00 |
940.00 | 920.00 | 920.00 | 602 |
| 04 Jan 22 |
925.00000 -1.00 |
947.60 | 918.00 | 947.60 | 2,103 |
| 31 Dec 21 |
926.00000 +6.00 |
926.00 | 918.00 | 918.00 | 800 |
| 30 Dec 21 |
920.00000 +20.00 |
938.00 | 910.54 | 930.00 | 5,505 |
| 29 Dec 21 |
900.00000 -56.00 |
944.00 | 900.00 | 932.00 | 6,820 |
| 24 Dec 21 |
956.00000 -24.00 |
980.00 | 944.00 | 980.00 | 110 |
| 23 Dec 21 |
980.00000 +30.00 |
985.00 | 975.00 | 975.00 | 19,454 |
| 22 Dec 21 |
950.00000 -10.00 |
989.91 | 950.00 | 950.00 | 34,068 |
| 21 Dec 21 |
960.00000 -8.00 |
990.00 | 960.00 | 960.00 | 1,900 |
| 20 Dec 21 |
968.00000 -2.00 |
970.00 | 944.00 | 970.00 | 14,208 |
| 17 Dec 21 |
970.00000 +10.00 |
970.00 | 955.00 | 970.00 | 10,880 |
| 16 Dec 21 |
960.00000 -17.00 |
976.34 | 960.00 | 970.00 | 11,890 |
| 15 Dec 21 |
977.00000 +0.00 |
977.00 | 961.10 | 961.10 | 4,302 |
| 14 Dec 21 |
977.00000 +0.00 |
989.00 | 960.00 | 960.00 | 1,630 |
| 10 Dec 21 |
977.00000 +17.00 |
989.91 | 944.00 | 944.00 | 147 |
| 09 Dec 21 |
960.00000 +4.00 |
977.39 | 951.00 | 960.00 | 3,583 |
| 08 Dec 21 |
956.00000 -20.00 |
1,000.00 | 951.00 | 956.00 | 6,906 |
| 07 Dec 21 |
976.00000 +0.00 |
986.43 | 950.10 | 986.00 | 12,963 |
| 06 Dec 21 |
976.00000 -34.00 |
976.00 | 950.25 | 950.25 | 445 |
| 03 Dec 21 |
1,010.00000 +34.00 |
1,010.00 | 944.00 | 1,010.00 | 516 |
| 02 Dec 21 |
976.00000 +2.50 |
976.00 | 944.00 | 950.63 | 2,988 |
| 01 Dec 21 |
973.50000 +31.50 |
995.33 | 948.30 | 948.30 | 1,752 |
| 30 Nov 21 |
942.00000 +2.00 |
986.43 | 942.00 | 942.00 | 369 |
| 29 Nov 21 |
940.00000 -24.00 |
974.95 | 940.00 | 940.00 | 31,348 |
| 26 Nov 21 |
964.00000 -6.00 |
988.00 | 940.00 | 952.00 | 2,103 |
| 25 Nov 21 |
970.00000 +0.00 |
970.00 | 950.00 | 950.00 | 85 |
| 24 Nov 21 |
970.00000 +28.00 |
970.00 | 959.50 | 959.50 | 2,360 |
| 23 Nov 21 |
942.00000 -23.00 |
960.00 | 942.00 | 942.00 | 5,457 |
| 22 Nov 21 |
965.00000 +5.00 |
990.00 | 960.00 | 990.00 | 3,359 |
| 19 Nov 21 |
960.00000 +7.00 |
990.00 | 940.00 | 990.00 | 5,753 |
| 18 Nov 21 |
953.00000 -25.00 |
978.00 | 953.00 | 978.00 | 3,337 |
| 17 Nov 21 |
978.00000 +36.00 |
988.00 | 948.00 | 988.00 | 3,159 |
| 16 Nov 21 |
942.00000 +2.00 |
995.76 | 942.00 | 942.00 | 1,251 |
| 15 Nov 21 |
940.00000 -48.00 |
993.38 | 940.00 | 940.00 | 838 |
| 12 Nov 21 |
988.00000 +18.00 |
988.00 | 965.50 | 988.00 | 34 |
| 11 Nov 21 |
970.00000 +0.00 |
970.00 | 940.00 | 970.00 | 9 |
| 10 Nov 21 |
970.00000 +0.00 |
987.86 | 958.50 | 960.00 | 154,510 |
| 09 Nov 21 |
970.00000 +0.00 |
989.15 | 957.68 | 957.68 | 1,590 |
| 08 Nov 21 |
970.00000 -22.00 |
1,000.00 | 970.00 | 980.00 | 1,507 |
| 05 Nov 21 |
992.00000 +0.00 |
1,020.00 | 992.00 | 992.00 | 9,628 |
| 04 Nov 21 |
992.00000 +0.00 |
992.00 | 992.00 | 992.00 | 529 |
| 03 Nov 21 |
992.00000 +0.00 |
1,004.00 | 992.00 | 992.00 | 1,992 |
| 02 Nov 21 |
992.00000 +0.00 |
997.88 | 992.00 | 992.00 | 2,042 |
| 01 Nov 21 |
992.00000 -13.00 |
1,000.24 | 992.00 | 992.00 | 1,619 |
| 29 Oct 21 |
1,005.00000 -15.00 |
1,005.00 | 994.00 | 994.00 | 1,500 |
| 28 Oct 21 |
1,020.00000 +20.00 |
1,020.00 | 992.00 | 992.00 | 4,112 |
| 27 Oct 21 |
1,000.00000 +2.50 |
1,000.00 | 992.00 | 992.00 | 413 |
| 25 Oct 21 |
997.50000 +7.50 |
1,002.38 | 996.51 | 1,002.38 | 2,707 |
| 22 Oct 21 |
990.00000 -15.00 |
997.59 | 990.00 | 990.00 | 8,274 |
| 21 Oct 21 |
1,005.00000 +9.00 |
1,005.00 | 992.00 | 992.00 | 484 |
| 20 Oct 21 |
996.00000 -4.00 |
1,002.63 | 990.00 | 992.00 | 8,403 |
| 19 Oct 21 |
1,000.00000 -10.00 |
1,005.00 | 996.56 | 996.56 | 1,156 |
| 18 Oct 21 |
1,010.00000 +9.00 |
1,010.00 | 999.00 | 1,010.00 | 2,674 |
| 15 Oct 21 |
1,001.00000 +11.00 |
1,001.00 | 996.50 | 996.50 | 25,340 |
| 14 Oct 21 |
990.00000 -15.00 |
996.50 | 990.00 | 996.00 | 582 |
| 13 Oct 21 |
1,005.00000 +15.00 |
1,005.00 | 990.00 | 992.00 | 544 |
| 12 Oct 21 |
990.00000 -10.00 |
996.44 | 990.00 | 990.00 | 398 |
| 11 Oct 21 |
1,000.00000 -10.00 |
1,014.40 | 990.00 | 990.00 | 95,062 |
| 08 Oct 21 |
1,010.00000 +12.50 |
1,010.00 | 1,007.15 | 1,010.00 | 1,811 |
| 07 Oct 21 |
997.50000 -27.50 |
1,013.80 | 992.00 | 1,000.00 | 1,331 |
| 06 Oct 21 |
1,025.00000 +25.00 |
1,025.00 | 1,002.75 | 1,002.75 | 1,253 |
| 05 Oct 21 |
1,000.00000 -22.50 |
1,050.00 | 1,000.00 | 1,025.00 | 29,673 |
| 04 Oct 21 |
1,022.50000 -20.00 |
1,039.00 | 1,010.59 | 1,025.00 | 12,024 |
| 01 Oct 21 |
1,042.50000 +22.50 |
1,042.50 | 1,025.00 | 1,025.00 | 793 |
| 30 Sep 21 |
1,020.00000 -20.00 |
1,045.00 | 1,000.00 | 1,020.00 | 57,247 |
| 29 Sep 21 |
1,040.00000 -20.00 |
1,040.00 | 1,020.00 | 1,020.00 | 3,998 |
| 28 Sep 21 |
1,060.00000 +40.00 |
1,060.00 | 1,020.00 | 1,020.00 | 5,301 |
| 27 Sep 21 |
1,020.00000 -10.00 |
1,025.61 | 1,020.00 | 1,025.00 | 51,915 |
| 24 Sep 21 |
1,030.00000 -30.00 |
1,045.00 | 1,030.00 | 1,045.00 | 475 |
| 23 Sep 21 |
1,060.00000 +40.00 |
1,060.00 | 1,020.00 | 1,020.00 | 5,902 |
| 22 Sep 21 |
1,020.00000 -20.00 |
1,046.51 | 1,019.63 | 1,020.00 | 7,308 |
| 21 Sep 21 |
1,040.00000 -20.00 |
1,049.00 | 1,021.75 | 1,049.00 | 580 |
| 20 Sep 21 |
1,060.00000 +25.00 |
1,060.00 | 1,020.00 | 1,020.00 | 3,077 |
| 17 Sep 21 |
1,035.00000 +17.50 |
1,070.00 | 1,000.00 | 1,030.00 | 3,494 |
| 16 Sep 21 |
1,017.50000 -12.50 |
1,020.00 | 1,005.00 | 1,020.00 | 6,369 |
| 15 Sep 21 |
1,030.00000 +30.00 |
1,030.00 | 1,000.00 | 1,000.00 | 619 |
| 14 Sep 21 |
1,000.00000 -12.00 |
1,018.00 | 1,000.00 | 1,000.00 | 7,514 |
| 13 Sep 21 |
1,012.00000 +10.00 |
1,030.00 | 1,000.00 | 1,030.00 | 1,861 |
| 10 Sep 21 |
1,002.00000 -19.00 |
1,002.00 | 1,000.00 | 1,000.00 | 7,500 |
| 09 Sep 21 |
1,021.00000 +11.00 |
1,021.00 | 996.00 | 996.00 | 124 |
| 08 Sep 21 |
1,010.00000 -15.00 |
1,035.91 | 1,000.00 | 1,021.00 | 58,350 |
| 07 Sep 21 |
1,025.00000 +19.00 |
1,050.00 | 1,000.00 | 1,030.00 | 3,838 |
| 06 Sep 21 |
1,006.00000 +0.00 |
1,027.00 | 1,000.25 | 1,000.25 | 1,746 |
| 03 Sep 21 |
1,006.00000 +5.00 |
1,030.00 | 990.00 | 990.00 | 1,424 |
| 02 Sep 21 |
1,001.00000 +11.00 |
1,030.00 | 982.00 | 1,010.00 | 11,039 |
| 01 Sep 21 |
990.00000 +20.00 |
1,015.28 | 990.00 | 990.00 | 4,426 |
| 31 Aug 21 |
970.00000 -21.00 |
1,010.00 | 970.00 | 1,010.00 | 3,638 |
| 27 Aug 21 |
991.00000 -1.00 |
1,010.00 | 991.00 | 1,010.00 | 1,068 |
| 26 Aug 21 |
992.00000 +6.00 |
1,008.10 | 992.00 | 1,008.10 | 152 |
| 25 Aug 21 |
986.00000 +0.00 |
1,007.48 | 970.00 | 970.00 | 1,524 |
| 24 Aug 21 |
986.00000 +0.00 |
988.91 | 980.00 | 980.00 | 436 |
| 23 Aug 21 |
986.00000 +16.00 |
1,012.43 | 981.03 | 1,005.00 | 6,543 |
| 20 Aug 21 |
970.00000 -16.00 |
994.80 | 954.00 | 954.00 | 4,626 |
| 19 Aug 21 |
986.00000 +1.00 |
998.00 | 986.00 | 998.00 | 7,211 |
| 18 Aug 21 |
985.00000 +19.00 |
998.00 | 970.00 | 970.00 | 975 |
| 17 Aug 21 |
966.00000 +10.00 |
1,002.45 | 966.00 | 998.78 | 3,548 |
| 16 Aug 21 |
956.00000 -7.00 |
1,005.00 | 956.00 | 980.00 | 3,404 |
| 13 Aug 21 |
963.00000 -4.00 |
986.30 | 954.00 | 954.00 | 5,086 |
| 12 Aug 21 |
967.00000 -15.00 |
985.00 | 954.00 | 954.00 | 44,949 |
| 11 Aug 21 |
982.00000 +30.00 |
1,005.00 | 954.00 | 954.00 | 219 |
| 10 Aug 21 |
952.00000 -28.00 |
987.65 | 952.00 | 952.00 | 8,442 |
| 09 Aug 21 |
980.00000 +36.00 |
1,005.00 | 944.00 | 950.00 | 8,332 |
| 06 Aug 21 |
944.00000 +4.00 |
998.00 | 942.00 | 966.00 | 15,014 |
| 05 Aug 21 |
940.00000 -26.00 |
975.00 | 940.00 | 940.00 | 21,178 |
| 04 Aug 21 |
966.00000 +7.00 |
998.00 | 964.77 | 975.00 | 3,113 |
| 03 Aug 21 |
959.00000 +9.00 |
990.00 | 942.00 | 942.00 | 619 |
| 02 Aug 21 |
950.00000 +0.00 |
988.75 | 940.00 | 940.00 | 4,720 |
| 30 Jul 21 |
950.00000 -60.00 |
1,010.00 | 940.00 | 1,010.00 | 14,689 |
| 29 Jul 21 |
1,010.00000 +62.00 |
1,010.00 | 948.80 | 950.00 | 10,008 |
| 28 Jul 21 |
948.00000 -14.00 |
980.00 | 940.00 | 980.00 | 8,474 |
| 27 Jul 21 |
962.00000 -14.00 |
1,020.86 | 962.00 | 970.00 | 903 |
| 26 Jul 21 |
976.00000 +6.00 |
1,030.00 | 976.00 | 1,000.00 | 72,965 |
| 23 Jul 21 |
970.00000 +10.00 |
1,020.85 | 970.00 | 978.00 | 16,189 |
| 22 Jul 21 |
960.00000 -20.00 |
1,020.00 | 950.00 | 1,005.00 | 9,912 |
| 21 Jul 21 |
980.00000 +34.00 |
996.00 | 935.00 | 954.00 | 25,727 |
| 20 Jul 21 |
946.00000 -4.00 |
962.90 | 920.00 | 950.00 | 11,275 |
| 19 Jul 21 |
950.00000 +50.00 |
980.00 | 900.00 | 958.00 | 31,322 |
| 16 Jul 21 |
900.00000 +0.00 |
946.61 | 900.00 | 900.00 | 3,493 |
| 15 Jul 21 |
900.00000 -20.00 |
926.00 | 900.00 | 902.00 | 14,408 |
| 14 Jul 21 |
920.00000 +2.00 |
942.56 | 900.00 | 900.00 | 9,462 |
| 13 Jul 21 |
918.00000 -3.00 |
960.00 | 918.00 | 960.00 | 2,648 |
| 12 Jul 21 |
921.00000 +21.00 |
929.70 | 912.00 | 929.70 | 1,543 |
| 09 Jul 21 |
900.00000 -28.00 |
948.12 | 900.00 | 940.00 | 5,712 |
| 08 Jul 21 |
928.00000 +4.00 |
928.00 | 900.00 | 902.00 | 741 |
| 07 Jul 21 |
924.00000 +0.00 |
938.40 | 910.00 | 912.00 | 11,447 |
| 06 Jul 21 |
924.00000 +4.00 |
932.50 | 918.00 | 924.00 | 647 |
| 05 Jul 21 |
920.00000 +12.00 |
950.00 | 910.00 | 932.00 | 47,130 |
| 02 Jul 21 |
908.00000 -32.00 |
938.00 | 890.00 | 890.00 | 12,247 |
| 01 Jul 21 |
940.00000 +22.00 |
940.00 | 906.95 | 938.00 | 4,292 |
| 30 Jun 21 |
918.00000 +18.00 |
938.00 | 900.00 | 910.00 | 16,259 |
| 29 Jun 21 |
900.00000 -10.00 |
938.00 | 899.46 | 910.00 | 200,319 |
| 28 Jun 21 |
910.00000 +28.00 |
924.00 | 870.00 | 924.00 | 2,427 |
| 25 Jun 21 |
882.00000 -8.00 |
905.00 | 870.00 | 890.00 | 16,054 |
| 24 Jun 21 |
890.00000 -12.00 |
928.00 | 890.00 | 908.00 | 9,233 |
| 23 Jun 21 |
902.00000 +12.00 |
920.00 | 902.00 | 912.00 | 7,632 |
| 22 Jun 21 |
890.00000 +8.00 |
910.00 | 890.00 | 910.00 | 6,113 |
| 21 Jun 21 |
882.00000 +2.00 |
893.80 | 877.13 | 880.00 | 20,128 |
| 18 Jun 21 |
880.00000 +14.00 |
881.76 | 864.00 | 870.00 | 486,044 |
| 17 Jun 21 |
866.00000 +0.00 |
872.00 | 865.00 | 866.00 | 21,449 |
| 16 Jun 21 |
866.00000 -2.00 |
870.00 | 866.00 | 866.00 | 4,767 |
| 15 Jun 21 |
868.00000 +2.00 |
878.00 | 866.00 | 866.00 | 12,383 |
| 14 Jun 21 |
866.00000 -2.00 |
870.00 | 864.50 | 870.00 | 15,530 |
| 11 Jun 21 |
868.00000 -2.00 |
872.00 | 862.00 | 872.00 | 30,337 |
| 10 Jun 21 |
870.00000 +0.00 |
885.74 | 860.00 | 868.00 | 36,922 |
| 09 Jun 21 |
870.00000 +2.00 |
890.00 | 866.00 | 870.00 | 35,522 |
| 08 Jun 21 |
868.00000 -6.00 |
899.20 | 865.00 | 890.00 | 90,846 |
| 07 Jun 21 |
874.00000 +11.00 |
880.00 | 856.00 | 870.00 | 315,566 |
| 04 Jun 21 |
863.00000 +3.00 |
870.00 | 858.00 | 858.00 | 5,216 |
| 03 Jun 21 |
860.00000 -13.00 |
874.95 | 850.00 | 860.00 | 152,710 |
| 02 Jun 21 |
873.00000 -3.00 |
884.00 | 844.00 | 856.00 | 11,758 |
| 01 Jun 21 |
876.00000 -4.00 |
884.00 | 876.00 | 884.00 | 340 |
| 28 May 21 |
880.00000 +40.00 |
880.00 | 847.40 | 850.00 | 12,016 |
| 27 May 21 |
840.00000 -25.00 |
884.00 | 840.00 | 840.00 | 9,516 |
| 26 May 21 |
865.00000 -5.00 |
878.00 | 840.00 | 840.00 | 576 |
| 25 May 21 |
870.00000 -20.00 |
885.00 | 850.00 | 850.00 | 2,756 |
| 24 May 21 |
890.00000 +23.00 |
890.00 | 850.00 | 890.00 | 1,817 |
| 21 May 21 |
867.00000 +0.00 |
867.00 | 840.00 | 840.00 | 6,883 |
| 20 May 21 |
867.00000 +3.00 |
869.12 | 844.00 | 869.12 | 3,298 |
| 19 May 21 |
864.00000 +14.00 |
864.70 | 864.00 | 864.64 | 522 |
| 18 May 21 |
850.00000 -15.00 |
866.96 | 850.00 | 866.00 | 2,461 |
| 17 May 21 |
865.00000 +0.00 |
866.00 | 865.00 | 866.00 | 332 |
| 14 May 21 |
865.00000 +15.00 |
865.00 | 864.29 | 864.29 | 256 |
| 13 May 21 |
850.00000 -10.00 |
865.00 | 850.00 | 850.00 | 5,588 |
| 12 May 21 |
860.00000 -5.00 |
876.00 | 840.00 | 840.00 | 9,977 |
| 11 May 21 |
865.00000 +13.00 |
890.00 | 855.00 | 890.00 | 1,893 |
| 10 May 21 |
852.00000 -9.00 |
865.86 | 849.75 | 860.00 | 21,814 |
| 07 May 21 |
861.00000 -5.00 |
876.10 | 855.00 | 865.00 | 19,876 |
| 06 May 21 |
866.00000 -16.00 |
880.00 | 860.00 | 865.00 | 3,230 |
| 05 May 21 |
882.00000 +32.00 |
926.00 | 850.00 | 850.00 | 29,297 |
| 04 May 21 |
850.00000 +20.00 |
868.21 | 832.00 | 850.00 | 9,110 |
| 30 Apr 21 |
830.00000 -62.00 |
906.10 | 830.00 | 830.00 | 961 |
| 29 Apr 21 |
892.00000 +36.00 |
892.00 | 870.00 | 870.00 | 305 |
| 28 Apr 21 |
856.00000 -9.00 |
899.42 | 832.00 | 840.00 | 605 |
| 27 Apr 21 |
865.00000 -45.00 |
897.60 | 860.00 | 860.00 | 703 |
| 26 Apr 21 |
910.00000 +39.00 |
910.00 | 910.00 | 910.00 | 2 |
| 23 Apr 21 |
871.00000 +1.00 |
900.00 | 856.00 | 856.00 | 1,921 |
| 22 Apr 21 |
870.00000 +0.00 |
870.00 | 832.00 | 868.00 | 32,209 |
| 21 Apr 21 |
870.00000 +20.00 |
886.00 | 830.00 | 886.00 | 2,610 |
| 20 Apr 21 |
850.00000 -20.00 |
886.00 | 830.00 | 832.00 | 2,071 |
| 19 Apr 21 |
870.00000 -8.00 |
902.01 | 830.00 | 830.00 | 230 |
| 16 Apr 21 |
878.00000 +28.00 |
886.00 | 842.00 | 850.00 | 6,183 |
| 15 Apr 21 |
850.00000 -24.00 |
886.00 | 834.00 | 834.00 | 4,821 |
| 14 Apr 21 |
874.00000 -32.00 |
905.00 | 868.00 | 905.00 | 3,624 |
| 13 Apr 21 |
906.00000 +25.00 |
906.00 | 885.20 | 906.00 | 603 |
| 12 Apr 21 |
881.00000 -19.00 |
897.00 | 850.00 | 850.00 | 1,054 |
| 09 Apr 21 |
900.00000 +0.00 |
900.00 | 883.15 | 900.00 | 4,035 |
| 08 Apr 21 |
900.00000 +40.00 |
910.00 | 832.00 | 832.00 | 2,986 |
| 07 Apr 21 |
860.00000 +0.00 |
910.00 | 860.00 | 910.00 | 9,861 |
| 06 Apr 21 |
860.00000 +34.00 |
860.00 | 832.30 | 836.00 | 5,072 |
| 01 Apr 21 |
826.00000 +12.00 |
840.00 | 826.00 | 832.00 | 490,608 |
| 31 Mar 21 |
814.00000 -31.00 |
860.00 | 800.00 | 812.00 | 9,154 |
| 29 Mar 21 |
845.00000 +0.00 |
876.68 | 812.00 | 876.68 | 3,878 |
| 26 Mar 21 |
845.00000 +3.00 |
845.00 | 810.00 | 835.10 | 1,364 |
| 25 Mar 21 |
842.00000 +2.00 |
842.00 | 842.00 | 842.00 | 50,471 |
| 24 Mar 21 |
840.00000 +14.00 |
850.00 | 840.00 | 842.00 | 366 |
| 23 Mar 21 |
826.00000 +16.00 |
826.00 | 826.00 | 826.00 | 1 |
| 22 Mar 21 |
810.00000 -30.00 |
880.00 | 810.00 | 812.00 | 238 |
| 19 Mar 21 |
840.00000 -20.00 |
840.00 | 831.39 | 840.00 | 4,492 |
| 18 Mar 21 |
860.00000 +9.00 |
860.00 | 822.00 | 822.00 | 56 |
| 17 Mar 21 |
851.00000 +6.00 |
870.00 | 812.00 | 812.00 | 89 |
| 16 Mar 21 |
845.00000 -5.00 |
845.00 | 839.20 | 839.20 | 517 |
| 15 Mar 21 |
850.00000 +20.00 |
873.03 | 839.20 | 839.20 | 623 |
| 12 Mar 21 |
830.00000 -10.00 |
888.00 | 830.00 | 840.00 | 13,859 |
| 11 Mar 21 |
840.00000 -18.00 |
840.00 | 830.00 | 830.00 | 3,055 |
| 09 Mar 21 |
858.00000 +5.00 |
858.00 | 849.60 | 849.60 | 107 |
| 05 Mar 21 |
853.00000 +41.00 |
853.00 | 844.40 | 844.62 | 2,426 |
| 04 Mar 21 |
812.00000 -38.00 |
882.30 | 812.00 | 840.00 | 37,400 |
| 03 Mar 21 |
850.00000 +10.00 |
850.00 | 849.15 | 850.00 | 561 |
| 02 Mar 21 |
840.00000 -9.00 |
840.00 | 810.00 | 840.00 | 15,068 |
| 01 Mar 21 |
849.00000 -25.00 |
880.21 | 849.00 | 880.21 | 4,250 |
| 26 Feb 21 |
874.00000 -14.00 |
876.30 | 842.40 | 842.40 | 1,367 |
| 25 Feb 21 |
888.00000 +38.00 |
888.00 | 842.00 | 888.00 | 189,880 |
| 24 Feb 21 |
850.00000 +70.00 |
868.95 | 819.50 | 850.00 | 6,706 |
| 23 Feb 21 |
780.00000 +10.00 |
818.10 | 772.00 | 772.00 | 6,676 |
| 19 Feb 21 |
770.00000 -36.00 |
810.00 | 770.00 | 810.00 | 18,722 |
| 18 Feb 21 |
806.00000 +16.00 |
806.40 | 783.50 | 806.00 | 3,129 |
| 17 Feb 21 |
790.00000 -20.00 |
792.00 | 783.50 | 783.50 | 55 |
| 16 Feb 21 |
810.00000 +25.00 |
810.00 | 775.00 | 810.00 | 27,415 |
| 15 Feb 21 |
785.00000 -15.00 |
792.00 | 785.00 | 792.00 | 614 |
| 12 Feb 21 |
800.00000 +30.00 |
800.00 | 775.00 | 800.00 | 23,413 |
| 11 Feb 21 |
770.00000 -10.00 |
793.00 | 770.00 | 782.00 | 10,416 |
| 10 Feb 21 |
780.00000 +0.00 |
780.00 | 780.00 | 780.00 | 30 |
| 08 Feb 21 |
780.00000 -8.00 |
800.00 | 780.00 | 800.00 | 4,164 |
| 05 Feb 21 |
788.00000 +18.00 |
799.00 | 781.38 | 799.00 | 9,188 |
| 04 Feb 21 |
770.00000 -8.00 |
781.92 | 770.00 | 772.00 | 140 |
| 03 Feb 21 |
778.00000 -7.00 |
780.75 | 778.00 | 778.00 | 2,020 |
| 01 Feb 21 |
785.00000 -15.00 |
798.60 | 785.00 | 798.60 | 723 |
| 29 Jan 21 |
800.00000 +20.00 |
800.00 | 782.00 | 798.00 | 955 |
| 28 Jan 21 |
780.00000 +0.00 |
796.70 | 780.00 | 780.00 | 156 |
| 27 Jan 21 |
780.00000 +6.00 |
785.00 | 772.00 | 780.00 | 247 |
| 26 Jan 21 |
774.00000 +0.00 |
774.00 | 774.00 | 774.00 | 83 |
| 25 Jan 21 |
774.00000 -16.00 |
785.00 | 774.00 | 774.00 | 39 |
| 22 Jan 21 |
790.00000 +0.00 |
799.00 | 775.00 | 792.00 | 12,099 |
| 21 Jan 21 |
790.00000 +6.00 |
799.00 | 790.00 | 792.00 | 590 |
| 20 Jan 21 |
784.00000 +34.00 |
790.00 | 776.60 | 778.00 | 5,210 |
| 19 Jan 21 |
750.00000 +0.00 |
787.59 | 750.00 | 750.00 | 1,530 |
| 18 Jan 21 |
750.00000 -10.00 |
786.20 | 750.00 | 750.00 | 3,517 |
| 15 Jan 21 |
760.00000 -10.00 |
788.00 | 752.00 | 752.00 | 29,832 |
| 14 Jan 21 |
770.00000 +10.00 |
770.00 | 770.00 | 770.00 | 60 |
| 13 Jan 21 |
760.00000 +10.00 |
760.00 | 755.00 | 755.00 | 1,342 |
| 12 Jan 21 |
750.00000 -20.00 |
752.00 | 750.00 | 752.00 | 247 |
| 11 Jan 21 |
770.00000 -1.00 |
789.24 | 752.76 | 765.13 | 1,544 |
| 08 Jan 21 |
771.00000 +1.00 |
788.10 | 771.00 | 788.10 | 253 |
| 06 Jan 21 |
770.00000 +20.00 |
770.00 | 765.00 | 765.00 | 19,835 |
| 05 Jan 21 |
750.00000 +0.00 |
788.10 | 750.00 | 750.00 | 174 |
| 04 Jan 21 |
750.00000 -40.00 |
789.91 | 750.00 | 750.00 | 3,034 |
| 31 Dec 20 |
790.00000 +30.00 |
790.00 | 788.00 | 788.00 | 329 |
| 30 Dec 20 |
760.00000 -30.00 |
790.00 | 750.00 | 788.00 | 5,623 |
| 29 Dec 20 |
790.00000 +34.00 |
790.00 | 750.00 | 788.00 | 1,483 |
| 24 Dec 20 |
756.00000 +6.00 |
756.00 | 752.00 | 752.00 | 972 |
| 23 Dec 20 |
750.00000 +0.00 |
790.00 | 750.00 | 752.00 | 121 |
| 22 Dec 20 |
750.00000 +0.00 |
789.91 | 750.00 | 750.00 | 1,678 |
| 21 Dec 20 |
750.00000 -40.00 |
780.00 | 750.00 | 780.00 | 3,146 |
| 18 Dec 20 |
790.00000 +20.00 |
790.00 | 741.50 | 770.00 | 4,435 |
| 17 Dec 20 |
770.00000 +20.00 |
770.00 | 756.00 | 770.00 | 11,909 |
| 16 Dec 20 |
750.00000 +10.00 |
766.70 | 742.00 | 742.00 | 7,831 |
| 15 Dec 20 |
740.00000 -16.00 |
761.50 | 740.00 | 740.00 | 3,391 |
| 14 Dec 20 |
756.00000 +6.00 |
768.10 | 732.00 | 732.00 | 3,695 |
| 11 Dec 20 |
750.00000 +0.00 |
768.00 | 750.00 | 750.19 | 23,034 |
| 10 Dec 20 |
750.00000 +20.00 |
770.00 | 746.30 | 768.10 | 5,670 |
| 09 Dec 20 |
730.00000 +0.00 |
770.00 | 730.00 | 730.00 | 16,298 |
| 08 Dec 20 |
730.00000 -30.00 |
760.00 | 730.00 | 760.00 | 11,227 |
| 07 Dec 20 |
760.00000 +0.00 |
798.00 | 760.00 | 762.00 | 4,589 |
| 04 Dec 20 |
760.00000 -30.00 |
786.60 | 760.00 | 760.00 | 1,410 |
| 03 Dec 20 |
790.00000 +30.00 |
790.00 | 742.00 | 780.00 | 2,034 |
| 02 Dec 20 |
760.00000 +20.00 |
760.00 | 742.00 | 742.00 | 556 |
| 01 Dec 20 |
740.00000 -10.00 |
740.00 | 740.00 | 740.00 | 32 |
| 30 Nov 20 |
750.00000 -18.00 |
780.00 | 740.00 | 740.00 | 321 |
| 27 Nov 20 |
768.00000 +25.00 |
775.00 | 740.00 | 742.00 | 4,375 |
| 26 Nov 20 |
743.00000 -7.00 |
750.51 | 743.00 | 750.51 | 42 |
| 25 Nov 20 |
750.00000 -30.00 |
778.00 | 740.00 | 742.00 | 4,647 |
| 24 Nov 20 |
780.00000 +31.00 |
780.00 | 750.00 | 780.00 | 395 |
| 23 Nov 20 |
749.00000 +2.00 |
776.20 | 749.00 | 776.20 | 126 |
| 20 Nov 20 |
747.00000 -33.00 |
779.60 | 740.00 | 760.00 | 7,830 |
| 19 Nov 20 |
780.00000 +71.00 |
780.00 | 697.80 | 720.00 | 5,896 |
| 18 Nov 20 |
709.00000 +53.00 |
709.00 | 669.60 | 670.00 | 13,938 |
| 17 Nov 20 |
656.00000 +2.00 |
669.55 | 650.15 | 669.55 | 6,264 |
| 16 Nov 20 |
654.00000 +5.00 |
667.44 | 645.00 | 667.44 | 5,458 |
| 13 Nov 20 |
649.00000 +6.00 |
656.70 | 640.05 | 640.05 | 2,140 |
| 12 Nov 20 |
643.00000 +0.00 |
643.00 | 637.16 | 637.16 | 777 |
| 11 Nov 20 |
643.00000 -17.00 |
650.74 | 637.10 | 650.74 | 4,573 |
| 10 Nov 20 |
660.00000 +21.00 |
660.00 | 637.16 | 660.00 | 1,574 |
| 09 Nov 20 |
639.00000 +23.00 |
658.00 | 607.10 | 630.00 | 26,720 |
| 06 Nov 20 |
616.00000 +0.00 |
616.00 | 613.78 | 614.00 | 2,657 |
| 05 Nov 20 |
616.00000 +12.00 |
620.00 | 612.00 | 620.00 | 2,596 |
| 04 Nov 20 |
604.00000 -13.00 |
620.00 | 604.00 | 612.00 | 14,771 |
| 03 Nov 20 |
617.00000 +1.00 |
629.42 | 610.00 | 612.00 | 287 |
| 02 Nov 20 |
616.00000 +6.00 |
620.30 | 610.00 | 610.00 | 4,043 |
| 30 Oct 20 |
610.00000 -8.00 |
627.60 | 610.00 | 620.00 | 679 |
| 29 Oct 20 |
618.00000 -2.00 |
632.00 | 618.00 | 626.00 | 1,841 |
| 28 Oct 20 |
620.00000 +0.00 |
643.20 | 612.00 | 620.00 | 938 |
| 27 Oct 20 |
620.00000 -38.00 |
660.00 | 620.00 | 620.00 | 4,882 |
| 26 Oct 20 |
658.00000 +2.00 |
658.00 | 620.10 | 658.00 | 2,920 |
| 23 Oct 20 |
656.00000 +32.00 |
656.00 | 620.22 | 656.00 | 6,364 |
| 22 Oct 20 |
624.00000 +14.00 |
632.70 | 624.00 | 632.70 | 250 |
| 21 Oct 20 |
610.00000 +0.00 |
635.00 | 610.00 | 610.00 | 127,822 |
| 20 Oct 20 |
610.00000 -20.00 |
614.40 | 610.00 | 612.00 | 2,015 |
| 19 Oct 20 |
630.00000 +0.00 |
642.00 | 612.00 | 628.00 | 178,933 |
| 16 Oct 20 |
630.00000 +0.00 |
631.47 | 630.00 | 630.00 | 566 |
| 15 Oct 20 |
630.00000 -4.00 |
640.00 | 614.30 | 640.00 | 1,750 |
| 14 Oct 20 |
634.00000 +10.00 |
641.50 | 627.78 | 641.50 | 2,275 |
| 12 Oct 20 |
624.00000 -4.00 |
630.00 | 624.00 | 630.00 | 20,927 |
| 09 Oct 20 |
628.00000 -15.00 |
650.00 | 612.00 | 650.00 | 10,395 |
| 08 Oct 20 |
643.00000 -22.00 |
688.70 | 642.00 | 688.70 | 1,479 |
| 07 Oct 20 |
665.00000 +15.00 |
665.00 | 642.00 | 651.39 | 5,831 |
| 06 Oct 20 |
650.00000 +0.00 |
689.42 | 640.01 | 660.00 | 10,623 |
| 05 Oct 20 |
650.00000 +10.00 |
660.00 | 632.00 | 650.00 | 1,037 |
| 02 Oct 20 |
640.00000 -5.00 |
660.00 | 640.00 | 660.00 | 688,199 |
| 01 Oct 20 |
645.00000 +0.00 |
645.00 | 640.18 | 640.18 | 560 |
| 29 Sep 20 |
645.00000 -15.00 |
660.00 | 645.00 | 660.00 | 2,199 |
| 28 Sep 20 |
660.00000 +31.00 |
660.00 | 638.29 | 658.00 | 1,436 |
| 25 Sep 20 |
629.00000 -9.00 |
630.00 | 629.00 | 630.00 | 10 |
| 23 Sep 20 |
638.00000 +1.00 |
658.00 | 638.00 | 658.00 | 149 |
| 22 Sep 20 |
637.00000 -23.00 |
637.00 | 631.20 | 634.00 | 421 |
| 21 Sep 20 |
660.00000 +30.00 |
660.00 | 630.00 | 648.00 | 1,793 |
| 18 Sep 20 |
630.00000 -10.00 |
636.00 | 628.00 | 636.00 | 9,427 |
| 17 Sep 20 |
640.00000 +12.00 |
640.00 | 630.00 | 640.00 | 2,427 |
| 16 Sep 20 |
628.00000 -2.00 |
635.97 | 628.00 | 635.97 | 2,760 |
| 15 Sep 20 |
630.00000 +10.00 |
630.00 | 624.04 | 624.04 | 1,000 |
| 14 Sep 20 |
620.00000 +0.00 |
634.55 | 620.00 | 622.00 | 9,084 |
| 11 Sep 20 |
620.00000 -10.00 |
630.00 | 620.00 | 622.00 | 3,315 |
| 10 Sep 20 |
630.00000 -10.00 |
640.00 | 620.00 | 640.00 | 2,408 |
| 09 Sep 20 |
640.00000 +16.00 |
640.00 | 624.00 | 624.00 | 1,000 |
| 08 Sep 20 |
624.00000 -17.00 |
640.76 | 620.00 | 622.00 | 7,829 |
| 07 Sep 20 |
641.00000 +1.00 |
641.00 | 622.00 | 638.00 | 2,318 |
| 04 Sep 20 |
640.00000 -20.00 |
660.00 | 622.00 | 660.00 | 3,195 |
| 03 Sep 20 |
660.00000 +20.00 |
660.00 | 621.33 | 660.00 | 4,256 |
| 02 Sep 20 |
640.00000 +2.00 |
640.00 | 625.00 | 625.00 | 4,864 |
| 01 Sep 20 |
638.00000 -6.00 |
655.82 | 620.00 | 655.82 | 200,708 |
| 28 Aug 20 |
644.00000 +7.00 |
656.00 | 620.00 | 630.00 | 1,855 |
| 27 Aug 20 |
637.00000 -3.00 |
656.70 | 637.00 | 656.70 | 468 |
| 26 Aug 20 |
640.00000 +0.00 |
645.00 | 630.00 | 640.00 | 117,473 |
| 25 Aug 20 |
640.00000 -14.00 |
666.14 | 638.00 | 650.00 | 44,373 |
| 24 Aug 20 |
654.00000 -14.00 |
686.00 | 654.00 | 660.00 | 1,585 |
| 21 Aug 20 |
668.00000 -32.00 |
686.00 | 668.00 | 686.00 | 245 |
| 20 Aug 20 |
700.00000 +32.00 |
700.00 | 660.00 | 700.00 | 1,137 |
| 19 Aug 20 |
668.00000 -2.00 |
686.00 | 660.00 | 661.86 | 749 |
| 18 Aug 20 |
670.00000 -25.00 |
688.00 | 660.00 | 688.00 | 3,552 |
| 17 Aug 20 |
695.00000 -25.00 |
695.00 | 676.00 | 694.00 | 498 |
| 14 Aug 20 |
720.00000 +35.00 |
720.00 | 675.10 | 720.00 | 514 |
| 13 Aug 20 |
685.00000 -15.00 |
694.00 | 685.00 | 694.00 | 11 |
| 12 Aug 20 |
700.00000 +20.00 |
700.04 | 683.93 | 683.93 | 1,199 |
| 11 Aug 20 |
680.00000 -19.00 |
700.00 | 680.00 | 680.00 | 11,775 |
| 10 Aug 20 |
699.00000 +0.00 |
699.00 | 689.50 | 689.50 | 98 |
| 07 Aug 20 |
699.00000 -21.00 |
699.00 | 699.00 | 699.00 | 4,000 |
| 06 Aug 20 |
720.00000 +20.00 |
720.00 | 684.50 | 718.00 | 627 |
| 05 Aug 20 |
700.00000 -58.00 |
756.00 | 698.00 | 756.00 | 326,669 |
| 03 Aug 20 |
758.00000 +28.00 |
758.00 | 758.00 | 758.00 | 23 |
| 31 Jul 20 |
730.00000 +2.00 |
758.00 | 710.00 | 756.00 | 11,951 |
| 30 Jul 20 |
728.00000 -30.00 |
750.20 | 710.00 | 714.90 | 160,192 |
| 29 Jul 20 |
758.00000 +30.00 |
758.00 | 714.90 | 758.00 | 142,325 |
| 28 Jul 20 |
728.00000 +18.00 |
756.00 | 714.56 | 756.00 | 44,240 |
| 27 Jul 20 |
710.00000 -48.00 |
739.00 | 700.00 | 700.00 | 57,137 |
| 24 Jul 20 |
758.00000 +0.00 |
758.00 | 739.00 | 756.00 | 101 |
| 23 Jul 20 |
758.00000 +60.00 |
758.00 | 700.00 | 700.00 | 129,251 |
| 22 Jul 20 |
698.00000 +0.00 |
699.00 | 698.00 | 698.00 | 2,107 |
| 21 Jul 20 |
698.00000 -29.00 |
734.54 | 698.00 | 698.00 | 24,887 |
| 20 Jul 20 |
727.00000 +0.00 |
734.54 | 706.70 | 706.70 | 702 |
| 17 Jul 20 |
727.00000 +0.00 |
727.00 | 723.10 | 723.10 | 69 |
| 16 Jul 20 |
727.00000 +23.00 |
734.54 | 727.00 | 727.00 | 2,006 |
| 15 Jul 20 |
704.00000 -36.00 |
756.00 | 704.00 | 756.00 | 1,937 |
| 14 Jul 20 |
740.00000 -18.00 |
756.00 | 714.76 | 756.00 | 4,856 |
| 10 Jul 20 |
758.00000 +40.00 |
758.00 | 712.00 | 712.00 | 105 |
| 09 Jul 20 |
718.00000 +8.00 |
745.00 | 712.00 | 712.00 | 378 |
| 08 Jul 20 |
710.00000 +0.00 |
718.60 | 710.00 | 712.00 | 391 |
| 07 Jul 20 |
710.00000 -24.00 |
712.00 | 710.00 | 712.00 | 24 |
| 03 Jul 20 |
734.00000 -22.00 |
734.00 | 712.00 | 712.00 | 5,000 |
| 02 Jul 20 |
756.00000 +22.00 |
758.00 | 712.00 | 756.00 | 1,065 |
| 01 Jul 20 |
734.00000 -24.00 |
745.80 | 715.00 | 734.00 | 2,557 |
| 30 Jun 20 |
758.00000 +38.00 |
758.00 | 712.00 | 712.00 | 673 |
| 29 Jun 20 |
720.00000 -32.00 |
758.00 | 710.00 | 712.00 | 12,073 |
| 25 Jun 20 |
752.00000 +12.00 |
758.00 | 752.00 | 758.00 | 3 |
| 24 Jun 20 |
740.00000 +30.00 |
749.72 | 740.00 | 740.00 | 826 |
| 23 Jun 20 |
710.00000 +0.00 |
712.00 | 710.00 | 712.00 | 60 |
| 22 Jun 20 |
710.00000 -12.00 |
751.40 | 710.00 | 712.00 | 362 |
| 19 Jun 20 |
722.00000 -8.00 |
751.10 | 722.00 | 722.00 | 2,166 |
| 18 Jun 20 |
730.00000 +1.00 |
756.00 | 700.00 | 700.00 | 2,239 |
| 17 Jun 20 |
729.00000 +1.00 |
758.00 | 729.00 | 738.00 | 552 |
| 16 Jun 20 |
728.00000 -30.00 |
756.11 | 728.00 | 728.00 | 370 |
| 15 Jun 20 |
758.00000 -40.00 |
800.00 | 728.49 | 800.00 | 3,692 |
| 12 Jun 20 |
798.00000 -2.00 |
798.00 | 756.70 | 798.00 | 2,331 |
| 11 Jun 20 |
800.00000 +0.00 |
800.00 | 770.26 | 800.00 | 820 |
| 10 Jun 20 |
800.00000 +0.00 |
800.00 | 750.86 | 800.00 | 1,818 |
| 09 Jun 20 |
800.00000 +40.00 |
800.00 | 744.00 | 760.00 | 9,722 |
| 08 Jun 20 |
760.00000 +0.00 |
760.00 | 729.13 | 758.00 | 9,540 |
| 05 Jun 20 |
760.00000 +46.00 |
760.00 | 702.00 | 702.00 | 2,696 |
| 04 Jun 20 |
714.00000 -12.00 |
750.00 | 712.51 | 750.00 | 3,762 |
| 03 Jun 20 |
726.00000 +42.00 |
730.00 | 700.00 | 706.00 | 6,648 |
| 02 Jun 20 |
684.00000 +0.00 |
692.00 | 684.00 | 692.00 | 282 |
| 01 Jun 20 |
684.00000 -22.00 |
690.38 | 662.00 | 662.00 | 542 |
| 29 May 20 |
706.00000 +22.00 |
706.00 | 700.00 | 706.00 | 5,632 |
| 28 May 20 |
684.00000 +0.00 |
706.00 | 684.00 | 706.00 | 23,675 |
| 27 May 20 |
684.00000 +0.00 |
700.00 | 662.00 | 662.00 | 20,149 |
| 26 May 20 |
684.00000 -14.00 |
703.36 | 684.00 | 694.85 | 9,944 |
| 22 May 20 |
698.00000 +0.00 |
706.00 | 690.00 | 706.00 | 200,125 |
| 21 May 20 |
698.00000 -2.00 |
706.00 | 690.00 | 706.00 | 205,020 |
| 20 May 20 |
700.00000 +3.00 |
706.00 | 684.00 | 706.00 | 19,303 |
| 19 May 20 |
697.00000 -3.00 |
697.00 | 693.00 | 693.00 | 1,308 |
| 18 May 20 |
700.00000 +16.00 |
706.00 | 682.06 | 706.00 | 1,849 |
| 14 May 20 |
684.00000 -16.00 |
706.00 | 663.00 | 706.00 | 24,607 |
| 13 May 20 |
700.00000 +40.00 |
700.00 | 663.00 | 700.00 | 815 |
| 12 May 20 |
660.00000 -24.00 |
695.00 | 660.00 | 662.00 | 822 |
| 11 May 20 |
684.00000 +2.00 |
706.00 | 680.00 | 706.00 | 12,603 |
| 07 May 20 |
682.00000 +22.00 |
705.00 | 673.00 | 690.00 | 21,882 |
| 06 May 20 |
660.00000 -29.00 |
680.00 | 660.00 | 660.00 | 5,510 |
| 05 May 20 |
689.00000 -17.00 |
689.80 | 689.00 | 689.80 | 946 |
| 04 May 20 |
706.00000 +46.00 |
706.00 | 670.00 | 706.00 | 6,876 |
| 01 May 20 |
660.00000 -20.00 |
693.00 | 660.00 | 662.00 | 444 |
| 30 Apr 20 |
680.00000 +0.00 |
694.85 | 680.00 | 680.00 | 23,976 |
| 29 Apr 20 |
680.00000 -4.00 |
706.00 | 676.00 | 704.00 | 9,442 |
| 28 Apr 20 |
684.00000 +24.00 |
696.65 | 684.00 | 696.65 | 4,450 |
| 27 Apr 20 |
660.00000 +0.00 |
660.00 | 660.00 | 660.00 | 17,398 |
| 24 Apr 20 |
660.00000 -24.00 |
662.11 | 660.00 | 660.00 | 2,333 |
| 23 Apr 20 |
684.00000 +0.00 |
684.00 | 662.00 | 662.00 | 2,915 |
| 22 Apr 20 |
684.00000 -22.00 |
696.65 | 662.00 | 662.00 | 119 |
| 21 Apr 20 |
706.00000 +22.00 |
706.00 | 666.51 | 706.00 | 1,115 |
| 20 Apr 20 |
684.00000 -5.00 |
696.76 | 684.00 | 696.65 | 556 |
| 17 Apr 20 |
689.00000 +33.00 |
689.00 | 669.80 | 680.00 | 10,956 |
| 16 Apr 20 |
656.00000 -18.00 |
670.40 | 634.40 | 634.40 | 433 |
| 15 Apr 20 |
674.00000 +6.00 |
680.00 | 634.40 | 668.00 | 3,144 |
| 14 Apr 20 |
668.00000 +12.00 |
670.40 | 634.40 | 650.00 | 111,994 |
| 09 Apr 20 |
656.00000 -4.00 |
670.40 | 634.40 | 670.40 | 1,564 |
| 08 Apr 20 |
660.00000 +14.00 |
674.40 | 660.00 | 660.00 | 1,754 |
| 07 Apr 20 |
646.00000 -14.00 |
660.00 | 632.07 | 660.00 | 20,647 |
| 06 Apr 20 |
660.00000 -8.00 |
660.00 | 610.29 | 660.00 | 9,583 |
| 03 Apr 20 |
668.00000 +32.00 |
668.00 | 649.46 | 660.00 | 3,173 |
| 02 Apr 20 |
636.00000 -14.00 |
650.00 | 636.00 | 650.00 | 500 |
| 01 Apr 20 |
650.00000 +8.00 |
650.00 | 620.00 | 650.00 | 609 |
| 31 Mar 20 |
642.00000 +12.00 |
642.00 | 608.00 | 638.00 | 40,913 |
| 30 Mar 20 |
630.00000 +12.00 |
630.00 | 600.00 | 602.00 | 7,905 |
| 27 Mar 20 |
618.00000 +20.00 |
618.00 | 570.00 | 600.00 | 2,910 |
| 26 Mar 20 |
598.00000 +46.00 |
599.53 | 523.51 | 550.00 | 20,328 |
| 25 Mar 20 |
552.00000 +42.00 |
552.00 | 515.00 | 552.00 | 9,537 |
| 24 Mar 20 |
510.00000 -2.00 |
530.00 | 510.00 | 510.00 | 12,486 |
| 23 Mar 20 |
512.00000 -38.00 |
528.00 | 510.00 | 520.00 | 34,645 |
| 20 Mar 20 |
550.00000 -1.00 |
569.55 | 530.00 | 532.00 | 23,828 |
| 19 Mar 20 |
551.00000 -47.00 |
580.00 | 499.00 | 580.00 | 48,402 |
| 18 Mar 20 |
598.00000 -52.00 |
623.04 | 570.00 | 620.00 | 45,874 |
| 17 Mar 20 |
650.00000 -70.00 |
720.00 | 646.00 | 680.00 | 42,720 |
| 16 Mar 20 |
720.00000 -170.00 |
832.00 | 670.00 | 830.00 | 19,692 |
| 13 Mar 20 |
890.00000 +30.00 |
890.00 | 835.00 | 864.00 | 1,437 |
| 12 Mar 20 |
860.00000 -50.00 |
860.00 | 835.00 | 835.00 | 3,724 |
| 11 Mar 20 |
910.00000 +45.00 |
910.00 | 870.00 | 870.00 | 48,369 |
| 10 Mar 20 |
865.00000 -5.00 |
878.00 | 854.80 | 854.80 | 22,140 |
| 09 Mar 20 |
870.00000 -60.00 |
872.00 | 848.00 | 860.00 | 18,307 |
| 06 Mar 20 |
930.00000 -50.00 |
932.00 | 912.70 | 932.00 | 6,150 |
| 05 Mar 20 |
980.00000 +30.00 |
980.00 | 934.00 | 980.00 | 3,079 |
| 04 Mar 20 |
950.00000 -38.00 |
960.00 | 940.00 | 944.00 | 166,047 |
| 03 Mar 20 |
988.00000 +12.00 |
998.00 | 988.00 | 998.00 | 1,072 |
| 02 Mar 20 |
976.00000 -20.00 |
1,000.00 | 950.40 | 964.00 | 14,539 |
| 28 Feb 20 |
996.00000 -6.50 |
996.00 | 945.20 | 950.00 | 18,201 |
| 27 Feb 20 |
1,002.50000 -7.50 |
1,025.00 | 990.00 | 990.00 | 6,071 |
| 26 Feb 20 |
1,010.00000 -20.00 |
1,040.00 | 1,010.00 | 1,010.00 | 27,624 |
| 25 Feb 20 |
1,030.00000 +10.00 |
1,030.00 | 992.00 | 992.00 | 6,307 |
| 24 Feb 20 |
1,020.00000 -10.00 |
1,030.00 | 1,010.00 | 1,030.00 | 25,203 |
| 21 Feb 20 |
1,030.00000 -2.50 |
1,035.00 | 1,024.00 | 1,035.00 | 6,861 |
| 20 Feb 20 |
1,032.50000 +27.50 |
1,040.00 | 1,011.00 | 1,020.00 | 10,073 |
| 19 Feb 20 |
1,005.00000 +0.00 |
1,040.00 | 1,005.00 | 1,025.00 | 259,328 |
| 18 Feb 20 |
1,005.00000 -2.50 |
1,030.00 | 1,005.00 | 1,005.00 | 3,660 |
| 17 Feb 20 |
1,007.50000 -2.50 |
1,015.00 | 1,000.00 | 1,010.00 | 3,415 |
| 14 Feb 20 |
1,010.00000 +20.00 |
1,015.28 | 1,010.00 | 1,010.00 | 547 |
| 13 Feb 20 |
990.00000 -20.00 |
1,034.50 | 990.00 | 1,010.00 | 107,754 |
| 12 Feb 20 |
1,010.00000 +10.00 |
1,035.00 | 1,010.00 | 1,010.00 | 5,396 |
| 11 Feb 20 |
1,000.00000 +10.00 |
1,035.00 | 1,000.00 | 1,035.00 | 37,491 |
| 10 Feb 20 |
990.00000 -25.00 |
1,030.00 | 990.00 | 990.00 | 59,351 |
| 07 Feb 20 |
1,015.00000 +15.00 |
1,020.00 | 990.50 | 1,015.00 | 87,935 |
| 06 Feb 20 |
1,000.00000 -20.00 |
1,030.00 | 1,000.00 | 1,030.00 | 675 |
| 05 Feb 20 |
1,020.00000 +20.00 |
1,025.00 | 990.50 | 1,025.00 | 3,159 |
| 04 Feb 20 |
1,000.00000 +0.00 |
1,000.00 | 995.25 | 1,000.00 | 1,944 |
| 03 Feb 20 |
1,000.00000 +6.00 |
1,002.05 | 990.00 | 990.00 | 75,307 |
| 31 Jan 20 |
994.00000 +4.00 |
1,013.15 | 990.00 | 994.00 | 2,708 |
| 30 Jan 20 |
990.00000 -20.00 |
1,025.00 | 987.92 | 1,025.00 | 4,487 |
| 29 Jan 20 |
1,010.00000 +10.00 |
1,010.00 | 990.00 | 1,000.00 | 17,673 |
| 28 Jan 20 |
1,000.00000 -5.00 |
1,010.00 | 990.00 | 990.00 | 22,040 |
| 27 Jan 20 |
1,005.00000 +5.00 |
1,005.00 | 1,000.00 | 1,000.00 | 7,506 |
| 24 Jan 20 |
1,000.00000 +0.00 |
1,015.00 | 1,000.00 | 1,000.00 | 1,067 |
| 23 Jan 20 |
1,000.00000 -20.00 |
1,035.00 | 998.00 | 1,010.00 | 33,163 |
| 22 Jan 20 |
1,020.00000 +20.00 |
1,020.00 | 1,000.00 | 1,005.00 | 5,419 |
| 21 Jan 20 |
1,000.00000 -10.00 |
1,020.00 | 1,000.00 | 1,010.00 | 16,075 |
| 20 Jan 20 |
1,010.00000 -30.00 |
1,040.00 | 999.20 | 1,040.00 | 2,456 |
| 17 Jan 20 |
1,040.00000 +50.00 |
1,040.00 | 1,000.00 | 1,020.00 | 8,953 |
| 16 Jan 20 |
990.00000 -30.00 |
1,020.00 | 990.00 | 1,015.00 | 12,947 |
| 15 Jan 20 |
1,020.00000 +0.00 |
1,020.00 | 977.50 | 1,010.00 | 12,557 |
| 14 Jan 20 |
1,020.00000 +19.00 |
1,020.00 | 966.28 | 990.00 | 4,074 |
| 13 Jan 20 |
1,001.00000 -19.00 |
1,010.00 | 967.22 | 992.00 | 15,663 |
| 10 Jan 20 |
1,020.00000 +7.50 |
1,020.00 | 1,000.00 | 1,000.00 | 2,396 |
| 09 Jan 20 |
1,012.50000 +7.50 |
1,015.00 | 1,000.00 | 1,000.00 | 19,140 |
| 08 Jan 20 |
1,005.00000 +31.00 |
1,010.00 | 982.00 | 982.00 | 54,298 |
| 07 Jan 20 |
974.00000 +14.00 |
1,010.00 | 942.00 | 942.00 | 25,204 |
| 06 Jan 20 |
960.00000 +0.00 |
1,002.80 | 950.00 | 980.00 | 15,764 |
| 03 Jan 20 |
960.00000 +20.00 |
1,009.32 | 958.24 | 1,005.00 | 17,301 |
| 02 Jan 20 |
940.00000 +0.00 |
978.00 | 940.00 | 978.00 | 3,918 |
| 31 Dec 19 |
940.00000 +0.00 |
978.00 | 940.00 | 978.00 | 1,082 |
| 30 Dec 19 |
940.00000 +0.00 |
980.00 | 940.00 | 950.00 | 631 |
| 27 Dec 19 |
940.00000 +0.00 |
966.00 | 940.00 | 946.00 | 13,315 |
| 24 Dec 19 |
940.00000 -4.00 |
940.00 | 940.00 | 940.00 | 50 |
| 23 Dec 19 |
944.00000 +12.00 |
978.00 | 944.00 | 944.00 | 3,142 |
| 20 Dec 19 |
932.00000 +2.00 |
980.00 | 932.00 | 940.00 | 2,771 |
| 19 Dec 19 |
930.00000 -50.00 |
964.00 | 930.00 | 964.00 | 47,017 |
| 18 Dec 19 |
980.00000 +20.00 |
980.00 | 922.00 | 978.00 | 3,037 |
| 17 Dec 19 |
960.00000 +40.00 |
980.00 | 930.00 | 980.00 | 28,003 |
| 16 Dec 19 |
920.00000 +10.00 |
977.34 | 913.00 | 920.00 | 31,067 |
| 13 Dec 19 |
910.00000 -2.00 |
978.00 | 910.00 | 978.00 | 42,222 |
| 12 Dec 19 |
912.00000 -48.00 |
980.00 | 910.00 | 960.00 | 13,715 |
| 11 Dec 19 |
960.00000 +65.00 |
960.00 | 893.80 | 910.00 | 8,232 |
| 10 Dec 19 |
895.00000 -15.00 |
900.00 | 884.80 | 900.00 | 18,050 |
| 09 Dec 19 |
910.00000 +50.00 |
910.00 | 890.12 | 910.00 | 109,254 |
| 06 Dec 19 |
860.00000 -20.00 |
900.00 | 860.00 | 900.00 | 10,469 |
| 05 Dec 19 |
880.00000 -20.00 |
900.00 | 875.00 | 900.00 | 2,722 |
| 04 Dec 19 |
900.00000 +12.00 |
900.00 | 880.00 | 884.00 | 16,716 |
| 03 Dec 19 |
888.00000 -2.00 |
896.80 | 880.00 | 888.00 | 21,421 |
| 02 Dec 19 |
890.00000 -5.00 |
896.00 | 860.00 | 870.00 | 9,106 |
| 29 Nov 19 |
895.00000 +7.00 |
916.00 | 878.00 | 916.00 | 25,234 |
| 28 Nov 19 |
888.00000 +8.00 |
900.00 | 875.00 | 900.00 | 9,482 |
| 27 Nov 19 |
880.00000 -5.00 |
884.80 | 875.00 | 884.80 | 583 |
| 26 Nov 19 |
885.00000 +15.00 |
885.00 | 872.50 | 885.00 | 19,459 |
| 25 Nov 19 |
870.00000 -30.00 |
885.00 | 870.00 | 875.00 | 6,292 |
| 22 Nov 19 |
900.00000 +15.00 |
900.00 | 862.37 | 900.00 | 14,226 |
| 21 Nov 19 |
885.00000 +5.00 |
885.00 | 885.00 | 885.00 | 1,163 |
| 20 Nov 19 |
880.00000 +5.00 |
890.00 | 858.00 | 882.00 | 7,694 |
| 19 Nov 19 |
875.00000 -5.00 |
882.00 | 855.00 | 882.00 | 16,968 |
| 18 Nov 19 |
880.00000 +0.00 |
890.00 | 870.00 | 880.00 | 12,492 |
| 15 Nov 19 |
880.00000 +0.00 |
882.00 | 870.00 | 880.00 | 23,294 |
| 14 Nov 19 |
880.00000 +0.00 |
884.85 | 880.00 | 884.20 | 42,653 |
| 13 Nov 19 |
880.00000 +5.00 |
886.20 | 872.00 | 880.00 | 12,712 |
| 12 Nov 19 |
875.00000 -5.00 |
885.40 | 874.00 | 876.00 | 73,689 |
| 11 Nov 19 |
880.00000 +0.00 |
887.00 | 880.00 | 887.00 | 748,323 |
| 08 Nov 19 |
880.00000 -2.00 |
880.00 | 870.00 | 870.00 | 4,002 |
| 07 Nov 19 |
882.00000 +10.00 |
884.70 | 869.47 | 877.00 | 1,196,130 |
| 06 Nov 19 |
872.00000 +6.00 |
872.00 | 852.00 | 870.00 | 1,911 |
| 05 Nov 19 |
866.00000 +1.00 |
869.20 | 860.00 | 860.00 | 2,343 |
| 04 Nov 19 |
865.00000 +14.00 |
870.00 | 842.50 | 860.00 | 7,490 |
| 01 Nov 19 |
851.00000 -3.00 |
858.20 | 829.67 | 829.67 | 1,165 |
| 31 Oct 19 |
854.00000 +0.00 |
855.00 | 854.00 | 854.00 | 23,241 |
| 30 Oct 19 |
854.00000 +5.00 |
854.00 | 842.00 | 854.00 | 3,150 |
| 29 Oct 19 |
849.00000 +6.00 |
849.00 | 840.00 | 840.00 | 36,721 |
| 28 Oct 19 |
843.00000 -5.00 |
850.99 | 822.00 | 840.00 | 8,869 |
| 25 Oct 19 |
848.00000 -7.00 |
853.60 | 840.00 | 840.00 | 163 |
| 24 Oct 19 |
855.00000 +5.00 |
855.00 | 832.19 | 850.00 | 3,461 |
| 23 Oct 19 |
850.00000 +0.00 |
850.00 | 831.00 | 840.00 | 49,842 |
| 22 Oct 19 |
850.00000 +35.00 |
850.00 | 816.00 | 816.00 | 4,567 |
| 21 Oct 19 |
815.00000 +15.00 |
818.50 | 808.00 | 808.00 | 3,739 |
| 18 Oct 19 |
800.00000 -20.00 |
810.00 | 800.00 | 810.00 | 1,726 |
| 17 Oct 19 |
820.00000 +15.00 |
820.00 | 801.07 | 810.00 | 3,059 |
| 16 Oct 19 |
805.00000 +5.00 |
805.00 | 797.46 | 797.46 | 13,264 |
| 15 Oct 19 |
800.00000 +4.00 |
810.00 | 791.46 | 800.00 | 3,669 |
| 14 Oct 19 |
796.00000 -4.00 |
799.64 | 796.00 | 796.00 | 3,060 |
| 11 Oct 19 |
800.00000 +0.00 |
813.76 | 800.00 | 802.00 | 8,239 |
| 10 Oct 19 |
800.00000 -10.00 |
820.00 | 792.00 | 820.00 | 2,860 |
| 09 Oct 19 |
810.00000 +15.00 |
810.00 | 810.00 | 810.00 | 6 |
| 08 Oct 19 |
795.00000 +15.00 |
800.00 | 782.00 | 782.00 | 2,264 |
| 07 Oct 19 |
780.00000 -17.00 |
800.00 | 780.00 | 798.00 | 11,192 |
| 04 Oct 19 |
797.00000 -23.00 |
814.00 | 782.00 | 814.00 | 194 |
| 03 Oct 19 |
820.00000 +16.00 |
820.00 | 790.00 | 790.00 | 27,570 |
| 02 Oct 19 |
804.00000 -1.00 |
804.00 | 780.00 | 780.00 | 8,671 |
| 01 Oct 19 |
805.00000 -5.00 |
817.20 | 788.00 | 788.00 | 5,899 |
| 30 Sep 19 |
810.00000 -10.00 |
810.00 | 792.32 | 792.32 | 96 |
| 27 Sep 19 |
820.00000 +20.00 |
820.00 | 792.32 | 818.00 | 10,125 |
| 26 Sep 19 |
800.00000 -10.00 |
800.00 | 784.50 | 792.32 | 11,719 |
| 25 Sep 19 |
810.00000 +30.00 |
810.00 | 790.00 | 792.00 | 10,845 |
| 24 Sep 19 |
780.00000 +0.00 |
804.10 | 780.00 | 780.00 | 4,506 |
| 23 Sep 19 |
780.00000 -2.00 |
810.00 | 780.00 | 782.00 | 5,302 |
| 20 Sep 19 |
782.00000 -8.00 |
820.00 | 782.00 | 798.00 | 11,272 |
| 19 Sep 19 |
790.00000 +12.00 |
790.82 | 760.00 | 770.00 | 4,639 |
| 18 Sep 19 |
778.00000 +26.00 |
778.00 | 741.88 | 772.00 | 3,939 |
| 17 Sep 19 |
752.00000 -6.00 |
765.51 | 747.88 | 747.88 | 2,000 |
| 16 Sep 19 |
758.00000 +0.00 |
776.00 | 758.00 | 776.00 | 2,576 |
| 13 Sep 19 |
758.00000 -20.00 |
758.00 | 741.80 | 741.80 | 148 |
| 12 Sep 19 |
778.00000 +18.00 |
778.00 | 770.30 | 778.00 | 2,095 |
| 11 Sep 19 |
760.00000 -8.00 |
773.60 | 760.00 | 760.00 | 2,201 |
| 10 Sep 19 |
768.00000 +8.00 |
780.00 | 754.60 | 762.00 | 6,725 |
| 09 Sep 19 |
760.00000 -20.00 |
775.00 | 760.00 | 762.00 | 1,140 |
| 06 Sep 19 |
780.00000 +16.00 |
780.00 | 752.00 | 752.00 | 6,865 |
| 05 Sep 19 |
764.00000 +6.00 |
765.00 | 750.00 | 752.00 | 14,623 |
| 04 Sep 19 |
758.00000 +8.00 |
765.44 | 750.00 | 750.00 | 13,627 |
| 03 Sep 19 |
750.00000 -16.00 |
768.00 | 750.00 | 752.00 | 757 |
| 02 Sep 19 |
766.00000 +6.00 |
776.00 | 742.00 | 742.00 | 16,483 |
| 30 Aug 19 |
760.00000 +4.00 |
762.00 | 760.00 | 760.00 | 4,141 |
| 29 Aug 19 |
756.00000 -4.00 |
766.08 | 742.00 | 756.00 | 2,326 |
| 28 Aug 19 |
760.00000 +4.00 |
765.00 | 756.00 | 756.00 | 2,976 |
| 27 Aug 19 |
756.00000 -9.00 |
775.12 | 744.20 | 758.00 | 1,820 |
| 23 Aug 19 |
765.00000 +3.00 |
768.72 | 742.00 | 760.00 | 3,057 |
| 22 Aug 19 |
762.00000 -16.00 |
778.00 | 760.00 | 760.00 | 1,724 |
| 21 Aug 19 |
778.00000 +12.00 |
778.00 | 740.00 | 764.00 | 12,556 |
| 20 Aug 19 |
766.00000 -7.00 |
788.00 | 766.00 | 788.00 | 2 |
| 19 Aug 19 |
773.00000 +11.00 |
791.20 | 773.00 | 782.00 | 631 |
| 16 Aug 19 |
762.00000 -18.00 |
780.00 | 762.00 | 764.00 | 2,073 |
| 15 Aug 19 |
780.00000 +0.00 |
780.00 | 762.00 | 762.00 | 1,443 |
| 14 Aug 19 |
780.00000 +16.00 |
780.00 | 760.00 | 760.00 | 7,726 |
| 13 Aug 19 |
764.00000 +0.00 |
770.00 | 758.00 | 766.00 | 17,952 |
| 12 Aug 19 |
764.00000 -16.00 |
774.00 | 760.00 | 760.00 | 7,037 |
| 09 Aug 19 |
780.00000 +20.00 |
802.80 | 762.00 | 762.00 | 4,507 |
| 08 Aug 19 |
760.00000 +0.00 |
768.40 | 760.00 | 760.00 | 11,330 |
| 07 Aug 19 |
760.00000 +0.00 |
762.00 | 758.00 | 760.00 | 15,347 |
| 06 Aug 19 |
760.00000 -20.00 |
784.00 | 760.00 | 784.00 | 14,629 |
| 05 Aug 19 |
780.00000 -10.00 |
786.00 | 780.00 | 786.00 | 6,225 |
| 02 Aug 19 |
790.00000 +6.00 |
790.00 | 780.70 | 790.00 | 1,080 |
| 01 Aug 19 |
784.00000 -2.00 |
804.00 | 784.00 | 788.00 | 10,765 |
| 31 Jul 19 |
786.00000 -11.00 |
792.65 | 786.00 | 790.00 | 9,575 |
| 30 Jul 19 |
797.00000 +7.00 |
805.03 | 789.72 | 802.48 | 26,683 |
| 29 Jul 19 |
790.00000 +4.00 |
801.60 | 790.00 | 800.00 | 6,666 |
| 26 Jul 19 |
786.00000 +26.00 |
799.00 | 782.00 | 782.00 | 41,008 |
| 25 Jul 19 |
760.00000 -65.00 |
819.00 | 760.00 | 800.00 | 95,620 |
| 24 Jul 19 |
825.00000 +8.00 |
850.00 | 825.00 | 850.00 | 1,001 |
| 23 Jul 19 |
817.00000 +17.00 |
832.89 | 817.00 | 832.89 | 15,240 |
| 22 Jul 19 |
800.00000 -30.00 |
861.20 | 798.00 | 830.00 | 17,277 |
| 19 Jul 19 |
830.00000 -10.00 |
873.60 | 830.00 | 840.00 | 6,585 |
| 18 Jul 19 |
840.00000 -29.00 |
888.00 | 840.00 | 888.00 | 24,773 |
| 17 Jul 19 |
869.00000 +0.00 |
869.00 | 853.00 | 868.00 | 7,011 |
| 16 Jul 19 |
869.00000 +11.00 |
876.60 | 852.00 | 852.00 | 20,713 |
| 15 Jul 19 |
858.00000 -4.00 |
864.00 | 850.00 | 860.00 | 5,578 |
| 12 Jul 19 |
862.00000 -7.00 |
865.00 | 862.00 | 864.00 | 7,200 |
| 11 Jul 19 |
869.00000 +4.00 |
870.00 | 860.00 | 860.00 | 18,065 |
| 10 Jul 19 |
865.00000 +0.00 |
865.00 | 854.40 | 854.40 | 10,635 |
| 09 Jul 19 |
865.00000 +5.00 |
865.00 | 859.90 | 860.00 | 4,780 |
| 08 Jul 19 |
860.00000 -20.00 |
880.00 | 860.00 | 880.00 | 179,672 |
| 05 Jul 19 |
880.00000 +10.00 |
880.00 | 869.00 | 880.00 | 2,501 |
| 03 Jul 19 |
870.00000 +1.00 |
878.00 | 866.48 | 878.00 | 3,378 |
| 02 Jul 19 |
869.00000 +0.00 |
878.00 | 869.00 | 878.00 | 38,000 |
| 01 Jul 19 |
869.00000 +9.00 |
880.00 | 860.00 | 860.00 | 13,136 |
| 28 Jun 19 |
860.00000 -10.00 |
868.00 | 860.00 | 868.00 | 4,789 |
| 27 Jun 19 |
870.00000 -10.00 |
880.00 | 865.40 | 878.00 | 5,689 |
| 26 Jun 19 |
880.00000 -2.00 |
880.00 | 872.20 | 880.00 | 12,650 |
| 25 Jun 19 |
882.00000 -2.00 |
882.00 | 882.00 | 882.00 | 1 |
| 24 Jun 19 |
884.00000 +24.00 |
884.00 | 880.00 | 880.84 | 134 |
| 21 Jun 19 |
860.00000 +0.00 |
881.48 | 860.00 | 860.00 | 808 |
| 20 Jun 19 |
860.00000 -5.00 |
877.52 | 860.00 | 860.00 | 2,667 |
| 19 Jun 19 |
865.00000 -7.00 |
868.80 | 860.00 | 860.00 | 489 |
| 18 Jun 19 |
872.00000 -9.00 |
872.80 | 866.00 | 866.00 | 35,133 |
| 17 Jun 19 |
881.00000 +3.00 |
883.00 | 870.00 | 870.00 | 19,155 |
| 14 Jun 19 |
878.00000 -22.00 |
887.20 | 878.00 | 880.00 | 11,317 |
| 13 Jun 19 |
900.00000 +12.00 |
900.00 | 878.74 | 882.00 | 4,104 |
| 12 Jun 19 |
888.00000 +18.00 |
892.24 | 873.40 | 882.00 | 5,858 |
| 11 Jun 19 |
870.00000 +73.00 |
890.00 | 795.00 | 802.00 | 35,078 |
| 10 Jun 19 |
797.00000 +17.00 |
816.00 | 797.00 | 802.00 | 4,569 |
| 07 Jun 19 |
780.00000 -20.00 |
780.00 | 770.00 | 780.00 | 1,848 |
| 06 Jun 19 |
800.00000 -14.00 |
806.10 | 782.00 | 784.00 | 3,671 |
| 05 Jun 19 |
814.00000 -1.00 |
814.00 | 802.00 | 802.00 | 1,616 |
| 04 Jun 19 |
815.00000 +75.00 |
830.00 | 750.00 | 750.00 | 163,392 |
| 03 Jun 19 |
740.00000 +10.00 |
740.00 | 728.00 | 730.00 | 7,272 |
| 31 May 19 |
730.00000 -1.00 |
740.00 | 724.68 | 740.00 | 8,203 |
| 30 May 19 |
731.00000 -2.00 |
734.00 | 731.00 | 734.00 | 505 |
| 29 May 19 |
733.00000 +5.00 |
734.00 | 730.00 | 734.00 | 4,459 |
| 28 May 19 |
728.00000 -8.00 |
736.00 | 727.51 | 736.00 | 6,116 |
| 24 May 19 |
736.00000 +22.00 |
736.00 | 714.00 | 714.00 | 11,218 |
| 23 May 19 |
714.00000 +9.00 |
720.00 | 700.00 | 700.00 | 23,594 |
| 22 May 19 |
705.00000 -3.00 |
708.10 | 696.44 | 704.00 | 5,722 |
| 21 May 19 |
708.00000 +3.00 |
708.00 | 694.83 | 700.00 | 10,271 |
| 20 May 19 |
705.00000 +0.00 |
705.50 | 700.00 | 700.00 | 4,033 |
| 17 May 19 |
705.00000 -5.00 |
710.00 | 700.36 | 708.00 | 12,106 |
| 16 May 19 |
710.00000 +0.00 |
711.50 | 700.00 | 700.00 | 1,210 |
| 15 May 19 |
710.00000 +8.00 |
713.49 | 690.00 | 690.00 | 25,756 |
| 14 May 19 |
702.00000 -33.00 |
719.00 | 689.00 | 712.00 | 19,045 |
| 13 May 19 |
735.00000 +0.00 |
735.00 | 720.00 | 720.00 | 33,155 |
| 10 May 19 |
735.00000 +5.00 |
735.00 | 720.17 | 724.00 | 6,693 |
| 09 May 19 |
730.00000 +34.00 |
730.00 | 707.00 | 710.00 | 14,414 |
| 08 May 19 |
696.00000 -35.00 |
718.45 | 690.00 | 710.00 | 25,041 |
| 07 May 19 |
731.00000 +13.00 |
731.00 | 718.00 | 718.00 | 67,910 |
| 03 May 19 |
718.00000 -26.00 |
750.00 | 710.00 | 750.00 | 9,927 |
| 02 May 19 |
744.00000 -18.00 |
755.00 | 740.00 | 744.00 | 24,198 |
| 01 May 19 |
762.00000 -32.00 |
783.60 | 740.03 | 780.00 | 14,466 |
| 30 Apr 19 |
794.00000 +4.00 |
803.00 | 785.20 | 794.00 | 143,548 |
| 29 Apr 19 |
790.00000 -9.00 |
790.00 | 780.00 | 780.00 | 9,217 |
| 26 Apr 19 |
799.00000 +4.00 |
799.00 | 790.90 | 790.90 | 3,136 |
| 25 Apr 19 |
795.00000 +1.00 |
800.00 | 787.51 | 800.00 | 18,259 |
| 24 Apr 19 |
794.00000 +4.00 |
800.00 | 780.00 | 800.00 | 18,349 |
| 23 Apr 19 |
790.00000 -43.00 |
826.00 | 750.00 | 812.00 | 55,246 |
| 18 Apr 19 |
833.00000 -1.00 |
833.00 | 815.00 | 815.00 | 402 |
| 17 Apr 19 |
834.00000 +4.00 |
834.00 | 820.00 | 820.00 | 11,598 |
| 16 Apr 19 |
830.00000 +40.00 |
830.00 | 786.00 | 800.00 | 10,922 |
| 15 Apr 19 |
790.00000 -45.00 |
830.00 | 783.26 | 812.00 | 47,536 |
| 12 Apr 19 |
835.00000 -55.00 |
908.00 | 785.44 | 908.00 | 25,122 |
| 11 Apr 19 |
890.00000 +34.00 |
910.00 | 855.04 | 900.00 | 14,256 |
| 10 Apr 19 |
856.00000 -14.00 |
878.20 | 856.00 | 862.00 | 33,933 |
| 09 Apr 19 |
870.00000 -150.00 |
972.00 | 818.00 | 972.00 | 51,668 |
| 08 Apr 19 |
1,020.00000 +25.00 |
1,040.00 | 1,010.00 | 1,020.00 | 5,782 |
| 05 Apr 19 |
995.00000 -24.50 |
1,040.00 | 993.46 | 1,010.00 | 28,440 |
| 04 Apr 19 |
1,019.50000 -40.50 |
1,027.00 | 993.32 | 998.00 | 7,088 |
| 03 Apr 19 |
1,060.00000 +37.50 |
1,060.00 | 1,010.00 | 1,060.00 | 100,771 |
| 02 Apr 19 |
1,022.50000 -27.50 |
1,027.00 | 1,022.50 | 1,027.00 | 96 |
| 29 Mar 19 |
1,050.00000 +0.00 |
1,050.00 | 1,010.10 | 1,050.00 | 5,908 |
| 28 Mar 19 |
1,050.00000 +22.50 |
1,050.00 | 1,010.00 | 1,050.00 | 13,081 |
| 27 Mar 19 |
1,027.50000 +27.50 |
1,029.00 | 1,010.00 | 1,011.75 | 2,054 |
| 26 Mar 19 |
1,000.00000 -25.00 |
1,010.11 | 1,000.00 | 1,000.00 | 679 |
| 25 Mar 19 |
1,025.00000 +0.00 |
1,030.00 | 1,020.00 | 1,025.00 | 5,700 |
| 22 Mar 19 |
1,025.00000 +2.50 |
1,033.00 | 1,010.00 | 1,010.00 | 8,066 |
| 21 Mar 19 |
1,022.50000 +12.50 |
1,033.00 | 1,006.00 | 1,020.00 | 10,867 |
| 20 Mar 19 |
1,010.00000 -15.00 |
1,015.00 | 1,000.00 | 1,005.00 | 5,770 |
| 19 Mar 19 |
1,025.00000 -25.00 |
1,025.00 | 1,005.00 | 1,005.00 | 842 |
| 18 Mar 19 |
1,050.00000 +5.00 |
1,050.00 | 1,008.00 | 1,040.00 | 3,080 |
| 15 Mar 19 |
1,045.00000 +32.50 |
1,045.00 | 1,005.00 | 1,045.00 | 7,107 |
| 14 Mar 19 |
1,012.50000 -10.00 |
1,019.25 | 1,005.00 | 1,005.00 | 8,479 |
| 13 Mar 19 |
1,022.50000 -5.00 |
1,033.30 | 1,000.00 | 1,000.00 | 4,502 |
| 12 Mar 19 |
1,027.50000 -7.50 |
1,027.50 | 1,018.50 | 1,018.50 | 1,226 |
| 11 Mar 19 |
1,035.00000 +7.50 |
1,050.00 | 1,017.60 | 1,050.00 | 1,249 |
| 08 Mar 19 |
1,027.50000 -5.00 |
1,040.00 | 1,010.40 | 1,010.40 | 1,280 |
| 07 Mar 19 |
1,032.50000 +5.00 |
1,032.50 | 1,027.50 | 1,027.50 | 5,655 |
| 06 Mar 19 |
1,027.50000 +0.00 |
1,028.00 | 1,027.50 | 1,028.00 | 1,440 |
| 05 Mar 19 |
1,027.50000 +0.00 |
1,045.50 | 1,027.50 | 1,043.25 | 2,172 |
| 01 Mar 19 |
1,027.50000 +0.00 |
1,027.50 | 1,027.50 | 1,027.50 | 1,442 |
| 28 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,026.25 | 1,026.25 | 1,467 |
| 27 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,026.10 | 1,026.10 | 2,174 |
| 26 Feb 19 |
1,027.50000 +0.00 |
1,027.75 | 1,027.50 | 1,027.75 | 7,102 |
| 25 Feb 19 |
1,027.50000 -12.50 |
1,043.25 | 1,027.50 | 1,043.25 | 10,657 |
| 22 Feb 19 |
1,040.00000 +2.50 |
1,045.50 | 1,027.50 | 1,027.50 | 11,651 |
| 21 Feb 19 |
1,037.50000 +10.00 |
1,037.50 | 1,025.00 | 1,025.00 | 11,333 |
| 20 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,027.50 | 1,027.50 | 1,840 |
| 19 Feb 19 |
1,027.50000 -7.50 |
1,043.00 | 1,015.00 | 1,043.00 | 1,448 |
| 18 Feb 19 |
1,035.00000 +7.50 |
1,035.00 | 1,027.50 | 1,027.50 | 453 |
| 15 Feb 19 |
1,027.50000 +0.00 |
1,043.25 | 1,015.00 | 1,027.50 | 600 |
| 14 Feb 19 |
1,027.50000 +17.50 |
1,040.00 | 1,027.50 | 1,027.50 | 19,240 |
| 13 Feb 19 |
1,010.00000 -17.50 |
1,043.25 | 1,005.00 | 1,030.00 | 8,549 |
| 12 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,007.50 | 1,027.50 | 11,427 |
| 11 Feb 19 |
1,027.50000 +22.50 |
1,050.00 | 1,005.00 | 1,050.00 | 2,572 |
| 08 Feb 19 |
1,005.00000 -22.50 |
1,028.00 | 1,005.00 | 1,005.00 | 6,479 |
| 07 Feb 19 |
1,027.50000 -7.50 |
1,027.50 | 1,005.00 | 1,007.25 | 3,080 |
| 06 Feb 19 |
1,035.00000 +7.50 |
1,050.00 | 1,005.45 | 1,050.00 | 1,351 |
| 05 Feb 19 |
1,027.50000 -12.50 |
1,050.00 | 999.00 | 1,020.00 | 10,268 |
| 04 Feb 19 |
1,040.00000 +30.00 |
1,040.00 | 960.00 | 1,010.00 | 3,165 |
| 01 Feb 19 |
1,010.00000 +0.00 |
1,010.00 | 981.92 | 1,010.00 | 2,389 |
| 31 Jan 19 |
1,010.00000 +24.00 |
1,010.00 | 974.60 | 1,010.00 | 9,043 |
| 30 Jan 19 |
986.00000 +0.00 |
1,010.00 | 974.00 | 1,010.00 | 1,549 |
| 29 Jan 19 |
986.00000 +6.00 |
1,010.00 | 974.00 | 1,010.00 | 2,429 |
| 28 Jan 19 |
980.00000 -8.50 |
1,000.50 | 965.00 | 982.00 | 25,340 |
| 25 Jan 19 |
988.50000 +9.50 |
1,010.00 | 970.60 | 1,010.00 | 18,369 |
| 24 Jan 19 |
979.00000 +19.00 |
996.00 | 962.00 | 996.00 | 7,022 |
| 23 Jan 19 |
960.00000 -20.00 |
1,000.00 | 960.00 | 962.00 | 12,239 |
| 22 Jan 19 |
980.00000 -25.00 |
1,003.00 | 975.00 | 1,003.00 | 14,355 |
| 21 Jan 19 |
1,005.00000 -15.00 |
1,015.00 | 975.00 | 1,015.00 | 24,330 |
| 18 Jan 19 |
1,020.00000 +15.00 |
1,020.00 | 1,003.00 | 1,015.00 | 23,928 |
| 17 Jan 19 |
1,005.00000 +45.00 |
1,020.00 | 960.00 | 1,020.00 | 5,499 |
| 16 Jan 19 |
960.00000 -26.00 |
1,020.00 | 960.00 | 1,020.00 | 4,051 |
| 15 Jan 19 |
986.00000 +22.00 |
1,010.00 | 980.00 | 1,000.00 | 9,133 |
| 14 Jan 19 |
964.00000 -13.00 |
992.00 | 960.00 | 992.00 | 13,792 |
| 11 Jan 19 |
977.00000 +0.00 |
992.00 | 962.30 | 992.00 | 1,350 |
| 10 Jan 19 |
977.00000 -1.00 |
992.00 | 962.00 | 992.00 | 955 |
| 09 Jan 19 |
978.00000 +9.00 |
992.00 | 951.00 | 988.00 | 47,188 |
| 08 Jan 19 |
969.00000 +9.00 |
986.00 | 941.90 | 986.00 | 2,618 |
| 07 Jan 19 |
960.00000 +20.00 |
974.00 | 941.50 | 968.00 | 15,056 |
| 04 Jan 19 |
940.00000 -24.00 |
968.00 | 940.00 | 962.00 | 4,032 |
| 03 Jan 19 |
964.00000 -16.00 |
970.00 | 964.00 | 970.00 | 92 |
| 02 Jan 19 |
980.00000 -4.00 |
988.00 | 940.00 | 942.00 | 3,357 |
| 31 Dec 18 |
984.00000 +4.00 |
984.00 | 960.50 | 984.00 | 862 |
| 28 Dec 18 |
980.00000 +16.00 |
980.00 | 940.00 | 942.00 | 1,820 |
| 27 Dec 18 |
964.00000 -1.00 |
964.00 | 942.00 | 950.00 | 2,131 |
| 24 Dec 18 |
965.00000 +11.00 |
986.00 | 940.00 | 952.00 | 3,163 |
| 21 Dec 18 |
954.00000 -20.00 |
988.00 | 951.00 | 984.00 | 4,107 |
| 20 Dec 18 |
974.00000 +18.00 |
1,000.00 | 944.51 | 978.00 | 11,449 |
| 19 Dec 18 |
956.00000 -14.00 |
956.00 | 949.52 | 956.00 | 8,844 |
| 18 Dec 18 |
970.00000 -9.00 |
980.00 | 970.00 | 980.00 | 58,128 |
| 17 Dec 18 |
979.00000 -5.00 |
988.00 | 973.00 | 976.00 | 4,360 |
| 14 Dec 18 |
984.00000 +0.00 |
984.00 | 980.00 | 980.00 | 51,981 |
| 12 Dec 18 |
984.00000 -10.00 |
995.00 | 980.00 | 980.00 | 3,834 |
| 11 Dec 18 |
994.00000 +5.00 |
994.00 | 980.00 | 980.00 | 580 |
| 10 Dec 18 |
989.00000 +5.00 |
989.00 | 978.00 | 978.00 | 4,117 |
| 07 Dec 18 |
984.00000 +0.00 |
984.00 | 978.76 | 978.76 | 5,879 |
| 06 Dec 18 |
984.00000 +4.00 |
990.00 | 972.84 | 972.84 | 16,663 |
| 05 Dec 18 |
980.00000 -6.00 |
986.00 | 980.00 | 986.00 | 900 |
| 04 Dec 18 |
986.00000 +26.00 |
995.00 | 962.00 | 992.00 | 51,716 |
| 03 Dec 18 |
960.00000 -20.00 |
998.00 | 960.00 | 998.00 | 1,657 |
| 30 Nov 18 |
980.00000 +20.00 |
992.00 | 902.94 | 952.00 | 38,971 |
| 29 Nov 18 |
960.00000 -37.50 |
995.00 | 960.00 | 980.00 | 912 |
| 28 Nov 18 |
997.50000 -12.50 |
1,020.00 | 992.00 | 1,005.00 | 3,774 |
| 27 Nov 18 |
1,010.00000 +40.00 |
1,032.00 | 995.80 | 1,025.00 | 15,723 |
| 26 Nov 18 |
970.00000 +0.00 |
996.42 | 970.00 | 970.00 | 2,345 |
| 23 Nov 18 |
970.00000 -32.50 |
1,005.00 | 970.00 | 1,005.00 | 762 |
| 22 Nov 18 |
1,002.50000 -7.50 |
1,010.00 | 980.00 | 1,010.00 | 26,107 |
| 21 Nov 18 |
1,010.00000 -5.00 |
1,020.00 | 1,000.00 | 1,005.00 | 7,797 |
| 20 Nov 18 |
1,015.00000 -15.00 |
1,015.00 | 1,005.00 | 1,005.00 | 867 |
| 19 Nov 18 |
1,030.00000 +12.50 |
1,030.00 | 1,005.00 | 1,005.00 | 236 |
| 16 Nov 18 |
1,017.50000 -22.50 |
1,025.00 | 1,015.00 | 1,015.00 | 1,741 |
| 15 Nov 18 |
1,040.00000 +17.50 |
1,040.00 | 1,010.00 | 1,035.00 | 165,735 |
| 14 Nov 18 |
1,022.50000 +0.00 |
1,022.50 | 1,010.00 | 1,010.00 | 2,735 |
| 13 Nov 18 |
1,022.50000 +0.00 |
1,022.50 | 1,010.00 | 1,010.00 | 5,010 |
| 12 Nov 18 |
1,022.50000 +12.50 |
1,022.50 | 1,005.00 | 1,005.00 | 1 |
| 09 Nov 18 |
1,010.00000 -15.00 |
1,030.00 | 982.00 | 1,005.00 | 4,391 |
| 08 Nov 18 |
1,025.00000 +12.50 |
1,030.00 | 1,005.00 | 1,020.00 | 17,813 |
| 07 Nov 18 |
1,012.50000 +7.50 |
1,019.25 | 1,005.00 | 1,005.00 | 3,006 |
| 06 Nov 18 |
1,005.00000 +0.00 |
1,006.00 | 994.00 | 994.00 | 8,881 |
| 05 Nov 18 |
1,005.00000 -5.00 |
1,010.00 | 982.00 | 982.00 | 16,307 |
| 02 Nov 18 |
1,010.00000 -7.50 |
1,025.00 | 984.00 | 1,010.00 | 15,498 |
| 01 Nov 18 |
1,017.50000 +12.50 |
1,035.00 | 1,005.00 | 1,035.00 | 1,257 |
| 31 Oct 18 |
1,005.00000 +16.00 |
1,013.00 | 990.00 | 998.00 | 21,160 |
| 30 Oct 18 |
989.00000 +19.00 |
990.00 | 968.40 | 990.00 | 41,262 |
| 29 Oct 18 |
970.00000 -14.00 |
1,000.00 | 970.00 | 986.00 | 17,611 |
| 26 Oct 18 |
984.00000 -41.00 |
1,033.00 | 984.00 | 1,005.00 | 12,380 |
| 25 Oct 18 |
1,025.00000 -12.50 |
1,025.00 | 1,000.00 | 1,020.00 | 23,763 |
| 24 Oct 18 |
1,037.50000 -7.50 |
1,037.50 | 1,025.00 | 1,037.00 | 9,810 |
| 23 Oct 18 |
1,045.00000 -7.50 |
1,045.00 | 1,040.00 | 1,040.00 | 492 |
| 22 Oct 18 |
1,052.50000 +2.50 |
1,065.00 | 1,011.80 | 1,060.00 | 4,657 |
| 19 Oct 18 |
1,050.00000 -45.00 |
1,090.00 | 1,050.00 | 1,090.00 | 33,474 |
| 18 Oct 18 |
1,095.00000 -7.50 |
1,115.00 | 1,076.25 | 1,110.00 | 29,617 |
| 17 Oct 18 |
1,102.50000 -7.50 |
1,103.00 | 1,076.25 | 1,076.25 | 598 |
| 16 Oct 18 |
1,110.00000 +0.00 |
1,110.00 | 1,110.00 | 1,110.00 | 4,329 |
| 15 Oct 18 |
1,110.00000 +12.50 |
1,110.00 | 1,074.00 | 1,110.00 | 2,417 |
| 12 Oct 18 |
1,097.50000 +17.50 |
1,097.50 | 1,060.00 | 1,085.00 | 1,850 |
| 11 Oct 18 |
1,080.00000 -50.00 |
1,120.00 | 1,050.00 | 1,120.00 | 40,119 |
| 10 Oct 18 |
1,130.00000 +25.00 |
1,130.00 | 1,087.00 | 1,115.00 | 62,885 |
| 09 Oct 18 |
1,105.00000 +10.00 |
1,108.33 | 1,101.80 | 1,101.80 | 628 |
| 08 Oct 18 |
1,095.00000 -2.50 |
1,105.15 | 1,090.00 | 1,100.00 | 12,635 |
| 05 Oct 18 |
1,097.50000 -2.50 |
1,105.15 | 1,088.00 | 1,105.15 | 780 |
| 04 Oct 18 |
1,100.00000 -10.00 |
1,102.42 | 1,084.00 | 1,100.00 | 17,728 |
| 03 Oct 18 |
1,110.00000 +37.50 |
1,110.00 | 1,090.00 | 1,090.00 | 113,155 |
| 02 Oct 18 |
1,072.50000 -7.50 |
1,090.00 | 1,055.00 | 1,070.00 | 1,351 |
| 01 Oct 18 |
1,080.00000 -12.50 |
1,090.00 | 1,065.00 | 1,070.00 | 5,562 |
| 28 Sep 18 |
1,092.50000 -7.50 |
1,115.00 | 1,055.00 | 1,100.00 | 45,249 |
| 27 Sep 18 |
1,100.00000 +5.00 |
1,110.00 | 1,075.00 | 1,090.00 | 92,637 |
| 26 Sep 18 |
1,095.00000 +12.50 |
1,100.00 | 1,060.00 | 1,065.00 | 9,533 |
| 25 Sep 18 |
1,082.50000 -5.00 |
1,088.45 | 1,065.00 | 1,065.00 | 9,734 |
| 24 Sep 18 |
1,087.50000 +7.50 |
1,090.00 | 1,065.00 | 1,065.00 | 314 |
| 21 Sep 18 |
1,080.00000 -2.50 |
1,090.00 | 1,080.00 | 1,080.00 | 45,306 |
| 20 Sep 18 |
1,082.50000 +22.50 |
1,088.45 | 1,073.00 | 1,075.50 | 4,496 |
| 18 Sep 18 |
1,060.00000 -27.50 |
1,110.00 | 1,060.00 | 1,110.00 | 728 |
| 17 Sep 18 |
1,087.50000 +0.00 |
1,110.00 | 1,087.50 | 1,110.00 | 4 |
| 14 Sep 18 |
1,087.50000 -12.50 |
1,095.15 | 1,087.50 | 1,095.15 | 1,491 |
| 13 Sep 18 |
1,100.00000 +45.00 |
1,100.00 | 1,050.00 | 1,075.00 | 19,176 |
| 12 Sep 18 |
1,055.00000 -5.00 |
1,075.00 | 1,033.00 | 1,035.00 | 3,289 |
| 11 Sep 18 |
1,060.00000 +0.00 |
1,060.00 | 1,030.00 | 1,030.00 | 6,943 |
| 10 Sep 18 |
1,060.00000 -40.00 |
1,099.00 | 1,013.00 | 1,060.00 | 10,944 |
| 07 Sep 18 |
1,100.00000 -35.00 |
1,120.00 | 1,060.00 | 1,120.00 | 12,200 |
| 06 Sep 18 |
1,135.00000 -15.00 |
1,155.00 | 1,120.00 | 1,120.00 | 815 |
| 05 Sep 18 |
1,150.00000 +12.50 |
1,150.00 | 1,120.00 | 1,125.00 | 4,661 |
| 04 Sep 18 |
1,137.50000 -5.00 |
1,142.50 | 1,125.00 | 1,125.00 | 4,948 |
| 03 Sep 18 |
1,142.50000 +17.50 |
1,145.00 | 1,135.00 | 1,145.00 | 5,672 |
| 31 Aug 18 |
1,125.00000 -7.50 |
1,145.20 | 1,120.77 | 1,131.25 | 4,282 |
| 30 Aug 18 |
1,132.50000 -10.00 |
1,136.00 | 1,126.25 | 1,126.25 | 1,090 |
| 29 Aug 18 |
1,142.50000 -10.00 |
1,165.00 | 1,126.75 | 1,165.00 | 7,232 |
| 28 Aug 18 |
1,152.50000 -17.50 |
1,179.50 | 1,130.00 | 1,160.00 | 11,563 |
| 24 Aug 18 |
1,170.00000 -60.00 |
1,215.00 | 1,170.00 | 1,200.00 | 122,020 |
| 23 Aug 18 |
1,230.00000 +10.00 |
1,230.00 | 1,203.24 | 1,230.00 | 1,979 |
| 22 Aug 18 |
1,220.00000 -10.00 |
1,230.00 | 1,175.00 | 1,230.00 | 6,495 |
| 21 Aug 18 |
1,230.00000 +65.00 |
1,230.00 | 1,146.00 | 1,200.00 | 7,206 |
| 20 Aug 18 |
1,165.00000 -2.50 |
1,165.00 | 1,165.00 | 1,165.00 | 2,501 |
| 17 Aug 18 |
1,167.50000 +27.50 |
1,190.00 | 1,167.50 | 1,190.00 | 28 |
| 16 Aug 18 |
1,140.00000 +0.00 |
1,140.00 | 1,140.00 | 1,140.00 | 1 |
| 15 Aug 18 |
1,140.00000 -27.50 |
1,175.00 | 1,140.00 | 1,140.00 | 2,351 |
| 14 Aug 18 |
1,167.50000 +0.00 |
1,190.00 | 1,143.27 | 1,145.00 | 5,290 |
| 13 Aug 18 |
1,167.50000 +47.50 |
1,190.00 | 1,135.00 | 1,165.00 | 3,548 |
| 10 Aug 18 |
1,120.00000 -50.00 |
1,161.00 | 1,120.00 | 1,125.00 | 1,315 |
| 09 Aug 18 |
1,170.00000 +35.00 |
1,170.00 | 1,150.00 | 1,150.00 | 20,871 |
| 08 Aug 18 |
1,135.00000 +15.00 |
1,150.00 | 1,125.00 | 1,125.00 | 139,972 |
| 07 Aug 18 |
1,120.00000 -7.50 |
1,150.00 | 1,120.00 | 1,150.00 | 10,457 |
| 06 Aug 18 |
1,127.50000 -5.00 |
1,145.00 | 1,110.00 | 1,145.00 | 1,456 |
| 03 Aug 18 |
1,132.50000 +12.50 |
1,145.00 | 1,130.00 | 1,145.00 | 101 |
| 02 Aug 18 |
1,120.00000 -12.50 |
1,140.00 | 1,110.00 | 1,115.00 | 15,620 |
| 01 Aug 18 |
1,132.50000 +7.50 |
1,150.00 | 1,120.00 | 1,145.00 | 3,324 |
| 31 Jul 18 |
1,125.00000 +25.00 |
1,147.22 | 1,110.00 | 1,110.00 | 5,218 |
| 30 Jul 18 |
1,100.00000 -25.00 |
1,145.52 | 1,100.00 | 1,100.00 | 3,319 |
| 27 Jul 18 |
1,125.00000 +25.00 |
1,150.00 | 1,125.00 | 1,130.00 | 1,200 |
| 26 Jul 18 |
1,100.00000 +0.00 |
1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 25 Jul 18 |
1,100.00000 -30.00 |
1,128.98 | 1,100.00 | 1,100.00 | 5,312 |
| 24 Jul 18 |
1,130.00000 +17.50 |
1,130.00 | 1,108.00 | 1,130.00 | 3,583 |
| 23 Jul 18 |
1,112.50000 -37.50 |
1,172.40 | 1,107.50 | 1,130.00 | 231,811 |
| 20 Jul 18 |
1,150.00000 -5.00 |
1,155.00 | 1,150.00 | 1,155.00 | 19,142 |
| 19 Jul 18 |
1,155.00000 -75.00 |
1,210.60 | 1,149.40 | 1,185.00 | 32,968 |
| 18 Jul 18 |
1,230.00000 +30.00 |
1,230.00 | 1,189.40 | 1,205.00 | 5,902 |
| 17 Jul 18 |
1,200.00000 +10.00 |
1,201.13 | 1,180.00 | 1,180.00 | 9,066 |
| 16 Jul 18 |
1,190.00000 +17.50 |
1,190.00 | 1,165.00 | 1,165.00 | 4,431 |
| 13 Jul 18 |
1,172.50000 +5.00 |
1,181.13 | 1,160.00 | 1,160.00 | 15,665 |
| 12 Jul 18 |
1,167.50000 +7.50 |
1,179.57 | 1,150.00 | 1,155.00 | 46,013 |
| 11 Jul 18 |
1,160.00000 +17.50 |
1,165.00 | 1,136.00 | 1,150.00 | 36,103 |
| 10 Jul 18 |
1,142.50000 -2.50 |
1,155.00 | 1,130.00 | 1,150.00 | 7,076 |
| 09 Jul 18 |
1,145.00000 -20.00 |
1,165.00 | 1,125.00 | 1,165.00 | 3,385 |
| 06 Jul 18 |
1,165.00000 +42.50 |
1,165.00 | 1,115.00 | 1,115.00 | 6,453 |
| 05 Jul 18 |
1,122.50000 -7.50 |
1,140.00 | 1,100.00 | 1,120.00 | 21,544 |
| 04 Jul 18 |
1,130.00000 +5.00 |
1,130.00 | 1,095.00 | 1,120.00 | 11,116 |
| 03 Jul 18 |
1,125.00000 +45.00 |
1,125.00 | 1,060.00 | 1,080.00 | 4,476 |
| 02 Jul 18 |
1,080.00000 +50.00 |
1,080.00 | 1,059.90 | 1,060.00 | 2,652 |
| 29 Jun 18 |
1,030.00000 -5.00 |
1,055.00 | 1,020.00 | 1,020.00 | 2,524 |
| 28 Jun 18 |
1,035.00000 -35.00 |
1,055.00 | 1,035.00 | 1,039.00 | 2,019 |
| 27 Jun 18 |
1,070.00000 +25.00 |
1,070.00 | 1,048.00 | 1,065.00 | 2,258 |
| 26 Jun 18 |
1,045.00000 -2.50 |
1,065.00 | 1,045.00 | 1,056.20 | 1,390 |
| 25 Jun 18 |
1,047.50000 +7.50 |
1,050.00 | 1,030.00 | 1,040.00 | 16,193 |
| 22 Jun 18 |
1,040.00000 +0.00 |
1,040.00 | 1,020.00 | 1,020.00 | 5,557 |
| 21 Jun 18 |
1,040.00000 +15.00 |
1,050.00 | 1,000.00 | 1,025.00 | 4,746 |
| 20 Jun 18 |
1,025.00000 +0.00 |
1,031.50 | 1,013.00 | 1,031.50 | 2,030 |
| 19 Jun 18 |
1,025.00000 +0.00 |
1,032.00 | 1,010.00 | 1,012.50 | 14,733 |
| 18 Jun 18 |
1,025.00000 -15.00 |
1,025.00 | 1,010.00 | 1,020.00 | 18,550 |
| 15 Jun 18 |
1,040.00000 +30.00 |
1,040.00 | 1,010.00 | 1,040.00 | 31,380 |
| 14 Jun 18 |
1,010.00000 -17.50 |
1,034.50 | 1,010.00 | 1,010.00 | 4,642 |
| 13 Jun 18 |
1,027.50000 -12.50 |
1,040.00 | 1,015.00 | 1,025.00 | 5,664 |
| 12 Jun 18 |
1,040.00000 +54.00 |
1,040.00 | 997.00 | 1,000.00 | 18,088 |
| 11 Jun 18 |
986.00000 +16.00 |
1,000.00 | 980.00 | 988.00 | 35,022 |
| 08 Jun 18 |
970.00000 -22.00 |
1,000.00 | 965.00 | 980.00 | 20,186 |
| 07 Jun 18 |
992.00000 +2.00 |
993.00 | 962.00 | 962.00 | 3,936 |
| 06 Jun 18 |
990.00000 +13.00 |
1,000.00 | 973.00 | 1,000.00 | 18,043 |
| 05 Jun 18 |
977.00000 +36.00 |
1,000.00 | 950.00 | 970.00 | 24,898 |
| 04 Jun 18 |
941.00000 -5.00 |
941.00 | 935.10 | 935.10 | 884 |
| 01 Jun 18 |
946.00000 +10.00 |
955.00 | 921.48 | 932.00 | 7,627 |
| 31 May 18 |
936.00000 +38.00 |
970.00 | 898.00 | 920.00 | 23,595 |
| 30 May 18 |
898.00000 -6.00 |
910.00 | 884.00 | 884.00 | 1,952 |
| 29 May 18 |
904.00000 +4.00 |
910.00 | 880.00 | 880.00 | 3,937 |
| 25 May 18 |
900.00000 +10.00 |
910.00 | 899.70 | 910.00 | 513 |
| 24 May 18 |
890.00000 -19.00 |
903.56 | 890.00 | 892.00 | 9,821 |
| 23 May 18 |
909.00000 +0.00 |
909.00 | 900.00 | 900.00 | 309 |
| 22 May 18 |
909.00000 -5.00 |
909.00 | 892.10 | 892.10 | 3,643 |
| 21 May 18 |
914.00000 +14.00 |
922.62 | 900.00 | 922.62 | 7,850 |
| 18 May 18 |
900.00000 -13.00 |
920.00 | 896.90 | 900.00 | 6,697 |
| 17 May 18 |
913.00000 -15.00 |
922.00 | 892.00 | 892.00 | 2,770 |
| 16 May 18 |
928.00000 +19.00 |
928.00 | 910.00 | 928.00 | 2,570 |
| 15 May 18 |
909.00000 +0.00 |
909.00 | 894.00 | 894.00 | 424 |
| 14 May 18 |
909.00000 -7.00 |
922.50 | 899.80 | 922.50 | 556 |
| 11 May 18 |
916.00000 -5.00 |
922.50 | 900.00 | 916.00 | 28,013 |
| 10 May 18 |
921.00000 +5.00 |
922.60 | 900.00 | 922.60 | 164,203 |
| 09 May 18 |
916.00000 +11.00 |
928.00 | 900.00 | 926.00 | 10,371 |
| 08 May 18 |
905.00000 +7.00 |
914.00 | 905.00 | 907.00 | 7,151 |
| 04 May 18 |
898.00000 -8.00 |
906.00 | 892.00 | 906.00 | 2,417 |
| 03 May 18 |
906.00000 +16.00 |
914.00 | 892.00 | 892.00 | 311,458 |
| 02 May 18 |
890.00000 -19.00 |
914.40 | 890.00 | 890.00 | 10,090 |
| 01 May 18 |
909.00000 +19.00 |
914.50 | 899.92 | 914.50 | 800 |
| 30 Apr 18 |
890.00000 +10.00 |
896.60 | 889.92 | 890.00 | 4,215 |
| 27 Apr 18 |
880.00000 -20.00 |
926.00 | 880.00 | 900.00 | 9,256 |
| 26 Apr 18 |
900.00000 +20.00 |
900.00 | 885.51 | 900.00 | 285 |
| 25 Apr 18 |
880.00000 +0.00 |
913.82 | 880.00 | 880.00 | 7,968 |
| 24 Apr 18 |
880.00000 +0.00 |
914.00 | 880.00 | 880.00 | 985 |
| 23 Apr 18 |
880.00000 +0.00 |
920.00 | 880.00 | 880.00 | 22,101 |
| 20 Apr 18 |
880.00000 -20.00 |
914.99 | 880.00 | 880.00 | 433 |
| 19 Apr 18 |
900.00000 +0.00 |
914.99 | 885.00 | 914.99 | 1,725 |
| 18 Apr 18 |
900.00000 +10.00 |
914.99 | 885.00 | 900.00 | 593 |
| 17 Apr 18 |
890.00000 -20.00 |
897.80 | 880.00 | 885.00 | 3,781 |
| 16 Apr 18 |
910.00000 +9.00 |
915.00 | 884.00 | 910.00 | 6,198 |
| 13 Apr 18 |
901.00000 +8.00 |
901.00 | 900.00 | 900.00 | 1,600 |
| 12 Apr 18 |
893.00000 -12.00 |
915.50 | 890.40 | 915.50 | 8,418 |
| 11 Apr 18 |
905.00000 +21.00 |
920.00 | 892.00 | 910.00 | 2,992 |
| 10 Apr 18 |
884.00000 -4.00 |
900.00 | 860.40 | 870.00 | 22,581 |
| 09 Apr 18 |
888.00000 +16.00 |
900.00 | 860.00 | 880.00 | 29,132 |
| 06 Apr 18 |
872.00000 +52.00 |
884.50 | 847.80 | 860.00 | 36,530 |
| 05 Apr 18 |
820.00000 +0.00 |
832.50 | 820.00 | 820.00 | 2,454 |
| 04 Apr 18 |
820.00000 -24.00 |
838.00 | 820.00 | 820.00 | 4,086 |
| 03 Apr 18 |
844.00000 -6.00 |
844.00 | 832.50 | 844.00 | 6,309 |
| 29 Mar 18 |
850.00000 +15.00 |
850.00 | 823.00 | 836.00 | 16,723 |
| 28 Mar 18 |
835.00000 +0.00 |
835.00 | 830.00 | 830.00 | 59,142 |
| 27 Mar 18 |
835.00000 -15.00 |
850.00 | 834.00 | 850.00 | 55,813 |
| 26 Mar 18 |
850.00000 +0.00 |
850.00 | 834.00 | 840.00 | 3,086 |
| 23 Mar 18 |
850.00000 +4.00 |
850.00 | 834.00 | 850.00 | 888 |
| 22 Mar 18 |
846.00000 +12.00 |
846.00 | 830.00 | 830.00 | 1,782 |
| 21 Mar 18 |
834.00000 -1.00 |
840.00 | 831.12 | 840.00 | 54,669 |
| 20 Mar 18 |
835.00000 +15.00 |
840.00 | 820.00 | 820.00 | 117,787 |
| 19 Mar 18 |
820.00000 +0.00 |
850.00 | 820.00 | 850.00 | 5,071 |
| 16 Mar 18 |
820.00000 -16.00 |
840.00 | 820.00 | 838.00 | 10,510 |
| 15 Mar 18 |
836.00000 -4.00 |
842.80 | 831.50 | 836.00 | 1,108 |
| 14 Mar 18 |
840.00000 +1.00 |
840.00 | 831.00 | 840.00 | 2,271 |
| 13 Mar 18 |
839.00000 +0.00 |
850.00 | 839.00 | 850.00 | 6,061 |
| 09 Mar 18 |
839.00000 +3.00 |
852.00 | 836.00 | 840.00 | 3,696 |
| 08 Mar 18 |
836.00000 -16.00 |
855.00 | 836.00 | 836.00 | 6,139 |
| 07 Mar 18 |
852.00000 +2.00 |
852.00 | 852.00 | 852.00 | 3,512 |
| 06 Mar 18 |
850.00000 +2.00 |
857.00 | 836.00 | 836.00 | 3,283 |
| 05 Mar 18 |
848.00000 +2.00 |
870.00 | 842.51 | 850.00 | 4,437 |
| 02 Mar 18 |
846.00000 -12.00 |
860.00 | 846.00 | 846.00 | 1,466 |
| 01 Mar 18 |
858.00000 +18.00 |
858.00 | 842.51 | 846.00 | 566 |
| 28 Feb 18 |
840.00000 -30.00 |
870.00 | 836.00 | 850.00 | 9,897 |
| 27 Feb 18 |
870.00000 +17.00 |
870.00 | 840.50 | 870.00 | 7,101 |
| 23 Feb 18 |
853.00000 -1.00 |
854.00 | 840.00 | 854.00 | 1,760 |
| 22 Feb 18 |
854.00000 +3.00 |
854.00 | 848.00 | 848.00 | 900 |
| 21 Feb 18 |
851.00000 +21.00 |
858.00 | 835.51 | 840.00 | 3,134 |
| 20 Feb 18 |
830.00000 -35.00 |
875.00 | 830.00 | 856.00 | 6,182 |
| 19 Feb 18 |
865.00000 -15.00 |
880.00 | 865.00 | 880.00 | 2,276 |
| 16 Feb 18 |
880.00000 +30.00 |
880.00 | 858.00 | 880.00 | 782 |
| 15 Feb 18 |
850.00000 -15.00 |
875.00 | 850.00 | 850.00 | 738 |
| 14 Feb 18 |
865.00000 +0.00 |
880.00 | 850.00 | 850.00 | 1,060 |
| 13 Feb 18 |
865.00000 +0.00 |
875.00 | 852.00 | 852.00 | 3,255 |
| 12 Feb 18 |
865.00000 +1.00 |
875.00 | 865.00 | 865.00 | 2,572 |
| 09 Feb 18 |
864.00000 -12.00 |
890.10 | 852.00 | 890.00 | 14,420 |
| 08 Feb 18 |
876.00000 +1.00 |
885.00 | 863.50 | 863.50 | 484 |
| 07 Feb 18 |
875.00000 +23.00 |
875.00 | 854.00 | 854.00 | 5,027 |
| 06 Feb 18 |
852.00000 -28.00 |
869.46 | 852.00 | 852.00 | 2,898 |
| 05 Feb 18 |
880.00000 +5.00 |
880.00 | 850.00 | 854.00 | 14,024 |
| 02 Feb 18 |
875.00000 +0.00 |
880.00 | 865.01 | 880.00 | 840 |
| 01 Feb 18 |
875.00000 -5.00 |
875.00 | 874.50 | 874.50 | 800 |
| 31 Jan 18 |
880.00000 +20.00 |
880.00 | 865.01 | 880.00 | 1,476 |
| 30 Jan 18 |
860.00000 -9.00 |
879.80 | 852.00 | 852.00 | 5,993 |
| 29 Jan 18 |
869.00000 +2.00 |
879.72 | 853.40 | 856.00 | 6,559 |
| 26 Jan 18 |
867.00000 +1.00 |
879.76 | 867.00 | 879.76 | 280 |
| 25 Jan 18 |
866.00000 -10.00 |
900.12 | 866.00 | 872.00 | 5,730 |
| 24 Jan 18 |
876.00000 -5.00 |
881.00 | 872.00 | 872.00 | 2,363 |
| 23 Jan 18 |
881.00000 -19.00 |
900.00 | 872.00 | 900.00 | 9,450 |
| 22 Jan 18 |
900.00000 +10.00 |
910.00 | 890.00 | 890.00 | 1,040 |
| 19 Jan 18 |
890.00000 -10.00 |
892.00 | 881.00 | 892.00 | 2,240 |
| 18 Jan 18 |
900.00000 +1.00 |
910.00 | 881.00 | 900.00 | 5,105 |
| 17 Jan 18 |
899.00000 +19.00 |
908.00 | 890.25 | 900.00 | 13,107 |
| 16 Jan 18 |
880.00000 -7.00 |
893.00 | 872.00 | 890.00 | 9,306 |
| 15 Jan 18 |
887.00000 -5.00 |
910.00 | 879.98 | 910.00 | 5,527 |
| 12 Jan 18 |
892.00000 -8.00 |
895.00 | 874.00 | 890.00 | 3,118 |
| 11 Jan 18 |
900.00000 +0.00 |
905.00 | 890.00 | 890.00 | 1,797 |
| 10 Jan 18 |
900.00000 -8.00 |
910.00 | 894.20 | 910.00 | 1,213 |
| 09 Jan 18 |
908.00000 +1.00 |
908.00 | 900.00 | 900.00 | 1,020 |
| 08 Jan 18 |
907.00000 +17.00 |
910.00 | 890.00 | 900.00 | 3,120 |
| 05 Jan 18 |
890.00000 +0.00 |
899.80 | 890.00 | 890.00 | 237 |
| 04 Jan 18 |
890.00000 +13.00 |
890.00 | 875.25 | 880.00 | 8,000 |
| 03 Jan 18 |
877.00000 +0.00 |
890.00 | 877.00 | 890.00 | 334 |
| 02 Jan 18 |
877.00000 -17.00 |
894.00 | 860.00 | 894.00 | 4,713 |
| 29 Dec 17 |
894.00000 +0.00 |
894.00 | 875.25 | 894.00 | 160 |
| 28 Dec 17 |
894.00000 +14.50 |
894.00 | 894.00 | 894.00 | 85 |
| 27 Dec 17 |
879.50000 +0.00 |
879.50 | 865.00 | 865.00 | 20 |
| 22 Dec 17 |
879.50000 +0.00 |
893.50 | 870.00 | 870.00 | 3,720 |
| 21 Dec 17 |
879.50000 -0.50 |
895.00 | 879.50 | 895.00 | 3,150 |
| 20 Dec 17 |
880.00000 +0.25 |
880.00 | 865.00 | 865.00 | 13 |
| 19 Dec 17 |
879.75000 +14.75 |
887.00 | 879.75 | 887.00 | 223 |
| 18 Dec 17 |
865.00000 +13.50 |
871.30 | 865.00 | 865.00 | 244 |
| 15 Dec 17 |
851.50000 -48.50 |
887.00 | 851.50 | 851.50 | 1,804 |
| 13 Dec 17 |
900.00000 +7.00 |
900.00 | 867.00 | 894.00 | 8,709 |
| 12 Dec 17 |
893.00000 +8.25 |
893.00 | 867.00 | 867.00 | 161 |
| 11 Dec 17 |
884.75000 +17.75 |
899.50 | 870.00 | 880.00 | 640 |
| 08 Dec 17 |
867.00000 -33.00 |
899.67 | 867.00 | 899.50 | 1,158 |
| 07 Dec 17 |
900.00000 +17.50 |
900.00 | 873.00 | 899.50 | 1,023 |
| 06 Dec 17 |
882.50000 +27.50 |
886.70 | 855.00 | 855.00 | 4,144 |
| 05 Dec 17 |
855.00000 -15.00 |
875.00 | 855.00 | 875.00 | 2,775 |
| 04 Dec 17 |
870.00000 -10.00 |
880.00 | 835.00 | 850.00 | 11,174 |
| 01 Dec 17 |
880.00000 -20.00 |
903.65 | 880.00 | 900.00 | 1,925 |
| 30 Nov 17 |
900.00000 -27.00 |
913.00 | 890.00 | 909.50 | 2,543 |
| 29 Nov 17 |
927.00000 +12.25 |
927.00 | 900.00 | 914.50 | 3,642 |
| 28 Nov 17 |
914.75000 -7.00 |
925.00 | 914.75 | 925.00 | 1,020 |
| 27 Nov 17 |
921.75000 +9.00 |
922.00 | 910.80 | 914.00 | 2,371 |
| 24 Nov 17 |
912.75000 -9.50 |
925.00 | 910.00 | 910.00 | 2,804 |
| 23 Nov 17 |
922.25000 -0.25 |
925.95 | 910.00 | 910.00 | 689 |
| 22 Nov 17 |
922.50000 -15.00 |
930.30 | 915.00 | 925.00 | 8,889 |
| 21 Nov 17 |
937.50000 +60.00 |
945.00 | 880.00 | 880.00 | 13,937 |
| 20 Nov 17 |
877.50000 +12.50 |
880.00 | 851.80 | 880.00 | 1,349 |
| 17 Nov 17 |
865.00000 -2.50 |
865.00 | 855.00 | 855.00 | 300 |
| 16 Nov 17 |
867.50000 +5.00 |
881.79 | 855.00 | 855.00 | 2,716 |
| 15 Nov 17 |
862.50000 -2.50 |
875.00 | 855.00 | 855.00 | 979 |
| 14 Nov 17 |
865.00000 +15.00 |
875.00 | 855.00 | 867.58 | 5,743 |
| 13 Nov 17 |
850.00000 -10.50 |
874.00 | 850.00 | 850.00 | 56,182 |
| 10 Nov 17 |
860.50000 +15.50 |
860.50 | 844.32 | 845.50 | 818 |
| 09 Nov 17 |
845.00000 +15.00 |
855.00 | 830.00 | 830.00 | 16,604 |
| 08 Nov 17 |
830.00000 +37.50 |
855.00 | 820.00 | 825.00 | 128,456 |
| 07 Nov 17 |
792.50000 -16.00 |
810.00 | 785.00 | 800.00 | 9,816 |
| 06 Nov 17 |
808.50000 -1.50 |
816.00 | 805.50 | 816.00 | 1,329 |
| 03 Nov 17 |
810.00000 +0.50 |
820.00 | 800.00 | 800.00 | 2,104 |
| 02 Nov 17 |
809.50000 -10.50 |
819.00 | 805.50 | 819.00 | 2,670 |
| 01 Nov 17 |
820.00000 +20.00 |
820.00 | 807.00 | 820.00 | 3,680 |
| 31 Oct 17 |
800.00000 -5.00 |
805.63 | 800.00 | 800.00 | 1,333 |
| 30 Oct 17 |
805.00000 -4.50 |
810.00 | 795.50 | 795.50 | 2,083 |
| 27 Oct 17 |
809.50000 +9.50 |
810.00 | 800.00 | 800.00 | 1,792 |
| 26 Oct 17 |
800.00000 +0.00 |
817.60 | 800.00 | 800.00 | 629 |
| 25 Oct 17 |
800.00000 -7.25 |
817.00 | 800.00 | 800.00 | 7,673 |
| 24 Oct 17 |
807.25000 +2.25 |
807.25 | 806.38 | 806.38 | 480 |
| 23 Oct 17 |
805.00000 -7.25 |
820.00 | 802.50 | 820.00 | 109 |
| 20 Oct 17 |
812.25000 -2.75 |
820.00 | 795.00 | 815.00 | 12,520 |
| 19 Oct 17 |
815.00000 -17.25 |
823.50 | 810.00 | 823.50 | 2,308 |
| 17 Oct 17 |
832.25000 -16.25 |
832.25 | 820.00 | 820.00 | 1,980 |
| 16 Oct 17 |
848.50000 +16.00 |
848.50 | 815.35 | 848.50 | 626 |
| 13 Oct 17 |
832.50000 +7.50 |
832.50 | 820.00 | 832.50 | 43,619 |
| 12 Oct 17 |
825.00000 +0.00 |
825.00 | 823.00 | 825.00 | 680 |
| 11 Oct 17 |
825.00000 +3.00 |
830.00 | 820.00 | 830.00 | 2,880 |
| 10 Oct 17 |
822.00000 -3.00 |
830.00 | 821.69 | 822.50 | 7,624 |
| 09 Oct 17 |
825.00000 +0.00 |
827.00 | 820.00 | 820.00 | 3,629 |
| 06 Oct 17 |
825.00000 +0.00 |
825.05 | 820.00 | 825.00 | 7,766 |
| 05 Oct 17 |
825.00000 -4.50 |
830.00 | 821.00 | 825.00 | 1,700 |
| 04 Oct 17 |
829.50000 -10.25 |
839.60 | 820.00 | 838.00 | 13,959 |
| 03 Oct 17 |
839.75000 -10.25 |
842.00 | 821.00 | 839.75 | 5,871 |
| 02 Oct 17 |
850.00000 +15.00 |
850.00 | 821.00 | 849.50 | 4,355 |
| 29 Sep 17 |
835.00000 -5.25 |
842.50 | 835.00 | 835.00 | 1,870 |
| 28 Sep 17 |
840.25000 +15.25 |
845.00 | 820.00 | 828.00 | 13,290 |
| 27 Sep 17 |
825.00000 +0.00 |
831.00 | 805.50 | 805.50 | 6,006 |
| 26 Sep 17 |
825.00000 +5.00 |
829.00 | 825.00 | 825.00 | 386 |
| 25 Sep 17 |
820.00000 +0.00 |
829.00 | 820.00 | 820.00 | 1,130 |
| 22 Sep 17 |
820.00000 +0.00 |
829.00 | 820.00 | 820.00 | 16,582 |
| 21 Sep 17 |
820.00000 +0.00 |
827.65 | 805.00 | 805.00 | 9,030 |
| 20 Sep 17 |
820.00000 +5.25 |
820.30 | 820.00 | 820.00 | 2,820 |
| 19 Sep 17 |
814.75000 +0.25 |
828.03 | 814.75 | 814.75 | 348 |
| 18 Sep 17 |
814.50000 -15.50 |
829.50 | 802.00 | 828.50 | 2,147 |
| 15 Sep 17 |
830.00000 +10.00 |
830.00 | 814.39 | 830.00 | 11,847 |
| 14 Sep 17 |
820.00000 +5.00 |
820.00 | 800.00 | 800.00 | 1,730 |
| 13 Sep 17 |
815.00000 -7.50 |
820.19 | 810.00 | 810.00 | 3,282 |
| 12 Sep 17 |
822.50000 +7.50 |
822.50 | 800.00 | 800.50 | 1,530 |
| 11 Sep 17 |
815.00000 +0.00 |
818.01 | 800.00 | 814.50 | 5,140 |
| 08 Sep 17 |
815.00000 +0.00 |
822.00 | 800.00 | 800.00 | 4,737 |
| 07 Sep 17 |
815.00000 -5.50 |
822.37 | 800.00 | 800.00 | 2,200 |
| 06 Sep 17 |
820.50000 +11.50 |
820.50 | 802.00 | 805.00 | 7,894 |
| 05 Sep 17 |
809.00000 -3.25 |
809.00 | 800.00 | 800.00 | 214 |
| 04 Sep 17 |
812.25000 -0.50 |
817.65 | 801.00 | 801.00 | 6,367 |
| 01 Sep 17 |
812.75000 -11.25 |
815.30 | 801.00 | 812.75 | 8,307 |
| 31 Aug 17 |
824.00000 +16.50 |
824.00 | 805.00 | 824.00 | 4,163 |
| 30 Aug 17 |
807.50000 -7.00 |
815.00 | 801.50 | 801.50 | 3,177 |
| 29 Aug 17 |
814.50000 -2.25 |
818.02 | 802.38 | 814.50 | 4,893 |
| 25 Aug 17 |
816.75000 +5.75 |
829.50 | 804.50 | 804.50 | 3,978 |
| 24 Aug 17 |
811.00000 -3.75 |
815.10 | 800.00 | 800.00 | 1,403 |
| 23 Aug 17 |
814.75000 -10.00 |
829.50 | 800.00 | 800.00 | 97,738 |
| 22 Aug 17 |
824.75000 +0.25 |
824.75 | 810.94 | 824.75 | 3,625 |
| 21 Aug 17 |
824.50000 +1.50 |
824.50 | 815.00 | 824.50 | 26,609 |
| 18 Aug 17 |
823.00000 +2.00 |
832.00 | 800.00 | 800.00 | 14,300 |
| 17 Aug 17 |
821.00000 -11.25 |
832.75 | 800.00 | 817.00 | 5,792 |
| 16 Aug 17 |
832.25000 +12.50 |
835.00 | 832.25 | 832.25 | 800 |
| 15 Aug 17 |
819.75000 +9.75 |
820.00 | 800.00 | 810.50 | 7,600 |
| 14 Aug 17 |
810.00000 -16.25 |
830.25 | 810.00 | 819.00 | 1,577 |
| 11 Aug 17 |
826.25000 -6.25 |
830.92 | 820.00 | 820.00 | 3,885 |
| 10 Aug 17 |
832.50000 -9.50 |
838.50 | 826.74 | 832.50 | 254 |
| 09 Aug 17 |
842.00000 +8.25 |
842.00 | 830.00 | 830.00 | 1,662 |
| 08 Aug 17 |
833.75000 -1.25 |
835.00 | 825.00 | 835.00 | 1,095 |
| 07 Aug 17 |
835.00000 +0.00 |
835.00 | 835.00 | 835.00 | 13 |
| 04 Aug 17 |
835.00000 -1.50 |
835.00 | 825.50 | 825.50 | 3 |
| 03 Aug 17 |
836.50000 +0.00 |
840.00 | 826.85 | 836.50 | 1,877 |
| 02 Aug 17 |
836.50000 +4.00 |
836.50 | 827.00 | 836.50 | 6,117 |
| 01 Aug 17 |
832.50000 -17.00 |
840.00 | 832.50 | 840.00 | 2,329 |
| 31 Jul 17 |
849.50000 +12.00 |
849.50 | 830.00 | 830.00 | 142 |
| 28 Jul 17 |
837.50000 +8.00 |
840.00 | 831.75 | 837.50 | 480 |
| 27 Jul 17 |
829.50000 +4.50 |
830.00 | 829.50 | 830.00 | 440 |
| 26 Jul 17 |
825.00000 -5.00 |
830.50 | 824.00 | 825.00 | 4,697 |
| 25 Jul 17 |
830.00000 -30.00 |
835.50 | 830.00 | 835.50 | 3,647 |
| 24 Jul 17 |
860.00000 +22.50 |
860.00 | 835.00 | 835.50 | 2,182 |
| 21 Jul 17 |
837.50000 +2.50 |
838.00 | 835.00 | 838.00 | 240 |
| 20 Jul 17 |
835.00000 -16.00 |
835.00 | 835.00 | 835.00 | 4 |
| 19 Jul 17 |
851.00000 +16.00 |
851.00 | 835.00 | 850.50 | 1,828 |
| 18 Jul 17 |
835.00000 -31.50 |
860.00 | 835.00 | 853.00 | 9,526 |
| 17 Jul 17 |
866.50000 +5.75 |
866.50 | 853.00 | 853.00 | 463 |
| 14 Jul 17 |
860.75000 +6.25 |
867.00 | 852.50 | 854.50 | 1,023 |
| 13 Jul 17 |
854.50000 -35.00 |
860.50 | 854.50 | 860.50 | 1,397 |
| 12 Jul 17 |
889.50000 +19.50 |
889.50 | 889.50 | 889.50 | 28 |
| 11 Jul 17 |
870.00000 +2.50 |
883.00 | 870.00 | 870.00 | 1,533 |
| 10 Jul 17 |
867.50000 -0.25 |
883.90 | 859.47 | 867.50 | 1,856 |
| 07 Jul 17 |
867.75000 -21.25 |
883.90 | 863.00 | 867.75 | 4,235 |
| 06 Jul 17 |
889.00000 +4.00 |
889.00 | 889.00 | 889.00 | 978 |
| 05 Jul 17 |
885.00000 -15.00 |
885.00 | 860.00 | 860.50 | 986 |
| 04 Jul 17 |
900.00000 +0.00 |
900.00 | 865.00 | 900.00 | 6,032 |
| 03 Jul 17 |
900.00000 +10.00 |
900.00 | 890.00 | 890.00 | 1,143 |
| 30 Jun 17 |
890.00000 +15.00 |
890.00 | 890.00 | 890.00 | 688 |
| 29 Jun 17 |
875.00000 +15.00 |
875.00 | 860.00 | 860.00 | 13 |
| 28 Jun 17 |
860.00000 -27.50 |
860.00 | 860.00 | 860.00 | 265 |
| 27 Jun 17 |
887.50000 +0.00 |
890.00 | 861.00 | 889.50 | 696 |
| 26 Jun 17 |
887.50000 +17.00 |
890.00 | 870.00 | 890.00 | 737 |
| 23 Jun 17 |
870.50000 +0.00 |
870.50 | 870.50 | 870.50 | 1 |
| 22 Jun 17 |
870.50000 +0.50 |
875.00 | 870.50 | 875.00 | 1,519 |
| 21 Jun 17 |
870.00000 +0.00 |
870.00 | 870.00 | 870.00 | 48 |
| 20 Jun 17 |
870.00000 +0.00 |
890.00 | 870.00 | 890.00 | 803 |
| 19 Jun 17 |
870.00000 -15.50 |
890.00 | 870.00 | 890.00 | 4,815 |
| 16 Jun 17 |
885.50000 +15.50 |
885.50 | 850.50 | 850.50 | 12,626 |
| 15 Jun 17 |
870.00000 +0.00 |
885.00 | 870.00 | 870.00 | 1,277 |
| 14 Jun 17 |
870.00000 -15.00 |
888.00 | 870.00 | 870.00 | 2,511 |
| 13 Jun 17 |
885.00000 -15.00 |
900.00 | 885.00 | 885.00 | 6,355 |
| 12 Jun 17 |
900.00000 +15.00 |
900.00 | 870.00 | 870.50 | 5,164 |
| 09 Jun 17 |
885.00000 +5.00 |
897.00 | 860.00 | 880.00 | 11,430 |
| 08 Jun 17 |
880.00000 -13.00 |
900.10 | 880.00 | 895.00 | 33,418 |
| 07 Jun 17 |
893.00000 +12.50 |
899.12 | 887.98 | 890.00 | 15,488 |
| 06 Jun 17 |
880.50000 +30.50 |
905.00 | 880.50 | 890.00 | 14,973 |
| 05 Jun 17 |
850.00000 -20.00 |
870.00 | 850.00 | 853.50 | 84,256 |
| 02 Jun 17 |
870.00000 +34.50 |
870.00 | 838.09 | 870.00 | 694 |
| 01 Jun 17 |
835.50000 -19.50 |
870.00 | 835.50 | 855.00 | 3,337 |
| 31 May 17 |
855.00000 +5.00 |
855.00 | 855.00 | 855.00 | 401 |
| 30 May 17 |
850.00000 +5.75 |
850.00 | 840.00 | 840.00 | 28 |
| 26 May 17 |
844.25000 +5.25 |
844.99 | 820.00 | 820.00 | 4,843 |
| 25 May 17 |
839.00000 -6.50 |
855.00 | 839.00 | 855.00 | 2,515 |
| 24 May 17 |
845.50000 -7.00 |
856.17 | 840.38 | 856.17 | 1,786 |
| 23 May 17 |
852.50000 +7.50 |
852.50 | 846.86 | 846.86 | 13 |
| 22 May 17 |
845.00000 +2.50 |
845.00 | 845.00 | 845.00 | 1,240 |
| 19 May 17 |
842.50000 -2.50 |
853.75 | 842.50 | 851.40 | 1,520 |
| 18 May 17 |
845.00000 +2.25 |
847.50 | 845.00 | 845.00 | 789 |
| 17 May 17 |
842.75000 -2.25 |
850.00 | 842.75 | 848.88 | 2,774 |
| 16 May 17 |
845.00000 +0.00 |
855.00 | 836.63 | 855.00 | 102,593 |
| 15 May 17 |
845.00000 +7.25 |
855.00 | 830.00 | 855.00 | 2,415 |
| 12 May 17 |
837.75000 +0.25 |
855.00 | 837.75 | 837.85 | 19,379 |
| 11 May 17 |
837.50000 -17.50 |
853.92 | 833.50 | 833.50 | 2,123 |
| 10 May 17 |
855.00000 +5.00 |
855.00 | 830.00 | 855.00 | 2,481 |
| 09 May 17 |
850.00000 +10.00 |
850.00 | 830.00 | 830.00 | 2,619 |
| 08 May 17 |
840.00000 -15.00 |
850.00 | 820.00 | 820.00 | 3,804 |
| 05 May 17 |
855.00000 +30.00 |
855.00 | 831.97 | 849.50 | 135,374 |
| 04 May 17 |
825.00000 -15.00 |
854.50 | 825.00 | 854.50 | 4,608 |
| 03 May 17 |
840.00000 -15.00 |
855.00 | 820.00 | 855.00 | 102,804 |
| 02 May 17 |
855.00000 +13.50 |
855.00 | 828.15 | 855.00 | 6,058 |
| 28 Apr 17 |
841.50000 +0.50 |
841.50 | 820.00 | 840.00 | 6,763 |
| 27 Apr 17 |
841.00000 +20.50 |
841.00 | 839.50 | 840.00 | 6,960 |
| 26 Apr 17 |
820.50000 +0.00 |
836.10 | 811.00 | 836.10 | 12,630 |
| 25 Apr 17 |
820.50000 -2.00 |
840.00 | 809.78 | 840.00 | 3,309 |
| 24 Apr 17 |
822.50000 +2.00 |
822.50 | 801.00 | 801.50 | 4,275 |
| 21 Apr 17 |
820.50000 +0.25 |
840.00 | 801.00 | 801.00 | 7,423 |
| 20 Apr 17 |
820.25000 +0.50 |
824.00 | 809.00 | 809.00 | 1,446 |
| 19 Apr 17 |
819.75000 +2.50 |
824.00 | 800.00 | 800.00 | 6,850 |
| 18 Apr 17 |
817.25000 +0.00 |
817.25 | 807.88 | 807.88 | 1,000 |
| 13 Apr 17 |
817.25000 -17.25 |
817.25 | 800.00 | 800.00 | 3,949 |
| 12 Apr 17 |
834.50000 +14.75 |
834.50 | 810.42 | 834.50 | 5,191 |
| 11 Apr 17 |
819.75000 -2.50 |
824.88 | 800.00 | 808.00 | 49,402 |
| 10 Apr 17 |
822.25000 +6.75 |
825.00 | 809.20 | 810.65 | 3,207 |
| 07 Apr 17 |
815.50000 +0.25 |
815.50 | 807.20 | 807.20 | 800 |
| 06 Apr 17 |
815.25000 -2.00 |
825.63 | 800.00 | 800.50 | 1,334 |
| 05 Apr 17 |
817.25000 +17.25 |
817.25 | 800.00 | 800.00 | 3,500 |
| 04 Apr 17 |
800.00000 -5.00 |
800.00 | 800.00 | 800.00 | 123 |
| 03 Apr 17 |
805.00000 -9.50 |
822.00 | 805.00 | 805.00 | 7,071 |
| 31 Mar 17 |
814.50000 +4.50 |
827.50 | 800.00 | 827.50 | 5,466 |
| 30 Mar 17 |
810.00000 -4.50 |
817.21 | 810.00 | 810.00 | 3,198 |
| 29 Mar 17 |
814.50000 +1.00 |
825.00 | 806.02 | 814.50 | 6,843 |
| 28 Mar 17 |
813.50000 -1.50 |
825.88 | 798.70 | 813.50 | 8,565 |
| 27 Mar 17 |
815.00000 -4.75 |
828.50 | 815.00 | 820.00 | 8,820 |
| 24 Mar 17 |
819.75000 +0.00 |
819.75 | 810.00 | 811.22 | 7,526 |
| 23 Mar 17 |
819.75000 -14.25 |
825.00 | 805.50 | 805.50 | 1,187 |
| 22 Mar 17 |
834.00000 +21.75 |
834.00 | 800.00 | 800.00 | 10,994 |
| 21 Mar 17 |
812.25000 -20.50 |
825.72 | 784.59 | 815.00 | 14,162 |
| 20 Mar 17 |
832.75000 +22.75 |
832.75 | 816.50 | 817.50 | 3,712 |
| 17 Mar 17 |
810.00000 -22.75 |
826.00 | 810.00 | 810.00 | 12,354 |
| 16 Mar 17 |
832.75000 +16.75 |
841.47 | 815.00 | 815.00 | 4,706 |
| 15 Mar 17 |
816.00000 -2.00 |
841.63 | 815.50 | 815.50 | 102,716 |
| 14 Mar 17 |
818.00000 -17.25 |
841.97 | 815.50 | 815.50 | 997 |
| 13 Mar 17 |
835.25000 +7.75 |
845.20 | 815.00 | 832.00 | 6,541 |
| 10 Mar 17 |
827.50000 +8.50 |
840.00 | 827.50 | 830.00 | 4,672 |
| 09 Mar 17 |
819.00000 +4.00 |
830.00 | 819.00 | 830.00 | 6,360 |
| 08 Mar 17 |
815.00000 -30.00 |
831.20 | 815.00 | 830.00 | 24,266 |
| 07 Mar 17 |
845.00000 +17.50 |
845.00 | 815.00 | 845.00 | 776 |
| 06 Mar 17 |
827.50000 -1.75 |
840.56 | 827.50 | 840.00 | 3,453 |
| 03 Mar 17 |
829.25000 -2.50 |
832.21 | 829.25 | 832.21 | 300 |
| 02 Mar 17 |
831.75000 -20.25 |
848.00 | 831.75 | 848.00 | 3,634 |
| 01 Mar 17 |
852.00000 +20.00 |
852.00 | 835.00 | 846.00 | 2,438 |
| 28 Feb 17 |
832.00000 -13.00 |
866.84 | 832.00 | 849.50 | 9,923 |
| 27 Feb 17 |
845.00000 +20.00 |
845.00 | 815.00 | 840.00 | 7,070 |
| 24 Feb 17 |
825.00000 +0.75 |
832.00 | 823.20 | 832.00 | 3,655 |
| 23 Feb 17 |
824.25000 -0.75 |
837.00 | 824.25 | 836.82 | 1,546 |
| 22 Feb 17 |
825.00000 -15.00 |
825.11 | 825.00 | 825.11 | 61 |
| 21 Feb 17 |
840.00000 +10.00 |
840.00 | 815.00 | 840.00 | 5,748 |
| 17 Feb 17 |
830.00000 +2.50 |
835.00 | 825.11 | 835.00 | 3,645 |
| 16 Feb 17 |
827.50000 +8.50 |
830.50 | 805.00 | 830.00 | 6,400 |
| 15 Feb 17 |
819.00000 +0.25 |
830.00 | 810.00 | 810.00 | 827 |
| 14 Feb 17 |
818.75000 +1.25 |
835.00 | 810.00 | 835.00 | 275 |
| 13 Feb 17 |
817.50000 -17.50 |
835.00 | 800.00 | 835.00 | 3,436 |
| 10 Feb 17 |
835.00000 +25.00 |
835.00 | 805.00 | 819.50 | 6,232 |
| 09 Feb 17 |
810.00000 -5.00 |
820.00 | 801.63 | 815.00 | 3,584 |
| 08 Feb 17 |
815.00000 +15.75 |
815.00 | 792.50 | 815.00 | 2,456 |
| 07 Feb 17 |
799.25000 -15.25 |
806.00 | 791.63 | 806.00 | 133 |
| 06 Feb 17 |
814.50000 +0.00 |
814.50 | 796.13 | 814.50 | 343 |
| 03 Feb 17 |
814.50000 +34.00 |
814.50 | 814.50 | 814.50 | 18 |
| 02 Feb 17 |
780.50000 -37.00 |
800.00 | 775.13 | 800.00 | 13,865 |
| 01 Feb 17 |
817.50000 +17.50 |
829.50 | 805.00 | 829.50 | 594 |
| 31 Jan 17 |
800.00000 -34.50 |
825.00 | 800.00 | 800.00 | 414 |
| 30 Jan 17 |
834.50000 +10.50 |
850.00 | 800.00 | 850.00 | 3,496 |
| 27 Jan 17 |
824.00000 -8.50 |
834.00 | 820.20 | 824.00 | 3,463 |
| 26 Jan 17 |
832.50000 -11.00 |
843.42 | 830.00 | 831.00 | 2,079 |
| 25 Jan 17 |
843.50000 -2.00 |
849.50 | 831.00 | 843.50 | 13,425 |
| 24 Jan 17 |
845.50000 +0.50 |
859.50 | 838.97 | 859.50 | 2,137 |
| 23 Jan 17 |
845.00000 +2.50 |
852.12 | 831.00 | 847.00 | 25,301 |
| 20 Jan 17 |
842.50000 +5.00 |
846.25 | 800.99 | 825.57 | 35,248 |
| 19 Jan 17 |
837.50000 +31.50 |
855.00 | 810.00 | 814.50 | 26,240 |
| 18 Jan 17 |
806.00000 -9.00 |
815.00 | 786.96 | 815.00 | 4,879 |
| 17 Jan 17 |
815.00000 +15.00 |
815.00 | 781.44 | 815.00 | 11,030 |
| 16 Jan 17 |
800.00000 +4.75 |
810.00 | 775.39 | 810.00 | 10,538 |
| 13 Jan 17 |
795.25000 +7.50 |
815.00 | 780.25 | 795.00 | 13,592 |
| 12 Jan 17 |
787.75000 -2.25 |
795.00 | 770.36 | 794.50 | 12,012 |
| 11 Jan 17 |
790.00000 +15.00 |
790.05 | 765.00 | 790.00 | 4,360 |
| 10 Jan 17 |
775.00000 -15.00 |
787.50 | 775.00 | 775.50 | 1,707 |
| 09 Jan 17 |
790.00000 +17.25 |
790.00 | 770.00 | 775.00 | 10,142 |
| 06 Jan 17 |
772.75000 +12.25 |
787.50 | 755.00 | 780.00 | 11,528 |
| 05 Jan 17 |
760.50000 -19.50 |
779.00 | 760.00 | 770.13 | 2,287 |
| 04 Jan 17 |
780.00000 +0.00 |
780.00 | 745.39 | 770.00 | 8,919 |
| 03 Jan 17 |
780.00000 +15.00 |
781.40 | 771.80 | 771.80 | 1,847 |
| 30 Dec 16 |
765.00000 -15.00 |
786.70 | 765.00 | 780.00 | 4,531 |
| 29 Dec 16 |
780.00000 +0.00 |
780.00 | 770.00 | 770.00 | 5,015 |
| 28 Dec 16 |
780.00000 +20.00 |
780.00 | 760.00 | 760.00 | 9,472 |
| 23 Dec 16 |
760.00000 +25.00 |
760.00 | 733.50 | 733.50 | 410 |
| 22 Dec 16 |
735.00000 +5.00 |
750.00 | 735.00 | 735.00 | 5,489 |
| 21 Dec 16 |
730.00000 -10.00 |
749.93 | 730.00 | 730.00 | 726 |
| 20 Dec 16 |
740.00000 +10.00 |
746.11 | 730.00 | 730.00 | 1,406 |
| 19 Dec 16 |
730.00000 +7.00 |
750.00 | 730.00 | 740.00 | 8,835 |
| 16 Dec 16 |
723.00000 -42.00 |
750.10 | 723.00 | 740.00 | 32,413 |
| 15 Dec 16 |
765.00000 +20.25 |
765.00 | 743.00 | 765.00 | 2,977 |
| 14 Dec 16 |
744.75000 +2.25 |
757.50 | 740.01 | 757.50 | 2,559 |
| 13 Dec 16 |
742.50000 +0.00 |
743.50 | 740.00 | 740.00 | 5,441 |
| 12 Dec 16 |
742.50000 +0.50 |
758.00 | 733.40 | 742.50 | 3,637 |
| 09 Dec 16 |
742.00000 +2.00 |
760.00 | 730.00 | 745.00 | 17,073 |
| 08 Dec 16 |
740.00000 +5.00 |
760.00 | 730.50 | 760.00 | 4,894 |
| 07 Dec 16 |
735.00000 -25.00 |
753.00 | 732.50 | 753.00 | 4,977 |
| 06 Dec 16 |
760.00000 +7.75 |
760.00 | 731.00 | 760.00 | 6,762 |
| 05 Dec 16 |
752.25000 +0.25 |
752.75 | 745.50 | 745.50 | 1,781 |
| 02 Dec 16 |
752.00000 -3.00 |
760.00 | 737.87 | 760.00 | 23,821 |
| 01 Dec 16 |
755.00000 +10.00 |
755.00 | 745.00 | 750.00 | 13,471 |
| 30 Nov 16 |
745.00000 +0.00 |
748.60 | 741.00 | 741.00 | 4,188 |
| 29 Nov 16 |
745.00000 +15.00 |
765.00 | 735.00 | 755.00 | 42,377 |
| 28 Nov 16 |
730.00000 +0.00 |
747.30 | 706.22 | 730.00 | 30,337 |
| 25 Nov 16 |
730.00000 +7.50 |
730.00 | 715.00 | 730.00 | 1,669 |
| 24 Nov 16 |
722.50000 +5.00 |
724.00 | 716.70 | 716.70 | 5,800 |
| 23 Nov 16 |
717.50000 -2.50 |
720.00 | 709.75 | 710.00 | 4,240 |
| 22 Nov 16 |
720.00000 +9.00 |
720.00 | 712.00 | 712.00 | 20,700 |
| 21 Nov 16 |
711.00000 +3.00 |
717.00 | 706.50 | 711.00 | 3,070 |
| 18 Nov 16 |
708.00000 -4.25 |
714.00 | 691.00 | 691.00 | 901 |
| 17 Nov 16 |
712.25000 -1.75 |
720.00 | 705.00 | 720.00 | 1,339 |
| 16 Nov 16 |
714.00000 -6.00 |
715.00 | 707.00 | 707.00 | 23,854 |
| 15 Nov 16 |
720.00000 +5.00 |
720.00 | 709.77 | 719.50 | 2,399 |
| 14 Nov 16 |
715.00000 +0.00 |
716.42 | 707.00 | 710.00 | 2,095 |
| 11 Nov 16 |
715.00000 +1.00 |
715.00 | 705.43 | 714.00 | 4,828 |
| 10 Nov 16 |
714.00000 +5.00 |
714.00 | 700.00 | 710.00 | 3,376 |
| 09 Nov 16 |
709.00000 -1.00 |
709.00 | 700.63 | 709.00 | 541 |
| 08 Nov 16 |
710.00000 -3.00 |
713.00 | 690.00 | 712.50 | 3,455 |
| 07 Nov 16 |
713.00000 +5.50 |
713.00 | 700.00 | 713.00 | 7,689 |
| 04 Nov 16 |
707.50000 +17.50 |
710.00 | 697.55 | 700.00 | 39,233 |
| 03 Nov 16 |
690.00000 -9.00 |
694.00 | 690.00 | 690.00 | 2,844 |
| 02 Nov 16 |
699.00000 -1.50 |
713.00 | 692.00 | 713.00 | 6,856 |
| 01 Nov 16 |
700.50000 +1.50 |
700.50 | 692.00 | 700.50 | 1,345 |
| 31 Oct 16 |
699.00000 -3.00 |
699.00 | 694.00 | 699.00 | 248 |
| 28 Oct 16 |
702.00000 +12.00 |
702.00 | 696.05 | 696.38 | 1,150 |
| 27 Oct 16 |
690.00000 +30.00 |
700.00 | 685.00 | 685.00 | 7,201 |
| 26 Oct 16 |
660.00000 -66.00 |
707.00 | 660.00 | 691.00 | 12,361 |
| 25 Oct 16 |
726.00000 +36.00 |
726.00 | 693.88 | 695.00 | 733 |
| 24 Oct 16 |
690.00000 -6.00 |
708.88 | 690.00 | 690.00 | 3,861 |
| 21 Oct 16 |
696.00000 -4.00 |
709.03 | 690.00 | 700.00 | 135,291 |
| 20 Oct 16 |
700.00000 -14.00 |
710.00 | 700.00 | 705.00 | 25,889 |
| 19 Oct 16 |
714.00000 +29.00 |
714.00 | 697.72 | 714.00 | 8,050 |
| 18 Oct 16 |
685.00000 -6.50 |
700.00 | 685.00 | 685.00 | 19,058 |
| 17 Oct 16 |
691.50000 -8.00 |
705.00 | 691.50 | 695.50 | 7,504 |
| 14 Oct 16 |
699.50000 +14.50 |
705.00 | 699.50 | 703.00 | 5,202 |
| 13 Oct 16 |
685.00000 -5.00 |
719.50 | 685.00 | 685.50 | 3,204 |
| 12 Oct 16 |
690.00000 -10.25 |
700.96 | 690.00 | 690.00 | 9,727 |
| 11 Oct 16 |
700.25000 +5.25 |
705.00 | 690.00 | 705.00 | 23,894 |
| 10 Oct 16 |
695.00000 +0.00 |
705.00 | 685.50 | 700.00 | 80,664 |
| 07 Oct 16 |
695.00000 +14.00 |
702.62 | 690.00 | 690.00 | 148,019 |
| 06 Oct 16 |
681.00000 -20.00 |
692.75 | 681.00 | 681.00 | 1,562 |
| 05 Oct 16 |
701.00000 -0.50 |
729.50 | 690.00 | 729.50 | 7,908 |
| 04 Oct 16 |
701.50000 -28.50 |
730.00 | 693.00 | 730.00 | 22,429 |
| 03 Oct 16 |
730.00000 +27.50 |
730.00 | 705.00 | 730.00 | 13,963 |
| 30 Sep 16 |
702.50000 +0.00 |
702.50 | 692.00 | 692.00 | 37,340 |
| 29 Sep 16 |
702.50000 -2.50 |
713.75 | 692.00 | 692.00 | 232 |
| 28 Sep 16 |
705.00000 +7.50 |
720.00 | 692.00 | 720.00 | 4,448 |
| 26 Sep 16 |
697.50000 -7.50 |
697.50 | 687.00 | 687.00 | 2,175 |
| 23 Sep 16 |
705.00000 -25.00 |
705.00 | 687.00 | 687.00 | 383 |
| 22 Sep 16 |
730.00000 +15.00 |
730.00 | 693.50 | 730.00 | 1,465 |
| 21 Sep 16 |
715.00000 -15.00 |
715.00 | 706.25 | 715.00 | 2,302 |
| 20 Sep 16 |
730.00000 +0.00 |
730.00 | 714.49 | 730.00 | 1,713 |
| 19 Sep 16 |
730.00000 +5.00 |
730.00 | 710.00 | 730.00 | 912 |
| 16 Sep 16 |
725.00000 +20.00 |
730.00 | 725.00 | 730.00 | 3,535 |
| 15 Sep 16 |
705.00000 -25.00 |
705.00 | 702.00 | 702.00 | 1,340 |
| 14 Sep 16 |
730.00000 +15.25 |
730.00 | 730.00 | 730.00 | 114 |
| 13 Sep 16 |
714.75000 +14.75 |
718.00 | 714.75 | 718.00 | 344 |
| 12 Sep 16 |
700.00000 +0.00 |
705.00 | 680.00 | 700.00 | 3,531 |
| 09 Sep 16 |
700.00000 -15.00 |
710.00 | 700.00 | 700.00 | 829 |
| 08 Sep 16 |
715.00000 +4.25 |
717.00 | 710.00 | 715.00 | 6,597 |
| 07 Sep 16 |
710.75000 +0.75 |
715.75 | 700.00 | 700.00 | 3,597 |
| 05 Sep 16 |
710.00000 -10.00 |
716.13 | 707.32 | 710.00 | 3,985 |
| 02 Sep 16 |
720.00000 +9.00 |
735.00 | 715.00 | 716.00 | 18,555 |
| 01 Sep 16 |
711.00000 -2.00 |
730.00 | 700.00 | 715.00 | 6,692 |
| 31 Aug 16 |
713.00000 +0.50 |
715.00 | 700.00 | 715.00 | 3,048 |
| 30 Aug 16 |
712.50000 +22.50 |
729.00 | 685.00 | 685.00 | 1,028 |
| 26 Aug 16 |
690.00000 -28.50 |
719.63 | 690.00 | 690.00 | 25 |
| 25 Aug 16 |
718.50000 +8.75 |
718.50 | 690.25 | 718.50 | 2,142 |
| 24 Aug 16 |
709.75000 +9.75 |
709.75 | 700.00 | 700.00 | 81,318 |
| 23 Aug 16 |
700.00000 +0.00 |
700.54 | 700.00 | 700.00 | 513 |
| 22 Aug 16 |
700.00000 +12.50 |
710.00 | 680.00 | 710.00 | 21,102 |
| 19 Aug 16 |
687.50000 +0.00 |
687.50 | 675.00 | 675.00 | 13,287 |
| 18 Aug 16 |
687.50000 +0.00 |
687.50 | 670.00 | 678.10 | 4,235 |
| 17 Aug 16 |
687.50000 +0.00 |
710.00 | 675.00 | 709.50 | 15,632 |
| 16 Aug 16 |
687.50000 +22.50 |
687.50 | 678.10 | 687.50 | 1,600 |
| 15 Aug 16 |
665.00000 -22.50 |
695.90 | 665.00 | 686.00 | 2,003 |
| 12 Aug 16 |
687.50000 -5.00 |
695.90 | 687.50 | 695.90 | 450 |
| 11 Aug 16 |
692.50000 +5.00 |
710.00 | 678.10 | 710.00 | 2,402 |
| 10 Aug 16 |
687.50000 -17.50 |
695.90 | 687.50 | 695.90 | 8 |
| 09 Aug 16 |
705.00000 +5.25 |
705.00 | 675.00 | 705.00 | 16,272 |
| 08 Aug 16 |
699.75000 +12.25 |
699.75 | 675.00 | 696.00 | 9,116 |
| 05 Aug 16 |
687.50000 +0.00 |
710.00 | 676.50 | 710.00 | 1,006 |
| 04 Aug 16 |
687.50000 -22.50 |
698.00 | 675.00 | 698.00 | 28,031 |
| 03 Aug 16 |
710.00000 +22.50 |
710.00 | 675.51 | 710.00 | 1,910 |
| 02 Aug 16 |
687.50000 +0.00 |
700.10 | 675.00 | 698.00 | 13,133 |
| 01 Aug 16 |
687.50000 -22.50 |
698.00 | 676.25 | 676.25 | 490 |
| 29 Jul 16 |
710.00000 +22.50 |
710.00 | 698.00 | 710.00 | 342 |
| 28 Jul 16 |
687.50000 -5.00 |
698.75 | 672.00 | 676.00 | 4,432 |
| 27 Jul 16 |
692.50000 +17.50 |
699.95 | 650.00 | 679.34 | 78,675 |
| 26 Jul 16 |
675.00000 +0.00 |
678.00 | 641.50 | 641.50 | 623 |
| 25 Jul 16 |
675.00000 +20.00 |
675.00 | 647.20 | 675.00 | 2,701 |
| 22 Jul 16 |
655.00000 -20.00 |
655.00 | 647.15 | 647.15 | 561 |
| 21 Jul 16 |
675.00000 +20.00 |
675.00 | 647.10 | 675.00 | 88,227 |
| 20 Jul 16 |
655.00000 -19.50 |
655.00 | 647.10 | 647.10 | 5,000 |
| 19 Jul 16 |
674.50000 +19.50 |
674.50 | 646.53 | 674.50 | 36,594 |
| 18 Jul 16 |
655.00000 +0.25 |
655.00 | 645.00 | 645.00 | 100,200 |
| 15 Jul 16 |
654.75000 +5.00 |
661.47 | 642.00 | 658.50 | 17,950 |
| 14 Jul 16 |
649.75000 +34.75 |
655.00 | 649.75 | 655.00 | 1,629 |
| 13 Jul 16 |
615.00000 -10.00 |
655.00 | 615.00 | 650.00 | 4,745 |
| 12 Jul 16 |
625.00000 +0.00 |
658.50 | 625.00 | 625.00 | 8,192 |
| 11 Jul 16 |
625.00000 -32.25 |
647.00 | 625.00 | 625.00 | 2,325 |
| 08 Jul 16 |
657.25000 +2.75 |
657.25 | 645.00 | 645.00 | 570 |
| 07 Jul 16 |
654.50000 +7.25 |
654.50 | 626.00 | 635.00 | 570 |
| 06 Jul 16 |
647.25000 -5.25 |
653.11 | 636.00 | 636.00 | 1,482 |
| 05 Jul 16 |
652.50000 -2.50 |
652.50 | 634.16 | 634.16 | 2,160 |
| 04 Jul 16 |
655.00000 +22.00 |
659.72 | 639.90 | 655.00 | 6,590 |
| 01 Jul 16 |
633.00000 +3.00 |
640.00 | 615.00 | 615.00 | 3,309 |
| 30 Jun 16 |
630.00000 -2.50 |
630.00 | 630.00 | 630.00 | 139 |
| 29 Jun 16 |
632.50000 +17.50 |
649.00 | 632.50 | 632.50 | 305 |
| 28 Jun 16 |
615.00000 +0.00 |
650.00 | 615.00 | 615.00 | 439 |
| 27 Jun 16 |
615.00000 -109.75 |
715.00 | 615.00 | 700.00 | 16,801 |
| 24 Jun 16 |
724.75000 -15.25 |
732.13 | 710.00 | 710.00 | 7,367 |
| 23 Jun 16 |
740.00000 +10.00 |
749.50 | 730.00 | 730.00 | 4,202 |
| 22 Jun 16 |
730.00000 -10.00 |
750.00 | 725.00 | 725.00 | 9,974 |
| 21 Jun 16 |
740.00000 +7.75 |
740.00 | 736.25 | 740.00 | 571 |
| 20 Jun 16 |
732.25000 -7.75 |
735.00 | 730.00 | 730.00 | 1,744 |
| 17 Jun 16 |
740.00000 +10.00 |
740.00 | 725.00 | 725.00 | 1,549 |
| 16 Jun 16 |
730.00000 -20.00 |
740.00 | 725.00 | 740.00 | 57,294 |
| 15 Jun 16 |
750.00000 +25.00 |
750.00 | 730.00 | 750.00 | 2,191 |
| 14 Jun 16 |
725.00000 +0.00 |
742.50 | 725.00 | 725.00 | 7,200 |
| 13 Jun 16 |
725.00000 -25.00 |
743.00 | 725.00 | 725.00 | 1,957 |
| 10 Jun 16 |
750.00000 +12.75 |
750.00 | 730.00 | 750.00 | 513 |
| 09 Jun 16 |
737.25000 -12.75 |
737.25 | 728.00 | 728.00 | 532 |
| 08 Jun 16 |
750.00000 +17.50 |
750.00 | 730.00 | 750.00 | 2,134 |
| 07 Jun 16 |
732.50000 +22.50 |
749.50 | 730.00 | 749.50 | 5,053 |
| 06 Jun 16 |
710.00000 -9.75 |
734.85 | 710.00 | 710.00 | 2,419 |
| 03 Jun 16 |
719.75000 -10.25 |
726.58 | 710.00 | 710.00 | 1,277 |
| 02 Jun 16 |
730.00000 +20.00 |
730.00 | 710.00 | 710.00 | 2,837 |
| 01 Jun 16 |
710.00000 -20.00 |
726.50 | 710.00 | 710.00 | 2,099 |
| 31 May 16 |
730.00000 +10.25 |
730.00 | 710.00 | 710.00 | 5,727 |
| 26 May 16 |
719.75000 +9.75 |
722.67 | 716.22 | 716.22 | 166 |
| 25 May 16 |
710.00000 -9.75 |
721.31 | 710.00 | 710.00 | 923 |
| 24 May 16 |
719.75000 -10.25 |
720.00 | 718.90 | 720.00 | 25,255 |
| 23 May 16 |
730.00000 +0.00 |
730.00 | 710.00 | 710.00 | 2,083 |
| 20 May 16 |
730.00000 +20.00 |
730.00 | 710.00 | 710.00 | 1,423 |
| 19 May 16 |
710.00000 -9.75 |
717.50 | 710.00 | 710.00 | 4,019 |
| 18 May 16 |
719.75000 -6.25 |
722.67 | 710.00 | 710.00 | 1,845 |
| 17 May 16 |
726.00000 -3.50 |
730.00 | 719.50 | 729.00 | 3,208 |
| 16 May 16 |
729.50000 +19.50 |
729.50 | 719.00 | 729.50 | 372 |
| 13 May 16 |
710.00000 -10.00 |
719.00 | 710.00 | 710.00 | 1,063 |
| 12 May 16 |
720.00000 -10.00 |
727.85 | 720.00 | 727.85 | 1,181 |
| 11 May 16 |
730.00000 +0.00 |
730.00 | 718.50 | 730.00 | 3,067 |
| 09 May 16 |
730.00000 +10.00 |
730.00 | 718.10 | 730.00 | 2,786 |
| 06 May 16 |
720.00000 +10.00 |
728.50 | 717.15 | 717.15 | 2,461 |
| 05 May 16 |
710.00000 -20.00 |
710.00 | 710.00 | 710.00 | 109 |
| 04 May 16 |
730.00000 +19.50 |
730.00 | 717.15 | 730.00 | 2,489 |
| 03 May 16 |
710.50000 -9.50 |
720.00 | 710.00 | 720.00 | 6,246 |
| 29 Apr 16 |
720.00000 +10.00 |
730.00 | 712.00 | 712.00 | 2,122 |
| 28 Apr 16 |
710.00000 -20.00 |
730.00 | 710.00 | 730.00 | 1,081 |
| 27 Apr 16 |
730.00000 +0.00 |
730.00 | 717.15 | 730.00 | 164 |
| 26 Apr 16 |
730.00000 +10.00 |
730.00 | 710.00 | 730.00 | 1,681 |
| 25 Apr 16 |
720.00000 +10.00 |
730.00 | 720.00 | 730.00 | 2,189 |
| 22 Apr 16 |
710.00000 -19.50 |
730.00 | 710.00 | 730.00 | 1,034 |
| 21 Apr 16 |
729.50000 +3.00 |
729.50 | 727.40 | 729.50 | 551 |
| 20 Apr 16 |
726.50000 +16.50 |
726.50 | 715.20 | 726.50 | 43,192 |
| 19 Apr 16 |
710.00000 +0.00 |
724.80 | 710.00 | 710.00 | 19,014 |
| 18 Apr 16 |
710.00000 -17.00 |
726.50 | 710.00 | 710.00 | 4,319 |
| 15 Apr 16 |
727.00000 +8.50 |
727.00 | 714.25 | 727.00 | 2,662 |
| 14 Apr 16 |
718.50000 +0.00 |
724.90 | 710.51 | 710.51 | 7,374 |
| 13 Apr 16 |
718.50000 -1.50 |
725.00 | 714.78 | 725.00 | 5,275 |
| 12 Apr 16 |
720.00000 +2.00 |
727.16 | 710.00 | 720.00 | 15,323 |
| 11 Apr 16 |
718.00000 +30.50 |
718.00 | 694.28 | 695.00 | 3,241 |
| 08 Apr 16 |
687.50000 +12.00 |
697.34 | 676.88 | 677.50 | 4,742 |
| 07 Apr 16 |
675.50000 -14.50 |
682.50 | 675.50 | 682.50 | 1,649 |
| 06 Apr 16 |
690.00000 +5.00 |
690.00 | 666.13 | 690.00 | 43,769 |
| 05 Apr 16 |
685.00000 +10.00 |
685.00 | 665.00 | 685.00 | 10,134 |
| 04 Apr 16 |
675.00000 -11.50 |
679.89 | 660.00 | 660.00 | 5,355 |
| 01 Apr 16 |
686.50000 +26.50 |
690.00 | 660.00 | 660.00 | 11,018 |
| 31 Mar 16 |
660.00000 +0.00 |
680.00 | 660.00 | 660.00 | 2,860 |
| 30 Mar 16 |
660.00000 -0.50 |
660.50 | 660.00 | 660.00 | 449 |
| 29 Mar 16 |
660.50000 +0.50 |
662.37 | 660.00 | 660.00 | 2,294 |
| 24 Mar 16 |
660.00000 -17.50 |
678.50 | 660.00 | 660.00 | 26,124 |
| 23 Mar 16 |
677.50000 +21.50 |
685.00 | 660.00 | 660.00 | 3,492 |
| 22 Mar 16 |
656.00000 -4.00 |
667.00 | 656.00 | 660.00 | 4,009 |
| 21 Mar 16 |
660.00000 -10.00 |
678.38 | 660.00 | 660.00 | 950 |
| 18 Mar 16 |
670.00000 +5.00 |
679.00 | 660.00 | 660.00 | 10,077 |
| 17 Mar 16 |
665.00000 +5.00 |
665.00 | 662.00 | 665.00 | 3,059 |
| 16 Mar 16 |
660.00000 -5.00 |
680.00 | 660.00 | 660.00 | 1,121 |
| 14 Mar 16 |
665.00000 +5.00 |
666.30 | 665.00 | 665.00 | 1,288 |
| 11 Mar 16 |
660.00000 +0.00 |
680.00 | 660.00 | 660.00 | 449 |
| 10 Mar 16 |
660.00000 -5.00 |
671.70 | 660.00 | 661.50 | 1,879 |
| 09 Mar 16 |
665.00000 +0.50 |
684.50 | 665.00 | 684.50 | 1,221 |
| 08 Mar 16 |
664.50000 -20.50 |
664.50 | 660.00 | 660.50 | 538 |
| 07 Mar 16 |
685.00000 +25.00 |
685.00 | 667.00 | 685.00 | 2,846 |
| 04 Mar 16 |
660.00000 +0.00 |
667.00 | 660.00 | 660.00 | 908 |
| 03 Mar 16 |
660.00000 -16.00 |
665.00 | 660.00 | 665.00 | 1,590 |
| 02 Mar 16 |
676.00000 +1.00 |
676.00 | 665.00 | 675.00 | 428 |
| 01 Mar 16 |
675.00000 +5.00 |
675.00 | 662.50 | 670.00 | 5,594 |
| 29 Feb 16 |
670.00000 +0.00 |
670.00 | 667.00 | 670.00 | 519 |
| 26 Feb 16 |
670.00000 +20.00 |
670.00 | 645.00 | 645.00 | 6,885 |
| 25 Feb 16 |
650.00000 -3.00 |
670.00 | 646.00 | 670.00 | 5,237 |
| 24 Feb 16 |
653.00000 -17.00 |
659.50 | 644.28 | 659.50 | 5,916 |
| 23 Feb 16 |
670.00000 +0.00 |
670.00 | 651.50 | 670.00 | 1,106 |
| 22 Feb 16 |
670.00000 +15.00 |
670.00 | 640.64 | 670.00 | 3,380 |
| 19 Feb 16 |
655.00000 +0.25 |
662.50 | 640.00 | 640.00 | 146 |
| 18 Feb 16 |
654.75000 -0.25 |
667.00 | 640.00 | 640.00 | 655 |
| 17 Feb 16 |
655.00000 -10.00 |
670.00 | 655.00 | 670.00 | 950 |
| 16 Feb 16 |
665.00000 +10.00 |
670.00 | 650.00 | 670.00 | 452,713 |
| 15 Feb 16 |
655.00000 +5.50 |
670.00 | 643.66 | 670.00 | 11,860 |
| 12 Feb 16 |
649.50000 +9.50 |
670.00 | 643.66 | 670.00 | 7,460 |
| 11 Feb 16 |
640.00000 -25.50 |
662.50 | 640.00 | 640.00 | 1,344 |
| 10 Feb 16 |
665.50000 -19.50 |
694.00 | 641.00 | 690.00 | 11,501 |
| 09 Feb 16 |
685.00000 +0.00 |
694.00 | 685.00 | 685.00 | 3,790 |
| 08 Feb 16 |
685.00000 +0.00 |
698.00 | 685.00 | 685.00 | 738 |
| 05 Feb 16 |
685.00000 +0.00 |
700.50 | 685.00 | 685.00 | 3,114 |
| 04 Feb 16 |
685.00000 -5.00 |
705.00 | 685.00 | 690.00 | 4,628 |
| 03 Feb 16 |
690.00000 +0.00 |
700.00 | 690.00 | 690.00 | 1,863 |
| 02 Feb 16 |
690.00000 -10.00 |
715.00 | 690.00 | 715.00 | 2,783 |
| 01 Feb 16 |
700.00000 +7.00 |
715.00 | 695.00 | 714.50 | 5,139 |
| 29 Jan 16 |
693.00000 -2.00 |
715.00 | 690.00 | 714.50 | 1,047 |
| 28 Jan 16 |
695.00000 +4.50 |
715.00 | 695.00 | 710.00 | 2,008 |
| 27 Jan 16 |
690.50000 +0.50 |
704.50 | 690.50 | 704.50 | 471 |
| 26 Jan 16 |
690.00000 -10.00 |
710.00 | 690.00 | 710.00 | 22,228 |
| 25 Jan 16 |
700.00000 -5.00 |
705.00 | 700.00 | 705.00 | 6,299 |
| 22 Jan 16 |
705.00000 +5.00 |
705.00 | 690.00 | 705.00 | 41,255 |
| 21 Jan 16 |
700.00000 +0.00 |
705.00 | 690.00 | 700.00 | 1,342,196 |
| 20 Jan 16 |
700.00000 -25.00 |
733.50 | 700.00 | 725.00 | 8,993 |
| 19 Jan 16 |
725.00000 -10.00 |
737.55 | 725.00 | 730.00 | 4,653 |
| 18 Jan 16 |
735.00000 -11.50 |
738.00 | 730.00 | 738.00 | 7,486 |
| 15 Jan 16 |
746.50000 +6.50 |
746.50 | 737.55 | 740.00 | 980 |
| 14 Jan 16 |
740.00000 +0.00 |
754.50 | 740.00 | 741.00 | 10,192 |
| 13 Jan 16 |
740.00000 -1.50 |
751.25 | 740.00 | 740.00 | 18,859 |
| 12 Jan 16 |
741.50000 +1.50 |
755.00 | 740.00 | 740.00 | 3,784 |
| 11 Jan 16 |
740.00000 -20.00 |
757.00 | 740.00 | 740.00 | 267,345 |
| 08 Jan 16 |
760.00000 +19.50 |
760.00 | 740.00 | 740.50 | 7,051 |
| 07 Jan 16 |
740.50000 -4.50 |
748.75 | 740.00 | 745.00 | 13,177 |
| 06 Jan 16 |
745.00000 -20.00 |
758.00 | 745.00 | 745.50 | 7,671 |
| 05 Jan 16 |
765.00000 +20.00 |
765.00 | 745.50 | 765.00 | 1,166 |
| 04 Jan 16 |
745.00000 -5.00 |
750.00 | 745.00 | 750.00 | 6,335 |
| 31 Dec 15 |
750.00000 +5.50 |
759.50 | 744.50 | 744.50 | 676 |
| 30 Dec 15 |
744.50000 -20.50 |
765.00 | 735.00 | 735.00 | 1,413 |
| 29 Dec 15 |
765.00000 +10.00 |
765.00 | 765.00 | 765.00 | 127 |
| 24 Dec 15 |
755.00000 +10.00 |
762.00 | 755.00 | 758.00 | 2,675 |
| 23 Dec 15 |
745.00000 -20.00 |
765.00 | 745.00 | 765.00 | 6,542 |
| 22 Dec 15 |
765.00000 -4.50 |
765.00 | 745.00 | 765.00 | 1,207 |
| 21 Dec 15 |
769.50000 +9.50 |
769.50 | 756.00 | 765.00 | 2,068 |
| 18 Dec 15 |
760.00000 +20.00 |
760.00 | 740.00 | 740.00 | 35,613 |
| 17 Dec 15 |
740.00000 -4.50 |
760.63 | 740.00 | 744.50 | 5,116 |
| 16 Dec 15 |
744.50000 -2.00 |
769.50 | 744.50 | 744.50 | 65,819 |
| 15 Dec 15 |
746.50000 -2.00 |
769.50 | 745.00 | 769.50 | 183,624 |
| 14 Dec 15 |
748.50000 -21.00 |
769.50 | 748.00 | 748.00 | 514 |
| 11 Dec 15 |
769.50000 +1.50 |
769.50 | 748.50 | 769.50 | 24,748 |
| 10 Dec 15 |
768.00000 -1.50 |
769.50 | 748.00 | 769.50 | 9,133 |
| 09 Dec 15 |
769.50000 +21.50 |
769.50 | 748.00 | 748.00 | 14,764 |
| 08 Dec 15 |
748.00000 -22.00 |
770.00 | 748.00 | 770.00 | 7,278 |
| 07 Dec 15 |
770.00000 +29.50 |
770.00 | 746.25 | 765.00 | 14,816 |
| 04 Dec 15 |
740.50000 -24.50 |
765.00 | 740.50 | 765.00 | 101,354 |
| 03 Dec 15 |
765.00000 +5.00 |
765.00 | 746.00 | 765.00 | 16,026 |
| 02 Dec 15 |
760.00000 +1.00 |
765.00 | 745.55 | 765.00 | 10,639 |
| 01 Dec 15 |
759.00000 +4.00 |
759.00 | 745.00 | 759.00 | 8,264 |
| 30 Nov 15 |
755.00000 +2.50 |
760.00 | 745.00 | 750.00 | 104,248 |
| 27 Nov 15 |
752.50000 -0.25 |
765.00 | 740.00 | 753.00 | 9,055 |
| 26 Nov 15 |
752.75000 +12.75 |
760.00 | 740.50 | 740.50 | 56,332 |
| 25 Nov 15 |
740.00000 +20.00 |
763.75 | 740.00 | 750.00 | 323,060 |
| 24 Nov 15 |
720.00000 -25.00 |
734.50 | 720.00 | 730.00 | 208,539 |
| 23 Nov 15 |
745.00000 +6.00 |
745.00 | 729.20 | 745.00 | 4,184 |
| 20 Nov 15 |
739.00000 +1.50 |
740.00 | 725.50 | 740.00 | 3,195 |
| 19 Nov 15 |
737.50000 +10.00 |
737.50 | 725.00 | 735.00 | 2,502 |
| 17 Nov 15 |
727.50000 +0.00 |
732.00 | 725.11 | 732.00 | 10,500 |
| 16 Nov 15 |
727.50000 +0.00 |
727.50 | 722.00 | 722.00 | 3,313 |
| 13 Nov 15 |
727.50000 -2.50 |
735.00 | 724.35 | 735.00 | 751 |
| 12 Nov 15 |
730.00000 +0.00 |
730.00 | 724.21 | 724.21 | 4,445 |
| 10 Nov 15 |
730.00000 +0.00 |
732.90 | 722.00 | 724.21 | 5,982 |
| 09 Nov 15 |
730.00000 +0.00 |
732.90 | 724.27 | 732.90 | 13,435 |
| 06 Nov 15 |
730.00000 +0.00 |
730.00 | 720.00 | 720.00 | 10,967 |
| 05 Nov 15 |
730.00000 -10.00 |
733.00 | 724.25 | 724.25 | 1,404 |
| 03 Nov 15 |
740.00000 +0.00 |
740.00 | 740.00 | 740.00 | 14 |
| 02 Nov 15 |
740.00000 +0.00 |
740.00 | 724.25 | 740.00 | 2,983 |
| 30 Oct 15 |
740.00000 +9.75 |
740.00 | 724.00 | 740.00 | 4,218 |
| 29 Oct 15 |
730.25000 +8.75 |
731.38 | 724.27 | 731.25 | 2,604 |
| 28 Oct 15 |
721.50000 +1.50 |
724.13 | 721.50 | 721.50 | 214 |
| 27 Oct 15 |
720.00000 -20.00 |
731.38 | 720.00 | 720.00 | 5,121 |
| 26 Oct 15 |
740.00000 +0.00 |
740.00 | 724.00 | 740.00 | 1,133 |
| 23 Oct 15 |
740.00000 +9.75 |
740.00 | 721.00 | 740.00 | 1,858 |
| 22 Oct 15 |
730.25000 -9.75 |
735.00 | 721.00 | 735.00 | 19,183 |
| 21 Oct 15 |
740.00000 +3.00 |
740.00 | 721.00 | 740.00 | 2,662 |
| 20 Oct 15 |
737.00000 +2.75 |
737.00 | 737.00 | 737.00 | 278 |
| 19 Oct 15 |
734.25000 -0.75 |
734.25 | 729.00 | 729.14 | 1,413 |
| 16 Oct 15 |
735.00000 +0.75 |
735.00 | 729.00 | 735.00 | 42 |
| 15 Oct 15 |
734.25000 +0.00 |
736.50 | 734.25 | 736.50 | 135 |
| 14 Oct 15 |
734.25000 +0.00 |
736.25 | 725.00 | 725.00 | 1,002 |
| 13 Oct 15 |
734.25000 +0.00 |
734.25 | 728.67 | 728.67 | 800 |
| 12 Oct 15 |
734.25000 +0.25 |
734.25 | 729.14 | 729.14 | 3,826 |
| 09 Oct 15 |
734.00000 +9.00 |
736.50 | 728.60 | 728.60 | 4,263 |
| 08 Oct 15 |
725.00000 -9.00 |
735.00 | 725.00 | 725.00 | 23,666 |
| 07 Oct 15 |
734.00000 +6.00 |
740.30 | 734.00 | 740.30 | 139 |
| 06 Oct 15 |
728.00000 -1.00 |
743.00 | 728.00 | 742.50 | 5,970 |
| 05 Oct 15 |
729.00000 +3.00 |
729.00 | 728.60 | 729.00 | 1,660 |
| 02 Oct 15 |
726.00000 -10.00 |
743.00 | 725.00 | 743.00 | 2,162 |
| 01 Oct 15 |
736.00000 -7.00 |
743.00 | 728.60 | 743.00 | 253,851 |
| 30 Sep 15 |
743.00000 +0.00 |
743.00 | 728.50 | 743.00 | 1,580 |
| 29 Sep 15 |
743.00000 -2.00 |
743.00 | 725.25 | 742.50 | 2,545 |
| 28 Sep 15 |
745.00000 +5.00 |
745.00 | 725.25 | 745.00 | 1,524 |
| 25 Sep 15 |
740.00000 -13.00 |
743.88 | 730.00 | 743.88 | 4,338 |
| 24 Sep 15 |
753.00000 +13.00 |
753.00 | 735.00 | 740.00 | 3,877 |
| 23 Sep 15 |
740.00000 +25.00 |
740.00 | 717.50 | 730.00 | 8,622 |
| 22 Sep 15 |
715.00000 -14.00 |
726.25 | 715.00 | 715.00 | 2,006 |
| 21 Sep 15 |
729.00000 +9.00 |
730.00 | 714.40 | 719.50 | 4,810 |
| 18 Sep 15 |
720.00000 -10.00 |
725.50 | 715.25 | 720.00 | 6,941 |
| 17 Sep 15 |
730.00000 +6.00 |
730.00 | 719.00 | 730.00 | 3,694 |
| 16 Sep 15 |
724.00000 +2.50 |
728.00 | 716.91 | 716.91 | 4,585 |
| 15 Sep 15 |
721.50000 -8.50 |
721.50 | 711.50 | 720.00 | 15,150 |
| 14 Sep 15 |
730.00000 -10.00 |
735.00 | 719.00 | 720.00 | 2,793 |
| 10 Sep 15 |
740.00000 +8.00 |
740.00 | 725.00 | 725.00 | 4,824 |
| 09 Sep 15 |
732.00000 -0.25 |
735.00 | 732.00 | 734.00 | 5,350 |
| 08 Sep 15 |
732.25000 +0.25 |
733.00 | 732.25 | 733.00 | 66 |
| 07 Sep 15 |
732.00000 +7.00 |
734.00 | 732.00 | 734.00 | 1,008 |
| 04 Sep 15 |
725.00000 -15.00 |
726.00 | 725.00 | 725.00 | 1,614 |
| 03 Sep 15 |
740.00000 +30.00 |
740.00 | 725.80 | 730.00 | 5,500 |
| 02 Sep 15 |
710.00000 -31.00 |
740.00 | 710.00 | 740.00 | 6,512 |
| 01 Sep 15 |
741.00000 -9.00 |
741.50 | 740.45 | 741.00 | 337 |
| 28 Aug 15 |
750.00000 +5.00 |
750.00 | 747.00 | 750.00 | 7,073 |
| 27 Aug 15 |
745.00000 +10.00 |
750.13 | 745.00 | 750.13 | 113 |
| 26 Aug 15 |
735.00000 -37.50 |
765.50 | 721.00 | 750.00 | 15,956 |
| 25 Aug 15 |
772.50000 +2.00 |
780.13 | 765.00 | 765.00 | 16,736 |
| 24 Aug 15 |
770.50000 +0.50 |
775.00 | 762.50 | 770.00 | 9,565 |
| 21 Aug 15 |
770.00000 -10.50 |
782.00 | 770.00 | 775.00 | 6,309 |
| 20 Aug 15 |
780.50000 +10.50 |
780.50 | 772.00 | 772.00 | 262,450 |
| 19 Aug 15 |
770.00000 -8.75 |
788.00 | 770.00 | 788.00 | 201,807 |
| 18 Aug 15 |
778.75000 -0.50 |
780.00 | 772.00 | 772.00 | 4,923 |
| 17 Aug 15 |
779.25000 +9.25 |
780.00 | 774.00 | 774.00 | 2,013 |
| 14 Aug 15 |
770.00000 -9.00 |
779.90 | 770.00 | 770.00 | 301,371 |
| 13 Aug 15 |
779.00000 +9.00 |
779.00 | 772.00 | 772.00 | 500 |
| 12 Aug 15 |
770.00000 -8.25 |
772.50 | 770.00 | 770.00 | 1,972 |
| 11 Aug 15 |
778.25000 -0.50 |
780.00 | 772.00 | 780.00 | 40,357 |
| 10 Aug 15 |
778.75000 +8.75 |
780.00 | 778.75 | 779.00 | 653 |
| 07 Aug 15 |
770.00000 +0.00 |
788.00 | 770.00 | 788.00 | 6,140 |
| 06 Aug 15 |
770.00000 +0.00 |
780.00 | 770.00 | 770.00 | 1,334 |
| 05 Aug 15 |
770.00000 -9.00 |
775.00 | 770.00 | 770.00 | 2,215 |
| 04 Aug 15 |
779.00000 +0.00 |
779.00 | 775.00 | 779.00 | 3,250 |
| 03 Aug 15 |
779.00000 +0.00 |
781.37 | 772.00 | 772.00 | 3,666 |
| 31 Jul 15 |
779.00000 +9.00 |
780.66 | 772.00 | 780.66 | 733 |
| 30 Jul 15 |
770.00000 +0.00 |
775.00 | 770.00 | 770.00 | 11,252 |
| 29 Jul 15 |
770.00000 +0.00 |
775.00 | 770.00 | 770.00 | 11,934 |
| 28 Jul 15 |
770.00000 +0.00 |
772.00 | 770.00 | 770.00 | 3,198 |
| 27 Jul 15 |
770.00000 -2.00 |
777.00 | 770.00 | 770.00 | 3,353 |
| 24 Jul 15 |
772.00000 -11.00 |
772.00 | 772.00 | 772.00 | 1,004 |
| 23 Jul 15 |
783.00000 +1.50 |
783.17 | 769.25 | 783.00 | 2,163 |
| 22 Jul 15 |
781.50000 +10.50 |
781.50 | 768.00 | 780.00 | 10,733 |
| 21 Jul 15 |
771.00000 +6.00 |
780.00 | 766.00 | 780.00 | 8,287 |
| 20 Jul 15 |
765.00000 +5.00 |
772.60 | 765.00 | 765.00 | 1,342 |
| 17 Jul 15 |
760.00000 +0.00 |
773.00 | 760.00 | 760.00 | 402 |
| 16 Jul 15 |
760.00000 -5.00 |
773.17 | 760.00 | 760.00 | 707 |
| 15 Jul 15 |
765.00000 +5.00 |
773.40 | 765.00 | 765.00 | 3,076 |
| 14 Jul 15 |
760.00000 +0.00 |
774.08 | 760.00 | 760.00 | 7,117 |
| 13 Jul 15 |
760.00000 -20.00 |
774.50 | 760.00 | 760.00 | 2,457 |
| 10 Jul 15 |
780.00000 +10.00 |
780.00 | 763.93 | 780.00 | 7,127 |
| 09 Jul 15 |
770.00000 +0.00 |
777.00 | 765.00 | 765.00 | 2,858 |
| 08 Jul 15 |
770.00000 +0.00 |
773.00 | 770.00 | 770.00 | 1,516 |
| 07 Jul 15 |
770.00000 -7.50 |
781.00 | 770.00 | 770.00 | 649 |
| 06 Jul 15 |
777.50000 +0.00 |
777.50 | 774.50 | 775.00 | 279 |
| 03 Jul 15 |
777.50000 -4.00 |
784.00 | 771.00 | 771.00 | 1,436 |
| 02 Jul 15 |
781.50000 +11.50 |
785.00 | 778.00 | 780.00 | 2,495 |
| 01 Jul 15 |
770.00000 -10.00 |
783.24 | 770.00 | 770.00 | 3,700 |
| 30 Jun 15 |
780.00000 -10.00 |
780.00 | 770.50 | 780.00 | 6,626 |
| 29 Jun 15 |
790.00000 -10.00 |
790.00 | 770.00 | 790.00 | 11,260 |
| 26 Jun 15 |
800.00000 +0.00 |
805.75 | 792.00 | 795.50 | 3,171 |
| 25 Jun 15 |
800.00000 +0.00 |
805.00 | 800.00 | 805.00 | 124 |
| 24 Jun 15 |
800.00000 -10.00 |
809.50 | 793.75 | 809.50 | 4,711 |
| 23 Jun 15 |
810.00000 +0.00 |
810.00 | 793.66 | 810.00 | 4,473 |
| 22 Jun 15 |
810.00000 -6.00 |
810.00 | 787.00 | 805.00 | 7,437 |
| 19 Jun 15 |
816.00000 +36.00 |
816.00 | 765.56 | 778.00 | 15,414 |
| 18 Jun 15 |
780.00000 +4.50 |
780.00 | 766.00 | 780.00 | 4,212 |
| 17 Jun 15 |
775.50000 +5.50 |
779.75 | 767.00 | 775.50 | 1,500 |
| 16 Jun 15 |
770.00000 +10.00 |
780.00 | 767.00 | 780.00 | 1,175 |
| 15 Jun 15 |
760.00000 +0.00 |
779.75 | 760.00 | 760.00 | 1,655 |
| 12 Jun 15 |
760.00000 -15.00 |
780.00 | 760.00 | 776.00 | 7,389 |
| 11 Jun 15 |
775.00000 +20.00 |
776.50 | 758.00 | 758.00 | 131,123 |
| 10 Jun 15 |
755.00000 +5.00 |
770.00 | 755.00 | 755.00 | 6,704 |
| 09 Jun 15 |
750.00000 -6.00 |
768.75 | 750.00 | 760.00 | 20,776 |
| 08 Jun 15 |
756.00000 +29.50 |
783.00 | 735.00 | 735.00 | 20,646 |
| 05 Jun 15 |
726.50000 -8.00 |
735.00 | 715.00 | 735.00 | 5,223 |
| 04 Jun 15 |
734.50000 +59.50 |
734.50 | 710.00 | 710.00 | 59,581 |
| 03 Jun 15 |
675.00000 -7.50 |
690.79 | 675.00 | 675.00 | 1,596 |
| 02 Jun 15 |
682.50000 +2.00 |
686.25 | 675.00 | 675.00 | 2,400 |
| 01 Jun 15 |
680.50000 -6.75 |
690.00 | 680.00 | 680.00 | 5,213 |
| 29 May 15 |
687.25000 +6.25 |
687.50 | 680.00 | 680.00 | 1,898 |
| 28 May 15 |
681.00000 +3.50 |
687.00 | 675.00 | 675.00 | 22,202 |
| 27 May 15 |
677.50000 +20.00 |
677.50 | 653.00 | 665.00 | 20,093 |
| 26 May 15 |
657.50000 +8.00 |
661.25 | 650.00 | 650.00 | 4,483 |
| 22 May 15 |
649.50000 -7.25 |
651.00 | 648.00 | 651.00 | 1,496 |
| 21 May 15 |
656.75000 -4.75 |
656.75 | 650.58 | 650.58 | 95 |
| 20 May 15 |
661.50000 -2.50 |
665.00 | 650.50 | 664.00 | 3,411 |
| 19 May 15 |
664.00000 -1.00 |
665.00 | 645.00 | 645.00 | 4,473 |
| 18 May 15 |
665.00000 +20.00 |
665.00 | 650.00 | 665.00 | 784 |
| 15 May 15 |
645.00000 -8.75 |
655.00 | 645.00 | 645.00 | 10,691 |
| 14 May 15 |
653.75000 -3.75 |
660.35 | 653.75 | 660.35 | 149 |
| 13 May 15 |
657.50000 +2.50 |
657.50 | 648.00 | 648.00 | 150 |
| 12 May 15 |
655.00000 -2.50 |
655.00 | 648.00 | 648.00 | 1,335 |
| 11 May 15 |
657.50000 +2.50 |
662.00 | 649.00 | 650.00 | 3,538 |
| 08 May 15 |
655.00000 +0.00 |
662.00 | 645.00 | 645.00 | 2,535 |
| 07 May 15 |
655.00000 -10.00 |
655.00 | 655.00 | 655.00 | 500 |
| 06 May 15 |
665.00000 +10.00 |
665.00 | 648.60 | 665.00 | 1,682 |
| 05 May 15 |
655.00000 +0.00 |
655.00 | 648.25 | 655.00 | 1,452 |
| 01 May 15 |
655.00000 +2.50 |
655.00 | 655.00 | 655.00 | 5,100 |
| 30 Apr 15 |
652.50000 -1.50 |
652.50 | 648.30 | 652.50 | 1,001 |
| 29 Apr 15 |
654.00000 +6.00 |
654.00 | 648.00 | 648.00 | 2,728 |
| 27 Apr 15 |
648.00000 +0.00 |
655.00 | 648.00 | 650.00 | 9,556 |
| 24 Apr 15 |
648.00000 +1.00 |
650.00 | 645.00 | 645.00 | 3,149 |
| 23 Apr 15 |
647.00000 +1.00 |
647.00 | 646.50 | 646.50 | 375 |
| 22 Apr 15 |
646.00000 -4.75 |
646.50 | 645.00 | 645.00 | 241 |
| 21 Apr 15 |
650.75000 +0.75 |
650.75 | 648.00 | 650.00 | 910 |
| 20 Apr 15 |
650.00000 +0.00 |
650.00 | 645.00 | 645.00 | 4,951 |
| 17 Apr 15 |
650.00000 -4.00 |
654.50 | 648.00 | 654.50 | 10,225 |
| 16 Apr 15 |
654.00000 +7.50 |
655.00 | 652.25 | 655.00 | 1,052 |
| 15 Apr 15 |
646.50000 -0.50 |
646.50 | 645.50 | 645.50 | 17 |
| 14 Apr 15 |
647.00000 -3.50 |
660.00 | 645.00 | 653.00 | 2,309 |
| 13 Apr 15 |
650.50000 -8.50 |
659.50 | 645.50 | 651.50 | 151,415 |
| 10 Apr 15 |
659.00000 +9.00 |
659.50 | 651.00 | 651.00 | 4,829 |
| 09 Apr 15 |
650.00000 -3.50 |
658.77 | 646.00 | 657.50 | 8,002 |
| 08 Apr 15 |
653.50000 +3.00 |
653.50 | 645.50 | 645.50 | 4,445 |
| 07 Apr 15 |
650.50000 +0.00 |
656.00 | 645.50 | 656.00 | 7,916 |
| 02 Apr 15 |
650.50000 -4.50 |
661.18 | 650.00 | 656.00 | 3,081 |
| 01 Apr 15 |
655.00000 -4.00 |
665.00 | 647.60 | 659.50 | 3,059 |
| 31 Mar 15 |
659.00000 +5.00 |
659.50 | 645.00 | 645.00 | 2,118 |
| 30 Mar 15 |
654.00000 +4.50 |
655.00 | 647.97 | 655.00 | 4,851 |
| 27 Mar 15 |
649.50000 -0.50 |
655.00 | 646.50 | 655.00 | 5,682 |
| 26 Mar 15 |
650.00000 -1.50 |
650.00 | 645.00 | 645.50 | 194 |
| 25 Mar 15 |
651.50000 +1.50 |
654.50 | 645.00 | 645.00 | 7,780 |
| 24 Mar 15 |
650.00000 -2.50 |
650.00 | 645.00 | 650.00 | 2,270 |
| 23 Mar 15 |
652.50000 +4.50 |
654.50 | 645.00 | 654.50 | 6,027 |
| 20 Mar 15 |
648.00000 -2.00 |
652.13 | 648.00 | 648.00 | 4,873 |
| 19 Mar 15 |
650.00000 +1.00 |
654.50 | 645.22 | 650.00 | 141,483 |
| 18 Mar 15 |
649.00000 +11.50 |
650.00 | 642.00 | 645.00 | 16,409 |
| 17 Mar 15 |
637.50000 +6.50 |
645.00 | 632.60 | 644.50 | 5,410 |
| 16 Mar 15 |
631.00000 -5.00 |
645.00 | 630.50 | 645.00 | 1,658 |
| 13 Mar 15 |
636.00000 -2.00 |
645.00 | 635.00 | 645.00 | 3,380 |
| 12 Mar 15 |
638.00000 -7.00 |
645.00 | 632.60 | 645.00 | 1,978 |
| 11 Mar 15 |
645.00000 +3.00 |
645.00 | 638.00 | 643.00 | 904 |
| 10 Mar 15 |
642.00000 +2.00 |
643.00 | 638.75 | 643.00 | 9,428 |
| 09 Mar 15 |
640.00000 +1.50 |
642.50 | 638.00 | 642.50 | 1,033 |
| 06 Mar 15 |
638.50000 -4.50 |
643.00 | 635.16 | 643.00 | 7,099 |
| 05 Mar 15 |
643.00000 +0.00 |
643.00 | 635.50 | 642.50 | 4,613 |
| 04 Mar 15 |
643.00000 +3.00 |
643.00 | 635.16 | 643.00 | 6,110 |
| 03 Mar 15 |
640.00000 +9.00 |
642.00 | 631.00 | 633.00 | 10,065 |
| 02 Mar 15 |
631.00000 -12.00 |
633.50 | 630.50 | 630.50 | 3,935 |
| 27 Feb 15 |
643.00000 +5.00 |
643.00 | 630.24 | 643.00 | 4,656 |
| 26 Feb 15 |
638.00000 +1.00 |
640.84 | 630.00 | 637.00 | 11,556 |
| 25 Feb 15 |
637.00000 +8.75 |
637.00 | 625.00 | 629.50 | 258,871 |
| 24 Feb 15 |
628.25000 +32.25 |
630.00 | 603.94 | 604.00 | 55,711 |
| 23 Feb 15 |
596.00000 +6.00 |
596.00 | 588.00 | 595.00 | 88,296 |
| 20 Feb 15 |
590.00000 +2.50 |
590.00 | 585.00 | 585.00 | 4,709 |
| 19 Feb 15 |
587.50000 -1.00 |
588.25 | 587.50 | 588.25 | 1,791 |
| 18 Feb 15 |
588.50000 -1.50 |
594.90 | 585.00 | 585.00 | 3,780 |
| 17 Feb 15 |
590.00000 +0.00 |
595.00 | 587.65 | 595.00 | 1,237 |
| 16 Feb 15 |
590.00000 +4.00 |
600.55 | 587.65 | 595.00 | 6,043 |
| 13 Feb 15 |
586.00000 -3.75 |
595.00 | 585.00 | 595.00 | 11,544 |
| 11 Feb 15 |
589.75000 +3.75 |
595.00 | 587.50 | 592.00 | 9,973 |
| 10 Feb 15 |
586.00000 +0.00 |
592.50 | 585.00 | 585.00 | 6,907 |
| 09 Feb 15 |
586.00000 -4.50 |
590.50 | 585.00 | 590.00 | 3,013 |
| 06 Feb 15 |
590.50000 -12.00 |
595.00 | 582.85 | 595.00 | 2,746 |
| 05 Feb 15 |
602.50000 -0.50 |
602.50 | 596.00 | 596.00 | 233 |
| 04 Feb 15 |
603.00000 +3.50 |
610.00 | 594.50 | 595.50 | 12,568 |
| 03 Feb 15 |
599.50000 -8.00 |
609.50 | 595.50 | 600.00 | 7,434 |
| 02 Feb 15 |
607.50000 +7.50 |
608.40 | 601.25 | 607.50 | 2,481 |
| 30 Jan 15 |
600.00000 -5.00 |
607.50 | 600.00 | 600.00 | 2,427 |
| 29 Jan 15 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 2,653 |
| 28 Jan 15 |
605.00000 +0.25 |
605.00 | 600.00 | 600.00 | 250 |
| 27 Jan 15 |
604.75000 -1.25 |
610.00 | 600.00 | 610.00 | 9,659 |
| 26 Jan 15 |
606.00000 -14.00 |
619.50 | 605.00 | 610.00 | 7,420 |
| 23 Jan 15 |
620.00000 +5.00 |
620.00 | 611.00 | 620.00 | 9,710 |
| 22 Jan 15 |
615.00000 +0.00 |
621.38 | 611.37 | 611.37 | 639 |
| 21 Jan 15 |
615.00000 -3.00 |
617.50 | 611.00 | 617.50 | 936 |
| 20 Jan 15 |
618.00000 +3.00 |
624.00 | 610.00 | 610.00 | 6,200 |
| 19 Jan 15 |
615.00000 +0.00 |
618.90 | 615.00 | 615.00 | 4,227 |
| 16 Jan 15 |
615.00000 -6.00 |
624.00 | 615.00 | 620.00 | 46,633 |
| 15 Jan 15 |
621.00000 -1.50 |
623.00 | 620.00 | 620.00 | 13,191 |
| 14 Jan 15 |
622.50000 +2.50 |
622.50 | 620.00 | 620.00 | 2,000 |
| 13 Jan 15 |
620.00000 +0.00 |
623.51 | 620.00 | 620.00 | 1,806 |
| 12 Jan 15 |
620.00000 -5.00 |
627.50 | 620.00 | 620.00 | 614 |
| 09 Jan 15 |
625.00000 +4.00 |
625.00 | 624.00 | 625.00 | 8,000 |
| 08 Jan 15 |
621.00000 +1.00 |
627.80 | 620.00 | 620.00 | 5,630 |
| 07 Jan 15 |
620.00000 -3.00 |
620.57 | 620.00 | 620.00 | 3,595 |
| 06 Jan 15 |
623.00000 -3.50 |
629.00 | 620.50 | 627.00 | 3,447 |
| 05 Jan 15 |
626.50000 +3.75 |
634.50 | 617.00 | 622.50 | 4,992 |
| 02 Jan 15 |
622.75000 -7.25 |
628.00 | 620.00 | 625.00 | 5,222 |
| 30 Dec 14 |
630.00000 +5.00 |
630.00 | 630.00 | 630.00 | 52 |
| 24 Dec 14 |
625.00000 +2.50 |
630.00 | 620.00 | 630.00 | 7,582 |
| 23 Dec 14 |
622.50000 -6.50 |
623.50 | 620.00 | 620.00 | 8,068 |
| 22 Dec 14 |
629.00000 +2.00 |
629.00 | 620.50 | 629.00 | 7,752 |
| 19 Dec 14 |
627.00000 -2.00 |
627.00 | 620.00 | 627.00 | 7,625 |
| 18 Dec 14 |
629.00000 +1.50 |
630.00 | 620.50 | 630.00 | 1,224 |
| 17 Dec 14 |
627.50000 +6.50 |
629.90 | 620.00 | 629.90 | 7,043 |
| 16 Dec 14 |
621.00000 +1.00 |
629.90 | 621.00 | 621.00 | 10,972 |
| 15 Dec 14 |
620.00000 +0.00 |
635.00 | 620.00 | 635.00 | 3,021 |
| 12 Dec 14 |
620.00000 -10.00 |
624.00 | 620.00 | 620.00 | 14,943 |
| 11 Dec 14 |
630.00000 -4.00 |
630.00 | 620.00 | 620.00 | 6,446 |
| 10 Dec 14 |
634.00000 +9.00 |
635.00 | 620.00 | 625.00 | 11,710 |
| 09 Dec 14 |
625.00000 -7.00 |
625.50 | 625.00 | 625.50 | 1,265 |
| 08 Dec 14 |
632.00000 +10.00 |
645.00 | 626.00 | 634.50 | 8,623 |
| 05 Dec 14 |
622.00000 -2.00 |
633.00 | 621.00 | 622.50 | 22,682 |
| 04 Dec 14 |
624.00000 +2.00 |
630.35 | 620.00 | 620.00 | 18,557 |
| 03 Dec 14 |
622.00000 +2.50 |
631.13 | 620.00 | 621.00 | 10,659 |
| 02 Dec 14 |
619.50000 -1.25 |
629.50 | 619.50 | 625.00 | 13,907 |
| 01 Dec 14 |
620.75000 +3.75 |
624.76 | 617.00 | 624.50 | 57,816 |
| 28 Nov 14 |
617.00000 +1.00 |
623.08 | 615.00 | 621.00 | 19,198 |
| 27 Nov 14 |
616.00000 +25.75 |
633.88 | 601.00 | 610.00 | 331,020 |
| 26 Nov 14 |
590.25000 +0.00 |
594.00 | 590.25 | 591.11 | 12,254 |
| 25 Nov 14 |
590.25000 +2.25 |
594.50 | 590.00 | 594.41 | 5,402 |
| 24 Nov 14 |
588.00000 +6.00 |
595.00 | 585.00 | 587.00 | 14,241 |
| 21 Nov 14 |
582.00000 +0.50 |
583.00 | 581.92 | 582.00 | 3,790 |
| 20 Nov 14 |
581.50000 -2.00 |
582.86 | 581.50 | 582.86 | 90 |
| 19 Nov 14 |
583.50000 +0.00 |
586.50 | 581.57 | 586.50 | 4,749 |
| 18 Nov 14 |
583.50000 +0.00 |
586.75 | 582.17 | 582.17 | 1,154 |
| 17 Nov 14 |
583.50000 +0.00 |
586.50 | 582.00 | 582.00 | 26,966 |
| 14 Nov 14 |
583.50000 +0.00 |
586.45 | 582.00 | 586.45 | 1,402 |
| 13 Nov 14 |
583.50000 -3.00 |
586.45 | 582.00 | 582.00 | 1,004 |
| 12 Nov 14 |
586.50000 +3.00 |
587.00 | 582.00 | 587.00 | 4,126 |
| 11 Nov 14 |
583.50000 +0.00 |
585.00 | 581.00 | 582.17 | 5,490 |
| 10 Nov 14 |
583.50000 +5.50 |
583.50 | 580.00 | 580.00 | 812 |
| 07 Nov 14 |
578.00000 -4.50 |
585.00 | 578.00 | 578.00 | 344 |
| 06 Nov 14 |
582.50000 +4.50 |
586.50 | 579.00 | 586.50 | 2,034 |
| 05 Nov 14 |
578.00000 -7.00 |
589.50 | 560.00 | 585.50 | 27,482 |
| 04 Nov 14 |
585.00000 -5.75 |
587.53 | 585.00 | 585.00 | 1,172 |
| 03 Nov 14 |
590.75000 +0.75 |
594.15 | 586.75 | 587.97 | 2,843 |
| 31 Oct 14 |
590.00000 +8.00 |
592.50 | 590.00 | 592.50 | 1,687 |
| 30 Oct 14 |
582.00000 -13.00 |
595.00 | 582.00 | 590.00 | 2,604 |
| 29 Oct 14 |
595.00000 +10.25 |
595.00 | 584.50 | 589.50 | 289,771 |
| 28 Oct 14 |
584.75000 -0.25 |
587.50 | 582.10 | 582.10 | 18,173 |
| 27 Oct 14 |
585.00000 -4.00 |
589.00 | 582.31 | 589.00 | 2,700 |
| 24 Oct 14 |
589.00000 +5.00 |
589.00 | 584.54 | 588.00 | 7,220 |
| 23 Oct 14 |
584.00000 +0.00 |
584.00 | 581.00 | 581.00 | 25,902 |
| 22 Oct 14 |
584.00000 +5.00 |
584.00 | 580.50 | 580.50 | 200,000 |
| 21 Oct 14 |
579.00000 +0.00 |
579.00 | 576.68 | 576.68 | 85 |
| 20 Oct 14 |
579.00000 -1.00 |
579.00 | 576.85 | 576.85 | 1,850 |
| 17 Oct 14 |
580.00000 +9.50 |
582.00 | 570.00 | 582.00 | 313,954 |
| 16 Oct 14 |
570.50000 -4.50 |
575.00 | 570.50 | 575.00 | 6,026 |
| 15 Oct 14 |
575.00000 -1.25 |
575.80 | 563.00 | 575.00 | 15,399 |
| 14 Oct 14 |
576.25000 +6.25 |
576.25 | 571.00 | 571.00 | 1,233 |
| 13 Oct 14 |
570.00000 +0.00 |
572.25 | 570.00 | 570.00 | 3,041 |
| 10 Oct 14 |
570.00000 -23.25 |
588.77 | 565.00 | 585.50 | 26,278 |
| 09 Oct 14 |
593.25000 +6.25 |
595.00 | 589.54 | 592.00 | 3,027 |
| 08 Oct 14 |
587.00000 -17.50 |
614.50 | 587.00 | 614.50 | 12,788 |
| 07 Oct 14 |
604.50000 +4.50 |
614.50 | 600.00 | 614.50 | 4,257 |
| 06 Oct 14 |
600.00000 +0.00 |
612.17 | 600.00 | 600.00 | 3,078 |
| 03 Oct 14 |
600.00000 -1.00 |
607.00 | 600.00 | 600.00 | 409 |
| 02 Oct 14 |
601.00000 +1.00 |
608.75 | 601.00 | 605.00 | 3,807 |
| 01 Oct 14 |
600.00000 -9.50 |
613.75 | 600.00 | 605.00 | 3,796 |
| 30 Sep 14 |
609.50000 -1.00 |
613.75 | 606.70 | 613.75 | 3,427 |
| 29 Sep 14 |
610.50000 +40.50 |
619.50 | 600.00 | 610.00 | 17,547 |
| 26 Sep 14 |
570.00000 +2.25 |
572.13 | 570.00 | 570.00 | 1,302 |
| 25 Sep 14 |
567.75000 +2.75 |
569.88 | 566.04 | 568.00 | 3,852 |
| 24 Sep 14 |
565.00000 -8.00 |
574.50 | 562.12 | 562.50 | 5,130 |
| 23 Sep 14 |
573.00000 +6.00 |
573.00 | 539.00 | 565.00 | 49,120 |
| 22 Sep 14 |
567.00000 -31.00 |
599.50 | 565.00 | 595.00 | 46,633 |
| 19 Sep 14 |
598.00000 -17.00 |
623.64 | 595.21 | 619.50 | 18,798 |
| 18 Sep 14 |
615.00000 +0.00 |
622.25 | 615.00 | 615.50 | 2,718 |
| 17 Sep 14 |
615.00000 -10.50 |
635.63 | 615.00 | 625.50 | 4,254 |
| 16 Sep 14 |
625.50000 -10.00 |
635.50 | 624.50 | 635.00 | 5,803 |
| 15 Sep 14 |
635.50000 -10.50 |
646.00 | 635.00 | 640.00 | 5,486 |
| 12 Sep 14 |
646.00000 +6.00 |
649.50 | 642.00 | 649.50 | 7,402 |
| 11 Sep 14 |
640.00000 -11.00 |
647.00 | 638.00 | 640.00 | 6,781 |
| 10 Sep 14 |
651.00000 +11.00 |
651.00 | 640.00 | 646.50 | 4,650 |
| 09 Sep 14 |
640.00000 +0.00 |
654.50 | 640.00 | 640.00 | 3,292 |
| 08 Sep 14 |
640.00000 -0.50 |
643.50 | 640.00 | 640.00 | 3,378 |
| 05 Sep 14 |
640.50000 +0.50 |
651.00 | 640.00 | 640.00 | 13,597 |
| 04 Sep 14 |
640.00000 -0.50 |
649.50 | 640.00 | 640.50 | 7,899 |
| 03 Sep 14 |
640.50000 -7.50 |
644.12 | 640.50 | 640.50 | 755 |
| 02 Sep 14 |
648.00000 -1.25 |
657.50 | 642.00 | 657.50 | 14,959 |
| 01 Sep 14 |
649.25000 +3.00 |
649.25 | 642.00 | 642.00 | 1,294 |
| 29 Aug 14 |
646.25000 +5.75 |
649.00 | 646.25 | 649.00 | 1,380 |
| 28 Aug 14 |
640.50000 -7.50 |
652.00 | 640.50 | 640.50 | 1,450 |
| 27 Aug 14 |
648.00000 -1.50 |
648.50 | 645.00 | 648.50 | 3,556 |
| 26 Aug 14 |
649.50000 +1.25 |
649.50 | 648.00 | 648.00 | 167 |
| 22 Aug 14 |
648.25000 -3.75 |
651.50 | 645.00 | 651.50 | 79,552 |
| 21 Aug 14 |
652.00000 +0.00 |
658.00 | 648.19 | 653.50 | 6,828 |
| 20 Aug 14 |
652.00000 +12.75 |
655.00 | 650.29 | 655.00 | 5,482 |
| 19 Aug 14 |
639.25000 +3.75 |
639.25 | 636.25 | 636.25 | 881 |
| 18 Aug 14 |
635.50000 -6.25 |
636.41 | 635.50 | 635.50 | 826 |
| 15 Aug 14 |
641.75000 +6.25 |
645.00 | 641.75 | 642.50 | 25,647 |
| 14 Aug 14 |
635.50000 +0.50 |
649.50 | 635.50 | 649.50 | 370 |
| 13 Aug 14 |
635.00000 -2.50 |
649.50 | 635.00 | 649.50 | 1,707 |
| 12 Aug 14 |
637.50000 +1.00 |
645.00 | 637.50 | 637.50 | 117 |
| 11 Aug 14 |
636.50000 +0.00 |
646.00 | 635.50 | 635.50 | 3,836 |
| 08 Aug 14 |
636.50000 -12.00 |
648.50 | 635.00 | 636.50 | 8,164 |
| 07 Aug 14 |
648.50000 -5.00 |
650.50 | 640.50 | 649.50 | 1,862 |
| 06 Aug 14 |
653.50000 +9.00 |
653.50 | 638.00 | 653.50 | 3,028 |
| 05 Aug 14 |
644.50000 +7.00 |
649.00 | 638.00 | 638.00 | 2,200 |
| 04 Aug 14 |
637.50000 +2.00 |
641.00 | 635.50 | 635.50 | 1,653 |
| 01 Aug 14 |
635.50000 -5.00 |
650.00 | 635.00 | 635.50 | 5,224 |
| 31 Jul 14 |
640.50000 +0.00 |
651.00 | 640.50 | 640.50 | 31,460 |
| 30 Jul 14 |
640.50000 -12.50 |
654.50 | 640.50 | 640.50 | 2,462 |
| 29 Jul 14 |
653.00000 +7.50 |
654.50 | 640.00 | 640.00 | 2,790 |
| 28 Jul 14 |
645.50000 +7.50 |
654.50 | 635.00 | 638.00 | 15,384 |
| 25 Jul 14 |
638.00000 -7.50 |
648.76 | 638.00 | 646.00 | 6,523 |
| 24 Jul 14 |
645.50000 -14.00 |
654.88 | 645.00 | 650.50 | 81,986 |
| 23 Jul 14 |
659.50000 -1.50 |
660.00 | 650.00 | 650.50 | 11,755 |
| 22 Jul 14 |
661.00000 +5.50 |
665.00 | 650.00 | 650.50 | 7,145 |
| 21 Jul 14 |
655.50000 -14.00 |
670.00 | 650.00 | 670.00 | 926 |
| 18 Jul 14 |
669.50000 +13.00 |
669.50 | 653.00 | 653.00 | 5,539 |
| 17 Jul 14 |
656.50000 -5.50 |
659.04 | 653.72 | 655.34 | 2,599 |
| 16 Jul 14 |
662.00000 +1.50 |
663.33 | 661.50 | 662.00 | 150,668 |
| 15 Jul 14 |
660.50000 +7.00 |
660.50 | 655.34 | 655.34 | 3,130 |
| 14 Jul 14 |
653.50000 +0.00 |
662.50 | 653.00 | 653.50 | 9,003 |
| 11 Jul 14 |
653.50000 -1.50 |
654.72 | 653.50 | 653.50 | 1,355 |
| 10 Jul 14 |
655.00000 -15.00 |
666.34 | 655.00 | 665.50 | 2,583 |
| 09 Jul 14 |
670.00000 -10.00 |
671.00 | 665.50 | 665.50 | 1,794 |
| 08 Jul 14 |
680.00000 +0.00 |
683.00 | 676.75 | 683.00 | 308,556 |
| 07 Jul 14 |
680.00000 +4.00 |
689.50 | 670.50 | 689.50 | 363 |
| 04 Jul 14 |
676.00000 +0.00 |
682.00 | 670.50 | 670.50 | 28,425 |
| 03 Jul 14 |
676.00000 +0.50 |
680.73 | 670.00 | 670.00 | 570 |
| 02 Jul 14 |
675.50000 -9.00 |
685.00 | 675.50 | 685.00 | 3,102 |
| 01 Jul 14 |
684.50000 -5.00 |
689.50 | 680.00 | 689.50 | 108,640 |
| 30 Jun 14 |
689.50000 +0.00 |
690.00 | 687.00 | 689.50 | 2,397 |
| 27 Jun 14 |
689.50000 +0.00 |
690.00 | 677.50 | 689.50 | 3,802 |
| 26 Jun 14 |
689.50000 +4.50 |
690.00 | 680.00 | 683.00 | 4,547 |
| 25 Jun 14 |
685.00000 +2.50 |
685.00 | 676.00 | 682.50 | 7,099 |
| 24 Jun 14 |
682.50000 -4.50 |
684.50 | 675.12 | 680.00 | 9,181 |
| 23 Jun 14 |
687.00000 +19.00 |
689.50 | 665.07 | 674.50 | 7,746 |
| 20 Jun 14 |
668.00000 +4.50 |
675.00 | 664.00 | 669.50 | 20,899 |
| 19 Jun 14 |
663.50000 -4.00 |
669.00 | 663.00 | 663.50 | 7,547 |
| 18 Jun 14 |
667.50000 +6.00 |
667.50 | 658.16 | 661.50 | 105,110 |
| 17 Jun 14 |
661.50000 -3.50 |
664.25 | 661.00 | 661.00 | 7,926 |
| 16 Jun 14 |
665.00000 +4.50 |
665.00 | 660.50 | 664.50 | 5,026 |
| 13 Jun 14 |
660.50000 -16.00 |
677.00 | 657.00 | 677.00 | 8,620 |
| 12 Jun 14 |
676.50000 +1.50 |
685.00 | 664.08 | 685.00 | 4,888 |
| 11 Jun 14 |
675.00000 +9.50 |
680.00 | 663.34 | 680.00 | 210,446 |
| 10 Jun 14 |
665.50000 +0.00 |
679.53 | 665.50 | 665.50 | 2,128 |
| 09 Jun 14 |
665.50000 +0.00 |
675.00 | 664.36 | 665.00 | 4,309 |
| 06 Jun 14 |
665.50000 -16.50 |
685.00 | 665.00 | 685.00 | 6,429 |
| 05 Jun 14 |
682.00000 +44.50 |
685.00 | 642.88 | 650.00 | 169,626 |
| 04 Jun 14 |
637.50000 -2.50 |
643.90 | 634.53 | 643.90 | 2,918 |
| 03 Jun 14 |
640.00000 +7.25 |
644.50 | 632.53 | 644.50 | 3,721 |
| 30 May 14 |
632.75000 +0.25 |
638.61 | 632.75 | 638.61 | 3,125 |
| 27 May 14 |
632.50000 -0.50 |
639.50 | 632.50 | 639.50 | 997 |
| 23 May 14 |
633.00000 +4.50 |
640.00 | 625.00 | 640.00 | 6,915 |
| 22 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 625.00 | 466 |
| 21 May 14 |
628.50000 +0.00 |
628.50 | 625.00 | 625.00 | 27 |
| 20 May 14 |
628.50000 +0.00 |
628.50 | 625.00 | 625.00 | 30 |
| 19 May 14 |
628.50000 +1.50 |
632.00 | 625.00 | 625.00 | 57 |
| 16 May 14 |
627.00000 -0.50 |
632.00 | 625.00 | 625.00 | 7,070 |
| 15 May 14 |
627.50000 -1.00 |
630.00 | 625.00 | 625.00 | 3,806 |
| 14 May 14 |
628.50000 +3.50 |
630.00 | 627.00 | 630.00 | 1,642 |
| 13 May 14 |
625.00000 -3.50 |
632.00 | 625.00 | 632.00 | 44 |
| 12 May 14 |
628.50000 -1.50 |
628.50 | 627.00 | 627.00 | 4,150 |
| 09 May 14 |
630.00000 +1.50 |
632.00 | 626.40 | 632.00 | 2,373 |
| 08 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 632.00 | 193 |
| 07 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 632.00 | 1,415 |
| 06 May 14 |
628.50000 +0.00 |
629.90 | 628.50 | 629.90 | 78 |
| 02 May 14 |
628.50000 -11.00 |
629.90 | 626.40 | 626.40 | 2,529 |
| 30 Apr 14 |
639.50000 +7.25 |
639.50 | 628.40 | 639.50 | 5,073 |
| 29 Apr 14 |
632.25000 -7.75 |
632.25 | 625.50 | 625.50 | 250 |
| 28 Apr 14 |
640.00000 +7.50 |
640.00 | 628.40 | 640.00 | 1,800 |
| 25 Apr 14 |
632.50000 +0.75 |
634.00 | 628.40 | 634.00 | 1,420 |
| 24 Apr 14 |
631.75000 -8.25 |
633.00 | 626.00 | 626.00 | 1,599 |
| 23 Apr 14 |
640.00000 +7.75 |
640.00 | 640.00 | 640.00 | 583 |
| 22 Apr 14 |
632.25000 -0.25 |
632.25 | 626.00 | 626.00 | 293 |
| 16 Apr 14 |
632.50000 +7.00 |
632.50 | 625.00 | 625.00 | 1,224 |
| 15 Apr 14 |
625.50000 -1.00 |
634.25 | 625.50 | 625.50 | 3,358 |
| 14 Apr 14 |
626.50000 -8.50 |
637.15 | 625.00 | 635.00 | 15,888 |
| 11 Apr 14 |
635.00000 +4.50 |
635.00 | 630.59 | 635.00 | 2,132 |
| 10 Apr 14 |
630.50000 +0.00 |
630.50 | 630.00 | 630.00 | 707 |
| 09 Apr 14 |
630.50000 -9.00 |
640.00 | 628.50 | 640.00 | 1,154 |
| 08 Apr 14 |
639.50000 +5.50 |
640.00 | 630.00 | 640.00 | 1,294 |
| 07 Apr 14 |
634.00000 +0.00 |
637.00 | 628.00 | 628.00 | 7,748 |
| 04 Apr 14 |
634.00000 +1.00 |
634.00 | 628.00 | 628.00 | 4,582 |
| 03 Apr 14 |
633.00000 -6.50 |
638.00 | 628.00 | 628.00 | 8,004 |
| 02 Apr 14 |
639.50000 +5.00 |
639.50 | 635.00 | 635.00 | 8,952 |
| 01 Apr 14 |
634.50000 +0.00 |
634.50 | 627.00 | 634.50 | 6,190 |
| 31 Mar 14 |
634.50000 +6.00 |
634.50 | 626.50 | 634.00 | 2,795 |
| 28 Mar 14 |
628.50000 +1.00 |
630.18 | 626.75 | 630.18 | 1,659 |
| 27 Mar 14 |
627.50000 -4.00 |
628.50 | 627.50 | 627.50 | 1,350,001 |
| 26 Mar 14 |
631.50000 -2.50 |
632.00 | 627.50 | 630.00 | 9,013 |
| 25 Mar 14 |
634.00000 +3.50 |
634.00 | 627.00 | 634.00 | 2,861 |
| 24 Mar 14 |
630.50000 +5.50 |
630.50 | 625.50 | 625.50 | 2,402 |
| 21 Mar 14 |
625.00000 -5.00 |
629.88 | 625.00 | 629.00 | 1,418 |
| 20 Mar 14 |
630.00000 -2.50 |
632.00 | 629.50 | 630.00 | 19,310 |
| 19 Mar 14 |
632.50000 -1.50 |
639.62 | 630.00 | 639.62 | 4,842 |
| 18 Mar 14 |
634.00000 -11.00 |
639.62 | 634.00 | 635.00 | 4,542 |
| 17 Mar 14 |
645.00000 +10.00 |
645.00 | 635.00 | 635.00 | 51,359 |
| 14 Mar 14 |
635.00000 -18.50 |
641.00 | 610.50 | 640.50 | 23,627 |
| 13 Mar 14 |
653.50000 -15.75 |
655.50 | 643.00 | 655.00 | 3,021 |
| 11 Mar 14 |
669.25000 -1.75 |
669.25 | 660.60 | 662.50 | 1,076 |
| 10 Mar 14 |
671.00000 +0.00 |
671.00 | 662.02 | 671.00 | 2,001 |
| 07 Mar 14 |
671.00000 +8.00 |
671.00 | 663.00 | 663.00 | 3,192 |
| 06 Mar 14 |
663.00000 -17.00 |
674.00 | 662.50 | 662.50 | 2,084 |
| 04 Mar 14 |
680.00000 +5.00 |
680.00 | 663.00 | 677.00 | 21,820 |
| 03 Mar 14 |
675.00000 +10.00 |
675.00 | 661.00 | 675.00 | 2,443 |
| 28 Feb 14 |
665.00000 +0.00 |
675.00 | 661.00 | 675.00 | 2,544 |
| 27 Feb 14 |
665.00000 -12.00 |
665.20 | 665.00 | 665.15 | 9,152 |
| 26 Feb 14 |
677.00000 +11.50 |
677.00 | 665.02 | 677.00 | 2,533 |
| 25 Feb 14 |
665.50000 -4.50 |
665.50 | 665.00 | 665.50 | 362 |
| 24 Feb 14 |
670.00000 +2.50 |
671.00 | 664.50 | 670.00 | 5,047 |
| 21 Feb 14 |
667.50000 -7.50 |
672.49 | 667.00 | 667.50 | 12,037 |
| 20 Feb 14 |
675.00000 -1.50 |
675.00 | 666.25 | 675.00 | 2,549 |
| 19 Feb 14 |
676.50000 +7.00 |
676.50 | 670.00 | 675.00 | 10,700 |
| 18 Feb 14 |
669.50000 +17.50 |
670.00 | 656.10 | 658.50 | 6,658 |
| 17 Feb 14 |
652.00000 -9.00 |
670.00 | 652.00 | 652.00 | 1,018 |
| 14 Feb 14 |
661.00000 -5.00 |
665.72 | 655.09 | 660.00 | 14,331 |
| 13 Feb 14 |
666.00000 -8.50 |
671.43 | 666.00 | 671.43 | 8 |
| 12 Feb 14 |
674.50000 +3.50 |
674.50 | 661.88 | 667.00 | 4,521 |
| 11 Feb 14 |
671.00000 -3.50 |
673.00 | 662.75 | 667.00 | 1,734 |
| 10 Feb 14 |
674.50000 +3.00 |
680.00 | 668.00 | 680.00 | 20,348 |
| 07 Feb 14 |
671.50000 -0.50 |
671.50 | 660.00 | 660.50 | 1,563 |
| 06 Feb 14 |
672.00000 +1.00 |
672.00 | 663.85 | 669.00 | 6,981 |
| 05 Feb 14 |
671.00000 -0.50 |
671.00 | 661.00 | 661.00 | 5,203 |
| 04 Feb 14 |
671.50000 +2.50 |
683.00 | 660.50 | 683.00 | 15,790 |
| 03 Feb 14 |
669.00000 -4.50 |
678.00 | 664.88 | 678.00 | 1,486 |
| 31 Jan 14 |
673.50000 -1.75 |
683.00 | 669.13 | 683.00 | 6,699 |
| 30 Jan 14 |
675.25000 -7.25 |
683.00 | 669.08 | 675.00 | 5,503 |
| 29 Jan 14 |
682.50000 +13.00 |
683.00 | 667.50 | 670.00 | 6,198 |
| 28 Jan 14 |
669.50000 +15.00 |
669.50 | 653.60 | 655.00 | 994,715 |
| 27 Jan 14 |
654.50000 +2.00 |
660.00 | 650.00 | 660.00 | 1,837 |
| 24 Jan 14 |
652.50000 -7.00 |
652.50 | 649.10 | 649.10 | 2,194 |
| 23 Jan 14 |
659.50000 +7.00 |
659.50 | 649.00 | 649.50 | 8,661 |
| 22 Jan 14 |
652.50000 +1.50 |
652.50 | 648.00 | 648.00 | 5,200 |
| 21 Jan 14 |
651.00000 -4.00 |
655.00 | 650.00 | 655.00 | 15,857 |
| 20 Jan 14 |
655.00000 +9.50 |
655.00 | 650.00 | 655.00 | 2,097 |
| 17 Jan 14 |
645.50000 +0.00 |
652.00 | 645.50 | 645.50 | 5,047 |
| 16 Jan 14 |
645.50000 -1.50 |
647.00 | 645.00 | 645.00 | 4,506 |
| 15 Jan 14 |
647.00000 -20.50 |
678.53 | 647.00 | 677.00 | 21,429 |
| 14 Jan 14 |
667.50000 -20.50 |
684.00 | 667.50 | 684.00 | 5,709 |
| 13 Jan 14 |
688.00000 +9.50 |
690.00 | 662.21 | 685.00 | 7,297 |
| 10 Jan 14 |
678.50000 +0.00 |
678.50 | 673.00 | 673.50 | 4,330 |
| 09 Jan 14 |
678.50000 +0.00 |
684.38 | 678.50 | 684.38 | 1,884 |
| 08 Jan 14 |
678.50000 +12.50 |
685.00 | 672.76 | 685.00 | 21,134 |
| 07 Jan 14 |
666.00000 -4.50 |
685.00 | 666.00 | 680.00 | 6,860 |
| 06 Jan 14 |
670.50000 -5.50 |
685.00 | 670.50 | 670.50 | 40,228 |
| 03 Jan 14 |
676.00000 +10.00 |
688.00 | 673.30 | 676.00 | 4,854 |
| 31 Dec 13 |
666.00000 -2.25 |
679.00 | 665.50 | 665.50 | 812 |
| 30 Dec 13 |
668.25000 +9.75 |
676.50 | 662.37 | 676.50 | 2,900 |
| 27 Dec 13 |
658.50000 -14.00 |
667.90 | 658.00 | 663.00 | 13,786 |
| 24 Dec 13 |
672.50000 -2.50 |
675.16 | 665.50 | 665.50 | 4,218 |
| 23 Dec 13 |
675.00000 -8.50 |
686.00 | 672.06 | 680.00 | 8,259 |
| 20 Dec 13 |
683.50000 +33.50 |
690.00 | 653.90 | 655.00 | 26,308 |
| 19 Dec 13 |
650.00000 +22.50 |
655.00 | 629.34 | 635.00 | 29,796 |
| 18 Dec 13 |
627.50000 -2.50 |
633.00 | 627.50 | 633.00 | 2,000 |
| 17 Dec 13 |
630.00000 +0.00 |
635.00 | 624.00 | 628.00 | 14,441 |
| 16 Dec 13 |
630.00000 +37.50 |
630.00 | 586.50 | 586.50 | 18,424 |
| 13 Dec 13 |
592.50000 +4.75 |
600.00 | 590.00 | 595.00 | 11,837 |
| 12 Dec 13 |
587.75000 +16.75 |
593.63 | 566.00 | 566.00 | 8,659 |
| 11 Dec 13 |
571.00000 -2.50 |
580.00 | 571.00 | 571.00 | 295 |
| 10 Dec 13 |
573.50000 -4.00 |
581.10 | 571.00 | 580.00 | 14,543 |
| 09 Dec 13 |
577.50000 +19.50 |
577.50 | 564.85 | 570.00 | 11,716 |
| 06 Dec 13 |
558.00000 +2.50 |
564.85 | 558.00 | 564.85 | 1,923 |
| 05 Dec 13 |
555.50000 -11.00 |
565.84 | 555.50 | 556.50 | 10,049 |
| 04 Dec 13 |
566.50000 +0.00 |
566.75 | 554.20 | 566.50 | 4,451 |
| 03 Dec 13 |
566.50000 +7.00 |
566.50 | 556.90 | 560.00 | 8,487 |
| 02 Dec 13 |
559.50000 +13.50 |
559.50 | 539.13 | 550.00 | 11,441 |
| 29 Nov 13 |
546.00000 +7.00 |
547.75 | 539.00 | 539.00 | 3,809 |
| 28 Nov 13 |
539.00000 -3.50 |
547.50 | 537.00 | 537.50 | 13,810 |
| 27 Nov 13 |
542.50000 +7.50 |
547.75 | 537.20 | 546.80 | 5,024 |
| 26 Nov 13 |
535.00000 +31.25 |
547.26 | 514.50 | 520.00 | 170,478 |
| 25 Nov 13 |
503.75000 +2.25 |
504.20 | 500.00 | 504.20 | 7,380 |
| 22 Nov 13 |
501.50000 -1.00 |
504.10 | 495.25 | 495.25 | 1,682 |
| 21 Nov 13 |
502.50000 +5.50 |
502.50 | 498.50 | 502.50 | 1,558 |
| 20 Nov 13 |
497.00000 -7.00 |
498.10 | 497.00 | 497.50 | 2,140 |
| 19 Nov 13 |
504.00000 -5.50 |
504.00 | 498.00 | 498.00 | 2,846 |
| 18 Nov 13 |
509.50000 +6.38 |
509.50 | 497.41 | 509.50 | 2,595 |
| 15 Nov 13 |
503.12500 +3.00 |
504.20 | 500.00 | 504.20 | 51,686 |
| 14 Nov 13 |
500.12500 -0.38 |
504.30 | 497.41 | 497.41 | 6,044 |
| 13 Nov 13 |
500.50000 +0.00 |
500.50 | 491.05 | 491.50 | 2,761 |
| 12 Nov 13 |
500.50000 -2.00 |
502.69 | 498.00 | 498.00 | 7,715 |
| 11 Nov 13 |
502.50000 +8.50 |
504.69 | 495.00 | 495.00 | 1,664 |
| 08 Nov 13 |
494.00000 -16.00 |
502.80 | 494.00 | 502.80 | 1,711 |
| 07 Nov 13 |
510.00000 +8.50 |
510.00 | 497.00 | 510.00 | 11,287 |
| 06 Nov 13 |
501.50000 +6.50 |
503.97 | 501.50 | 503.88 | 730 |
| 05 Nov 13 |
495.00000 +1.00 |
500.05 | 494.10 | 500.05 | 1,969 |
| 04 Nov 13 |
494.00000 +3.00 |
494.00 | 490.25 | 490.25 | 64 |
| 01 Nov 13 |
491.00000 -6.50 |
499.37 | 490.16 | 490.25 | 10,230 |
| 31 Oct 13 |
497.50000 -3.00 |
497.50 | 494.01 | 494.01 | 5,285 |
| 30 Oct 13 |
500.50000 +2.00 |
500.50 | 494.01 | 494.01 | 1,000 |
| 28 Oct 13 |
498.50000 -6.50 |
499.50 | 494.00 | 499.50 | 2,719 |
| 25 Oct 13 |
505.00000 +5.00 |
505.00 | 494.00 | 502.89 | 6,629 |
| 24 Oct 13 |
500.00000 +6.00 |
500.00 | 494.00 | 494.00 | 5,000 |
| 23 Oct 13 |
494.00000 -12.00 |
500.60 | 494.00 | 500.00 | 11,541 |
| 22 Oct 13 |
506.00000 +0.00 |
506.00 | 496.11 | 500.00 | 5,370 |
| 21 Oct 13 |
506.00000 +1.00 |
506.00 | 503.00 | 503.00 | 800 |
| 18 Oct 13 |
505.00000 +3.50 |
506.31 | 500.00 | 500.00 | 912 |
| 17 Oct 13 |
501.50000 -3.50 |
507.27 | 500.00 | 500.00 | 1,305 |
| 16 Oct 13 |
505.00000 -5.00 |
507.50 | 496.14 | 500.00 | 4,651 |
| 15 Oct 13 |
510.00000 +12.00 |
510.00 | 501.07 | 505.00 | 16,540 |
| 14 Oct 13 |
498.00000 -0.50 |
498.00 | 485.63 | 495.00 | 4,615 |
| 11 Oct 13 |
498.50000 -1.00 |
503.70 | 498.50 | 500.00 | 16,525 |
| 10 Oct 13 |
499.50000 +0.00 |
500.00 | 499.50 | 500.00 | 2,177 |
| 09 Oct 13 |
499.50000 +6.88 |
500.00 | 497.50 | 497.50 | 6,810 |
| 08 Oct 13 |
492.62500 +0.50 |
494.00 | 491.50 | 494.00 | 22,524 |
| 07 Oct 13 |
492.12500 -0.13 |
496.50 | 492.13 | 496.50 | 402 |
| 04 Oct 13 |
492.25000 +1.25 |
497.00 | 491.00 | 497.00 | 7,509 |
| 03 Oct 13 |
491.00000 -2.25 |
498.00 | 491.00 | 498.00 | 1,791 |
| 02 Oct 13 |
493.25000 +3.25 |
493.25 | 490.25 | 490.25 | 2 |
| 01 Oct 13 |
490.00000 -3.50 |
497.82 | 490.00 | 490.25 | 145,207 |
| 30 Sep 13 |
493.50000 +5.50 |
495.50 | 488.25 | 488.25 | 10,444 |
| 27 Sep 13 |
488.00000 -5.38 |
495.50 | 488.00 | 492.00 | 62,344 |
| 26 Sep 13 |
493.37500 -1.13 |
493.88 | 493.25 | 493.25 | 1,533 |
| 25 Sep 13 |
494.50000 -2.75 |
494.50 | 493.50 | 493.50 | 419 |
| 24 Sep 13 |
497.25000 +13.00 |
498.00 | 481.14 | 498.00 | 8,538 |
| 23 Sep 13 |
484.25000 -14.75 |
491.31 | 483.00 | 486.75 | 3,482 |
| 20 Sep 13 |
499.00000 +9.00 |
499.00 | 480.00 | 485.00 | 20,265 |
| 19 Sep 13 |
490.00000 +12.00 |
495.00 | 482.00 | 490.00 | 19,752 |
| 18 Sep 13 |
478.00000 +10.00 |
490.00 | 474.25 | 480.00 | 17,350 |
| 17 Sep 13 |
468.00000 -6.00 |
474.95 | 468.00 | 474.00 | 13,683 |
| 16 Sep 13 |
474.00000 +5.25 |
475.00 | 469.69 | 470.00 | 129,135 |
| 13 Sep 13 |
468.75000 +0.75 |
470.00 | 466.25 | 470.00 | 5,265 |
| 12 Sep 13 |
468.00000 +3.00 |
470.00 | 460.00 | 461.75 | 6,252 |
| 11 Sep 13 |
465.00000 +0.00 |
468.00 | 460.00 | 460.00 | 7,283 |
| 10 Sep 13 |
465.00000 +16.00 |
465.00 | 457.31 | 458.00 | 12,179 |
| 09 Sep 13 |
449.00000 -2.50 |
458.00 | 446.00 | 458.00 | 3,381 |
| 06 Sep 13 |
451.50000 +4.00 |
455.00 | 446.00 | 455.00 | 11,901 |
| 05 Sep 13 |
447.50000 +2.50 |
454.50 | 441.00 | 441.00 | 3,506 |
| 04 Sep 13 |
445.00000 +5.50 |
445.25 | 435.75 | 435.75 | 8,971 |
| 03 Sep 13 |
439.50000 +4.50 |
442.50 | 439.50 | 439.50 | 5,000 |
| 30 Aug 13 |
435.00000 +1.00 |
442.08 | 435.00 | 435.25 | 32,043 |
| 29 Aug 13 |
434.00000 -3.00 |
438.30 | 431.25 | 431.25 | 9,285 |
| 28 Aug 13 |
437.00000 +7.00 |
440.00 | 432.00 | 440.00 | 11,861 |
| 27 Aug 13 |
430.00000 -5.00 |
439.90 | 430.00 | 432.69 | 5,599 |
| 23 Aug 13 |
435.00000 +0.00 |
439.90 | 435.00 | 438.34 | 2,711 |
| 22 Aug 13 |
435.00000 +2.50 |
438.34 | 432.50 | 432.50 | 72,401 |
| 21 Aug 13 |
432.50000 +2.50 |
437.49 | 432.50 | 437.49 | 2,848 |
| 20 Aug 13 |
430.00000 +1.50 |
435.00 | 426.25 | 426.25 | 44,135 |
| 19 Aug 13 |
428.50000 -2.50 |
428.50 | 428.05 | 428.05 | 1,290 |
| 16 Aug 13 |
431.00000 +9.00 |
435.95 | 428.00 | 435.95 | 2,267 |
| 15 Aug 13 |
422.00000 -5.00 |
427.76 | 422.00 | 427.62 | 4,455 |
| 14 Aug 13 |
427.00000 -0.50 |
436.00 | 421.26 | 425.00 | 27,232 |
| 13 Aug 13 |
427.50000 +12.75 |
433.50 | 422.00 | 422.00 | 9,265 |
| 12 Aug 13 |
414.75000 +0.50 |
422.00 | 414.75 | 420.00 | 19,136 |
| 09 Aug 13 |
414.25000 +0.75 |
419.89 | 411.75 | 419.89 | 5,771 |
| 08 Aug 13 |
413.50000 +0.00 |
420.00 | 413.50 | 419.87 | 1,222 |
| 07 Aug 13 |
413.50000 -1.50 |
420.00 | 410.00 | 420.00 | 8,831 |
| 06 Aug 13 |
415.00000 +7.50 |
420.00 | 414.85 | 414.85 | 9,625 |
| 05 Aug 13 |
407.50000 -3.50 |
415.00 | 407.50 | 410.00 | 2,566 |
| 02 Aug 13 |
411.00000 +3.50 |
414.50 | 408.10 | 414.50 | 2,914 |
| 01 Aug 13 |
407.50000 +0.00 |
414.85 | 400.00 | 400.00 | 40,782 |
| 31 Jul 13 |
407.50000 +6.00 |
415.00 | 407.50 | 415.00 | 25,464 |
| 30 Jul 13 |
401.50000 -2.50 |
414.61 | 400.25 | 400.25 | 37,702 |
| 29 Jul 13 |
404.00000 -8.50 |
415.00 | 403.94 | 415.00 | 57,136 |
| 26 Jul 13 |
412.50000 +3.63 |
412.50 | 410.00 | 410.80 | 12,314 |
| 25 Jul 13 |
408.87500 +8.38 |
413.08 | 408.88 | 412.84 | 53,831 |
| 24 Jul 13 |
400.50000 -1.00 |
410.00 | 400.50 | 406.24 | 412,452 |
| 23 Jul 13 |
401.50000 +12.00 |
410.00 | 385.00 | 397.00 | 26,169 |
| 22 Jul 13 |
389.50000 +2.25 |
394.93 | 389.50 | 394.93 | 702 |
| 19 Jul 13 |
387.25000 +2.25 |
393.94 | 387.25 | 393.00 | 2,939 |
| 18 Jul 13 |
385.00000 -2.50 |
385.00 | 383.25 | 383.50 | 4,091 |
| 17 Jul 13 |
387.50000 -1.50 |
387.50 | 383.23 | 383.23 | 872 |
| 16 Jul 13 |
389.00000 -0.50 |
389.00 | 380.92 | 380.92 | 1,097 |
| 15 Jul 13 |
389.50000 +0.13 |
390.00 | 382.25 | 382.25 | 10,927 |
| 12 Jul 13 |
389.37500 +6.13 |
389.38 | 383.00 | 383.00 | 25,800 |
| 11 Jul 13 |
383.25000 -13.75 |
395.00 | 383.25 | 395.00 | 4,985 |
| 10 Jul 13 |
397.00000 +11.00 |
397.00 | 386.00 | 386.00 | 1,298 |
| 09 Jul 13 |
386.00000 +0.00 |
393.88 | 386.00 | 390.00 | 47,379 |
| 08 Jul 13 |
386.00000 +11.63 |
396.00 | 380.00 | 380.00 | 23,320 |
| 05 Jul 13 |
374.37500 -0.63 |
378.75 | 374.38 | 377.75 | 1,140 |
| 04 Jul 13 |
375.00000 +9.75 |
380.00 | 371.50 | 371.50 | 4,027 |
| 03 Jul 13 |
365.25000 -4.75 |
379.80 | 365.25 | 375.00 | 2,072 |
| 02 Jul 13 |
370.00000 +6.50 |
375.00 | 367.13 | 367.13 | 3,971 |
| 01 Jul 13 |
363.50000 -3.50 |
370.00 | 362.00 | 362.00 | 4,846 |
| 28 Jun 13 |
367.00000 +13.75 |
367.00 | 360.00 | 360.00 | 16,313 |
| 27 Jun 13 |
353.25000 -2.75 |
358.50 | 352.25 | 352.25 | 5,686 |
| 26 Jun 13 |
356.00000 +0.00 |
356.00 | 352.00 | 352.00 | 274 |
| 25 Jun 13 |
356.00000 +3.00 |
358.89 | 352.00 | 352.00 | 1,024 |
| 24 Jun 13 |
353.00000 -0.25 |
354.19 | 352.00 | 352.25 | 3,131 |
| 21 Jun 13 |
353.25000 +1.75 |
358.00 | 353.25 | 358.00 | 1,433 |
| 20 Jun 13 |
351.50000 -0.75 |
358.00 | 350.25 | 350.25 | 108,832 |
| 19 Jun 13 |
352.25000 -3.25 |
352.50 | 352.25 | 352.25 | 6 |
| 18 Jun 13 |
355.50000 -0.50 |
359.10 | 355.50 | 359.10 | 2,000 |
| 17 Jun 13 |
356.00000 +3.25 |
359.40 | 352.75 | 358.63 | 3,482 |
| 14 Jun 13 |
352.75000 -3.63 |
357.90 | 352.75 | 357.90 | 1,067 |
| 13 Jun 13 |
356.37500 +4.38 |
356.38 | 354.20 | 354.20 | 1,000 |
| 12 Jun 13 |
352.00000 -0.50 |
360.00 | 352.00 | 355.00 | 10,942 |
| 11 Jun 13 |
352.50000 +1.50 |
362.98 | 351.00 | 352.25 | 15,798 |
| 10 Jun 13 |
351.00000 -5.50 |
364.57 | 351.00 | 363.00 | 6,220 |
| 07 Jun 13 |
356.50000 +4.50 |
360.00 | 350.00 | 350.00 | 3,319 |
| 06 Jun 13 |
352.00000 -2.00 |
360.00 | 352.00 | 352.25 | 276,896 |
| 05 Jun 13 |
354.00000 +2.00 |
359.00 | 353.00 | 359.00 | 298,383 |
| 04 Jun 13 |
352.00000 +14.00 |
358.25 | 351.25 | 357.00 | 241,643 |
| 03 Jun 13 |
338.00000 -10.00 |
338.25 | 338.00 | 338.25 | 60 |
| 31 May 13 |
348.00000 +4.00 |
351.12 | 345.12 | 351.12 | 4,550 |
| 30 May 13 |
344.00000 +0.50 |
349.00 | 344.00 | 349.00 | 1,650 |
| 28 May 13 |
343.50000 +0.00 |
350.00 | 340.00 | 350.00 | 1,009 |
| 23 May 13 |
343.50000 -0.50 |
349.00 | 339.04 | 339.04 | 952 |
| 22 May 13 |
344.00000 -1.00 |
345.94 | 338.98 | 345.00 | 7,856 |
| 21 May 13 |
345.00000 +5.38 |
345.00 | 336.01 | 345.00 | 967 |
| 20 May 13 |
339.62500 +0.63 |
344.50 | 334.25 | 334.25 | 4,863 |
| 17 May 13 |
339.00000 +5.00 |
339.00 | 334.00 | 334.00 | 1,689 |
| 16 May 13 |
334.00000 +1.00 |
334.00 | 333.25 | 333.25 | 2 |
| 15 May 13 |
333.00000 +0.00 |
333.50 | 333.00 | 333.25 | 530 |
| 14 May 13 |
333.00000 -2.00 |
342.06 | 333.00 | 333.25 | 252 |
| 13 May 13 |
335.00000 -5.00 |
339.00 | 333.25 | 333.25 | 12,892 |
| 10 May 13 |
340.00000 +7.00 |
340.00 | 336.75 | 336.75 | 59 |
| 09 May 13 |
333.00000 +2.00 |
333.00 | 331.25 | 331.25 | 2 |
| 08 May 13 |
331.00000 +0.00 |
331.00 | 328.25 | 328.25 | 4 |
| 07 May 13 |
331.00000 +1.00 |
338.00 | 331.00 | 331.00 | 947 |
| 03 May 13 |
330.00000 -7.00 |
331.00 | 330.00 | 331.00 | 883 |
| 02 May 13 |
337.00000 -3.00 |
337.00 | 337.00 | 337.00 | 286 |
| 01 May 13 |
340.00000 +0.00 |
340.00 | 339.00 | 339.00 | 395 |
| 30 Apr 13 |
340.00000 +5.88 |
340.00 | 331.19 | 331.19 | 879 |
| 29 Apr 13 |
334.12500 +0.63 |
338.00 | 331.19 | 335.00 | 2,556 |
| 26 Apr 13 |
333.50000 -0.50 |
340.00 | 333.50 | 340.00 | 1,994 |
| 25 Apr 13 |
334.00000 +0.00 |
340.00 | 334.00 | 340.00 | 1,395 |
| 24 Apr 13 |
334.00000 +0.00 |
340.00 | 332.50 | 340.00 | 1,938 |
| 23 Apr 13 |
334.00000 +0.00 |
340.00 | 334.00 | 340.00 | 5,837 |
| 22 Apr 13 |
334.00000 -3.00 |
335.00 | 334.00 | 335.00 | 2 |
| 19 Apr 13 |
337.00000 -3.00 |
337.00 | 328.25 | 328.25 | 1,523 |
| 18 Apr 13 |
340.00000 +6.00 |
340.00 | 328.50 | 340.00 | 2,986 |
| 17 Apr 13 |
334.00000 -1.75 |
334.25 | 334.00 | 334.25 | 2 |
| 16 Apr 13 |
335.75000 +0.88 |
335.75 | 334.00 | 335.50 | 4 |
| 15 Apr 13 |
334.87500 +1.88 |
338.00 | 334.88 | 337.92 | 2,487 |
| 12 Apr 13 |
333.00000 +1.00 |
338.00 | 333.00 | 338.00 | 1,806 |
| 11 Apr 13 |
332.00000 -5.00 |
337.73 | 329.50 | 331.25 | 4,962 |
| 10 Apr 13 |
337.00000 +1.75 |
337.06 | 330.35 | 337.06 | 642 |
| 09 Apr 13 |
335.25000 +3.25 |
337.50 | 329.42 | 337.50 | 20,042 |
| 08 Apr 13 |
332.00000 +2.00 |
335.00 | 328.50 | 333.75 | 7,796 |
| 05 Apr 13 |
330.00000 -3.00 |
338.00 | 330.00 | 333.25 | 48,148 |
| 04 Apr 13 |
333.00000 -6.00 |
338.53 | 333.00 | 333.25 | 73,123 |
| 03 Apr 13 |
339.00000 -1.75 |
341.00 | 335.00 | 335.00 | 4,025 |
| 02 Apr 13 |
340.75000 -2.25 |
340.75 | 335.00 | 335.00 | 14,015 |
| 28 Mar 13 |
343.00000 +6.13 |
343.00 | 335.00 | 341.50 | 15,339 |
| 27 Mar 13 |
336.87500 -3.88 |
336.88 | 335.50 | 335.50 | 500 |
| 26 Mar 13 |
340.75000 +7.75 |
342.50 | 335.50 | 342.50 | 2,064 |
| 25 Mar 13 |
333.00000 -3.00 |
340.00 | 333.00 | 335.50 | 16,164 |
| 22 Mar 13 |
336.00000 -11.50 |
341.36 | 335.50 | 341.36 | 3,314 |
| 21 Mar 13 |
347.50000 +9.00 |
347.50 | 345.00 | 345.00 | 16,106 |
| 20 Mar 13 |
338.50000 -4.50 |
344.50 | 336.25 | 343.00 | 7,951 |
| 19 Mar 13 |
343.00000 +11.00 |
343.00 | 334.90 | 343.00 | 6,766 |
| 18 Mar 13 |
332.00000 -10.75 |
339.75 | 332.00 | 332.00 | 1,518 |
| 15 Mar 13 |
342.75000 -0.25 |
342.75 | 334.90 | 334.90 | 16,460 |
| 14 Mar 13 |
343.00000 +11.00 |
343.00 | 332.00 | 332.25 | 8,560 |
| 13 Mar 13 |
332.00000 +0.00 |
339.37 | 332.00 | 332.25 | 4,084 |
| 12 Mar 13 |
332.00000 -8.75 |
337.50 | 332.00 | 334.80 | 17,632 |
| 11 Mar 13 |
340.75000 +5.75 |
340.75 | 334.51 | 335.01 | 25,860 |
| 08 Mar 13 |
335.00000 +1.00 |
337.85 | 335.00 | 335.00 | 37,882 |
| 07 Mar 13 |
334.00000 -5.00 |
337.09 | 334.00 | 334.00 | 5,571 |
| 06 Mar 13 |
339.00000 -3.75 |
339.31 | 333.76 | 339.31 | 15,269 |
| 05 Mar 13 |
342.75000 +4.75 |
342.75 | 332.88 | 332.88 | 6,547 |
| 04 Mar 13 |
338.00000 +3.00 |
338.00 | 331.02 | 333.50 | 26,373 |
| 01 Mar 13 |
335.00000 -3.25 |
339.50 | 334.45 | 336.50 | 6,324 |
| 28 Feb 13 |
338.25000 -3.75 |
339.69 | 334.45 | 339.52 | 379 |
| 27 Feb 13 |
342.00000 +4.25 |
342.00 | 334.35 | 334.45 | 6,016 |
| 26 Feb 13 |
337.75000 +2.75 |
340.00 | 333.75 | 334.25 | 11,585 |
| 25 Feb 13 |
335.00000 -1.50 |
343.00 | 335.00 | 336.25 | 6,679 |
| 22 Feb 13 |
336.50000 -8.50 |
342.56 | 336.25 | 336.71 | 11,954 |
| 21 Feb 13 |
345.00000 +5.00 |
345.00 | 337.69 | 342.00 | 3,157 |
| 20 Feb 13 |
340.00000 +3.75 |
342.83 | 338.25 | 338.25 | 3,199 |
| 19 Feb 13 |
336.25000 -6.25 |
344.50 | 335.00 | 343.50 | 41,758 |
| 18 Feb 13 |
342.50000 +12.88 |
344.00 | 336.41 | 338.00 | 33,391 |
| 15 Feb 13 |
329.62500 +0.25 |
330.55 | 327.00 | 327.00 | 547,604 |
| 14 Feb 13 |
329.37500 -8.63 |
330.88 | 328.44 | 330.88 | 13,613 |
| 13 Feb 13 |
338.00000 +5.00 |
338.00 | 327.48 | 333.00 | 6,476 |
| 12 Feb 13 |
333.00000 +0.00 |
333.00 | 327.83 | 331.50 | 7,006 |
| 11 Feb 13 |
333.00000 +0.00 |
333.00 | 326.00 | 328.00 | 14,346 |
| 08 Feb 13 |
333.00000 +6.00 |
333.00 | 328.50 | 331.13 | 477,911 |
| 07 Feb 13 |
327.00000 -1.00 |
333.00 | 327.00 | 331.25 | 8,487 |
| 06 Feb 13 |
328.00000 +0.00 |
330.61 | 325.44 | 330.61 | 6,417 |
| 05 Feb 13 |
328.00000 +2.50 |
330.91 | 328.00 | 329.92 | 3,850 |
| 04 Feb 13 |
325.50000 +7.50 |
329.25 | 321.38 | 329.25 | 7,881 |
| 01 Feb 13 |
318.00000 -2.00 |
332.96 | 318.00 | 326.00 | 21,475 |
| 31 Jan 13 |
320.00000 -0.75 |
324.00 | 317.00 | 323.00 | 25,325 |
| 30 Jan 13 |
320.75000 +4.75 |
323.00 | 315.98 | 320.00 | 24,222 |
| 29 Jan 13 |
316.00000 -0.25 |
319.12 | 315.00 | 315.25 | 41,785 |
| 28 Jan 13 |
316.25000 +0.50 |
316.73 | 313.25 | 313.40 | 42,260 |
| 25 Jan 13 |
315.75000 -6.00 |
324.38 | 308.50 | 319.00 | 112,990 |
| 24 Jan 13 |
321.75000 -6.25 |
330.00 | 318.00 | 327.00 | 41,115 |
| 23 Jan 13 |
328.00000 -2.25 |
332.88 | 328.00 | 329.50 | 3,168 |
| 22 Jan 13 |
330.25000 +3.25 |
333.00 | 328.65 | 329.00 | 3,873 |
| 21 Jan 13 |
327.00000 -4.00 |
333.10 | 327.00 | 327.25 | 10,112 |
| 18 Jan 13 |
331.00000 +18.00 |
334.15 | 314.80 | 320.50 | 51,616 |
| 17 Jan 13 |
313.00000 -7.00 |
323.75 | 313.00 | 323.75 | 18,282 |
| 16 Jan 13 |
320.00000 -2.50 |
323.63 | 316.92 | 322.50 | 9,221 |
| 15 Jan 13 |
322.50000 -9.50 |
328.90 | 319.98 | 325.00 | 49,965 |
| 14 Jan 13 |
332.00000 -9.00 |
338.70 | 330.00 | 335.25 | 20,583 |
| 11 Jan 13 |
341.00000 -4.00 |
345.00 | 338.25 | 344.75 | 24,817 |
| 10 Jan 13 |
345.00000 +2.50 |
346.00 | 340.10 | 342.19 | 2,258 |
| 09 Jan 13 |
342.50000 -2.50 |
346.00 | 341.19 | 346.00 | 29,989 |
| 08 Jan 13 |
345.00000 +1.75 |
345.44 | 344.75 | 344.75 | 913 |
| 07 Jan 13 |
343.25000 -4.25 |
347.00 | 336.87 | 347.00 | 41,078 |
| 04 Jan 13 |
347.50000 +4.50 |
347.50 | 339.00 | 340.00 | 7,487 |
| 03 Jan 13 |
343.00000 -0.75 |
348.50 | 338.35 | 340.00 | 6,063 |
| 02 Jan 13 |
343.75000 +0.25 |
348.45 | 338.35 | 338.35 | 6,685 |
| 31 Dec 12 |
343.50000 +0.50 |
346.25 | 343.50 | 346.25 | 376 |
| 28 Dec 12 |
343.00000 +5.00 |
345.00 | 336.31 | 345.00 | 9,267 |
| 27 Dec 12 |
338.00000 -5.50 |
346.06 | 338.00 | 338.25 | 3,138 |
| 24 Dec 12 |
343.50000 -5.00 |
343.50 | 338.46 | 338.46 | 624 |
| 21 Dec 12 |
348.50000 +5.50 |
348.50 | 338.46 | 348.00 | 2,864 |
| 20 Dec 12 |
343.00000 +0.25 |
348.00 | 338.25 | 340.00 | 10,116 |
| 19 Dec 12 |
342.75000 -3.25 |
347.25 | 342.00 | 346.48 | 5,818 |
| 18 Dec 12 |
346.00000 +3.00 |
348.31 | 340.00 | 340.00 | 10,907 |
| 17 Dec 12 |
343.00000 -1.25 |
346.56 | 340.85 | 346.56 | 7,010 |
| 14 Dec 12 |
344.25000 +4.25 |
344.25 | 340.00 | 340.00 | 4,694 |
| 13 Dec 12 |
340.00000 -8.00 |
346.56 | 340.00 | 342.00 | 4,928 |
| 12 Dec 12 |
348.00000 +8.00 |
348.00 | 342.00 | 345.00 | 14,631 |
| 11 Dec 12 |
340.00000 -10.00 |
348.00 | 340.00 | 340.00 | 24,202 |
| 10 Dec 12 |
350.00000 +6.25 |
350.00 | 337.00 | 340.25 | 6,016 |
| 07 Dec 12 |
343.75000 +3.25 |
347.00 | 341.05 | 347.00 | 16,075 |
| 06 Dec 12 |
340.50000 -2.50 |
345.28 | 340.25 | 340.25 | 10,543 |
| 05 Dec 12 |
343.00000 +0.00 |
348.70 | 340.00 | 348.70 | 17,414 |
| 04 Dec 12 |
343.00000 -0.50 |
349.75 | 340.50 | 349.50 | 51,270 |
| 03 Dec 12 |
343.50000 +3.00 |
348.25 | 340.50 | 340.50 | 33,067 |
| 30 Nov 12 |
340.50000 -6.50 |
349.69 | 340.50 | 344.00 | 24,135 |
| 29 Nov 12 |
347.00000 +6.88 |
349.75 | 334.00 | 342.00 | 17,551 |
| 28 Nov 12 |
340.12500 +4.13 |
348.75 | 334.25 | 348.75 | 83,087 |
| 27 Nov 12 |
336.00000 -1.38 |
343.75 | 334.30 | 343.75 | 7,513 |
| 26 Nov 12 |
337.37500 +0.88 |
340.75 | 337.38 | 338.00 | 967 |
| 23 Nov 12 |
336.50000 +2.50 |
342.02 | 334.35 | 339.00 | 2,043 |
| 21 Nov 12 |
334.00000 -5.25 |
339.00 | 334.00 | 335.25 | 7,356 |
| 20 Nov 12 |
339.25000 +0.00 |
339.25 | 335.25 | 335.25 | 757 |
| 19 Nov 12 |
339.25000 -5.50 |
339.25 | 336.44 | 337.63 | 2,677 |
| 16 Nov 12 |
344.75000 +0.75 |
344.75 | 336.00 | 339.33 | 15,155 |
| 15 Nov 12 |
344.00000 +1.25 |
347.90 | 342.00 | 342.00 | 11,389 |
| 14 Nov 12 |
342.75000 -6.75 |
346.38 | 342.25 | 342.50 | 1,816 |
| 13 Nov 12 |
349.50000 +0.25 |
350.00 | 344.38 | 350.00 | 15,434 |
| 12 Nov 12 |
349.25000 -0.50 |
349.50 | 343.00 | 345.00 | 7,145 |
| 09 Nov 12 |
349.75000 +8.88 |
349.75 | 336.10 | 343.75 | 39,559 |
| 08 Nov 12 |
340.87500 -0.38 |
344.75 | 339.00 | 340.22 | 13,165 |
| 07 Nov 12 |
341.25000 +4.25 |
341.75 | 336.69 | 341.75 | 6,727 |
| 06 Nov 12 |
337.00000 +0.25 |
339.50 | 332.32 | 337.17 | 11,007 |
| 05 Nov 12 |
336.75000 +4.75 |
340.00 | 329.35 | 340.00 | 44,422 |
| 02 Nov 12 |
332.00000 +0.50 |
335.00 | 330.42 | 332.00 | 20,303 |
| 01 Nov 12 |
331.50000 +1.50 |
332.00 | 328.40 | 332.00 | 9,804 |
| 31 Oct 12 |
330.00000 +2.00 |
332.00 | 321.42 | 331.75 | 26,469 |
| 30 Oct 12 |
328.00000 +3.00 |
329.00 | 323.50 | 324.30 | 7,413 |
| 29 Oct 12 |
325.00000 -4.50 |
329.06 | 320.25 | 320.25 | 10,490 |
| 26 Oct 12 |
329.50000 -2.25 |
329.50 | 324.48 | 324.48 | 7,468 |
| 25 Oct 12 |
331.75000 +5.75 |
331.75 | 322.63 | 328.50 | 8,087 |
| 24 Oct 12 |
326.00000 -14.25 |
336.25 | 320.25 | 336.25 | 32,795 |
| 23 Oct 12 |
340.25000 -14.63 |
355.00 | 340.00 | 352.75 | 30,761 |
| 22 Oct 12 |
354.87500 +0.63 |
355.00 | 350.00 | 350.00 | 24,395 |
| 19 Oct 12 |
354.25000 +9.50 |
354.25 | 338.95 | 348.00 | 16,448 |
| 18 Oct 12 |
344.75000 +14.50 |
345.00 | 330.90 | 337.75 | 17,547 |
| 17 Oct 12 |
330.25000 +3.13 |
336.26 | 329.23 | 330.00 | 27,320 |
| 16 Oct 12 |
327.12500 +3.00 |
328.00 | 323.00 | 326.00 | 26,204 |
| 15 Oct 12 |
324.12500 +2.13 |
326.54 | 318.25 | 323.00 | 49,762 |
| 12 Oct 12 |
322.00000 -1.75 |
322.00 | 318.86 | 318.86 | 5,400 |
| 11 Oct 12 |
323.75000 +5.50 |
325.75 | 319.11 | 325.75 | 12,509 |
| 10 Oct 12 |
318.25000 -3.75 |
325.00 | 317.99 | 320.50 | 6,513 |
| 09 Oct 12 |
322.00000 -9.75 |
326.52 | 321.73 | 325.25 | 5,823 |
| 08 Oct 12 |
331.75000 +8.88 |
333.00 | 318.25 | 327.50 | 27,874 |
| 05 Oct 12 |
322.87500 +0.00 |
327.00 | 318.90 | 327.00 | 9,391 |
| 04 Oct 12 |
322.87500 +1.63 |
325.19 | 319.64 | 320.10 | 6,681 |
| 03 Oct 12 |
321.25000 -6.25 |
327.25 | 320.56 | 326.50 | 6,238 |
| 02 Oct 12 |
327.50000 +0.00 |
327.50 | 318.50 | 327.50 | 15,175 |
| 01 Oct 12 |
327.50000 +2.75 |
327.50 | 321.71 | 327.50 | 305,648 |
| 28 Sep 12 |
324.75000 +2.00 |
326.75 | 316.11 | 326.75 | 8,076 |
| 27 Sep 12 |
322.75000 -0.75 |
325.00 | 320.50 | 325.00 | 11,124 |
| 26 Sep 12 |
323.50000 -4.88 |
330.00 | 318.00 | 326.75 | 16,153 |
| 25 Sep 12 |
328.37500 -0.38 |
328.38 | 321.39 | 324.55 | 25,053 |
| 24 Sep 12 |
328.75000 +0.75 |
330.41 | 325.75 | 328.00 | 9,478 |
| 21 Sep 12 |
328.00000 -3.50 |
330.66 | 328.00 | 330.66 | 22,223 |
| 20 Sep 12 |
331.50000 -1.00 |
335.00 | 323.20 | 335.00 | 8,108 |
| 19 Sep 12 |
332.50000 +0.00 |
337.69 | 328.00 | 328.00 | 18,760 |
| 18 Sep 12 |
332.50000 +2.25 |
340.00 | 331.00 | 338.00 | 24,768 |
| 17 Sep 12 |
330.25000 +2.75 |
336.65 | 326.25 | 333.25 | 28,775 |
| 14 Sep 12 |
327.50000 +1.00 |
332.00 | 323.52 | 326.00 | 56,458 |
| 13 Sep 12 |
326.50000 +3.00 |
327.70 | 318.30 | 325.00 | 15,530 |
| 12 Sep 12 |
323.50000 -6.25 |
330.70 | 321.61 | 326.00 | 28,654 |
| 11 Sep 12 |
329.75000 +4.00 |
330.00 | 320.00 | 326.00 | 18,373 |
| 10 Sep 12 |
325.75000 +21.75 |
330.00 | 306.00 | 306.00 | 131,724 |
| 07 Sep 12 |
304.00000 +8.75 |
304.00 | 295.00 | 295.00 | 3,588 |
| 06 Sep 12 |
295.25000 -6.38 |
299.00 | 294.00 | 298.25 | 5,630 |
| 05 Sep 12 |
301.62500 -0.13 |
305.75 | 301.63 | 305.75 | 2,711 |
| 04 Sep 12 |
301.75000 +0.50 |
302.40 | 301.75 | 302.00 | 1,082 |
| 03 Sep 12 |
301.25000 -0.88 |
302.58 | 298.00 | 299.50 | 5,797 |
| 31 Aug 12 |
302.12500 -2.63 |
306.00 | 299.25 | 299.25 | 15,445 |
| 30 Aug 12 |
304.75000 +4.25 |
305.39 | 295.36 | 302.60 | 10,125 |
| 29 Aug 12 |
300.50000 -3.25 |
305.00 | 298.34 | 305.00 | 6,488 |
| 28 Aug 12 |
303.75000 +5.63 |
304.00 | 297.55 | 300.00 | 14,293 |
| 24 Aug 12 |
298.12500 -1.25 |
300.00 | 297.00 | 297.50 | 21,129 |
| 23 Aug 12 |
299.37500 -9.13 |
305.00 | 294.60 | 302.00 | 12,570 |
| 22 Aug 12 |
308.50000 +2.50 |
309.75 | 300.78 | 308.00 | 6,180 |
| 21 Aug 12 |
306.00000 -4.25 |
310.00 | 300.00 | 305.25 | 20,744 |
| 20 Aug 12 |
310.25000 -1.25 |
315.00 | 305.25 | 314.75 | 20,019 |
| 17 Aug 12 |
311.50000 +3.00 |
311.50 | 305.00 | 305.00 | 3,464 |
| 16 Aug 12 |
308.50000 -2.75 |
311.55 | 305.10 | 311.55 | 6,984 |
| 15 Aug 12 |
311.25000 +2.00 |
311.25 | 308.10 | 309.02 | 6,599 |
| 14 Aug 12 |
309.25000 +1.25 |
309.25 | 306.25 | 306.25 | 6,535 |
| 13 Aug 12 |
308.00000 +6.00 |
308.00 | 294.72 | 302.50 | 15,855 |
| 10 Aug 12 |
302.00000 +3.13 |
305.00 | 295.85 | 299.00 | 18,216 |
| 09 Aug 12 |
298.87500 +3.13 |
299.00 | 293.00 | 293.00 | 10,878 |
| 08 Aug 12 |
295.75000 -8.25 |
305.00 | 295.00 | 299.00 | 12,391 |
| 07 Aug 12 |
304.00000 +2.50 |
304.00 | 297.20 | 301.00 | 4,354 |
| 06 Aug 12 |
301.50000 +1.50 |
305.00 | 300.80 | 305.00 | 1,431 |
| 03 Aug 12 |
300.00000 -3.75 |
301.75 | 298.36 | 301.75 | 8,450 |
| 02 Aug 12 |
303.75000 +1.25 |
305.50 | 297.04 | 305.50 | 9,434 |
| 01 Aug 12 |
302.50000 -7.50 |
306.94 | 299.50 | 304.50 | 16,598 |
| 31 Jul 12 |
310.00000 +8.00 |
310.00 | 301.00 | 303.00 | 22,951 |
| 30 Jul 12 |
302.00000 -0.50 |
308.85 | 294.25 | 301.00 | 14,304 |
| 27 Jul 12 |
302.50000 +5.50 |
302.50 | 293.00 | 299.75 | 21,373 |
| 26 Jul 12 |
297.00000 +10.00 |
307.00 | 290.25 | 290.25 | 22,654 |
| 25 Jul 12 |
287.00000 -3.00 |
299.75 | 287.00 | 299.75 | 10,110 |
| 24 Jul 12 |
290.00000 -10.00 |
299.80 | 290.00 | 299.75 | 7,080 |
| 23 Jul 12 |
300.00000 +10.00 |
300.00 | 290.25 | 290.25 | 6,993 |
| 20 Jul 12 |
290.00000 -8.75 |
298.01 | 287.25 | 290.00 | 19,358 |
| 19 Jul 12 |
298.75000 +13.75 |
300.00 | 285.00 | 285.00 | 35,548 |
| 18 Jul 12 |
285.00000 +0.00 |
290.00 | 280.00 | 285.00 | 671,286 |
| 17 Jul 12 |
285.00000 +0.00 |
295.50 | 285.00 | 285.00 | 27,094 |
| 16 Jul 12 |
285.00000 -4.50 |
299.00 | 285.00 | 288.25 | 13,436 |
| 13 Jul 12 |
289.50000 -1.25 |
298.00 | 289.50 | 290.25 | 15,135 |
| 12 Jul 12 |
290.75000 -5.00 |
298.75 | 290.25 | 290.25 | 12,018 |
| 11 Jul 12 |
295.75000 -8.25 |
299.53 | 291.13 | 295.75 | 8,825 |
| 10 Jul 12 |
304.00000 +0.00 |
304.16 | 295.25 | 295.25 | 30,431 |
| 09 Jul 12 |
304.00000 +23.25 |
304.00 | 280.00 | 280.25 | 42,423 |
| 06 Jul 12 |
280.75000 -4.25 |
289.00 | 280.00 | 280.00 | 11,789 |
| 05 Jul 12 |
285.00000 +6.00 |
288.07 | 278.75 | 278.75 | 18,036 |
| 04 Jul 12 |
279.00000 +12.50 |
279.00 | 269.54 | 270.50 | 4,520 |
| 03 Jul 12 |
266.50000 -5.00 |
273.50 | 265.00 | 273.50 | 1,162 |
| 02 Jul 12 |
271.50000 +2.50 |
279.75 | 264.50 | 268.00 | 24,340 |
| 29 Jun 12 |
269.00000 -1.00 |
270.00 | 263.50 | 263.50 | 2,491 |
| 28 Jun 12 |
270.00000 +10.00 |
270.00 | 270.00 | 270.00 | 32 |
| 27 Jun 12 |
260.00000 -7.13 |
270.00 | 259.51 | 270.00 | 7,558 |
| 26 Jun 12 |
267.12500 +0.00 |
270.39 | 263.00 | 263.00 | 4,321 |
| 25 Jun 12 |
267.12500 +1.25 |
271.64 | 267.13 | 271.25 | 2,877 |
| 22 Jun 12 |
265.87500 +5.63 |
270.00 | 261.17 | 261.17 | 8,431 |
| 21 Jun 12 |
260.25000 -9.75 |
271.25 | 260.25 | 269.00 | 18,496 |
| 20 Jun 12 |
270.00000 +2.88 |
271.25 | 265.00 | 271.25 | 3,738 |
| 19 Jun 12 |
267.12500 -1.88 |
270.00 | 264.00 | 269.00 | 5,217 |
| 18 Jun 12 |
269.00000 +1.25 |
269.00 | 265.00 | 265.00 | 22,302 |
| 15 Jun 12 |
267.75000 +19.75 |
267.91 | 253.25 | 262.75 | 24,295 |
| 14 Jun 12 |
248.00000 -12.00 |
263.00 | 248.00 | 249.00 | 9,307 |
| 13 Jun 12 |
260.00000 +14.25 |
260.00 | 246.25 | 259.75 | 6,785 |
| 12 Jun 12 |
245.75000 -2.25 |
259.39 | 245.25 | 245.25 | 160,426 |
| 11 Jun 12 |
248.00000 -1.50 |
259.35 | 246.25 | 246.25 | 14,061 |
| 08 Jun 12 |
249.50000 -1.50 |
256.56 | 249.50 | 251.00 | 12,034 |
| 07 Jun 12 |
251.00000 +5.50 |
252.00 | 247.75 | 247.75 | 16,370 |
| 06 Jun 12 |
245.50000 -8.50 |
256.00 | 245.50 | 251.00 | 9,044 |
| 01 Jun 12 |
254.00000 +3.00 |
257.95 | 250.00 | 250.00 | 41,433 |
| 31 May 12 |
251.00000 +0.00 |
260.00 | 251.00 | 260.00 | 2,343 |
| 30 May 12 |
251.00000 +0.00 |
259.50 | 251.00 | 251.00 | 14,987 |
| 29 May 12 |
251.00000 +14.00 |
260.00 | 248.75 | 251.75 | 29,758 |
| 28 May 12 |
237.00000 -6.50 |
245.00 | 237.00 | 237.25 | 13,356 |
| 25 May 12 |
243.50000 +6.50 |
243.50 | 235.00 | 237.00 | 8,757 |
| 24 May 12 |
237.00000 +0.00 |
248.00 | 237.00 | 237.25 | 1,012 |
| 23 May 12 |
237.00000 +0.00 |
238.00 | 237.00 | 237.25 | 1,292 |
| 22 May 12 |
237.00000 +0.00 |
248.00 | 237.00 | 237.25 | 3,220 |
| 21 May 12 |
237.00000 -7.50 |
237.75 | 237.00 | 237.25 | 4,610 |
| 18 May 12 |
244.50000 +7.50 |
249.87 | 237.75 | 237.75 | 533 |
| 17 May 12 |
237.00000 -7.50 |
245.00 | 237.00 | 245.00 | 5,466 |
| 16 May 12 |
244.50000 +1.50 |
244.50 | 235.25 | 235.25 | 8 |
| 15 May 12 |
243.00000 +8.00 |
248.00 | 237.00 | 248.00 | 3,900 |
| 14 May 12 |
235.00000 -5.25 |
249.31 | 235.00 | 240.25 | 12,530 |
| 11 May 12 |
240.25000 +5.50 |
249.75 | 235.25 | 235.25 | 30,616 |
| 10 May 12 |
234.75000 -4.63 |
246.00 | 234.75 | 236.50 | 11,920 |
| 09 May 12 |
239.37500 -1.63 |
244.49 | 236.50 | 240.25 | 17,796 |
| 08 May 12 |
241.00000 +1.00 |
243.25 | 241.00 | 241.25 | 2,405 |
| 04 May 12 |
240.00000 +0.00 |
248.00 | 240.00 | 240.00 | 9,897 |
| 03 May 12 |
240.00000 -11.50 |
252.47 | 240.00 | 251.50 | 25,221 |
| 02 May 12 |
251.50000 -5.50 |
262.43 | 251.50 | 258.00 | 26,447 |
| 01 May 12 |
257.00000 -6.50 |
267.60 | 257.00 | 267.60 | 9,650 |
| 30 Apr 12 |
263.50000 -5.50 |
268.48 | 259.25 | 268.48 | 12,628 |
| 27 Apr 12 |
269.00000 +0.00 |
269.00 | 259.61 | 268.75 | 10,072 |
| 26 Apr 12 |
269.00000 +11.50 |
269.00 | 253.00 | 260.00 | 44,299 |
| 25 Apr 12 |
257.50000 +9.00 |
259.90 | 255.85 | 259.90 | 2,649 |
| 24 Apr 12 |
248.50000 -11.50 |
259.90 | 248.50 | 248.75 | 4,717 |
| 23 Apr 12 |
260.00000 +10.00 |
263.50 | 250.60 | 263.25 | 18,568 |
| 20 Apr 12 |
250.00000 +5.00 |
259.90 | 249.87 | 253.25 | 25,579 |
| 19 Apr 12 |
245.00000 -6.00 |
245.25 | 245.00 | 245.25 | 102 |
| 18 Apr 12 |
251.00000 +1.00 |
251.00 | 250.00 | 250.00 | 2,616 |
| 17 Apr 12 |
250.00000 -6.38 |
250.00 | 245.50 | 245.50 | 819 |
| 16 Apr 12 |
256.37500 +0.63 |
256.38 | 248.04 | 248.04 | 2,795 |
| 13 Apr 12 |
255.75000 +4.75 |
257.00 | 245.00 | 256.75 | 14,661 |
| 12 Apr 12 |
251.00000 -3.25 |
254.75 | 248.65 | 254.75 | 3,304 |
| 11 Apr 12 |
254.25000 +4.25 |
254.25 | 242.25 | 242.25 | 4,220 |
| 10 Apr 12 |
250.00000 +3.00 |
250.05 | 243.71 | 249.75 | 4,395 |
| 05 Apr 12 |
247.00000 -3.00 |
250.25 | 242.35 | 242.35 | 2,059 |
| 04 Apr 12 |
250.00000 +0.75 |
250.00 | 236.00 | 250.00 | 28,686 |
| 03 Apr 12 |
249.25000 +4.25 |
250.00 | 239.62 | 239.62 | 5,560 |
| 02 Apr 12 |
245.00000 -7.00 |
250.05 | 242.35 | 250.05 | 4,116 |
| 30 Mar 12 |
252.00000 +5.13 |
252.00 | 238.84 | 243.07 | 16,192 |
| 29 Mar 12 |
246.87500 +0.88 |
246.88 | 240.94 | 246.25 | 11,156 |
| 28 Mar 12 |
246.00000 +6.00 |
246.00 | 240.25 | 240.25 | 8,200 |
| 27 Mar 12 |
240.00000 -6.25 |
253.35 | 240.00 | 251.75 | 14,113 |
| 26 Mar 12 |
246.25000 +6.25 |
251.65 | 241.45 | 251.65 | 3,830 |
| 23 Mar 12 |
240.00000 -6.50 |
250.35 | 239.57 | 246.50 | 8,865 |
| 22 Mar 12 |
246.50000 -4.00 |
252.00 | 245.00 | 252.00 | 10,968 |
| 21 Mar 12 |
250.50000 +0.25 |
252.38 | 246.46 | 250.00 | 4,707 |
| 20 Mar 12 |
250.25000 -1.63 |
250.25 | 250.00 | 250.00 | 900 |
| 19 Mar 12 |
251.87500 -6.13 |
255.99 | 251.88 | 254.79 | 6,707 |
| 16 Mar 12 |
258.00000 +8.00 |
258.00 | 252.25 | 253.25 | 30,869 |
| 15 Mar 12 |
250.00000 +3.00 |
253.80 | 250.00 | 253.00 | 28,377 |
| 14 Mar 12 |
247.00000 +7.00 |
248.00 | 240.00 | 240.00 | 14,971 |
| 13 Mar 12 |
240.00000 +0.00 |
245.74 | 240.00 | 240.00 | 2,361 |
| 12 Mar 12 |
240.00000 +0.00 |
248.00 | 240.00 | 242.00 | 1,904 |
| 09 Mar 12 |
240.00000 -6.75 |
240.00 | 240.00 | 240.00 | 403 |
| 08 Mar 12 |
246.75000 +6.00 |
249.00 | 244.95 | 249.00 | 5,404 |
| 07 Mar 12 |
240.75000 -2.25 |
243.25 | 240.75 | 243.25 | 2,502 |
| 05 Mar 12 |
243.00000 -3.50 |
248.00 | 241.76 | 248.00 | 5,545 |
| 01 Mar 12 |
246.50000 +0.00 |
248.25 | 243.15 | 246.50 | 3,183 |
| 29 Feb 12 |
246.50000 +0.00 |
252.25 | 245.00 | 252.25 | 16,505 |
| 28 Feb 12 |
246.50000 -1.75 |
249.50 | 246.50 | 249.50 | 3,325 |
| 27 Feb 12 |
248.25000 -4.00 |
248.25 | 246.60 | 246.83 | 1,735 |
| 24 Feb 12 |
252.25000 +0.00 |
253.00 | 246.82 | 246.82 | 4,473 |
| 23 Feb 12 |
252.25000 -4.25 |
255.02 | 246.80 | 247.50 | 8,754 |
| 22 Feb 12 |
256.50000 +9.25 |
257.75 | 247.57 | 257.75 | 8,409 |
| 21 Feb 12 |
247.25000 -3.25 |
247.25 | 247.25 | 247.25 | 1,608 |
| 20 Feb 12 |
250.50000 +0.75 |
253.50 | 250.50 | 253.00 | 8,311 |
| 17 Feb 12 |
249.75000 +0.50 |
253.00 | 243.45 | 253.00 | 12,266 |
| 16 Feb 12 |
249.25000 +2.25 |
252.00 | 247.60 | 252.00 | 5,241 |
| 15 Feb 12 |
247.00000 +1.00 |
256.37 | 246.25 | 246.25 | 6,614 |
| 14 Feb 12 |
246.00000 -10.00 |
257.75 | 246.00 | 247.25 | 6,064 |
| 13 Feb 12 |
256.00000 +1.00 |
257.48 | 247.25 | 252.00 | 25,210 |
| 10 Feb 12 |
255.00000 +6.75 |
257.50 | 250.75 | 253.25 | 24,676 |
| 09 Feb 12 |
248.25000 +5.25 |
248.25 | 239.52 | 239.52 | 22,969 |
| 08 Feb 12 |
243.00000 +7.75 |
243.00 | 232.40 | 239.75 | 22,910 |
| 07 Feb 12 |
235.25000 +3.50 |
243.42 | 232.25 | 232.25 | 3,940 |
| 06 Feb 12 |
231.75000 +0.00 |
236.10 | 227.25 | 236.10 | 13,152 |
| 03 Feb 12 |
231.75000 +1.00 |
233.00 | 231.75 | 231.75 | 3,342 |
| 02 Feb 12 |
230.75000 +0.13 |
236.25 | 228.45 | 236.10 | 11,332 |
| 01 Feb 12 |
230.62500 +5.63 |
236.10 | 228.45 | 236.10 | 3,259 |
| 31 Jan 12 |
225.00000 +1.50 |
235.00 | 223.25 | 223.25 | 10,825 |
| 30 Jan 12 |
223.50000 -1.13 |
227.05 | 221.40 | 221.40 | 308,902 |
| 27 Jan 12 |
224.62500 +8.00 |
225.97 | 220.00 | 220.49 | 1,216 |
| 26 Jan 12 |
216.62500 +0.13 |
220.00 | 216.50 | 216.50 | 3,097 |
| 25 Jan 12 |
216.50000 +4.50 |
216.50 | 211.40 | 211.40 | 1,100 |
| 23 Jan 12 |
212.00000 -4.50 |
220.00 | 211.25 | 211.25 | 3,207 |
| 20 Jan 12 |
216.50000 +0.00 |
216.50 | 211.40 | 211.40 | 5,707 |
| 19 Jan 12 |
216.50000 -0.13 |
220.00 | 211.40 | 211.40 | 8,207 |
| 18 Jan 12 |
216.62500 +3.63 |
220.00 | 211.88 | 211.88 | 3,499 |
| 17 Jan 12 |
213.00000 -3.50 |
220.00 | 213.00 | 220.00 | 969 |
| 16 Jan 12 |
216.50000 +1.00 |
219.00 | 212.00 | 212.00 | 5,994 |
| 13 Jan 12 |
215.50000 +0.00 |
215.50 | 212.00 | 212.00 | 1,857 |
| 12 Jan 12 |
215.50000 +0.75 |
215.50 | 213.50 | 213.50 | 2,198 |
| 11 Jan 12 |
214.75000 -4.63 |
214.75 | 213.50 | 213.50 | 8,980 |
| 10 Jan 12 |
219.37500 -3.88 |
225.88 | 219.38 | 225.88 | 212 |
| 09 Jan 12 |
223.25000 +7.75 |
226.75 | 212.25 | 226.75 | 3,787 |
| 06 Jan 12 |
215.50000 -3.88 |
219.00 | 214.50 | 219.00 | 2,137 |
| 05 Jan 12 |
219.37500 +1.88 |
219.50 | 219.38 | 219.50 | 256 |
| 04 Jan 12 |
217.50000 -7.50 |
225.50 | 214.28 | 225.50 | 62,756 |
| 30 Dec 11 |
225.00000 +13.00 |
225.00 | 219.12 | 221.00 | 16,322 |
| 21 Dec 11 |
212.00000 +0.00 |
212.25 | 212.00 | 212.25 | 1,552 |
| 20 Dec 11 |
212.00000 -1.00 |
213.50 | 212.00 | 212.25 | 5,328 |
| 19 Dec 11 |
213.00000 +0.00 |
220.00 | 212.25 | 212.25 | 4,946 |
| 16 Dec 11 |
213.00000 -3.63 |
220.85 | 213.00 | 220.82 | 3,336 |
| 15 Dec 11 |
216.62500 -3.63 |
220.48 | 213.10 | 219.82 | 4,925 |
| 14 Dec 11 |
220.25000 +6.25 |
221.50 | 213.64 | 221.25 | 3,355,854 |
| 13 Dec 11 |
214.00000 -5.38 |
214.00 | 214.00 | 214.00 | 5,120 |
| 12 Dec 11 |
219.37500 +4.13 |
219.38 | 213.87 | 213.87 | 9,172 |
| 09 Dec 11 |
215.25000 -0.75 |
225.00 | 215.25 | 225.00 | 1,546 |
| 08 Dec 11 |
216.00000 -3.50 |
216.00 | 214.43 | 214.43 | 2,000 |
| 07 Dec 11 |
219.50000 -1.75 |
226.64 | 215.00 | 226.46 | 9,638 |
| 06 Dec 11 |
221.25000 +7.75 |
227.57 | 220.00 | 227.57 | 4,197 |
| 05 Dec 11 |
213.50000 +4.50 |
223.09 | 212.75 | 212.75 | 19,510 |
| 02 Dec 11 |
209.00000 -1.25 |
212.92 | 209.00 | 212.65 | 7,191 |
| 01 Dec 11 |
210.25000 +3.75 |
210.25 | 202.00 | 210.00 | 33,793 |
| 30 Nov 11 |
206.50000 +0.25 |
212.85 | 201.78 | 201.78 | 6,420 |
| 29 Nov 11 |
206.25000 +15.25 |
212.75 | 202.75 | 202.75 | 26,089 |
| 28 Nov 11 |
191.00000 -4.88 |
191.00 | 189.15 | 189.15 | 3,953 |
| 25 Nov 11 |
195.87500 +0.88 |
200.59 | 195.88 | 200.59 | 550 |
| 24 Nov 11 |
195.00000 -10.00 |
204.27 | 192.50 | 201.25 | 30,233 |
| 23 Nov 11 |
205.00000 -3.25 |
210.00 | 201.60 | 201.60 | 8,283 |
| 22 Nov 11 |
208.25000 +0.00 |
210.00 | 201.50 | 201.50 | 8,974 |
| 21 Nov 11 |
208.25000 -2.13 |
213.00 | 206.00 | 213.00 | 3,487 |
| 18 Nov 11 |
210.37500 -0.38 |
211.95 | 210.38 | 211.95 | 922 |
| 17 Nov 11 |
210.75000 -0.25 |
210.75 | 205.35 | 205.35 | 397 |
| 16 Nov 11 |
211.00000 -1.00 |
211.00 | 211.00 | 211.00 | 40,000 |
| 15 Nov 11 |
212.00000 +3.50 |
212.00 | 207.32 | 207.32 | 2,647 |
| 11 Nov 11 |
208.50000 -2.38 |
212.50 | 205.25 | 205.25 | 4,861 |
| 10 Nov 11 |
210.87500 -1.13 |
214.00 | 205.25 | 205.25 | 1,246 |
| 08 Nov 11 |
212.00000 -1.38 |
214.68 | 212.00 | 214.68 | 1,000 |
| 04 Nov 11 |
213.37500 -4.13 |
217.50 | 210.00 | 215.00 | 32,450 |
| 03 Nov 11 |
217.50000 -10.50 |
219.10 | 215.00 | 215.00 | 4,198 |
| 02 Nov 11 |
228.00000 +4.50 |
228.00 | 225.00 | 225.00 | 127 |
| 01 Nov 11 |
223.50000 +7.00 |
223.50 | 223.50 | 223.50 | 35 |
| 31 Oct 11 |
216.50000 -4.00 |
216.50 | 215.25 | 215.25 | 48 |
| 28 Oct 11 |
220.50000 -2.00 |
220.50 | 217.00 | 217.25 | 2,242 |
| 27 Oct 11 |
222.50000 +0.00 |
223.97 | 222.50 | 223.97 | 1,000 |
| 26 Oct 11 |
222.50000 -3.00 |
225.00 | 217.77 | 225.00 | 3,180 |
| 25 Oct 11 |
225.50000 -4.50 |
231.33 | 224.88 | 225.64 | 6,006 |
| 24 Oct 11 |
230.00000 -4.00 |
233.00 | 230.00 | 233.00 | 124 |
| 21 Oct 11 |
234.00000 +5.75 |
235.00 | 225.96 | 234.75 | 9,342 |
| 20 Oct 11 |
228.25000 -7.25 |
228.25 | 228.00 | 228.25 | 4,857 |
| 19 Oct 11 |
235.50000 +0.00 |
235.50 | 235.50 | 235.50 | 1,480,000 |
| 18 Oct 11 |
235.50000 -6.00 |
235.50 | 228.95 | 235.00 | 2,648 |
| 13 Oct 11 |
241.50000 +7.00 |
241.50 | 234.50 | 239.75 | 352,188 |
| 10 Oct 11 |
234.50000 +3.25 |
239.00 | 234.50 | 239.00 | 700 |
| 07 Oct 11 |
231.25000 -3.25 |
231.25 | 231.25 | 231.25 | 35 |
| 04 Oct 11 |
234.50000 -5.50 |
238.50 | 234.50 | 238.50 | 33 |
| 03 Oct 11 |
240.00000 +1.00 |
240.00 | 240.00 | 240.00 | 7,898 |
| 27 Sep 11 |
239.00000 +8.50 |
239.75 | 239.00 | 239.75 | 54 |
| 23 Sep 11 |
230.50000 -4.00 |
230.50 | 229.00 | 229.25 | 8,350 |
| 22 Sep 11 |
234.50000 +3.75 |
234.50 | 229.54 | 229.54 | 3,489 |
| 21 Sep 11 |
230.75000 -11.25 |
233.25 | 229.00 | 233.25 | 22,044 |
| 20 Sep 11 |
242.00000 +4.25 |
243.50 | 235.55 | 243.50 | 2,501 |
| 19 Sep 11 |
237.75000 +3.00 |
243.50 | 237.75 | 242.25 | 3,950 |
| 16 Sep 11 |
234.75000 -6.25 |
234.75 | 234.75 | 234.75 | 24 |
| 15 Sep 11 |
241.00000 +3.75 |
242.25 | 241.00 | 242.25 | 537 |
| 14 Sep 11 |
237.25000 +0.50 |
237.25 | 235.00 | 235.00 | 600 |
| 13 Sep 11 |
236.75000 -2.25 |
239.75 | 230.00 | 239.75 | 2,116 |
| 12 Sep 11 |
239.00000 +4.00 |
239.75 | 239.00 | 239.75 | 2,450 |
| 08 Sep 11 |
235.00000 +7.75 |
239.09 | 235.00 | 239.09 | 1,000 |
| 06 Sep 11 |
227.25000 +0.25 |
227.25 | 227.25 | 227.25 | 16 |
| 05 Sep 11 |
227.00000 -11.75 |
239.00 | 227.00 | 227.25 | 10,317 |
| 02 Sep 11 |
238.75000 -0.50 |
238.75 | 234.13 | 234.13 | 1,951 |
| 01 Sep 11 |
239.25000 +6.75 |
239.25 | 237.00 | 237.00 | 2,201 |
| 31 Aug 11 |
232.50000 +3.50 |
236.75 | 225.25 | 229.75 | 5,737 |
| 30 Aug 11 |
229.00000 -3.00 |
234.63 | 229.00 | 234.63 | 1,900 |
| 26 Aug 11 |
232.00000 +3.00 |
234.75 | 232.00 | 234.75 | 2,176 |
| 25 Aug 11 |
229.00000 -5.50 |
234.50 | 229.00 | 229.00 | 6,118 |
| 24 Aug 11 |
234.50000 +6.50 |
234.50 | 234.50 | 234.50 | 110 |
| 22 Aug 11 |
228.00000 +5.00 |
234.45 | 228.00 | 228.00 | 7,930 |
| 19 Aug 11 |
223.00000 -5.00 |
223.00 | 221.25 | 221.25 | 692 |
| 18 Aug 11 |
228.00000 +5.25 |
228.00 | 225.00 | 225.00 | 10,000 |
| 17 Aug 11 |
222.75000 -8.75 |
236.00 | 222.00 | 236.00 | 5,114 |
| 16 Aug 11 |
231.50000 +0.00 |
231.50 | 227.13 | 227.13 | 1,048 |
| 12 Aug 11 |
231.50000 -3.50 |
235.00 | 227.13 | 235.00 | 4,468 |
| 11 Aug 11 |
235.00000 +3.50 |
237.75 | 226.68 | 237.75 | 15,456 |
| 10 Aug 11 |
231.50000 -6.50 |
238.00 | 231.50 | 238.00 | 1,636 |
| 09 Aug 11 |
238.00000 +16.00 |
238.00 | 232.00 | 232.00 | 15,086 |
| 08 Aug 11 |
222.00000 -4.00 |
231.69 | 221.00 | 221.00 | 4,489 |
| 05 Aug 11 |
226.00000 -8.88 |
227.50 | 225.00 | 225.00 | 103,064 |
| 04 Aug 11 |
234.87500 +3.13 |
238.21 | 229.50 | 237.25 | 178,659 |
| 03 Aug 11 |
231.75000 +1.00 |
232.00 | 231.25 | 231.25 | 6,414 |
| 02 Aug 11 |
230.75000 -10.75 |
235.50 | 230.75 | 235.25 | 13,697 |
| 29 Jul 11 |
241.50000 -1.00 |
246.12 | 236.00 | 240.00 | 2,637,340 |
| 28 Jul 11 |
242.50000 -1.50 |
244.00 | 242.50 | 243.00 | 3,228 |
| 27 Jul 11 |
244.00000 +5.00 |
245.50 | 242.50 | 245.00 | 16,730 |
| 26 Jul 11 |
239.00000 +0.00 |
241.88 | 238.84 | 238.84 | 3,161 |
| 25 Jul 11 |
239.00000 +4.00 |
241.88 | 239.00 | 241.88 | 2,500 |
| 22 Jul 11 |
235.00000 -2.50 |
238.45 | 235.00 | 237.75 | 5,320 |
| 21 Jul 11 |
237.50000 -5.88 |
242.00 | 237.50 | 242.00 | 10,697 |
| 20 Jul 11 |
243.37500 -9.13 |
243.38 | 242.50 | 242.50 | 10,000 |
| 19 Jul 11 |
252.50000 +4.13 |
255.00 | 252.50 | 254.75 | 1,780 |
| 18 Jul 11 |
248.37500 -0.13 |
248.38 | 242.00 | 242.00 | 11,453 |
| 15 Jul 11 |
248.50000 +0.00 |
251.63 | 244.00 | 244.75 | 6,397 |
| 14 Jul 11 |
248.50000 +0.00 |
248.50 | 244.00 | 244.00 | 3,000 |
| 13 Jul 11 |
248.50000 +3.50 |
251.63 | 244.75 | 251.63 | 1,381 |
| 12 Jul 11 |
245.00000 -4.50 |
245.25 | 245.00 | 245.25 | 2,000 |
| 11 Jul 11 |
249.50000 +4.50 |
253.98 | 246.50 | 246.75 | 26,907 |
| 08 Jul 11 |
245.00000 -7.50 |
245.50 | 245.00 | 245.25 | 9,130 |
| 07 Jul 11 |
252.50000 +4.75 |
252.50 | 249.90 | 249.90 | 600 |
| 05 Jul 11 |
247.75000 +0.25 |
248.00 | 247.75 | 248.00 | 4,635 |
| 04 Jul 11 |
247.50000 -2.63 |
251.74 | 245.00 | 245.00 | 2,650 |
| 01 Jul 11 |
250.12500 +2.63 |
250.13 | 245.15 | 246.54 | 819 |
| 30 Jun 11 |
247.50000 -2.50 |
250.00 | 245.25 | 250.00 | 10,459 |
| 29 Jun 11 |
250.00000 +3.00 |
250.00 | 245.20 | 246.01 | 8,000 |
| 28 Jun 11 |
247.00000 -4.00 |
250.00 | 245.00 | 245.25 | 6,650 |
| 27 Jun 11 |
251.00000 -1.50 |
256.32 | 245.25 | 245.25 | 7,689 |
| 24 Jun 11 |
252.50000 +6.50 |
254.27 | 252.50 | 254.27 | 1,000 |
| 23 Jun 11 |
246.00000 -2.88 |
246.00 | 245.25 | 245.25 | 50,625 |
| 22 Jun 11 |
248.87500 -1.88 |
248.88 | 245.95 | 245.95 | 750 |
| 21 Jun 11 |
250.75000 -3.00 |
259.11 | 245.00 | 245.00 | 614,747 |
| 20 Jun 11 |
253.75000 +0.25 |
260.00 | 249.75 | 250.00 | 9,128 |
| 17 Jun 11 |
253.50000 +12.00 |
257.50 | 246.00 | 246.00 | 19,614 |
| 16 Jun 11 |
241.50000 -2.50 |
244.16 | 241.50 | 243.65 | 2,495 |
| 15 Jun 11 |
244.00000 +2.38 |
245.13 | 239.00 | 245.13 | 6,043 |
| 14 Jun 11 |
241.62500 -3.88 |
246.00 | 238.88 | 244.75 | 8,225 |
| 13 Jun 11 |
245.50000 +6.00 |
245.75 | 234.00 | 240.00 | 17,076 |
| 10 Jun 11 |
239.50000 +3.38 |
240.00 | 232.00 | 240.00 | 5,619 |
| 09 Jun 11 |
236.12500 -0.25 |
240.00 | 233.80 | 239.75 | 3,300 |
| 08 Jun 11 |
236.37500 -3.63 |
236.38 | 230.00 | 230.00 | 17,609 |
| 07 Jun 11 |
240.00000 +12.00 |
240.00 | 230.00 | 235.00 | 512,446 |
| 06 Jun 11 |
228.00000 -11.00 |
230.25 | 228.00 | 230.25 | 206,403 |
| 03 Jun 11 |
239.00000 +1.00 |
239.00 | 239.00 | 239.00 | 68 |
| 01 Jun 11 |
238.00000 +5.00 |
238.00 | 238.00 | 238.00 | 31 |
| 31 May 11 |
233.00000 +4.75 |
237.68 | 233.00 | 233.00 | 7,644 |
| 27 May 11 |
228.25000 +0.25 |
234.00 | 228.25 | 228.25 | 353,014 |
| 26 May 11 |
228.00000 +0.00 |
234.00 | 228.00 | 228.25 | 2,777 |
| 25 May 11 |
228.00000 -7.50 |
228.25 | 228.00 | 228.25 | 8,904 |
| 24 May 11 |
235.50000 +2.50 |
235.50 | 231.15 | 231.15 | 4,621 |
| 23 May 11 |
233.00000 +0.50 |
233.00 | 228.00 | 228.00 | 18,717 |
| 20 May 11 |
232.50000 +2.50 |
237.00 | 230.00 | 230.00 | 18,557 |
| 19 May 11 |
230.00000 -2.00 |
240.00 | 229.50 | 230.25 | 33,544 |
| 18 May 11 |
232.00000 -9.75 |
232.25 | 232.00 | 232.25 | 3,678 |
| 16 May 11 |
241.75000 +4.25 |
241.75 | 241.75 | 241.75 | 36 |
| 13 May 11 |
237.50000 +0.00 |
241.25 | 237.50 | 241.25 | 2,480 |
| 12 May 11 |
237.50000 -1.00 |
241.25 | 237.50 | 241.25 | 1,200 |
| 11 May 11 |
238.50000 -6.00 |
238.50 | 235.00 | 235.00 | 32,021 |
| 10 May 11 |
244.50000 +4.50 |
244.50 | 239.35 | 240.00 | 8,490 |
| 09 May 11 |
240.00000 -5.00 |
240.00 | 235.00 | 235.00 | 3,365 |
| 06 May 11 |
245.00000 +6.75 |
245.00 | 230.00 | 235.00 | 30,862 |
| 05 May 11 |
238.25000 -2.75 |
242.25 | 237.00 | 237.00 | 2,916 |
| 04 May 11 |
241.00000 +0.00 |
241.00 | 237.00 | 237.00 | 3,400 |
| 03 May 11 |
241.00000 +2.50 |
242.70 | 234.20 | 237.00 | 15,858 |
| 28 Apr 11 |
238.50000 +3.50 |
241.75 | 232.00 | 232.00 | 1,019 |
| 26 Apr 11 |
235.00000 -7.00 |
236.50 | 235.00 | 236.50 | 800 |
| 20 Apr 11 |
242.00000 +5.50 |
242.00 | 234.00 | 242.00 | 197,926 |
| 19 Apr 11 |
236.50000 -0.50 |
236.50 | 231.20 | 231.20 | 648 |
| 18 Apr 11 |
237.00000 -1.00 |
239.50 | 232.70 | 238.00 | 8,008 |
| 15 Apr 11 |
238.00000 +0.00 |
238.00 | 232.92 | 237.00 | 11,167 |
| 14 Apr 11 |
238.00000 +3.00 |
238.00 | 238.00 | 238.00 | 1,573 |
| 13 Apr 11 |
235.00000 -0.13 |
236.50 | 235.00 | 236.50 | 1,850 |
| 12 Apr 11 |
235.12500 -0.88 |
235.13 | 232.00 | 232.00 | 2,386 |
| 11 Apr 11 |
236.00000 +1.00 |
236.40 | 236.00 | 236.40 | 2,894 |
| 08 Apr 11 |
235.00000 +1.00 |
238.00 | 235.00 | 238.00 | 4,608 |
| 07 Apr 11 |
234.00000 +1.50 |
235.00 | 234.00 | 235.00 | 1,000 |
| 05 Apr 11 |
232.50000 -6.50 |
239.00 | 232.50 | 239.00 | 54,776 |
| 04 Apr 11 |
239.00000 +5.00 |
242.00 | 236.70 | 242.00 | 3,283 |
| 01 Apr 11 |
234.00000 -1.00 |
240.00 | 234.00 | 235.00 | 2,842 |
| 31 Mar 11 |
235.00000 -3.50 |
235.00 | 235.00 | 235.00 | 1,332 |
| 30 Mar 11 |
238.50000 +0.00 |
238.50 | 235.00 | 236.00 | 16,087 |
| 29 Mar 11 |
238.50000 +0.50 |
238.50 | 232.00 | 233.00 | 9,299 |
| 28 Mar 11 |
238.00000 +3.50 |
238.00 | 233.00 | 233.00 | 4,036 |
| 25 Mar 11 |
234.50000 +4.50 |
237.20 | 234.50 | 237.20 | 2,107 |
| 24 Mar 11 |
230.00000 -5.00 |
238.00 | 227.00 | 227.00 | 10,416 |
| 23 Mar 11 |
235.00000 +8.00 |
235.00 | 235.00 | 235.00 | 68 |
| 22 Mar 11 |
227.00000 +0.00 |
234.00 | 227.00 | 227.00 | 53,607 |
| 21 Mar 11 |
227.00000 +1.00 |
236.80 | 227.00 | 236.80 | 1,515 |
| 18 Mar 11 |
226.00000 -7.50 |
226.00 | 226.00 | 226.00 | 3,589 |
| 17 Mar 11 |
233.50000 +0.00 |
239.00 | 228.00 | 239.00 | 6,438 |
| 15 Mar 11 |
233.50000 -3.50 |
234.00 | 228.00 | 230.00 | 45,782 |
| 14 Mar 11 |
237.00000 +0.00 |
237.00 | 234.20 | 234.20 | 6,443 |
| 11 Mar 11 |
237.00000 -2.00 |
240.00 | 234.36 | 240.00 | 4,012 |
| 10 Mar 11 |
239.00000 +1.00 |
244.04 | 234.00 | 234.00 | 6,706 |
| 09 Mar 11 |
238.00000 +2.00 |
238.00 | 237.00 | 237.00 | 4,625 |
| 08 Mar 11 |
236.00000 -1.13 |
240.00 | 230.00 | 230.00 | 5,972 |
| 07 Mar 11 |
237.12500 +2.63 |
240.00 | 232.79 | 234.10 | 22,467 |
| 03 Mar 11 |
234.50000 +2.75 |
238.20 | 230.00 | 230.00 | 1,317 |
| 02 Mar 11 |
231.75000 -8.00 |
235.00 | 231.75 | 233.00 | 35,900 |
| 01 Mar 11 |
239.75000 +6.75 |
239.75 | 234.00 | 234.00 | 2,636 |
| 28 Feb 11 |
233.00000 -1.50 |
237.08 | 233.00 | 237.08 | 3,590 |
| 24 Feb 11 |
234.50000 -1.50 |
239.00 | 233.00 | 239.00 | 10,800 |
| 23 Feb 11 |
236.00000 +0.50 |
236.00 | 232.70 | 233.00 | 32,000 |
| 22 Feb 11 |
235.50000 -1.50 |
235.50 | 227.00 | 227.00 | 23,948 |
| 21 Feb 11 |
237.00000 +0.50 |
237.00 | 235.00 | 235.00 | 1,620 |
| 18 Feb 11 |
236.50000 +7.00 |
236.50 | 225.00 | 225.00 | 8,987 |
| 17 Feb 11 |
229.50000 -0.50 |
232.86 | 229.50 | 232.86 | 2,131 |
| 16 Feb 11 |
230.00000 +1.00 |
232.60 | 227.50 | 227.50 | 3,750 |
| 15 Feb 11 |
229.00000 +0.50 |
232.02 | 227.00 | 227.00 | 5,699 |
| 14 Feb 11 |
228.50000 +0.50 |
233.00 | 228.50 | 233.00 | 454 |
| 11 Feb 11 |
228.00000 -0.50 |
228.25 | 227.75 | 227.75 | 2,033 |
| 10 Feb 11 |
228.50000 +1.00 |
228.75 | 228.25 | 228.25 | 3,114 |
| 09 Feb 11 |
227.50000 +2.00 |
227.75 | 227.25 | 227.75 | 2,305 |
| 08 Feb 11 |
225.50000 +0.00 |
225.75 | 225.25 | 225.50 | 4,631 |
| 07 Feb 11 |
225.50000 +2.00 |
228.00 | 225.50 | 227.00 | 6,867 |
| 04 Feb 11 |
223.50000 +2.50 |
223.75 | 223.25 | 223.25 | 7,451 |
| 03 Feb 11 |
221.00000 +1.00 |
221.00 | 215.00 | 215.00 | 4,461 |
| 02 Feb 11 |
220.00000 -14.50 |
231.00 | 219.00 | 231.00 | 36,721 |
| 01 Feb 11 |
234.50000 -10.00 |
236.00 | 234.50 | 236.00 | 9,913 |
| 31 Jan 11 |
244.50000 +7.50 |
244.50 | 240.00 | 240.00 | 19,629 |
| 28 Jan 11 |
237.00000 +6.50 |
239.00 | 237.00 | 239.00 | 9,513 |
| 27 Jan 11 |
230.50000 -8.50 |
239.00 | 230.50 | 238.00 | 43,586 |
| 26 Jan 11 |
239.00000 +4.50 |
239.00 | 239.00 | 239.00 | 622 |
| 25 Jan 11 |
234.50000 +0.00 |
239.00 | 228.00 | 239.00 | 4,957 |
| 24 Jan 11 |
234.50000 +3.25 |
234.75 | 234.25 | 234.25 | 3,607 |
| 21 Jan 11 |
231.25000 -6.25 |
233.00 | 231.25 | 233.00 | 12,899 |
| 20 Jan 11 |
237.50000 +9.50 |
240.00 | 235.00 | 235.00 | 19,424 |
| 19 Jan 11 |
228.00000 -7.00 |
235.00 | 228.00 | 235.00 | 18,679 |
| 18 Jan 11 |
235.00000 -3.00 |
240.00 | 235.00 | 240.00 | 25,235 |
| 17 Jan 11 |
238.00000 -4.50 |
239.50 | 237.00 | 239.50 | 27,753 |
| 14 Jan 11 |
242.50000 +0.50 |
242.75 | 242.25 | 242.25 | 8,740 |
| 13 Jan 11 |
242.00000 -2.50 |
250.00 | 242.00 | 249.00 | 12,987 |
| 12 Jan 11 |
244.50000 +3.25 |
244.75 | 244.25 | 244.75 | 16,213 |
| 11 Jan 11 |
241.25000 +9.75 |
241.25 | 236.50 | 236.50 | 23,726 |
| 10 Jan 11 |
231.50000 +0.00 |
231.75 | 231.25 | 231.75 | 22,530 |
| 07 Jan 11 |
231.50000 +3.50 |
231.75 | 231.25 | 231.25 | 52,770 |
| 06 Jan 11 |
228.00000 +3.00 |
234.00 | 228.00 | 231.50 | 15,226 |
| 05 Jan 11 |
225.00000 -9.00 |
230.00 | 225.00 | 230.00 | 19,714 |
| 04 Jan 11 |
234.00000 -1.50 |
234.25 | 233.75 | 234.25 | 13,366 |
| 31 Dec 10 |
235.50000 +4.50 |
235.75 | 235.25 | 235.75 | 14,798 |
| 30 Dec 10 |
231.00000 -17.00 |
250.00 | 231.00 | 246.00 | 51,954 |
| 29 Dec 10 |
248.00000 +10.50 |
250.00 | 240.00 | 240.00 | 15,988 |
| 24 Dec 10 |
237.50000 +0.75 |
237.75 | 237.25 | 237.25 | 988 |
| 23 Dec 10 |
236.75000 +13.75 |
243.00 | 225.00 | 226.00 | 61,470 |
| 22 Dec 10 |
223.00000 +14.00 |
223.00 | 206.00 | 206.00 | 25,292 |
| 21 Dec 10 |
209.00000 +8.00 |
215.00 | 197.00 | 197.00 | 18,668 |
| 20 Dec 10 |
201.00000 +8.25 |
205.00 | 198.00 | 198.00 | 55,575 |
| 17 Dec 10 |
192.75000 +11.50 |
198.00 | 181.00 | 181.25 | 35,604 |
| 16 Dec 10 |
181.25000 +5.75 |
181.25 | 171.00 | 171.00 | 105 |
| 15 Dec 10 |
175.50000 +0.00 |
175.75 | 175.25 | 175.25 | 15,002 |
| 14 Dec 10 |
175.50000 +0.50 |
175.75 | 175.25 | 175.75 | 7,410 |
| 10 Dec 10 |
175.00000 +0.00 |
175.25 | 174.75 | 174.75 | 7,023 |
| 09 Dec 10 |
175.00000 +0.50 |
175.25 | 174.75 | 174.75 | 8,800 |
| 08 Dec 10 |
174.50000 -1.00 |
174.75 | 174.25 | 174.75 | 4,263 |
| 07 Dec 10 |
175.50000 -0.50 |
175.50 | 169.00 | 169.00 | 46,691 |
| 06 Dec 10 |
176.00000 +8.00 |
176.00 | 168.00 | 168.25 | 26,924 |
| 03 Dec 10 |
168.00000 -6.00 |
169.00 | 168.00 | 169.00 | 7,605 |
| 02 Dec 10 |
174.00000 -1.50 |
174.25 | 173.75 | 173.75 | 2,615 |
| 01 Dec 10 |
175.50000 +8.50 |
181.00 | 175.00 | 179.00 | 63,139 |
| 30 Nov 10 |
167.00000 +2.50 |
167.00 | 160.50 | 160.50 | 15,187 |
| 29 Nov 10 |
164.50000 +3.00 |
164.75 | 164.25 | 164.75 | 15,000 |
| 24 Nov 10 |
161.50000 -1.50 |
161.75 | 161.25 | 161.25 | 6,450 |
| 23 Nov 10 |
163.00000 +3.00 |
163.25 | 162.75 | 162.75 | 1,680 |
| 19 Nov 10 |
160.00000 -1.50 |
160.25 | 159.75 | 159.75 | 4,500 |
| 18 Nov 10 |
161.50000 +2.50 |
161.75 | 161.25 | 161.25 | 445,626 |
| 17 Nov 10 |
159.00000 -2.50 |
159.25 | 158.75 | 159.25 | 924 |
| 16 Nov 10 |
161.50000 +1.00 |
161.75 | 161.25 | 161.25 | 5,900 |
| 15 Nov 10 |
160.50000 -1.75 |
160.75 | 160.25 | 160.75 | 16,892 |
| 12 Nov 10 |
162.25000 +0.00 |
162.50 | 162.00 | 162.00 | 7,960 |
| 11 Nov 10 |
162.25000 +3.25 |
162.25 | 158.00 | 159.00 | 1,439 |
| 10 Nov 10 |
159.00000 -2.00 |
159.00 | 159.00 | 159.00 | 23 |
| 09 Nov 10 |
161.00000 -1.75 |
161.00 | 160.00 | 160.00 | 6,128 |
| 08 Nov 10 |
162.75000 +0.00 |
163.00 | 162.50 | 163.00 | 5,409 |
| 05 Nov 10 |
162.75000 +1.00 |
162.75 | 160.00 | 160.00 | 2,000 |
| 03 Nov 10 |
161.75000 -5.25 |
161.75 | 161.00 | 161.00 | 6,500 |
| 29 Oct 10 |
167.00000 +4.00 |
167.00 | 167.00 | 167.00 | 3,553 |
| 28 Oct 10 |
163.00000 +1.00 |
163.25 | 162.75 | 163.20 | 2,026 |
| 27 Oct 10 |
162.00000 -2.00 |
162.25 | 161.75 | 161.75 | 207 |
| 26 Oct 10 |
164.00000 +2.00 |
164.00 | 162.00 | 162.00 | 3,383 |
| 25 Oct 10 |
162.00000 -2.50 |
162.00 | 162.00 | 162.00 | 449 |
| 22 Oct 10 |
164.50000 +0.75 |
164.75 | 164.25 | 164.25 | 50,892 |
| 21 Oct 10 |
163.75000 -1.25 |
168.00 | 163.75 | 168.00 | 3,372 |
| 20 Oct 10 |
165.00000 +3.50 |
165.00 | 165.00 | 165.00 | 187 |
| 18 Oct 10 |
161.50000 -3.00 |
161.75 | 161.25 | 161.75 | 10,484 |
| 15 Oct 10 |
164.50000 -1.00 |
164.75 | 164.25 | 164.25 | 5,737 |
| 14 Oct 10 |
165.50000 -2.00 |
168.00 | 165.50 | 168.00 | 14,932 |
| 13 Oct 10 |
167.50000 -0.50 |
168.00 | 167.50 | 168.00 | 31,408 |
| 12 Oct 10 |
168.00000 +1.50 |
168.00 | 168.00 | 168.00 | 4,309 |
| 11 Oct 10 |
166.50000 +5.00 |
168.00 | 165.00 | 165.00 | 22,072 |
| 07 Oct 10 |
161.50000 +0.00 |
161.75 | 161.25 | 161.75 | 2,179 |
| 06 Oct 10 |
161.50000 +0.00 |
161.75 | 161.25 | 161.75 | 1,189 |
| 05 Oct 10 |
161.50000 -2.50 |
161.75 | 161.25 | 161.75 | 593 |
| 01 Oct 10 |
164.00000 +0.00 |
164.25 | 163.75 | 164.25 | 8,440 |
| 29 Sep 10 |
164.00000 +1.25 |
164.00 | 160.00 | 160.00 | 2,000 |
| 28 Sep 10 |
162.75000 -2.25 |
170.00 | 162.75 | 170.00 | 19,096 |
| 27 Sep 10 |
165.00000 +0.00 |
165.25 | 164.75 | 165.25 | 5,000 |
| 24 Sep 10 |
165.00000 +0.00 |
165.25 | 164.75 | 165.25 | 3,000 |
| 21 Sep 10 |
165.00000 +4.00 |
165.25 | 164.75 | 165.25 | 11,212 |
| 20 Sep 10 |
161.00000 +0.00 |
161.25 | 160.75 | 160.75 | 3,355 |
| 17 Sep 10 |
161.00000 -0.75 |
161.00 | 155.00 | 155.00 | 38,436 |
| 15 Sep 10 |
161.75000 -4.25 |
167.00 | 161.75 | 167.00 | 2,241 |
| 14 Sep 10 |
166.00000 +5.00 |
166.00 | 166.00 | 166.00 | 192 |
| 13 Sep 10 |
161.00000 +0.00 |
167.00 | 161.00 | 167.00 | 5,350 |
| 10 Sep 10 |
161.00000 +6.00 |
167.00 | 161.00 | 167.00 | 2,527 |
| 09 Sep 10 |
155.00000 -3.50 |
155.00 | 155.00 | 155.00 | 27 |
| 08 Sep 10 |
158.50000 -2.50 |
158.75 | 158.25 | 158.25 | 11,992 |
| 06 Sep 10 |
161.00000 +3.50 |
161.00 | 160.00 | 160.00 | 7,076 |
| 03 Sep 10 |
157.50000 -6.50 |
158.25 | 157.50 | 158.25 | 6,886 |
| 02 Sep 10 |
164.00000 -5.00 |
164.25 | 163.75 | 163.75 | 6,947 |
| 31 Aug 10 |
169.00000 +1.50 |
169.25 | 168.75 | 169.25 | 3,000 |
| 27 Aug 10 |
167.50000 +6.50 |
167.50 | 167.00 | 167.00 | 2,400 |
| 26 Aug 10 |
161.00000 +0.00 |
167.00 | 161.00 | 167.00 | 900 |
| 23 Aug 10 |
161.00000 +2.50 |
167.00 | 161.00 | 165.00 | 5,771 |
| 20 Aug 10 |
158.50000 +0.00 |
158.75 | 158.25 | 158.50 | 15,000 |
| 19 Aug 10 |
158.50000 +8.50 |
158.75 | 158.25 | 158.25 | 21,326 |
| 18 Aug 10 |
150.00000 -5.00 |
150.00 | 150.00 | 150.00 | 13,617 |
| 17 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 644 |
| 16 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 11,665 |
| 13 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 49,870 |
| 12 Aug 10 |
155.00000 -4.00 |
155.25 | 154.75 | 154.75 | 13,598 |
| 11 Aug 10 |
159.00000 +1.00 |
159.00 | 155.00 | 157.00 | 65,750 |
| 10 Aug 10 |
158.00000 -5.50 |
158.25 | 157.75 | 158.25 | 7,846 |
| 09 Aug 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 52,484 |
| 06 Aug 10 |
163.50000 -6.50 |
163.75 | 163.25 | 163.25 | 2,577 |
| 05 Aug 10 |
170.00000 +6.50 |
170.00 | 170.00 | 170.00 | 5,759 |
| 03 Aug 10 |
163.50000 +0.00 |
163.50 | 157.00 | 157.00 | 1,590 |
| 02 Aug 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 350 |
| 29 Jul 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 480 |
| 28 Jul 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 2,155 |
| 27 Jul 10 |
163.50000 +6.00 |
163.75 | 163.25 | 163.25 | 6,000 |
| 23 Jul 10 |
157.50000 +0.50 |
166.00 | 157.50 | 166.00 | 3,325 |
| 22 Jul 10 |
157.00000 -12.75 |
157.00 | 157.00 | 157.00 | 1,062 |
| 21 Jul 10 |
169.75000 +4.75 |
170.00 | 169.75 | 170.00 | 3,827 |
| 19 Jul 10 |
165.00000 -5.00 |
170.00 | 165.00 | 170.00 | 143 |
| 15 Jul 10 |
170.00000 -3.50 |
175.00 | 170.00 | 175.00 | 12,386 |
| 12 Jul 10 |
173.50000 -6.50 |
173.50 | 167.00 | 167.00 | 600 |
| 09 Jul 10 |
180.00000 +7.50 |
180.00 | 180.00 | 180.00 | 50 |
| 08 Jul 10 |
172.50000 -6.00 |
175.00 | 172.50 | 175.00 | 1,250 |
| 06 Jul 10 |
178.50000 +1.50 |
182.00 | 178.50 | 182.00 | 11 |
| 02 Jul 10 |
177.00000 -3.00 |
177.00 | 177.00 | 177.00 | 3,000 |
| 01 Jul 10 |
180.00000 -2.00 |
180.00 | 180.00 | 180.00 | 401 |
| 30 Jun 10 |
182.00000 +2.00 |
182.00 | 182.00 | 182.00 | 32 |
| 29 Jun 10 |
180.00000 +2.00 |
180.00 | 171.00 | 171.00 | 10,004 |
| 28 Jun 10 |
178.00000 +5.50 |
178.00 | 170.00 | 173.50 | 21,753 |
| 22 Jun 10 |
172.50000 +7.50 |
172.75 | 172.25 | 172.25 | 2,776 |
| 17 Jun 10 |
165.00000 -7.50 |
165.00 | 165.00 | 165.00 | 31 |
| 16 Jun 10 |
172.50000 -2.50 |
172.75 | 172.25 | 172.75 | 280,000 |
| 14 Jun 10 |
175.00000 +4.50 |
175.25 | 174.75 | 175.00 | 25,000 |
| 11 Jun 10 |
170.50000 -9.50 |
175.00 | 170.50 | 175.00 | 3,750 |
| 10 Jun 10 |
180.00000 +5.00 |
180.25 | 179.75 | 180.00 | 8,000 |
| 09 Jun 10 |
175.00000 -7.00 |
182.00 | 175.00 | 182.00 | 111,923 |
| 08 Jun 10 |
182.00000 -11.50 |
187.00 | 182.00 | 187.00 | 27,608 |
| 07 Jun 10 |
193.50000 +8.00 |
193.50 | 189.00 | 189.00 | 2,500 |
| 04 Jun 10 |
185.50000 +5.50 |
185.75 | 185.25 | 185.75 | 8,028 |
| 03 Jun 10 |
180.00000 -2.00 |
180.25 | 179.75 | 180.25 | 2,536 |
| 01 Jun 10 |
182.00000 +0.00 |
182.25 | 181.75 | 182.25 | 240 |
| 28 May 10 |
182.00000 -9.00 |
182.25 | 181.75 | 181.75 | 7,634 |
| 26 May 10 |
191.00000 +11.00 |
191.00 | 191.00 | 191.00 | 1,199 |
| 25 May 10 |
180.00000 -11.00 |
180.00 | 180.00 | 180.00 | 1 |
| 24 May 10 |
191.00000 +12.50 |
191.00 | 180.00 | 180.00 | 21,543 |
| 21 May 10 |
178.50000 -3.00 |
181.00 | 178.50 | 181.00 | 6,000 |
| 20 May 10 |
181.50000 -8.50 |
185.00 | 181.00 | 185.00 | 6,880 |
| 17 May 10 |
190.00000 -7.50 |
190.00 | 189.00 | 189.00 | 11,282 |
| 13 May 10 |
197.50000 +3.25 |
197.75 | 197.25 | 197.75 | 1,570 |
| 10 May 10 |
194.25000 +0.75 |
199.75 | 192.00 | 192.00 | 7,422 |
| 07 May 10 |
193.50000 -6.50 |
195.00 | 192.00 | 192.00 | 19,565 |
| 06 May 10 |
200.00000 +0.00 |
200.00 | 196.00 | 196.00 | 161 |
| 05 May 10 |
200.00000 +0.00 |
200.00 | 194.25 | 194.25 | 20,916 |
| 04 May 10 |
200.00000 +1.75 |
200.25 | 199.75 | 200.00 | 584 |
| 29 Apr 10 |
198.25000 -0.75 |
204.00 | 192.50 | 193.25 | 8,952 |
| 28 Apr 10 |
199.00000 +5.00 |
204.00 | 199.00 | 204.00 | 3,530 |
| 27 Apr 10 |
194.00000 -5.00 |
194.00 | 194.00 | 194.00 | 3,439 |
| 26 Apr 10 |
199.00000 +3.00 |
199.25 | 198.75 | 199.25 | 20,993 |
| 23 Apr 10 |
196.00000 +3.75 |
196.00 | 190.00 | 190.00 | 2,272 |
| 22 Apr 10 |
192.25000 -4.25 |
200.00 | 190.25 | 193.00 | 8,249 |
| 21 Apr 10 |
196.50000 -3.00 |
196.75 | 196.25 | 196.75 | 4,750 |
| 20 Apr 10 |
199.50000 +12.00 |
199.50 | 195.00 | 195.00 | 6,810 |
| 19 Apr 10 |
187.50000 -1.50 |
187.75 | 187.25 | 187.25 | 1,359 |
| 16 Apr 10 |
189.00000 +0.00 |
189.25 | 188.75 | 189.25 | 2,500 |
| 15 Apr 10 |
189.00000 +8.75 |
189.00 | 184.00 | 184.00 | 10,654 |
| 14 Apr 10 |
180.25000 +6.75 |
180.25 | 168.00 | 168.00 | 30,049 |
| 13 Apr 10 |
173.50000 -1.00 |
173.75 | 173.25 | 173.75 | 2,909 |
| 12 Apr 10 |
174.50000 -1.00 |
179.00 | 174.50 | 179.00 | 364,070 |
| 09 Apr 10 |
175.50000 -1.00 |
175.75 | 175.25 | 175.75 | 26,634 |
| 08 Apr 10 |
176.50000 +5.50 |
176.75 | 176.25 | 176.50 | 220,000 |
| 07 Apr 10 |
171.00000 -4.50 |
171.00 | 171.00 | 171.00 | 4,024 |
| 06 Apr 10 |
175.50000 -6.50 |
175.75 | 175.25 | 175.75 | 3,464 |
| 31 Mar 10 |
182.00000 +5.00 |
182.00 | 182.00 | 182.00 | 105,800 |
| 30 Mar 10 |
177.00000 +0.00 |
177.25 | 176.75 | 176.75 | 9,750 |
| 29 Mar 10 |
177.00000 -0.50 |
177.25 | 176.75 | 176.75 | 8,060 |
| 26 Mar 10 |
177.50000 +0.00 |
180.00 | 177.50 | 180.00 | 7,332 |
| 25 Mar 10 |
177.50000 -3.50 |
180.00 | 177.50 | 180.00 | 3,386 |
| 24 Mar 10 |
181.00000 -6.00 |
182.00 | 181.00 | 182.00 | 28 |
| 23 Mar 10 |
187.00000 +1.50 |
187.00 | 180.00 | 182.00 | 106,581 |
| 22 Mar 10 |
185.50000 -1.50 |
185.75 | 185.25 | 185.25 | 6,040 |
| 19 Mar 10 |
187.00000 -5.00 |
187.00 | 183.00 | 183.00 | 6,140 |
| 18 Mar 10 |
192.00000 +9.00 |
192.00 | 183.00 | 184.00 | 1,089 |
| 17 Mar 10 |
183.00000 -1.00 |
184.00 | 183.00 | 184.00 | 12,958 |
| 16 Mar 10 |
184.00000 +4.00 |
185.00 | 184.00 | 185.00 | 6,069 |
| 15 Mar 10 |
180.00000 -0.50 |
180.00 | 180.00 | 180.00 | 192 |
| 12 Mar 10 |
180.50000 +0.50 |
180.50 | 180.00 | 180.00 | 317 |
| 10 Mar 10 |
180.00000 -0.50 |
180.00 | 180.00 | 180.00 | 99 |
| 09 Mar 10 |
180.50000 +3.50 |
180.50 | 180.00 | 180.00 | 7,217 |
| 08 Mar 10 |
177.00000 -3.00 |
177.00 | 173.00 | 174.00 | 9,720 |
| 05 Mar 10 |
180.00000 +4.00 |
180.25 | 179.75 | 179.75 | 9,097 |
| 03 Mar 10 |
176.00000 -8.00 |
176.00 | 176.00 | 176.00 | 79 |
| 02 Mar 10 |
184.00000 +13.00 |
187.00 | 176.00 | 176.00 | 14,000 |
| 25 Feb 10 |
171.00000 +0.00 |
171.00 | 170.00 | 170.00 | 6,560 |
| 24 Feb 10 |
171.00000 +3.50 |
171.25 | 170.75 | 170.75 | 2,500 |
| 22 Feb 10 |
167.50000 -2.50 |
172.00 | 167.50 | 172.00 | 55,839 |
| 19 Feb 10 |
170.00000 +1.00 |
170.00 | 165.00 | 165.00 | 2,381 |
| 18 Feb 10 |
169.00000 -5.75 |
176.00 | 169.00 | 175.75 | 3,463 |
| 16 Feb 10 |
174.75000 +1.25 |
174.75 | 174.75 | 174.75 | 9,710 |
| 15 Feb 10 |
173.50000 +3.50 |
173.75 | 173.25 | 173.75 | 8,824 |
| 11 Feb 10 |
170.00000 +17.75 |
170.00 | 164.75 | 164.75 | 5,768 |
| 09 Feb 10 |
152.25000 -1.75 |
152.50 | 152.00 | 152.50 | 1,000 |
| 08 Feb 10 |
154.00000 +3.75 |
154.00 | 148.00 | 148.25 | 1,555 |
| 05 Feb 10 |
150.25000 -4.75 |
155.00 | 150.25 | 155.00 | 9,900 |
| 04 Feb 10 |
155.00000 -5.00 |
159.75 | 150.00 | 150.25 | 7,469 |
| 03 Feb 10 |
160.00000 +1.75 |
160.00 | 160.00 | 160.00 | 9,056 |
| 02 Feb 10 |
158.25000 -4.25 |
160.25 | 158.25 | 160.25 | 2,400 |
| 01 Feb 10 |
162.50000 +0.00 |
168.00 | 162.50 | 167.75 | 4,000 |
| 29 Jan 10 |
162.50000 -2.50 |
162.75 | 162.25 | 162.25 | 2,000 |
| 28 Jan 10 |
165.00000 +0.00 |
165.25 | 164.75 | 164.75 | 289 |
| 21 Jan 10 |
165.00000 +0.00 |
171.00 | 165.00 | 171.00 | 2,056 |
| 20 Jan 10 |
165.00000 -1.00 |
165.00 | 159.00 | 159.00 | 313 |
| 18 Jan 10 |
166.00000 +7.00 |
166.25 | 165.75 | 166.25 | 2,942 |
| 15 Jan 10 |
159.00000 +0.00 |
159.00 | 159.00 | 159.00 | 228 |
| 14 Jan 10 |
159.00000 -4.00 |
159.00 | 159.00 | 159.00 | 860 |
| 13 Jan 10 |
163.00000 -1.50 |
163.25 | 162.75 | 163.00 | 18,500 |
| 12 Jan 10 |
164.50000 -7.00 |
175.00 | 164.50 | 175.00 | 10,581 |
| 11 Jan 10 |
171.50000 +1.00 |
171.75 | 171.25 | 171.25 | 27,000 |
| 08 Jan 10 |
170.50000 -5.50 |
170.75 | 170.25 | 170.75 | 3,591 |
| 07 Jan 10 |
176.00000 -2.00 |
176.00 | 172.00 | 173.00 | 6,733 |
| 06 Jan 10 |
178.00000 -1.00 |
178.25 | 177.75 | 178.25 | 2,429 |
| 05 Jan 10 |
179.00000 +0.00 |
179.00 | 175.00 | 175.00 | 125 |
| 04 Jan 10 |
179.00000 +5.00 |
179.25 | 178.75 | 178.75 | 1,219 |
| 29 Dec 09 |
174.00000 +0.00 |
174.00 | 174.00 | 174.00 | 20 |
Vp PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
538.00000 -4.00 |
544.60 | 533.00 | 544.00 | 7,006 |
| 19 Oct 26 |
542.00000 +12.00 |
550.00 | 532.70 | 548.00 | 27,971 |
| 16 Oct 26 |
530.00000 +0.00 |
552.00 | 530.00 | 536.70 | 18,147 |
| 15 Oct 26 |
530.00000 +2.00 |
538.00 | 528.00 | 530.00 | 27,475 |
| 14 Oct 26 |
528.00000 -18.00 |
549.00 | 528.00 | 546.00 | 21,835 |
| 13 Oct 26 |
546.00000 +22.00 |
546.00 | 520.00 | 527.20 | 37,994 |
| 12 Oct 26 |
524.00000 +12.00 |
528.80 | 516.00 | 519.20 | 12,373 |
| 09 Oct 26 |
512.00000 -20.00 |
528.00 | 512.00 | 520.48 | 16,929 |
| 08 Oct 26 |
532.00000 +20.00 |
532.00 | 510.00 | 514.44 | 8,016 |
| 07 Oct 26 |
512.00000 +0.00 |
524.00 | 504.00 | 520.36 | 14,821 |
| 06 Oct 26 |
512.00000 +2.00 |
522.80 | 491.00 | 512.00 | 9,147 |
| 05 Oct 26 |
510.00000 -6.00 |
523.01 | 491.00 | 510.00 | 99,685 |
| 02 Oct 26 |
516.00000 +4.00 |
520.00 | 497.00 | 500.00 | 31,677 |
| 01 Oct 26 |
512.00000 +16.00 |
512.00 | 488.64 | 496.00 | 43,281 |
| 30 Sep 26 |
496.00000 +6.00 |
499.27 | 486.00 | 495.00 | 39,752 |
| 29 Sep 26 |
490.00000 +8.00 |
495.00 | 469.50 | 477.66 | 48,361 |
| 28 Sep 26 |
482.00000 +30.00 |
482.00 | 451.00 | 458.08 | 34,990 |
| 25 Sep 26 |
452.00000 +0.00 |
460.00 | 445.00 | 457.48 | 30,821 |
| 24 Sep 26 |
452.00000 -15.00 |
465.00 | 451.66 | 460.00 | 22,057 |
| 23 Sep 26 |
467.00000 +13.00 |
467.50 | 448.90 | 460.00 | 13,107 |
| 22 Sep 26 |
454.00000 -3.00 |
478.00 | 454.00 | 466.00 | 2,863 |
| 21 Sep 26 |
457.00000 +15.00 |
478.00 | 455.00 | 460.00 | 18,988 |
| 18 Sep 26 |
442.00000 -34.50 |
493.00 | 442.00 | 493.00 | 24,496 |
| 17 Sep 26 |
476.50000 -0.50 |
489.00 | 466.00 | 476.00 | 266 |
| 16 Sep 26 |
477.00000 -17.00 |
477.00 | 460.00 | 460.00 | 21,745 |
| 15 Sep 26 |
494.00000 +24.00 |
494.00 | 464.54 | 494.00 | 14,265 |
| 14 Sep 26 |
470.00000 +9.00 |
489.80 | 464.87 | 471.00 | 8,293 |
| 11 Sep 26 |
461.00000 -9.00 |
485.00 | 461.00 | 479.00 | 10,129 |
| 10 Sep 26 |
470.00000 +5.00 |
473.50 | 463.25 | 467.35 | 6,050 |
| 09 Sep 26 |
465.00000 -18.00 |
491.70 | 465.00 | 480.00 | 48,691 |
| 08 Sep 26 |
483.00000 +0.00 |
493.00 | 464.52 | 493.00 | 19,849 |
| 07 Sep 26 |
483.00000 +7.00 |
493.00 | 465.99 | 480.00 | 60,796 |
| 04 Sep 26 |
476.00000 -7.50 |
491.80 | 461.00 | 472.00 | 21,083 |
| 03 Sep 26 |
483.50000 -4.50 |
493.00 | 472.53 | 487.00 | 3,202 |
| 02 Sep 26 |
488.00000 -2.00 |
494.00 | 470.00 | 484.00 | 3,741 |
| 01 Sep 26 |
490.00000 -4.00 |
490.00 | 470.00 | 490.00 | 24,629 |
| 28 Aug 26 |
494.00000 +0.00 |
494.00 | 470.00 | 484.00 | 17,210 |
| 27 Aug 26 |
494.00000 +4.00 |
494.00 | 471.00 | 494.00 | 10,220 |
| 26 Aug 26 |
490.00000 +13.00 |
494.00 | 464.00 | 480.00 | 4,612 |
| 25 Aug 26 |
477.00000 +9.00 |
493.00 | 460.00 | 490.00 | 9,622 |
| 24 Aug 26 |
468.00000 -13.00 |
494.00 | 463.00 | 481.00 | 20,738 |
| 21 Aug 26 |
481.00000 -0.50 |
493.00 | 472.00 | 475.00 | 7,766 |
| 20 Aug 26 |
481.50000 +8.50 |
493.00 | 470.00 | 490.00 | 18,885 |
| 19 Aug 26 |
473.00000 -21.00 |
480.00 | 471.88 | 480.00 | 7,971 |
| 18 Aug 26 |
494.00000 +24.00 |
494.00 | 477.00 | 494.00 | 5,022 |
| 17 Aug 26 |
470.00000 -2.00 |
493.00 | 470.00 | 470.00 | 27,762 |
| 14 Aug 26 |
472.00000 -5.00 |
480.00 | 462.00 | 468.84 | 11,301 |
| 13 Aug 26 |
477.00000 -16.00 |
494.00 | 462.00 | 480.00 | 18,718 |
| 12 Aug 26 |
493.00000 +29.00 |
493.00 | 467.00 | 490.00 | 8,563 |
| 11 Aug 26 |
464.00000 -16.00 |
480.40 | 464.00 | 480.00 | 17,672 |
| 10 Aug 26 |
480.00000 +10.00 |
490.00 | 461.00 | 472.02 | 12,047 |
| 07 Aug 26 |
470.00000 -5.50 |
490.00 | 461.00 | 470.00 | 12,245 |
| 06 Aug 26 |
475.50000 +14.50 |
490.00 | 461.00 | 490.00 | 18,792 |
| 05 Aug 26 |
461.00000 -9.50 |
483.00 | 461.00 | 478.40 | 20,304 |
| 04 Aug 26 |
470.50000 +10.50 |
481.10 | 460.00 | 460.00 | 8,418 |
| 03 Aug 26 |
460.00000 -25.00 |
490.00 | 460.00 | 468.00 | 5,301 |
| 31 Jul 26 |
485.00000 +5.00 |
491.00 | 468.44 | 468.44 | 13,917 |
| 30 Jul 26 |
480.00000 -5.00 |
480.00 | 462.00 | 480.00 | 16,155 |
| 29 Jul 26 |
485.00000 +0.00 |
485.00 | 469.82 | 485.00 | 4,227 |
| 28 Jul 26 |
485.00000 -2.00 |
485.00 | 470.00 | 474.00 | 11,109 |
| 27 Jul 26 |
487.00000 +2.00 |
487.00 | 468.13 | 484.00 | 15,096 |
| 24 Jul 26 |
485.00000 +21.00 |
485.00 | 480.00 | 485.00 | 4,894 |
| 23 Jul 26 |
464.00000 -5.00 |
484.00 | 461.00 | 461.00 | 10,840 |
| 22 Jul 26 |
469.00000 -11.00 |
485.00 | 460.00 | 479.00 | 4,378 |
| 21 Jul 26 |
480.00000 +19.00 |
480.00 | 462.00 | 467.25 | 6,440 |
| 20 Jul 26 |
461.00000 +4.00 |
480.00 | 454.20 | 454.20 | 17,830 |
| 17 Jul 26 |
457.00000 -19.00 |
490.00 | 430.00 | 475.22 | 29,913 |
| 16 Jul 26 |
476.00000 +7.00 |
500.00 | 469.00 | 470.00 | 7,680 |
| 15 Jul 26 |
469.00000 -21.00 |
493.78 | 469.00 | 469.00 | 431 |
| 14 Jul 26 |
490.00000 +7.00 |
495.80 | 480.00 | 480.02 | 4,427 |
| 13 Jul 26 |
483.00000 -14.00 |
500.00 | 469.00 | 469.00 | 5,948 |
| 10 Jul 26 |
497.00000 +28.00 |
500.00 | 473.65 | 493.49 | 1,623 |
| 09 Jul 26 |
469.00000 -21.00 |
493.49 | 469.00 | 493.49 | 8,008 |
| 08 Jul 26 |
490.00000 +22.00 |
497.00 | 469.00 | 482.63 | 8,458 |
| 07 Jul 26 |
468.00000 +4.00 |
487.00 | 468.00 | 484.74 | 16,990 |
| 06 Jul 26 |
464.00000 -16.00 |
495.00 | 464.00 | 494.00 | 17,412 |
| 03 Jul 26 |
480.00000 -13.00 |
502.00 | 480.00 | 502.00 | 12,836 |
| 02 Jul 26 |
493.00000 +1.00 |
500.00 | 481.00 | 490.05 | 13,243 |
| 01 Jul 26 |
492.00000 +6.00 |
510.00 | 489.00 | 494.25 | 26,989 |
| 30 Jun 26 |
486.00000 -6.00 |
518.00 | 486.00 | 504.00 | 18,293 |
| 29 Jun 26 |
492.00000 -3.00 |
512.00 | 491.00 | 500.00 | 40,447 |
| 26 Jun 26 |
495.00000 +11.00 |
500.00 | 480.00 | 480.00 | 6,818 |
| 25 Jun 26 |
484.00000 +4.00 |
497.00 | 480.00 | 491.78 | 4,702 |
| 24 Jun 26 |
480.00000 +0.00 |
492.00 | 480.00 | 480.00 | 7,334 |
| 23 Jun 26 |
480.00000 +1.00 |
498.00 | 480.00 | 495.00 | 29,334 |
| 22 Jun 26 |
479.00000 +19.00 |
499.00 | 472.00 | 473.68 | 24,723 |
| 19 Jun 26 |
460.00000 -44.00 |
512.00 | 460.00 | 508.40 | 29,361 |
| 18 Jun 26 |
504.00000 -46.00 |
534.00 | 495.04 | 528.00 | 60,086 |
| 17 Jun 26 |
550.00000 +20.00 |
560.00 | 519.70 | 522.00 | 118,542 |
| 16 Jun 26 |
530.00000 +10.00 |
540.00 | 510.00 | 523.10 | 111,925 |
| 15 Jun 26 |
520.00000 +30.00 |
530.00 | 498.00 | 502.00 | 224,469 |
| 12 Jun 26 |
490.00000 +0.00 |
500.00 | 474.01 | 489.00 | 93,302 |
| 11 Jun 26 |
490.00000 +22.00 |
490.00 | 462.00 | 473.18 | 87,568 |
| 10 Jun 26 |
468.00000 -10.00 |
489.00 | 454.00 | 476.12 | 56,211 |
| 09 Jun 26 |
478.00000 +17.00 |
480.00 | 453.39 | 460.00 | 15,415 |
| 08 Jun 26 |
461.00000 +8.00 |
467.00 | 453.00 | 467.00 | 32,389 |
| 05 Jun 26 |
453.00000 +0.00 |
477.00 | 453.00 | 454.00 | 9,223 |
| 04 Jun 26 |
453.00000 -24.00 |
480.00 | 453.00 | 478.00 | 4,337 |
| 03 Jun 26 |
477.00000 -3.00 |
480.00 | 465.00 | 480.00 | 12,279 |
| 02 Jun 26 |
480.00000 +20.00 |
480.00 | 460.00 | 474.00 | 11,019 |
| 01 Jun 26 |
460.00000 -16.00 |
476.00 | 453.00 | 476.00 | 5,172 |
| 29 May 26 |
476.00000 +6.00 |
476.00 | 451.00 | 454.32 | 17,068 |
| 28 May 26 |
470.00000 -6.00 |
476.00 | 452.00 | 465.15 | 30,649 |
| 27 May 26 |
476.00000 +25.00 |
476.00 | 452.00 | 464.20 | 2,601 |
| 26 May 26 |
451.00000 -19.00 |
475.00 | 451.00 | 457.49 | 20,428 |
| 22 May 26 |
470.00000 -11.00 |
499.00 | 451.99 | 462.00 | 18,338 |
| 21 May 26 |
481.00000 +9.00 |
499.00 | 463.00 | 499.00 | 2,129 |
| 20 May 26 |
472.00000 -3.00 |
499.00 | 463.00 | 466.60 | 1,154 |
| 19 May 26 |
475.00000 -12.00 |
499.00 | 468.90 | 487.00 | 14,568 |
| 18 May 26 |
487.00000 +17.00 |
499.00 | 462.00 | 462.00 | 2,975 |
| 15 May 26 |
470.00000 -10.50 |
499.00 | 462.09 | 480.13 | 17,209 |
| 14 May 26 |
480.50000 -9.50 |
490.00 | 470.14 | 480.13 | 1,424 |
| 13 May 26 |
490.00000 +9.00 |
499.00 | 465.74 | 489.38 | 486 |
| 12 May 26 |
481.00000 -9.00 |
499.00 | 465.70 | 499.00 | 463 |
| 11 May 26 |
490.00000 -9.00 |
499.00 | 463.00 | 489.64 | 8,075 |
| 08 May 26 |
499.00000 +3.00 |
499.00 | 471.43 | 499.00 | 4,761 |
| 07 May 26 |
496.00000 -2.00 |
496.00 | 465.00 | 470.77 | 964 |
| 06 May 26 |
498.00000 +8.00 |
498.00 | 462.00 | 462.00 | 981 |
| 05 May 26 |
490.00000 +24.00 |
499.00 | 466.00 | 473.29 | 11,600 |
| 01 May 26 |
466.00000 -24.00 |
499.00 | 459.65 | 477.22 | 19,456 |
| 30 Apr 26 |
490.00000 +5.00 |
499.00 | 464.98 | 467.32 | 20,618 |
| 29 Apr 26 |
485.00000 -15.00 |
499.00 | 467.00 | 480.61 | 1,387 |
| 28 Apr 26 |
500.00000 +10.00 |
500.00 | 479.25 | 500.00 | 1,995 |
| 27 Apr 26 |
490.00000 +18.00 |
500.00 | 473.51 | 484.00 | 6,194 |
| 24 Apr 26 |
472.00000 -13.00 |
495.61 | 465.00 | 487.48 | 19,515 |
| 23 Apr 26 |
485.00000 -3.00 |
502.00 | 481.00 | 502.00 | 7,630 |
| 22 Apr 26 |
488.00000 -4.00 |
520.00 | 488.00 | 490.48 | 20,715 |
| 21 Apr 26 |
492.00000 +1.00 |
510.00 | 470.66 | 485.04 | 8,780 |
| 20 Apr 26 |
491.00000 +3.00 |
491.00 | 465.00 | 465.96 | 7,689 |
| 17 Apr 26 |
488.00000 +8.00 |
489.00 | 467.54 | 477.10 | 16,901 |
| 16 Apr 26 |
480.00000 +23.00 |
480.00 | 446.02 | 446.02 | 25,646 |
| 15 Apr 26 |
457.00000 +7.00 |
457.00 | 440.80 | 450.00 | 7,056 |
| 14 Apr 26 |
450.00000 +6.00 |
456.00 | 438.00 | 438.00 | 12,060 |
| 13 Apr 26 |
444.00000 +13.00 |
450.00 | 421.00 | 450.00 | 95,961 |
| 10 Apr 26 |
431.00000 -4.50 |
450.00 | 425.35 | 450.00 | 108,010 |
| 09 Apr 26 |
435.50000 -13.50 |
457.00 | 431.00 | 457.00 | 14,548 |
| 08 Apr 26 |
449.00000 -1.00 |
456.00 | 431.00 | 450.00 | 20,783 |
| 07 Apr 26 |
450.00000 +4.00 |
450.00 | 426.80 | 426.80 | 21,865 |
| 02 Apr 26 |
446.00000 +10.50 |
450.00 | 436.70 | 445.36 | 2,902 |
| 01 Apr 26 |
435.50000 -14.50 |
448.75 | 433.51 | 447.00 | 13,221 |
| 31 Mar 26 |
450.00000 +2.00 |
450.00 | 421.00 | 448.80 | 26,654 |
| 30 Mar 26 |
448.00000 +8.00 |
449.00 | 421.45 | 443.87 | 18,464 |
| 27 Mar 26 |
440.00000 +16.00 |
449.00 | 420.00 | 440.00 | 23,097 |
| 26 Mar 26 |
424.00000 -6.00 |
449.00 | 420.00 | 430.26 | 16,717 |
| 25 Mar 26 |
430.00000 +2.00 |
450.00 | 430.00 | 444.06 | 8,170 |
| 24 Mar 26 |
428.00000 -8.00 |
450.00 | 428.00 | 444.06 | 16,236 |
| 23 Mar 26 |
436.00000 -10.00 |
449.97 | 430.00 | 445.00 | 25,619 |
| 20 Mar 26 |
446.00000 -4.00 |
475.00 | 440.00 | 459.70 | 18,749 |
| 19 Mar 26 |
450.00000 -13.00 |
475.00 | 450.00 | 475.00 | 44,290 |
| 18 Mar 26 |
463.00000 -2.00 |
471.00 | 451.00 | 469.00 | 38,603 |
| 17 Mar 26 |
465.00000 +19.00 |
470.00 | 447.53 | 470.00 | 4,517 |
| 16 Mar 26 |
446.00000 +6.00 |
464.00 | 430.00 | 464.00 | 18,776 |
| 13 Mar 26 |
440.00000 -10.00 |
468.00 | 431.90 | 449.00 | 16,113 |
| 12 Mar 26 |
450.00000 +15.00 |
469.00 | 441.70 | 461.16 | 4,209 |
| 11 Mar 26 |
435.00000 -13.00 |
466.00 | 431.00 | 456.90 | 38,658 |
| 10 Mar 26 |
448.00000 -4.00 |
469.00 | 437.00 | 459.43 | 40,616 |
| 09 Mar 26 |
452.00000 +3.00 |
470.00 | 437.65 | 470.00 | 21,588 |
| 06 Mar 26 |
449.00000 -31.00 |
473.00 | 449.00 | 460.00 | 55,484 |
| 05 Mar 26 |
480.00000 +0.00 |
480.00 | 462.16 | 480.00 | 11,064 |
| 04 Mar 26 |
480.00000 +0.00 |
480.00 | 457.00 | 480.00 | 4,007 |
| 03 Mar 26 |
480.00000 +20.00 |
486.33 | 466.96 | 466.96 | 14,434 |
| 02 Mar 26 |
460.00000 -11.00 |
489.00 | 460.00 | 463.35 | 16,244 |
| 27 Feb 26 |
471.00000 -14.00 |
499.00 | 462.03 | 480.00 | 9,457 |
| 26 Feb 26 |
485.00000 -15.00 |
499.00 | 471.00 | 485.97 | 9,191 |
| 25 Feb 26 |
500.00000 +21.00 |
500.00 | 478.00 | 480.00 | 14,809 |
| 24 Feb 26 |
479.00000 +9.00 |
498.55 | 470.00 | 478.00 | 32,826 |
| 23 Feb 26 |
470.00000 -20.50 |
506.00 | 470.00 | 485.00 | 23,590 |
| 20 Feb 26 |
490.50000 +5.00 |
508.05 | 471.00 | 485.00 | 3,593 |
| 19 Feb 26 |
485.50000 -4.00 |
508.00 | 475.55 | 479.51 | 25,720 |
| 18 Feb 26 |
489.50000 +0.00 |
508.00 | 471.00 | 478.93 | 2,246 |
| 17 Feb 26 |
489.50000 -10.50 |
507.83 | 471.00 | 491.00 | 52,809 |
| 16 Feb 26 |
500.00000 +20.00 |
500.00 | 478.28 | 481.00 | 18,208 |
| 13 Feb 26 |
480.00000 +0.00 |
499.00 | 471.00 | 499.00 | 44,088 |
| 12 Feb 26 |
480.00000 -10.00 |
490.00 | 470.00 | 477.00 | 69,133 |
| 11 Feb 26 |
490.00000 -64.00 |
510.00 | 441.00 | 465.00 | 847,735 |
| 10 Feb 26 |
554.00000 -6.00 |
570.00 | 542.00 | 553.00 | 9,218 |
| 09 Feb 26 |
560.00000 +20.00 |
566.00 | 560.00 | 560.00 | 7,420 |
| 06 Feb 26 |
540.00000 -14.00 |
562.00 | 540.00 | 541.30 | 13,727 |
| 05 Feb 26 |
554.00000 -6.00 |
564.00 | 550.00 | 564.00 | 7,059 |
| 04 Feb 26 |
560.00000 +0.00 |
560.00 | 532.00 | 547.08 | 1,680 |
| 03 Feb 26 |
560.00000 +12.00 |
560.00 | 534.86 | 548.02 | 6,606 |
| 02 Feb 26 |
548.00000 +8.00 |
554.00 | 532.00 | 535.40 | 32,796 |
| 30 Jan 26 |
540.00000 -8.00 |
550.00 | 530.00 | 538.32 | 14,270 |
| 29 Jan 26 |
548.00000 +18.00 |
548.00 | 531.00 | 548.00 | 4,909 |
| 28 Jan 26 |
530.00000 -20.00 |
550.00 | 530.00 | 550.00 | 10,994 |
| 27 Jan 26 |
550.00000 -10.00 |
556.30 | 524.00 | 556.30 | 12,208 |
| 26 Jan 26 |
560.00000 +18.00 |
560.00 | 522.00 | 548.14 | 11,052 |
| 23 Jan 26 |
542.00000 +12.00 |
556.40 | 527.60 | 548.00 | 12,611 |
| 22 Jan 26 |
530.00000 -10.00 |
558.00 | 530.00 | 530.00 | 6,737 |
| 21 Jan 26 |
540.00000 -1.00 |
550.16 | 531.85 | 532.00 | 3,054 |
| 20 Jan 26 |
541.00000 +5.00 |
548.48 | 525.70 | 529.28 | 6,950 |
| 19 Jan 26 |
536.00000 -4.00 |
558.00 | 524.00 | 540.00 | 3,412 |
| 16 Jan 26 |
540.00000 +0.00 |
540.00 | 530.00 | 538.40 | 12,178 |
| 15 Jan 26 |
540.00000 +0.00 |
542.94 | 526.10 | 540.00 | 21,427 |
| 14 Jan 26 |
540.00000 +0.00 |
547.10 | 530.40 | 534.00 | 9,235 |
| 13 Jan 26 |
540.00000 -3.00 |
540.00 | 525.20 | 538.00 | 5,430 |
| 12 Jan 26 |
543.00000 +17.00 |
558.00 | 526.00 | 535.60 | 9,358 |
| 09 Jan 26 |
526.00000 -2.00 |
545.20 | 524.00 | 545.20 | 15,667 |
| 08 Jan 26 |
528.00000 +4.00 |
544.00 | 526.80 | 528.00 | 6,527 |
| 07 Jan 26 |
524.00000 -12.00 |
538.00 | 524.00 | 538.00 | 4,341 |
| 06 Jan 26 |
536.00000 +5.00 |
556.00 | 524.00 | 534.00 | 20,220 |
| 05 Jan 26 |
531.00000 -19.00 |
556.00 | 524.00 | 556.00 | 20,746 |
| 02 Jan 26 |
550.00000 +11.00 |
560.00 | 540.40 | 540.40 | 10,315 |
| 31 Dec 25 |
539.00000 -9.00 |
548.00 | 519.20 | 542.00 | 4,762 |
| 30 Dec 25 |
548.00000 +10.00 |
548.00 | 518.00 | 540.00 | 16,081 |
| 29 Dec 25 |
538.00000 +14.00 |
548.00 | 518.00 | 530.00 | 30,923 |
| 24 Dec 25 |
524.00000 -1.00 |
546.00 | 518.00 | 530.00 | 823 |
| 23 Dec 25 |
525.00000 -9.00 |
534.00 | 518.71 | 534.00 | 26,491 |
| 22 Dec 25 |
534.00000 -16.00 |
548.00 | 520.00 | 548.00 | 4,471 |
| 19 Dec 25 |
550.00000 +20.00 |
550.00 | 536.52 | 536.52 | 1,527 |
| 18 Dec 25 |
530.00000 +10.00 |
550.00 | 520.00 | 520.00 | 3,759 |
| 17 Dec 25 |
520.00000 +0.00 |
536.52 | 520.00 | 536.52 | 7,560 |
| 16 Dec 25 |
520.00000 +0.00 |
548.00 | 520.00 | 527.49 | 9,976 |
| 15 Dec 25 |
520.00000 -10.00 |
558.00 | 520.00 | 536.10 | 9,989 |
| 12 Dec 25 |
530.00000 -9.00 |
558.00 | 530.00 | 558.00 | 5,267 |
| 11 Dec 25 |
539.00000 +9.00 |
541.98 | 535.35 | 541.98 | 3,615 |
| 10 Dec 25 |
530.00000 -24.00 |
549.97 | 530.00 | 549.97 | 779 |
| 09 Dec 25 |
554.00000 +28.00 |
554.00 | 519.60 | 520.00 | 11,079 |
| 08 Dec 25 |
526.00000 -14.00 |
541.97 | 522.00 | 526.00 | 5,014 |
| 05 Dec 25 |
540.00000 +0.00 |
547.60 | 512.00 | 522.00 | 24,738 |
| 04 Dec 25 |
540.00000 +0.00 |
540.00 | 522.81 | 540.00 | 4,565 |
| 03 Dec 25 |
540.00000 +9.00 |
540.00 | 528.00 | 540.00 | 85,920 |
| 02 Dec 25 |
531.00000 +1.00 |
538.00 | 512.00 | 520.00 | 7,721 |
| 01 Dec 25 |
530.00000 -2.00 |
548.00 | 518.73 | 532.67 | 24,760 |
| 28 Nov 25 |
532.00000 +14.00 |
548.00 | 514.26 | 522.00 | 46,332 |
| 27 Nov 25 |
518.00000 -32.00 |
570.00 | 511.00 | 570.00 | 147,132 |
| 26 Nov 25 |
550.00000 +2.00 |
580.00 | 550.00 | 580.00 | 17,325 |
| 25 Nov 25 |
548.00000 -22.00 |
584.00 | 548.00 | 563.40 | 14,554 |
| 24 Nov 25 |
570.00000 -6.00 |
585.00 | 563.00 | 585.00 | 1,904 |
| 21 Nov 25 |
576.00000 +1.00 |
576.00 | 563.40 | 576.00 | 33,474 |
| 20 Nov 25 |
575.00000 +7.00 |
598.00 | 563.30 | 580.00 | 30,831 |
| 19 Nov 25 |
568.00000 -3.00 |
572.00 | 566.06 | 572.00 | 10,386 |
| 18 Nov 25 |
571.00000 -9.00 |
571.00 | 561.75 | 565.02 | 9,055 |
| 17 Nov 25 |
580.00000 +6.00 |
588.00 | 560.00 | 588.00 | 27,838 |
| 14 Nov 25 |
574.00000 +12.00 |
580.00 | 562.29 | 577.08 | 5,153 |
| 13 Nov 25 |
562.00000 -28.00 |
578.12 | 561.40 | 568.96 | 4,497 |
| 12 Nov 25 |
590.00000 +15.00 |
590.00 | 571.21 | 579.74 | 11,175 |
| 11 Nov 25 |
575.00000 +6.00 |
580.00 | 566.00 | 568.24 | 2,473 |
| 10 Nov 25 |
569.00000 +9.00 |
580.00 | 560.00 | 565.02 | 5,193 |
| 07 Nov 25 |
560.00000 -4.00 |
576.00 | 560.00 | 560.00 | 6,962 |
| 06 Nov 25 |
564.00000 -3.00 |
584.00 | 564.00 | 584.00 | 4,534 |
| 05 Nov 25 |
567.00000 -1.00 |
584.00 | 552.00 | 552.00 | 169 |
| 04 Nov 25 |
568.00000 -18.00 |
582.00 | 564.48 | 576.20 | 1,483 |
| 03 Nov 25 |
586.00000 +16.00 |
586.00 | 552.00 | 569.75 | 12,855 |
| 31 Oct 25 |
570.00000 +3.00 |
582.00 | 550.00 | 568.27 | 3,790 |
| 30 Oct 25 |
567.00000 +17.00 |
582.00 | 553.87 | 568.27 | 6,521 |
| 29 Oct 25 |
550.00000 -16.00 |
582.00 | 550.00 | 550.00 | 12,417 |
| 28 Oct 25 |
566.00000 +0.00 |
582.00 | 552.00 | 553.84 | 3,128 |
| 27 Oct 25 |
566.00000 +10.00 |
582.00 | 550.00 | 564.00 | 1,601 |
| 24 Oct 25 |
556.00000 -10.00 |
578.00 | 546.59 | 551.60 | 12,266 |
| 23 Oct 25 |
566.00000 -4.00 |
570.00 | 551.60 | 563.96 | 5,914 |
| 22 Oct 25 |
570.00000 +2.00 |
582.00 | 552.00 | 570.00 | 3,014 |
| 21 Oct 25 |
568.00000 +8.00 |
582.00 | 550.00 | 560.00 | 19,003 |
| 20 Oct 25 |
560.00000 -6.00 |
608.00 | 560.00 | 608.00 | 11,745 |
| 17 Oct 25 |
566.00000 -34.00 |
598.00 | 566.00 | 576.00 | 12,401 |
| 16 Oct 25 |
600.00000 +30.00 |
606.00 | 570.00 | 590.00 | 2,240 |
| 15 Oct 25 |
570.00000 +0.00 |
594.00 | 570.00 | 590.00 | 2,969 |
| 14 Oct 25 |
570.00000 -2.00 |
590.00 | 570.00 | 575.55 | 3,763 |
| 13 Oct 25 |
572.00000 -8.00 |
608.00 | 572.00 | 608.00 | 11,322 |
| 10 Oct 25 |
580.00000 +4.00 |
608.00 | 573.40 | 594.47 | 23,515 |
| 09 Oct 25 |
576.00000 +2.00 |
598.00 | 576.00 | 598.00 | 2,813 |
| 08 Oct 25 |
574.00000 -6.00 |
608.00 | 572.00 | 608.00 | 4,014 |
| 07 Oct 25 |
580.00000 +10.00 |
600.00 | 580.00 | 600.00 | 7,773 |
| 06 Oct 25 |
570.00000 +0.00 |
608.00 | 570.00 | 571.90 | 3,326 |
| 03 Oct 25 |
570.00000 -2.00 |
608.00 | 570.00 | 608.00 | 7,171 |
| 02 Oct 25 |
572.00000 -2.00 |
590.00 | 572.00 | 572.00 | 3,742 |
| 01 Oct 25 |
574.00000 -20.00 |
603.01 | 574.00 | 574.00 | 4,055 |
| 30 Sep 25 |
594.00000 +6.00 |
608.00 | 572.00 | 572.00 | 4,124 |
| 29 Sep 25 |
588.00000 -14.00 |
606.40 | 576.40 | 580.00 | 13,849 |
| 26 Sep 25 |
602.00000 +4.00 |
604.20 | 576.00 | 600.00 | 3,548 |
| 25 Sep 25 |
598.00000 +18.00 |
600.90 | 575.55 | 580.00 | 7,055 |
| 24 Sep 25 |
580.00000 -30.00 |
606.60 | 580.00 | 582.00 | 292,464 |
| 23 Sep 25 |
610.00000 +10.00 |
610.00 | 594.40 | 610.00 | 315 |
| 22 Sep 25 |
600.00000 +0.00 |
618.10 | 587.70 | 600.00 | 8,340 |
| 19 Sep 25 |
600.00000 +20.00 |
616.20 | 580.00 | 580.00 | 17,064 |
| 18 Sep 25 |
580.00000 -10.00 |
589.20 | 580.00 | 580.00 | 2,912 |
| 17 Sep 25 |
590.00000 -6.00 |
602.80 | 582.36 | 590.00 | 7,491 |
| 16 Sep 25 |
596.00000 +16.00 |
607.20 | 584.00 | 590.00 | 21,448 |
| 15 Sep 25 |
580.00000 -15.00 |
612.50 | 580.00 | 592.00 | 1,849 |
| 12 Sep 25 |
595.00000 +5.00 |
606.70 | 587.72 | 590.00 | 771 |
| 11 Sep 25 |
590.00000 -10.00 |
603.83 | 589.57 | 590.00 | 17,482 |
| 10 Sep 25 |
600.00000 +10.00 |
618.00 | 582.00 | 618.00 | 4,685 |
| 09 Sep 25 |
590.00000 -12.00 |
616.20 | 590.00 | 590.00 | 175,933 |
| 08 Sep 25 |
602.00000 -2.00 |
618.00 | 582.00 | 618.00 | 6,098 |
| 05 Sep 25 |
604.00000 -16.00 |
604.00 | 590.00 | 590.00 | 4,844 |
| 04 Sep 25 |
620.00000 +27.00 |
620.00 | 595.00 | 620.00 | 8,370 |
| 03 Sep 25 |
593.00000 +3.00 |
600.00 | 590.00 | 600.00 | 8,700 |
| 02 Sep 25 |
590.00000 +0.00 |
606.70 | 590.00 | 598.00 | 25,069 |
| 01 Sep 25 |
590.00000 -7.00 |
604.00 | 590.00 | 598.00 | 4,990 |
| 29 Aug 25 |
597.00000 +1.00 |
604.90 | 595.50 | 604.90 | 128,564 |
| 28 Aug 25 |
596.00000 -4.00 |
618.00 | 586.00 | 618.00 | 55,324 |
| 27 Aug 25 |
600.00000 +16.00 |
600.00 | 591.00 | 600.00 | 2,722 |
| 26 Aug 25 |
584.00000 -12.00 |
599.10 | 580.00 | 580.00 | 2,188 |
| 22 Aug 25 |
596.00000 -4.00 |
604.00 | 580.00 | 595.00 | 20,773 |
| 21 Aug 25 |
600.00000 +0.00 |
614.00 | 588.20 | 614.00 | 23,845 |
| 20 Aug 25 |
600.00000 +10.00 |
600.00 | 580.00 | 600.00 | 62,094 |
| 19 Aug 25 |
590.00000 -1.00 |
614.00 | 584.00 | 614.00 | 5,439 |
| 18 Aug 25 |
591.00000 +1.00 |
608.00 | 582.00 | 608.00 | 2,351 |
| 15 Aug 25 |
590.00000 +0.00 |
596.00 | 585.96 | 590.00 | 6,750 |
| 14 Aug 25 |
590.00000 -16.00 |
616.00 | 582.00 | 616.00 | 16,306 |
| 13 Aug 25 |
606.00000 +16.00 |
616.00 | 590.00 | 616.00 | 27,410 |
| 12 Aug 25 |
590.00000 +0.00 |
618.00 | 590.00 | 590.00 | 3,414 |
| 11 Aug 25 |
590.00000 -2.00 |
616.00 | 582.00 | 616.00 | 10,597 |
| 08 Aug 25 |
592.00000 +12.00 |
607.16 | 587.10 | 592.00 | 24,914 |
| 07 Aug 25 |
580.00000 -20.00 |
610.00 | 580.00 | 610.00 | 16,042 |
| 06 Aug 25 |
600.00000 +20.00 |
607.40 | 591.52 | 606.00 | 59,571 |
| 05 Aug 25 |
580.00000 -6.00 |
600.00 | 580.00 | 600.00 | 9,928 |
| 04 Aug 25 |
586.00000 -14.00 |
604.00 | 582.90 | 604.00 | 18,731 |
| 01 Aug 25 |
600.00000 +0.00 |
620.00 | 582.00 | 606.00 | 26,047 |
| 31 Jul 25 |
600.00000 +0.00 |
606.00 | 579.51 | 606.00 | 24,585 |
| 30 Jul 25 |
600.00000 +36.00 |
610.00 | 558.40 | 564.00 | 185,929 |
| 29 Jul 25 |
564.00000 +4.00 |
578.70 | 554.00 | 578.00 | 11,734 |
| 28 Jul 25 |
560.00000 -11.00 |
580.00 | 558.05 | 574.00 | 13,087 |
| 25 Jul 25 |
571.00000 +23.00 |
580.00 | 552.10 | 578.00 | 30,976 |
| 24 Jul 25 |
548.00000 -22.00 |
579.04 | 548.00 | 548.00 | 49,992 |
| 23 Jul 25 |
570.00000 +2.00 |
590.00 | 552.00 | 568.00 | 35,737 |
| 22 Jul 25 |
568.00000 -12.00 |
596.00 | 568.00 | 570.00 | 8,415 |
| 21 Jul 25 |
580.00000 +10.00 |
604.30 | 574.38 | 580.00 | 9,772 |
| 18 Jul 25 |
570.00000 +0.00 |
604.30 | 570.00 | 570.00 | 4,647 |
| 17 Jul 25 |
570.00000 +0.00 |
606.00 | 570.00 | 570.00 | 4,818 |
| 16 Jul 25 |
570.00000 -10.00 |
591.25 | 570.00 | 570.00 | 1,695 |
| 15 Jul 25 |
580.00000 +10.00 |
591.25 | 574.36 | 580.00 | 6,021 |
| 14 Jul 25 |
570.00000 -26.00 |
594.76 | 570.00 | 584.00 | 5,097 |
| 11 Jul 25 |
596.00000 -4.00 |
600.00 | 583.20 | 598.00 | 9,006 |
| 10 Jul 25 |
600.00000 +6.00 |
620.00 | 580.00 | 620.00 | 8,649 |
| 09 Jul 25 |
594.00000 +4.00 |
615.00 | 594.00 | 594.00 | 16,203 |
| 08 Jul 25 |
590.00000 -14.00 |
606.00 | 577.62 | 600.00 | 11,641 |
| 07 Jul 25 |
604.00000 +4.00 |
615.00 | 604.00 | 610.00 | 8,846 |
| 04 Jul 25 |
600.00000 -2.00 |
618.00 | 600.00 | 618.00 | 5,221 |
| 03 Jul 25 |
602.00000 +2.00 |
620.00 | 601.90 | 620.00 | 13,648 |
| 02 Jul 25 |
600.00000 -4.00 |
638.00 | 600.00 | 638.00 | 12,836 |
| 01 Jul 25 |
604.00000 +4.00 |
638.00 | 602.00 | 610.00 | 8,427 |
| 30 Jun 25 |
600.00000 -10.00 |
625.00 | 600.00 | 614.00 | 8,193 |
| 27 Jun 25 |
610.00000 -2.00 |
630.00 | 610.00 | 612.00 | 25,292 |
| 26 Jun 25 |
612.00000 -4.00 |
625.00 | 608.00 | 612.00 | 9,310 |
| 25 Jun 25 |
616.00000 +0.00 |
624.00 | 612.00 | 612.00 | 20,663 |
| 24 Jun 25 |
616.00000 -4.00 |
630.00 | 612.00 | 626.00 | 5,946 |
| 23 Jun 25 |
620.00000 -4.00 |
646.80 | 616.00 | 640.00 | 39,070 |
| 20 Jun 25 |
624.00000 +4.00 |
630.00 | 613.00 | 630.00 | 731,333 |
| 19 Jun 25 |
620.00000 -22.00 |
646.00 | 610.00 | 615.64 | 17,779 |
| 18 Jun 25 |
642.00000 -8.00 |
654.00 | 639.50 | 640.00 | 36,607 |
| 17 Jun 25 |
650.00000 +0.00 |
660.00 | 642.06 | 656.00 | 67,672 |
| 16 Jun 25 |
650.00000 +30.00 |
664.00 | 620.50 | 630.00 | 193,723 |
| 13 Jun 25 |
620.00000 +4.00 |
620.00 | 601.00 | 620.00 | 18,609 |
| 12 Jun 25 |
616.00000 +2.00 |
620.00 | 604.72 | 618.00 | 19,259 |
| 11 Jun 25 |
614.00000 +18.00 |
614.00 | 585.10 | 600.00 | 27,071 |
| 10 Jun 25 |
596.00000 +16.00 |
602.36 | 584.86 | 600.00 | 8,012 |
| 09 Jun 25 |
580.00000 -26.00 |
606.22 | 580.00 | 606.00 | 18,934 |
| 06 Jun 25 |
606.00000 +6.00 |
608.00 | 592.00 | 608.00 | 12,986 |
| 05 Jun 25 |
600.00000 +8.00 |
610.00 | 583.00 | 600.00 | 26,391 |
| 04 Jun 25 |
592.00000 +6.00 |
594.00 | 581.15 | 592.00 | 5,003 |
| 03 Jun 25 |
586.00000 -5.00 |
598.00 | 580.23 | 598.00 | 13,396 |
| 02 Jun 25 |
591.00000 +1.00 |
597.30 | 579.30 | 597.30 | 2,785 |
| 30 May 25 |
590.00000 +0.00 |
598.00 | 571.40 | 598.00 | 9,967 |
| 29 May 25 |
590.00000 +6.00 |
597.30 | 589.06 | 590.00 | 11,939 |
| 28 May 25 |
584.00000 -4.00 |
604.04 | 570.00 | 572.00 | 10,633 |
| 27 May 25 |
588.00000 -9.00 |
605.14 | 578.80 | 600.00 | 12,692 |
| 23 May 25 |
597.00000 -3.00 |
605.58 | 589.30 | 600.00 | 6,854 |
| 22 May 25 |
600.00000 +15.00 |
608.00 | 582.00 | 595.40 | 7,367 |
| 21 May 25 |
585.00000 -11.00 |
596.50 | 574.00 | 590.00 | 19,625 |
| 20 May 25 |
596.00000 +6.00 |
600.00 | 573.82 | 590.00 | 4,368 |
| 19 May 25 |
590.00000 +0.00 |
608.00 | 590.00 | 608.00 | 8,582 |
| 16 May 25 |
590.00000 -8.00 |
600.00 | 590.00 | 590.00 | 3,662 |
| 15 May 25 |
598.00000 +8.00 |
608.00 | 590.00 | 590.00 | 4,971 |
| 14 May 25 |
590.00000 -10.00 |
608.00 | 572.00 | 572.00 | 6,616 |
| 13 May 25 |
600.00000 +24.00 |
600.00 | 572.00 | 580.00 | 32,707 |
| 12 May 25 |
576.00000 -22.00 |
604.00 | 576.00 | 601.05 | 5,357 |
| 09 May 25 |
598.00000 -2.00 |
610.00 | 572.00 | 572.00 | 38,982 |
| 08 May 25 |
600.00000 +10.00 |
609.19 | 573.90 | 607.00 | 18,152 |
| 07 May 25 |
590.00000 -10.00 |
600.00 | 572.00 | 600.00 | 8,888 |
| 06 May 25 |
600.00000 +36.00 |
608.00 | 562.00 | 597.64 | 224,888 |
| 02 May 25 |
564.00000 -12.00 |
598.00 | 564.00 | 587.00 | 7,498 |
| 01 May 25 |
576.00000 -14.00 |
594.00 | 562.00 | 590.00 | 4,232 |
| 30 Apr 25 |
590.00000 +10.00 |
590.00 | 570.00 | 584.36 | 13,452 |
| 29 Apr 25 |
580.00000 -8.00 |
590.00 | 570.72 | 588.00 | 137,173 |
| 28 Apr 25 |
588.00000 +31.00 |
588.00 | 558.44 | 572.00 | 31,307 |
| 25 Apr 25 |
557.00000 -15.00 |
572.00 | 543.50 | 572.00 | 59,418 |
| 24 Apr 25 |
572.00000 +26.00 |
572.00 | 546.00 | 554.72 | 9,520 |
| 23 Apr 25 |
546.00000 +4.00 |
550.00 | 542.00 | 550.00 | 3,656 |
| 22 Apr 25 |
542.00000 +22.00 |
548.40 | 529.50 | 546.00 | 13,584 |
| 17 Apr 25 |
520.00000 -20.00 |
540.00 | 520.00 | 538.60 | 3,911 |
| 16 Apr 25 |
540.00000 +30.00 |
540.00 | 513.55 | 513.55 | 9,660 |
| 15 Apr 25 |
510.00000 -26.00 |
537.20 | 510.00 | 510.00 | 7,885 |
| 14 Apr 25 |
536.00000 +36.00 |
540.00 | 505.36 | 515.60 | 10,492 |
| 11 Apr 25 |
500.00000 +0.00 |
518.00 | 500.00 | 511.49 | 4,505 |
| 10 Apr 25 |
500.00000 -2.50 |
540.00 | 500.00 | 521.40 | 24,239 |
| 09 Apr 25 |
502.50000 +7.50 |
510.00 | 487.12 | 495.19 | 12,876 |
| 08 Apr 25 |
495.00000 +10.00 |
495.00 | 470.00 | 480.00 | 76,526 |
| 07 Apr 25 |
485.00000 -25.00 |
510.00 | 479.31 | 483.03 | 18,580 |
| 04 Apr 25 |
510.00000 -6.00 |
527.80 | 460.00 | 516.00 | 29,695 |
| 03 Apr 25 |
516.00000 -17.00 |
533.20 | 504.00 | 526.63 | 24,441 |
| 02 Apr 25 |
533.00000 -7.00 |
562.00 | 531.00 | 562.00 | 5,321 |
| 01 Apr 25 |
540.00000 +5.00 |
540.00 | 530.30 | 538.00 | 2,346 |
| 31 Mar 25 |
535.00000 -5.00 |
560.00 | 525.00 | 535.00 | 3,336 |
| 28 Mar 25 |
540.00000 +0.00 |
550.00 | 525.00 | 525.00 | 11,314 |
| 27 Mar 25 |
540.00000 +10.00 |
550.00 | 525.00 | 530.00 | 5,531 |
| 26 Mar 25 |
530.00000 -10.00 |
540.00 | 525.00 | 530.00 | 207,271 |
| 25 Mar 25 |
540.00000 +5.00 |
565.00 | 525.00 | 565.00 | 18,362 |
| 24 Mar 25 |
535.00000 -5.00 |
545.00 | 530.00 | 545.00 | 17,425 |
| 21 Mar 25 |
540.00000 -25.00 |
555.00 | 540.00 | 545.00 | 42,339 |
| 20 Mar 25 |
565.00000 +15.00 |
565.00 | 535.00 | 537.80 | 2,612 |
| 19 Mar 25 |
550.00000 -10.00 |
559.50 | 545.00 | 550.00 | 24,236 |
| 18 Mar 25 |
560.00000 +15.00 |
565.00 | 535.00 | 535.00 | 16,758 |
| 17 Mar 25 |
545.00000 +15.00 |
546.25 | 520.00 | 524.00 | 400,579 |
| 14 Mar 25 |
530.00000 -10.00 |
550.00 | 520.00 | 529.00 | 20,743 |
| 13 Mar 25 |
540.00000 -5.00 |
540.00 | 520.16 | 535.00 | 94,499 |
| 12 Mar 25 |
545.00000 +15.00 |
550.00 | 530.00 | 540.00 | 22,356 |
| 11 Mar 25 |
530.00000 -15.00 |
565.00 | 519.50 | 540.00 | 27,105 |
| 10 Mar 25 |
545.00000 -15.00 |
550.00 | 545.00 | 545.26 | 4,846 |
| 07 Mar 25 |
560.00000 +2.50 |
560.00 | 554.00 | 560.00 | 3,699 |
| 06 Mar 25 |
557.50000 -2.50 |
557.50 | 550.00 | 550.00 | 355 |
| 05 Mar 25 |
560.00000 +30.00 |
565.00 | 533.50 | 533.50 | 10,122 |
| 04 Mar 25 |
530.00000 -32.50 |
570.00 | 530.00 | 570.00 | 9,903 |
| 03 Mar 25 |
562.50000 +2.50 |
575.00 | 530.00 | 550.00 | 10,418 |
| 28 Feb 25 |
560.00000 +0.00 |
575.00 | 535.00 | 550.00 | 4,557 |
| 27 Feb 25 |
560.00000 +2.50 |
560.00 | 552.40 | 560.00 | 607,431 |
| 26 Feb 25 |
557.50000 -12.50 |
572.50 | 550.00 | 570.00 | 15,614 |
| 25 Feb 25 |
570.00000 -20.00 |
580.00 | 570.00 | 570.00 | 3,661 |
| 24 Feb 25 |
590.00000 +20.00 |
590.00 | 565.00 | 565.00 | 6,825 |
| 21 Feb 25 |
570.00000 -20.00 |
605.00 | 570.00 | 582.50 | 7,940 |
| 20 Feb 25 |
590.00000 -10.00 |
600.67 | 580.00 | 592.00 | 22,969 |
| 19 Feb 25 |
600.00000 +15.00 |
600.00 | 585.01 | 587.80 | 4,877 |
| 18 Feb 25 |
585.00000 +5.00 |
603.00 | 585.00 | 600.00 | 17,462 |
| 17 Feb 25 |
580.00000 +0.00 |
600.00 | 580.00 | 597.98 | 7,879 |
| 14 Feb 25 |
580.00000 -20.00 |
598.00 | 580.00 | 585.00 | 1,766 |
| 13 Feb 25 |
600.00000 +30.00 |
600.00 | 600.00 | 600.00 | 398 |
| 12 Feb 25 |
570.00000 +0.00 |
600.00 | 570.00 | 575.66 | 12,343 |
| 11 Feb 25 |
570.00000 -10.00 |
580.00 | 565.00 | 575.53 | 6,214 |
| 10 Feb 25 |
580.00000 -20.00 |
600.00 | 572.89 | 572.89 | 29,207 |
| 07 Feb 25 |
600.00000 +30.00 |
600.00 | 570.00 | 572.70 | 16,115 |
| 06 Feb 25 |
570.00000 -5.00 |
600.00 | 565.00 | 594.40 | 841 |
| 05 Feb 25 |
575.00000 -20.00 |
595.00 | 575.00 | 575.00 | 2,026 |
| 04 Feb 25 |
595.00000 +20.00 |
595.00 | 565.60 | 582.75 | 3,493 |
| 03 Feb 25 |
575.00000 -25.00 |
620.00 | 560.00 | 620.00 | 164,836 |
| 31 Jan 25 |
600.00000 -10.00 |
623.75 | 600.00 | 620.00 | 191 |
| 30 Jan 25 |
610.00000 -2.50 |
624.00 | 600.50 | 624.00 | 2,782 |
| 29 Jan 25 |
612.50000 -7.50 |
625.00 | 606.50 | 625.00 | 4,281 |
| 28 Jan 25 |
620.00000 +20.00 |
620.00 | 602.80 | 615.00 | 44,517 |
| 27 Jan 25 |
600.00000 -15.00 |
625.00 | 590.00 | 595.00 | 32,613 |
| 24 Jan 25 |
615.00000 +0.00 |
625.00 | 592.45 | 596.75 | 7,134 |
| 23 Jan 25 |
615.00000 -5.00 |
625.80 | 606.78 | 625.80 | 43,255 |
| 22 Jan 25 |
620.00000 +5.00 |
620.00 | 595.00 | 595.00 | 6,337 |
| 21 Jan 25 |
615.00000 +17.50 |
615.00 | 585.00 | 604.50 | 13,859 |
| 20 Jan 25 |
597.50000 -2.50 |
610.00 | 576.75 | 608.80 | 4,895 |
| 17 Jan 25 |
600.00000 +50.00 |
600.00 | 550.00 | 550.00 | 160,819 |
| 16 Jan 25 |
550.00000 +0.00 |
572.50 | 550.00 | 572.50 | 7,017 |
| 15 Jan 25 |
550.00000 -20.00 |
580.00 | 550.00 | 571.00 | 12,565 |
| 14 Jan 25 |
570.00000 +20.00 |
572.49 | 555.00 | 572.49 | 2,026 |
| 13 Jan 25 |
550.00000 -20.00 |
580.00 | 550.00 | 555.00 | 8,021 |
| 10 Jan 25 |
570.00000 +20.00 |
572.50 | 555.47 | 557.53 | 1,503 |
| 09 Jan 25 |
550.00000 -30.00 |
565.00 | 550.00 | 560.00 | 4,282 |
| 08 Jan 25 |
580.00000 +0.00 |
580.00 | 560.59 | 570.00 | 2,519 |
| 07 Jan 25 |
580.00000 +30.00 |
580.00 | 550.00 | 550.00 | 3,888 |
| 06 Jan 25 |
550.00000 -10.00 |
575.00 | 550.00 | 565.00 | 643 |
| 03 Jan 25 |
560.00000 +10.00 |
575.00 | 550.00 | 550.00 | 2,116 |
| 02 Jan 25 |
550.00000 -12.50 |
575.00 | 550.00 | 550.00 | 3,327 |
| 31 Dec 24 |
562.50000 +12.50 |
575.00 | 562.50 | 562.50 | 2,220 |
| 30 Dec 24 |
550.00000 +0.00 |
590.00 | 550.00 | 575.00 | 5,051 |
| 27 Dec 24 |
550.00000 -12.50 |
575.00 | 550.00 | 575.00 | 3,988 |
| 24 Dec 24 |
562.50000 +7.50 |
580.00 | 554.25 | 554.25 | 3,439 |
| 23 Dec 24 |
555.00000 +5.00 |
575.00 | 545.00 | 545.00 | 4,630 |
| 20 Dec 24 |
550.00000 +10.00 |
550.00 | 545.00 | 545.00 | 2,044 |
| 19 Dec 24 |
540.00000 -10.00 |
575.00 | 540.00 | 557.25 | 434 |
| 18 Dec 24 |
550.00000 -5.00 |
580.00 | 550.00 | 575.00 | 7,136 |
| 17 Dec 24 |
555.00000 -20.00 |
575.00 | 555.00 | 573.89 | 10,796 |
| 16 Dec 24 |
575.00000 +10.00 |
580.00 | 562.20 | 580.00 | 17,038 |
| 13 Dec 24 |
565.00000 +5.00 |
579.50 | 562.15 | 567.83 | 2,022 |
| 12 Dec 24 |
560.00000 -10.00 |
590.00 | 560.00 | 590.00 | 10,956 |
| 11 Dec 24 |
570.00000 +0.00 |
595.00 | 564.98 | 590.00 | 40,181 |
| 10 Dec 24 |
570.00000 -15.00 |
585.00 | 560.40 | 565.00 | 9,603 |
| 09 Dec 24 |
585.00000 +35.00 |
588.50 | 555.00 | 565.00 | 72,578 |
| 06 Dec 24 |
550.00000 -10.00 |
580.00 | 550.00 | 560.00 | 43,211 |
| 05 Dec 24 |
560.00000 +10.00 |
580.00 | 560.00 | 560.00 | 419 |
| 04 Dec 24 |
550.00000 -35.00 |
595.00 | 550.00 | 568.75 | 4,031 |
| 03 Dec 24 |
585.00000 -5.00 |
593.25 | 568.75 | 593.25 | 2,512 |
| 02 Dec 24 |
590.00000 -10.00 |
595.00 | 561.79 | 589.00 | 8,073 |
| 29 Nov 24 |
600.00000 +5.00 |
600.00 | 576.25 | 595.00 | 1,506 |
| 28 Nov 24 |
595.00000 +5.00 |
595.00 | 582.50 | 591.67 | 54,529 |
| 27 Nov 24 |
590.00000 +5.00 |
590.00 | 561.00 | 561.00 | 5,751 |
| 26 Nov 24 |
585.00000 +15.00 |
594.48 | 580.00 | 585.00 | 5,135 |
| 25 Nov 24 |
570.00000 -17.50 |
595.00 | 570.00 | 582.50 | 2,530 |
| 22 Nov 24 |
587.50000 +7.50 |
587.50 | 587.49 | 587.50 | 2,624 |
| 21 Nov 24 |
580.00000 -10.00 |
612.50 | 580.00 | 612.50 | 375,216 |
| 20 Nov 24 |
590.00000 -5.00 |
625.00 | 590.00 | 625.00 | 7,701 |
| 19 Nov 24 |
595.00000 -15.00 |
609.00 | 595.00 | 609.00 | 5,008 |
| 18 Nov 24 |
610.00000 +0.00 |
630.00 | 605.00 | 610.00 | 1,577 |
| 15 Nov 24 |
610.00000 -15.00 |
625.00 | 609.00 | 610.00 | 3,182 |
| 14 Nov 24 |
625.00000 +25.00 |
632.50 | 602.25 | 630.00 | 9,264 |
| 13 Nov 24 |
600.00000 +0.00 |
630.00 | 600.00 | 600.00 | 1,166 |
| 12 Nov 24 |
600.00000 +0.00 |
625.00 | 600.00 | 600.00 | 2,251 |
| 11 Nov 24 |
600.00000 -30.00 |
632.06 | 600.00 | 605.00 | 4,353 |
| 08 Nov 24 |
630.00000 +20.00 |
643.50 | 617.50 | 643.50 | 16,840 |
| 07 Nov 24 |
610.00000 -15.00 |
630.00 | 610.00 | 630.00 | 16,173 |
| 06 Nov 24 |
625.00000 +15.00 |
633.70 | 610.00 | 633.70 | 36,396 |
| 05 Nov 24 |
610.00000 +10.00 |
645.00 | 610.00 | 627.50 | 8,337 |
| 04 Nov 24 |
600.00000 -5.00 |
630.00 | 600.00 | 630.00 | 836 |
| 01 Nov 24 |
605.00000 +10.00 |
630.00 | 596.75 | 600.00 | 6,142 |
| 31 Oct 24 |
595.00000 -5.00 |
617.80 | 595.00 | 610.00 | 5,947 |
| 30 Oct 24 |
600.00000 +7.50 |
610.00 | 582.95 | 605.00 | 3,034 |
| 29 Oct 24 |
592.50000 +2.50 |
605.00 | 582.80 | 582.80 | 520 |
| 28 Oct 24 |
590.00000 -10.00 |
605.00 | 590.00 | 593.90 | 15,297 |
| 25 Oct 24 |
600.00000 +5.00 |
610.00 | 590.00 | 605.00 | 1,482 |
| 24 Oct 24 |
595.00000 +0.00 |
600.00 | 592.80 | 595.00 | 1,782 |
| 23 Oct 24 |
595.00000 -5.00 |
602.50 | 595.00 | 598.22 | 19,898 |
| 22 Oct 24 |
600.00000 -5.00 |
602.50 | 591.97 | 600.00 | 56,258 |
| 21 Oct 24 |
605.00000 +5.00 |
605.00 | 597.55 | 600.00 | 3,831 |
| 18 Oct 24 |
600.00000 -7.50 |
606.75 | 597.55 | 600.00 | 9,751 |
| 17 Oct 24 |
607.50000 +17.50 |
607.50 | 606.75 | 606.75 | 1 |
| 16 Oct 24 |
590.00000 -20.00 |
610.00 | 590.00 | 600.00 | 7,497 |
| 15 Oct 24 |
610.00000 +5.00 |
610.00 | 595.00 | 595.00 | 62,719 |
| 14 Oct 24 |
605.00000 +25.00 |
620.00 | 602.46 | 602.49 | 16,051 |
| 11 Oct 24 |
580.00000 -30.00 |
604.20 | 580.00 | 604.20 | 14,055 |
| 10 Oct 24 |
610.00000 +10.00 |
620.00 | 590.00 | 590.00 | 4,696 |
| 09 Oct 24 |
600.00000 -10.00 |
615.00 | 580.00 | 615.00 | 29,343 |
| 08 Oct 24 |
610.00000 +10.00 |
614.60 | 582.02 | 598.00 | 33,454 |
| 07 Oct 24 |
600.00000 +20.00 |
600.00 | 581.00 | 593.33 | 566,063 |
| 04 Oct 24 |
580.00000 +0.00 |
605.00 | 580.00 | 594.67 | 19,214 |
| 03 Oct 24 |
580.00000 -70.00 |
604.50 | 559.20 | 570.00 | 1,038,994 |
| 02 Oct 24 |
650.00000 +10.00 |
670.00 | 635.00 | 665.88 | 1,517 |
| 01 Oct 24 |
640.00000 +5.00 |
668.25 | 635.00 | 635.00 | 1,204 |
| 30 Sep 24 |
635.00000 +0.00 |
670.00 | 635.00 | 650.97 | 8,740 |
| 27 Sep 24 |
635.00000 -20.00 |
650.00 | 635.00 | 639.56 | 105,229 |
| 26 Sep 24 |
655.00000 +10.00 |
655.00 | 640.00 | 655.00 | 7,730 |
| 25 Sep 24 |
645.00000 +10.00 |
663.03 | 637.55 | 663.03 | 6,358 |
| 24 Sep 24 |
635.00000 -15.00 |
663.57 | 635.00 | 663.57 | 4,038 |
| 23 Sep 24 |
650.00000 -10.00 |
663.57 | 640.00 | 660.00 | 728 |
| 20 Sep 24 |
660.00000 +0.00 |
680.00 | 660.00 | 680.00 | 21,098 |
| 19 Sep 24 |
660.00000 -20.00 |
692.00 | 645.00 | 692.00 | 12,090 |
| 18 Sep 24 |
680.00000 +5.00 |
680.00 | 658.75 | 658.75 | 211 |
| 17 Sep 24 |
675.00000 -15.00 |
680.00 | 672.00 | 680.00 | 334 |
| 16 Sep 24 |
690.00000 +0.00 |
690.00 | 657.55 | 657.55 | 244 |
| 13 Sep 24 |
690.00000 +30.00 |
690.00 | 657.55 | 690.00 | 946 |
| 12 Sep 24 |
660.00000 -20.00 |
700.00 | 652.99 | 695.00 | 5,627 |
| 11 Sep 24 |
680.00000 +15.00 |
680.00 | 635.00 | 678.00 | 3,818 |
| 10 Sep 24 |
665.00000 -35.00 |
665.00 | 648.69 | 665.00 | 999 |
| 09 Sep 24 |
700.00000 +55.00 |
700.00 | 630.00 | 630.00 | 1,287 |
| 06 Sep 24 |
645.00000 +5.00 |
680.00 | 645.00 | 680.00 | 6,935 |
| 05 Sep 24 |
640.00000 -45.00 |
695.50 | 640.00 | 655.00 | 1,143 |
| 04 Sep 24 |
685.00000 +5.00 |
692.00 | 641.06 | 690.00 | 1,563 |
| 03 Sep 24 |
680.00000 -10.00 |
681.29 | 672.00 | 681.29 | 8,135 |
| 02 Sep 24 |
690.00000 +10.00 |
695.00 | 665.00 | 668.50 | 3,130 |
| 30 Aug 24 |
680.00000 -10.00 |
690.00 | 660.00 | 672.26 | 28,853 |
| 29 Aug 24 |
690.00000 +0.00 |
692.00 | 688.85 | 688.85 | 1,111 |
| 28 Aug 24 |
690.00000 +0.00 |
700.00 | 660.00 | 692.00 | 7,230 |
| 27 Aug 24 |
690.00000 +10.00 |
690.00 | 665.00 | 665.00 | 4,920 |
| 23 Aug 24 |
680.00000 +0.00 |
692.00 | 655.04 | 692.00 | 777 |
| 22 Aug 24 |
680.00000 +0.00 |
680.00 | 677.95 | 678.00 | 1,936 |
| 21 Aug 24 |
680.00000 +0.00 |
680.00 | 665.00 | 675.00 | 11,069 |
| 20 Aug 24 |
680.00000 +10.00 |
690.00 | 655.05 | 680.00 | 6,518 |
| 19 Aug 24 |
670.00000 -10.00 |
700.00 | 653.50 | 675.00 | 4,077 |
| 16 Aug 24 |
680.00000 +10.00 |
680.00 | 650.00 | 670.00 | 6,175 |
| 15 Aug 24 |
670.00000 +5.00 |
675.00 | 665.00 | 670.00 | 26,185 |
| 14 Aug 24 |
665.00000 -5.00 |
675.00 | 665.00 | 670.00 | 33,027 |
| 13 Aug 24 |
670.00000 +10.00 |
675.00 | 660.30 | 675.00 | 7,373 |
| 12 Aug 24 |
660.00000 -25.00 |
675.00 | 652.55 | 658.00 | 9,131 |
| 09 Aug 24 |
685.00000 +35.00 |
685.00 | 660.00 | 660.00 | 29,551 |
| 08 Aug 24 |
650.00000 -10.00 |
675.90 | 650.00 | 660.00 | 9,303 |
| 07 Aug 24 |
660.00000 -5.00 |
690.00 | 655.00 | 680.83 | 11,230 |
| 06 Aug 24 |
665.00000 +20.00 |
680.57 | 635.00 | 657.55 | 2,567 |
| 05 Aug 24 |
645.00000 -35.00 |
685.00 | 645.00 | 657.03 | 9,126 |
| 02 Aug 24 |
680.00000 +0.00 |
685.00 | 655.00 | 655.00 | 2,843 |
| 01 Aug 24 |
680.00000 +0.00 |
684.00 | 650.00 | 684.00 | 3,819 |
| 31 Jul 24 |
680.00000 +10.00 |
680.00 | 655.00 | 655.00 | 8,080 |
| 30 Jul 24 |
670.00000 -15.00 |
685.00 | 670.00 | 680.00 | 1,526 |
| 29 Jul 24 |
685.00000 +2.50 |
700.57 | 655.00 | 670.00 | 5,665 |
| 26 Jul 24 |
682.50000 +2.50 |
683.50 | 655.00 | 655.00 | 884 |
| 25 Jul 24 |
680.00000 -5.00 |
690.00 | 660.00 | 683.00 | 5,192 |
| 24 Jul 24 |
685.00000 -5.00 |
690.00 | 665.11 | 684.00 | 1,008 |
| 23 Jul 24 |
690.00000 +20.00 |
690.00 | 665.11 | 684.40 | 400,507 |
| 22 Jul 24 |
670.00000 -20.00 |
685.00 | 655.00 | 685.00 | 193 |
| 19 Jul 24 |
690.00000 +0.00 |
690.00 | 660.00 | 684.66 | 1,259 |
| 18 Jul 24 |
690.00000 +30.00 |
690.00 | 660.00 | 684.40 | 1,939 |
| 17 Jul 24 |
660.00000 -30.00 |
685.00 | 655.00 | 684.40 | 488 |
| 16 Jul 24 |
690.00000 +20.00 |
690.00 | 660.20 | 689.30 | 84,943 |
| 15 Jul 24 |
670.00000 +20.00 |
690.00 | 655.00 | 684.40 | 17,654 |
| 12 Jul 24 |
650.00000 -40.00 |
687.17 | 650.00 | 685.00 | 2,058 |
| 11 Jul 24 |
690.00000 -5.00 |
690.00 | 655.00 | 655.00 | 12,480 |
| 10 Jul 24 |
695.00000 +5.00 |
695.00 | 684.40 | 684.40 | 13,340 |
| 09 Jul 24 |
690.00000 +30.00 |
690.00 | 681.22 | 690.00 | 6,692 |
| 08 Jul 24 |
660.00000 -15.00 |
715.00 | 655.00 | 655.00 | 6,855 |
| 05 Jul 24 |
675.00000 -25.00 |
710.00 | 660.50 | 700.00 | 46,773 |
| 04 Jul 24 |
700.00000 +10.00 |
709.90 | 655.00 | 700.00 | 5,528 |
| 03 Jul 24 |
690.00000 +30.00 |
708.54 | 670.60 | 685.00 | 73,028 |
| 02 Jul 24 |
660.00000 -15.00 |
713.50 | 655.00 | 713.50 | 8,445 |
| 01 Jul 24 |
675.00000 -2.50 |
715.00 | 671.40 | 715.00 | 2,558 |
| 28 Jun 24 |
677.50000 -12.50 |
690.00 | 676.00 | 690.00 | 2,304 |
| 27 Jun 24 |
690.00000 -5.00 |
690.00 | 665.00 | 690.00 | 17,181 |
| 26 Jun 24 |
695.00000 -25.00 |
720.00 | 677.20 | 720.00 | 14,314 |
| 25 Jun 24 |
720.00000 +20.00 |
720.00 | 675.50 | 695.00 | 21,489 |
| 24 Jun 24 |
700.00000 +10.00 |
700.00 | 673.75 | 680.00 | 28,950 |
| 21 Jun 24 |
690.00000 +0.00 |
745.00 | 690.00 | 710.00 | 320,536 |
| 20 Jun 24 |
690.00000 -10.00 |
705.00 | 652.50 | 655.00 | 9,844 |
| 19 Jun 24 |
700.00000 +20.00 |
710.00 | 665.00 | 695.00 | 127,246 |
| 18 Jun 24 |
680.00000 -10.00 |
705.00 | 650.00 | 692.00 | 27,596 |
| 17 Jun 24 |
690.00000 -15.00 |
705.00 | 660.00 | 700.00 | 19,555 |
| 14 Jun 24 |
705.00000 +5.00 |
720.00 | 685.00 | 720.00 | 7,905 |
| 13 Jun 24 |
700.00000 +7.50 |
720.00 | 675.00 | 710.00 | 56,629 |
| 12 Jun 24 |
692.50000 -17.50 |
719.55 | 675.00 | 719.55 | 5,165 |
| 11 Jun 24 |
710.00000 +10.00 |
710.00 | 682.00 | 700.00 | 11,502 |
| 10 Jun 24 |
700.00000 +0.00 |
720.00 | 677.04 | 720.00 | 14,012 |
| 07 Jun 24 |
700.00000 +0.00 |
745.00 | 689.80 | 722.47 | 39,975 |
| 06 Jun 24 |
700.00000 -12.50 |
744.35 | 685.33 | 725.00 | 145,468 |
| 05 Jun 24 |
712.50000 +22.50 |
730.00 | 625.00 | 625.00 | 59,068 |
| 04 Jun 24 |
690.00000 -20.00 |
707.75 | 672.70 | 690.00 | 17,392 |
| 03 Jun 24 |
710.00000 +15.00 |
710.00 | 675.03 | 705.00 | 1,324 |
| 31 May 24 |
695.00000 -5.00 |
695.00 | 652.50 | 652.50 | 2,550 |
| 30 May 24 |
700.00000 +0.00 |
700.00 | 658.00 | 658.00 | 13,670 |
| 29 May 24 |
700.00000 +30.00 |
700.00 | 656.00 | 694.50 | 13,218 |
| 28 May 24 |
670.00000 +25.00 |
690.00 | 655.00 | 684.09 | 8,086 |
| 24 May 24 |
645.00000 +0.00 |
695.00 | 645.00 | 695.00 | 5,158 |
| 23 May 24 |
645.00000 -55.00 |
700.00 | 645.00 | 660.71 | 37,521 |
| 22 May 24 |
700.00000 +25.00 |
700.00 | 660.71 | 700.00 | 1,004 |
| 21 May 24 |
675.00000 +0.00 |
700.00 | 665.00 | 675.24 | 50,064 |
| 20 May 24 |
675.00000 +10.00 |
675.92 | 651.00 | 675.92 | 1,339 |
| 17 May 24 |
665.00000 +10.00 |
675.00 | 630.00 | 630.00 | 37,545 |
| 16 May 24 |
655.00000 -15.00 |
665.00 | 615.00 | 665.00 | 34,261 |
| 15 May 24 |
670.00000 +0.00 |
670.00 | 635.00 | 665.00 | 2,136 |
| 14 May 24 |
670.00000 +17.50 |
670.00 | 640.00 | 640.00 | 1,002 |
| 13 May 24 |
652.50000 -2.50 |
670.00 | 625.00 | 669.50 | 4,906 |
| 10 May 24 |
655.00000 +5.00 |
669.00 | 635.00 | 650.00 | 17,635 |
| 09 May 24 |
650.00000 -10.00 |
675.00 | 610.00 | 610.00 | 71,407 |
| 08 May 24 |
660.00000 -10.00 |
665.00 | 610.05 | 665.00 | 2,523 |
| 07 May 24 |
670.00000 +55.00 |
670.00 | 611.65 | 670.00 | 5,065 |
| 03 May 24 |
615.00000 -30.00 |
670.40 | 615.00 | 665.00 | 15,177 |
| 02 May 24 |
645.00000 -7.50 |
665.00 | 625.50 | 665.00 | 14,876 |
| 01 May 24 |
652.50000 +15.00 |
665.00 | 625.00 | 650.00 | 6,390 |
| 30 Apr 24 |
637.50000 -37.50 |
684.80 | 619.70 | 665.00 | 6,728 |
| 29 Apr 24 |
675.00000 +5.00 |
690.00 | 610.00 | 670.00 | 14,198 |
| 26 Apr 24 |
670.00000 +67.50 |
670.00 | 595.60 | 624.70 | 28,765 |
| 25 Apr 24 |
602.50000 -10.00 |
625.00 | 575.00 | 620.00 | 26,344 |
| 24 Apr 24 |
612.50000 -17.50 |
625.00 | 600.00 | 625.00 | 3,528 |
| 23 Apr 24 |
630.00000 +50.00 |
630.00 | 577.41 | 577.41 | 14,034 |
| 22 Apr 24 |
580.00000 +15.00 |
590.00 | 542.22 | 565.00 | 238,327 |
| 19 Apr 24 |
565.00000 +25.00 |
570.00 | 565.00 | 565.00 | 20,158 |
| 18 Apr 24 |
540.00000 -25.00 |
564.60 | 540.00 | 559.60 | 6,396 |
| 17 Apr 24 |
565.00000 +5.00 |
565.00 | 550.00 | 565.00 | 15,142 |
| 16 Apr 24 |
560.00000 -5.00 |
565.00 | 548.00 | 560.00 | 343,849 |
| 15 Apr 24 |
565.00000 +25.00 |
580.00 | 540.00 | 569.73 | 39,870 |
| 12 Apr 24 |
540.00000 -40.00 |
575.00 | 525.00 | 569.15 | 9,319 |
| 11 Apr 24 |
580.00000 +17.50 |
580.00 | 573.57 | 580.00 | 1,673 |
| 10 Apr 24 |
562.50000 +10.00 |
580.00 | 540.00 | 580.00 | 8,349 |
| 09 Apr 24 |
552.50000 +12.50 |
580.00 | 525.14 | 539.30 | 3,021 |
| 08 Apr 24 |
540.00000 -35.00 |
570.00 | 540.00 | 565.00 | 7,266 |
| 05 Apr 24 |
575.00000 +25.00 |
575.00 | 535.00 | 560.00 | 5,735 |
| 04 Apr 24 |
550.00000 +5.00 |
560.00 | 525.00 | 554.97 | 14,022 |
| 03 Apr 24 |
545.00000 +20.00 |
565.00 | 525.00 | 565.00 | 5,094 |
| 02 Apr 24 |
525.00000 -25.00 |
575.00 | 525.00 | 551.00 | 9,492 |
| 28 Mar 24 |
550.00000 -5.00 |
575.00 | 547.62 | 570.00 | 2,150 |
| 27 Mar 24 |
555.00000 -15.00 |
575.00 | 550.00 | 550.00 | 17,834 |
| 26 Mar 24 |
570.00000 +5.00 |
570.00 | 520.00 | 541.00 | 38,330 |
| 25 Mar 24 |
565.00000 +15.00 |
565.00 | 558.71 | 559.64 | 3,854 |
| 22 Mar 24 |
550.00000 -5.00 |
559.64 | 536.74 | 559.64 | 2,423 |
| 21 Mar 24 |
555.00000 -10.00 |
560.71 | 537.16 | 560.71 | 4,639 |
| 20 Mar 24 |
565.00000 +0.00 |
565.00 | 535.00 | 561.47 | 4,711 |
| 19 Mar 24 |
565.00000 +25.00 |
565.00 | 544.03 | 559.00 | 8,112 |
| 18 Mar 24 |
540.00000 -15.00 |
565.00 | 540.00 | 565.00 | 6,979 |
| 15 Mar 24 |
555.00000 +0.00 |
569.98 | 552.00 | 552.00 | 14,721 |
| 14 Mar 24 |
555.00000 +0.00 |
565.00 | 551.50 | 565.00 | 1,147 |
| 13 Mar 24 |
555.00000 +0.00 |
555.00 | 550.55 | 550.55 | 1,714 |
| 12 Mar 24 |
555.00000 +5.00 |
565.00 | 548.75 | 560.00 | 8,702 |
| 11 Mar 24 |
550.00000 +10.00 |
560.50 | 535.75 | 560.46 | 13,435 |
| 08 Mar 24 |
540.00000 +0.00 |
550.00 | 540.00 | 550.00 | 117,361 |
| 07 Mar 24 |
540.00000 -20.00 |
550.00 | 520.00 | 537.25 | 5,753 |
| 06 Mar 24 |
560.00000 +15.00 |
560.00 | 542.00 | 548.00 | 1,700 |
| 05 Mar 24 |
545.00000 +20.00 |
570.00 | 530.00 | 550.00 | 38,666 |
| 04 Mar 24 |
525.00000 +0.00 |
565.00 | 518.25 | 525.00 | 19,110 |
| 01 Mar 24 |
525.00000 -2.50 |
555.00 | 525.00 | 555.00 | 10,082 |
| 29 Feb 24 |
527.50000 +0.00 |
555.00 | 500.00 | 555.00 | 3,227 |
| 28 Feb 24 |
527.50000 +0.00 |
540.33 | 503.00 | 540.33 | 3,400 |
| 27 Feb 24 |
527.50000 -30.00 |
560.00 | 503.00 | 560.00 | 16,850 |
| 26 Feb 24 |
557.50000 +0.00 |
585.00 | 530.00 | 585.00 | 5,820 |
| 23 Feb 24 |
557.50000 +7.50 |
564.00 | 540.00 | 540.00 | 6,904 |
| 22 Feb 24 |
550.00000 +12.50 |
565.20 | 536.00 | 540.00 | 3,724 |
| 21 Feb 24 |
537.50000 -12.50 |
569.96 | 537.50 | 540.00 | 15,065 |
| 20 Feb 24 |
550.00000 -15.00 |
570.00 | 545.04 | 545.04 | 322 |
| 19 Feb 24 |
565.00000 -5.00 |
581.88 | 545.00 | 545.00 | 8,259 |
| 16 Feb 24 |
570.00000 +0.00 |
570.00 | 545.01 | 570.00 | 19 |
| 15 Feb 24 |
570.00000 +10.00 |
572.05 | 558.78 | 570.00 | 8,004 |
| 14 Feb 24 |
560.00000 +25.00 |
560.00 | 531.00 | 556.95 | 11,763 |
| 13 Feb 24 |
535.00000 -5.00 |
559.15 | 535.00 | 540.00 | 3,453 |
| 12 Feb 24 |
540.00000 -27.50 |
569.60 | 530.00 | 553.50 | 7,444 |
| 09 Feb 24 |
567.50000 +7.50 |
569.60 | 550.32 | 550.32 | 3,894 |
| 08 Feb 24 |
560.00000 +0.00 |
590.00 | 560.00 | 571.80 | 2,021 |
| 07 Feb 24 |
560.00000 -30.00 |
585.00 | 550.00 | 556.11 | 10,636 |
| 06 Feb 24 |
590.00000 +0.00 |
600.00 | 558.89 | 600.00 | 2,983 |
| 05 Feb 24 |
590.00000 +5.00 |
615.00 | 575.00 | 589.95 | 2,722 |
| 02 Feb 24 |
585.00000 -15.00 |
605.00 | 552.00 | 595.62 | 14,630 |
| 01 Feb 24 |
600.00000 +5.00 |
600.00 | 550.00 | 550.00 | 1,204,027 |
| 31 Jan 24 |
595.00000 +37.50 |
595.00 | 531.05 | 545.00 | 40,575 |
| 30 Jan 24 |
557.50000 -32.50 |
577.18 | 516.50 | 556.57 | 48,626 |
| 29 Jan 24 |
590.00000 +7.50 |
615.00 | 558.13 | 585.00 | 14,213 |
| 26 Jan 24 |
582.50000 +0.00 |
585.00 | 561.77 | 580.00 | 1,732 |
| 25 Jan 24 |
582.50000 +27.50 |
585.00 | 557.50 | 580.00 | 5,442 |
| 24 Jan 24 |
555.00000 -37.50 |
585.00 | 555.00 | 570.00 | 580 |
| 23 Jan 24 |
592.50000 -2.50 |
600.00 | 568.13 | 600.00 | 10,842 |
| 22 Jan 24 |
595.00000 +15.00 |
596.00 | 552.75 | 570.00 | 15,495 |
| 19 Jan 24 |
580.00000 -35.00 |
610.00 | 580.00 | 585.00 | 897 |
| 18 Jan 24 |
615.00000 +0.00 |
615.00 | 582.42 | 590.00 | 2,066 |
| 17 Jan 24 |
615.00000 +25.00 |
615.00 | 585.60 | 590.00 | 2,646 |
| 16 Jan 24 |
590.00000 -27.50 |
595.00 | 590.00 | 590.00 | 424 |
| 15 Jan 24 |
617.50000 -2.50 |
645.00 | 595.00 | 595.55 | 1,964 |
| 12 Jan 24 |
620.00000 +2.50 |
624.00 | 595.50 | 624.00 | 2,566 |
| 11 Jan 24 |
617.50000 +0.00 |
645.00 | 592.80 | 645.00 | 1,630 |
| 10 Jan 24 |
617.50000 +17.50 |
628.50 | 592.75 | 592.75 | 6,687 |
| 09 Jan 24 |
600.00000 +0.00 |
604.48 | 600.00 | 600.00 | 1,140 |
| 08 Jan 24 |
600.00000 +2.50 |
645.00 | 574.04 | 615.00 | 10,396 |
| 05 Jan 24 |
597.50000 -42.50 |
615.00 | 591.00 | 615.00 | 3,700 |
| 04 Jan 24 |
640.00000 +7.50 |
665.00 | 600.00 | 600.00 | 2,519 |
| 03 Jan 24 |
632.50000 +10.00 |
675.00 | 610.00 | 640.00 | 11,130 |
| 02 Jan 24 |
622.50000 -15.00 |
651.75 | 600.00 | 640.05 | 3,446 |
| 29 Dec 23 |
637.50000 +15.00 |
651.75 | 590.00 | 590.00 | 1,778 |
| 28 Dec 23 |
622.50000 +0.00 |
644.15 | 614.82 | 630.00 | 2,958 |
| 27 Dec 23 |
622.50000 +0.00 |
651.75 | 622.50 | 651.75 | 1 |
| 22 Dec 23 |
622.50000 -5.00 |
644.15 | 590.65 | 630.00 | 308 |
| 21 Dec 23 |
627.50000 -2.50 |
645.82 | 627.50 | 644.15 | 8,480 |
| 20 Dec 23 |
630.00000 +0.00 |
652.25 | 622.10 | 644.24 | 3,115 |
| 19 Dec 23 |
630.00000 +2.50 |
645.84 | 622.10 | 644.24 | 5,683 |
| 18 Dec 23 |
627.50000 -2.50 |
645.90 | 622.05 | 644.24 | 5,254 |
| 15 Dec 23 |
630.00000 +20.00 |
655.00 | 605.00 | 622.00 | 2,406 |
| 14 Dec 23 |
610.00000 -22.50 |
647.55 | 610.00 | 610.00 | 4,249 |
| 13 Dec 23 |
632.50000 +5.00 |
644.21 | 615.00 | 642.55 | 3,651 |
| 12 Dec 23 |
627.50000 -17.50 |
660.00 | 615.00 | 660.00 | 4,764 |
| 11 Dec 23 |
645.00000 +10.00 |
652.50 | 611.00 | 640.00 | 5,462 |
| 08 Dec 23 |
635.00000 +7.50 |
649.80 | 630.51 | 645.00 | 17,184 |
| 07 Dec 23 |
627.50000 +5.00 |
652.25 | 627.50 | 650.00 | 10,686 |
| 06 Dec 23 |
622.50000 -10.00 |
675.86 | 622.50 | 635.00 | 3,389 |
| 05 Dec 23 |
632.50000 +2.50 |
680.00 | 632.50 | 660.00 | 11,586 |
| 04 Dec 23 |
630.00000 -2.50 |
648.50 | 623.02 | 640.00 | 3,392 |
| 01 Dec 23 |
632.50000 +22.50 |
632.50 | 596.58 | 625.00 | 2,291 |
| 30 Nov 23 |
610.00000 +0.00 |
640.00 | 605.00 | 620.00 | 4,880 |
| 29 Nov 23 |
610.00000 -5.00 |
622.00 | 590.00 | 615.00 | 27,917 |
| 28 Nov 23 |
615.00000 -10.00 |
632.85 | 607.00 | 625.00 | 10,414 |
| 27 Nov 23 |
625.00000 -5.00 |
649.55 | 621.55 | 621.55 | 1,675 |
| 24 Nov 23 |
630.00000 +22.50 |
649.65 | 580.00 | 620.00 | 10,215 |
| 23 Nov 23 |
607.50000 +0.00 |
630.00 | 607.50 | 630.00 | 77 |
| 22 Nov 23 |
607.50000 -27.50 |
620.00 | 590.00 | 590.00 | 9,505 |
| 21 Nov 23 |
635.00000 +30.00 |
635.00 | 571.86 | 600.00 | 17,440 |
| 20 Nov 23 |
605.00000 +32.50 |
605.00 | 550.00 | 570.00 | 15,882 |
| 17 Nov 23 |
572.50000 -10.00 |
591.85 | 558.53 | 591.85 | 9,308 |
| 16 Nov 23 |
582.50000 +10.00 |
598.25 | 558.08 | 580.00 | 5,550 |
| 15 Nov 23 |
572.50000 +22.50 |
595.00 | 520.22 | 550.00 | 8,961 |
| 14 Nov 23 |
550.00000 +44.00 |
550.00 | 525.20 | 530.00 | 7,437 |
| 13 Nov 23 |
506.00000 +8.00 |
530.00 | 478.36 | 525.00 | 2,830 |
| 10 Nov 23 |
498.00000 -17.00 |
520.00 | 498.00 | 520.00 | 15,314 |
| 09 Nov 23 |
515.00000 +5.00 |
517.50 | 515.00 | 517.50 | 16 |
| 08 Nov 23 |
510.00000 -10.00 |
517.50 | 495.55 | 510.00 | 1,956 |
| 07 Nov 23 |
520.00000 +0.00 |
520.00 | 491.64 | 520.00 | 6,887 |
| 06 Nov 23 |
520.00000 +22.50 |
520.00 | 472.70 | 520.00 | 5,662 |
| 03 Nov 23 |
497.50000 +0.00 |
507.00 | 497.50 | 507.00 | 3,037 |
| 02 Nov 23 |
497.50000 -5.00 |
507.65 | 482.00 | 482.00 | 14,007 |
| 01 Nov 23 |
502.50000 +4.50 |
513.75 | 491.27 | 510.00 | 1,084 |
| 31 Oct 23 |
498.00000 +0.50 |
520.00 | 498.00 | 515.00 | 15,635 |
| 30 Oct 23 |
497.50000 +0.00 |
512.75 | 497.50 | 498.00 | 2,202 |
| 27 Oct 23 |
497.50000 +10.00 |
515.00 | 462.75 | 500.00 | 3,277 |
| 26 Oct 23 |
487.50000 -12.50 |
487.50 | 460.00 | 475.00 | 477,695 |
| 25 Oct 23 |
500.00000 +12.50 |
500.00 | 500.00 | 500.00 | 4,026 |
| 24 Oct 23 |
487.50000 -12.50 |
514.88 | 487.50 | 505.00 | 3,074 |
| 23 Oct 23 |
500.00000 -3.50 |
500.00 | 490.00 | 500.00 | 2,014 |
| 20 Oct 23 |
503.50000 +13.50 |
515.00 | 492.00 | 492.00 | 3,653 |
| 19 Oct 23 |
490.00000 +1.00 |
515.00 | 490.00 | 490.00 | 1,541 |
| 18 Oct 23 |
489.00000 +4.00 |
498.00 | 485.50 | 490.00 | 7,697 |
| 17 Oct 23 |
485.00000 -4.00 |
507.97 | 485.00 | 500.00 | 1,011 |
| 16 Oct 23 |
489.00000 +4.00 |
500.00 | 489.00 | 500.00 | 500 |
| 13 Oct 23 |
485.00000 -22.50 |
500.00 | 485.00 | 490.00 | 6,891 |
| 12 Oct 23 |
507.50000 -2.50 |
512.00 | 485.55 | 500.00 | 18,861 |
| 11 Oct 23 |
510.00000 +20.00 |
525.00 | 483.00 | 510.00 | 56,367 |
| 10 Oct 23 |
490.00000 -22.50 |
535.00 | 490.00 | 492.00 | 6,443 |
| 09 Oct 23 |
512.50000 +12.50 |
524.00 | 494.50 | 524.00 | 21,016 |
| 06 Oct 23 |
500.00000 -22.50 |
526.00 | 500.00 | 500.00 | 28,086 |
| 05 Oct 23 |
522.50000 +0.00 |
535.00 | 512.73 | 535.00 | 6,569 |
| 04 Oct 23 |
522.50000 +0.00 |
529.00 | 522.50 | 529.00 | 42,047 |
| 03 Oct 23 |
522.50000 -7.50 |
530.00 | 505.00 | 530.00 | 1,647 |
| 02 Oct 23 |
530.00000 +2.50 |
530.00 | 530.00 | 530.00 | 2,705 |
| 29 Sep 23 |
527.50000 +5.00 |
528.00 | 520.00 | 520.00 | 1,482 |
| 28 Sep 23 |
522.50000 +2.50 |
533.89 | 500.00 | 510.00 | 738,051 |
| 27 Sep 23 |
520.00000 -2.50 |
520.00 | 516.25 | 520.00 | 4,781 |
| 26 Sep 23 |
522.50000 +0.00 |
530.00 | 511.00 | 516.66 | 11,177 |
| 25 Sep 23 |
522.50000 +0.00 |
528.00 | 516.50 | 516.50 | 2,090 |
| 22 Sep 23 |
522.50000 +0.00 |
530.00 | 518.00 | 518.00 | 1,153 |
| 21 Sep 23 |
522.50000 -2.50 |
536.33 | 522.50 | 535.00 | 10,115 |
| 20 Sep 23 |
525.00000 +7.50 |
530.00 | 510.00 | 525.00 | 21,036 |
| 19 Sep 23 |
517.50000 +0.00 |
527.00 | 516.66 | 525.00 | 5,279 |
| 18 Sep 23 |
517.50000 -2.50 |
530.00 | 508.00 | 530.00 | 20,340 |
| 15 Sep 23 |
520.00000 +15.50 |
530.00 | 485.83 | 520.00 | 27,172 |
| 14 Sep 23 |
504.50000 -35.50 |
540.00 | 482.00 | 535.00 | 34,465 |
| 13 Sep 23 |
540.00000 -2.50 |
540.00 | 531.00 | 531.00 | 2,391 |
| 12 Sep 23 |
542.50000 +0.00 |
550.00 | 535.00 | 535.00 | 9,481 |
| 11 Sep 23 |
542.50000 +2.50 |
545.00 | 537.00 | 537.00 | 4,818 |
| 08 Sep 23 |
540.00000 +0.00 |
555.00 | 525.00 | 555.00 | 3,216 |
| 07 Sep 23 |
540.00000 +0.00 |
540.00 | 525.00 | 528.63 | 15,606 |
| 06 Sep 23 |
540.00000 -2.50 |
540.00 | 525.00 | 525.00 | 2,511 |
| 05 Sep 23 |
542.50000 -5.00 |
542.50 | 541.97 | 542.00 | 476 |
| 04 Sep 23 |
547.50000 +7.50 |
555.00 | 528.03 | 548.00 | 2,678 |
| 01 Sep 23 |
540.00000 -2.50 |
548.00 | 536.65 | 536.65 | 3,873 |
| 31 Aug 23 |
542.50000 -2.50 |
548.75 | 530.03 | 548.75 | 3,766 |
| 30 Aug 23 |
545.00000 +2.50 |
554.98 | 536.20 | 554.98 | 749 |
| 29 Aug 23 |
542.50000 +0.00 |
550.00 | 531.22 | 545.00 | 6,232 |
| 25 Aug 23 |
542.50000 -2.50 |
555.00 | 542.50 | 552.00 | 2,392 |
| 24 Aug 23 |
545.00000 +0.00 |
555.00 | 536.00 | 555.00 | 1,036 |
| 23 Aug 23 |
545.00000 +5.00 |
555.00 | 535.00 | 535.00 | 47,188 |
| 22 Aug 23 |
540.00000 +0.00 |
542.00 | 540.00 | 542.00 | 1,166 |
| 21 Aug 23 |
540.00000 +5.00 |
540.00 | 528.61 | 532.50 | 49,338 |
| 18 Aug 23 |
535.00000 -35.00 |
570.00 | 521.25 | 540.00 | 6,102 |
| 17 Aug 23 |
570.00000 +5.00 |
577.95 | 560.00 | 577.95 | 1,042 |
| 16 Aug 23 |
565.00000 -20.00 |
580.00 | 545.00 | 545.00 | 1,317 |
| 15 Aug 23 |
585.00000 +20.00 |
600.00 | 579.00 | 600.00 | 2,638 |
| 14 Aug 23 |
565.00000 -7.50 |
579.00 | 560.20 | 572.50 | 3,161 |
| 11 Aug 23 |
572.50000 +0.00 |
579.10 | 548.30 | 577.20 | 10,802 |
| 10 Aug 23 |
572.50000 +2.50 |
590.00 | 558.22 | 558.22 | 1,304 |
| 09 Aug 23 |
570.00000 -2.50 |
600.00 | 570.00 | 600.00 | 329 |
| 08 Aug 23 |
572.50000 +0.00 |
579.10 | 558.00 | 579.10 | 3,122 |
| 07 Aug 23 |
572.50000 +7.50 |
600.00 | 545.00 | 574.00 | 2,954 |
| 04 Aug 23 |
565.00000 +5.00 |
574.00 | 565.00 | 570.00 | 23,838 |
| 03 Aug 23 |
560.00000 -15.00 |
574.00 | 540.00 | 570.00 | 15,811 |
| 02 Aug 23 |
575.00000 -5.00 |
580.00 | 567.50 | 570.00 | 2,989 |
| 01 Aug 23 |
580.00000 +17.50 |
584.36 | 568.75 | 570.00 | 605 |
| 31 Jul 23 |
562.50000 -17.50 |
587.75 | 545.00 | 575.00 | 3,708 |
| 28 Jul 23 |
580.00000 +0.00 |
600.00 | 572.50 | 590.00 | 3,812 |
| 27 Jul 23 |
580.00000 +0.00 |
585.00 | 557.25 | 580.00 | 2,807 |
| 25 Jul 23 |
580.00000 +0.00 |
590.00 | 575.00 | 580.00 | 20,895 |
| 24 Jul 23 |
580.00000 +5.00 |
585.00 | 545.00 | 575.00 | 4,827 |
| 21 Jul 23 |
575.00000 +2.50 |
590.00 | 556.61 | 585.00 | 67,192 |
| 20 Jul 23 |
572.50000 +5.00 |
595.00 | 545.53 | 560.00 | 23,278 |
| 19 Jul 23 |
567.50000 +5.00 |
580.00 | 542.25 | 566.00 | 4,041 |
| 18 Jul 23 |
562.50000 -12.50 |
570.00 | 550.00 | 550.00 | 12,761 |
| 17 Jul 23 |
575.00000 +0.00 |
580.00 | 575.00 | 580.00 | 121 |
| 14 Jul 23 |
575.00000 +2.50 |
595.00 | 550.00 | 595.00 | 1,192 |
| 13 Jul 23 |
572.50000 -2.50 |
585.00 | 572.50 | 578.49 | 10,228 |
| 12 Jul 23 |
575.00000 -5.00 |
600.00 | 555.00 | 565.00 | 11,732 |
| 11 Jul 23 |
580.00000 +2.50 |
590.00 | 558.99 | 560.00 | 7,353 |
| 10 Jul 23 |
577.50000 -22.50 |
600.00 | 557.25 | 600.00 | 206 |
| 07 Jul 23 |
600.00000 +40.00 |
600.00 | 584.96 | 600.00 | 1,296 |
| 06 Jul 23 |
560.00000 -42.50 |
595.00 | 560.00 | 585.00 | 12,592 |
| 05 Jul 23 |
602.50000 +0.00 |
625.00 | 586.65 | 625.00 | 8,030 |
| 04 Jul 23 |
602.50000 -2.50 |
602.50 | 587.10 | 588.99 | 2,121 |
| 03 Jul 23 |
605.00000 +0.00 |
625.00 | 587.55 | 625.00 | 4,332 |
| 30 Jun 23 |
605.00000 +0.00 |
608.00 | 589.04 | 608.00 | 2,053 |
| 29 Jun 23 |
605.00000 +0.00 |
608.00 | 595.00 | 608.00 | 1,500 |
| 28 Jun 23 |
605.00000 +7.50 |
625.00 | 605.00 | 625.00 | 66 |
| 27 Jun 23 |
597.50000 -12.50 |
630.00 | 577.99 | 600.00 | 15,815 |
| 26 Jun 23 |
610.00000 -5.00 |
621.75 | 600.00 | 620.00 | 21,982 |
| 23 Jun 23 |
615.00000 -25.00 |
650.00 | 590.00 | 630.00 | 11,674 |
| 22 Jun 23 |
640.00000 +0.00 |
675.00 | 630.00 | 640.00 | 22,607 |
| 21 Jun 23 |
640.00000 +0.00 |
665.38 | 640.00 | 640.00 | 9,178 |
| 20 Jun 23 |
640.00000 -10.00 |
680.00 | 640.00 | 650.00 | 11,152 |
| 19 Jun 23 |
650.00000 -12.50 |
680.00 | 642.40 | 650.00 | 11,062 |
| 16 Jun 23 |
662.50000 +7.50 |
670.38 | 652.00 | 662.00 | 12,265 |
| 15 Jun 23 |
655.00000 +5.00 |
680.00 | 655.00 | 680.00 | 1,144 |
| 14 Jun 23 |
650.00000 -20.00 |
678.50 | 650.00 | 650.00 | 4,350 |
| 13 Jun 23 |
670.00000 +10.00 |
680.00 | 653.03 | 670.00 | 3,777 |
| 12 Jun 23 |
660.00000 +5.00 |
686.49 | 642.40 | 680.00 | 15,552 |
| 09 Jun 23 |
655.00000 -15.00 |
680.00 | 640.00 | 655.00 | 16,471 |
| 08 Jun 23 |
670.00000 +17.50 |
680.00 | 644.50 | 660.00 | 47,145 |
| 07 Jun 23 |
652.50000 +7.50 |
670.00 | 650.00 | 655.00 | 36,138 |
| 06 Jun 23 |
645.00000 +7.50 |
650.00 | 640.00 | 650.00 | 26,084 |
| 05 Jun 23 |
637.50000 -7.50 |
650.00 | 632.25 | 650.00 | 7,731 |
| 02 Jun 23 |
645.00000 +5.00 |
650.00 | 645.00 | 650.00 | 4,631 |
| 01 Jun 23 |
640.00000 -2.50 |
650.00 | 640.00 | 650.00 | 1,952 |
| 31 May 23 |
642.50000 +12.50 |
650.00 | 640.00 | 640.00 | 2,468 |
| 30 May 23 |
630.00000 -20.00 |
660.00 | 630.00 | 635.00 | 13,035 |
| 26 May 23 |
650.00000 +7.50 |
650.00 | 641.23 | 650.00 | 16,972 |
| 25 May 23 |
642.50000 +0.00 |
650.00 | 640.40 | 650.00 | 3,640 |
| 24 May 23 |
642.50000 -10.00 |
645.00 | 642.50 | 644.61 | 287,436 |
| 23 May 23 |
652.50000 -17.50 |
660.00 | 640.00 | 660.00 | 331 |
| 22 May 23 |
670.00000 +20.00 |
670.00 | 650.00 | 665.00 | 19,003 |
| 19 May 23 |
650.00000 +2.50 |
650.00 | 645.90 | 650.00 | 25,100 |
| 18 May 23 |
647.50000 -7.50 |
650.00 | 645.60 | 650.00 | 11,001 |
| 17 May 23 |
655.00000 +0.00 |
655.00 | 642.00 | 642.00 | 1,985 |
| 12 May 23 |
655.00000 +10.00 |
658.00 | 648.60 | 648.60 | 59,110 |
| 11 May 23 |
645.00000 +0.00 |
655.00 | 645.00 | 655.00 | 1,056 |
| 10 May 23 |
645.00000 -7.50 |
655.00 | 643.75 | 650.00 | 60,155 |
| 09 May 23 |
652.50000 -7.50 |
663.50 | 643.75 | 650.00 | 24,505 |
| 05 May 23 |
660.00000 +0.00 |
660.00 | 660.00 | 660.00 | 5,838 |
| 04 May 23 |
660.00000 +20.00 |
660.00 | 637.53 | 660.00 | 3,068 |
| 03 May 23 |
640.00000 +2.50 |
643.02 | 625.00 | 625.00 | 1,660 |
| 02 May 23 |
637.50000 -2.50 |
638.00 | 637.50 | 638.00 | 5,000 |
| 28 Apr 23 |
640.00000 -5.00 |
640.00 | 640.00 | 640.00 | 80 |
| 27 Apr 23 |
645.00000 +15.00 |
655.00 | 630.00 | 639.00 | 135,449 |
| 26 Apr 23 |
630.00000 -15.00 |
631.50 | 630.00 | 630.00 | 50,889 |
| 25 Apr 23 |
645.00000 +0.00 |
645.00 | 631.50 | 631.83 | 4,226 |
| 24 Apr 23 |
645.00000 -10.00 |
660.00 | 626.30 | 630.00 | 25,305 |
| 21 Apr 23 |
655.00000 +22.50 |
660.00 | 630.00 | 630.00 | 18,623 |
| 20 Apr 23 |
632.50000 +17.50 |
655.00 | 610.00 | 645.00 | 5,699 |
| 19 Apr 23 |
615.00000 -5.00 |
662.20 | 610.00 | 620.00 | 2,687 |
| 18 Apr 23 |
620.00000 -10.00 |
662.30 | 620.00 | 620.00 | 2,689 |
| 17 Apr 23 |
630.00000 -20.00 |
655.00 | 630.00 | 650.00 | 7,723 |
| 14 Apr 23 |
650.00000 -12.50 |
669.00 | 640.00 | 650.00 | 5,752 |
| 13 Apr 23 |
662.50000 -5.00 |
667.50 | 650.00 | 667.50 | 49,848 |
| 12 Apr 23 |
667.50000 +17.50 |
685.00 | 667.50 | 685.00 | 77 |
| 11 Apr 23 |
650.00000 +0.00 |
685.00 | 650.00 | 650.00 | 87 |
| 06 Apr 23 |
650.00000 -22.50 |
695.00 | 650.00 | 650.00 | 6,012 |
| 05 Apr 23 |
672.50000 +0.00 |
678.00 | 655.00 | 678.00 | 462 |
| 04 Apr 23 |
672.50000 +0.00 |
679.25 | 672.50 | 679.25 | 438 |
| 03 Apr 23 |
672.50000 -1.50 |
672.50 | 655.26 | 660.00 | 15,857 |
| 31 Mar 23 |
674.00000 +0.00 |
674.00 | 664.56 | 664.56 | 13,942 |
| 30 Mar 23 |
674.00000 +14.00 |
674.00 | 664.56 | 664.56 | 13,942 |
| 29 Mar 23 |
660.00000 -19.00 |
679.00 | 660.00 | 660.00 | 7,866 |
| 28 Mar 23 |
679.00000 +0.00 |
679.00 | 664.79 | 664.79 | 1,380 |
| 27 Mar 23 |
679.00000 -1.00 |
690.00 | 664.79 | 673.30 | 3,171 |
| 23 Mar 23 |
680.00000 +0.00 |
700.00 | 670.00 | 680.00 | 5,846 |
| 22 Mar 23 |
680.00000 +20.00 |
690.00 | 680.00 | 680.00 | 8,313 |
| 21 Mar 23 |
660.00000 -14.00 |
690.00 | 660.00 | 690.00 | 14,207 |
| 20 Mar 23 |
674.00000 -12.00 |
720.00 | 674.00 | 720.00 | 4,183 |
| 16 Mar 23 |
686.00000 +1.00 |
700.00 | 686.00 | 698.00 | 705 |
| 15 Mar 23 |
685.00000 -20.00 |
690.00 | 670.00 | 690.00 | 35,628 |
| 14 Mar 23 |
705.00000 +10.00 |
720.00 | 691.80 | 691.80 | 360 |
| 13 Mar 23 |
695.00000 -25.00 |
700.00 | 690.00 | 690.00 | 14,233 |
| 10 Mar 23 |
720.00000 +30.00 |
720.00 | 680.00 | 720.00 | 7,362 |
| 09 Mar 23 |
690.00000 +0.00 |
698.78 | 682.40 | 682.40 | 5,020 |
| 08 Mar 23 |
690.00000 -5.00 |
700.00 | 690.00 | 700.00 | 2,293 |
| 07 Mar 23 |
695.00000 +5.00 |
700.00 | 690.00 | 700.00 | 4,358 |
| 06 Mar 23 |
690.00000 +0.00 |
704.74 | 680.00 | 680.00 | 3,958 |
| 03 Mar 23 |
690.00000 -7.00 |
699.99 | 690.00 | 690.00 | 19,935 |
| 02 Mar 23 |
697.00000 -6.00 |
697.00 | 690.00 | 690.00 | 75 |
| 01 Mar 23 |
703.00000 -7.00 |
709.20 | 703.00 | 708.00 | 364 |
| 28 Feb 23 |
710.00000 +13.00 |
728.00 | 685.76 | 728.00 | 14 |
| 27 Feb 23 |
697.00000 -12.00 |
728.00 | 690.00 | 690.00 | 10,079 |
| 24 Feb 23 |
709.00000 +5.00 |
730.00 | 690.00 | 690.00 | 112 |
| 23 Feb 23 |
704.00000 -6.00 |
709.43 | 680.00 | 680.00 | 952 |
| 22 Feb 23 |
710.00000 +20.00 |
715.52 | 691.90 | 715.52 | 3,510 |
| 21 Feb 23 |
690.00000 -5.00 |
720.00 | 690.00 | 712.00 | 6,332 |
| 20 Feb 23 |
695.00000 -10.00 |
720.00 | 690.00 | 720.00 | 2,600 |
| 17 Feb 23 |
705.00000 -5.00 |
720.40 | 682.00 | 717.52 | 5,267 |
| 16 Feb 23 |
710.00000 +0.00 |
710.00 | 690.00 | 690.00 | 12,398 |
| 15 Feb 23 |
710.00000 +15.00 |
710.00 | 692.40 | 695.00 | 1,548 |
| 14 Feb 23 |
695.00000 -5.00 |
699.50 | 694.80 | 694.80 | 1,879 |
| 13 Feb 23 |
700.00000 +10.00 |
707.80 | 697.92 | 697.92 | 1,439 |
| 10 Feb 23 |
690.00000 -20.00 |
707.98 | 690.00 | 690.00 | 2,211 |
| 09 Feb 23 |
710.00000 +0.00 |
724.00 | 700.00 | 724.00 | 7,494 |
| 08 Feb 23 |
710.00000 -5.00 |
730.00 | 700.00 | 700.00 | 7,228 |
| 07 Feb 23 |
715.00000 +5.00 |
726.00 | 704.00 | 710.00 | 8,849 |
| 06 Feb 23 |
710.00000 +0.00 |
710.00 | 710.00 | 710.00 | 1 |
| 03 Feb 23 |
710.00000 -5.00 |
723.00 | 700.00 | 723.00 | 2,592 |
| 02 Feb 23 |
715.00000 +5.00 |
724.46 | 706.00 | 706.00 | 1,339 |
| 01 Feb 23 |
710.00000 +0.00 |
730.00 | 690.00 | 726.00 | 4,511 |
| 31 Jan 23 |
710.00000 +0.00 |
730.00 | 690.00 | 690.00 | 903 |
| 30 Jan 23 |
710.00000 +10.00 |
719.52 | 691.95 | 710.00 | 14,364 |
| 27 Jan 23 |
700.00000 -4.00 |
700.00 | 690.00 | 690.00 | 28 |
| 26 Jan 23 |
704.00000 -6.00 |
712.00 | 704.00 | 712.00 | 348 |
| 25 Jan 23 |
710.00000 +10.00 |
720.00 | 695.00 | 700.00 | 20,551 |
| 24 Jan 23 |
700.00000 +5.00 |
720.00 | 686.00 | 720.00 | 109,885 |
| 23 Jan 23 |
695.00000 -5.00 |
712.32 | 695.00 | 712.32 | 20,994 |
| 20 Jan 23 |
700.00000 +5.00 |
720.00 | 685.66 | 712.32 | 441 |
| 19 Jan 23 |
695.00000 -1.00 |
720.00 | 685.01 | 720.00 | 115 |
| 18 Jan 23 |
696.00000 +1.00 |
718.00 | 695.00 | 712.32 | 84,479 |
| 17 Jan 23 |
695.00000 +0.00 |
717.19 | 682.50 | 717.19 | 30,659 |
| 16 Jan 23 |
695.00000 +5.00 |
710.91 | 695.00 | 702.00 | 19,314 |
| 13 Jan 23 |
690.00000 +0.00 |
700.00 | 676.80 | 698.00 | 21,033 |
| 12 Jan 23 |
690.00000 -5.00 |
696.00 | 671.00 | 690.00 | 12,351 |
| 11 Jan 23 |
695.00000 +21.00 |
700.00 | 667.01 | 694.00 | 22,127 |
| 10 Jan 23 |
674.00000 -3.00 |
680.00 | 668.00 | 670.00 | 5,880 |
| 09 Jan 23 |
677.00000 +6.00 |
708.00 | 660.00 | 660.00 | 30,460 |
| 06 Jan 23 |
671.00000 -9.00 |
692.30 | 663.37 | 676.00 | 21,139 |
| 05 Jan 23 |
680.00000 -20.00 |
700.00 | 660.00 | 700.00 | 72,673 |
| 04 Jan 23 |
700.00000 +10.00 |
700.00 | 663.13 | 700.00 | 3,351 |
| 03 Jan 23 |
690.00000 +5.00 |
710.00 | 663.86 | 710.00 | 2,989 |
| 30 Dec 22 |
685.00000 +5.00 |
685.00 | 663.86 | 664.05 | 2,500 |
| 28 Dec 22 |
680.00000 -30.00 |
700.00 | 665.00 | 665.00 | 1,049 |
| 23 Dec 22 |
710.00000 +10.00 |
710.00 | 710.00 | 710.00 | 13 |
| 21 Dec 22 |
700.00000 +0.00 |
700.00 | 662.43 | 690.00 | 19,114 |
| 20 Dec 22 |
700.00000 +15.00 |
710.00 | 700.00 | 710.00 | 17 |
| 19 Dec 22 |
685.00000 +25.00 |
694.00 | 685.00 | 694.00 | 1 |
| 16 Dec 22 |
660.00000 -25.00 |
710.00 | 660.00 | 710.00 | 1,804 |
| 14 Dec 22 |
685.00000 +3.00 |
710.00 | 660.00 | 710.00 | 42 |
| 13 Dec 22 |
682.00000 -2.00 |
706.00 | 663.57 | 706.00 | 4,526 |
| 12 Dec 22 |
684.00000 -20.00 |
686.40 | 662.40 | 686.40 | 2,688 |
| 09 Dec 22 |
704.00000 -2.00 |
710.00 | 660.00 | 704.00 | 45 |
| 08 Dec 22 |
706.00000 -14.00 |
710.00 | 660.00 | 710.00 | 1,030 |
| 07 Dec 22 |
720.00000 +25.00 |
720.00 | 697.50 | 720.00 | 138 |
| 06 Dec 22 |
695.00000 +15.00 |
720.00 | 670.00 | 720.00 | 12,309 |
| 05 Dec 22 |
680.00000 -40.00 |
716.00 | 680.00 | 690.00 | 7,481 |
| 02 Dec 22 |
720.00000 +25.00 |
720.00 | 680.00 | 720.00 | 806 |
| 01 Dec 22 |
695.00000 +10.00 |
720.00 | 669.60 | 720.00 | 180,968 |
| 30 Nov 22 |
685.00000 +0.00 |
702.00 | 670.00 | 700.00 | 161,932 |
| 29 Nov 22 |
685.00000 +15.00 |
710.00 | 670.00 | 698.76 | 27,805 |
| 28 Nov 22 |
670.00000 +0.00 |
679.00 | 670.00 | 679.00 | 886 |
| 25 Nov 22 |
670.00000 -20.00 |
679.60 | 670.00 | 679.60 | 38,174 |
| 23 Nov 22 |
690.00000 +20.00 |
690.00 | 650.00 | 690.00 | 345 |
| 22 Nov 22 |
670.00000 +8.00 |
690.00 | 647.00 | 690.00 | 2,627 |
| 21 Nov 22 |
662.00000 -3.00 |
690.00 | 640.00 | 690.00 | 685 |
| 18 Nov 22 |
665.00000 -25.00 |
684.00 | 640.00 | 640.00 | 3,491 |
| 17 Nov 22 |
690.00000 +25.00 |
690.00 | 662.00 | 690.00 | 227 |
| 16 Nov 22 |
665.00000 +0.00 |
687.45 | 660.50 | 687.45 | 483 |
| 15 Nov 22 |
665.00000 +1.00 |
690.00 | 640.00 | 687.50 | 1,608 |
| 14 Nov 22 |
664.00000 +4.00 |
688.00 | 656.80 | 688.00 | 1,094 |
| 11 Nov 22 |
660.00000 -10.00 |
698.00 | 658.00 | 698.00 | 1,928 |
| 10 Nov 22 |
670.00000 +0.00 |
685.97 | 650.00 | 650.00 | 2,161 |
| 09 Nov 22 |
670.00000 -15.00 |
698.00 | 670.00 | 670.00 | 1,095 |
| 08 Nov 22 |
685.00000 -15.00 |
685.00 | 670.00 | 670.00 | 1 |
| 07 Nov 22 |
700.00000 +15.00 |
705.00 | 700.00 | 700.00 | 676 |
| 04 Nov 22 |
685.00000 +0.00 |
718.00 | 670.00 | 700.00 | 199 |
| 03 Nov 22 |
685.00000 -30.00 |
697.58 | 685.00 | 690.00 | 1,535 |
| 02 Nov 22 |
715.00000 -4.00 |
716.73 | 690.00 | 702.00 | 3,023 |
| 01 Nov 22 |
719.00000 +9.00 |
738.00 | 698.00 | 698.00 | 627 |
| 14 Oct 22 |
710.00000 -10.00 |
715.00 | 710.00 | 710.00 | 11,010 |
| 13 Oct 22 |
720.00000 +20.00 |
720.00 | 715.00 | 715.00 | 3,356 |
| 12 Oct 22 |
700.00000 -25.00 |
715.00 | 690.00 | 700.00 | 17,806 |
| 11 Oct 22 |
725.00000 +25.00 |
725.00 | 704.50 | 704.50 | 3,033 |
| 10 Oct 22 |
700.00000 +0.00 |
711.40 | 700.00 | 700.90 | 92 |
| 07 Oct 22 |
700.00000 -38.00 |
722.70 | 700.00 | 702.00 | 4,507 |
| 06 Oct 22 |
738.00000 -7.00 |
738.00 | 718.00 | 718.00 | 406 |
| 05 Oct 22 |
745.00000 -14.00 |
755.00 | 727.00 | 740.00 | 1,220 |
| 04 Oct 22 |
759.00000 -1.00 |
780.00 | 740.00 | 760.65 | 640 |
| 03 Oct 22 |
760.00000 +6.00 |
760.00 | 760.00 | 760.00 | 0 |
| 30 Sep 22 |
754.00000 -11.00 |
754.00 | 754.00 | 754.00 | 3,345 |
| 29 Sep 22 |
765.00000 +9.00 |
770.00 | 740.00 | 740.00 | 3,350 |
| 28 Sep 22 |
756.00000 +6.00 |
778.00 | 741.90 | 756.00 | 1,625 |
| 27 Sep 22 |
750.00000 -5.00 |
764.00 | 750.00 | 756.00 | 6,668 |
| 26 Sep 22 |
755.00000 -15.00 |
775.00 | 750.00 | 770.00 | 23,000 |
| 23 Sep 22 |
770.00000 -24.00 |
798.00 | 770.00 | 798.00 | 4,180 |
| 22 Sep 22 |
794.00000 +0.00 |
794.00 | 794.00 | 794.00 | 98 |
| 21 Sep 22 |
794.00000 -4.00 |
794.00 | 774.30 | 774.30 | 98 |
| 20 Sep 22 |
798.00000 +0.00 |
798.00 | 774.30 | 798.00 | 314 |
| 16 Sep 22 |
798.00000 +4.00 |
798.00 | 770.00 | 790.00 | 593 |
| 15 Sep 22 |
794.00000 -8.00 |
794.50 | 788.00 | 788.00 | 4,375 |
| 14 Sep 22 |
802.00000 -1.00 |
802.00 | 800.00 | 800.00 | 3 |
| 13 Sep 22 |
803.00000 +0.00 |
803.90 | 803.00 | 803.00 | 370 |
| 12 Sep 22 |
803.00000 +1.00 |
824.00 | 803.00 | 824.00 | 2 |
| 09 Sep 22 |
802.00000 +0.00 |
802.00 | 788.00 | 788.00 | 32 |
| 08 Sep 22 |
802.00000 +0.00 |
802.00 | 802.00 | 802.00 | 1,004 |
| 07 Sep 22 |
802.00000 +0.00 |
803.90 | 787.00 | 803.90 | 1,004 |
| 06 Sep 22 |
802.00000 -1.00 |
802.00 | 787.00 | 795.00 | 1,680 |
| 05 Sep 22 |
803.00000 +0.00 |
803.00 | 798.00 | 798.00 | 7,176 |
| 02 Sep 22 |
803.00000 +0.00 |
803.00 | 780.00 | 780.00 | 2,908 |
| 01 Sep 22 |
803.00000 -1.00 |
803.00 | 786.60 | 786.60 | 425 |
| 31 Aug 22 |
804.00000 +10.00 |
804.00 | 787.56 | 787.56 | 800 |
| 30 Aug 22 |
794.00000 +0.00 |
800.00 | 773.36 | 773.36 | 54,500 |
| 26 Aug 22 |
794.00000 +0.00 |
800.00 | 773.36 | 800.00 | 3,220 |
| 25 Aug 22 |
794.00000 -1.00 |
794.00 | 794.00 | 794.00 | 13 |
| 24 Aug 22 |
795.00000 +25.00 |
818.00 | 788.94 | 788.94 | 14 |
| 23 Aug 22 |
770.00000 -34.00 |
785.72 | 761.77 | 780.00 | 15,317 |
| 22 Aug 22 |
804.00000 +17.00 |
804.00 | 791.00 | 791.00 | 5,380 |
| 19 Aug 22 |
787.00000 -23.00 |
795.00 | 783.12 | 791.00 | 17,530 |
| 18 Aug 22 |
810.00000 +0.00 |
828.00 | 790.00 | 790.00 | 257 |
| 17 Aug 22 |
810.00000 +10.00 |
810.00 | 782.00 | 782.00 | 3,526 |
| 16 Aug 22 |
800.00000 -40.00 |
822.60 | 781.60 | 820.00 | 11,755 |
| 15 Aug 22 |
840.00000 -10.00 |
880.00 | 840.00 | 852.00 | 1,895 |
| 12 Aug 22 |
850.00000 -22.00 |
882.00 | 850.00 | 878.00 | 3,625 |
| 11 Aug 22 |
872.00000 -3.00 |
888.00 | 852.05 | 852.05 | 1,567 |
| 10 Aug 22 |
875.00000 +12.00 |
880.00 | 850.00 | 868.00 | 9,569 |
| 09 Aug 22 |
863.00000 -12.00 |
869.00 | 863.00 | 864.90 | 18,117 |
| 08 Aug 22 |
875.00000 +10.00 |
875.00 | 864.88 | 864.88 | 800 |
| 05 Aug 22 |
865.00000 +5.00 |
865.00 | 842.00 | 850.00 | 4,679 |
| 04 Aug 22 |
860.00000 -1.00 |
860.00 | 842.00 | 842.00 | 613 |
| 03 Aug 22 |
861.00000 +5.00 |
861.00 | 844.00 | 844.00 | 8 |
| 02 Aug 22 |
856.00000 +4.00 |
872.00 | 856.00 | 862.00 | 559 |
| 01 Aug 22 |
852.00000 -24.00 |
898.00 | 840.00 | 898.00 | 6,060 |
| 29 Jul 22 |
876.00000 -1.00 |
876.00 | 860.00 | 860.00 | 11 |
| 28 Jul 22 |
877.00000 +6.00 |
894.00 | 877.00 | 894.00 | 2,148 |
| 27 Jul 22 |
871.00000 -4.00 |
871.00 | 871.00 | 871.00 | 1,081 |
| 26 Jul 22 |
875.00000 -6.00 |
875.00 | 862.00 | 862.03 | 1,081 |
| 25 Jul 22 |
881.00000 -3.00 |
900.00 | 870.00 | 899.96 | 3,193 |
| 22 Jul 22 |
884.00000 -16.00 |
894.36 | 863.90 | 863.90 | 228 |
| 21 Jul 22 |
900.00000 +25.00 |
900.00 | 884.40 | 890.00 | 3,386 |
| 20 Jul 22 |
875.00000 -1.00 |
875.00 | 875.00 | 875.00 | 17,839 |
| 19 Jul 22 |
876.00000 +0.00 |
880.00 | 876.00 | 880.00 | 17,839 |
| 18 Jul 22 |
876.00000 +1.00 |
876.00 | 876.00 | 876.00 | 23,330 |
| 15 Jul 22 |
875.00000 -5.00 |
880.00 | 875.00 | 880.00 | 23,330 |
| 14 Jul 22 |
880.00000 +29.00 |
880.00 | 850.00 | 858.00 | 2,962 |
| 13 Jul 22 |
851.00000 +1.00 |
866.80 | 851.00 | 866.80 | 114 |
| 12 Jul 22 |
850.00000 +0.00 |
850.00 | 840.00 | 840.00 | 150 |
| 11 Jul 22 |
850.00000 +1.00 |
878.00 | 822.00 | 878.00 | 36 |
| 08 Jul 22 |
849.00000 -7.00 |
878.00 | 835.08 | 835.08 | 39 |
| 07 Jul 22 |
856.00000 +6.00 |
878.00 | 850.00 | 878.00 | 1,710 |
| 06 Jul 22 |
850.00000 +0.00 |
851.32 | 850.00 | 851.32 | 4,785 |
| 05 Jul 22 |
850.00000 +0.00 |
878.00 | 820.00 | 820.00 | 15,078 |
| 04 Jul 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 1,171 |
| 01 Jul 22 |
850.00000 -3.00 |
878.00 | 820.00 | 878.00 | 1,929 |
| 30 Jun 22 |
853.00000 +20.00 |
853.00 | 832.30 | 849.00 | 8,775 |
| 29 Jun 22 |
833.00000 -17.00 |
833.00 | 820.00 | 820.00 | 1,100 |
| 28 Jun 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 1,588 |
| 27 Jun 22 |
850.00000 +0.00 |
850.00 | 820.00 | 820.00 | 50 |
| 24 Jun 22 |
850.00000 +1.00 |
850.00 | 820.00 | 820.00 | 1,424 |
| 23 Jun 22 |
849.00000 -1.00 |
849.00 | 820.00 | 822.90 | 3,934 |
| 22 Jun 22 |
850.00000 -20.00 |
866.40 | 820.00 | 840.00 | 3,459 |
| 21 Jun 22 |
870.00000 -4.00 |
874.00 | 840.00 | 840.00 | 4,082 |
| 20 Jun 22 |
874.00000 +18.00 |
875.00 | 842.90 | 874.00 | 7,234 |
| 17 Jun 22 |
856.00000 +20.00 |
870.00 | 840.00 | 842.00 | 1,077 |
| 16 Jun 22 |
836.00000 -42.00 |
878.49 | 836.00 | 874.00 | 7,058 |
| 15 Jun 22 |
878.00000 -22.00 |
900.00 | 874.00 | 900.00 | 569 |
| 14 Jun 22 |
900.00000 -10.00 |
915.50 | 888.45 | 910.00 | 2,740 |
| 13 Jun 22 |
910.00000 -16.00 |
934.03 | 910.00 | 926.00 | 5,002 |
| 10 Jun 22 |
926.00000 -6.00 |
946.00 | 926.00 | 926.00 | 63 |
| 09 Jun 22 |
932.00000 -9.00 |
947.97 | 926.00 | 926.00 | 1,310 |
| 08 Jun 22 |
941.00000 +1.00 |
950.00 | 924.00 | 950.00 | 19,689 |
| 07 Jun 22 |
940.00000 +0.00 |
950.00 | 926.00 | 949.00 | 19,562 |
| 06 Jun 22 |
940.00000 +20.00 |
940.00 | 920.00 | 920.00 | 9,383 |
| 01 Jun 22 |
920.00000 -15.00 |
950.00 | 920.00 | 950.00 | 2,866 |
| 31 May 22 |
935.00000 -5.00 |
940.00 | 920.00 | 920.00 | 183 |
| 30 May 22 |
940.00000 -10.00 |
950.00 | 924.00 | 932.00 | 7,640 |
| 27 May 22 |
950.00000 +3.00 |
960.00 | 947.37 | 950.00 | 3,717 |
| 26 May 22 |
947.00000 +11.00 |
947.00 | 933.00 | 940.68 | 2,983 |
| 25 May 22 |
936.00000 -20.00 |
960.00 | 936.00 | 960.00 | 13,416 |
| 24 May 22 |
956.00000 +12.00 |
958.00 | 946.64 | 958.00 | 5,706 |
| 23 May 22 |
944.00000 -18.00 |
958.00 | 944.00 | 958.00 | 5,380 |
| 20 May 22 |
962.00000 +10.00 |
962.00 | 940.00 | 950.00 | 255,379 |
| 19 May 22 |
952.00000 -7.00 |
971.50 | 950.00 | 952.00 | 7,484 |
| 18 May 22 |
959.00000 -21.00 |
960.12 | 938.00 | 938.00 | 12,014 |
| 17 May 22 |
980.00000 +18.00 |
980.00 | 963.00 | 972.00 | 322 |
| 16 May 22 |
962.00000 +5.00 |
963.00 | 962.00 | 963.00 | 445 |
| 13 May 22 |
957.00000 -3.00 |
972.00 | 957.00 | 972.00 | 90,735 |
| 12 May 22 |
960.00000 -9.00 |
965.90 | 960.00 | 960.00 | 525 |
| 11 May 22 |
969.00000 -11.00 |
976.02 | 960.00 | 970.00 | 548,996 |
| 10 May 22 |
980.00000 +13.00 |
980.00 | 960.11 | 980.00 | 2,577 |
| 09 May 22 |
967.00000 +10.00 |
967.00 | 960.00 | 960.00 | 800 |
| 06 May 22 |
957.00000 -13.00 |
978.00 | 932.00 | 960.00 | 671 |
| 05 May 22 |
970.00000 +17.00 |
970.00 | 958.76 | 960.00 | 7,947 |
| 04 May 22 |
953.00000 -17.00 |
968.00 | 952.00 | 968.00 | 2,514 |
| 03 May 22 |
970.00000 +5.00 |
970.00 | 959.38 | 968.00 | 629 |
| 29 Apr 22 |
965.00000 +25.00 |
970.00 | 940.00 | 960.00 | 3,370 |
| 28 Apr 22 |
940.00000 +120.00 |
948.00 | 886.00 | 886.00 | 29,196 |
| 27 Apr 22 |
820.00000 -15.00 |
838.00 | 800.00 | 820.00 | 3,625 |
| 26 Apr 22 |
835.00000 -10.00 |
836.00 | 832.32 | 836.00 | 2,200 |
| 25 Apr 22 |
845.00000 -20.00 |
862.72 | 826.00 | 850.00 | 2,336 |
| 22 Apr 22 |
865.00000 -4.00 |
875.00 | 865.00 | 875.00 | 50 |
| 21 Apr 22 |
869.00000 -6.00 |
879.64 | 869.00 | 879.64 | 1,412 |
| 20 Apr 22 |
875.00000 -15.00 |
880.00 | 856.00 | 880.00 | 2,087 |
| 19 Apr 22 |
890.00000 -10.00 |
892.00 | 880.00 | 880.00 | 8,753 |
| 14 Apr 22 |
900.00000 +18.00 |
900.00 | 900.00 | 900.00 | 8,182 |
| 12 Apr 22 |
882.00000 -18.00 |
902.80 | 882.00 | 882.00 | 22,087 |
| 11 Apr 22 |
900.00000 +10.00 |
920.00 | 881.19 | 920.00 | 3,718 |
| 08 Apr 22 |
890.00000 +20.00 |
916.70 | 873.99 | 874.00 | 44,896 |
| 07 Apr 22 |
870.00000 +28.00 |
870.00 | 840.00 | 870.00 | 5,432 |
| 06 Apr 22 |
842.00000 +10.00 |
850.00 | 838.91 | 842.00 | 12,213 |
| 05 Apr 22 |
832.00000 -8.00 |
848.82 | 832.00 | 840.00 | 29,421 |
| 04 Apr 22 |
840.00000 +20.00 |
852.72 | 820.00 | 820.00 | 3,341 |
| 01 Apr 22 |
820.00000 -20.00 |
840.00 | 810.00 | 840.00 | 3,321 |
| 31 Mar 22 |
840.00000 -2.00 |
850.00 | 840.00 | 850.00 | 1,525 |
| 30 Mar 22 |
842.00000 -13.00 |
875.33 | 842.00 | 850.00 | 6,643 |
| 29 Mar 22 |
855.00000 -25.00 |
860.00 | 850.00 | 850.00 | 3,346 |
| 28 Mar 22 |
880.00000 +8.00 |
890.00 | 850.00 | 890.00 | 2,253 |
| 25 Mar 22 |
872.00000 -8.00 |
880.00 | 872.00 | 880.00 | 1,184 |
| 23 Mar 22 |
880.00000 +0.00 |
880.00 | 858.16 | 858.16 | 145 |
| 22 Mar 22 |
880.00000 +0.00 |
880.00 | 855.00 | 855.14 | 3,500 |
| 21 Mar 22 |
880.00000 +5.00 |
880.00 | 860.00 | 860.00 | 33,964 |
| 18 Mar 22 |
875.00000 -5.00 |
900.00 | 875.00 | 900.00 | 3,587 |
| 17 Mar 22 |
880.00000 +6.00 |
920.00 | 860.00 | 860.00 | 61,599 |
| 16 Mar 22 |
874.00000 +17.00 |
898.00 | 850.00 | 888.00 | 37,065 |
| 15 Mar 22 |
857.00000 -37.00 |
900.00 | 850.00 | 850.00 | 10,873 |
| 14 Mar 22 |
894.00000 +5.00 |
900.00 | 860.00 | 860.00 | 15,987 |
| 10 Mar 22 |
889.00000 +9.00 |
897.12 | 860.00 | 860.00 | 1,435 |
| 09 Mar 22 |
880.00000 -10.00 |
900.00 | 860.00 | 880.00 | 22,458 |
| 08 Mar 22 |
890.00000 +0.00 |
890.00 | 866.38 | 866.38 | 222 |
| 07 Mar 22 |
890.00000 +10.00 |
918.00 | 860.00 | 860.00 | 1,434 |
| 04 Mar 22 |
880.00000 -20.00 |
880.00 | 860.00 | 860.00 | 134 |
| 02 Mar 22 |
900.00000 +13.00 |
911.00 | 900.00 | 900.00 | 120,416 |
| 01 Mar 22 |
887.00000 -2.00 |
887.00 | 860.00 | 860.00 | 2,298 |
| 28 Feb 22 |
889.00000 -1.00 |
889.00 | 866.16 | 866.16 | 106 |
| 25 Feb 22 |
890.00000 -22.00 |
897.14 | 860.00 | 870.00 | 5,329 |
| 24 Feb 22 |
912.00000 -3.00 |
912.00 | 880.00 | 880.00 | 1,037 |
| 23 Feb 22 |
915.00000 +3.00 |
920.00 | 915.00 | 920.00 | 81 |
| 22 Feb 22 |
912.00000 -3.00 |
920.00 | 912.00 | 920.00 | 866 |
| 21 Feb 22 |
915.00000 -31.00 |
919.26 | 900.00 | 910.00 | 1,899 |
| 17 Feb 22 |
946.00000 +26.00 |
946.00 | 910.00 | 940.00 | 12,475 |
| 16 Feb 22 |
920.00000 -5.00 |
928.00 | 920.00 | 928.00 | 489 |
| 15 Feb 22 |
925.00000 -5.00 |
940.85 | 921.86 | 940.85 | 658 |
| 14 Feb 22 |
930.00000 -10.00 |
930.00 | 912.00 | 930.00 | 588 |
| 11 Feb 22 |
940.00000 -5.00 |
940.00 | 912.00 | 924.00 | 2,804 |
| 10 Feb 22 |
945.00000 +33.00 |
947.00 | 927.06 | 944.00 | 2,955 |
| 09 Feb 22 |
912.00000 -34.00 |
928.00 | 912.00 | 912.00 | 1,580 |
| 08 Feb 22 |
946.00000 +11.00 |
950.00 | 920.00 | 920.00 | 50,071 |
| 07 Feb 22 |
935.00000 -11.00 |
935.00 | 924.00 | 924.00 | 224 |
| 04 Feb 22 |
946.00000 -24.00 |
968.00 | 924.00 | 924.00 | 359 |
| 03 Feb 22 |
970.00000 +24.00 |
970.00 | 935.50 | 970.00 | 2,383 |
| 02 Feb 22 |
946.00000 -20.00 |
970.00 | 924.00 | 968.00 | 5,988 |
| 01 Feb 22 |
966.00000 -14.00 |
978.00 | 922.00 | 922.00 | 684 |
| 31 Jan 22 |
980.00000 +40.00 |
980.00 | 924.00 | 980.00 | 1,535 |
| 28 Jan 22 |
940.00000 -18.00 |
980.00 | 935.00 | 980.00 | 167,621 |
| 27 Jan 22 |
958.00000 +0.00 |
958.00 | 943.96 | 943.96 | 1,743 |
| 26 Jan 22 |
958.00000 +16.00 |
958.00 | 939.31 | 942.00 | 3,232 |
| 25 Jan 22 |
942.00000 +4.00 |
950.00 | 940.00 | 950.00 | 39,413 |
| 24 Jan 22 |
938.00000 -9.00 |
938.00 | 925.00 | 930.00 | 170,574 |
| 21 Jan 22 |
947.00000 +0.00 |
947.00 | 940.00 | 940.00 | 1,112 |
| 20 Jan 22 |
947.00000 -21.00 |
947.00 | 935.75 | 938.00 | 5,496 |
| 19 Jan 22 |
968.00000 +23.00 |
968.00 | 935.00 | 968.00 | 3,052 |
| 18 Jan 22 |
945.00000 +1.00 |
968.83 | 935.00 | 935.00 | 1,892 |
| 14 Jan 22 |
944.00000 +4.00 |
944.00 | 930.00 | 934.00 | 19,164 |
| 13 Jan 22 |
940.00000 -30.00 |
970.00 | 940.00 | 970.00 | 775 |
| 12 Jan 22 |
970.00000 +30.00 |
970.00 | 936.10 | 970.00 | 672 |
| 11 Jan 22 |
940.00000 +0.00 |
963.00 | 936.10 | 963.00 | 1,906 |
| 10 Jan 22 |
940.00000 -10.00 |
963.00 | 940.00 | 963.00 | 25 |
| 07 Jan 22 |
950.00000 +0.00 |
963.98 | 912.00 | 932.00 | 11,267 |
| 06 Jan 22 |
950.00000 +25.00 |
950.00 | 916.00 | 950.00 | 1,617 |
| 05 Jan 22 |
925.00000 +0.00 |
940.00 | 920.00 | 920.00 | 602 |
| 04 Jan 22 |
925.00000 -1.00 |
947.60 | 918.00 | 947.60 | 2,103 |
| 31 Dec 21 |
926.00000 +6.00 |
926.00 | 918.00 | 918.00 | 800 |
| 30 Dec 21 |
920.00000 +20.00 |
938.00 | 910.54 | 930.00 | 5,505 |
| 29 Dec 21 |
900.00000 -56.00 |
944.00 | 900.00 | 932.00 | 6,820 |
| 24 Dec 21 |
956.00000 -24.00 |
980.00 | 944.00 | 980.00 | 110 |
| 23 Dec 21 |
980.00000 +30.00 |
985.00 | 975.00 | 975.00 | 19,454 |
| 22 Dec 21 |
950.00000 -10.00 |
989.91 | 950.00 | 950.00 | 34,068 |
| 21 Dec 21 |
960.00000 -8.00 |
990.00 | 960.00 | 960.00 | 1,900 |
| 20 Dec 21 |
968.00000 -2.00 |
970.00 | 944.00 | 970.00 | 14,208 |
| 17 Dec 21 |
970.00000 +10.00 |
970.00 | 955.00 | 970.00 | 10,880 |
| 16 Dec 21 |
960.00000 -17.00 |
976.34 | 960.00 | 970.00 | 11,890 |
| 15 Dec 21 |
977.00000 +0.00 |
977.00 | 961.10 | 961.10 | 4,302 |
| 14 Dec 21 |
977.00000 +0.00 |
989.00 | 960.00 | 960.00 | 1,630 |
| 10 Dec 21 |
977.00000 +17.00 |
989.91 | 944.00 | 944.00 | 147 |
| 09 Dec 21 |
960.00000 +4.00 |
977.39 | 951.00 | 960.00 | 3,583 |
| 08 Dec 21 |
956.00000 -20.00 |
1,000.00 | 951.00 | 956.00 | 6,906 |
| 07 Dec 21 |
976.00000 +0.00 |
986.43 | 950.10 | 986.00 | 12,963 |
| 06 Dec 21 |
976.00000 -34.00 |
976.00 | 950.25 | 950.25 | 445 |
| 03 Dec 21 |
1,010.00000 +34.00 |
1,010.00 | 944.00 | 1,010.00 | 516 |
| 02 Dec 21 |
976.00000 +2.50 |
976.00 | 944.00 | 950.63 | 2,988 |
| 01 Dec 21 |
973.50000 +31.50 |
995.33 | 948.30 | 948.30 | 1,752 |
| 30 Nov 21 |
942.00000 +2.00 |
986.43 | 942.00 | 942.00 | 369 |
| 29 Nov 21 |
940.00000 -24.00 |
974.95 | 940.00 | 940.00 | 31,348 |
| 26 Nov 21 |
964.00000 -6.00 |
988.00 | 940.00 | 952.00 | 2,103 |
| 25 Nov 21 |
970.00000 +0.00 |
970.00 | 950.00 | 950.00 | 85 |
| 24 Nov 21 |
970.00000 +28.00 |
970.00 | 959.50 | 959.50 | 2,360 |
| 23 Nov 21 |
942.00000 -23.00 |
960.00 | 942.00 | 942.00 | 5,457 |
| 22 Nov 21 |
965.00000 +5.00 |
990.00 | 960.00 | 990.00 | 3,359 |
| 19 Nov 21 |
960.00000 +7.00 |
990.00 | 940.00 | 990.00 | 5,753 |
| 18 Nov 21 |
953.00000 -25.00 |
978.00 | 953.00 | 978.00 | 3,337 |
| 17 Nov 21 |
978.00000 +36.00 |
988.00 | 948.00 | 988.00 | 3,159 |
| 16 Nov 21 |
942.00000 +2.00 |
995.76 | 942.00 | 942.00 | 1,251 |
| 15 Nov 21 |
940.00000 -48.00 |
993.38 | 940.00 | 940.00 | 838 |
| 12 Nov 21 |
988.00000 +18.00 |
988.00 | 965.50 | 988.00 | 34 |
| 11 Nov 21 |
970.00000 +0.00 |
970.00 | 940.00 | 970.00 | 9 |
| 10 Nov 21 |
970.00000 +0.00 |
987.86 | 958.50 | 960.00 | 154,510 |
| 09 Nov 21 |
970.00000 +0.00 |
989.15 | 957.68 | 957.68 | 1,590 |
| 08 Nov 21 |
970.00000 -22.00 |
1,000.00 | 970.00 | 980.00 | 1,507 |
| 05 Nov 21 |
992.00000 +0.00 |
1,020.00 | 992.00 | 992.00 | 9,628 |
| 04 Nov 21 |
992.00000 +0.00 |
992.00 | 992.00 | 992.00 | 529 |
| 03 Nov 21 |
992.00000 +0.00 |
1,004.00 | 992.00 | 992.00 | 1,992 |
| 02 Nov 21 |
992.00000 +0.00 |
997.88 | 992.00 | 992.00 | 2,042 |
| 01 Nov 21 |
992.00000 -13.00 |
1,000.24 | 992.00 | 992.00 | 1,619 |
| 29 Oct 21 |
1,005.00000 -15.00 |
1,005.00 | 994.00 | 994.00 | 1,500 |
| 28 Oct 21 |
1,020.00000 +20.00 |
1,020.00 | 992.00 | 992.00 | 4,112 |
| 27 Oct 21 |
1,000.00000 +2.50 |
1,000.00 | 992.00 | 992.00 | 413 |
| 25 Oct 21 |
997.50000 +7.50 |
1,002.38 | 996.51 | 1,002.38 | 2,707 |
| 22 Oct 21 |
990.00000 -15.00 |
997.59 | 990.00 | 990.00 | 8,274 |
| 21 Oct 21 |
1,005.00000 +9.00 |
1,005.00 | 992.00 | 992.00 | 484 |
| 20 Oct 21 |
996.00000 -4.00 |
1,002.63 | 990.00 | 992.00 | 8,403 |
| 19 Oct 21 |
1,000.00000 -10.00 |
1,005.00 | 996.56 | 996.56 | 1,156 |
| 18 Oct 21 |
1,010.00000 +9.00 |
1,010.00 | 999.00 | 1,010.00 | 2,674 |
| 15 Oct 21 |
1,001.00000 +11.00 |
1,001.00 | 996.50 | 996.50 | 25,340 |
| 14 Oct 21 |
990.00000 -15.00 |
996.50 | 990.00 | 996.00 | 582 |
| 13 Oct 21 |
1,005.00000 +15.00 |
1,005.00 | 990.00 | 992.00 | 544 |
| 12 Oct 21 |
990.00000 -10.00 |
996.44 | 990.00 | 990.00 | 398 |
| 11 Oct 21 |
1,000.00000 -10.00 |
1,014.40 | 990.00 | 990.00 | 95,062 |
| 08 Oct 21 |
1,010.00000 +12.50 |
1,010.00 | 1,007.15 | 1,010.00 | 1,811 |
| 07 Oct 21 |
997.50000 -27.50 |
1,013.80 | 992.00 | 1,000.00 | 1,331 |
| 06 Oct 21 |
1,025.00000 +25.00 |
1,025.00 | 1,002.75 | 1,002.75 | 1,253 |
| 05 Oct 21 |
1,000.00000 -22.50 |
1,050.00 | 1,000.00 | 1,025.00 | 29,673 |
| 04 Oct 21 |
1,022.50000 -20.00 |
1,039.00 | 1,010.59 | 1,025.00 | 12,024 |
| 01 Oct 21 |
1,042.50000 +22.50 |
1,042.50 | 1,025.00 | 1,025.00 | 793 |
| 30 Sep 21 |
1,020.00000 -20.00 |
1,045.00 | 1,000.00 | 1,020.00 | 57,247 |
| 29 Sep 21 |
1,040.00000 -20.00 |
1,040.00 | 1,020.00 | 1,020.00 | 3,998 |
| 28 Sep 21 |
1,060.00000 +40.00 |
1,060.00 | 1,020.00 | 1,020.00 | 5,301 |
| 27 Sep 21 |
1,020.00000 -10.00 |
1,025.61 | 1,020.00 | 1,025.00 | 51,915 |
| 24 Sep 21 |
1,030.00000 -30.00 |
1,045.00 | 1,030.00 | 1,045.00 | 475 |
| 23 Sep 21 |
1,060.00000 +40.00 |
1,060.00 | 1,020.00 | 1,020.00 | 5,902 |
| 22 Sep 21 |
1,020.00000 -20.00 |
1,046.51 | 1,019.63 | 1,020.00 | 7,308 |
| 21 Sep 21 |
1,040.00000 -20.00 |
1,049.00 | 1,021.75 | 1,049.00 | 580 |
| 20 Sep 21 |
1,060.00000 +25.00 |
1,060.00 | 1,020.00 | 1,020.00 | 3,077 |
| 17 Sep 21 |
1,035.00000 +17.50 |
1,070.00 | 1,000.00 | 1,030.00 | 3,494 |
| 16 Sep 21 |
1,017.50000 -12.50 |
1,020.00 | 1,005.00 | 1,020.00 | 6,369 |
| 15 Sep 21 |
1,030.00000 +30.00 |
1,030.00 | 1,000.00 | 1,000.00 | 619 |
| 14 Sep 21 |
1,000.00000 -12.00 |
1,018.00 | 1,000.00 | 1,000.00 | 7,514 |
| 13 Sep 21 |
1,012.00000 +10.00 |
1,030.00 | 1,000.00 | 1,030.00 | 1,861 |
| 10 Sep 21 |
1,002.00000 -19.00 |
1,002.00 | 1,000.00 | 1,000.00 | 7,500 |
| 09 Sep 21 |
1,021.00000 +11.00 |
1,021.00 | 996.00 | 996.00 | 124 |
| 08 Sep 21 |
1,010.00000 -15.00 |
1,035.91 | 1,000.00 | 1,021.00 | 58,350 |
| 07 Sep 21 |
1,025.00000 +19.00 |
1,050.00 | 1,000.00 | 1,030.00 | 3,838 |
| 06 Sep 21 |
1,006.00000 +0.00 |
1,027.00 | 1,000.25 | 1,000.25 | 1,746 |
| 03 Sep 21 |
1,006.00000 +5.00 |
1,030.00 | 990.00 | 990.00 | 1,424 |
| 02 Sep 21 |
1,001.00000 +11.00 |
1,030.00 | 982.00 | 1,010.00 | 11,039 |
| 01 Sep 21 |
990.00000 +20.00 |
1,015.28 | 990.00 | 990.00 | 4,426 |
| 31 Aug 21 |
970.00000 -21.00 |
1,010.00 | 970.00 | 1,010.00 | 3,638 |
| 27 Aug 21 |
991.00000 -1.00 |
1,010.00 | 991.00 | 1,010.00 | 1,068 |
| 26 Aug 21 |
992.00000 +6.00 |
1,008.10 | 992.00 | 1,008.10 | 152 |
| 25 Aug 21 |
986.00000 +0.00 |
1,007.48 | 970.00 | 970.00 | 1,524 |
| 24 Aug 21 |
986.00000 +0.00 |
988.91 | 980.00 | 980.00 | 436 |
| 23 Aug 21 |
986.00000 +16.00 |
1,012.43 | 981.03 | 1,005.00 | 6,543 |
| 20 Aug 21 |
970.00000 -16.00 |
994.80 | 954.00 | 954.00 | 4,626 |
| 19 Aug 21 |
986.00000 +1.00 |
998.00 | 986.00 | 998.00 | 7,211 |
| 18 Aug 21 |
985.00000 +19.00 |
998.00 | 970.00 | 970.00 | 975 |
| 17 Aug 21 |
966.00000 +10.00 |
1,002.45 | 966.00 | 998.78 | 3,548 |
| 16 Aug 21 |
956.00000 -7.00 |
1,005.00 | 956.00 | 980.00 | 3,404 |
| 13 Aug 21 |
963.00000 -4.00 |
986.30 | 954.00 | 954.00 | 5,086 |
| 12 Aug 21 |
967.00000 -15.00 |
985.00 | 954.00 | 954.00 | 44,949 |
| 11 Aug 21 |
982.00000 +30.00 |
1,005.00 | 954.00 | 954.00 | 219 |
| 10 Aug 21 |
952.00000 -28.00 |
987.65 | 952.00 | 952.00 | 8,442 |
| 09 Aug 21 |
980.00000 +36.00 |
1,005.00 | 944.00 | 950.00 | 8,332 |
| 06 Aug 21 |
944.00000 +4.00 |
998.00 | 942.00 | 966.00 | 15,014 |
| 05 Aug 21 |
940.00000 -26.00 |
975.00 | 940.00 | 940.00 | 21,178 |
| 04 Aug 21 |
966.00000 +7.00 |
998.00 | 964.77 | 975.00 | 3,113 |
| 03 Aug 21 |
959.00000 +9.00 |
990.00 | 942.00 | 942.00 | 619 |
| 02 Aug 21 |
950.00000 +0.00 |
988.75 | 940.00 | 940.00 | 4,720 |
| 30 Jul 21 |
950.00000 -60.00 |
1,010.00 | 940.00 | 1,010.00 | 14,689 |
| 29 Jul 21 |
1,010.00000 +62.00 |
1,010.00 | 948.80 | 950.00 | 10,008 |
| 28 Jul 21 |
948.00000 -14.00 |
980.00 | 940.00 | 980.00 | 8,474 |
| 27 Jul 21 |
962.00000 -14.00 |
1,020.86 | 962.00 | 970.00 | 903 |
| 26 Jul 21 |
976.00000 +6.00 |
1,030.00 | 976.00 | 1,000.00 | 72,965 |
| 23 Jul 21 |
970.00000 +10.00 |
1,020.85 | 970.00 | 978.00 | 16,189 |
| 22 Jul 21 |
960.00000 -20.00 |
1,020.00 | 950.00 | 1,005.00 | 9,912 |
| 21 Jul 21 |
980.00000 +34.00 |
996.00 | 935.00 | 954.00 | 25,727 |
| 20 Jul 21 |
946.00000 -4.00 |
962.90 | 920.00 | 950.00 | 11,275 |
| 19 Jul 21 |
950.00000 +50.00 |
980.00 | 900.00 | 958.00 | 31,322 |
| 16 Jul 21 |
900.00000 +0.00 |
946.61 | 900.00 | 900.00 | 3,493 |
| 15 Jul 21 |
900.00000 -20.00 |
926.00 | 900.00 | 902.00 | 14,408 |
| 14 Jul 21 |
920.00000 +2.00 |
942.56 | 900.00 | 900.00 | 9,462 |
| 13 Jul 21 |
918.00000 -3.00 |
960.00 | 918.00 | 960.00 | 2,648 |
| 12 Jul 21 |
921.00000 +21.00 |
929.70 | 912.00 | 929.70 | 1,543 |
| 09 Jul 21 |
900.00000 -28.00 |
948.12 | 900.00 | 940.00 | 5,712 |
| 08 Jul 21 |
928.00000 +4.00 |
928.00 | 900.00 | 902.00 | 741 |
| 07 Jul 21 |
924.00000 +0.00 |
938.40 | 910.00 | 912.00 | 11,447 |
| 06 Jul 21 |
924.00000 +4.00 |
932.50 | 918.00 | 924.00 | 647 |
| 05 Jul 21 |
920.00000 +12.00 |
950.00 | 910.00 | 932.00 | 47,130 |
| 02 Jul 21 |
908.00000 -32.00 |
938.00 | 890.00 | 890.00 | 12,247 |
| 01 Jul 21 |
940.00000 +22.00 |
940.00 | 906.95 | 938.00 | 4,292 |
| 30 Jun 21 |
918.00000 +18.00 |
938.00 | 900.00 | 910.00 | 16,259 |
| 29 Jun 21 |
900.00000 -10.00 |
938.00 | 899.46 | 910.00 | 200,319 |
| 28 Jun 21 |
910.00000 +28.00 |
924.00 | 870.00 | 924.00 | 2,427 |
| 25 Jun 21 |
882.00000 -8.00 |
905.00 | 870.00 | 890.00 | 16,054 |
| 24 Jun 21 |
890.00000 -12.00 |
928.00 | 890.00 | 908.00 | 9,233 |
| 23 Jun 21 |
902.00000 +12.00 |
920.00 | 902.00 | 912.00 | 7,632 |
| 22 Jun 21 |
890.00000 +8.00 |
910.00 | 890.00 | 910.00 | 6,113 |
| 21 Jun 21 |
882.00000 +2.00 |
893.80 | 877.13 | 880.00 | 20,128 |
| 18 Jun 21 |
880.00000 +14.00 |
881.76 | 864.00 | 870.00 | 486,044 |
| 17 Jun 21 |
866.00000 +0.00 |
872.00 | 865.00 | 866.00 | 21,449 |
| 16 Jun 21 |
866.00000 -2.00 |
870.00 | 866.00 | 866.00 | 4,767 |
| 15 Jun 21 |
868.00000 +2.00 |
878.00 | 866.00 | 866.00 | 12,383 |
| 14 Jun 21 |
866.00000 -2.00 |
870.00 | 864.50 | 870.00 | 15,530 |
| 11 Jun 21 |
868.00000 -2.00 |
872.00 | 862.00 | 872.00 | 30,337 |
| 10 Jun 21 |
870.00000 +0.00 |
885.74 | 860.00 | 868.00 | 36,922 |
| 09 Jun 21 |
870.00000 +2.00 |
890.00 | 866.00 | 870.00 | 35,522 |
| 08 Jun 21 |
868.00000 -6.00 |
899.20 | 865.00 | 890.00 | 90,846 |
| 07 Jun 21 |
874.00000 +11.00 |
880.00 | 856.00 | 870.00 | 315,566 |
| 04 Jun 21 |
863.00000 +3.00 |
870.00 | 858.00 | 858.00 | 5,216 |
| 03 Jun 21 |
860.00000 -13.00 |
874.95 | 850.00 | 860.00 | 152,710 |
| 02 Jun 21 |
873.00000 -3.00 |
884.00 | 844.00 | 856.00 | 11,758 |
| 01 Jun 21 |
876.00000 -4.00 |
884.00 | 876.00 | 884.00 | 340 |
| 28 May 21 |
880.00000 +40.00 |
880.00 | 847.40 | 850.00 | 12,016 |
| 27 May 21 |
840.00000 -25.00 |
884.00 | 840.00 | 840.00 | 9,516 |
| 26 May 21 |
865.00000 -5.00 |
878.00 | 840.00 | 840.00 | 576 |
| 25 May 21 |
870.00000 -20.00 |
885.00 | 850.00 | 850.00 | 2,756 |
| 24 May 21 |
890.00000 +23.00 |
890.00 | 850.00 | 890.00 | 1,817 |
| 21 May 21 |
867.00000 +0.00 |
867.00 | 840.00 | 840.00 | 6,883 |
| 20 May 21 |
867.00000 +3.00 |
869.12 | 844.00 | 869.12 | 3,298 |
| 19 May 21 |
864.00000 +14.00 |
864.70 | 864.00 | 864.64 | 522 |
| 18 May 21 |
850.00000 -15.00 |
866.96 | 850.00 | 866.00 | 2,461 |
| 17 May 21 |
865.00000 +0.00 |
866.00 | 865.00 | 866.00 | 332 |
| 14 May 21 |
865.00000 +15.00 |
865.00 | 864.29 | 864.29 | 256 |
| 13 May 21 |
850.00000 -10.00 |
865.00 | 850.00 | 850.00 | 5,588 |
| 12 May 21 |
860.00000 -5.00 |
876.00 | 840.00 | 840.00 | 9,977 |
| 11 May 21 |
865.00000 +13.00 |
890.00 | 855.00 | 890.00 | 1,893 |
| 10 May 21 |
852.00000 -9.00 |
865.86 | 849.75 | 860.00 | 21,814 |
| 07 May 21 |
861.00000 -5.00 |
876.10 | 855.00 | 865.00 | 19,876 |
| 06 May 21 |
866.00000 -16.00 |
880.00 | 860.00 | 865.00 | 3,230 |
| 05 May 21 |
882.00000 +32.00 |
926.00 | 850.00 | 850.00 | 29,297 |
| 04 May 21 |
850.00000 +20.00 |
868.21 | 832.00 | 850.00 | 9,110 |
| 30 Apr 21 |
830.00000 -62.00 |
906.10 | 830.00 | 830.00 | 961 |
| 29 Apr 21 |
892.00000 +36.00 |
892.00 | 870.00 | 870.00 | 305 |
| 28 Apr 21 |
856.00000 -9.00 |
899.42 | 832.00 | 840.00 | 605 |
| 27 Apr 21 |
865.00000 -45.00 |
897.60 | 860.00 | 860.00 | 703 |
| 26 Apr 21 |
910.00000 +39.00 |
910.00 | 910.00 | 910.00 | 2 |
| 23 Apr 21 |
871.00000 +1.00 |
900.00 | 856.00 | 856.00 | 1,921 |
| 22 Apr 21 |
870.00000 +0.00 |
870.00 | 832.00 | 868.00 | 32,209 |
| 21 Apr 21 |
870.00000 +20.00 |
886.00 | 830.00 | 886.00 | 2,610 |
| 20 Apr 21 |
850.00000 -20.00 |
886.00 | 830.00 | 832.00 | 2,071 |
| 19 Apr 21 |
870.00000 -8.00 |
902.01 | 830.00 | 830.00 | 230 |
| 16 Apr 21 |
878.00000 +28.00 |
886.00 | 842.00 | 850.00 | 6,183 |
| 15 Apr 21 |
850.00000 -24.00 |
886.00 | 834.00 | 834.00 | 4,821 |
| 14 Apr 21 |
874.00000 -32.00 |
905.00 | 868.00 | 905.00 | 3,624 |
| 13 Apr 21 |
906.00000 +25.00 |
906.00 | 885.20 | 906.00 | 603 |
| 12 Apr 21 |
881.00000 -19.00 |
897.00 | 850.00 | 850.00 | 1,054 |
| 09 Apr 21 |
900.00000 +0.00 |
900.00 | 883.15 | 900.00 | 4,035 |
| 08 Apr 21 |
900.00000 +40.00 |
910.00 | 832.00 | 832.00 | 2,986 |
| 07 Apr 21 |
860.00000 +0.00 |
910.00 | 860.00 | 910.00 | 9,861 |
| 06 Apr 21 |
860.00000 +34.00 |
860.00 | 832.30 | 836.00 | 5,072 |
| 01 Apr 21 |
826.00000 +12.00 |
840.00 | 826.00 | 832.00 | 490,608 |
| 31 Mar 21 |
814.00000 -31.00 |
860.00 | 800.00 | 812.00 | 9,154 |
| 29 Mar 21 |
845.00000 +0.00 |
876.68 | 812.00 | 876.68 | 3,878 |
| 26 Mar 21 |
845.00000 +3.00 |
845.00 | 810.00 | 835.10 | 1,364 |
| 25 Mar 21 |
842.00000 +2.00 |
842.00 | 842.00 | 842.00 | 50,471 |
| 24 Mar 21 |
840.00000 +14.00 |
850.00 | 840.00 | 842.00 | 366 |
| 23 Mar 21 |
826.00000 +16.00 |
826.00 | 826.00 | 826.00 | 1 |
| 22 Mar 21 |
810.00000 -30.00 |
880.00 | 810.00 | 812.00 | 238 |
| 19 Mar 21 |
840.00000 -20.00 |
840.00 | 831.39 | 840.00 | 4,492 |
| 18 Mar 21 |
860.00000 +9.00 |
860.00 | 822.00 | 822.00 | 56 |
| 17 Mar 21 |
851.00000 +6.00 |
870.00 | 812.00 | 812.00 | 89 |
| 16 Mar 21 |
845.00000 -5.00 |
845.00 | 839.20 | 839.20 | 517 |
| 15 Mar 21 |
850.00000 +20.00 |
873.03 | 839.20 | 839.20 | 623 |
| 12 Mar 21 |
830.00000 -10.00 |
888.00 | 830.00 | 840.00 | 13,859 |
| 11 Mar 21 |
840.00000 -18.00 |
840.00 | 830.00 | 830.00 | 3,055 |
| 09 Mar 21 |
858.00000 +5.00 |
858.00 | 849.60 | 849.60 | 107 |
| 05 Mar 21 |
853.00000 +41.00 |
853.00 | 844.40 | 844.62 | 2,426 |
| 04 Mar 21 |
812.00000 -38.00 |
882.30 | 812.00 | 840.00 | 37,400 |
| 03 Mar 21 |
850.00000 +10.00 |
850.00 | 849.15 | 850.00 | 561 |
| 02 Mar 21 |
840.00000 -9.00 |
840.00 | 810.00 | 840.00 | 15,068 |
| 01 Mar 21 |
849.00000 -25.00 |
880.21 | 849.00 | 880.21 | 4,250 |
| 26 Feb 21 |
874.00000 -14.00 |
876.30 | 842.40 | 842.40 | 1,367 |
| 25 Feb 21 |
888.00000 +38.00 |
888.00 | 842.00 | 888.00 | 189,880 |
| 24 Feb 21 |
850.00000 +70.00 |
868.95 | 819.50 | 850.00 | 6,706 |
| 23 Feb 21 |
780.00000 +10.00 |
818.10 | 772.00 | 772.00 | 6,676 |
| 19 Feb 21 |
770.00000 -36.00 |
810.00 | 770.00 | 810.00 | 18,722 |
| 18 Feb 21 |
806.00000 +16.00 |
806.40 | 783.50 | 806.00 | 3,129 |
| 17 Feb 21 |
790.00000 -20.00 |
792.00 | 783.50 | 783.50 | 55 |
| 16 Feb 21 |
810.00000 +25.00 |
810.00 | 775.00 | 810.00 | 27,415 |
| 15 Feb 21 |
785.00000 -15.00 |
792.00 | 785.00 | 792.00 | 614 |
| 12 Feb 21 |
800.00000 +30.00 |
800.00 | 775.00 | 800.00 | 23,413 |
| 11 Feb 21 |
770.00000 -10.00 |
793.00 | 770.00 | 782.00 | 10,416 |
| 10 Feb 21 |
780.00000 +0.00 |
780.00 | 780.00 | 780.00 | 30 |
| 08 Feb 21 |
780.00000 -8.00 |
800.00 | 780.00 | 800.00 | 4,164 |
| 05 Feb 21 |
788.00000 +18.00 |
799.00 | 781.38 | 799.00 | 9,188 |
| 04 Feb 21 |
770.00000 -8.00 |
781.92 | 770.00 | 772.00 | 140 |
| 03 Feb 21 |
778.00000 -7.00 |
780.75 | 778.00 | 778.00 | 2,020 |
| 01 Feb 21 |
785.00000 -15.00 |
798.60 | 785.00 | 798.60 | 723 |
| 29 Jan 21 |
800.00000 +20.00 |
800.00 | 782.00 | 798.00 | 955 |
| 28 Jan 21 |
780.00000 +0.00 |
796.70 | 780.00 | 780.00 | 156 |
| 27 Jan 21 |
780.00000 +6.00 |
785.00 | 772.00 | 780.00 | 247 |
| 26 Jan 21 |
774.00000 +0.00 |
774.00 | 774.00 | 774.00 | 83 |
| 25 Jan 21 |
774.00000 -16.00 |
785.00 | 774.00 | 774.00 | 39 |
| 22 Jan 21 |
790.00000 +0.00 |
799.00 | 775.00 | 792.00 | 12,099 |
| 21 Jan 21 |
790.00000 +6.00 |
799.00 | 790.00 | 792.00 | 590 |
| 20 Jan 21 |
784.00000 +34.00 |
790.00 | 776.60 | 778.00 | 5,210 |
| 19 Jan 21 |
750.00000 +0.00 |
787.59 | 750.00 | 750.00 | 1,530 |
| 18 Jan 21 |
750.00000 -10.00 |
786.20 | 750.00 | 750.00 | 3,517 |
| 15 Jan 21 |
760.00000 -10.00 |
788.00 | 752.00 | 752.00 | 29,832 |
| 14 Jan 21 |
770.00000 +10.00 |
770.00 | 770.00 | 770.00 | 60 |
| 13 Jan 21 |
760.00000 +10.00 |
760.00 | 755.00 | 755.00 | 1,342 |
| 12 Jan 21 |
750.00000 -20.00 |
752.00 | 750.00 | 752.00 | 247 |
| 11 Jan 21 |
770.00000 -1.00 |
789.24 | 752.76 | 765.13 | 1,544 |
| 08 Jan 21 |
771.00000 +1.00 |
788.10 | 771.00 | 788.10 | 253 |
| 06 Jan 21 |
770.00000 +20.00 |
770.00 | 765.00 | 765.00 | 19,835 |
| 05 Jan 21 |
750.00000 +0.00 |
788.10 | 750.00 | 750.00 | 174 |
| 04 Jan 21 |
750.00000 -40.00 |
789.91 | 750.00 | 750.00 | 3,034 |
| 31 Dec 20 |
790.00000 +30.00 |
790.00 | 788.00 | 788.00 | 329 |
| 30 Dec 20 |
760.00000 -30.00 |
790.00 | 750.00 | 788.00 | 5,623 |
| 29 Dec 20 |
790.00000 +34.00 |
790.00 | 750.00 | 788.00 | 1,483 |
| 24 Dec 20 |
756.00000 +6.00 |
756.00 | 752.00 | 752.00 | 972 |
| 23 Dec 20 |
750.00000 +0.00 |
790.00 | 750.00 | 752.00 | 121 |
| 22 Dec 20 |
750.00000 +0.00 |
789.91 | 750.00 | 750.00 | 1,678 |
| 21 Dec 20 |
750.00000 -40.00 |
780.00 | 750.00 | 780.00 | 3,146 |
| 18 Dec 20 |
790.00000 +20.00 |
790.00 | 741.50 | 770.00 | 4,435 |
| 17 Dec 20 |
770.00000 +20.00 |
770.00 | 756.00 | 770.00 | 11,909 |
| 16 Dec 20 |
750.00000 +10.00 |
766.70 | 742.00 | 742.00 | 7,831 |
| 15 Dec 20 |
740.00000 -16.00 |
761.50 | 740.00 | 740.00 | 3,391 |
| 14 Dec 20 |
756.00000 +6.00 |
768.10 | 732.00 | 732.00 | 3,695 |
| 11 Dec 20 |
750.00000 +0.00 |
768.00 | 750.00 | 750.19 | 23,034 |
| 10 Dec 20 |
750.00000 +20.00 |
770.00 | 746.30 | 768.10 | 5,670 |
| 09 Dec 20 |
730.00000 +0.00 |
770.00 | 730.00 | 730.00 | 16,298 |
| 08 Dec 20 |
730.00000 -30.00 |
760.00 | 730.00 | 760.00 | 11,227 |
| 07 Dec 20 |
760.00000 +0.00 |
798.00 | 760.00 | 762.00 | 4,589 |
| 04 Dec 20 |
760.00000 -30.00 |
786.60 | 760.00 | 760.00 | 1,410 |
| 03 Dec 20 |
790.00000 +30.00 |
790.00 | 742.00 | 780.00 | 2,034 |
| 02 Dec 20 |
760.00000 +20.00 |
760.00 | 742.00 | 742.00 | 556 |
| 01 Dec 20 |
740.00000 -10.00 |
740.00 | 740.00 | 740.00 | 32 |
| 30 Nov 20 |
750.00000 -18.00 |
780.00 | 740.00 | 740.00 | 321 |
| 27 Nov 20 |
768.00000 +25.00 |
775.00 | 740.00 | 742.00 | 4,375 |
| 26 Nov 20 |
743.00000 -7.00 |
750.51 | 743.00 | 750.51 | 42 |
| 25 Nov 20 |
750.00000 -30.00 |
778.00 | 740.00 | 742.00 | 4,647 |
| 24 Nov 20 |
780.00000 +31.00 |
780.00 | 750.00 | 780.00 | 395 |
| 23 Nov 20 |
749.00000 +2.00 |
776.20 | 749.00 | 776.20 | 126 |
| 20 Nov 20 |
747.00000 -33.00 |
779.60 | 740.00 | 760.00 | 7,830 |
| 19 Nov 20 |
780.00000 +71.00 |
780.00 | 697.80 | 720.00 | 5,896 |
| 18 Nov 20 |
709.00000 +53.00 |
709.00 | 669.60 | 670.00 | 13,938 |
| 17 Nov 20 |
656.00000 +2.00 |
669.55 | 650.15 | 669.55 | 6,264 |
| 16 Nov 20 |
654.00000 +5.00 |
667.44 | 645.00 | 667.44 | 5,458 |
| 13 Nov 20 |
649.00000 +6.00 |
656.70 | 640.05 | 640.05 | 2,140 |
| 12 Nov 20 |
643.00000 +0.00 |
643.00 | 637.16 | 637.16 | 777 |
| 11 Nov 20 |
643.00000 -17.00 |
650.74 | 637.10 | 650.74 | 4,573 |
| 10 Nov 20 |
660.00000 +21.00 |
660.00 | 637.16 | 660.00 | 1,574 |
| 09 Nov 20 |
639.00000 +23.00 |
658.00 | 607.10 | 630.00 | 26,720 |
| 06 Nov 20 |
616.00000 +0.00 |
616.00 | 613.78 | 614.00 | 2,657 |
| 05 Nov 20 |
616.00000 +12.00 |
620.00 | 612.00 | 620.00 | 2,596 |
| 04 Nov 20 |
604.00000 -13.00 |
620.00 | 604.00 | 612.00 | 14,771 |
| 03 Nov 20 |
617.00000 +1.00 |
629.42 | 610.00 | 612.00 | 287 |
| 02 Nov 20 |
616.00000 +6.00 |
620.30 | 610.00 | 610.00 | 4,043 |
| 30 Oct 20 |
610.00000 -8.00 |
627.60 | 610.00 | 620.00 | 679 |
| 29 Oct 20 |
618.00000 -2.00 |
632.00 | 618.00 | 626.00 | 1,841 |
| 28 Oct 20 |
620.00000 +0.00 |
643.20 | 612.00 | 620.00 | 938 |
| 27 Oct 20 |
620.00000 -38.00 |
660.00 | 620.00 | 620.00 | 4,882 |
| 26 Oct 20 |
658.00000 +2.00 |
658.00 | 620.10 | 658.00 | 2,920 |
| 23 Oct 20 |
656.00000 +32.00 |
656.00 | 620.22 | 656.00 | 6,364 |
| 22 Oct 20 |
624.00000 +14.00 |
632.70 | 624.00 | 632.70 | 250 |
| 21 Oct 20 |
610.00000 +0.00 |
635.00 | 610.00 | 610.00 | 127,822 |
| 20 Oct 20 |
610.00000 -20.00 |
614.40 | 610.00 | 612.00 | 2,015 |
| 19 Oct 20 |
630.00000 +0.00 |
642.00 | 612.00 | 628.00 | 178,933 |
| 16 Oct 20 |
630.00000 +0.00 |
631.47 | 630.00 | 630.00 | 566 |
| 15 Oct 20 |
630.00000 -4.00 |
640.00 | 614.30 | 640.00 | 1,750 |
| 14 Oct 20 |
634.00000 +10.00 |
641.50 | 627.78 | 641.50 | 2,275 |
| 12 Oct 20 |
624.00000 -4.00 |
630.00 | 624.00 | 630.00 | 20,927 |
| 09 Oct 20 |
628.00000 -15.00 |
650.00 | 612.00 | 650.00 | 10,395 |
| 08 Oct 20 |
643.00000 -22.00 |
688.70 | 642.00 | 688.70 | 1,479 |
| 07 Oct 20 |
665.00000 +15.00 |
665.00 | 642.00 | 651.39 | 5,831 |
| 06 Oct 20 |
650.00000 +0.00 |
689.42 | 640.01 | 660.00 | 10,623 |
| 05 Oct 20 |
650.00000 +10.00 |
660.00 | 632.00 | 650.00 | 1,037 |
| 02 Oct 20 |
640.00000 -5.00 |
660.00 | 640.00 | 660.00 | 688,199 |
| 01 Oct 20 |
645.00000 +0.00 |
645.00 | 640.18 | 640.18 | 560 |
| 29 Sep 20 |
645.00000 -15.00 |
660.00 | 645.00 | 660.00 | 2,199 |
| 28 Sep 20 |
660.00000 +31.00 |
660.00 | 638.29 | 658.00 | 1,436 |
| 25 Sep 20 |
629.00000 -9.00 |
630.00 | 629.00 | 630.00 | 10 |
| 23 Sep 20 |
638.00000 +1.00 |
658.00 | 638.00 | 658.00 | 149 |
| 22 Sep 20 |
637.00000 -23.00 |
637.00 | 631.20 | 634.00 | 421 |
| 21 Sep 20 |
660.00000 +30.00 |
660.00 | 630.00 | 648.00 | 1,793 |
| 18 Sep 20 |
630.00000 -10.00 |
636.00 | 628.00 | 636.00 | 9,427 |
| 17 Sep 20 |
640.00000 +12.00 |
640.00 | 630.00 | 640.00 | 2,427 |
| 16 Sep 20 |
628.00000 -2.00 |
635.97 | 628.00 | 635.97 | 2,760 |
| 15 Sep 20 |
630.00000 +10.00 |
630.00 | 624.04 | 624.04 | 1,000 |
| 14 Sep 20 |
620.00000 +0.00 |
634.55 | 620.00 | 622.00 | 9,084 |
| 11 Sep 20 |
620.00000 -10.00 |
630.00 | 620.00 | 622.00 | 3,315 |
| 10 Sep 20 |
630.00000 -10.00 |
640.00 | 620.00 | 640.00 | 2,408 |
| 09 Sep 20 |
640.00000 +16.00 |
640.00 | 624.00 | 624.00 | 1,000 |
| 08 Sep 20 |
624.00000 -17.00 |
640.76 | 620.00 | 622.00 | 7,829 |
| 07 Sep 20 |
641.00000 +1.00 |
641.00 | 622.00 | 638.00 | 2,318 |
| 04 Sep 20 |
640.00000 -20.00 |
660.00 | 622.00 | 660.00 | 3,195 |
| 03 Sep 20 |
660.00000 +20.00 |
660.00 | 621.33 | 660.00 | 4,256 |
| 02 Sep 20 |
640.00000 +2.00 |
640.00 | 625.00 | 625.00 | 4,864 |
| 01 Sep 20 |
638.00000 -6.00 |
655.82 | 620.00 | 655.82 | 200,708 |
| 28 Aug 20 |
644.00000 +7.00 |
656.00 | 620.00 | 630.00 | 1,855 |
| 27 Aug 20 |
637.00000 -3.00 |
656.70 | 637.00 | 656.70 | 468 |
| 26 Aug 20 |
640.00000 +0.00 |
645.00 | 630.00 | 640.00 | 117,473 |
| 25 Aug 20 |
640.00000 -14.00 |
666.14 | 638.00 | 650.00 | 44,373 |
| 24 Aug 20 |
654.00000 -14.00 |
686.00 | 654.00 | 660.00 | 1,585 |
| 21 Aug 20 |
668.00000 -32.00 |
686.00 | 668.00 | 686.00 | 245 |
| 20 Aug 20 |
700.00000 +32.00 |
700.00 | 660.00 | 700.00 | 1,137 |
| 19 Aug 20 |
668.00000 -2.00 |
686.00 | 660.00 | 661.86 | 749 |
| 18 Aug 20 |
670.00000 -25.00 |
688.00 | 660.00 | 688.00 | 3,552 |
| 17 Aug 20 |
695.00000 -25.00 |
695.00 | 676.00 | 694.00 | 498 |
| 14 Aug 20 |
720.00000 +35.00 |
720.00 | 675.10 | 720.00 | 514 |
| 13 Aug 20 |
685.00000 -15.00 |
694.00 | 685.00 | 694.00 | 11 |
| 12 Aug 20 |
700.00000 +20.00 |
700.04 | 683.93 | 683.93 | 1,199 |
| 11 Aug 20 |
680.00000 -19.00 |
700.00 | 680.00 | 680.00 | 11,775 |
| 10 Aug 20 |
699.00000 +0.00 |
699.00 | 689.50 | 689.50 | 98 |
| 07 Aug 20 |
699.00000 -21.00 |
699.00 | 699.00 | 699.00 | 4,000 |
| 06 Aug 20 |
720.00000 +20.00 |
720.00 | 684.50 | 718.00 | 627 |
| 05 Aug 20 |
700.00000 -58.00 |
756.00 | 698.00 | 756.00 | 326,669 |
| 03 Aug 20 |
758.00000 +28.00 |
758.00 | 758.00 | 758.00 | 23 |
| 31 Jul 20 |
730.00000 +2.00 |
758.00 | 710.00 | 756.00 | 11,951 |
| 30 Jul 20 |
728.00000 -30.00 |
750.20 | 710.00 | 714.90 | 160,192 |
| 29 Jul 20 |
758.00000 +30.00 |
758.00 | 714.90 | 758.00 | 142,325 |
| 28 Jul 20 |
728.00000 +18.00 |
756.00 | 714.56 | 756.00 | 44,240 |
| 27 Jul 20 |
710.00000 -48.00 |
739.00 | 700.00 | 700.00 | 57,137 |
| 24 Jul 20 |
758.00000 +0.00 |
758.00 | 739.00 | 756.00 | 101 |
| 23 Jul 20 |
758.00000 +60.00 |
758.00 | 700.00 | 700.00 | 129,251 |
| 22 Jul 20 |
698.00000 +0.00 |
699.00 | 698.00 | 698.00 | 2,107 |
| 21 Jul 20 |
698.00000 -29.00 |
734.54 | 698.00 | 698.00 | 24,887 |
| 20 Jul 20 |
727.00000 +0.00 |
734.54 | 706.70 | 706.70 | 702 |
| 17 Jul 20 |
727.00000 +0.00 |
727.00 | 723.10 | 723.10 | 69 |
| 16 Jul 20 |
727.00000 +23.00 |
734.54 | 727.00 | 727.00 | 2,006 |
| 15 Jul 20 |
704.00000 -36.00 |
756.00 | 704.00 | 756.00 | 1,937 |
| 14 Jul 20 |
740.00000 -18.00 |
756.00 | 714.76 | 756.00 | 4,856 |
| 10 Jul 20 |
758.00000 +40.00 |
758.00 | 712.00 | 712.00 | 105 |
| 09 Jul 20 |
718.00000 +8.00 |
745.00 | 712.00 | 712.00 | 378 |
| 08 Jul 20 |
710.00000 +0.00 |
718.60 | 710.00 | 712.00 | 391 |
| 07 Jul 20 |
710.00000 -24.00 |
712.00 | 710.00 | 712.00 | 24 |
| 03 Jul 20 |
734.00000 -22.00 |
734.00 | 712.00 | 712.00 | 5,000 |
| 02 Jul 20 |
756.00000 +22.00 |
758.00 | 712.00 | 756.00 | 1,065 |
| 01 Jul 20 |
734.00000 -24.00 |
745.80 | 715.00 | 734.00 | 2,557 |
| 30 Jun 20 |
758.00000 +38.00 |
758.00 | 712.00 | 712.00 | 673 |
| 29 Jun 20 |
720.00000 -32.00 |
758.00 | 710.00 | 712.00 | 12,073 |
| 25 Jun 20 |
752.00000 +12.00 |
758.00 | 752.00 | 758.00 | 3 |
| 24 Jun 20 |
740.00000 +30.00 |
749.72 | 740.00 | 740.00 | 826 |
| 23 Jun 20 |
710.00000 +0.00 |
712.00 | 710.00 | 712.00 | 60 |
| 22 Jun 20 |
710.00000 -12.00 |
751.40 | 710.00 | 712.00 | 362 |
| 19 Jun 20 |
722.00000 -8.00 |
751.10 | 722.00 | 722.00 | 2,166 |
| 18 Jun 20 |
730.00000 +1.00 |
756.00 | 700.00 | 700.00 | 2,239 |
| 17 Jun 20 |
729.00000 +1.00 |
758.00 | 729.00 | 738.00 | 552 |
| 16 Jun 20 |
728.00000 -30.00 |
756.11 | 728.00 | 728.00 | 370 |
| 15 Jun 20 |
758.00000 -40.00 |
800.00 | 728.49 | 800.00 | 3,692 |
| 12 Jun 20 |
798.00000 -2.00 |
798.00 | 756.70 | 798.00 | 2,331 |
| 11 Jun 20 |
800.00000 +0.00 |
800.00 | 770.26 | 800.00 | 820 |
| 10 Jun 20 |
800.00000 +0.00 |
800.00 | 750.86 | 800.00 | 1,818 |
| 09 Jun 20 |
800.00000 +40.00 |
800.00 | 744.00 | 760.00 | 9,722 |
| 08 Jun 20 |
760.00000 +0.00 |
760.00 | 729.13 | 758.00 | 9,540 |
| 05 Jun 20 |
760.00000 +46.00 |
760.00 | 702.00 | 702.00 | 2,696 |
| 04 Jun 20 |
714.00000 -12.00 |
750.00 | 712.51 | 750.00 | 3,762 |
| 03 Jun 20 |
726.00000 +42.00 |
730.00 | 700.00 | 706.00 | 6,648 |
| 02 Jun 20 |
684.00000 +0.00 |
692.00 | 684.00 | 692.00 | 282 |
| 01 Jun 20 |
684.00000 -22.00 |
690.38 | 662.00 | 662.00 | 542 |
| 29 May 20 |
706.00000 +22.00 |
706.00 | 700.00 | 706.00 | 5,632 |
| 28 May 20 |
684.00000 +0.00 |
706.00 | 684.00 | 706.00 | 23,675 |
| 27 May 20 |
684.00000 +0.00 |
700.00 | 662.00 | 662.00 | 20,149 |
| 26 May 20 |
684.00000 -14.00 |
703.36 | 684.00 | 694.85 | 9,944 |
| 22 May 20 |
698.00000 +0.00 |
706.00 | 690.00 | 706.00 | 200,125 |
| 21 May 20 |
698.00000 -2.00 |
706.00 | 690.00 | 706.00 | 205,020 |
| 20 May 20 |
700.00000 +3.00 |
706.00 | 684.00 | 706.00 | 19,303 |
| 19 May 20 |
697.00000 -3.00 |
697.00 | 693.00 | 693.00 | 1,308 |
| 18 May 20 |
700.00000 +16.00 |
706.00 | 682.06 | 706.00 | 1,849 |
| 14 May 20 |
684.00000 -16.00 |
706.00 | 663.00 | 706.00 | 24,607 |
| 13 May 20 |
700.00000 +40.00 |
700.00 | 663.00 | 700.00 | 815 |
| 12 May 20 |
660.00000 -24.00 |
695.00 | 660.00 | 662.00 | 822 |
| 11 May 20 |
684.00000 +2.00 |
706.00 | 680.00 | 706.00 | 12,603 |
| 07 May 20 |
682.00000 +22.00 |
705.00 | 673.00 | 690.00 | 21,882 |
| 06 May 20 |
660.00000 -29.00 |
680.00 | 660.00 | 660.00 | 5,510 |
| 05 May 20 |
689.00000 -17.00 |
689.80 | 689.00 | 689.80 | 946 |
| 04 May 20 |
706.00000 +46.00 |
706.00 | 670.00 | 706.00 | 6,876 |
| 01 May 20 |
660.00000 -20.00 |
693.00 | 660.00 | 662.00 | 444 |
| 30 Apr 20 |
680.00000 +0.00 |
694.85 | 680.00 | 680.00 | 23,976 |
| 29 Apr 20 |
680.00000 -4.00 |
706.00 | 676.00 | 704.00 | 9,442 |
| 28 Apr 20 |
684.00000 +24.00 |
696.65 | 684.00 | 696.65 | 4,450 |
| 27 Apr 20 |
660.00000 +0.00 |
660.00 | 660.00 | 660.00 | 17,398 |
| 24 Apr 20 |
660.00000 -24.00 |
662.11 | 660.00 | 660.00 | 2,333 |
| 23 Apr 20 |
684.00000 +0.00 |
684.00 | 662.00 | 662.00 | 2,915 |
| 22 Apr 20 |
684.00000 -22.00 |
696.65 | 662.00 | 662.00 | 119 |
| 21 Apr 20 |
706.00000 +22.00 |
706.00 | 666.51 | 706.00 | 1,115 |
| 20 Apr 20 |
684.00000 -5.00 |
696.76 | 684.00 | 696.65 | 556 |
| 17 Apr 20 |
689.00000 +33.00 |
689.00 | 669.80 | 680.00 | 10,956 |
| 16 Apr 20 |
656.00000 -18.00 |
670.40 | 634.40 | 634.40 | 433 |
| 15 Apr 20 |
674.00000 +6.00 |
680.00 | 634.40 | 668.00 | 3,144 |
| 14 Apr 20 |
668.00000 +12.00 |
670.40 | 634.40 | 650.00 | 111,994 |
| 09 Apr 20 |
656.00000 -4.00 |
670.40 | 634.40 | 670.40 | 1,564 |
| 08 Apr 20 |
660.00000 +14.00 |
674.40 | 660.00 | 660.00 | 1,754 |
| 07 Apr 20 |
646.00000 -14.00 |
660.00 | 632.07 | 660.00 | 20,647 |
| 06 Apr 20 |
660.00000 -8.00 |
660.00 | 610.29 | 660.00 | 9,583 |
| 03 Apr 20 |
668.00000 +32.00 |
668.00 | 649.46 | 660.00 | 3,173 |
| 02 Apr 20 |
636.00000 -14.00 |
650.00 | 636.00 | 650.00 | 500 |
| 01 Apr 20 |
650.00000 +8.00 |
650.00 | 620.00 | 650.00 | 609 |
| 31 Mar 20 |
642.00000 +12.00 |
642.00 | 608.00 | 638.00 | 40,913 |
| 30 Mar 20 |
630.00000 +12.00 |
630.00 | 600.00 | 602.00 | 7,905 |
| 27 Mar 20 |
618.00000 +20.00 |
618.00 | 570.00 | 600.00 | 2,910 |
| 26 Mar 20 |
598.00000 +46.00 |
599.53 | 523.51 | 550.00 | 20,328 |
| 25 Mar 20 |
552.00000 +42.00 |
552.00 | 515.00 | 552.00 | 9,537 |
| 24 Mar 20 |
510.00000 -2.00 |
530.00 | 510.00 | 510.00 | 12,486 |
| 23 Mar 20 |
512.00000 -38.00 |
528.00 | 510.00 | 520.00 | 34,645 |
| 20 Mar 20 |
550.00000 -1.00 |
569.55 | 530.00 | 532.00 | 23,828 |
| 19 Mar 20 |
551.00000 -47.00 |
580.00 | 499.00 | 580.00 | 48,402 |
| 18 Mar 20 |
598.00000 -52.00 |
623.04 | 570.00 | 620.00 | 45,874 |
| 17 Mar 20 |
650.00000 -70.00 |
720.00 | 646.00 | 680.00 | 42,720 |
| 16 Mar 20 |
720.00000 -170.00 |
832.00 | 670.00 | 830.00 | 19,692 |
| 13 Mar 20 |
890.00000 +30.00 |
890.00 | 835.00 | 864.00 | 1,437 |
| 12 Mar 20 |
860.00000 -50.00 |
860.00 | 835.00 | 835.00 | 3,724 |
| 11 Mar 20 |
910.00000 +45.00 |
910.00 | 870.00 | 870.00 | 48,369 |
| 10 Mar 20 |
865.00000 -5.00 |
878.00 | 854.80 | 854.80 | 22,140 |
| 09 Mar 20 |
870.00000 -60.00 |
872.00 | 848.00 | 860.00 | 18,307 |
| 06 Mar 20 |
930.00000 -50.00 |
932.00 | 912.70 | 932.00 | 6,150 |
| 05 Mar 20 |
980.00000 +30.00 |
980.00 | 934.00 | 980.00 | 3,079 |
| 04 Mar 20 |
950.00000 -38.00 |
960.00 | 940.00 | 944.00 | 166,047 |
| 03 Mar 20 |
988.00000 +12.00 |
998.00 | 988.00 | 998.00 | 1,072 |
| 02 Mar 20 |
976.00000 -20.00 |
1,000.00 | 950.40 | 964.00 | 14,539 |
| 28 Feb 20 |
996.00000 -6.50 |
996.00 | 945.20 | 950.00 | 18,201 |
| 27 Feb 20 |
1,002.50000 -7.50 |
1,025.00 | 990.00 | 990.00 | 6,071 |
| 26 Feb 20 |
1,010.00000 -20.00 |
1,040.00 | 1,010.00 | 1,010.00 | 27,624 |
| 25 Feb 20 |
1,030.00000 +10.00 |
1,030.00 | 992.00 | 992.00 | 6,307 |
| 24 Feb 20 |
1,020.00000 -10.00 |
1,030.00 | 1,010.00 | 1,030.00 | 25,203 |
| 21 Feb 20 |
1,030.00000 -2.50 |
1,035.00 | 1,024.00 | 1,035.00 | 6,861 |
| 20 Feb 20 |
1,032.50000 +27.50 |
1,040.00 | 1,011.00 | 1,020.00 | 10,073 |
| 19 Feb 20 |
1,005.00000 +0.00 |
1,040.00 | 1,005.00 | 1,025.00 | 259,328 |
| 18 Feb 20 |
1,005.00000 -2.50 |
1,030.00 | 1,005.00 | 1,005.00 | 3,660 |
| 17 Feb 20 |
1,007.50000 -2.50 |
1,015.00 | 1,000.00 | 1,010.00 | 3,415 |
| 14 Feb 20 |
1,010.00000 +20.00 |
1,015.28 | 1,010.00 | 1,010.00 | 547 |
| 13 Feb 20 |
990.00000 -20.00 |
1,034.50 | 990.00 | 1,010.00 | 107,754 |
| 12 Feb 20 |
1,010.00000 +10.00 |
1,035.00 | 1,010.00 | 1,010.00 | 5,396 |
| 11 Feb 20 |
1,000.00000 +10.00 |
1,035.00 | 1,000.00 | 1,035.00 | 37,491 |
| 10 Feb 20 |
990.00000 -25.00 |
1,030.00 | 990.00 | 990.00 | 59,351 |
| 07 Feb 20 |
1,015.00000 +15.00 |
1,020.00 | 990.50 | 1,015.00 | 87,935 |
| 06 Feb 20 |
1,000.00000 -20.00 |
1,030.00 | 1,000.00 | 1,030.00 | 675 |
| 05 Feb 20 |
1,020.00000 +20.00 |
1,025.00 | 990.50 | 1,025.00 | 3,159 |
| 04 Feb 20 |
1,000.00000 +0.00 |
1,000.00 | 995.25 | 1,000.00 | 1,944 |
| 03 Feb 20 |
1,000.00000 +6.00 |
1,002.05 | 990.00 | 990.00 | 75,307 |
| 31 Jan 20 |
994.00000 +4.00 |
1,013.15 | 990.00 | 994.00 | 2,708 |
| 30 Jan 20 |
990.00000 -20.00 |
1,025.00 | 987.92 | 1,025.00 | 4,487 |
| 29 Jan 20 |
1,010.00000 +10.00 |
1,010.00 | 990.00 | 1,000.00 | 17,673 |
| 28 Jan 20 |
1,000.00000 -5.00 |
1,010.00 | 990.00 | 990.00 | 22,040 |
| 27 Jan 20 |
1,005.00000 +5.00 |
1,005.00 | 1,000.00 | 1,000.00 | 7,506 |
| 24 Jan 20 |
1,000.00000 +0.00 |
1,015.00 | 1,000.00 | 1,000.00 | 1,067 |
| 23 Jan 20 |
1,000.00000 -20.00 |
1,035.00 | 998.00 | 1,010.00 | 33,163 |
| 22 Jan 20 |
1,020.00000 +20.00 |
1,020.00 | 1,000.00 | 1,005.00 | 5,419 |
| 21 Jan 20 |
1,000.00000 -10.00 |
1,020.00 | 1,000.00 | 1,010.00 | 16,075 |
| 20 Jan 20 |
1,010.00000 -30.00 |
1,040.00 | 999.20 | 1,040.00 | 2,456 |
| 17 Jan 20 |
1,040.00000 +50.00 |
1,040.00 | 1,000.00 | 1,020.00 | 8,953 |
| 16 Jan 20 |
990.00000 -30.00 |
1,020.00 | 990.00 | 1,015.00 | 12,947 |
| 15 Jan 20 |
1,020.00000 +0.00 |
1,020.00 | 977.50 | 1,010.00 | 12,557 |
| 14 Jan 20 |
1,020.00000 +19.00 |
1,020.00 | 966.28 | 990.00 | 4,074 |
| 13 Jan 20 |
1,001.00000 -19.00 |
1,010.00 | 967.22 | 992.00 | 15,663 |
| 10 Jan 20 |
1,020.00000 +7.50 |
1,020.00 | 1,000.00 | 1,000.00 | 2,396 |
| 09 Jan 20 |
1,012.50000 +7.50 |
1,015.00 | 1,000.00 | 1,000.00 | 19,140 |
| 08 Jan 20 |
1,005.00000 +31.00 |
1,010.00 | 982.00 | 982.00 | 54,298 |
| 07 Jan 20 |
974.00000 +14.00 |
1,010.00 | 942.00 | 942.00 | 25,204 |
| 06 Jan 20 |
960.00000 +0.00 |
1,002.80 | 950.00 | 980.00 | 15,764 |
| 03 Jan 20 |
960.00000 +20.00 |
1,009.32 | 958.24 | 1,005.00 | 17,301 |
| 02 Jan 20 |
940.00000 +0.00 |
978.00 | 940.00 | 978.00 | 3,918 |
| 31 Dec 19 |
940.00000 +0.00 |
978.00 | 940.00 | 978.00 | 1,082 |
| 30 Dec 19 |
940.00000 +0.00 |
980.00 | 940.00 | 950.00 | 631 |
| 27 Dec 19 |
940.00000 +0.00 |
966.00 | 940.00 | 946.00 | 13,315 |
| 24 Dec 19 |
940.00000 -4.00 |
940.00 | 940.00 | 940.00 | 50 |
| 23 Dec 19 |
944.00000 +12.00 |
978.00 | 944.00 | 944.00 | 3,142 |
| 20 Dec 19 |
932.00000 +2.00 |
980.00 | 932.00 | 940.00 | 2,771 |
| 19 Dec 19 |
930.00000 -50.00 |
964.00 | 930.00 | 964.00 | 47,017 |
| 18 Dec 19 |
980.00000 +20.00 |
980.00 | 922.00 | 978.00 | 3,037 |
| 17 Dec 19 |
960.00000 +40.00 |
980.00 | 930.00 | 980.00 | 28,003 |
| 16 Dec 19 |
920.00000 +10.00 |
977.34 | 913.00 | 920.00 | 31,067 |
| 13 Dec 19 |
910.00000 -2.00 |
978.00 | 910.00 | 978.00 | 42,222 |
| 12 Dec 19 |
912.00000 -48.00 |
980.00 | 910.00 | 960.00 | 13,715 |
| 11 Dec 19 |
960.00000 +65.00 |
960.00 | 893.80 | 910.00 | 8,232 |
| 10 Dec 19 |
895.00000 -15.00 |
900.00 | 884.80 | 900.00 | 18,050 |
| 09 Dec 19 |
910.00000 +50.00 |
910.00 | 890.12 | 910.00 | 109,254 |
| 06 Dec 19 |
860.00000 -20.00 |
900.00 | 860.00 | 900.00 | 10,469 |
| 05 Dec 19 |
880.00000 -20.00 |
900.00 | 875.00 | 900.00 | 2,722 |
| 04 Dec 19 |
900.00000 +12.00 |
900.00 | 880.00 | 884.00 | 16,716 |
| 03 Dec 19 |
888.00000 -2.00 |
896.80 | 880.00 | 888.00 | 21,421 |
| 02 Dec 19 |
890.00000 -5.00 |
896.00 | 860.00 | 870.00 | 9,106 |
| 29 Nov 19 |
895.00000 +7.00 |
916.00 | 878.00 | 916.00 | 25,234 |
| 28 Nov 19 |
888.00000 +8.00 |
900.00 | 875.00 | 900.00 | 9,482 |
| 27 Nov 19 |
880.00000 -5.00 |
884.80 | 875.00 | 884.80 | 583 |
| 26 Nov 19 |
885.00000 +15.00 |
885.00 | 872.50 | 885.00 | 19,459 |
| 25 Nov 19 |
870.00000 -30.00 |
885.00 | 870.00 | 875.00 | 6,292 |
| 22 Nov 19 |
900.00000 +15.00 |
900.00 | 862.37 | 900.00 | 14,226 |
| 21 Nov 19 |
885.00000 +5.00 |
885.00 | 885.00 | 885.00 | 1,163 |
| 20 Nov 19 |
880.00000 +5.00 |
890.00 | 858.00 | 882.00 | 7,694 |
| 19 Nov 19 |
875.00000 -5.00 |
882.00 | 855.00 | 882.00 | 16,968 |
| 18 Nov 19 |
880.00000 +0.00 |
890.00 | 870.00 | 880.00 | 12,492 |
| 15 Nov 19 |
880.00000 +0.00 |
882.00 | 870.00 | 880.00 | 23,294 |
| 14 Nov 19 |
880.00000 +0.00 |
884.85 | 880.00 | 884.20 | 42,653 |
| 13 Nov 19 |
880.00000 +5.00 |
886.20 | 872.00 | 880.00 | 12,712 |
| 12 Nov 19 |
875.00000 -5.00 |
885.40 | 874.00 | 876.00 | 73,689 |
| 11 Nov 19 |
880.00000 +0.00 |
887.00 | 880.00 | 887.00 | 748,323 |
| 08 Nov 19 |
880.00000 -2.00 |
880.00 | 870.00 | 870.00 | 4,002 |
| 07 Nov 19 |
882.00000 +10.00 |
884.70 | 869.47 | 877.00 | 1,196,130 |
| 06 Nov 19 |
872.00000 +6.00 |
872.00 | 852.00 | 870.00 | 1,911 |
| 05 Nov 19 |
866.00000 +1.00 |
869.20 | 860.00 | 860.00 | 2,343 |
| 04 Nov 19 |
865.00000 +14.00 |
870.00 | 842.50 | 860.00 | 7,490 |
| 01 Nov 19 |
851.00000 -3.00 |
858.20 | 829.67 | 829.67 | 1,165 |
| 31 Oct 19 |
854.00000 +0.00 |
855.00 | 854.00 | 854.00 | 23,241 |
| 30 Oct 19 |
854.00000 +5.00 |
854.00 | 842.00 | 854.00 | 3,150 |
| 29 Oct 19 |
849.00000 +6.00 |
849.00 | 840.00 | 840.00 | 36,721 |
| 28 Oct 19 |
843.00000 -5.00 |
850.99 | 822.00 | 840.00 | 8,869 |
| 25 Oct 19 |
848.00000 -7.00 |
853.60 | 840.00 | 840.00 | 163 |
| 24 Oct 19 |
855.00000 +5.00 |
855.00 | 832.19 | 850.00 | 3,461 |
| 23 Oct 19 |
850.00000 +0.00 |
850.00 | 831.00 | 840.00 | 49,842 |
| 22 Oct 19 |
850.00000 +35.00 |
850.00 | 816.00 | 816.00 | 4,567 |
| 21 Oct 19 |
815.00000 +15.00 |
818.50 | 808.00 | 808.00 | 3,739 |
| 18 Oct 19 |
800.00000 -20.00 |
810.00 | 800.00 | 810.00 | 1,726 |
| 17 Oct 19 |
820.00000 +15.00 |
820.00 | 801.07 | 810.00 | 3,059 |
| 16 Oct 19 |
805.00000 +5.00 |
805.00 | 797.46 | 797.46 | 13,264 |
| 15 Oct 19 |
800.00000 +4.00 |
810.00 | 791.46 | 800.00 | 3,669 |
| 14 Oct 19 |
796.00000 -4.00 |
799.64 | 796.00 | 796.00 | 3,060 |
| 11 Oct 19 |
800.00000 +0.00 |
813.76 | 800.00 | 802.00 | 8,239 |
| 10 Oct 19 |
800.00000 -10.00 |
820.00 | 792.00 | 820.00 | 2,860 |
| 09 Oct 19 |
810.00000 +15.00 |
810.00 | 810.00 | 810.00 | 6 |
| 08 Oct 19 |
795.00000 +15.00 |
800.00 | 782.00 | 782.00 | 2,264 |
| 07 Oct 19 |
780.00000 -17.00 |
800.00 | 780.00 | 798.00 | 11,192 |
| 04 Oct 19 |
797.00000 -23.00 |
814.00 | 782.00 | 814.00 | 194 |
| 03 Oct 19 |
820.00000 +16.00 |
820.00 | 790.00 | 790.00 | 27,570 |
| 02 Oct 19 |
804.00000 -1.00 |
804.00 | 780.00 | 780.00 | 8,671 |
| 01 Oct 19 |
805.00000 -5.00 |
817.20 | 788.00 | 788.00 | 5,899 |
| 30 Sep 19 |
810.00000 -10.00 |
810.00 | 792.32 | 792.32 | 96 |
| 27 Sep 19 |
820.00000 +20.00 |
820.00 | 792.32 | 818.00 | 10,125 |
| 26 Sep 19 |
800.00000 -10.00 |
800.00 | 784.50 | 792.32 | 11,719 |
| 25 Sep 19 |
810.00000 +30.00 |
810.00 | 790.00 | 792.00 | 10,845 |
| 24 Sep 19 |
780.00000 +0.00 |
804.10 | 780.00 | 780.00 | 4,506 |
| 23 Sep 19 |
780.00000 -2.00 |
810.00 | 780.00 | 782.00 | 5,302 |
| 20 Sep 19 |
782.00000 -8.00 |
820.00 | 782.00 | 798.00 | 11,272 |
| 19 Sep 19 |
790.00000 +12.00 |
790.82 | 760.00 | 770.00 | 4,639 |
| 18 Sep 19 |
778.00000 +26.00 |
778.00 | 741.88 | 772.00 | 3,939 |
| 17 Sep 19 |
752.00000 -6.00 |
765.51 | 747.88 | 747.88 | 2,000 |
| 16 Sep 19 |
758.00000 +0.00 |
776.00 | 758.00 | 776.00 | 2,576 |
| 13 Sep 19 |
758.00000 -20.00 |
758.00 | 741.80 | 741.80 | 148 |
| 12 Sep 19 |
778.00000 +18.00 |
778.00 | 770.30 | 778.00 | 2,095 |
| 11 Sep 19 |
760.00000 -8.00 |
773.60 | 760.00 | 760.00 | 2,201 |
| 10 Sep 19 |
768.00000 +8.00 |
780.00 | 754.60 | 762.00 | 6,725 |
| 09 Sep 19 |
760.00000 -20.00 |
775.00 | 760.00 | 762.00 | 1,140 |
| 06 Sep 19 |
780.00000 +16.00 |
780.00 | 752.00 | 752.00 | 6,865 |
| 05 Sep 19 |
764.00000 +6.00 |
765.00 | 750.00 | 752.00 | 14,623 |
| 04 Sep 19 |
758.00000 +8.00 |
765.44 | 750.00 | 750.00 | 13,627 |
| 03 Sep 19 |
750.00000 -16.00 |
768.00 | 750.00 | 752.00 | 757 |
| 02 Sep 19 |
766.00000 +6.00 |
776.00 | 742.00 | 742.00 | 16,483 |
| 30 Aug 19 |
760.00000 +4.00 |
762.00 | 760.00 | 760.00 | 4,141 |
| 29 Aug 19 |
756.00000 -4.00 |
766.08 | 742.00 | 756.00 | 2,326 |
| 28 Aug 19 |
760.00000 +4.00 |
765.00 | 756.00 | 756.00 | 2,976 |
| 27 Aug 19 |
756.00000 -9.00 |
775.12 | 744.20 | 758.00 | 1,820 |
| 23 Aug 19 |
765.00000 +3.00 |
768.72 | 742.00 | 760.00 | 3,057 |
| 22 Aug 19 |
762.00000 -16.00 |
778.00 | 760.00 | 760.00 | 1,724 |
| 21 Aug 19 |
778.00000 +12.00 |
778.00 | 740.00 | 764.00 | 12,556 |
| 20 Aug 19 |
766.00000 -7.00 |
788.00 | 766.00 | 788.00 | 2 |
| 19 Aug 19 |
773.00000 +11.00 |
791.20 | 773.00 | 782.00 | 631 |
| 16 Aug 19 |
762.00000 -18.00 |
780.00 | 762.00 | 764.00 | 2,073 |
| 15 Aug 19 |
780.00000 +0.00 |
780.00 | 762.00 | 762.00 | 1,443 |
| 14 Aug 19 |
780.00000 +16.00 |
780.00 | 760.00 | 760.00 | 7,726 |
| 13 Aug 19 |
764.00000 +0.00 |
770.00 | 758.00 | 766.00 | 17,952 |
| 12 Aug 19 |
764.00000 -16.00 |
774.00 | 760.00 | 760.00 | 7,037 |
| 09 Aug 19 |
780.00000 +20.00 |
802.80 | 762.00 | 762.00 | 4,507 |
| 08 Aug 19 |
760.00000 +0.00 |
768.40 | 760.00 | 760.00 | 11,330 |
| 07 Aug 19 |
760.00000 +0.00 |
762.00 | 758.00 | 760.00 | 15,347 |
| 06 Aug 19 |
760.00000 -20.00 |
784.00 | 760.00 | 784.00 | 14,629 |
| 05 Aug 19 |
780.00000 -10.00 |
786.00 | 780.00 | 786.00 | 6,225 |
| 02 Aug 19 |
790.00000 +6.00 |
790.00 | 780.70 | 790.00 | 1,080 |
| 01 Aug 19 |
784.00000 -2.00 |
804.00 | 784.00 | 788.00 | 10,765 |
| 31 Jul 19 |
786.00000 -11.00 |
792.65 | 786.00 | 790.00 | 9,575 |
| 30 Jul 19 |
797.00000 +7.00 |
805.03 | 789.72 | 802.48 | 26,683 |
| 29 Jul 19 |
790.00000 +4.00 |
801.60 | 790.00 | 800.00 | 6,666 |
| 26 Jul 19 |
786.00000 +26.00 |
799.00 | 782.00 | 782.00 | 41,008 |
| 25 Jul 19 |
760.00000 -65.00 |
819.00 | 760.00 | 800.00 | 95,620 |
| 24 Jul 19 |
825.00000 +8.00 |
850.00 | 825.00 | 850.00 | 1,001 |
| 23 Jul 19 |
817.00000 +17.00 |
832.89 | 817.00 | 832.89 | 15,240 |
| 22 Jul 19 |
800.00000 -30.00 |
861.20 | 798.00 | 830.00 | 17,277 |
| 19 Jul 19 |
830.00000 -10.00 |
873.60 | 830.00 | 840.00 | 6,585 |
| 18 Jul 19 |
840.00000 -29.00 |
888.00 | 840.00 | 888.00 | 24,773 |
| 17 Jul 19 |
869.00000 +0.00 |
869.00 | 853.00 | 868.00 | 7,011 |
| 16 Jul 19 |
869.00000 +11.00 |
876.60 | 852.00 | 852.00 | 20,713 |
| 15 Jul 19 |
858.00000 -4.00 |
864.00 | 850.00 | 860.00 | 5,578 |
| 12 Jul 19 |
862.00000 -7.00 |
865.00 | 862.00 | 864.00 | 7,200 |
| 11 Jul 19 |
869.00000 +4.00 |
870.00 | 860.00 | 860.00 | 18,065 |
| 10 Jul 19 |
865.00000 +0.00 |
865.00 | 854.40 | 854.40 | 10,635 |
| 09 Jul 19 |
865.00000 +5.00 |
865.00 | 859.90 | 860.00 | 4,780 |
| 08 Jul 19 |
860.00000 -20.00 |
880.00 | 860.00 | 880.00 | 179,672 |
| 05 Jul 19 |
880.00000 +10.00 |
880.00 | 869.00 | 880.00 | 2,501 |
| 03 Jul 19 |
870.00000 +1.00 |
878.00 | 866.48 | 878.00 | 3,378 |
| 02 Jul 19 |
869.00000 +0.00 |
878.00 | 869.00 | 878.00 | 38,000 |
| 01 Jul 19 |
869.00000 +9.00 |
880.00 | 860.00 | 860.00 | 13,136 |
| 28 Jun 19 |
860.00000 -10.00 |
868.00 | 860.00 | 868.00 | 4,789 |
| 27 Jun 19 |
870.00000 -10.00 |
880.00 | 865.40 | 878.00 | 5,689 |
| 26 Jun 19 |
880.00000 -2.00 |
880.00 | 872.20 | 880.00 | 12,650 |
| 25 Jun 19 |
882.00000 -2.00 |
882.00 | 882.00 | 882.00 | 1 |
| 24 Jun 19 |
884.00000 +24.00 |
884.00 | 880.00 | 880.84 | 134 |
| 21 Jun 19 |
860.00000 +0.00 |
881.48 | 860.00 | 860.00 | 808 |
| 20 Jun 19 |
860.00000 -5.00 |
877.52 | 860.00 | 860.00 | 2,667 |
| 19 Jun 19 |
865.00000 -7.00 |
868.80 | 860.00 | 860.00 | 489 |
| 18 Jun 19 |
872.00000 -9.00 |
872.80 | 866.00 | 866.00 | 35,133 |
| 17 Jun 19 |
881.00000 +3.00 |
883.00 | 870.00 | 870.00 | 19,155 |
| 14 Jun 19 |
878.00000 -22.00 |
887.20 | 878.00 | 880.00 | 11,317 |
| 13 Jun 19 |
900.00000 +12.00 |
900.00 | 878.74 | 882.00 | 4,104 |
| 12 Jun 19 |
888.00000 +18.00 |
892.24 | 873.40 | 882.00 | 5,858 |
| 11 Jun 19 |
870.00000 +73.00 |
890.00 | 795.00 | 802.00 | 35,078 |
| 10 Jun 19 |
797.00000 +17.00 |
816.00 | 797.00 | 802.00 | 4,569 |
| 07 Jun 19 |
780.00000 -20.00 |
780.00 | 770.00 | 780.00 | 1,848 |
| 06 Jun 19 |
800.00000 -14.00 |
806.10 | 782.00 | 784.00 | 3,671 |
| 05 Jun 19 |
814.00000 -1.00 |
814.00 | 802.00 | 802.00 | 1,616 |
| 04 Jun 19 |
815.00000 +75.00 |
830.00 | 750.00 | 750.00 | 163,392 |
| 03 Jun 19 |
740.00000 +10.00 |
740.00 | 728.00 | 730.00 | 7,272 |
| 31 May 19 |
730.00000 -1.00 |
740.00 | 724.68 | 740.00 | 8,203 |
| 30 May 19 |
731.00000 -2.00 |
734.00 | 731.00 | 734.00 | 505 |
| 29 May 19 |
733.00000 +5.00 |
734.00 | 730.00 | 734.00 | 4,459 |
| 28 May 19 |
728.00000 -8.00 |
736.00 | 727.51 | 736.00 | 6,116 |
| 24 May 19 |
736.00000 +22.00 |
736.00 | 714.00 | 714.00 | 11,218 |
| 23 May 19 |
714.00000 +9.00 |
720.00 | 700.00 | 700.00 | 23,594 |
| 22 May 19 |
705.00000 -3.00 |
708.10 | 696.44 | 704.00 | 5,722 |
| 21 May 19 |
708.00000 +3.00 |
708.00 | 694.83 | 700.00 | 10,271 |
| 20 May 19 |
705.00000 +0.00 |
705.50 | 700.00 | 700.00 | 4,033 |
| 17 May 19 |
705.00000 -5.00 |
710.00 | 700.36 | 708.00 | 12,106 |
| 16 May 19 |
710.00000 +0.00 |
711.50 | 700.00 | 700.00 | 1,210 |
| 15 May 19 |
710.00000 +8.00 |
713.49 | 690.00 | 690.00 | 25,756 |
| 14 May 19 |
702.00000 -33.00 |
719.00 | 689.00 | 712.00 | 19,045 |
| 13 May 19 |
735.00000 +0.00 |
735.00 | 720.00 | 720.00 | 33,155 |
| 10 May 19 |
735.00000 +5.00 |
735.00 | 720.17 | 724.00 | 6,693 |
| 09 May 19 |
730.00000 +34.00 |
730.00 | 707.00 | 710.00 | 14,414 |
| 08 May 19 |
696.00000 -35.00 |
718.45 | 690.00 | 710.00 | 25,041 |
| 07 May 19 |
731.00000 +13.00 |
731.00 | 718.00 | 718.00 | 67,910 |
| 03 May 19 |
718.00000 -26.00 |
750.00 | 710.00 | 750.00 | 9,927 |
| 02 May 19 |
744.00000 -18.00 |
755.00 | 740.00 | 744.00 | 24,198 |
| 01 May 19 |
762.00000 -32.00 |
783.60 | 740.03 | 780.00 | 14,466 |
| 30 Apr 19 |
794.00000 +4.00 |
803.00 | 785.20 | 794.00 | 143,548 |
| 29 Apr 19 |
790.00000 -9.00 |
790.00 | 780.00 | 780.00 | 9,217 |
| 26 Apr 19 |
799.00000 +4.00 |
799.00 | 790.90 | 790.90 | 3,136 |
| 25 Apr 19 |
795.00000 +1.00 |
800.00 | 787.51 | 800.00 | 18,259 |
| 24 Apr 19 |
794.00000 +4.00 |
800.00 | 780.00 | 800.00 | 18,349 |
| 23 Apr 19 |
790.00000 -43.00 |
826.00 | 750.00 | 812.00 | 55,246 |
| 18 Apr 19 |
833.00000 -1.00 |
833.00 | 815.00 | 815.00 | 402 |
| 17 Apr 19 |
834.00000 +4.00 |
834.00 | 820.00 | 820.00 | 11,598 |
| 16 Apr 19 |
830.00000 +40.00 |
830.00 | 786.00 | 800.00 | 10,922 |
| 15 Apr 19 |
790.00000 -45.00 |
830.00 | 783.26 | 812.00 | 47,536 |
| 12 Apr 19 |
835.00000 -55.00 |
908.00 | 785.44 | 908.00 | 25,122 |
| 11 Apr 19 |
890.00000 +34.00 |
910.00 | 855.04 | 900.00 | 14,256 |
| 10 Apr 19 |
856.00000 -14.00 |
878.20 | 856.00 | 862.00 | 33,933 |
| 09 Apr 19 |
870.00000 -150.00 |
972.00 | 818.00 | 972.00 | 51,668 |
| 08 Apr 19 |
1,020.00000 +25.00 |
1,040.00 | 1,010.00 | 1,020.00 | 5,782 |
| 05 Apr 19 |
995.00000 -24.50 |
1,040.00 | 993.46 | 1,010.00 | 28,440 |
| 04 Apr 19 |
1,019.50000 -40.50 |
1,027.00 | 993.32 | 998.00 | 7,088 |
| 03 Apr 19 |
1,060.00000 +37.50 |
1,060.00 | 1,010.00 | 1,060.00 | 100,771 |
| 02 Apr 19 |
1,022.50000 -27.50 |
1,027.00 | 1,022.50 | 1,027.00 | 96 |
| 29 Mar 19 |
1,050.00000 +0.00 |
1,050.00 | 1,010.10 | 1,050.00 | 5,908 |
| 28 Mar 19 |
1,050.00000 +22.50 |
1,050.00 | 1,010.00 | 1,050.00 | 13,081 |
| 27 Mar 19 |
1,027.50000 +27.50 |
1,029.00 | 1,010.00 | 1,011.75 | 2,054 |
| 26 Mar 19 |
1,000.00000 -25.00 |
1,010.11 | 1,000.00 | 1,000.00 | 679 |
| 25 Mar 19 |
1,025.00000 +0.00 |
1,030.00 | 1,020.00 | 1,025.00 | 5,700 |
| 22 Mar 19 |
1,025.00000 +2.50 |
1,033.00 | 1,010.00 | 1,010.00 | 8,066 |
| 21 Mar 19 |
1,022.50000 +12.50 |
1,033.00 | 1,006.00 | 1,020.00 | 10,867 |
| 20 Mar 19 |
1,010.00000 -15.00 |
1,015.00 | 1,000.00 | 1,005.00 | 5,770 |
| 19 Mar 19 |
1,025.00000 -25.00 |
1,025.00 | 1,005.00 | 1,005.00 | 842 |
| 18 Mar 19 |
1,050.00000 +5.00 |
1,050.00 | 1,008.00 | 1,040.00 | 3,080 |
| 15 Mar 19 |
1,045.00000 +32.50 |
1,045.00 | 1,005.00 | 1,045.00 | 7,107 |
| 14 Mar 19 |
1,012.50000 -10.00 |
1,019.25 | 1,005.00 | 1,005.00 | 8,479 |
| 13 Mar 19 |
1,022.50000 -5.00 |
1,033.30 | 1,000.00 | 1,000.00 | 4,502 |
| 12 Mar 19 |
1,027.50000 -7.50 |
1,027.50 | 1,018.50 | 1,018.50 | 1,226 |
| 11 Mar 19 |
1,035.00000 +7.50 |
1,050.00 | 1,017.60 | 1,050.00 | 1,249 |
| 08 Mar 19 |
1,027.50000 -5.00 |
1,040.00 | 1,010.40 | 1,010.40 | 1,280 |
| 07 Mar 19 |
1,032.50000 +5.00 |
1,032.50 | 1,027.50 | 1,027.50 | 5,655 |
| 06 Mar 19 |
1,027.50000 +0.00 |
1,028.00 | 1,027.50 | 1,028.00 | 1,440 |
| 05 Mar 19 |
1,027.50000 +0.00 |
1,045.50 | 1,027.50 | 1,043.25 | 2,172 |
| 01 Mar 19 |
1,027.50000 +0.00 |
1,027.50 | 1,027.50 | 1,027.50 | 1,442 |
| 28 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,026.25 | 1,026.25 | 1,467 |
| 27 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,026.10 | 1,026.10 | 2,174 |
| 26 Feb 19 |
1,027.50000 +0.00 |
1,027.75 | 1,027.50 | 1,027.75 | 7,102 |
| 25 Feb 19 |
1,027.50000 -12.50 |
1,043.25 | 1,027.50 | 1,043.25 | 10,657 |
| 22 Feb 19 |
1,040.00000 +2.50 |
1,045.50 | 1,027.50 | 1,027.50 | 11,651 |
| 21 Feb 19 |
1,037.50000 +10.00 |
1,037.50 | 1,025.00 | 1,025.00 | 11,333 |
| 20 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,027.50 | 1,027.50 | 1,840 |
| 19 Feb 19 |
1,027.50000 -7.50 |
1,043.00 | 1,015.00 | 1,043.00 | 1,448 |
| 18 Feb 19 |
1,035.00000 +7.50 |
1,035.00 | 1,027.50 | 1,027.50 | 453 |
| 15 Feb 19 |
1,027.50000 +0.00 |
1,043.25 | 1,015.00 | 1,027.50 | 600 |
| 14 Feb 19 |
1,027.50000 +17.50 |
1,040.00 | 1,027.50 | 1,027.50 | 19,240 |
| 13 Feb 19 |
1,010.00000 -17.50 |
1,043.25 | 1,005.00 | 1,030.00 | 8,549 |
| 12 Feb 19 |
1,027.50000 +0.00 |
1,027.50 | 1,007.50 | 1,027.50 | 11,427 |
| 11 Feb 19 |
1,027.50000 +22.50 |
1,050.00 | 1,005.00 | 1,050.00 | 2,572 |
| 08 Feb 19 |
1,005.00000 -22.50 |
1,028.00 | 1,005.00 | 1,005.00 | 6,479 |
| 07 Feb 19 |
1,027.50000 -7.50 |
1,027.50 | 1,005.00 | 1,007.25 | 3,080 |
| 06 Feb 19 |
1,035.00000 +7.50 |
1,050.00 | 1,005.45 | 1,050.00 | 1,351 |
| 05 Feb 19 |
1,027.50000 -12.50 |
1,050.00 | 999.00 | 1,020.00 | 10,268 |
| 04 Feb 19 |
1,040.00000 +30.00 |
1,040.00 | 960.00 | 1,010.00 | 3,165 |
| 01 Feb 19 |
1,010.00000 +0.00 |
1,010.00 | 981.92 | 1,010.00 | 2,389 |
| 31 Jan 19 |
1,010.00000 +24.00 |
1,010.00 | 974.60 | 1,010.00 | 9,043 |
| 30 Jan 19 |
986.00000 +0.00 |
1,010.00 | 974.00 | 1,010.00 | 1,549 |
| 29 Jan 19 |
986.00000 +6.00 |
1,010.00 | 974.00 | 1,010.00 | 2,429 |
| 28 Jan 19 |
980.00000 -8.50 |
1,000.50 | 965.00 | 982.00 | 25,340 |
| 25 Jan 19 |
988.50000 +9.50 |
1,010.00 | 970.60 | 1,010.00 | 18,369 |
| 24 Jan 19 |
979.00000 +19.00 |
996.00 | 962.00 | 996.00 | 7,022 |
| 23 Jan 19 |
960.00000 -20.00 |
1,000.00 | 960.00 | 962.00 | 12,239 |
| 22 Jan 19 |
980.00000 -25.00 |
1,003.00 | 975.00 | 1,003.00 | 14,355 |
| 21 Jan 19 |
1,005.00000 -15.00 |
1,015.00 | 975.00 | 1,015.00 | 24,330 |
| 18 Jan 19 |
1,020.00000 +15.00 |
1,020.00 | 1,003.00 | 1,015.00 | 23,928 |
| 17 Jan 19 |
1,005.00000 +45.00 |
1,020.00 | 960.00 | 1,020.00 | 5,499 |
| 16 Jan 19 |
960.00000 -26.00 |
1,020.00 | 960.00 | 1,020.00 | 4,051 |
| 15 Jan 19 |
986.00000 +22.00 |
1,010.00 | 980.00 | 1,000.00 | 9,133 |
| 14 Jan 19 |
964.00000 -13.00 |
992.00 | 960.00 | 992.00 | 13,792 |
| 11 Jan 19 |
977.00000 +0.00 |
992.00 | 962.30 | 992.00 | 1,350 |
| 10 Jan 19 |
977.00000 -1.00 |
992.00 | 962.00 | 992.00 | 955 |
| 09 Jan 19 |
978.00000 +9.00 |
992.00 | 951.00 | 988.00 | 47,188 |
| 08 Jan 19 |
969.00000 +9.00 |
986.00 | 941.90 | 986.00 | 2,618 |
| 07 Jan 19 |
960.00000 +20.00 |
974.00 | 941.50 | 968.00 | 15,056 |
| 04 Jan 19 |
940.00000 -24.00 |
968.00 | 940.00 | 962.00 | 4,032 |
| 03 Jan 19 |
964.00000 -16.00 |
970.00 | 964.00 | 970.00 | 92 |
| 02 Jan 19 |
980.00000 -4.00 |
988.00 | 940.00 | 942.00 | 3,357 |
| 31 Dec 18 |
984.00000 +4.00 |
984.00 | 960.50 | 984.00 | 862 |
| 28 Dec 18 |
980.00000 +16.00 |
980.00 | 940.00 | 942.00 | 1,820 |
| 27 Dec 18 |
964.00000 -1.00 |
964.00 | 942.00 | 950.00 | 2,131 |
| 24 Dec 18 |
965.00000 +11.00 |
986.00 | 940.00 | 952.00 | 3,163 |
| 21 Dec 18 |
954.00000 -20.00 |
988.00 | 951.00 | 984.00 | 4,107 |
| 20 Dec 18 |
974.00000 +18.00 |
1,000.00 | 944.51 | 978.00 | 11,449 |
| 19 Dec 18 |
956.00000 -14.00 |
956.00 | 949.52 | 956.00 | 8,844 |
| 18 Dec 18 |
970.00000 -9.00 |
980.00 | 970.00 | 980.00 | 58,128 |
| 17 Dec 18 |
979.00000 -5.00 |
988.00 | 973.00 | 976.00 | 4,360 |
| 14 Dec 18 |
984.00000 +0.00 |
984.00 | 980.00 | 980.00 | 51,981 |
| 12 Dec 18 |
984.00000 -10.00 |
995.00 | 980.00 | 980.00 | 3,834 |
| 11 Dec 18 |
994.00000 +5.00 |
994.00 | 980.00 | 980.00 | 580 |
| 10 Dec 18 |
989.00000 +5.00 |
989.00 | 978.00 | 978.00 | 4,117 |
| 07 Dec 18 |
984.00000 +0.00 |
984.00 | 978.76 | 978.76 | 5,879 |
| 06 Dec 18 |
984.00000 +4.00 |
990.00 | 972.84 | 972.84 | 16,663 |
| 05 Dec 18 |
980.00000 -6.00 |
986.00 | 980.00 | 986.00 | 900 |
| 04 Dec 18 |
986.00000 +26.00 |
995.00 | 962.00 | 992.00 | 51,716 |
| 03 Dec 18 |
960.00000 -20.00 |
998.00 | 960.00 | 998.00 | 1,657 |
| 30 Nov 18 |
980.00000 +20.00 |
992.00 | 902.94 | 952.00 | 38,971 |
| 29 Nov 18 |
960.00000 -37.50 |
995.00 | 960.00 | 980.00 | 912 |
| 28 Nov 18 |
997.50000 -12.50 |
1,020.00 | 992.00 | 1,005.00 | 3,774 |
| 27 Nov 18 |
1,010.00000 +40.00 |
1,032.00 | 995.80 | 1,025.00 | 15,723 |
| 26 Nov 18 |
970.00000 +0.00 |
996.42 | 970.00 | 970.00 | 2,345 |
| 23 Nov 18 |
970.00000 -32.50 |
1,005.00 | 970.00 | 1,005.00 | 762 |
| 22 Nov 18 |
1,002.50000 -7.50 |
1,010.00 | 980.00 | 1,010.00 | 26,107 |
| 21 Nov 18 |
1,010.00000 -5.00 |
1,020.00 | 1,000.00 | 1,005.00 | 7,797 |
| 20 Nov 18 |
1,015.00000 -15.00 |
1,015.00 | 1,005.00 | 1,005.00 | 867 |
| 19 Nov 18 |
1,030.00000 +12.50 |
1,030.00 | 1,005.00 | 1,005.00 | 236 |
| 16 Nov 18 |
1,017.50000 -22.50 |
1,025.00 | 1,015.00 | 1,015.00 | 1,741 |
| 15 Nov 18 |
1,040.00000 +17.50 |
1,040.00 | 1,010.00 | 1,035.00 | 165,735 |
| 14 Nov 18 |
1,022.50000 +0.00 |
1,022.50 | 1,010.00 | 1,010.00 | 2,735 |
| 13 Nov 18 |
1,022.50000 +0.00 |
1,022.50 | 1,010.00 | 1,010.00 | 5,010 |
| 12 Nov 18 |
1,022.50000 +12.50 |
1,022.50 | 1,005.00 | 1,005.00 | 1 |
| 09 Nov 18 |
1,010.00000 -15.00 |
1,030.00 | 982.00 | 1,005.00 | 4,391 |
| 08 Nov 18 |
1,025.00000 +12.50 |
1,030.00 | 1,005.00 | 1,020.00 | 17,813 |
| 07 Nov 18 |
1,012.50000 +7.50 |
1,019.25 | 1,005.00 | 1,005.00 | 3,006 |
| 06 Nov 18 |
1,005.00000 +0.00 |
1,006.00 | 994.00 | 994.00 | 8,881 |
| 05 Nov 18 |
1,005.00000 -5.00 |
1,010.00 | 982.00 | 982.00 | 16,307 |
| 02 Nov 18 |
1,010.00000 -7.50 |
1,025.00 | 984.00 | 1,010.00 | 15,498 |
| 01 Nov 18 |
1,017.50000 +12.50 |
1,035.00 | 1,005.00 | 1,035.00 | 1,257 |
| 31 Oct 18 |
1,005.00000 +16.00 |
1,013.00 | 990.00 | 998.00 | 21,160 |
| 30 Oct 18 |
989.00000 +19.00 |
990.00 | 968.40 | 990.00 | 41,262 |
| 29 Oct 18 |
970.00000 -14.00 |
1,000.00 | 970.00 | 986.00 | 17,611 |
| 26 Oct 18 |
984.00000 -41.00 |
1,033.00 | 984.00 | 1,005.00 | 12,380 |
| 25 Oct 18 |
1,025.00000 -12.50 |
1,025.00 | 1,000.00 | 1,020.00 | 23,763 |
| 24 Oct 18 |
1,037.50000 -7.50 |
1,037.50 | 1,025.00 | 1,037.00 | 9,810 |
| 23 Oct 18 |
1,045.00000 -7.50 |
1,045.00 | 1,040.00 | 1,040.00 | 492 |
| 22 Oct 18 |
1,052.50000 +2.50 |
1,065.00 | 1,011.80 | 1,060.00 | 4,657 |
| 19 Oct 18 |
1,050.00000 -45.00 |
1,090.00 | 1,050.00 | 1,090.00 | 33,474 |
| 18 Oct 18 |
1,095.00000 -7.50 |
1,115.00 | 1,076.25 | 1,110.00 | 29,617 |
| 17 Oct 18 |
1,102.50000 -7.50 |
1,103.00 | 1,076.25 | 1,076.25 | 598 |
| 16 Oct 18 |
1,110.00000 +0.00 |
1,110.00 | 1,110.00 | 1,110.00 | 4,329 |
| 15 Oct 18 |
1,110.00000 +12.50 |
1,110.00 | 1,074.00 | 1,110.00 | 2,417 |
| 12 Oct 18 |
1,097.50000 +17.50 |
1,097.50 | 1,060.00 | 1,085.00 | 1,850 |
| 11 Oct 18 |
1,080.00000 -50.00 |
1,120.00 | 1,050.00 | 1,120.00 | 40,119 |
| 10 Oct 18 |
1,130.00000 +25.00 |
1,130.00 | 1,087.00 | 1,115.00 | 62,885 |
| 09 Oct 18 |
1,105.00000 +10.00 |
1,108.33 | 1,101.80 | 1,101.80 | 628 |
| 08 Oct 18 |
1,095.00000 -2.50 |
1,105.15 | 1,090.00 | 1,100.00 | 12,635 |
| 05 Oct 18 |
1,097.50000 -2.50 |
1,105.15 | 1,088.00 | 1,105.15 | 780 |
| 04 Oct 18 |
1,100.00000 -10.00 |
1,102.42 | 1,084.00 | 1,100.00 | 17,728 |
| 03 Oct 18 |
1,110.00000 +37.50 |
1,110.00 | 1,090.00 | 1,090.00 | 113,155 |
| 02 Oct 18 |
1,072.50000 -7.50 |
1,090.00 | 1,055.00 | 1,070.00 | 1,351 |
| 01 Oct 18 |
1,080.00000 -12.50 |
1,090.00 | 1,065.00 | 1,070.00 | 5,562 |
| 28 Sep 18 |
1,092.50000 -7.50 |
1,115.00 | 1,055.00 | 1,100.00 | 45,249 |
| 27 Sep 18 |
1,100.00000 +5.00 |
1,110.00 | 1,075.00 | 1,090.00 | 92,637 |
| 26 Sep 18 |
1,095.00000 +12.50 |
1,100.00 | 1,060.00 | 1,065.00 | 9,533 |
| 25 Sep 18 |
1,082.50000 -5.00 |
1,088.45 | 1,065.00 | 1,065.00 | 9,734 |
| 24 Sep 18 |
1,087.50000 +7.50 |
1,090.00 | 1,065.00 | 1,065.00 | 314 |
| 21 Sep 18 |
1,080.00000 -2.50 |
1,090.00 | 1,080.00 | 1,080.00 | 45,306 |
| 20 Sep 18 |
1,082.50000 +22.50 |
1,088.45 | 1,073.00 | 1,075.50 | 4,496 |
| 18 Sep 18 |
1,060.00000 -27.50 |
1,110.00 | 1,060.00 | 1,110.00 | 728 |
| 17 Sep 18 |
1,087.50000 +0.00 |
1,110.00 | 1,087.50 | 1,110.00 | 4 |
| 14 Sep 18 |
1,087.50000 -12.50 |
1,095.15 | 1,087.50 | 1,095.15 | 1,491 |
| 13 Sep 18 |
1,100.00000 +45.00 |
1,100.00 | 1,050.00 | 1,075.00 | 19,176 |
| 12 Sep 18 |
1,055.00000 -5.00 |
1,075.00 | 1,033.00 | 1,035.00 | 3,289 |
| 11 Sep 18 |
1,060.00000 +0.00 |
1,060.00 | 1,030.00 | 1,030.00 | 6,943 |
| 10 Sep 18 |
1,060.00000 -40.00 |
1,099.00 | 1,013.00 | 1,060.00 | 10,944 |
| 07 Sep 18 |
1,100.00000 -35.00 |
1,120.00 | 1,060.00 | 1,120.00 | 12,200 |
| 06 Sep 18 |
1,135.00000 -15.00 |
1,155.00 | 1,120.00 | 1,120.00 | 815 |
| 05 Sep 18 |
1,150.00000 +12.50 |
1,150.00 | 1,120.00 | 1,125.00 | 4,661 |
| 04 Sep 18 |
1,137.50000 -5.00 |
1,142.50 | 1,125.00 | 1,125.00 | 4,948 |
| 03 Sep 18 |
1,142.50000 +17.50 |
1,145.00 | 1,135.00 | 1,145.00 | 5,672 |
| 31 Aug 18 |
1,125.00000 -7.50 |
1,145.20 | 1,120.77 | 1,131.25 | 4,282 |
| 30 Aug 18 |
1,132.50000 -10.00 |
1,136.00 | 1,126.25 | 1,126.25 | 1,090 |
| 29 Aug 18 |
1,142.50000 -10.00 |
1,165.00 | 1,126.75 | 1,165.00 | 7,232 |
| 28 Aug 18 |
1,152.50000 -17.50 |
1,179.50 | 1,130.00 | 1,160.00 | 11,563 |
| 24 Aug 18 |
1,170.00000 -60.00 |
1,215.00 | 1,170.00 | 1,200.00 | 122,020 |
| 23 Aug 18 |
1,230.00000 +10.00 |
1,230.00 | 1,203.24 | 1,230.00 | 1,979 |
| 22 Aug 18 |
1,220.00000 -10.00 |
1,230.00 | 1,175.00 | 1,230.00 | 6,495 |
| 21 Aug 18 |
1,230.00000 +65.00 |
1,230.00 | 1,146.00 | 1,200.00 | 7,206 |
| 20 Aug 18 |
1,165.00000 -2.50 |
1,165.00 | 1,165.00 | 1,165.00 | 2,501 |
| 17 Aug 18 |
1,167.50000 +27.50 |
1,190.00 | 1,167.50 | 1,190.00 | 28 |
| 16 Aug 18 |
1,140.00000 +0.00 |
1,140.00 | 1,140.00 | 1,140.00 | 1 |
| 15 Aug 18 |
1,140.00000 -27.50 |
1,175.00 | 1,140.00 | 1,140.00 | 2,351 |
| 14 Aug 18 |
1,167.50000 +0.00 |
1,190.00 | 1,143.27 | 1,145.00 | 5,290 |
| 13 Aug 18 |
1,167.50000 +47.50 |
1,190.00 | 1,135.00 | 1,165.00 | 3,548 |
| 10 Aug 18 |
1,120.00000 -50.00 |
1,161.00 | 1,120.00 | 1,125.00 | 1,315 |
| 09 Aug 18 |
1,170.00000 +35.00 |
1,170.00 | 1,150.00 | 1,150.00 | 20,871 |
| 08 Aug 18 |
1,135.00000 +15.00 |
1,150.00 | 1,125.00 | 1,125.00 | 139,972 |
| 07 Aug 18 |
1,120.00000 -7.50 |
1,150.00 | 1,120.00 | 1,150.00 | 10,457 |
| 06 Aug 18 |
1,127.50000 -5.00 |
1,145.00 | 1,110.00 | 1,145.00 | 1,456 |
| 03 Aug 18 |
1,132.50000 +12.50 |
1,145.00 | 1,130.00 | 1,145.00 | 101 |
| 02 Aug 18 |
1,120.00000 -12.50 |
1,140.00 | 1,110.00 | 1,115.00 | 15,620 |
| 01 Aug 18 |
1,132.50000 +7.50 |
1,150.00 | 1,120.00 | 1,145.00 | 3,324 |
| 31 Jul 18 |
1,125.00000 +25.00 |
1,147.22 | 1,110.00 | 1,110.00 | 5,218 |
| 30 Jul 18 |
1,100.00000 -25.00 |
1,145.52 | 1,100.00 | 1,100.00 | 3,319 |
| 27 Jul 18 |
1,125.00000 +25.00 |
1,150.00 | 1,125.00 | 1,130.00 | 1,200 |
| 26 Jul 18 |
1,100.00000 +0.00 |
1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 25 Jul 18 |
1,100.00000 -30.00 |
1,128.98 | 1,100.00 | 1,100.00 | 5,312 |
| 24 Jul 18 |
1,130.00000 +17.50 |
1,130.00 | 1,108.00 | 1,130.00 | 3,583 |
| 23 Jul 18 |
1,112.50000 -37.50 |
1,172.40 | 1,107.50 | 1,130.00 | 231,811 |
| 20 Jul 18 |
1,150.00000 -5.00 |
1,155.00 | 1,150.00 | 1,155.00 | 19,142 |
| 19 Jul 18 |
1,155.00000 -75.00 |
1,210.60 | 1,149.40 | 1,185.00 | 32,968 |
| 18 Jul 18 |
1,230.00000 +30.00 |
1,230.00 | 1,189.40 | 1,205.00 | 5,902 |
| 17 Jul 18 |
1,200.00000 +10.00 |
1,201.13 | 1,180.00 | 1,180.00 | 9,066 |
| 16 Jul 18 |
1,190.00000 +17.50 |
1,190.00 | 1,165.00 | 1,165.00 | 4,431 |
| 13 Jul 18 |
1,172.50000 +5.00 |
1,181.13 | 1,160.00 | 1,160.00 | 15,665 |
| 12 Jul 18 |
1,167.50000 +7.50 |
1,179.57 | 1,150.00 | 1,155.00 | 46,013 |
| 11 Jul 18 |
1,160.00000 +17.50 |
1,165.00 | 1,136.00 | 1,150.00 | 36,103 |
| 10 Jul 18 |
1,142.50000 -2.50 |
1,155.00 | 1,130.00 | 1,150.00 | 7,076 |
| 09 Jul 18 |
1,145.00000 -20.00 |
1,165.00 | 1,125.00 | 1,165.00 | 3,385 |
| 06 Jul 18 |
1,165.00000 +42.50 |
1,165.00 | 1,115.00 | 1,115.00 | 6,453 |
| 05 Jul 18 |
1,122.50000 -7.50 |
1,140.00 | 1,100.00 | 1,120.00 | 21,544 |
| 04 Jul 18 |
1,130.00000 +5.00 |
1,130.00 | 1,095.00 | 1,120.00 | 11,116 |
| 03 Jul 18 |
1,125.00000 +45.00 |
1,125.00 | 1,060.00 | 1,080.00 | 4,476 |
| 02 Jul 18 |
1,080.00000 +50.00 |
1,080.00 | 1,059.90 | 1,060.00 | 2,652 |
| 29 Jun 18 |
1,030.00000 -5.00 |
1,055.00 | 1,020.00 | 1,020.00 | 2,524 |
| 28 Jun 18 |
1,035.00000 -35.00 |
1,055.00 | 1,035.00 | 1,039.00 | 2,019 |
| 27 Jun 18 |
1,070.00000 +25.00 |
1,070.00 | 1,048.00 | 1,065.00 | 2,258 |
| 26 Jun 18 |
1,045.00000 -2.50 |
1,065.00 | 1,045.00 | 1,056.20 | 1,390 |
| 25 Jun 18 |
1,047.50000 +7.50 |
1,050.00 | 1,030.00 | 1,040.00 | 16,193 |
| 22 Jun 18 |
1,040.00000 +0.00 |
1,040.00 | 1,020.00 | 1,020.00 | 5,557 |
| 21 Jun 18 |
1,040.00000 +15.00 |
1,050.00 | 1,000.00 | 1,025.00 | 4,746 |
| 20 Jun 18 |
1,025.00000 +0.00 |
1,031.50 | 1,013.00 | 1,031.50 | 2,030 |
| 19 Jun 18 |
1,025.00000 +0.00 |
1,032.00 | 1,010.00 | 1,012.50 | 14,733 |
| 18 Jun 18 |
1,025.00000 -15.00 |
1,025.00 | 1,010.00 | 1,020.00 | 18,550 |
| 15 Jun 18 |
1,040.00000 +30.00 |
1,040.00 | 1,010.00 | 1,040.00 | 31,380 |
| 14 Jun 18 |
1,010.00000 -17.50 |
1,034.50 | 1,010.00 | 1,010.00 | 4,642 |
| 13 Jun 18 |
1,027.50000 -12.50 |
1,040.00 | 1,015.00 | 1,025.00 | 5,664 |
| 12 Jun 18 |
1,040.00000 +54.00 |
1,040.00 | 997.00 | 1,000.00 | 18,088 |
| 11 Jun 18 |
986.00000 +16.00 |
1,000.00 | 980.00 | 988.00 | 35,022 |
| 08 Jun 18 |
970.00000 -22.00 |
1,000.00 | 965.00 | 980.00 | 20,186 |
| 07 Jun 18 |
992.00000 +2.00 |
993.00 | 962.00 | 962.00 | 3,936 |
| 06 Jun 18 |
990.00000 +13.00 |
1,000.00 | 973.00 | 1,000.00 | 18,043 |
| 05 Jun 18 |
977.00000 +36.00 |
1,000.00 | 950.00 | 970.00 | 24,898 |
| 04 Jun 18 |
941.00000 -5.00 |
941.00 | 935.10 | 935.10 | 884 |
| 01 Jun 18 |
946.00000 +10.00 |
955.00 | 921.48 | 932.00 | 7,627 |
| 31 May 18 |
936.00000 +38.00 |
970.00 | 898.00 | 920.00 | 23,595 |
| 30 May 18 |
898.00000 -6.00 |
910.00 | 884.00 | 884.00 | 1,952 |
| 29 May 18 |
904.00000 +4.00 |
910.00 | 880.00 | 880.00 | 3,937 |
| 25 May 18 |
900.00000 +10.00 |
910.00 | 899.70 | 910.00 | 513 |
| 24 May 18 |
890.00000 -19.00 |
903.56 | 890.00 | 892.00 | 9,821 |
| 23 May 18 |
909.00000 +0.00 |
909.00 | 900.00 | 900.00 | 309 |
| 22 May 18 |
909.00000 -5.00 |
909.00 | 892.10 | 892.10 | 3,643 |
| 21 May 18 |
914.00000 +14.00 |
922.62 | 900.00 | 922.62 | 7,850 |
| 18 May 18 |
900.00000 -13.00 |
920.00 | 896.90 | 900.00 | 6,697 |
| 17 May 18 |
913.00000 -15.00 |
922.00 | 892.00 | 892.00 | 2,770 |
| 16 May 18 |
928.00000 +19.00 |
928.00 | 910.00 | 928.00 | 2,570 |
| 15 May 18 |
909.00000 +0.00 |
909.00 | 894.00 | 894.00 | 424 |
| 14 May 18 |
909.00000 -7.00 |
922.50 | 899.80 | 922.50 | 556 |
| 11 May 18 |
916.00000 -5.00 |
922.50 | 900.00 | 916.00 | 28,013 |
| 10 May 18 |
921.00000 +5.00 |
922.60 | 900.00 | 922.60 | 164,203 |
| 09 May 18 |
916.00000 +11.00 |
928.00 | 900.00 | 926.00 | 10,371 |
| 08 May 18 |
905.00000 +7.00 |
914.00 | 905.00 | 907.00 | 7,151 |
| 04 May 18 |
898.00000 -8.00 |
906.00 | 892.00 | 906.00 | 2,417 |
| 03 May 18 |
906.00000 +16.00 |
914.00 | 892.00 | 892.00 | 311,458 |
| 02 May 18 |
890.00000 -19.00 |
914.40 | 890.00 | 890.00 | 10,090 |
| 01 May 18 |
909.00000 +19.00 |
914.50 | 899.92 | 914.50 | 800 |
| 30 Apr 18 |
890.00000 +10.00 |
896.60 | 889.92 | 890.00 | 4,215 |
| 27 Apr 18 |
880.00000 -20.00 |
926.00 | 880.00 | 900.00 | 9,256 |
| 26 Apr 18 |
900.00000 +20.00 |
900.00 | 885.51 | 900.00 | 285 |
| 25 Apr 18 |
880.00000 +0.00 |
913.82 | 880.00 | 880.00 | 7,968 |
| 24 Apr 18 |
880.00000 +0.00 |
914.00 | 880.00 | 880.00 | 985 |
| 23 Apr 18 |
880.00000 +0.00 |
920.00 | 880.00 | 880.00 | 22,101 |
| 20 Apr 18 |
880.00000 -20.00 |
914.99 | 880.00 | 880.00 | 433 |
| 19 Apr 18 |
900.00000 +0.00 |
914.99 | 885.00 | 914.99 | 1,725 |
| 18 Apr 18 |
900.00000 +10.00 |
914.99 | 885.00 | 900.00 | 593 |
| 17 Apr 18 |
890.00000 -20.00 |
897.80 | 880.00 | 885.00 | 3,781 |
| 16 Apr 18 |
910.00000 +9.00 |
915.00 | 884.00 | 910.00 | 6,198 |
| 13 Apr 18 |
901.00000 +8.00 |
901.00 | 900.00 | 900.00 | 1,600 |
| 12 Apr 18 |
893.00000 -12.00 |
915.50 | 890.40 | 915.50 | 8,418 |
| 11 Apr 18 |
905.00000 +21.00 |
920.00 | 892.00 | 910.00 | 2,992 |
| 10 Apr 18 |
884.00000 -4.00 |
900.00 | 860.40 | 870.00 | 22,581 |
| 09 Apr 18 |
888.00000 +16.00 |
900.00 | 860.00 | 880.00 | 29,132 |
| 06 Apr 18 |
872.00000 +52.00 |
884.50 | 847.80 | 860.00 | 36,530 |
| 05 Apr 18 |
820.00000 +0.00 |
832.50 | 820.00 | 820.00 | 2,454 |
| 04 Apr 18 |
820.00000 -24.00 |
838.00 | 820.00 | 820.00 | 4,086 |
| 03 Apr 18 |
844.00000 -6.00 |
844.00 | 832.50 | 844.00 | 6,309 |
| 29 Mar 18 |
850.00000 +15.00 |
850.00 | 823.00 | 836.00 | 16,723 |
| 28 Mar 18 |
835.00000 +0.00 |
835.00 | 830.00 | 830.00 | 59,142 |
| 27 Mar 18 |
835.00000 -15.00 |
850.00 | 834.00 | 850.00 | 55,813 |
| 26 Mar 18 |
850.00000 +0.00 |
850.00 | 834.00 | 840.00 | 3,086 |
| 23 Mar 18 |
850.00000 +4.00 |
850.00 | 834.00 | 850.00 | 888 |
| 22 Mar 18 |
846.00000 +12.00 |
846.00 | 830.00 | 830.00 | 1,782 |
| 21 Mar 18 |
834.00000 -1.00 |
840.00 | 831.12 | 840.00 | 54,669 |
| 20 Mar 18 |
835.00000 +15.00 |
840.00 | 820.00 | 820.00 | 117,787 |
| 19 Mar 18 |
820.00000 +0.00 |
850.00 | 820.00 | 850.00 | 5,071 |
| 16 Mar 18 |
820.00000 -16.00 |
840.00 | 820.00 | 838.00 | 10,510 |
| 15 Mar 18 |
836.00000 -4.00 |
842.80 | 831.50 | 836.00 | 1,108 |
| 14 Mar 18 |
840.00000 +1.00 |
840.00 | 831.00 | 840.00 | 2,271 |
| 13 Mar 18 |
839.00000 +0.00 |
850.00 | 839.00 | 850.00 | 6,061 |
| 09 Mar 18 |
839.00000 +3.00 |
852.00 | 836.00 | 840.00 | 3,696 |
| 08 Mar 18 |
836.00000 -16.00 |
855.00 | 836.00 | 836.00 | 6,139 |
| 07 Mar 18 |
852.00000 +2.00 |
852.00 | 852.00 | 852.00 | 3,512 |
| 06 Mar 18 |
850.00000 +2.00 |
857.00 | 836.00 | 836.00 | 3,283 |
| 05 Mar 18 |
848.00000 +2.00 |
870.00 | 842.51 | 850.00 | 4,437 |
| 02 Mar 18 |
846.00000 -12.00 |
860.00 | 846.00 | 846.00 | 1,466 |
| 01 Mar 18 |
858.00000 +18.00 |
858.00 | 842.51 | 846.00 | 566 |
| 28 Feb 18 |
840.00000 -30.00 |
870.00 | 836.00 | 850.00 | 9,897 |
| 27 Feb 18 |
870.00000 +17.00 |
870.00 | 840.50 | 870.00 | 7,101 |
| 23 Feb 18 |
853.00000 -1.00 |
854.00 | 840.00 | 854.00 | 1,760 |
| 22 Feb 18 |
854.00000 +3.00 |
854.00 | 848.00 | 848.00 | 900 |
| 21 Feb 18 |
851.00000 +21.00 |
858.00 | 835.51 | 840.00 | 3,134 |
| 20 Feb 18 |
830.00000 -35.00 |
875.00 | 830.00 | 856.00 | 6,182 |
| 19 Feb 18 |
865.00000 -15.00 |
880.00 | 865.00 | 880.00 | 2,276 |
| 16 Feb 18 |
880.00000 +30.00 |
880.00 | 858.00 | 880.00 | 782 |
| 15 Feb 18 |
850.00000 -15.00 |
875.00 | 850.00 | 850.00 | 738 |
| 14 Feb 18 |
865.00000 +0.00 |
880.00 | 850.00 | 850.00 | 1,060 |
| 13 Feb 18 |
865.00000 +0.00 |
875.00 | 852.00 | 852.00 | 3,255 |
| 12 Feb 18 |
865.00000 +1.00 |
875.00 | 865.00 | 865.00 | 2,572 |
| 09 Feb 18 |
864.00000 -12.00 |
890.10 | 852.00 | 890.00 | 14,420 |
| 08 Feb 18 |
876.00000 +1.00 |
885.00 | 863.50 | 863.50 | 484 |
| 07 Feb 18 |
875.00000 +23.00 |
875.00 | 854.00 | 854.00 | 5,027 |
| 06 Feb 18 |
852.00000 -28.00 |
869.46 | 852.00 | 852.00 | 2,898 |
| 05 Feb 18 |
880.00000 +5.00 |
880.00 | 850.00 | 854.00 | 14,024 |
| 02 Feb 18 |
875.00000 +0.00 |
880.00 | 865.01 | 880.00 | 840 |
| 01 Feb 18 |
875.00000 -5.00 |
875.00 | 874.50 | 874.50 | 800 |
| 31 Jan 18 |
880.00000 +20.00 |
880.00 | 865.01 | 880.00 | 1,476 |
| 30 Jan 18 |
860.00000 -9.00 |
879.80 | 852.00 | 852.00 | 5,993 |
| 29 Jan 18 |
869.00000 +2.00 |
879.72 | 853.40 | 856.00 | 6,559 |
| 26 Jan 18 |
867.00000 +1.00 |
879.76 | 867.00 | 879.76 | 280 |
| 25 Jan 18 |
866.00000 -10.00 |
900.12 | 866.00 | 872.00 | 5,730 |
| 24 Jan 18 |
876.00000 -5.00 |
881.00 | 872.00 | 872.00 | 2,363 |
| 23 Jan 18 |
881.00000 -19.00 |
900.00 | 872.00 | 900.00 | 9,450 |
| 22 Jan 18 |
900.00000 +10.00 |
910.00 | 890.00 | 890.00 | 1,040 |
| 19 Jan 18 |
890.00000 -10.00 |
892.00 | 881.00 | 892.00 | 2,240 |
| 18 Jan 18 |
900.00000 +1.00 |
910.00 | 881.00 | 900.00 | 5,105 |
| 17 Jan 18 |
899.00000 +19.00 |
908.00 | 890.25 | 900.00 | 13,107 |
| 16 Jan 18 |
880.00000 -7.00 |
893.00 | 872.00 | 890.00 | 9,306 |
| 15 Jan 18 |
887.00000 -5.00 |
910.00 | 879.98 | 910.00 | 5,527 |
| 12 Jan 18 |
892.00000 -8.00 |
895.00 | 874.00 | 890.00 | 3,118 |
| 11 Jan 18 |
900.00000 +0.00 |
905.00 | 890.00 | 890.00 | 1,797 |
| 10 Jan 18 |
900.00000 -8.00 |
910.00 | 894.20 | 910.00 | 1,213 |
| 09 Jan 18 |
908.00000 +1.00 |
908.00 | 900.00 | 900.00 | 1,020 |
| 08 Jan 18 |
907.00000 +17.00 |
910.00 | 890.00 | 900.00 | 3,120 |
| 05 Jan 18 |
890.00000 +0.00 |
899.80 | 890.00 | 890.00 | 237 |
| 04 Jan 18 |
890.00000 +13.00 |
890.00 | 875.25 | 880.00 | 8,000 |
| 03 Jan 18 |
877.00000 +0.00 |
890.00 | 877.00 | 890.00 | 334 |
| 02 Jan 18 |
877.00000 -17.00 |
894.00 | 860.00 | 894.00 | 4,713 |
| 29 Dec 17 |
894.00000 +0.00 |
894.00 | 875.25 | 894.00 | 160 |
| 28 Dec 17 |
894.00000 +14.50 |
894.00 | 894.00 | 894.00 | 85 |
| 27 Dec 17 |
879.50000 +0.00 |
879.50 | 865.00 | 865.00 | 20 |
| 22 Dec 17 |
879.50000 +0.00 |
893.50 | 870.00 | 870.00 | 3,720 |
| 21 Dec 17 |
879.50000 -0.50 |
895.00 | 879.50 | 895.00 | 3,150 |
| 20 Dec 17 |
880.00000 +0.25 |
880.00 | 865.00 | 865.00 | 13 |
| 19 Dec 17 |
879.75000 +14.75 |
887.00 | 879.75 | 887.00 | 223 |
| 18 Dec 17 |
865.00000 +13.50 |
871.30 | 865.00 | 865.00 | 244 |
| 15 Dec 17 |
851.50000 -48.50 |
887.00 | 851.50 | 851.50 | 1,804 |
| 13 Dec 17 |
900.00000 +7.00 |
900.00 | 867.00 | 894.00 | 8,709 |
| 12 Dec 17 |
893.00000 +8.25 |
893.00 | 867.00 | 867.00 | 161 |
| 11 Dec 17 |
884.75000 +17.75 |
899.50 | 870.00 | 880.00 | 640 |
| 08 Dec 17 |
867.00000 -33.00 |
899.67 | 867.00 | 899.50 | 1,158 |
| 07 Dec 17 |
900.00000 +17.50 |
900.00 | 873.00 | 899.50 | 1,023 |
| 06 Dec 17 |
882.50000 +27.50 |
886.70 | 855.00 | 855.00 | 4,144 |
| 05 Dec 17 |
855.00000 -15.00 |
875.00 | 855.00 | 875.00 | 2,775 |
| 04 Dec 17 |
870.00000 -10.00 |
880.00 | 835.00 | 850.00 | 11,174 |
| 01 Dec 17 |
880.00000 -20.00 |
903.65 | 880.00 | 900.00 | 1,925 |
| 30 Nov 17 |
900.00000 -27.00 |
913.00 | 890.00 | 909.50 | 2,543 |
| 29 Nov 17 |
927.00000 +12.25 |
927.00 | 900.00 | 914.50 | 3,642 |
| 28 Nov 17 |
914.75000 -7.00 |
925.00 | 914.75 | 925.00 | 1,020 |
| 27 Nov 17 |
921.75000 +9.00 |
922.00 | 910.80 | 914.00 | 2,371 |
| 24 Nov 17 |
912.75000 -9.50 |
925.00 | 910.00 | 910.00 | 2,804 |
| 23 Nov 17 |
922.25000 -0.25 |
925.95 | 910.00 | 910.00 | 689 |
| 22 Nov 17 |
922.50000 -15.00 |
930.30 | 915.00 | 925.00 | 8,889 |
| 21 Nov 17 |
937.50000 +60.00 |
945.00 | 880.00 | 880.00 | 13,937 |
| 20 Nov 17 |
877.50000 +12.50 |
880.00 | 851.80 | 880.00 | 1,349 |
| 17 Nov 17 |
865.00000 -2.50 |
865.00 | 855.00 | 855.00 | 300 |
| 16 Nov 17 |
867.50000 +5.00 |
881.79 | 855.00 | 855.00 | 2,716 |
| 15 Nov 17 |
862.50000 -2.50 |
875.00 | 855.00 | 855.00 | 979 |
| 14 Nov 17 |
865.00000 +15.00 |
875.00 | 855.00 | 867.58 | 5,743 |
| 13 Nov 17 |
850.00000 -10.50 |
874.00 | 850.00 | 850.00 | 56,182 |
| 10 Nov 17 |
860.50000 +15.50 |
860.50 | 844.32 | 845.50 | 818 |
| 09 Nov 17 |
845.00000 +15.00 |
855.00 | 830.00 | 830.00 | 16,604 |
| 08 Nov 17 |
830.00000 +37.50 |
855.00 | 820.00 | 825.00 | 128,456 |
| 07 Nov 17 |
792.50000 -16.00 |
810.00 | 785.00 | 800.00 | 9,816 |
| 06 Nov 17 |
808.50000 -1.50 |
816.00 | 805.50 | 816.00 | 1,329 |
| 03 Nov 17 |
810.00000 +0.50 |
820.00 | 800.00 | 800.00 | 2,104 |
| 02 Nov 17 |
809.50000 -10.50 |
819.00 | 805.50 | 819.00 | 2,670 |
| 01 Nov 17 |
820.00000 +20.00 |
820.00 | 807.00 | 820.00 | 3,680 |
| 31 Oct 17 |
800.00000 -5.00 |
805.63 | 800.00 | 800.00 | 1,333 |
| 30 Oct 17 |
805.00000 -4.50 |
810.00 | 795.50 | 795.50 | 2,083 |
| 27 Oct 17 |
809.50000 +9.50 |
810.00 | 800.00 | 800.00 | 1,792 |
| 26 Oct 17 |
800.00000 +0.00 |
817.60 | 800.00 | 800.00 | 629 |
| 25 Oct 17 |
800.00000 -7.25 |
817.00 | 800.00 | 800.00 | 7,673 |
| 24 Oct 17 |
807.25000 +2.25 |
807.25 | 806.38 | 806.38 | 480 |
| 23 Oct 17 |
805.00000 -7.25 |
820.00 | 802.50 | 820.00 | 109 |
| 20 Oct 17 |
812.25000 -2.75 |
820.00 | 795.00 | 815.00 | 12,520 |
| 19 Oct 17 |
815.00000 -17.25 |
823.50 | 810.00 | 823.50 | 2,308 |
| 17 Oct 17 |
832.25000 -16.25 |
832.25 | 820.00 | 820.00 | 1,980 |
| 16 Oct 17 |
848.50000 +16.00 |
848.50 | 815.35 | 848.50 | 626 |
| 13 Oct 17 |
832.50000 +7.50 |
832.50 | 820.00 | 832.50 | 43,619 |
| 12 Oct 17 |
825.00000 +0.00 |
825.00 | 823.00 | 825.00 | 680 |
| 11 Oct 17 |
825.00000 +3.00 |
830.00 | 820.00 | 830.00 | 2,880 |
| 10 Oct 17 |
822.00000 -3.00 |
830.00 | 821.69 | 822.50 | 7,624 |
| 09 Oct 17 |
825.00000 +0.00 |
827.00 | 820.00 | 820.00 | 3,629 |
| 06 Oct 17 |
825.00000 +0.00 |
825.05 | 820.00 | 825.00 | 7,766 |
| 05 Oct 17 |
825.00000 -4.50 |
830.00 | 821.00 | 825.00 | 1,700 |
| 04 Oct 17 |
829.50000 -10.25 |
839.60 | 820.00 | 838.00 | 13,959 |
| 03 Oct 17 |
839.75000 -10.25 |
842.00 | 821.00 | 839.75 | 5,871 |
| 02 Oct 17 |
850.00000 +15.00 |
850.00 | 821.00 | 849.50 | 4,355 |
| 29 Sep 17 |
835.00000 -5.25 |
842.50 | 835.00 | 835.00 | 1,870 |
| 28 Sep 17 |
840.25000 +15.25 |
845.00 | 820.00 | 828.00 | 13,290 |
| 27 Sep 17 |
825.00000 +0.00 |
831.00 | 805.50 | 805.50 | 6,006 |
| 26 Sep 17 |
825.00000 +5.00 |
829.00 | 825.00 | 825.00 | 386 |
| 25 Sep 17 |
820.00000 +0.00 |
829.00 | 820.00 | 820.00 | 1,130 |
| 22 Sep 17 |
820.00000 +0.00 |
829.00 | 820.00 | 820.00 | 16,582 |
| 21 Sep 17 |
820.00000 +0.00 |
827.65 | 805.00 | 805.00 | 9,030 |
| 20 Sep 17 |
820.00000 +5.25 |
820.30 | 820.00 | 820.00 | 2,820 |
| 19 Sep 17 |
814.75000 +0.25 |
828.03 | 814.75 | 814.75 | 348 |
| 18 Sep 17 |
814.50000 -15.50 |
829.50 | 802.00 | 828.50 | 2,147 |
| 15 Sep 17 |
830.00000 +10.00 |
830.00 | 814.39 | 830.00 | 11,847 |
| 14 Sep 17 |
820.00000 +5.00 |
820.00 | 800.00 | 800.00 | 1,730 |
| 13 Sep 17 |
815.00000 -7.50 |
820.19 | 810.00 | 810.00 | 3,282 |
| 12 Sep 17 |
822.50000 +7.50 |
822.50 | 800.00 | 800.50 | 1,530 |
| 11 Sep 17 |
815.00000 +0.00 |
818.01 | 800.00 | 814.50 | 5,140 |
| 08 Sep 17 |
815.00000 +0.00 |
822.00 | 800.00 | 800.00 | 4,737 |
| 07 Sep 17 |
815.00000 -5.50 |
822.37 | 800.00 | 800.00 | 2,200 |
| 06 Sep 17 |
820.50000 +11.50 |
820.50 | 802.00 | 805.00 | 7,894 |
| 05 Sep 17 |
809.00000 -3.25 |
809.00 | 800.00 | 800.00 | 214 |
| 04 Sep 17 |
812.25000 -0.50 |
817.65 | 801.00 | 801.00 | 6,367 |
| 01 Sep 17 |
812.75000 -11.25 |
815.30 | 801.00 | 812.75 | 8,307 |
| 31 Aug 17 |
824.00000 +16.50 |
824.00 | 805.00 | 824.00 | 4,163 |
| 30 Aug 17 |
807.50000 -7.00 |
815.00 | 801.50 | 801.50 | 3,177 |
| 29 Aug 17 |
814.50000 -2.25 |
818.02 | 802.38 | 814.50 | 4,893 |
| 25 Aug 17 |
816.75000 +5.75 |
829.50 | 804.50 | 804.50 | 3,978 |
| 24 Aug 17 |
811.00000 -3.75 |
815.10 | 800.00 | 800.00 | 1,403 |
| 23 Aug 17 |
814.75000 -10.00 |
829.50 | 800.00 | 800.00 | 97,738 |
| 22 Aug 17 |
824.75000 +0.25 |
824.75 | 810.94 | 824.75 | 3,625 |
| 21 Aug 17 |
824.50000 +1.50 |
824.50 | 815.00 | 824.50 | 26,609 |
| 18 Aug 17 |
823.00000 +2.00 |
832.00 | 800.00 | 800.00 | 14,300 |
| 17 Aug 17 |
821.00000 -11.25 |
832.75 | 800.00 | 817.00 | 5,792 |
| 16 Aug 17 |
832.25000 +12.50 |
835.00 | 832.25 | 832.25 | 800 |
| 15 Aug 17 |
819.75000 +9.75 |
820.00 | 800.00 | 810.50 | 7,600 |
| 14 Aug 17 |
810.00000 -16.25 |
830.25 | 810.00 | 819.00 | 1,577 |
| 11 Aug 17 |
826.25000 -6.25 |
830.92 | 820.00 | 820.00 | 3,885 |
| 10 Aug 17 |
832.50000 -9.50 |
838.50 | 826.74 | 832.50 | 254 |
| 09 Aug 17 |
842.00000 +8.25 |
842.00 | 830.00 | 830.00 | 1,662 |
| 08 Aug 17 |
833.75000 -1.25 |
835.00 | 825.00 | 835.00 | 1,095 |
| 07 Aug 17 |
835.00000 +0.00 |
835.00 | 835.00 | 835.00 | 13 |
| 04 Aug 17 |
835.00000 -1.50 |
835.00 | 825.50 | 825.50 | 3 |
| 03 Aug 17 |
836.50000 +0.00 |
840.00 | 826.85 | 836.50 | 1,877 |
| 02 Aug 17 |
836.50000 +4.00 |
836.50 | 827.00 | 836.50 | 6,117 |
| 01 Aug 17 |
832.50000 -17.00 |
840.00 | 832.50 | 840.00 | 2,329 |
| 31 Jul 17 |
849.50000 +12.00 |
849.50 | 830.00 | 830.00 | 142 |
| 28 Jul 17 |
837.50000 +8.00 |
840.00 | 831.75 | 837.50 | 480 |
| 27 Jul 17 |
829.50000 +4.50 |
830.00 | 829.50 | 830.00 | 440 |
| 26 Jul 17 |
825.00000 -5.00 |
830.50 | 824.00 | 825.00 | 4,697 |
| 25 Jul 17 |
830.00000 -30.00 |
835.50 | 830.00 | 835.50 | 3,647 |
| 24 Jul 17 |
860.00000 +22.50 |
860.00 | 835.00 | 835.50 | 2,182 |
| 21 Jul 17 |
837.50000 +2.50 |
838.00 | 835.00 | 838.00 | 240 |
| 20 Jul 17 |
835.00000 -16.00 |
835.00 | 835.00 | 835.00 | 4 |
| 19 Jul 17 |
851.00000 +16.00 |
851.00 | 835.00 | 850.50 | 1,828 |
| 18 Jul 17 |
835.00000 -31.50 |
860.00 | 835.00 | 853.00 | 9,526 |
| 17 Jul 17 |
866.50000 +5.75 |
866.50 | 853.00 | 853.00 | 463 |
| 14 Jul 17 |
860.75000 +6.25 |
867.00 | 852.50 | 854.50 | 1,023 |
| 13 Jul 17 |
854.50000 -35.00 |
860.50 | 854.50 | 860.50 | 1,397 |
| 12 Jul 17 |
889.50000 +19.50 |
889.50 | 889.50 | 889.50 | 28 |
| 11 Jul 17 |
870.00000 +2.50 |
883.00 | 870.00 | 870.00 | 1,533 |
| 10 Jul 17 |
867.50000 -0.25 |
883.90 | 859.47 | 867.50 | 1,856 |
| 07 Jul 17 |
867.75000 -21.25 |
883.90 | 863.00 | 867.75 | 4,235 |
| 06 Jul 17 |
889.00000 +4.00 |
889.00 | 889.00 | 889.00 | 978 |
| 05 Jul 17 |
885.00000 -15.00 |
885.00 | 860.00 | 860.50 | 986 |
| 04 Jul 17 |
900.00000 +0.00 |
900.00 | 865.00 | 900.00 | 6,032 |
| 03 Jul 17 |
900.00000 +10.00 |
900.00 | 890.00 | 890.00 | 1,143 |
| 30 Jun 17 |
890.00000 +15.00 |
890.00 | 890.00 | 890.00 | 688 |
| 29 Jun 17 |
875.00000 +15.00 |
875.00 | 860.00 | 860.00 | 13 |
| 28 Jun 17 |
860.00000 -27.50 |
860.00 | 860.00 | 860.00 | 265 |
| 27 Jun 17 |
887.50000 +0.00 |
890.00 | 861.00 | 889.50 | 696 |
| 26 Jun 17 |
887.50000 +17.00 |
890.00 | 870.00 | 890.00 | 737 |
| 23 Jun 17 |
870.50000 +0.00 |
870.50 | 870.50 | 870.50 | 1 |
| 22 Jun 17 |
870.50000 +0.50 |
875.00 | 870.50 | 875.00 | 1,519 |
| 21 Jun 17 |
870.00000 +0.00 |
870.00 | 870.00 | 870.00 | 48 |
| 20 Jun 17 |
870.00000 +0.00 |
890.00 | 870.00 | 890.00 | 803 |
| 19 Jun 17 |
870.00000 -15.50 |
890.00 | 870.00 | 890.00 | 4,815 |
| 16 Jun 17 |
885.50000 +15.50 |
885.50 | 850.50 | 850.50 | 12,626 |
| 15 Jun 17 |
870.00000 +0.00 |
885.00 | 870.00 | 870.00 | 1,277 |
| 14 Jun 17 |
870.00000 -15.00 |
888.00 | 870.00 | 870.00 | 2,511 |
| 13 Jun 17 |
885.00000 -15.00 |
900.00 | 885.00 | 885.00 | 6,355 |
| 12 Jun 17 |
900.00000 +15.00 |
900.00 | 870.00 | 870.50 | 5,164 |
| 09 Jun 17 |
885.00000 +5.00 |
897.00 | 860.00 | 880.00 | 11,430 |
| 08 Jun 17 |
880.00000 -13.00 |
900.10 | 880.00 | 895.00 | 33,418 |
| 07 Jun 17 |
893.00000 +12.50 |
899.12 | 887.98 | 890.00 | 15,488 |
| 06 Jun 17 |
880.50000 +30.50 |
905.00 | 880.50 | 890.00 | 14,973 |
| 05 Jun 17 |
850.00000 -20.00 |
870.00 | 850.00 | 853.50 | 84,256 |
| 02 Jun 17 |
870.00000 +34.50 |
870.00 | 838.09 | 870.00 | 694 |
| 01 Jun 17 |
835.50000 -19.50 |
870.00 | 835.50 | 855.00 | 3,337 |
| 31 May 17 |
855.00000 +5.00 |
855.00 | 855.00 | 855.00 | 401 |
| 30 May 17 |
850.00000 +5.75 |
850.00 | 840.00 | 840.00 | 28 |
| 26 May 17 |
844.25000 +5.25 |
844.99 | 820.00 | 820.00 | 4,843 |
| 25 May 17 |
839.00000 -6.50 |
855.00 | 839.00 | 855.00 | 2,515 |
| 24 May 17 |
845.50000 -7.00 |
856.17 | 840.38 | 856.17 | 1,786 |
| 23 May 17 |
852.50000 +7.50 |
852.50 | 846.86 | 846.86 | 13 |
| 22 May 17 |
845.00000 +2.50 |
845.00 | 845.00 | 845.00 | 1,240 |
| 19 May 17 |
842.50000 -2.50 |
853.75 | 842.50 | 851.40 | 1,520 |
| 18 May 17 |
845.00000 +2.25 |
847.50 | 845.00 | 845.00 | 789 |
| 17 May 17 |
842.75000 -2.25 |
850.00 | 842.75 | 848.88 | 2,774 |
| 16 May 17 |
845.00000 +0.00 |
855.00 | 836.63 | 855.00 | 102,593 |
| 15 May 17 |
845.00000 +7.25 |
855.00 | 830.00 | 855.00 | 2,415 |
| 12 May 17 |
837.75000 +0.25 |
855.00 | 837.75 | 837.85 | 19,379 |
| 11 May 17 |
837.50000 -17.50 |
853.92 | 833.50 | 833.50 | 2,123 |
| 10 May 17 |
855.00000 +5.00 |
855.00 | 830.00 | 855.00 | 2,481 |
| 09 May 17 |
850.00000 +10.00 |
850.00 | 830.00 | 830.00 | 2,619 |
| 08 May 17 |
840.00000 -15.00 |
850.00 | 820.00 | 820.00 | 3,804 |
| 05 May 17 |
855.00000 +30.00 |
855.00 | 831.97 | 849.50 | 135,374 |
| 04 May 17 |
825.00000 -15.00 |
854.50 | 825.00 | 854.50 | 4,608 |
| 03 May 17 |
840.00000 -15.00 |
855.00 | 820.00 | 855.00 | 102,804 |
| 02 May 17 |
855.00000 +13.50 |
855.00 | 828.15 | 855.00 | 6,058 |
| 28 Apr 17 |
841.50000 +0.50 |
841.50 | 820.00 | 840.00 | 6,763 |
| 27 Apr 17 |
841.00000 +20.50 |
841.00 | 839.50 | 840.00 | 6,960 |
| 26 Apr 17 |
820.50000 +0.00 |
836.10 | 811.00 | 836.10 | 12,630 |
| 25 Apr 17 |
820.50000 -2.00 |
840.00 | 809.78 | 840.00 | 3,309 |
| 24 Apr 17 |
822.50000 +2.00 |
822.50 | 801.00 | 801.50 | 4,275 |
| 21 Apr 17 |
820.50000 +0.25 |
840.00 | 801.00 | 801.00 | 7,423 |
| 20 Apr 17 |
820.25000 +0.50 |
824.00 | 809.00 | 809.00 | 1,446 |
| 19 Apr 17 |
819.75000 +2.50 |
824.00 | 800.00 | 800.00 | 6,850 |
| 18 Apr 17 |
817.25000 +0.00 |
817.25 | 807.88 | 807.88 | 1,000 |
| 13 Apr 17 |
817.25000 -17.25 |
817.25 | 800.00 | 800.00 | 3,949 |
| 12 Apr 17 |
834.50000 +14.75 |
834.50 | 810.42 | 834.50 | 5,191 |
| 11 Apr 17 |
819.75000 -2.50 |
824.88 | 800.00 | 808.00 | 49,402 |
| 10 Apr 17 |
822.25000 +6.75 |
825.00 | 809.20 | 810.65 | 3,207 |
| 07 Apr 17 |
815.50000 +0.25 |
815.50 | 807.20 | 807.20 | 800 |
| 06 Apr 17 |
815.25000 -2.00 |
825.63 | 800.00 | 800.50 | 1,334 |
| 05 Apr 17 |
817.25000 +17.25 |
817.25 | 800.00 | 800.00 | 3,500 |
| 04 Apr 17 |
800.00000 -5.00 |
800.00 | 800.00 | 800.00 | 123 |
| 03 Apr 17 |
805.00000 -9.50 |
822.00 | 805.00 | 805.00 | 7,071 |
| 31 Mar 17 |
814.50000 +4.50 |
827.50 | 800.00 | 827.50 | 5,466 |
| 30 Mar 17 |
810.00000 -4.50 |
817.21 | 810.00 | 810.00 | 3,198 |
| 29 Mar 17 |
814.50000 +1.00 |
825.00 | 806.02 | 814.50 | 6,843 |
| 28 Mar 17 |
813.50000 -1.50 |
825.88 | 798.70 | 813.50 | 8,565 |
| 27 Mar 17 |
815.00000 -4.75 |
828.50 | 815.00 | 820.00 | 8,820 |
| 24 Mar 17 |
819.75000 +0.00 |
819.75 | 810.00 | 811.22 | 7,526 |
| 23 Mar 17 |
819.75000 -14.25 |
825.00 | 805.50 | 805.50 | 1,187 |
| 22 Mar 17 |
834.00000 +21.75 |
834.00 | 800.00 | 800.00 | 10,994 |
| 21 Mar 17 |
812.25000 -20.50 |
825.72 | 784.59 | 815.00 | 14,162 |
| 20 Mar 17 |
832.75000 +22.75 |
832.75 | 816.50 | 817.50 | 3,712 |
| 17 Mar 17 |
810.00000 -22.75 |
826.00 | 810.00 | 810.00 | 12,354 |
| 16 Mar 17 |
832.75000 +16.75 |
841.47 | 815.00 | 815.00 | 4,706 |
| 15 Mar 17 |
816.00000 -2.00 |
841.63 | 815.50 | 815.50 | 102,716 |
| 14 Mar 17 |
818.00000 -17.25 |
841.97 | 815.50 | 815.50 | 997 |
| 13 Mar 17 |
835.25000 +7.75 |
845.20 | 815.00 | 832.00 | 6,541 |
| 10 Mar 17 |
827.50000 +8.50 |
840.00 | 827.50 | 830.00 | 4,672 |
| 09 Mar 17 |
819.00000 +4.00 |
830.00 | 819.00 | 830.00 | 6,360 |
| 08 Mar 17 |
815.00000 -30.00 |
831.20 | 815.00 | 830.00 | 24,266 |
| 07 Mar 17 |
845.00000 +17.50 |
845.00 | 815.00 | 845.00 | 776 |
| 06 Mar 17 |
827.50000 -1.75 |
840.56 | 827.50 | 840.00 | 3,453 |
| 03 Mar 17 |
829.25000 -2.50 |
832.21 | 829.25 | 832.21 | 300 |
| 02 Mar 17 |
831.75000 -20.25 |
848.00 | 831.75 | 848.00 | 3,634 |
| 01 Mar 17 |
852.00000 +20.00 |
852.00 | 835.00 | 846.00 | 2,438 |
| 28 Feb 17 |
832.00000 -13.00 |
866.84 | 832.00 | 849.50 | 9,923 |
| 27 Feb 17 |
845.00000 +20.00 |
845.00 | 815.00 | 840.00 | 7,070 |
| 24 Feb 17 |
825.00000 +0.75 |
832.00 | 823.20 | 832.00 | 3,655 |
| 23 Feb 17 |
824.25000 -0.75 |
837.00 | 824.25 | 836.82 | 1,546 |
| 22 Feb 17 |
825.00000 -15.00 |
825.11 | 825.00 | 825.11 | 61 |
| 21 Feb 17 |
840.00000 +10.00 |
840.00 | 815.00 | 840.00 | 5,748 |
| 17 Feb 17 |
830.00000 +2.50 |
835.00 | 825.11 | 835.00 | 3,645 |
| 16 Feb 17 |
827.50000 +8.50 |
830.50 | 805.00 | 830.00 | 6,400 |
| 15 Feb 17 |
819.00000 +0.25 |
830.00 | 810.00 | 810.00 | 827 |
| 14 Feb 17 |
818.75000 +1.25 |
835.00 | 810.00 | 835.00 | 275 |
| 13 Feb 17 |
817.50000 -17.50 |
835.00 | 800.00 | 835.00 | 3,436 |
| 10 Feb 17 |
835.00000 +25.00 |
835.00 | 805.00 | 819.50 | 6,232 |
| 09 Feb 17 |
810.00000 -5.00 |
820.00 | 801.63 | 815.00 | 3,584 |
| 08 Feb 17 |
815.00000 +15.75 |
815.00 | 792.50 | 815.00 | 2,456 |
| 07 Feb 17 |
799.25000 -15.25 |
806.00 | 791.63 | 806.00 | 133 |
| 06 Feb 17 |
814.50000 +0.00 |
814.50 | 796.13 | 814.50 | 343 |
| 03 Feb 17 |
814.50000 +34.00 |
814.50 | 814.50 | 814.50 | 18 |
| 02 Feb 17 |
780.50000 -37.00 |
800.00 | 775.13 | 800.00 | 13,865 |
| 01 Feb 17 |
817.50000 +17.50 |
829.50 | 805.00 | 829.50 | 594 |
| 31 Jan 17 |
800.00000 -34.50 |
825.00 | 800.00 | 800.00 | 414 |
| 30 Jan 17 |
834.50000 +10.50 |
850.00 | 800.00 | 850.00 | 3,496 |
| 27 Jan 17 |
824.00000 -8.50 |
834.00 | 820.20 | 824.00 | 3,463 |
| 26 Jan 17 |
832.50000 -11.00 |
843.42 | 830.00 | 831.00 | 2,079 |
| 25 Jan 17 |
843.50000 -2.00 |
849.50 | 831.00 | 843.50 | 13,425 |
| 24 Jan 17 |
845.50000 +0.50 |
859.50 | 838.97 | 859.50 | 2,137 |
| 23 Jan 17 |
845.00000 +2.50 |
852.12 | 831.00 | 847.00 | 25,301 |
| 20 Jan 17 |
842.50000 +5.00 |
846.25 | 800.99 | 825.57 | 35,248 |
| 19 Jan 17 |
837.50000 +31.50 |
855.00 | 810.00 | 814.50 | 26,240 |
| 18 Jan 17 |
806.00000 -9.00 |
815.00 | 786.96 | 815.00 | 4,879 |
| 17 Jan 17 |
815.00000 +15.00 |
815.00 | 781.44 | 815.00 | 11,030 |
| 16 Jan 17 |
800.00000 +4.75 |
810.00 | 775.39 | 810.00 | 10,538 |
| 13 Jan 17 |
795.25000 +7.50 |
815.00 | 780.25 | 795.00 | 13,592 |
| 12 Jan 17 |
787.75000 -2.25 |
795.00 | 770.36 | 794.50 | 12,012 |
| 11 Jan 17 |
790.00000 +15.00 |
790.05 | 765.00 | 790.00 | 4,360 |
| 10 Jan 17 |
775.00000 -15.00 |
787.50 | 775.00 | 775.50 | 1,707 |
| 09 Jan 17 |
790.00000 +17.25 |
790.00 | 770.00 | 775.00 | 10,142 |
| 06 Jan 17 |
772.75000 +12.25 |
787.50 | 755.00 | 780.00 | 11,528 |
| 05 Jan 17 |
760.50000 -19.50 |
779.00 | 760.00 | 770.13 | 2,287 |
| 04 Jan 17 |
780.00000 +0.00 |
780.00 | 745.39 | 770.00 | 8,919 |
| 03 Jan 17 |
780.00000 +15.00 |
781.40 | 771.80 | 771.80 | 1,847 |
| 30 Dec 16 |
765.00000 -15.00 |
786.70 | 765.00 | 780.00 | 4,531 |
| 29 Dec 16 |
780.00000 +0.00 |
780.00 | 770.00 | 770.00 | 5,015 |
| 28 Dec 16 |
780.00000 +20.00 |
780.00 | 760.00 | 760.00 | 9,472 |
| 23 Dec 16 |
760.00000 +25.00 |
760.00 | 733.50 | 733.50 | 410 |
| 22 Dec 16 |
735.00000 +5.00 |
750.00 | 735.00 | 735.00 | 5,489 |
| 21 Dec 16 |
730.00000 -10.00 |
749.93 | 730.00 | 730.00 | 726 |
| 20 Dec 16 |
740.00000 +10.00 |
746.11 | 730.00 | 730.00 | 1,406 |
| 19 Dec 16 |
730.00000 +7.00 |
750.00 | 730.00 | 740.00 | 8,835 |
| 16 Dec 16 |
723.00000 -42.00 |
750.10 | 723.00 | 740.00 | 32,413 |
| 15 Dec 16 |
765.00000 +20.25 |
765.00 | 743.00 | 765.00 | 2,977 |
| 14 Dec 16 |
744.75000 +2.25 |
757.50 | 740.01 | 757.50 | 2,559 |
| 13 Dec 16 |
742.50000 +0.00 |
743.50 | 740.00 | 740.00 | 5,441 |
| 12 Dec 16 |
742.50000 +0.50 |
758.00 | 733.40 | 742.50 | 3,637 |
| 09 Dec 16 |
742.00000 +2.00 |
760.00 | 730.00 | 745.00 | 17,073 |
| 08 Dec 16 |
740.00000 +5.00 |
760.00 | 730.50 | 760.00 | 4,894 |
| 07 Dec 16 |
735.00000 -25.00 |
753.00 | 732.50 | 753.00 | 4,977 |
| 06 Dec 16 |
760.00000 +7.75 |
760.00 | 731.00 | 760.00 | 6,762 |
| 05 Dec 16 |
752.25000 +0.25 |
752.75 | 745.50 | 745.50 | 1,781 |
| 02 Dec 16 |
752.00000 -3.00 |
760.00 | 737.87 | 760.00 | 23,821 |
| 01 Dec 16 |
755.00000 +10.00 |
755.00 | 745.00 | 750.00 | 13,471 |
| 30 Nov 16 |
745.00000 +0.00 |
748.60 | 741.00 | 741.00 | 4,188 |
| 29 Nov 16 |
745.00000 +15.00 |
765.00 | 735.00 | 755.00 | 42,377 |
| 28 Nov 16 |
730.00000 +0.00 |
747.30 | 706.22 | 730.00 | 30,337 |
| 25 Nov 16 |
730.00000 +7.50 |
730.00 | 715.00 | 730.00 | 1,669 |
| 24 Nov 16 |
722.50000 +5.00 |
724.00 | 716.70 | 716.70 | 5,800 |
| 23 Nov 16 |
717.50000 -2.50 |
720.00 | 709.75 | 710.00 | 4,240 |
| 22 Nov 16 |
720.00000 +9.00 |
720.00 | 712.00 | 712.00 | 20,700 |
| 21 Nov 16 |
711.00000 +3.00 |
717.00 | 706.50 | 711.00 | 3,070 |
| 18 Nov 16 |
708.00000 -4.25 |
714.00 | 691.00 | 691.00 | 901 |
| 17 Nov 16 |
712.25000 -1.75 |
720.00 | 705.00 | 720.00 | 1,339 |
| 16 Nov 16 |
714.00000 -6.00 |
715.00 | 707.00 | 707.00 | 23,854 |
| 15 Nov 16 |
720.00000 +5.00 |
720.00 | 709.77 | 719.50 | 2,399 |
| 14 Nov 16 |
715.00000 +0.00 |
716.42 | 707.00 | 710.00 | 2,095 |
| 11 Nov 16 |
715.00000 +1.00 |
715.00 | 705.43 | 714.00 | 4,828 |
| 10 Nov 16 |
714.00000 +5.00 |
714.00 | 700.00 | 710.00 | 3,376 |
| 09 Nov 16 |
709.00000 -1.00 |
709.00 | 700.63 | 709.00 | 541 |
| 08 Nov 16 |
710.00000 -3.00 |
713.00 | 690.00 | 712.50 | 3,455 |
| 07 Nov 16 |
713.00000 +5.50 |
713.00 | 700.00 | 713.00 | 7,689 |
| 04 Nov 16 |
707.50000 +17.50 |
710.00 | 697.55 | 700.00 | 39,233 |
| 03 Nov 16 |
690.00000 -9.00 |
694.00 | 690.00 | 690.00 | 2,844 |
| 02 Nov 16 |
699.00000 -1.50 |
713.00 | 692.00 | 713.00 | 6,856 |
| 01 Nov 16 |
700.50000 +1.50 |
700.50 | 692.00 | 700.50 | 1,345 |
| 31 Oct 16 |
699.00000 -3.00 |
699.00 | 694.00 | 699.00 | 248 |
| 28 Oct 16 |
702.00000 +12.00 |
702.00 | 696.05 | 696.38 | 1,150 |
| 27 Oct 16 |
690.00000 +30.00 |
700.00 | 685.00 | 685.00 | 7,201 |
| 26 Oct 16 |
660.00000 -66.00 |
707.00 | 660.00 | 691.00 | 12,361 |
| 25 Oct 16 |
726.00000 +36.00 |
726.00 | 693.88 | 695.00 | 733 |
| 24 Oct 16 |
690.00000 -6.00 |
708.88 | 690.00 | 690.00 | 3,861 |
| 21 Oct 16 |
696.00000 -4.00 |
709.03 | 690.00 | 700.00 | 135,291 |
| 20 Oct 16 |
700.00000 -14.00 |
710.00 | 700.00 | 705.00 | 25,889 |
| 19 Oct 16 |
714.00000 +29.00 |
714.00 | 697.72 | 714.00 | 8,050 |
| 18 Oct 16 |
685.00000 -6.50 |
700.00 | 685.00 | 685.00 | 19,058 |
| 17 Oct 16 |
691.50000 -8.00 |
705.00 | 691.50 | 695.50 | 7,504 |
| 14 Oct 16 |
699.50000 +14.50 |
705.00 | 699.50 | 703.00 | 5,202 |
| 13 Oct 16 |
685.00000 -5.00 |
719.50 | 685.00 | 685.50 | 3,204 |
| 12 Oct 16 |
690.00000 -10.25 |
700.96 | 690.00 | 690.00 | 9,727 |
| 11 Oct 16 |
700.25000 +5.25 |
705.00 | 690.00 | 705.00 | 23,894 |
| 10 Oct 16 |
695.00000 +0.00 |
705.00 | 685.50 | 700.00 | 80,664 |
| 07 Oct 16 |
695.00000 +14.00 |
702.62 | 690.00 | 690.00 | 148,019 |
| 06 Oct 16 |
681.00000 -20.00 |
692.75 | 681.00 | 681.00 | 1,562 |
| 05 Oct 16 |
701.00000 -0.50 |
729.50 | 690.00 | 729.50 | 7,908 |
| 04 Oct 16 |
701.50000 -28.50 |
730.00 | 693.00 | 730.00 | 22,429 |
| 03 Oct 16 |
730.00000 +27.50 |
730.00 | 705.00 | 730.00 | 13,963 |
| 30 Sep 16 |
702.50000 +0.00 |
702.50 | 692.00 | 692.00 | 37,340 |
| 29 Sep 16 |
702.50000 -2.50 |
713.75 | 692.00 | 692.00 | 232 |
| 28 Sep 16 |
705.00000 +7.50 |
720.00 | 692.00 | 720.00 | 4,448 |
| 26 Sep 16 |
697.50000 -7.50 |
697.50 | 687.00 | 687.00 | 2,175 |
| 23 Sep 16 |
705.00000 -25.00 |
705.00 | 687.00 | 687.00 | 383 |
| 22 Sep 16 |
730.00000 +15.00 |
730.00 | 693.50 | 730.00 | 1,465 |
| 21 Sep 16 |
715.00000 -15.00 |
715.00 | 706.25 | 715.00 | 2,302 |
| 20 Sep 16 |
730.00000 +0.00 |
730.00 | 714.49 | 730.00 | 1,713 |
| 19 Sep 16 |
730.00000 +5.00 |
730.00 | 710.00 | 730.00 | 912 |
| 16 Sep 16 |
725.00000 +20.00 |
730.00 | 725.00 | 730.00 | 3,535 |
| 15 Sep 16 |
705.00000 -25.00 |
705.00 | 702.00 | 702.00 | 1,340 |
| 14 Sep 16 |
730.00000 +15.25 |
730.00 | 730.00 | 730.00 | 114 |
| 13 Sep 16 |
714.75000 +14.75 |
718.00 | 714.75 | 718.00 | 344 |
| 12 Sep 16 |
700.00000 +0.00 |
705.00 | 680.00 | 700.00 | 3,531 |
| 09 Sep 16 |
700.00000 -15.00 |
710.00 | 700.00 | 700.00 | 829 |
| 08 Sep 16 |
715.00000 +4.25 |
717.00 | 710.00 | 715.00 | 6,597 |
| 07 Sep 16 |
710.75000 +0.75 |
715.75 | 700.00 | 700.00 | 3,597 |
| 05 Sep 16 |
710.00000 -10.00 |
716.13 | 707.32 | 710.00 | 3,985 |
| 02 Sep 16 |
720.00000 +9.00 |
735.00 | 715.00 | 716.00 | 18,555 |
| 01 Sep 16 |
711.00000 -2.00 |
730.00 | 700.00 | 715.00 | 6,692 |
| 31 Aug 16 |
713.00000 +0.50 |
715.00 | 700.00 | 715.00 | 3,048 |
| 30 Aug 16 |
712.50000 +22.50 |
729.00 | 685.00 | 685.00 | 1,028 |
| 26 Aug 16 |
690.00000 -28.50 |
719.63 | 690.00 | 690.00 | 25 |
| 25 Aug 16 |
718.50000 +8.75 |
718.50 | 690.25 | 718.50 | 2,142 |
| 24 Aug 16 |
709.75000 +9.75 |
709.75 | 700.00 | 700.00 | 81,318 |
| 23 Aug 16 |
700.00000 +0.00 |
700.54 | 700.00 | 700.00 | 513 |
| 22 Aug 16 |
700.00000 +12.50 |
710.00 | 680.00 | 710.00 | 21,102 |
| 19 Aug 16 |
687.50000 +0.00 |
687.50 | 675.00 | 675.00 | 13,287 |
| 18 Aug 16 |
687.50000 +0.00 |
687.50 | 670.00 | 678.10 | 4,235 |
| 17 Aug 16 |
687.50000 +0.00 |
710.00 | 675.00 | 709.50 | 15,632 |
| 16 Aug 16 |
687.50000 +22.50 |
687.50 | 678.10 | 687.50 | 1,600 |
| 15 Aug 16 |
665.00000 -22.50 |
695.90 | 665.00 | 686.00 | 2,003 |
| 12 Aug 16 |
687.50000 -5.00 |
695.90 | 687.50 | 695.90 | 450 |
| 11 Aug 16 |
692.50000 +5.00 |
710.00 | 678.10 | 710.00 | 2,402 |
| 10 Aug 16 |
687.50000 -17.50 |
695.90 | 687.50 | 695.90 | 8 |
| 09 Aug 16 |
705.00000 +5.25 |
705.00 | 675.00 | 705.00 | 16,272 |
| 08 Aug 16 |
699.75000 +12.25 |
699.75 | 675.00 | 696.00 | 9,116 |
| 05 Aug 16 |
687.50000 +0.00 |
710.00 | 676.50 | 710.00 | 1,006 |
| 04 Aug 16 |
687.50000 -22.50 |
698.00 | 675.00 | 698.00 | 28,031 |
| 03 Aug 16 |
710.00000 +22.50 |
710.00 | 675.51 | 710.00 | 1,910 |
| 02 Aug 16 |
687.50000 +0.00 |
700.10 | 675.00 | 698.00 | 13,133 |
| 01 Aug 16 |
687.50000 -22.50 |
698.00 | 676.25 | 676.25 | 490 |
| 29 Jul 16 |
710.00000 +22.50 |
710.00 | 698.00 | 710.00 | 342 |
| 28 Jul 16 |
687.50000 -5.00 |
698.75 | 672.00 | 676.00 | 4,432 |
| 27 Jul 16 |
692.50000 +17.50 |
699.95 | 650.00 | 679.34 | 78,675 |
| 26 Jul 16 |
675.00000 +0.00 |
678.00 | 641.50 | 641.50 | 623 |
| 25 Jul 16 |
675.00000 +20.00 |
675.00 | 647.20 | 675.00 | 2,701 |
| 22 Jul 16 |
655.00000 -20.00 |
655.00 | 647.15 | 647.15 | 561 |
| 21 Jul 16 |
675.00000 +20.00 |
675.00 | 647.10 | 675.00 | 88,227 |
| 20 Jul 16 |
655.00000 -19.50 |
655.00 | 647.10 | 647.10 | 5,000 |
| 19 Jul 16 |
674.50000 +19.50 |
674.50 | 646.53 | 674.50 | 36,594 |
| 18 Jul 16 |
655.00000 +0.25 |
655.00 | 645.00 | 645.00 | 100,200 |
| 15 Jul 16 |
654.75000 +5.00 |
661.47 | 642.00 | 658.50 | 17,950 |
| 14 Jul 16 |
649.75000 +34.75 |
655.00 | 649.75 | 655.00 | 1,629 |
| 13 Jul 16 |
615.00000 -10.00 |
655.00 | 615.00 | 650.00 | 4,745 |
| 12 Jul 16 |
625.00000 +0.00 |
658.50 | 625.00 | 625.00 | 8,192 |
| 11 Jul 16 |
625.00000 -32.25 |
647.00 | 625.00 | 625.00 | 2,325 |
| 08 Jul 16 |
657.25000 +2.75 |
657.25 | 645.00 | 645.00 | 570 |
| 07 Jul 16 |
654.50000 +7.25 |
654.50 | 626.00 | 635.00 | 570 |
| 06 Jul 16 |
647.25000 -5.25 |
653.11 | 636.00 | 636.00 | 1,482 |
| 05 Jul 16 |
652.50000 -2.50 |
652.50 | 634.16 | 634.16 | 2,160 |
| 04 Jul 16 |
655.00000 +22.00 |
659.72 | 639.90 | 655.00 | 6,590 |
| 01 Jul 16 |
633.00000 +3.00 |
640.00 | 615.00 | 615.00 | 3,309 |
| 30 Jun 16 |
630.00000 -2.50 |
630.00 | 630.00 | 630.00 | 139 |
| 29 Jun 16 |
632.50000 +17.50 |
649.00 | 632.50 | 632.50 | 305 |
| 28 Jun 16 |
615.00000 +0.00 |
650.00 | 615.00 | 615.00 | 439 |
| 27 Jun 16 |
615.00000 -109.75 |
715.00 | 615.00 | 700.00 | 16,801 |
| 24 Jun 16 |
724.75000 -15.25 |
732.13 | 710.00 | 710.00 | 7,367 |
| 23 Jun 16 |
740.00000 +10.00 |
749.50 | 730.00 | 730.00 | 4,202 |
| 22 Jun 16 |
730.00000 -10.00 |
750.00 | 725.00 | 725.00 | 9,974 |
| 21 Jun 16 |
740.00000 +7.75 |
740.00 | 736.25 | 740.00 | 571 |
| 20 Jun 16 |
732.25000 -7.75 |
735.00 | 730.00 | 730.00 | 1,744 |
| 17 Jun 16 |
740.00000 +10.00 |
740.00 | 725.00 | 725.00 | 1,549 |
| 16 Jun 16 |
730.00000 -20.00 |
740.00 | 725.00 | 740.00 | 57,294 |
| 15 Jun 16 |
750.00000 +25.00 |
750.00 | 730.00 | 750.00 | 2,191 |
| 14 Jun 16 |
725.00000 +0.00 |
742.50 | 725.00 | 725.00 | 7,200 |
| 13 Jun 16 |
725.00000 -25.00 |
743.00 | 725.00 | 725.00 | 1,957 |
| 10 Jun 16 |
750.00000 +12.75 |
750.00 | 730.00 | 750.00 | 513 |
| 09 Jun 16 |
737.25000 -12.75 |
737.25 | 728.00 | 728.00 | 532 |
| 08 Jun 16 |
750.00000 +17.50 |
750.00 | 730.00 | 750.00 | 2,134 |
| 07 Jun 16 |
732.50000 +22.50 |
749.50 | 730.00 | 749.50 | 5,053 |
| 06 Jun 16 |
710.00000 -9.75 |
734.85 | 710.00 | 710.00 | 2,419 |
| 03 Jun 16 |
719.75000 -10.25 |
726.58 | 710.00 | 710.00 | 1,277 |
| 02 Jun 16 |
730.00000 +20.00 |
730.00 | 710.00 | 710.00 | 2,837 |
| 01 Jun 16 |
710.00000 -20.00 |
726.50 | 710.00 | 710.00 | 2,099 |
| 31 May 16 |
730.00000 +10.25 |
730.00 | 710.00 | 710.00 | 5,727 |
| 26 May 16 |
719.75000 +9.75 |
722.67 | 716.22 | 716.22 | 166 |
| 25 May 16 |
710.00000 -9.75 |
721.31 | 710.00 | 710.00 | 923 |
| 24 May 16 |
719.75000 -10.25 |
720.00 | 718.90 | 720.00 | 25,255 |
| 23 May 16 |
730.00000 +0.00 |
730.00 | 710.00 | 710.00 | 2,083 |
| 20 May 16 |
730.00000 +20.00 |
730.00 | 710.00 | 710.00 | 1,423 |
| 19 May 16 |
710.00000 -9.75 |
717.50 | 710.00 | 710.00 | 4,019 |
| 18 May 16 |
719.75000 -6.25 |
722.67 | 710.00 | 710.00 | 1,845 |
| 17 May 16 |
726.00000 -3.50 |
730.00 | 719.50 | 729.00 | 3,208 |
| 16 May 16 |
729.50000 +19.50 |
729.50 | 719.00 | 729.50 | 372 |
| 13 May 16 |
710.00000 -10.00 |
719.00 | 710.00 | 710.00 | 1,063 |
| 12 May 16 |
720.00000 -10.00 |
727.85 | 720.00 | 727.85 | 1,181 |
| 11 May 16 |
730.00000 +0.00 |
730.00 | 718.50 | 730.00 | 3,067 |
| 09 May 16 |
730.00000 +10.00 |
730.00 | 718.10 | 730.00 | 2,786 |
| 06 May 16 |
720.00000 +10.00 |
728.50 | 717.15 | 717.15 | 2,461 |
| 05 May 16 |
710.00000 -20.00 |
710.00 | 710.00 | 710.00 | 109 |
| 04 May 16 |
730.00000 +19.50 |
730.00 | 717.15 | 730.00 | 2,489 |
| 03 May 16 |
710.50000 -9.50 |
720.00 | 710.00 | 720.00 | 6,246 |
| 29 Apr 16 |
720.00000 +10.00 |
730.00 | 712.00 | 712.00 | 2,122 |
| 28 Apr 16 |
710.00000 -20.00 |
730.00 | 710.00 | 730.00 | 1,081 |
| 27 Apr 16 |
730.00000 +0.00 |
730.00 | 717.15 | 730.00 | 164 |
| 26 Apr 16 |
730.00000 +10.00 |
730.00 | 710.00 | 730.00 | 1,681 |
| 25 Apr 16 |
720.00000 +10.00 |
730.00 | 720.00 | 730.00 | 2,189 |
| 22 Apr 16 |
710.00000 -19.50 |
730.00 | 710.00 | 730.00 | 1,034 |
| 21 Apr 16 |
729.50000 +3.00 |
729.50 | 727.40 | 729.50 | 551 |
| 20 Apr 16 |
726.50000 +16.50 |
726.50 | 715.20 | 726.50 | 43,192 |
| 19 Apr 16 |
710.00000 +0.00 |
724.80 | 710.00 | 710.00 | 19,014 |
| 18 Apr 16 |
710.00000 -17.00 |
726.50 | 710.00 | 710.00 | 4,319 |
| 15 Apr 16 |
727.00000 +8.50 |
727.00 | 714.25 | 727.00 | 2,662 |
| 14 Apr 16 |
718.50000 +0.00 |
724.90 | 710.51 | 710.51 | 7,374 |
| 13 Apr 16 |
718.50000 -1.50 |
725.00 | 714.78 | 725.00 | 5,275 |
| 12 Apr 16 |
720.00000 +2.00 |
727.16 | 710.00 | 720.00 | 15,323 |
| 11 Apr 16 |
718.00000 +30.50 |
718.00 | 694.28 | 695.00 | 3,241 |
| 08 Apr 16 |
687.50000 +12.00 |
697.34 | 676.88 | 677.50 | 4,742 |
| 07 Apr 16 |
675.50000 -14.50 |
682.50 | 675.50 | 682.50 | 1,649 |
| 06 Apr 16 |
690.00000 +5.00 |
690.00 | 666.13 | 690.00 | 43,769 |
| 05 Apr 16 |
685.00000 +10.00 |
685.00 | 665.00 | 685.00 | 10,134 |
| 04 Apr 16 |
675.00000 -11.50 |
679.89 | 660.00 | 660.00 | 5,355 |
| 01 Apr 16 |
686.50000 +26.50 |
690.00 | 660.00 | 660.00 | 11,018 |
| 31 Mar 16 |
660.00000 +0.00 |
680.00 | 660.00 | 660.00 | 2,860 |
| 30 Mar 16 |
660.00000 -0.50 |
660.50 | 660.00 | 660.00 | 449 |
| 29 Mar 16 |
660.50000 +0.50 |
662.37 | 660.00 | 660.00 | 2,294 |
| 24 Mar 16 |
660.00000 -17.50 |
678.50 | 660.00 | 660.00 | 26,124 |
| 23 Mar 16 |
677.50000 +21.50 |
685.00 | 660.00 | 660.00 | 3,492 |
| 22 Mar 16 |
656.00000 -4.00 |
667.00 | 656.00 | 660.00 | 4,009 |
| 21 Mar 16 |
660.00000 -10.00 |
678.38 | 660.00 | 660.00 | 950 |
| 18 Mar 16 |
670.00000 +5.00 |
679.00 | 660.00 | 660.00 | 10,077 |
| 17 Mar 16 |
665.00000 +5.00 |
665.00 | 662.00 | 665.00 | 3,059 |
| 16 Mar 16 |
660.00000 -5.00 |
680.00 | 660.00 | 660.00 | 1,121 |
| 14 Mar 16 |
665.00000 +5.00 |
666.30 | 665.00 | 665.00 | 1,288 |
| 11 Mar 16 |
660.00000 +0.00 |
680.00 | 660.00 | 660.00 | 449 |
| 10 Mar 16 |
660.00000 -5.00 |
671.70 | 660.00 | 661.50 | 1,879 |
| 09 Mar 16 |
665.00000 +0.50 |
684.50 | 665.00 | 684.50 | 1,221 |
| 08 Mar 16 |
664.50000 -20.50 |
664.50 | 660.00 | 660.50 | 538 |
| 07 Mar 16 |
685.00000 +25.00 |
685.00 | 667.00 | 685.00 | 2,846 |
| 04 Mar 16 |
660.00000 +0.00 |
667.00 | 660.00 | 660.00 | 908 |
| 03 Mar 16 |
660.00000 -16.00 |
665.00 | 660.00 | 665.00 | 1,590 |
| 02 Mar 16 |
676.00000 +1.00 |
676.00 | 665.00 | 675.00 | 428 |
| 01 Mar 16 |
675.00000 +5.00 |
675.00 | 662.50 | 670.00 | 5,594 |
| 29 Feb 16 |
670.00000 +0.00 |
670.00 | 667.00 | 670.00 | 519 |
| 26 Feb 16 |
670.00000 +20.00 |
670.00 | 645.00 | 645.00 | 6,885 |
| 25 Feb 16 |
650.00000 -3.00 |
670.00 | 646.00 | 670.00 | 5,237 |
| 24 Feb 16 |
653.00000 -17.00 |
659.50 | 644.28 | 659.50 | 5,916 |
| 23 Feb 16 |
670.00000 +0.00 |
670.00 | 651.50 | 670.00 | 1,106 |
| 22 Feb 16 |
670.00000 +15.00 |
670.00 | 640.64 | 670.00 | 3,380 |
| 19 Feb 16 |
655.00000 +0.25 |
662.50 | 640.00 | 640.00 | 146 |
| 18 Feb 16 |
654.75000 -0.25 |
667.00 | 640.00 | 640.00 | 655 |
| 17 Feb 16 |
655.00000 -10.00 |
670.00 | 655.00 | 670.00 | 950 |
| 16 Feb 16 |
665.00000 +10.00 |
670.00 | 650.00 | 670.00 | 452,713 |
| 15 Feb 16 |
655.00000 +5.50 |
670.00 | 643.66 | 670.00 | 11,860 |
| 12 Feb 16 |
649.50000 +9.50 |
670.00 | 643.66 | 670.00 | 7,460 |
| 11 Feb 16 |
640.00000 -25.50 |
662.50 | 640.00 | 640.00 | 1,344 |
| 10 Feb 16 |
665.50000 -19.50 |
694.00 | 641.00 | 690.00 | 11,501 |
| 09 Feb 16 |
685.00000 +0.00 |
694.00 | 685.00 | 685.00 | 3,790 |
| 08 Feb 16 |
685.00000 +0.00 |
698.00 | 685.00 | 685.00 | 738 |
| 05 Feb 16 |
685.00000 +0.00 |
700.50 | 685.00 | 685.00 | 3,114 |
| 04 Feb 16 |
685.00000 -5.00 |
705.00 | 685.00 | 690.00 | 4,628 |
| 03 Feb 16 |
690.00000 +0.00 |
700.00 | 690.00 | 690.00 | 1,863 |
| 02 Feb 16 |
690.00000 -10.00 |
715.00 | 690.00 | 715.00 | 2,783 |
| 01 Feb 16 |
700.00000 +7.00 |
715.00 | 695.00 | 714.50 | 5,139 |
| 29 Jan 16 |
693.00000 -2.00 |
715.00 | 690.00 | 714.50 | 1,047 |
| 28 Jan 16 |
695.00000 +4.50 |
715.00 | 695.00 | 710.00 | 2,008 |
| 27 Jan 16 |
690.50000 +0.50 |
704.50 | 690.50 | 704.50 | 471 |
| 26 Jan 16 |
690.00000 -10.00 |
710.00 | 690.00 | 710.00 | 22,228 |
| 25 Jan 16 |
700.00000 -5.00 |
705.00 | 700.00 | 705.00 | 6,299 |
| 22 Jan 16 |
705.00000 +5.00 |
705.00 | 690.00 | 705.00 | 41,255 |
| 21 Jan 16 |
700.00000 +0.00 |
705.00 | 690.00 | 700.00 | 1,342,196 |
| 20 Jan 16 |
700.00000 -25.00 |
733.50 | 700.00 | 725.00 | 8,993 |
| 19 Jan 16 |
725.00000 -10.00 |
737.55 | 725.00 | 730.00 | 4,653 |
| 18 Jan 16 |
735.00000 -11.50 |
738.00 | 730.00 | 738.00 | 7,486 |
| 15 Jan 16 |
746.50000 +6.50 |
746.50 | 737.55 | 740.00 | 980 |
| 14 Jan 16 |
740.00000 +0.00 |
754.50 | 740.00 | 741.00 | 10,192 |
| 13 Jan 16 |
740.00000 -1.50 |
751.25 | 740.00 | 740.00 | 18,859 |
| 12 Jan 16 |
741.50000 +1.50 |
755.00 | 740.00 | 740.00 | 3,784 |
| 11 Jan 16 |
740.00000 -20.00 |
757.00 | 740.00 | 740.00 | 267,345 |
| 08 Jan 16 |
760.00000 +19.50 |
760.00 | 740.00 | 740.50 | 7,051 |
| 07 Jan 16 |
740.50000 -4.50 |
748.75 | 740.00 | 745.00 | 13,177 |
| 06 Jan 16 |
745.00000 -20.00 |
758.00 | 745.00 | 745.50 | 7,671 |
| 05 Jan 16 |
765.00000 +20.00 |
765.00 | 745.50 | 765.00 | 1,166 |
| 04 Jan 16 |
745.00000 -5.00 |
750.00 | 745.00 | 750.00 | 6,335 |
| 31 Dec 15 |
750.00000 +5.50 |
759.50 | 744.50 | 744.50 | 676 |
| 30 Dec 15 |
744.50000 -20.50 |
765.00 | 735.00 | 735.00 | 1,413 |
| 29 Dec 15 |
765.00000 +10.00 |
765.00 | 765.00 | 765.00 | 127 |
| 24 Dec 15 |
755.00000 +10.00 |
762.00 | 755.00 | 758.00 | 2,675 |
| 23 Dec 15 |
745.00000 -20.00 |
765.00 | 745.00 | 765.00 | 6,542 |
| 22 Dec 15 |
765.00000 -4.50 |
765.00 | 745.00 | 765.00 | 1,207 |
| 21 Dec 15 |
769.50000 +9.50 |
769.50 | 756.00 | 765.00 | 2,068 |
| 18 Dec 15 |
760.00000 +20.00 |
760.00 | 740.00 | 740.00 | 35,613 |
| 17 Dec 15 |
740.00000 -4.50 |
760.63 | 740.00 | 744.50 | 5,116 |
| 16 Dec 15 |
744.50000 -2.00 |
769.50 | 744.50 | 744.50 | 65,819 |
| 15 Dec 15 |
746.50000 -2.00 |
769.50 | 745.00 | 769.50 | 183,624 |
| 14 Dec 15 |
748.50000 -21.00 |
769.50 | 748.00 | 748.00 | 514 |
| 11 Dec 15 |
769.50000 +1.50 |
769.50 | 748.50 | 769.50 | 24,748 |
| 10 Dec 15 |
768.00000 -1.50 |
769.50 | 748.00 | 769.50 | 9,133 |
| 09 Dec 15 |
769.50000 +21.50 |
769.50 | 748.00 | 748.00 | 14,764 |
| 08 Dec 15 |
748.00000 -22.00 |
770.00 | 748.00 | 770.00 | 7,278 |
| 07 Dec 15 |
770.00000 +29.50 |
770.00 | 746.25 | 765.00 | 14,816 |
| 04 Dec 15 |
740.50000 -24.50 |
765.00 | 740.50 | 765.00 | 101,354 |
| 03 Dec 15 |
765.00000 +5.00 |
765.00 | 746.00 | 765.00 | 16,026 |
| 02 Dec 15 |
760.00000 +1.00 |
765.00 | 745.55 | 765.00 | 10,639 |
| 01 Dec 15 |
759.00000 +4.00 |
759.00 | 745.00 | 759.00 | 8,264 |
| 30 Nov 15 |
755.00000 +2.50 |
760.00 | 745.00 | 750.00 | 104,248 |
| 27 Nov 15 |
752.50000 -0.25 |
765.00 | 740.00 | 753.00 | 9,055 |
| 26 Nov 15 |
752.75000 +12.75 |
760.00 | 740.50 | 740.50 | 56,332 |
| 25 Nov 15 |
740.00000 +20.00 |
763.75 | 740.00 | 750.00 | 323,060 |
| 24 Nov 15 |
720.00000 -25.00 |
734.50 | 720.00 | 730.00 | 208,539 |
| 23 Nov 15 |
745.00000 +6.00 |
745.00 | 729.20 | 745.00 | 4,184 |
| 20 Nov 15 |
739.00000 +1.50 |
740.00 | 725.50 | 740.00 | 3,195 |
| 19 Nov 15 |
737.50000 +10.00 |
737.50 | 725.00 | 735.00 | 2,502 |
| 17 Nov 15 |
727.50000 +0.00 |
732.00 | 725.11 | 732.00 | 10,500 |
| 16 Nov 15 |
727.50000 +0.00 |
727.50 | 722.00 | 722.00 | 3,313 |
| 13 Nov 15 |
727.50000 -2.50 |
735.00 | 724.35 | 735.00 | 751 |
| 12 Nov 15 |
730.00000 +0.00 |
730.00 | 724.21 | 724.21 | 4,445 |
| 10 Nov 15 |
730.00000 +0.00 |
732.90 | 722.00 | 724.21 | 5,982 |
| 09 Nov 15 |
730.00000 +0.00 |
732.90 | 724.27 | 732.90 | 13,435 |
| 06 Nov 15 |
730.00000 +0.00 |
730.00 | 720.00 | 720.00 | 10,967 |
| 05 Nov 15 |
730.00000 -10.00 |
733.00 | 724.25 | 724.25 | 1,404 |
| 03 Nov 15 |
740.00000 +0.00 |
740.00 | 740.00 | 740.00 | 14 |
| 02 Nov 15 |
740.00000 +0.00 |
740.00 | 724.25 | 740.00 | 2,983 |
| 30 Oct 15 |
740.00000 +9.75 |
740.00 | 724.00 | 740.00 | 4,218 |
| 29 Oct 15 |
730.25000 +8.75 |
731.38 | 724.27 | 731.25 | 2,604 |
| 28 Oct 15 |
721.50000 +1.50 |
724.13 | 721.50 | 721.50 | 214 |
| 27 Oct 15 |
720.00000 -20.00 |
731.38 | 720.00 | 720.00 | 5,121 |
| 26 Oct 15 |
740.00000 +0.00 |
740.00 | 724.00 | 740.00 | 1,133 |
| 23 Oct 15 |
740.00000 +9.75 |
740.00 | 721.00 | 740.00 | 1,858 |
| 22 Oct 15 |
730.25000 -9.75 |
735.00 | 721.00 | 735.00 | 19,183 |
| 21 Oct 15 |
740.00000 +3.00 |
740.00 | 721.00 | 740.00 | 2,662 |
| 20 Oct 15 |
737.00000 +2.75 |
737.00 | 737.00 | 737.00 | 278 |
| 19 Oct 15 |
734.25000 -0.75 |
734.25 | 729.00 | 729.14 | 1,413 |
| 16 Oct 15 |
735.00000 +0.75 |
735.00 | 729.00 | 735.00 | 42 |
| 15 Oct 15 |
734.25000 +0.00 |
736.50 | 734.25 | 736.50 | 135 |
| 14 Oct 15 |
734.25000 +0.00 |
736.25 | 725.00 | 725.00 | 1,002 |
| 13 Oct 15 |
734.25000 +0.00 |
734.25 | 728.67 | 728.67 | 800 |
| 12 Oct 15 |
734.25000 +0.25 |
734.25 | 729.14 | 729.14 | 3,826 |
| 09 Oct 15 |
734.00000 +9.00 |
736.50 | 728.60 | 728.60 | 4,263 |
| 08 Oct 15 |
725.00000 -9.00 |
735.00 | 725.00 | 725.00 | 23,666 |
| 07 Oct 15 |
734.00000 +6.00 |
740.30 | 734.00 | 740.30 | 139 |
| 06 Oct 15 |
728.00000 -1.00 |
743.00 | 728.00 | 742.50 | 5,970 |
| 05 Oct 15 |
729.00000 +3.00 |
729.00 | 728.60 | 729.00 | 1,660 |
| 02 Oct 15 |
726.00000 -10.00 |
743.00 | 725.00 | 743.00 | 2,162 |
| 01 Oct 15 |
736.00000 -7.00 |
743.00 | 728.60 | 743.00 | 253,851 |
| 30 Sep 15 |
743.00000 +0.00 |
743.00 | 728.50 | 743.00 | 1,580 |
| 29 Sep 15 |
743.00000 -2.00 |
743.00 | 725.25 | 742.50 | 2,545 |
| 28 Sep 15 |
745.00000 +5.00 |
745.00 | 725.25 | 745.00 | 1,524 |
| 25 Sep 15 |
740.00000 -13.00 |
743.88 | 730.00 | 743.88 | 4,338 |
| 24 Sep 15 |
753.00000 +13.00 |
753.00 | 735.00 | 740.00 | 3,877 |
| 23 Sep 15 |
740.00000 +25.00 |
740.00 | 717.50 | 730.00 | 8,622 |
| 22 Sep 15 |
715.00000 -14.00 |
726.25 | 715.00 | 715.00 | 2,006 |
| 21 Sep 15 |
729.00000 +9.00 |
730.00 | 714.40 | 719.50 | 4,810 |
| 18 Sep 15 |
720.00000 -10.00 |
725.50 | 715.25 | 720.00 | 6,941 |
| 17 Sep 15 |
730.00000 +6.00 |
730.00 | 719.00 | 730.00 | 3,694 |
| 16 Sep 15 |
724.00000 +2.50 |
728.00 | 716.91 | 716.91 | 4,585 |
| 15 Sep 15 |
721.50000 -8.50 |
721.50 | 711.50 | 720.00 | 15,150 |
| 14 Sep 15 |
730.00000 -10.00 |
735.00 | 719.00 | 720.00 | 2,793 |
| 10 Sep 15 |
740.00000 +8.00 |
740.00 | 725.00 | 725.00 | 4,824 |
| 09 Sep 15 |
732.00000 -0.25 |
735.00 | 732.00 | 734.00 | 5,350 |
| 08 Sep 15 |
732.25000 +0.25 |
733.00 | 732.25 | 733.00 | 66 |
| 07 Sep 15 |
732.00000 +7.00 |
734.00 | 732.00 | 734.00 | 1,008 |
| 04 Sep 15 |
725.00000 -15.00 |
726.00 | 725.00 | 725.00 | 1,614 |
| 03 Sep 15 |
740.00000 +30.00 |
740.00 | 725.80 | 730.00 | 5,500 |
| 02 Sep 15 |
710.00000 -31.00 |
740.00 | 710.00 | 740.00 | 6,512 |
| 01 Sep 15 |
741.00000 -9.00 |
741.50 | 740.45 | 741.00 | 337 |
| 28 Aug 15 |
750.00000 +5.00 |
750.00 | 747.00 | 750.00 | 7,073 |
| 27 Aug 15 |
745.00000 +10.00 |
750.13 | 745.00 | 750.13 | 113 |
| 26 Aug 15 |
735.00000 -37.50 |
765.50 | 721.00 | 750.00 | 15,956 |
| 25 Aug 15 |
772.50000 +2.00 |
780.13 | 765.00 | 765.00 | 16,736 |
| 24 Aug 15 |
770.50000 +0.50 |
775.00 | 762.50 | 770.00 | 9,565 |
| 21 Aug 15 |
770.00000 -10.50 |
782.00 | 770.00 | 775.00 | 6,309 |
| 20 Aug 15 |
780.50000 +10.50 |
780.50 | 772.00 | 772.00 | 262,450 |
| 19 Aug 15 |
770.00000 -8.75 |
788.00 | 770.00 | 788.00 | 201,807 |
| 18 Aug 15 |
778.75000 -0.50 |
780.00 | 772.00 | 772.00 | 4,923 |
| 17 Aug 15 |
779.25000 +9.25 |
780.00 | 774.00 | 774.00 | 2,013 |
| 14 Aug 15 |
770.00000 -9.00 |
779.90 | 770.00 | 770.00 | 301,371 |
| 13 Aug 15 |
779.00000 +9.00 |
779.00 | 772.00 | 772.00 | 500 |
| 12 Aug 15 |
770.00000 -8.25 |
772.50 | 770.00 | 770.00 | 1,972 |
| 11 Aug 15 |
778.25000 -0.50 |
780.00 | 772.00 | 780.00 | 40,357 |
| 10 Aug 15 |
778.75000 +8.75 |
780.00 | 778.75 | 779.00 | 653 |
| 07 Aug 15 |
770.00000 +0.00 |
788.00 | 770.00 | 788.00 | 6,140 |
| 06 Aug 15 |
770.00000 +0.00 |
780.00 | 770.00 | 770.00 | 1,334 |
| 05 Aug 15 |
770.00000 -9.00 |
775.00 | 770.00 | 770.00 | 2,215 |
| 04 Aug 15 |
779.00000 +0.00 |
779.00 | 775.00 | 779.00 | 3,250 |
| 03 Aug 15 |
779.00000 +0.00 |
781.37 | 772.00 | 772.00 | 3,666 |
| 31 Jul 15 |
779.00000 +9.00 |
780.66 | 772.00 | 780.66 | 733 |
| 30 Jul 15 |
770.00000 +0.00 |
775.00 | 770.00 | 770.00 | 11,252 |
| 29 Jul 15 |
770.00000 +0.00 |
775.00 | 770.00 | 770.00 | 11,934 |
| 28 Jul 15 |
770.00000 +0.00 |
772.00 | 770.00 | 770.00 | 3,198 |
| 27 Jul 15 |
770.00000 -2.00 |
777.00 | 770.00 | 770.00 | 3,353 |
| 24 Jul 15 |
772.00000 -11.00 |
772.00 | 772.00 | 772.00 | 1,004 |
| 23 Jul 15 |
783.00000 +1.50 |
783.17 | 769.25 | 783.00 | 2,163 |
| 22 Jul 15 |
781.50000 +10.50 |
781.50 | 768.00 | 780.00 | 10,733 |
| 21 Jul 15 |
771.00000 +6.00 |
780.00 | 766.00 | 780.00 | 8,287 |
| 20 Jul 15 |
765.00000 +5.00 |
772.60 | 765.00 | 765.00 | 1,342 |
| 17 Jul 15 |
760.00000 +0.00 |
773.00 | 760.00 | 760.00 | 402 |
| 16 Jul 15 |
760.00000 -5.00 |
773.17 | 760.00 | 760.00 | 707 |
| 15 Jul 15 |
765.00000 +5.00 |
773.40 | 765.00 | 765.00 | 3,076 |
| 14 Jul 15 |
760.00000 +0.00 |
774.08 | 760.00 | 760.00 | 7,117 |
| 13 Jul 15 |
760.00000 -20.00 |
774.50 | 760.00 | 760.00 | 2,457 |
| 10 Jul 15 |
780.00000 +10.00 |
780.00 | 763.93 | 780.00 | 7,127 |
| 09 Jul 15 |
770.00000 +0.00 |
777.00 | 765.00 | 765.00 | 2,858 |
| 08 Jul 15 |
770.00000 +0.00 |
773.00 | 770.00 | 770.00 | 1,516 |
| 07 Jul 15 |
770.00000 -7.50 |
781.00 | 770.00 | 770.00 | 649 |
| 06 Jul 15 |
777.50000 +0.00 |
777.50 | 774.50 | 775.00 | 279 |
| 03 Jul 15 |
777.50000 -4.00 |
784.00 | 771.00 | 771.00 | 1,436 |
| 02 Jul 15 |
781.50000 +11.50 |
785.00 | 778.00 | 780.00 | 2,495 |
| 01 Jul 15 |
770.00000 -10.00 |
783.24 | 770.00 | 770.00 | 3,700 |
| 30 Jun 15 |
780.00000 -10.00 |
780.00 | 770.50 | 780.00 | 6,626 |
| 29 Jun 15 |
790.00000 -10.00 |
790.00 | 770.00 | 790.00 | 11,260 |
| 26 Jun 15 |
800.00000 +0.00 |
805.75 | 792.00 | 795.50 | 3,171 |
| 25 Jun 15 |
800.00000 +0.00 |
805.00 | 800.00 | 805.00 | 124 |
| 24 Jun 15 |
800.00000 -10.00 |
809.50 | 793.75 | 809.50 | 4,711 |
| 23 Jun 15 |
810.00000 +0.00 |
810.00 | 793.66 | 810.00 | 4,473 |
| 22 Jun 15 |
810.00000 -6.00 |
810.00 | 787.00 | 805.00 | 7,437 |
| 19 Jun 15 |
816.00000 +36.00 |
816.00 | 765.56 | 778.00 | 15,414 |
| 18 Jun 15 |
780.00000 +4.50 |
780.00 | 766.00 | 780.00 | 4,212 |
| 17 Jun 15 |
775.50000 +5.50 |
779.75 | 767.00 | 775.50 | 1,500 |
| 16 Jun 15 |
770.00000 +10.00 |
780.00 | 767.00 | 780.00 | 1,175 |
| 15 Jun 15 |
760.00000 +0.00 |
779.75 | 760.00 | 760.00 | 1,655 |
| 12 Jun 15 |
760.00000 -15.00 |
780.00 | 760.00 | 776.00 | 7,389 |
| 11 Jun 15 |
775.00000 +20.00 |
776.50 | 758.00 | 758.00 | 131,123 |
| 10 Jun 15 |
755.00000 +5.00 |
770.00 | 755.00 | 755.00 | 6,704 |
| 09 Jun 15 |
750.00000 -6.00 |
768.75 | 750.00 | 760.00 | 20,776 |
| 08 Jun 15 |
756.00000 +29.50 |
783.00 | 735.00 | 735.00 | 20,646 |
| 05 Jun 15 |
726.50000 -8.00 |
735.00 | 715.00 | 735.00 | 5,223 |
| 04 Jun 15 |
734.50000 +59.50 |
734.50 | 710.00 | 710.00 | 59,581 |
| 03 Jun 15 |
675.00000 -7.50 |
690.79 | 675.00 | 675.00 | 1,596 |
| 02 Jun 15 |
682.50000 +2.00 |
686.25 | 675.00 | 675.00 | 2,400 |
| 01 Jun 15 |
680.50000 -6.75 |
690.00 | 680.00 | 680.00 | 5,213 |
| 29 May 15 |
687.25000 +6.25 |
687.50 | 680.00 | 680.00 | 1,898 |
| 28 May 15 |
681.00000 +3.50 |
687.00 | 675.00 | 675.00 | 22,202 |
| 27 May 15 |
677.50000 +20.00 |
677.50 | 653.00 | 665.00 | 20,093 |
| 26 May 15 |
657.50000 +8.00 |
661.25 | 650.00 | 650.00 | 4,483 |
| 22 May 15 |
649.50000 -7.25 |
651.00 | 648.00 | 651.00 | 1,496 |
| 21 May 15 |
656.75000 -4.75 |
656.75 | 650.58 | 650.58 | 95 |
| 20 May 15 |
661.50000 -2.50 |
665.00 | 650.50 | 664.00 | 3,411 |
| 19 May 15 |
664.00000 -1.00 |
665.00 | 645.00 | 645.00 | 4,473 |
| 18 May 15 |
665.00000 +20.00 |
665.00 | 650.00 | 665.00 | 784 |
| 15 May 15 |
645.00000 -8.75 |
655.00 | 645.00 | 645.00 | 10,691 |
| 14 May 15 |
653.75000 -3.75 |
660.35 | 653.75 | 660.35 | 149 |
| 13 May 15 |
657.50000 +2.50 |
657.50 | 648.00 | 648.00 | 150 |
| 12 May 15 |
655.00000 -2.50 |
655.00 | 648.00 | 648.00 | 1,335 |
| 11 May 15 |
657.50000 +2.50 |
662.00 | 649.00 | 650.00 | 3,538 |
| 08 May 15 |
655.00000 +0.00 |
662.00 | 645.00 | 645.00 | 2,535 |
| 07 May 15 |
655.00000 -10.00 |
655.00 | 655.00 | 655.00 | 500 |
| 06 May 15 |
665.00000 +10.00 |
665.00 | 648.60 | 665.00 | 1,682 |
| 05 May 15 |
655.00000 +0.00 |
655.00 | 648.25 | 655.00 | 1,452 |
| 01 May 15 |
655.00000 +2.50 |
655.00 | 655.00 | 655.00 | 5,100 |
| 30 Apr 15 |
652.50000 -1.50 |
652.50 | 648.30 | 652.50 | 1,001 |
| 29 Apr 15 |
654.00000 +6.00 |
654.00 | 648.00 | 648.00 | 2,728 |
| 27 Apr 15 |
648.00000 +0.00 |
655.00 | 648.00 | 650.00 | 9,556 |
| 24 Apr 15 |
648.00000 +1.00 |
650.00 | 645.00 | 645.00 | 3,149 |
| 23 Apr 15 |
647.00000 +1.00 |
647.00 | 646.50 | 646.50 | 375 |
| 22 Apr 15 |
646.00000 -4.75 |
646.50 | 645.00 | 645.00 | 241 |
| 21 Apr 15 |
650.75000 +0.75 |
650.75 | 648.00 | 650.00 | 910 |
| 20 Apr 15 |
650.00000 +0.00 |
650.00 | 645.00 | 645.00 | 4,951 |
| 17 Apr 15 |
650.00000 -4.00 |
654.50 | 648.00 | 654.50 | 10,225 |
| 16 Apr 15 |
654.00000 +7.50 |
655.00 | 652.25 | 655.00 | 1,052 |
| 15 Apr 15 |
646.50000 -0.50 |
646.50 | 645.50 | 645.50 | 17 |
| 14 Apr 15 |
647.00000 -3.50 |
660.00 | 645.00 | 653.00 | 2,309 |
| 13 Apr 15 |
650.50000 -8.50 |
659.50 | 645.50 | 651.50 | 151,415 |
| 10 Apr 15 |
659.00000 +9.00 |
659.50 | 651.00 | 651.00 | 4,829 |
| 09 Apr 15 |
650.00000 -3.50 |
658.77 | 646.00 | 657.50 | 8,002 |
| 08 Apr 15 |
653.50000 +3.00 |
653.50 | 645.50 | 645.50 | 4,445 |
| 07 Apr 15 |
650.50000 +0.00 |
656.00 | 645.50 | 656.00 | 7,916 |
| 02 Apr 15 |
650.50000 -4.50 |
661.18 | 650.00 | 656.00 | 3,081 |
| 01 Apr 15 |
655.00000 -4.00 |
665.00 | 647.60 | 659.50 | 3,059 |
| 31 Mar 15 |
659.00000 +5.00 |
659.50 | 645.00 | 645.00 | 2,118 |
| 30 Mar 15 |
654.00000 +4.50 |
655.00 | 647.97 | 655.00 | 4,851 |
| 27 Mar 15 |
649.50000 -0.50 |
655.00 | 646.50 | 655.00 | 5,682 |
| 26 Mar 15 |
650.00000 -1.50 |
650.00 | 645.00 | 645.50 | 194 |
| 25 Mar 15 |
651.50000 +1.50 |
654.50 | 645.00 | 645.00 | 7,780 |
| 24 Mar 15 |
650.00000 -2.50 |
650.00 | 645.00 | 650.00 | 2,270 |
| 23 Mar 15 |
652.50000 +4.50 |
654.50 | 645.00 | 654.50 | 6,027 |
| 20 Mar 15 |
648.00000 -2.00 |
652.13 | 648.00 | 648.00 | 4,873 |
| 19 Mar 15 |
650.00000 +1.00 |
654.50 | 645.22 | 650.00 | 141,483 |
| 18 Mar 15 |
649.00000 +11.50 |
650.00 | 642.00 | 645.00 | 16,409 |
| 17 Mar 15 |
637.50000 +6.50 |
645.00 | 632.60 | 644.50 | 5,410 |
| 16 Mar 15 |
631.00000 -5.00 |
645.00 | 630.50 | 645.00 | 1,658 |
| 13 Mar 15 |
636.00000 -2.00 |
645.00 | 635.00 | 645.00 | 3,380 |
| 12 Mar 15 |
638.00000 -7.00 |
645.00 | 632.60 | 645.00 | 1,978 |
| 11 Mar 15 |
645.00000 +3.00 |
645.00 | 638.00 | 643.00 | 904 |
| 10 Mar 15 |
642.00000 +2.00 |
643.00 | 638.75 | 643.00 | 9,428 |
| 09 Mar 15 |
640.00000 +1.50 |
642.50 | 638.00 | 642.50 | 1,033 |
| 06 Mar 15 |
638.50000 -4.50 |
643.00 | 635.16 | 643.00 | 7,099 |
| 05 Mar 15 |
643.00000 +0.00 |
643.00 | 635.50 | 642.50 | 4,613 |
| 04 Mar 15 |
643.00000 +3.00 |
643.00 | 635.16 | 643.00 | 6,110 |
| 03 Mar 15 |
640.00000 +9.00 |
642.00 | 631.00 | 633.00 | 10,065 |
| 02 Mar 15 |
631.00000 -12.00 |
633.50 | 630.50 | 630.50 | 3,935 |
| 27 Feb 15 |
643.00000 +5.00 |
643.00 | 630.24 | 643.00 | 4,656 |
| 26 Feb 15 |
638.00000 +1.00 |
640.84 | 630.00 | 637.00 | 11,556 |
| 25 Feb 15 |
637.00000 +8.75 |
637.00 | 625.00 | 629.50 | 258,871 |
| 24 Feb 15 |
628.25000 +32.25 |
630.00 | 603.94 | 604.00 | 55,711 |
| 23 Feb 15 |
596.00000 +6.00 |
596.00 | 588.00 | 595.00 | 88,296 |
| 20 Feb 15 |
590.00000 +2.50 |
590.00 | 585.00 | 585.00 | 4,709 |
| 19 Feb 15 |
587.50000 -1.00 |
588.25 | 587.50 | 588.25 | 1,791 |
| 18 Feb 15 |
588.50000 -1.50 |
594.90 | 585.00 | 585.00 | 3,780 |
| 17 Feb 15 |
590.00000 +0.00 |
595.00 | 587.65 | 595.00 | 1,237 |
| 16 Feb 15 |
590.00000 +4.00 |
600.55 | 587.65 | 595.00 | 6,043 |
| 13 Feb 15 |
586.00000 -3.75 |
595.00 | 585.00 | 595.00 | 11,544 |
| 11 Feb 15 |
589.75000 +3.75 |
595.00 | 587.50 | 592.00 | 9,973 |
| 10 Feb 15 |
586.00000 +0.00 |
592.50 | 585.00 | 585.00 | 6,907 |
| 09 Feb 15 |
586.00000 -4.50 |
590.50 | 585.00 | 590.00 | 3,013 |
| 06 Feb 15 |
590.50000 -12.00 |
595.00 | 582.85 | 595.00 | 2,746 |
| 05 Feb 15 |
602.50000 -0.50 |
602.50 | 596.00 | 596.00 | 233 |
| 04 Feb 15 |
603.00000 +3.50 |
610.00 | 594.50 | 595.50 | 12,568 |
| 03 Feb 15 |
599.50000 -8.00 |
609.50 | 595.50 | 600.00 | 7,434 |
| 02 Feb 15 |
607.50000 +7.50 |
608.40 | 601.25 | 607.50 | 2,481 |
| 30 Jan 15 |
600.00000 -5.00 |
607.50 | 600.00 | 600.00 | 2,427 |
| 29 Jan 15 |
605.00000 +0.00 |
605.00 | 600.00 | 605.00 | 2,653 |
| 28 Jan 15 |
605.00000 +0.25 |
605.00 | 600.00 | 600.00 | 250 |
| 27 Jan 15 |
604.75000 -1.25 |
610.00 | 600.00 | 610.00 | 9,659 |
| 26 Jan 15 |
606.00000 -14.00 |
619.50 | 605.00 | 610.00 | 7,420 |
| 23 Jan 15 |
620.00000 +5.00 |
620.00 | 611.00 | 620.00 | 9,710 |
| 22 Jan 15 |
615.00000 +0.00 |
621.38 | 611.37 | 611.37 | 639 |
| 21 Jan 15 |
615.00000 -3.00 |
617.50 | 611.00 | 617.50 | 936 |
| 20 Jan 15 |
618.00000 +3.00 |
624.00 | 610.00 | 610.00 | 6,200 |
| 19 Jan 15 |
615.00000 +0.00 |
618.90 | 615.00 | 615.00 | 4,227 |
| 16 Jan 15 |
615.00000 -6.00 |
624.00 | 615.00 | 620.00 | 46,633 |
| 15 Jan 15 |
621.00000 -1.50 |
623.00 | 620.00 | 620.00 | 13,191 |
| 14 Jan 15 |
622.50000 +2.50 |
622.50 | 620.00 | 620.00 | 2,000 |
| 13 Jan 15 |
620.00000 +0.00 |
623.51 | 620.00 | 620.00 | 1,806 |
| 12 Jan 15 |
620.00000 -5.00 |
627.50 | 620.00 | 620.00 | 614 |
| 09 Jan 15 |
625.00000 +4.00 |
625.00 | 624.00 | 625.00 | 8,000 |
| 08 Jan 15 |
621.00000 +1.00 |
627.80 | 620.00 | 620.00 | 5,630 |
| 07 Jan 15 |
620.00000 -3.00 |
620.57 | 620.00 | 620.00 | 3,595 |
| 06 Jan 15 |
623.00000 -3.50 |
629.00 | 620.50 | 627.00 | 3,447 |
| 05 Jan 15 |
626.50000 +3.75 |
634.50 | 617.00 | 622.50 | 4,992 |
| 02 Jan 15 |
622.75000 -7.25 |
628.00 | 620.00 | 625.00 | 5,222 |
| 30 Dec 14 |
630.00000 +5.00 |
630.00 | 630.00 | 630.00 | 52 |
| 24 Dec 14 |
625.00000 +2.50 |
630.00 | 620.00 | 630.00 | 7,582 |
| 23 Dec 14 |
622.50000 -6.50 |
623.50 | 620.00 | 620.00 | 8,068 |
| 22 Dec 14 |
629.00000 +2.00 |
629.00 | 620.50 | 629.00 | 7,752 |
| 19 Dec 14 |
627.00000 -2.00 |
627.00 | 620.00 | 627.00 | 7,625 |
| 18 Dec 14 |
629.00000 +1.50 |
630.00 | 620.50 | 630.00 | 1,224 |
| 17 Dec 14 |
627.50000 +6.50 |
629.90 | 620.00 | 629.90 | 7,043 |
| 16 Dec 14 |
621.00000 +1.00 |
629.90 | 621.00 | 621.00 | 10,972 |
| 15 Dec 14 |
620.00000 +0.00 |
635.00 | 620.00 | 635.00 | 3,021 |
| 12 Dec 14 |
620.00000 -10.00 |
624.00 | 620.00 | 620.00 | 14,943 |
| 11 Dec 14 |
630.00000 -4.00 |
630.00 | 620.00 | 620.00 | 6,446 |
| 10 Dec 14 |
634.00000 +9.00 |
635.00 | 620.00 | 625.00 | 11,710 |
| 09 Dec 14 |
625.00000 -7.00 |
625.50 | 625.00 | 625.50 | 1,265 |
| 08 Dec 14 |
632.00000 +10.00 |
645.00 | 626.00 | 634.50 | 8,623 |
| 05 Dec 14 |
622.00000 -2.00 |
633.00 | 621.00 | 622.50 | 22,682 |
| 04 Dec 14 |
624.00000 +2.00 |
630.35 | 620.00 | 620.00 | 18,557 |
| 03 Dec 14 |
622.00000 +2.50 |
631.13 | 620.00 | 621.00 | 10,659 |
| 02 Dec 14 |
619.50000 -1.25 |
629.50 | 619.50 | 625.00 | 13,907 |
| 01 Dec 14 |
620.75000 +3.75 |
624.76 | 617.00 | 624.50 | 57,816 |
| 28 Nov 14 |
617.00000 +1.00 |
623.08 | 615.00 | 621.00 | 19,198 |
| 27 Nov 14 |
616.00000 +25.75 |
633.88 | 601.00 | 610.00 | 331,020 |
| 26 Nov 14 |
590.25000 +0.00 |
594.00 | 590.25 | 591.11 | 12,254 |
| 25 Nov 14 |
590.25000 +2.25 |
594.50 | 590.00 | 594.41 | 5,402 |
| 24 Nov 14 |
588.00000 +6.00 |
595.00 | 585.00 | 587.00 | 14,241 |
| 21 Nov 14 |
582.00000 +0.50 |
583.00 | 581.92 | 582.00 | 3,790 |
| 20 Nov 14 |
581.50000 -2.00 |
582.86 | 581.50 | 582.86 | 90 |
| 19 Nov 14 |
583.50000 +0.00 |
586.50 | 581.57 | 586.50 | 4,749 |
| 18 Nov 14 |
583.50000 +0.00 |
586.75 | 582.17 | 582.17 | 1,154 |
| 17 Nov 14 |
583.50000 +0.00 |
586.50 | 582.00 | 582.00 | 26,966 |
| 14 Nov 14 |
583.50000 +0.00 |
586.45 | 582.00 | 586.45 | 1,402 |
| 13 Nov 14 |
583.50000 -3.00 |
586.45 | 582.00 | 582.00 | 1,004 |
| 12 Nov 14 |
586.50000 +3.00 |
587.00 | 582.00 | 587.00 | 4,126 |
| 11 Nov 14 |
583.50000 +0.00 |
585.00 | 581.00 | 582.17 | 5,490 |
| 10 Nov 14 |
583.50000 +5.50 |
583.50 | 580.00 | 580.00 | 812 |
| 07 Nov 14 |
578.00000 -4.50 |
585.00 | 578.00 | 578.00 | 344 |
| 06 Nov 14 |
582.50000 +4.50 |
586.50 | 579.00 | 586.50 | 2,034 |
| 05 Nov 14 |
578.00000 -7.00 |
589.50 | 560.00 | 585.50 | 27,482 |
| 04 Nov 14 |
585.00000 -5.75 |
587.53 | 585.00 | 585.00 | 1,172 |
| 03 Nov 14 |
590.75000 +0.75 |
594.15 | 586.75 | 587.97 | 2,843 |
| 31 Oct 14 |
590.00000 +8.00 |
592.50 | 590.00 | 592.50 | 1,687 |
| 30 Oct 14 |
582.00000 -13.00 |
595.00 | 582.00 | 590.00 | 2,604 |
| 29 Oct 14 |
595.00000 +10.25 |
595.00 | 584.50 | 589.50 | 289,771 |
| 28 Oct 14 |
584.75000 -0.25 |
587.50 | 582.10 | 582.10 | 18,173 |
| 27 Oct 14 |
585.00000 -4.00 |
589.00 | 582.31 | 589.00 | 2,700 |
| 24 Oct 14 |
589.00000 +5.00 |
589.00 | 584.54 | 588.00 | 7,220 |
| 23 Oct 14 |
584.00000 +0.00 |
584.00 | 581.00 | 581.00 | 25,902 |
| 22 Oct 14 |
584.00000 +5.00 |
584.00 | 580.50 | 580.50 | 200,000 |
| 21 Oct 14 |
579.00000 +0.00 |
579.00 | 576.68 | 576.68 | 85 |
| 20 Oct 14 |
579.00000 -1.00 |
579.00 | 576.85 | 576.85 | 1,850 |
| 17 Oct 14 |
580.00000 +9.50 |
582.00 | 570.00 | 582.00 | 313,954 |
| 16 Oct 14 |
570.50000 -4.50 |
575.00 | 570.50 | 575.00 | 6,026 |
| 15 Oct 14 |
575.00000 -1.25 |
575.80 | 563.00 | 575.00 | 15,399 |
| 14 Oct 14 |
576.25000 +6.25 |
576.25 | 571.00 | 571.00 | 1,233 |
| 13 Oct 14 |
570.00000 +0.00 |
572.25 | 570.00 | 570.00 | 3,041 |
| 10 Oct 14 |
570.00000 -23.25 |
588.77 | 565.00 | 585.50 | 26,278 |
| 09 Oct 14 |
593.25000 +6.25 |
595.00 | 589.54 | 592.00 | 3,027 |
| 08 Oct 14 |
587.00000 -17.50 |
614.50 | 587.00 | 614.50 | 12,788 |
| 07 Oct 14 |
604.50000 +4.50 |
614.50 | 600.00 | 614.50 | 4,257 |
| 06 Oct 14 |
600.00000 +0.00 |
612.17 | 600.00 | 600.00 | 3,078 |
| 03 Oct 14 |
600.00000 -1.00 |
607.00 | 600.00 | 600.00 | 409 |
| 02 Oct 14 |
601.00000 +1.00 |
608.75 | 601.00 | 605.00 | 3,807 |
| 01 Oct 14 |
600.00000 -9.50 |
613.75 | 600.00 | 605.00 | 3,796 |
| 30 Sep 14 |
609.50000 -1.00 |
613.75 | 606.70 | 613.75 | 3,427 |
| 29 Sep 14 |
610.50000 +40.50 |
619.50 | 600.00 | 610.00 | 17,547 |
| 26 Sep 14 |
570.00000 +2.25 |
572.13 | 570.00 | 570.00 | 1,302 |
| 25 Sep 14 |
567.75000 +2.75 |
569.88 | 566.04 | 568.00 | 3,852 |
| 24 Sep 14 |
565.00000 -8.00 |
574.50 | 562.12 | 562.50 | 5,130 |
| 23 Sep 14 |
573.00000 +6.00 |
573.00 | 539.00 | 565.00 | 49,120 |
| 22 Sep 14 |
567.00000 -31.00 |
599.50 | 565.00 | 595.00 | 46,633 |
| 19 Sep 14 |
598.00000 -17.00 |
623.64 | 595.21 | 619.50 | 18,798 |
| 18 Sep 14 |
615.00000 +0.00 |
622.25 | 615.00 | 615.50 | 2,718 |
| 17 Sep 14 |
615.00000 -10.50 |
635.63 | 615.00 | 625.50 | 4,254 |
| 16 Sep 14 |
625.50000 -10.00 |
635.50 | 624.50 | 635.00 | 5,803 |
| 15 Sep 14 |
635.50000 -10.50 |
646.00 | 635.00 | 640.00 | 5,486 |
| 12 Sep 14 |
646.00000 +6.00 |
649.50 | 642.00 | 649.50 | 7,402 |
| 11 Sep 14 |
640.00000 -11.00 |
647.00 | 638.00 | 640.00 | 6,781 |
| 10 Sep 14 |
651.00000 +11.00 |
651.00 | 640.00 | 646.50 | 4,650 |
| 09 Sep 14 |
640.00000 +0.00 |
654.50 | 640.00 | 640.00 | 3,292 |
| 08 Sep 14 |
640.00000 -0.50 |
643.50 | 640.00 | 640.00 | 3,378 |
| 05 Sep 14 |
640.50000 +0.50 |
651.00 | 640.00 | 640.00 | 13,597 |
| 04 Sep 14 |
640.00000 -0.50 |
649.50 | 640.00 | 640.50 | 7,899 |
| 03 Sep 14 |
640.50000 -7.50 |
644.12 | 640.50 | 640.50 | 755 |
| 02 Sep 14 |
648.00000 -1.25 |
657.50 | 642.00 | 657.50 | 14,959 |
| 01 Sep 14 |
649.25000 +3.00 |
649.25 | 642.00 | 642.00 | 1,294 |
| 29 Aug 14 |
646.25000 +5.75 |
649.00 | 646.25 | 649.00 | 1,380 |
| 28 Aug 14 |
640.50000 -7.50 |
652.00 | 640.50 | 640.50 | 1,450 |
| 27 Aug 14 |
648.00000 -1.50 |
648.50 | 645.00 | 648.50 | 3,556 |
| 26 Aug 14 |
649.50000 +1.25 |
649.50 | 648.00 | 648.00 | 167 |
| 22 Aug 14 |
648.25000 -3.75 |
651.50 | 645.00 | 651.50 | 79,552 |
| 21 Aug 14 |
652.00000 +0.00 |
658.00 | 648.19 | 653.50 | 6,828 |
| 20 Aug 14 |
652.00000 +12.75 |
655.00 | 650.29 | 655.00 | 5,482 |
| 19 Aug 14 |
639.25000 +3.75 |
639.25 | 636.25 | 636.25 | 881 |
| 18 Aug 14 |
635.50000 -6.25 |
636.41 | 635.50 | 635.50 | 826 |
| 15 Aug 14 |
641.75000 +6.25 |
645.00 | 641.75 | 642.50 | 25,647 |
| 14 Aug 14 |
635.50000 +0.50 |
649.50 | 635.50 | 649.50 | 370 |
| 13 Aug 14 |
635.00000 -2.50 |
649.50 | 635.00 | 649.50 | 1,707 |
| 12 Aug 14 |
637.50000 +1.00 |
645.00 | 637.50 | 637.50 | 117 |
| 11 Aug 14 |
636.50000 +0.00 |
646.00 | 635.50 | 635.50 | 3,836 |
| 08 Aug 14 |
636.50000 -12.00 |
648.50 | 635.00 | 636.50 | 8,164 |
| 07 Aug 14 |
648.50000 -5.00 |
650.50 | 640.50 | 649.50 | 1,862 |
| 06 Aug 14 |
653.50000 +9.00 |
653.50 | 638.00 | 653.50 | 3,028 |
| 05 Aug 14 |
644.50000 +7.00 |
649.00 | 638.00 | 638.00 | 2,200 |
| 04 Aug 14 |
637.50000 +2.00 |
641.00 | 635.50 | 635.50 | 1,653 |
| 01 Aug 14 |
635.50000 -5.00 |
650.00 | 635.00 | 635.50 | 5,224 |
| 31 Jul 14 |
640.50000 +0.00 |
651.00 | 640.50 | 640.50 | 31,460 |
| 30 Jul 14 |
640.50000 -12.50 |
654.50 | 640.50 | 640.50 | 2,462 |
| 29 Jul 14 |
653.00000 +7.50 |
654.50 | 640.00 | 640.00 | 2,790 |
| 28 Jul 14 |
645.50000 +7.50 |
654.50 | 635.00 | 638.00 | 15,384 |
| 25 Jul 14 |
638.00000 -7.50 |
648.76 | 638.00 | 646.00 | 6,523 |
| 24 Jul 14 |
645.50000 -14.00 |
654.88 | 645.00 | 650.50 | 81,986 |
| 23 Jul 14 |
659.50000 -1.50 |
660.00 | 650.00 | 650.50 | 11,755 |
| 22 Jul 14 |
661.00000 +5.50 |
665.00 | 650.00 | 650.50 | 7,145 |
| 21 Jul 14 |
655.50000 -14.00 |
670.00 | 650.00 | 670.00 | 926 |
| 18 Jul 14 |
669.50000 +13.00 |
669.50 | 653.00 | 653.00 | 5,539 |
| 17 Jul 14 |
656.50000 -5.50 |
659.04 | 653.72 | 655.34 | 2,599 |
| 16 Jul 14 |
662.00000 +1.50 |
663.33 | 661.50 | 662.00 | 150,668 |
| 15 Jul 14 |
660.50000 +7.00 |
660.50 | 655.34 | 655.34 | 3,130 |
| 14 Jul 14 |
653.50000 +0.00 |
662.50 | 653.00 | 653.50 | 9,003 |
| 11 Jul 14 |
653.50000 -1.50 |
654.72 | 653.50 | 653.50 | 1,355 |
| 10 Jul 14 |
655.00000 -15.00 |
666.34 | 655.00 | 665.50 | 2,583 |
| 09 Jul 14 |
670.00000 -10.00 |
671.00 | 665.50 | 665.50 | 1,794 |
| 08 Jul 14 |
680.00000 +0.00 |
683.00 | 676.75 | 683.00 | 308,556 |
| 07 Jul 14 |
680.00000 +4.00 |
689.50 | 670.50 | 689.50 | 363 |
| 04 Jul 14 |
676.00000 +0.00 |
682.00 | 670.50 | 670.50 | 28,425 |
| 03 Jul 14 |
676.00000 +0.50 |
680.73 | 670.00 | 670.00 | 570 |
| 02 Jul 14 |
675.50000 -9.00 |
685.00 | 675.50 | 685.00 | 3,102 |
| 01 Jul 14 |
684.50000 -5.00 |
689.50 | 680.00 | 689.50 | 108,640 |
| 30 Jun 14 |
689.50000 +0.00 |
690.00 | 687.00 | 689.50 | 2,397 |
| 27 Jun 14 |
689.50000 +0.00 |
690.00 | 677.50 | 689.50 | 3,802 |
| 26 Jun 14 |
689.50000 +4.50 |
690.00 | 680.00 | 683.00 | 4,547 |
| 25 Jun 14 |
685.00000 +2.50 |
685.00 | 676.00 | 682.50 | 7,099 |
| 24 Jun 14 |
682.50000 -4.50 |
684.50 | 675.12 | 680.00 | 9,181 |
| 23 Jun 14 |
687.00000 +19.00 |
689.50 | 665.07 | 674.50 | 7,746 |
| 20 Jun 14 |
668.00000 +4.50 |
675.00 | 664.00 | 669.50 | 20,899 |
| 19 Jun 14 |
663.50000 -4.00 |
669.00 | 663.00 | 663.50 | 7,547 |
| 18 Jun 14 |
667.50000 +6.00 |
667.50 | 658.16 | 661.50 | 105,110 |
| 17 Jun 14 |
661.50000 -3.50 |
664.25 | 661.00 | 661.00 | 7,926 |
| 16 Jun 14 |
665.00000 +4.50 |
665.00 | 660.50 | 664.50 | 5,026 |
| 13 Jun 14 |
660.50000 -16.00 |
677.00 | 657.00 | 677.00 | 8,620 |
| 12 Jun 14 |
676.50000 +1.50 |
685.00 | 664.08 | 685.00 | 4,888 |
| 11 Jun 14 |
675.00000 +9.50 |
680.00 | 663.34 | 680.00 | 210,446 |
| 10 Jun 14 |
665.50000 +0.00 |
679.53 | 665.50 | 665.50 | 2,128 |
| 09 Jun 14 |
665.50000 +0.00 |
675.00 | 664.36 | 665.00 | 4,309 |
| 06 Jun 14 |
665.50000 -16.50 |
685.00 | 665.00 | 685.00 | 6,429 |
| 05 Jun 14 |
682.00000 +44.50 |
685.00 | 642.88 | 650.00 | 169,626 |
| 04 Jun 14 |
637.50000 -2.50 |
643.90 | 634.53 | 643.90 | 2,918 |
| 03 Jun 14 |
640.00000 +7.25 |
644.50 | 632.53 | 644.50 | 3,721 |
| 30 May 14 |
632.75000 +0.25 |
638.61 | 632.75 | 638.61 | 3,125 |
| 27 May 14 |
632.50000 -0.50 |
639.50 | 632.50 | 639.50 | 997 |
| 23 May 14 |
633.00000 +4.50 |
640.00 | 625.00 | 640.00 | 6,915 |
| 22 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 625.00 | 466 |
| 21 May 14 |
628.50000 +0.00 |
628.50 | 625.00 | 625.00 | 27 |
| 20 May 14 |
628.50000 +0.00 |
628.50 | 625.00 | 625.00 | 30 |
| 19 May 14 |
628.50000 +1.50 |
632.00 | 625.00 | 625.00 | 57 |
| 16 May 14 |
627.00000 -0.50 |
632.00 | 625.00 | 625.00 | 7,070 |
| 15 May 14 |
627.50000 -1.00 |
630.00 | 625.00 | 625.00 | 3,806 |
| 14 May 14 |
628.50000 +3.50 |
630.00 | 627.00 | 630.00 | 1,642 |
| 13 May 14 |
625.00000 -3.50 |
632.00 | 625.00 | 632.00 | 44 |
| 12 May 14 |
628.50000 -1.50 |
628.50 | 627.00 | 627.00 | 4,150 |
| 09 May 14 |
630.00000 +1.50 |
632.00 | 626.40 | 632.00 | 2,373 |
| 08 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 632.00 | 193 |
| 07 May 14 |
628.50000 +0.00 |
632.00 | 625.00 | 632.00 | 1,415 |
| 06 May 14 |
628.50000 +0.00 |
629.90 | 628.50 | 629.90 | 78 |
| 02 May 14 |
628.50000 -11.00 |
629.90 | 626.40 | 626.40 | 2,529 |
| 30 Apr 14 |
639.50000 +7.25 |
639.50 | 628.40 | 639.50 | 5,073 |
| 29 Apr 14 |
632.25000 -7.75 |
632.25 | 625.50 | 625.50 | 250 |
| 28 Apr 14 |
640.00000 +7.50 |
640.00 | 628.40 | 640.00 | 1,800 |
| 25 Apr 14 |
632.50000 +0.75 |
634.00 | 628.40 | 634.00 | 1,420 |
| 24 Apr 14 |
631.75000 -8.25 |
633.00 | 626.00 | 626.00 | 1,599 |
| 23 Apr 14 |
640.00000 +7.75 |
640.00 | 640.00 | 640.00 | 583 |
| 22 Apr 14 |
632.25000 -0.25 |
632.25 | 626.00 | 626.00 | 293 |
| 16 Apr 14 |
632.50000 +7.00 |
632.50 | 625.00 | 625.00 | 1,224 |
| 15 Apr 14 |
625.50000 -1.00 |
634.25 | 625.50 | 625.50 | 3,358 |
| 14 Apr 14 |
626.50000 -8.50 |
637.15 | 625.00 | 635.00 | 15,888 |
| 11 Apr 14 |
635.00000 +4.50 |
635.00 | 630.59 | 635.00 | 2,132 |
| 10 Apr 14 |
630.50000 +0.00 |
630.50 | 630.00 | 630.00 | 707 |
| 09 Apr 14 |
630.50000 -9.00 |
640.00 | 628.50 | 640.00 | 1,154 |
| 08 Apr 14 |
639.50000 +5.50 |
640.00 | 630.00 | 640.00 | 1,294 |
| 07 Apr 14 |
634.00000 +0.00 |
637.00 | 628.00 | 628.00 | 7,748 |
| 04 Apr 14 |
634.00000 +1.00 |
634.00 | 628.00 | 628.00 | 4,582 |
| 03 Apr 14 |
633.00000 -6.50 |
638.00 | 628.00 | 628.00 | 8,004 |
| 02 Apr 14 |
639.50000 +5.00 |
639.50 | 635.00 | 635.00 | 8,952 |
| 01 Apr 14 |
634.50000 +0.00 |
634.50 | 627.00 | 634.50 | 6,190 |
| 31 Mar 14 |
634.50000 +6.00 |
634.50 | 626.50 | 634.00 | 2,795 |
| 28 Mar 14 |
628.50000 +1.00 |
630.18 | 626.75 | 630.18 | 1,659 |
| 27 Mar 14 |
627.50000 -4.00 |
628.50 | 627.50 | 627.50 | 1,350,001 |
| 26 Mar 14 |
631.50000 -2.50 |
632.00 | 627.50 | 630.00 | 9,013 |
| 25 Mar 14 |
634.00000 +3.50 |
634.00 | 627.00 | 634.00 | 2,861 |
| 24 Mar 14 |
630.50000 +5.50 |
630.50 | 625.50 | 625.50 | 2,402 |
| 21 Mar 14 |
625.00000 -5.00 |
629.88 | 625.00 | 629.00 | 1,418 |
| 20 Mar 14 |
630.00000 -2.50 |
632.00 | 629.50 | 630.00 | 19,310 |
| 19 Mar 14 |
632.50000 -1.50 |
639.62 | 630.00 | 639.62 | 4,842 |
| 18 Mar 14 |
634.00000 -11.00 |
639.62 | 634.00 | 635.00 | 4,542 |
| 17 Mar 14 |
645.00000 +10.00 |
645.00 | 635.00 | 635.00 | 51,359 |
| 14 Mar 14 |
635.00000 -18.50 |
641.00 | 610.50 | 640.50 | 23,627 |
| 13 Mar 14 |
653.50000 -15.75 |
655.50 | 643.00 | 655.00 | 3,021 |
| 11 Mar 14 |
669.25000 -1.75 |
669.25 | 660.60 | 662.50 | 1,076 |
| 10 Mar 14 |
671.00000 +0.00 |
671.00 | 662.02 | 671.00 | 2,001 |
| 07 Mar 14 |
671.00000 +8.00 |
671.00 | 663.00 | 663.00 | 3,192 |
| 06 Mar 14 |
663.00000 -17.00 |
674.00 | 662.50 | 662.50 | 2,084 |
| 04 Mar 14 |
680.00000 +5.00 |
680.00 | 663.00 | 677.00 | 21,820 |
| 03 Mar 14 |
675.00000 +10.00 |
675.00 | 661.00 | 675.00 | 2,443 |
| 28 Feb 14 |
665.00000 +0.00 |
675.00 | 661.00 | 675.00 | 2,544 |
| 27 Feb 14 |
665.00000 -12.00 |
665.20 | 665.00 | 665.15 | 9,152 |
| 26 Feb 14 |
677.00000 +11.50 |
677.00 | 665.02 | 677.00 | 2,533 |
| 25 Feb 14 |
665.50000 -4.50 |
665.50 | 665.00 | 665.50 | 362 |
| 24 Feb 14 |
670.00000 +2.50 |
671.00 | 664.50 | 670.00 | 5,047 |
| 21 Feb 14 |
667.50000 -7.50 |
672.49 | 667.00 | 667.50 | 12,037 |
| 20 Feb 14 |
675.00000 -1.50 |
675.00 | 666.25 | 675.00 | 2,549 |
| 19 Feb 14 |
676.50000 +7.00 |
676.50 | 670.00 | 675.00 | 10,700 |
| 18 Feb 14 |
669.50000 +17.50 |
670.00 | 656.10 | 658.50 | 6,658 |
| 17 Feb 14 |
652.00000 -9.00 |
670.00 | 652.00 | 652.00 | 1,018 |
| 14 Feb 14 |
661.00000 -5.00 |
665.72 | 655.09 | 660.00 | 14,331 |
| 13 Feb 14 |
666.00000 -8.50 |
671.43 | 666.00 | 671.43 | 8 |
| 12 Feb 14 |
674.50000 +3.50 |
674.50 | 661.88 | 667.00 | 4,521 |
| 11 Feb 14 |
671.00000 -3.50 |
673.00 | 662.75 | 667.00 | 1,734 |
| 10 Feb 14 |
674.50000 +3.00 |
680.00 | 668.00 | 680.00 | 20,348 |
| 07 Feb 14 |
671.50000 -0.50 |
671.50 | 660.00 | 660.50 | 1,563 |
| 06 Feb 14 |
672.00000 +1.00 |
672.00 | 663.85 | 669.00 | 6,981 |
| 05 Feb 14 |
671.00000 -0.50 |
671.00 | 661.00 | 661.00 | 5,203 |
| 04 Feb 14 |
671.50000 +2.50 |
683.00 | 660.50 | 683.00 | 15,790 |
| 03 Feb 14 |
669.00000 -4.50 |
678.00 | 664.88 | 678.00 | 1,486 |
| 31 Jan 14 |
673.50000 -1.75 |
683.00 | 669.13 | 683.00 | 6,699 |
| 30 Jan 14 |
675.25000 -7.25 |
683.00 | 669.08 | 675.00 | 5,503 |
| 29 Jan 14 |
682.50000 +13.00 |
683.00 | 667.50 | 670.00 | 6,198 |
| 28 Jan 14 |
669.50000 +15.00 |
669.50 | 653.60 | 655.00 | 994,715 |
| 27 Jan 14 |
654.50000 +2.00 |
660.00 | 650.00 | 660.00 | 1,837 |
| 24 Jan 14 |
652.50000 -7.00 |
652.50 | 649.10 | 649.10 | 2,194 |
| 23 Jan 14 |
659.50000 +7.00 |
659.50 | 649.00 | 649.50 | 8,661 |
| 22 Jan 14 |
652.50000 +1.50 |
652.50 | 648.00 | 648.00 | 5,200 |
| 21 Jan 14 |
651.00000 -4.00 |
655.00 | 650.00 | 655.00 | 15,857 |
| 20 Jan 14 |
655.00000 +9.50 |
655.00 | 650.00 | 655.00 | 2,097 |
| 17 Jan 14 |
645.50000 +0.00 |
652.00 | 645.50 | 645.50 | 5,047 |
| 16 Jan 14 |
645.50000 -1.50 |
647.00 | 645.00 | 645.00 | 4,506 |
| 15 Jan 14 |
647.00000 -20.50 |
678.53 | 647.00 | 677.00 | 21,429 |
| 14 Jan 14 |
667.50000 -20.50 |
684.00 | 667.50 | 684.00 | 5,709 |
| 13 Jan 14 |
688.00000 +9.50 |
690.00 | 662.21 | 685.00 | 7,297 |
| 10 Jan 14 |
678.50000 +0.00 |
678.50 | 673.00 | 673.50 | 4,330 |
| 09 Jan 14 |
678.50000 +0.00 |
684.38 | 678.50 | 684.38 | 1,884 |
| 08 Jan 14 |
678.50000 +12.50 |
685.00 | 672.76 | 685.00 | 21,134 |
| 07 Jan 14 |
666.00000 -4.50 |
685.00 | 666.00 | 680.00 | 6,860 |
| 06 Jan 14 |
670.50000 -5.50 |
685.00 | 670.50 | 670.50 | 40,228 |
| 03 Jan 14 |
676.00000 +10.00 |
688.00 | 673.30 | 676.00 | 4,854 |
| 31 Dec 13 |
666.00000 -2.25 |
679.00 | 665.50 | 665.50 | 812 |
| 30 Dec 13 |
668.25000 +9.75 |
676.50 | 662.37 | 676.50 | 2,900 |
| 27 Dec 13 |
658.50000 -14.00 |
667.90 | 658.00 | 663.00 | 13,786 |
| 24 Dec 13 |
672.50000 -2.50 |
675.16 | 665.50 | 665.50 | 4,218 |
| 23 Dec 13 |
675.00000 -8.50 |
686.00 | 672.06 | 680.00 | 8,259 |
| 20 Dec 13 |
683.50000 +33.50 |
690.00 | 653.90 | 655.00 | 26,308 |
| 19 Dec 13 |
650.00000 +22.50 |
655.00 | 629.34 | 635.00 | 29,796 |
| 18 Dec 13 |
627.50000 -2.50 |
633.00 | 627.50 | 633.00 | 2,000 |
| 17 Dec 13 |
630.00000 +0.00 |
635.00 | 624.00 | 628.00 | 14,441 |
| 16 Dec 13 |
630.00000 +37.50 |
630.00 | 586.50 | 586.50 | 18,424 |
| 13 Dec 13 |
592.50000 +4.75 |
600.00 | 590.00 | 595.00 | 11,837 |
| 12 Dec 13 |
587.75000 +16.75 |
593.63 | 566.00 | 566.00 | 8,659 |
| 11 Dec 13 |
571.00000 -2.50 |
580.00 | 571.00 | 571.00 | 295 |
| 10 Dec 13 |
573.50000 -4.00 |
581.10 | 571.00 | 580.00 | 14,543 |
| 09 Dec 13 |
577.50000 +19.50 |
577.50 | 564.85 | 570.00 | 11,716 |
| 06 Dec 13 |
558.00000 +2.50 |
564.85 | 558.00 | 564.85 | 1,923 |
| 05 Dec 13 |
555.50000 -11.00 |
565.84 | 555.50 | 556.50 | 10,049 |
| 04 Dec 13 |
566.50000 +0.00 |
566.75 | 554.20 | 566.50 | 4,451 |
| 03 Dec 13 |
566.50000 +7.00 |
566.50 | 556.90 | 560.00 | 8,487 |
| 02 Dec 13 |
559.50000 +13.50 |
559.50 | 539.13 | 550.00 | 11,441 |
| 29 Nov 13 |
546.00000 +7.00 |
547.75 | 539.00 | 539.00 | 3,809 |
| 28 Nov 13 |
539.00000 -3.50 |
547.50 | 537.00 | 537.50 | 13,810 |
| 27 Nov 13 |
542.50000 +7.50 |
547.75 | 537.20 | 546.80 | 5,024 |
| 26 Nov 13 |
535.00000 +31.25 |
547.26 | 514.50 | 520.00 | 170,478 |
| 25 Nov 13 |
503.75000 +2.25 |
504.20 | 500.00 | 504.20 | 7,380 |
| 22 Nov 13 |
501.50000 -1.00 |
504.10 | 495.25 | 495.25 | 1,682 |
| 21 Nov 13 |
502.50000 +5.50 |
502.50 | 498.50 | 502.50 | 1,558 |
| 20 Nov 13 |
497.00000 -7.00 |
498.10 | 497.00 | 497.50 | 2,140 |
| 19 Nov 13 |
504.00000 -5.50 |
504.00 | 498.00 | 498.00 | 2,846 |
| 18 Nov 13 |
509.50000 +6.38 |
509.50 | 497.41 | 509.50 | 2,595 |
| 15 Nov 13 |
503.12500 +3.00 |
504.20 | 500.00 | 504.20 | 51,686 |
| 14 Nov 13 |
500.12500 -0.38 |
504.30 | 497.41 | 497.41 | 6,044 |
| 13 Nov 13 |
500.50000 +0.00 |
500.50 | 491.05 | 491.50 | 2,761 |
| 12 Nov 13 |
500.50000 -2.00 |
502.69 | 498.00 | 498.00 | 7,715 |
| 11 Nov 13 |
502.50000 +8.50 |
504.69 | 495.00 | 495.00 | 1,664 |
| 08 Nov 13 |
494.00000 -16.00 |
502.80 | 494.00 | 502.80 | 1,711 |
| 07 Nov 13 |
510.00000 +8.50 |
510.00 | 497.00 | 510.00 | 11,287 |
| 06 Nov 13 |
501.50000 +6.50 |
503.97 | 501.50 | 503.88 | 730 |
| 05 Nov 13 |
495.00000 +1.00 |
500.05 | 494.10 | 500.05 | 1,969 |
| 04 Nov 13 |
494.00000 +3.00 |
494.00 | 490.25 | 490.25 | 64 |
| 01 Nov 13 |
491.00000 -6.50 |
499.37 | 490.16 | 490.25 | 10,230 |
| 31 Oct 13 |
497.50000 -3.00 |
497.50 | 494.01 | 494.01 | 5,285 |
| 30 Oct 13 |
500.50000 +2.00 |
500.50 | 494.01 | 494.01 | 1,000 |
| 28 Oct 13 |
498.50000 -6.50 |
499.50 | 494.00 | 499.50 | 2,719 |
| 25 Oct 13 |
505.00000 +5.00 |
505.00 | 494.00 | 502.89 | 6,629 |
| 24 Oct 13 |
500.00000 +6.00 |
500.00 | 494.00 | 494.00 | 5,000 |
| 23 Oct 13 |
494.00000 -12.00 |
500.60 | 494.00 | 500.00 | 11,541 |
| 22 Oct 13 |
506.00000 +0.00 |
506.00 | 496.11 | 500.00 | 5,370 |
| 21 Oct 13 |
506.00000 +1.00 |
506.00 | 503.00 | 503.00 | 800 |
| 18 Oct 13 |
505.00000 +3.50 |
506.31 | 500.00 | 500.00 | 912 |
| 17 Oct 13 |
501.50000 -3.50 |
507.27 | 500.00 | 500.00 | 1,305 |
| 16 Oct 13 |
505.00000 -5.00 |
507.50 | 496.14 | 500.00 | 4,651 |
| 15 Oct 13 |
510.00000 +12.00 |
510.00 | 501.07 | 505.00 | 16,540 |
| 14 Oct 13 |
498.00000 -0.50 |
498.00 | 485.63 | 495.00 | 4,615 |
| 11 Oct 13 |
498.50000 -1.00 |
503.70 | 498.50 | 500.00 | 16,525 |
| 10 Oct 13 |
499.50000 +0.00 |
500.00 | 499.50 | 500.00 | 2,177 |
| 09 Oct 13 |
499.50000 +6.88 |
500.00 | 497.50 | 497.50 | 6,810 |
| 08 Oct 13 |
492.62500 +0.50 |
494.00 | 491.50 | 494.00 | 22,524 |
| 07 Oct 13 |
492.12500 -0.13 |
496.50 | 492.13 | 496.50 | 402 |
| 04 Oct 13 |
492.25000 +1.25 |
497.00 | 491.00 | 497.00 | 7,509 |
| 03 Oct 13 |
491.00000 -2.25 |
498.00 | 491.00 | 498.00 | 1,791 |
| 02 Oct 13 |
493.25000 +3.25 |
493.25 | 490.25 | 490.25 | 2 |
| 01 Oct 13 |
490.00000 -3.50 |
497.82 | 490.00 | 490.25 | 145,207 |
| 30 Sep 13 |
493.50000 +5.50 |
495.50 | 488.25 | 488.25 | 10,444 |
| 27 Sep 13 |
488.00000 -5.38 |
495.50 | 488.00 | 492.00 | 62,344 |
| 26 Sep 13 |
493.37500 -1.13 |
493.88 | 493.25 | 493.25 | 1,533 |
| 25 Sep 13 |
494.50000 -2.75 |
494.50 | 493.50 | 493.50 | 419 |
| 24 Sep 13 |
497.25000 +13.00 |
498.00 | 481.14 | 498.00 | 8,538 |
| 23 Sep 13 |
484.25000 -14.75 |
491.31 | 483.00 | 486.75 | 3,482 |
| 20 Sep 13 |
499.00000 +9.00 |
499.00 | 480.00 | 485.00 | 20,265 |
| 19 Sep 13 |
490.00000 +12.00 |
495.00 | 482.00 | 490.00 | 19,752 |
| 18 Sep 13 |
478.00000 +10.00 |
490.00 | 474.25 | 480.00 | 17,350 |
| 17 Sep 13 |
468.00000 -6.00 |
474.95 | 468.00 | 474.00 | 13,683 |
| 16 Sep 13 |
474.00000 +5.25 |
475.00 | 469.69 | 470.00 | 129,135 |
| 13 Sep 13 |
468.75000 +0.75 |
470.00 | 466.25 | 470.00 | 5,265 |
| 12 Sep 13 |
468.00000 +3.00 |
470.00 | 460.00 | 461.75 | 6,252 |
| 11 Sep 13 |
465.00000 +0.00 |
468.00 | 460.00 | 460.00 | 7,283 |
| 10 Sep 13 |
465.00000 +16.00 |
465.00 | 457.31 | 458.00 | 12,179 |
| 09 Sep 13 |
449.00000 -2.50 |
458.00 | 446.00 | 458.00 | 3,381 |
| 06 Sep 13 |
451.50000 +4.00 |
455.00 | 446.00 | 455.00 | 11,901 |
| 05 Sep 13 |
447.50000 +2.50 |
454.50 | 441.00 | 441.00 | 3,506 |
| 04 Sep 13 |
445.00000 +5.50 |
445.25 | 435.75 | 435.75 | 8,971 |
| 03 Sep 13 |
439.50000 +4.50 |
442.50 | 439.50 | 439.50 | 5,000 |
| 30 Aug 13 |
435.00000 +1.00 |
442.08 | 435.00 | 435.25 | 32,043 |
| 29 Aug 13 |
434.00000 -3.00 |
438.30 | 431.25 | 431.25 | 9,285 |
| 28 Aug 13 |
437.00000 +7.00 |
440.00 | 432.00 | 440.00 | 11,861 |
| 27 Aug 13 |
430.00000 -5.00 |
439.90 | 430.00 | 432.69 | 5,599 |
| 23 Aug 13 |
435.00000 +0.00 |
439.90 | 435.00 | 438.34 | 2,711 |
| 22 Aug 13 |
435.00000 +2.50 |
438.34 | 432.50 | 432.50 | 72,401 |
| 21 Aug 13 |
432.50000 +2.50 |
437.49 | 432.50 | 437.49 | 2,848 |
| 20 Aug 13 |
430.00000 +1.50 |
435.00 | 426.25 | 426.25 | 44,135 |
| 19 Aug 13 |
428.50000 -2.50 |
428.50 | 428.05 | 428.05 | 1,290 |
| 16 Aug 13 |
431.00000 +9.00 |
435.95 | 428.00 | 435.95 | 2,267 |
| 15 Aug 13 |
422.00000 -5.00 |
427.76 | 422.00 | 427.62 | 4,455 |
| 14 Aug 13 |
427.00000 -0.50 |
436.00 | 421.26 | 425.00 | 27,232 |
| 13 Aug 13 |
427.50000 +12.75 |
433.50 | 422.00 | 422.00 | 9,265 |
| 12 Aug 13 |
414.75000 +0.50 |
422.00 | 414.75 | 420.00 | 19,136 |
| 09 Aug 13 |
414.25000 +0.75 |
419.89 | 411.75 | 419.89 | 5,771 |
| 08 Aug 13 |
413.50000 +0.00 |
420.00 | 413.50 | 419.87 | 1,222 |
| 07 Aug 13 |
413.50000 -1.50 |
420.00 | 410.00 | 420.00 | 8,831 |
| 06 Aug 13 |
415.00000 +7.50 |
420.00 | 414.85 | 414.85 | 9,625 |
| 05 Aug 13 |
407.50000 -3.50 |
415.00 | 407.50 | 410.00 | 2,566 |
| 02 Aug 13 |
411.00000 +3.50 |
414.50 | 408.10 | 414.50 | 2,914 |
| 01 Aug 13 |
407.50000 +0.00 |
414.85 | 400.00 | 400.00 | 40,782 |
| 31 Jul 13 |
407.50000 +6.00 |
415.00 | 407.50 | 415.00 | 25,464 |
| 30 Jul 13 |
401.50000 -2.50 |
414.61 | 400.25 | 400.25 | 37,702 |
| 29 Jul 13 |
404.00000 -8.50 |
415.00 | 403.94 | 415.00 | 57,136 |
| 26 Jul 13 |
412.50000 +3.63 |
412.50 | 410.00 | 410.80 | 12,314 |
| 25 Jul 13 |
408.87500 +8.38 |
413.08 | 408.88 | 412.84 | 53,831 |
| 24 Jul 13 |
400.50000 -1.00 |
410.00 | 400.50 | 406.24 | 412,452 |
| 23 Jul 13 |
401.50000 +12.00 |
410.00 | 385.00 | 397.00 | 26,169 |
| 22 Jul 13 |
389.50000 +2.25 |
394.93 | 389.50 | 394.93 | 702 |
| 19 Jul 13 |
387.25000 +2.25 |
393.94 | 387.25 | 393.00 | 2,939 |
| 18 Jul 13 |
385.00000 -2.50 |
385.00 | 383.25 | 383.50 | 4,091 |
| 17 Jul 13 |
387.50000 -1.50 |
387.50 | 383.23 | 383.23 | 872 |
| 16 Jul 13 |
389.00000 -0.50 |
389.00 | 380.92 | 380.92 | 1,097 |
| 15 Jul 13 |
389.50000 +0.13 |
390.00 | 382.25 | 382.25 | 10,927 |
| 12 Jul 13 |
389.37500 +6.13 |
389.38 | 383.00 | 383.00 | 25,800 |
| 11 Jul 13 |
383.25000 -13.75 |
395.00 | 383.25 | 395.00 | 4,985 |
| 10 Jul 13 |
397.00000 +11.00 |
397.00 | 386.00 | 386.00 | 1,298 |
| 09 Jul 13 |
386.00000 +0.00 |
393.88 | 386.00 | 390.00 | 47,379 |
| 08 Jul 13 |
386.00000 +11.63 |
396.00 | 380.00 | 380.00 | 23,320 |
| 05 Jul 13 |
374.37500 -0.63 |
378.75 | 374.38 | 377.75 | 1,140 |
| 04 Jul 13 |
375.00000 +9.75 |
380.00 | 371.50 | 371.50 | 4,027 |
| 03 Jul 13 |
365.25000 -4.75 |
379.80 | 365.25 | 375.00 | 2,072 |
| 02 Jul 13 |
370.00000 +6.50 |
375.00 | 367.13 | 367.13 | 3,971 |
| 01 Jul 13 |
363.50000 -3.50 |
370.00 | 362.00 | 362.00 | 4,846 |
| 28 Jun 13 |
367.00000 +13.75 |
367.00 | 360.00 | 360.00 | 16,313 |
| 27 Jun 13 |
353.25000 -2.75 |
358.50 | 352.25 | 352.25 | 5,686 |
| 26 Jun 13 |
356.00000 +0.00 |
356.00 | 352.00 | 352.00 | 274 |
| 25 Jun 13 |
356.00000 +3.00 |
358.89 | 352.00 | 352.00 | 1,024 |
| 24 Jun 13 |
353.00000 -0.25 |
354.19 | 352.00 | 352.25 | 3,131 |
| 21 Jun 13 |
353.25000 +1.75 |
358.00 | 353.25 | 358.00 | 1,433 |
| 20 Jun 13 |
351.50000 -0.75 |
358.00 | 350.25 | 350.25 | 108,832 |
| 19 Jun 13 |
352.25000 -3.25 |
352.50 | 352.25 | 352.25 | 6 |
| 18 Jun 13 |
355.50000 -0.50 |
359.10 | 355.50 | 359.10 | 2,000 |
| 17 Jun 13 |
356.00000 +3.25 |
359.40 | 352.75 | 358.63 | 3,482 |
| 14 Jun 13 |
352.75000 -3.63 |
357.90 | 352.75 | 357.90 | 1,067 |
| 13 Jun 13 |
356.37500 +4.38 |
356.38 | 354.20 | 354.20 | 1,000 |
| 12 Jun 13 |
352.00000 -0.50 |
360.00 | 352.00 | 355.00 | 10,942 |
| 11 Jun 13 |
352.50000 +1.50 |
362.98 | 351.00 | 352.25 | 15,798 |
| 10 Jun 13 |
351.00000 -5.50 |
364.57 | 351.00 | 363.00 | 6,220 |
| 07 Jun 13 |
356.50000 +4.50 |
360.00 | 350.00 | 350.00 | 3,319 |
| 06 Jun 13 |
352.00000 -2.00 |
360.00 | 352.00 | 352.25 | 276,896 |
| 05 Jun 13 |
354.00000 +2.00 |
359.00 | 353.00 | 359.00 | 298,383 |
| 04 Jun 13 |
352.00000 +14.00 |
358.25 | 351.25 | 357.00 | 241,643 |
| 03 Jun 13 |
338.00000 -10.00 |
338.25 | 338.00 | 338.25 | 60 |
| 31 May 13 |
348.00000 +4.00 |
351.12 | 345.12 | 351.12 | 4,550 |
| 30 May 13 |
344.00000 +0.50 |
349.00 | 344.00 | 349.00 | 1,650 |
| 28 May 13 |
343.50000 +0.00 |
350.00 | 340.00 | 350.00 | 1,009 |
| 23 May 13 |
343.50000 -0.50 |
349.00 | 339.04 | 339.04 | 952 |
| 22 May 13 |
344.00000 -1.00 |
345.94 | 338.98 | 345.00 | 7,856 |
| 21 May 13 |
345.00000 +5.38 |
345.00 | 336.01 | 345.00 | 967 |
| 20 May 13 |
339.62500 +0.63 |
344.50 | 334.25 | 334.25 | 4,863 |
| 17 May 13 |
339.00000 +5.00 |
339.00 | 334.00 | 334.00 | 1,689 |
| 16 May 13 |
334.00000 +1.00 |
334.00 | 333.25 | 333.25 | 2 |
| 15 May 13 |
333.00000 +0.00 |
333.50 | 333.00 | 333.25 | 530 |
| 14 May 13 |
333.00000 -2.00 |
342.06 | 333.00 | 333.25 | 252 |
| 13 May 13 |
335.00000 -5.00 |
339.00 | 333.25 | 333.25 | 12,892 |
| 10 May 13 |
340.00000 +7.00 |
340.00 | 336.75 | 336.75 | 59 |
| 09 May 13 |
333.00000 +2.00 |
333.00 | 331.25 | 331.25 | 2 |
| 08 May 13 |
331.00000 +0.00 |
331.00 | 328.25 | 328.25 | 4 |
| 07 May 13 |
331.00000 +1.00 |
338.00 | 331.00 | 331.00 | 947 |
| 03 May 13 |
330.00000 -7.00 |
331.00 | 330.00 | 331.00 | 883 |
| 02 May 13 |
337.00000 -3.00 |
337.00 | 337.00 | 337.00 | 286 |
| 01 May 13 |
340.00000 +0.00 |
340.00 | 339.00 | 339.00 | 395 |
| 30 Apr 13 |
340.00000 +5.88 |
340.00 | 331.19 | 331.19 | 879 |
| 29 Apr 13 |
334.12500 +0.63 |
338.00 | 331.19 | 335.00 | 2,556 |
| 26 Apr 13 |
333.50000 -0.50 |
340.00 | 333.50 | 340.00 | 1,994 |
| 25 Apr 13 |
334.00000 +0.00 |
340.00 | 334.00 | 340.00 | 1,395 |
| 24 Apr 13 |
334.00000 +0.00 |
340.00 | 332.50 | 340.00 | 1,938 |
| 23 Apr 13 |
334.00000 +0.00 |
340.00 | 334.00 | 340.00 | 5,837 |
| 22 Apr 13 |
334.00000 -3.00 |
335.00 | 334.00 | 335.00 | 2 |
| 19 Apr 13 |
337.00000 -3.00 |
337.00 | 328.25 | 328.25 | 1,523 |
| 18 Apr 13 |
340.00000 +6.00 |
340.00 | 328.50 | 340.00 | 2,986 |
| 17 Apr 13 |
334.00000 -1.75 |
334.25 | 334.00 | 334.25 | 2 |
| 16 Apr 13 |
335.75000 +0.88 |
335.75 | 334.00 | 335.50 | 4 |
| 15 Apr 13 |
334.87500 +1.88 |
338.00 | 334.88 | 337.92 | 2,487 |
| 12 Apr 13 |
333.00000 +1.00 |
338.00 | 333.00 | 338.00 | 1,806 |
| 11 Apr 13 |
332.00000 -5.00 |
337.73 | 329.50 | 331.25 | 4,962 |
| 10 Apr 13 |
337.00000 +1.75 |
337.06 | 330.35 | 337.06 | 642 |
| 09 Apr 13 |
335.25000 +3.25 |
337.50 | 329.42 | 337.50 | 20,042 |
| 08 Apr 13 |
332.00000 +2.00 |
335.00 | 328.50 | 333.75 | 7,796 |
| 05 Apr 13 |
330.00000 -3.00 |
338.00 | 330.00 | 333.25 | 48,148 |
| 04 Apr 13 |
333.00000 -6.00 |
338.53 | 333.00 | 333.25 | 73,123 |
| 03 Apr 13 |
339.00000 -1.75 |
341.00 | 335.00 | 335.00 | 4,025 |
| 02 Apr 13 |
340.75000 -2.25 |
340.75 | 335.00 | 335.00 | 14,015 |
| 28 Mar 13 |
343.00000 +6.13 |
343.00 | 335.00 | 341.50 | 15,339 |
| 27 Mar 13 |
336.87500 -3.88 |
336.88 | 335.50 | 335.50 | 500 |
| 26 Mar 13 |
340.75000 +7.75 |
342.50 | 335.50 | 342.50 | 2,064 |
| 25 Mar 13 |
333.00000 -3.00 |
340.00 | 333.00 | 335.50 | 16,164 |
| 22 Mar 13 |
336.00000 -11.50 |
341.36 | 335.50 | 341.36 | 3,314 |
| 21 Mar 13 |
347.50000 +9.00 |
347.50 | 345.00 | 345.00 | 16,106 |
| 20 Mar 13 |
338.50000 -4.50 |
344.50 | 336.25 | 343.00 | 7,951 |
| 19 Mar 13 |
343.00000 +11.00 |
343.00 | 334.90 | 343.00 | 6,766 |
| 18 Mar 13 |
332.00000 -10.75 |
339.75 | 332.00 | 332.00 | 1,518 |
| 15 Mar 13 |
342.75000 -0.25 |
342.75 | 334.90 | 334.90 | 16,460 |
| 14 Mar 13 |
343.00000 +11.00 |
343.00 | 332.00 | 332.25 | 8,560 |
| 13 Mar 13 |
332.00000 +0.00 |
339.37 | 332.00 | 332.25 | 4,084 |
| 12 Mar 13 |
332.00000 -8.75 |
337.50 | 332.00 | 334.80 | 17,632 |
| 11 Mar 13 |
340.75000 +5.75 |
340.75 | 334.51 | 335.01 | 25,860 |
| 08 Mar 13 |
335.00000 +1.00 |
337.85 | 335.00 | 335.00 | 37,882 |
| 07 Mar 13 |
334.00000 -5.00 |
337.09 | 334.00 | 334.00 | 5,571 |
| 06 Mar 13 |
339.00000 -3.75 |
339.31 | 333.76 | 339.31 | 15,269 |
| 05 Mar 13 |
342.75000 +4.75 |
342.75 | 332.88 | 332.88 | 6,547 |
| 04 Mar 13 |
338.00000 +3.00 |
338.00 | 331.02 | 333.50 | 26,373 |
| 01 Mar 13 |
335.00000 -3.25 |
339.50 | 334.45 | 336.50 | 6,324 |
| 28 Feb 13 |
338.25000 -3.75 |
339.69 | 334.45 | 339.52 | 379 |
| 27 Feb 13 |
342.00000 +4.25 |
342.00 | 334.35 | 334.45 | 6,016 |
| 26 Feb 13 |
337.75000 +2.75 |
340.00 | 333.75 | 334.25 | 11,585 |
| 25 Feb 13 |
335.00000 -1.50 |
343.00 | 335.00 | 336.25 | 6,679 |
| 22 Feb 13 |
336.50000 -8.50 |
342.56 | 336.25 | 336.71 | 11,954 |
| 21 Feb 13 |
345.00000 +5.00 |
345.00 | 337.69 | 342.00 | 3,157 |
| 20 Feb 13 |
340.00000 +3.75 |
342.83 | 338.25 | 338.25 | 3,199 |
| 19 Feb 13 |
336.25000 -6.25 |
344.50 | 335.00 | 343.50 | 41,758 |
| 18 Feb 13 |
342.50000 +12.88 |
344.00 | 336.41 | 338.00 | 33,391 |
| 15 Feb 13 |
329.62500 +0.25 |
330.55 | 327.00 | 327.00 | 547,604 |
| 14 Feb 13 |
329.37500 -8.63 |
330.88 | 328.44 | 330.88 | 13,613 |
| 13 Feb 13 |
338.00000 +5.00 |
338.00 | 327.48 | 333.00 | 6,476 |
| 12 Feb 13 |
333.00000 +0.00 |
333.00 | 327.83 | 331.50 | 7,006 |
| 11 Feb 13 |
333.00000 +0.00 |
333.00 | 326.00 | 328.00 | 14,346 |
| 08 Feb 13 |
333.00000 +6.00 |
333.00 | 328.50 | 331.13 | 477,911 |
| 07 Feb 13 |
327.00000 -1.00 |
333.00 | 327.00 | 331.25 | 8,487 |
| 06 Feb 13 |
328.00000 +0.00 |
330.61 | 325.44 | 330.61 | 6,417 |
| 05 Feb 13 |
328.00000 +2.50 |
330.91 | 328.00 | 329.92 | 3,850 |
| 04 Feb 13 |
325.50000 +7.50 |
329.25 | 321.38 | 329.25 | 7,881 |
| 01 Feb 13 |
318.00000 -2.00 |
332.96 | 318.00 | 326.00 | 21,475 |
| 31 Jan 13 |
320.00000 -0.75 |
324.00 | 317.00 | 323.00 | 25,325 |
| 30 Jan 13 |
320.75000 +4.75 |
323.00 | 315.98 | 320.00 | 24,222 |
| 29 Jan 13 |
316.00000 -0.25 |
319.12 | 315.00 | 315.25 | 41,785 |
| 28 Jan 13 |
316.25000 +0.50 |
316.73 | 313.25 | 313.40 | 42,260 |
| 25 Jan 13 |
315.75000 -6.00 |
324.38 | 308.50 | 319.00 | 112,990 |
| 24 Jan 13 |
321.75000 -6.25 |
330.00 | 318.00 | 327.00 | 41,115 |
| 23 Jan 13 |
328.00000 -2.25 |
332.88 | 328.00 | 329.50 | 3,168 |
| 22 Jan 13 |
330.25000 +3.25 |
333.00 | 328.65 | 329.00 | 3,873 |
| 21 Jan 13 |
327.00000 -4.00 |
333.10 | 327.00 | 327.25 | 10,112 |
| 18 Jan 13 |
331.00000 +18.00 |
334.15 | 314.80 | 320.50 | 51,616 |
| 17 Jan 13 |
313.00000 -7.00 |
323.75 | 313.00 | 323.75 | 18,282 |
| 16 Jan 13 |
320.00000 -2.50 |
323.63 | 316.92 | 322.50 | 9,221 |
| 15 Jan 13 |
322.50000 -9.50 |
328.90 | 319.98 | 325.00 | 49,965 |
| 14 Jan 13 |
332.00000 -9.00 |
338.70 | 330.00 | 335.25 | 20,583 |
| 11 Jan 13 |
341.00000 -4.00 |
345.00 | 338.25 | 344.75 | 24,817 |
| 10 Jan 13 |
345.00000 +2.50 |
346.00 | 340.10 | 342.19 | 2,258 |
| 09 Jan 13 |
342.50000 -2.50 |
346.00 | 341.19 | 346.00 | 29,989 |
| 08 Jan 13 |
345.00000 +1.75 |
345.44 | 344.75 | 344.75 | 913 |
| 07 Jan 13 |
343.25000 -4.25 |
347.00 | 336.87 | 347.00 | 41,078 |
| 04 Jan 13 |
347.50000 +4.50 |
347.50 | 339.00 | 340.00 | 7,487 |
| 03 Jan 13 |
343.00000 -0.75 |
348.50 | 338.35 | 340.00 | 6,063 |
| 02 Jan 13 |
343.75000 +0.25 |
348.45 | 338.35 | 338.35 | 6,685 |
| 31 Dec 12 |
343.50000 +0.50 |
346.25 | 343.50 | 346.25 | 376 |
| 28 Dec 12 |
343.00000 +5.00 |
345.00 | 336.31 | 345.00 | 9,267 |
| 27 Dec 12 |
338.00000 -5.50 |
346.06 | 338.00 | 338.25 | 3,138 |
| 24 Dec 12 |
343.50000 -5.00 |
343.50 | 338.46 | 338.46 | 624 |
| 21 Dec 12 |
348.50000 +5.50 |
348.50 | 338.46 | 348.00 | 2,864 |
| 20 Dec 12 |
343.00000 +0.25 |
348.00 | 338.25 | 340.00 | 10,116 |
| 19 Dec 12 |
342.75000 -3.25 |
347.25 | 342.00 | 346.48 | 5,818 |
| 18 Dec 12 |
346.00000 +3.00 |
348.31 | 340.00 | 340.00 | 10,907 |
| 17 Dec 12 |
343.00000 -1.25 |
346.56 | 340.85 | 346.56 | 7,010 |
| 14 Dec 12 |
344.25000 +4.25 |
344.25 | 340.00 | 340.00 | 4,694 |
| 13 Dec 12 |
340.00000 -8.00 |
346.56 | 340.00 | 342.00 | 4,928 |
| 12 Dec 12 |
348.00000 +8.00 |
348.00 | 342.00 | 345.00 | 14,631 |
| 11 Dec 12 |
340.00000 -10.00 |
348.00 | 340.00 | 340.00 | 24,202 |
| 10 Dec 12 |
350.00000 +6.25 |
350.00 | 337.00 | 340.25 | 6,016 |
| 07 Dec 12 |
343.75000 +3.25 |
347.00 | 341.05 | 347.00 | 16,075 |
| 06 Dec 12 |
340.50000 -2.50 |
345.28 | 340.25 | 340.25 | 10,543 |
| 05 Dec 12 |
343.00000 +0.00 |
348.70 | 340.00 | 348.70 | 17,414 |
| 04 Dec 12 |
343.00000 -0.50 |
349.75 | 340.50 | 349.50 | 51,270 |
| 03 Dec 12 |
343.50000 +3.00 |
348.25 | 340.50 | 340.50 | 33,067 |
| 30 Nov 12 |
340.50000 -6.50 |
349.69 | 340.50 | 344.00 | 24,135 |
| 29 Nov 12 |
347.00000 +6.88 |
349.75 | 334.00 | 342.00 | 17,551 |
| 28 Nov 12 |
340.12500 +4.13 |
348.75 | 334.25 | 348.75 | 83,087 |
| 27 Nov 12 |
336.00000 -1.38 |
343.75 | 334.30 | 343.75 | 7,513 |
| 26 Nov 12 |
337.37500 +0.88 |
340.75 | 337.38 | 338.00 | 967 |
| 23 Nov 12 |
336.50000 +2.50 |
342.02 | 334.35 | 339.00 | 2,043 |
| 21 Nov 12 |
334.00000 -5.25 |
339.00 | 334.00 | 335.25 | 7,356 |
| 20 Nov 12 |
339.25000 +0.00 |
339.25 | 335.25 | 335.25 | 757 |
| 19 Nov 12 |
339.25000 -5.50 |
339.25 | 336.44 | 337.63 | 2,677 |
| 16 Nov 12 |
344.75000 +0.75 |
344.75 | 336.00 | 339.33 | 15,155 |
| 15 Nov 12 |
344.00000 +1.25 |
347.90 | 342.00 | 342.00 | 11,389 |
| 14 Nov 12 |
342.75000 -6.75 |
346.38 | 342.25 | 342.50 | 1,816 |
| 13 Nov 12 |
349.50000 +0.25 |
350.00 | 344.38 | 350.00 | 15,434 |
| 12 Nov 12 |
349.25000 -0.50 |
349.50 | 343.00 | 345.00 | 7,145 |
| 09 Nov 12 |
349.75000 +8.88 |
349.75 | 336.10 | 343.75 | 39,559 |
| 08 Nov 12 |
340.87500 -0.38 |
344.75 | 339.00 | 340.22 | 13,165 |
| 07 Nov 12 |
341.25000 +4.25 |
341.75 | 336.69 | 341.75 | 6,727 |
| 06 Nov 12 |
337.00000 +0.25 |
339.50 | 332.32 | 337.17 | 11,007 |
| 05 Nov 12 |
336.75000 +4.75 |
340.00 | 329.35 | 340.00 | 44,422 |
| 02 Nov 12 |
332.00000 +0.50 |
335.00 | 330.42 | 332.00 | 20,303 |
| 01 Nov 12 |
331.50000 +1.50 |
332.00 | 328.40 | 332.00 | 9,804 |
| 31 Oct 12 |
330.00000 +2.00 |
332.00 | 321.42 | 331.75 | 26,469 |
| 30 Oct 12 |
328.00000 +3.00 |
329.00 | 323.50 | 324.30 | 7,413 |
| 29 Oct 12 |
325.00000 -4.50 |
329.06 | 320.25 | 320.25 | 10,490 |
| 26 Oct 12 |
329.50000 -2.25 |
329.50 | 324.48 | 324.48 | 7,468 |
| 25 Oct 12 |
331.75000 +5.75 |
331.75 | 322.63 | 328.50 | 8,087 |
| 24 Oct 12 |
326.00000 -14.25 |
336.25 | 320.25 | 336.25 | 32,795 |
| 23 Oct 12 |
340.25000 -14.63 |
355.00 | 340.00 | 352.75 | 30,761 |
| 22 Oct 12 |
354.87500 +0.63 |
355.00 | 350.00 | 350.00 | 24,395 |
| 19 Oct 12 |
354.25000 +9.50 |
354.25 | 338.95 | 348.00 | 16,448 |
| 18 Oct 12 |
344.75000 +14.50 |
345.00 | 330.90 | 337.75 | 17,547 |
| 17 Oct 12 |
330.25000 +3.13 |
336.26 | 329.23 | 330.00 | 27,320 |
| 16 Oct 12 |
327.12500 +3.00 |
328.00 | 323.00 | 326.00 | 26,204 |
| 15 Oct 12 |
324.12500 +2.13 |
326.54 | 318.25 | 323.00 | 49,762 |
| 12 Oct 12 |
322.00000 -1.75 |
322.00 | 318.86 | 318.86 | 5,400 |
| 11 Oct 12 |
323.75000 +5.50 |
325.75 | 319.11 | 325.75 | 12,509 |
| 10 Oct 12 |
318.25000 -3.75 |
325.00 | 317.99 | 320.50 | 6,513 |
| 09 Oct 12 |
322.00000 -9.75 |
326.52 | 321.73 | 325.25 | 5,823 |
| 08 Oct 12 |
331.75000 +8.88 |
333.00 | 318.25 | 327.50 | 27,874 |
| 05 Oct 12 |
322.87500 +0.00 |
327.00 | 318.90 | 327.00 | 9,391 |
| 04 Oct 12 |
322.87500 +1.63 |
325.19 | 319.64 | 320.10 | 6,681 |
| 03 Oct 12 |
321.25000 -6.25 |
327.25 | 320.56 | 326.50 | 6,238 |
| 02 Oct 12 |
327.50000 +0.00 |
327.50 | 318.50 | 327.50 | 15,175 |
| 01 Oct 12 |
327.50000 +2.75 |
327.50 | 321.71 | 327.50 | 305,648 |
| 28 Sep 12 |
324.75000 +2.00 |
326.75 | 316.11 | 326.75 | 8,076 |
| 27 Sep 12 |
322.75000 -0.75 |
325.00 | 320.50 | 325.00 | 11,124 |
| 26 Sep 12 |
323.50000 -4.88 |
330.00 | 318.00 | 326.75 | 16,153 |
| 25 Sep 12 |
328.37500 -0.38 |
328.38 | 321.39 | 324.55 | 25,053 |
| 24 Sep 12 |
328.75000 +0.75 |
330.41 | 325.75 | 328.00 | 9,478 |
| 21 Sep 12 |
328.00000 -3.50 |
330.66 | 328.00 | 330.66 | 22,223 |
| 20 Sep 12 |
331.50000 -1.00 |
335.00 | 323.20 | 335.00 | 8,108 |
| 19 Sep 12 |
332.50000 +0.00 |
337.69 | 328.00 | 328.00 | 18,760 |
| 18 Sep 12 |
332.50000 +2.25 |
340.00 | 331.00 | 338.00 | 24,768 |
| 17 Sep 12 |
330.25000 +2.75 |
336.65 | 326.25 | 333.25 | 28,775 |
| 14 Sep 12 |
327.50000 +1.00 |
332.00 | 323.52 | 326.00 | 56,458 |
| 13 Sep 12 |
326.50000 +3.00 |
327.70 | 318.30 | 325.00 | 15,530 |
| 12 Sep 12 |
323.50000 -6.25 |
330.70 | 321.61 | 326.00 | 28,654 |
| 11 Sep 12 |
329.75000 +4.00 |
330.00 | 320.00 | 326.00 | 18,373 |
| 10 Sep 12 |
325.75000 +21.75 |
330.00 | 306.00 | 306.00 | 131,724 |
| 07 Sep 12 |
304.00000 +8.75 |
304.00 | 295.00 | 295.00 | 3,588 |
| 06 Sep 12 |
295.25000 -6.38 |
299.00 | 294.00 | 298.25 | 5,630 |
| 05 Sep 12 |
301.62500 -0.13 |
305.75 | 301.63 | 305.75 | 2,711 |
| 04 Sep 12 |
301.75000 +0.50 |
302.40 | 301.75 | 302.00 | 1,082 |
| 03 Sep 12 |
301.25000 -0.88 |
302.58 | 298.00 | 299.50 | 5,797 |
| 31 Aug 12 |
302.12500 -2.63 |
306.00 | 299.25 | 299.25 | 15,445 |
| 30 Aug 12 |
304.75000 +4.25 |
305.39 | 295.36 | 302.60 | 10,125 |
| 29 Aug 12 |
300.50000 -3.25 |
305.00 | 298.34 | 305.00 | 6,488 |
| 28 Aug 12 |
303.75000 +5.63 |
304.00 | 297.55 | 300.00 | 14,293 |
| 24 Aug 12 |
298.12500 -1.25 |
300.00 | 297.00 | 297.50 | 21,129 |
| 23 Aug 12 |
299.37500 -9.13 |
305.00 | 294.60 | 302.00 | 12,570 |
| 22 Aug 12 |
308.50000 +2.50 |
309.75 | 300.78 | 308.00 | 6,180 |
| 21 Aug 12 |
306.00000 -4.25 |
310.00 | 300.00 | 305.25 | 20,744 |
| 20 Aug 12 |
310.25000 -1.25 |
315.00 | 305.25 | 314.75 | 20,019 |
| 17 Aug 12 |
311.50000 +3.00 |
311.50 | 305.00 | 305.00 | 3,464 |
| 16 Aug 12 |
308.50000 -2.75 |
311.55 | 305.10 | 311.55 | 6,984 |
| 15 Aug 12 |
311.25000 +2.00 |
311.25 | 308.10 | 309.02 | 6,599 |
| 14 Aug 12 |
309.25000 +1.25 |
309.25 | 306.25 | 306.25 | 6,535 |
| 13 Aug 12 |
308.00000 +6.00 |
308.00 | 294.72 | 302.50 | 15,855 |
| 10 Aug 12 |
302.00000 +3.13 |
305.00 | 295.85 | 299.00 | 18,216 |
| 09 Aug 12 |
298.87500 +3.13 |
299.00 | 293.00 | 293.00 | 10,878 |
| 08 Aug 12 |
295.75000 -8.25 |
305.00 | 295.00 | 299.00 | 12,391 |
| 07 Aug 12 |
304.00000 +2.50 |
304.00 | 297.20 | 301.00 | 4,354 |
| 06 Aug 12 |
301.50000 +1.50 |
305.00 | 300.80 | 305.00 | 1,431 |
| 03 Aug 12 |
300.00000 -3.75 |
301.75 | 298.36 | 301.75 | 8,450 |
| 02 Aug 12 |
303.75000 +1.25 |
305.50 | 297.04 | 305.50 | 9,434 |
| 01 Aug 12 |
302.50000 -7.50 |
306.94 | 299.50 | 304.50 | 16,598 |
| 31 Jul 12 |
310.00000 +8.00 |
310.00 | 301.00 | 303.00 | 22,951 |
| 30 Jul 12 |
302.00000 -0.50 |
308.85 | 294.25 | 301.00 | 14,304 |
| 27 Jul 12 |
302.50000 +5.50 |
302.50 | 293.00 | 299.75 | 21,373 |
| 26 Jul 12 |
297.00000 +10.00 |
307.00 | 290.25 | 290.25 | 22,654 |
| 25 Jul 12 |
287.00000 -3.00 |
299.75 | 287.00 | 299.75 | 10,110 |
| 24 Jul 12 |
290.00000 -10.00 |
299.80 | 290.00 | 299.75 | 7,080 |
| 23 Jul 12 |
300.00000 +10.00 |
300.00 | 290.25 | 290.25 | 6,993 |
| 20 Jul 12 |
290.00000 -8.75 |
298.01 | 287.25 | 290.00 | 19,358 |
| 19 Jul 12 |
298.75000 +13.75 |
300.00 | 285.00 | 285.00 | 35,548 |
| 18 Jul 12 |
285.00000 +0.00 |
290.00 | 280.00 | 285.00 | 671,286 |
| 17 Jul 12 |
285.00000 +0.00 |
295.50 | 285.00 | 285.00 | 27,094 |
| 16 Jul 12 |
285.00000 -4.50 |
299.00 | 285.00 | 288.25 | 13,436 |
| 13 Jul 12 |
289.50000 -1.25 |
298.00 | 289.50 | 290.25 | 15,135 |
| 12 Jul 12 |
290.75000 -5.00 |
298.75 | 290.25 | 290.25 | 12,018 |
| 11 Jul 12 |
295.75000 -8.25 |
299.53 | 291.13 | 295.75 | 8,825 |
| 10 Jul 12 |
304.00000 +0.00 |
304.16 | 295.25 | 295.25 | 30,431 |
| 09 Jul 12 |
304.00000 +23.25 |
304.00 | 280.00 | 280.25 | 42,423 |
| 06 Jul 12 |
280.75000 -4.25 |
289.00 | 280.00 | 280.00 | 11,789 |
| 05 Jul 12 |
285.00000 +6.00 |
288.07 | 278.75 | 278.75 | 18,036 |
| 04 Jul 12 |
279.00000 +12.50 |
279.00 | 269.54 | 270.50 | 4,520 |
| 03 Jul 12 |
266.50000 -5.00 |
273.50 | 265.00 | 273.50 | 1,162 |
| 02 Jul 12 |
271.50000 +2.50 |
279.75 | 264.50 | 268.00 | 24,340 |
| 29 Jun 12 |
269.00000 -1.00 |
270.00 | 263.50 | 263.50 | 2,491 |
| 28 Jun 12 |
270.00000 +10.00 |
270.00 | 270.00 | 270.00 | 32 |
| 27 Jun 12 |
260.00000 -7.13 |
270.00 | 259.51 | 270.00 | 7,558 |
| 26 Jun 12 |
267.12500 +0.00 |
270.39 | 263.00 | 263.00 | 4,321 |
| 25 Jun 12 |
267.12500 +1.25 |
271.64 | 267.13 | 271.25 | 2,877 |
| 22 Jun 12 |
265.87500 +5.63 |
270.00 | 261.17 | 261.17 | 8,431 |
| 21 Jun 12 |
260.25000 -9.75 |
271.25 | 260.25 | 269.00 | 18,496 |
| 20 Jun 12 |
270.00000 +2.88 |
271.25 | 265.00 | 271.25 | 3,738 |
| 19 Jun 12 |
267.12500 -1.88 |
270.00 | 264.00 | 269.00 | 5,217 |
| 18 Jun 12 |
269.00000 +1.25 |
269.00 | 265.00 | 265.00 | 22,302 |
| 15 Jun 12 |
267.75000 +19.75 |
267.91 | 253.25 | 262.75 | 24,295 |
| 14 Jun 12 |
248.00000 -12.00 |
263.00 | 248.00 | 249.00 | 9,307 |
| 13 Jun 12 |
260.00000 +14.25 |
260.00 | 246.25 | 259.75 | 6,785 |
| 12 Jun 12 |
245.75000 -2.25 |
259.39 | 245.25 | 245.25 | 160,426 |
| 11 Jun 12 |
248.00000 -1.50 |
259.35 | 246.25 | 246.25 | 14,061 |
| 08 Jun 12 |
249.50000 -1.50 |
256.56 | 249.50 | 251.00 | 12,034 |
| 07 Jun 12 |
251.00000 +5.50 |
252.00 | 247.75 | 247.75 | 16,370 |
| 06 Jun 12 |
245.50000 -8.50 |
256.00 | 245.50 | 251.00 | 9,044 |
| 01 Jun 12 |
254.00000 +3.00 |
257.95 | 250.00 | 250.00 | 41,433 |
| 31 May 12 |
251.00000 +0.00 |
260.00 | 251.00 | 260.00 | 2,343 |
| 30 May 12 |
251.00000 +0.00 |
259.50 | 251.00 | 251.00 | 14,987 |
| 29 May 12 |
251.00000 +14.00 |
260.00 | 248.75 | 251.75 | 29,758 |
| 28 May 12 |
237.00000 -6.50 |
245.00 | 237.00 | 237.25 | 13,356 |
| 25 May 12 |
243.50000 +6.50 |
243.50 | 235.00 | 237.00 | 8,757 |
| 24 May 12 |
237.00000 +0.00 |
248.00 | 237.00 | 237.25 | 1,012 |
| 23 May 12 |
237.00000 +0.00 |
238.00 | 237.00 | 237.25 | 1,292 |
| 22 May 12 |
237.00000 +0.00 |
248.00 | 237.00 | 237.25 | 3,220 |
| 21 May 12 |
237.00000 -7.50 |
237.75 | 237.00 | 237.25 | 4,610 |
| 18 May 12 |
244.50000 +7.50 |
249.87 | 237.75 | 237.75 | 533 |
| 17 May 12 |
237.00000 -7.50 |
245.00 | 237.00 | 245.00 | 5,466 |
| 16 May 12 |
244.50000 +1.50 |
244.50 | 235.25 | 235.25 | 8 |
| 15 May 12 |
243.00000 +8.00 |
248.00 | 237.00 | 248.00 | 3,900 |
| 14 May 12 |
235.00000 -5.25 |
249.31 | 235.00 | 240.25 | 12,530 |
| 11 May 12 |
240.25000 +5.50 |
249.75 | 235.25 | 235.25 | 30,616 |
| 10 May 12 |
234.75000 -4.63 |
246.00 | 234.75 | 236.50 | 11,920 |
| 09 May 12 |
239.37500 -1.63 |
244.49 | 236.50 | 240.25 | 17,796 |
| 08 May 12 |
241.00000 +1.00 |
243.25 | 241.00 | 241.25 | 2,405 |
| 04 May 12 |
240.00000 +0.00 |
248.00 | 240.00 | 240.00 | 9,897 |
| 03 May 12 |
240.00000 -11.50 |
252.47 | 240.00 | 251.50 | 25,221 |
| 02 May 12 |
251.50000 -5.50 |
262.43 | 251.50 | 258.00 | 26,447 |
| 01 May 12 |
257.00000 -6.50 |
267.60 | 257.00 | 267.60 | 9,650 |
| 30 Apr 12 |
263.50000 -5.50 |
268.48 | 259.25 | 268.48 | 12,628 |
| 27 Apr 12 |
269.00000 +0.00 |
269.00 | 259.61 | 268.75 | 10,072 |
| 26 Apr 12 |
269.00000 +11.50 |
269.00 | 253.00 | 260.00 | 44,299 |
| 25 Apr 12 |
257.50000 +9.00 |
259.90 | 255.85 | 259.90 | 2,649 |
| 24 Apr 12 |
248.50000 -11.50 |
259.90 | 248.50 | 248.75 | 4,717 |
| 23 Apr 12 |
260.00000 +10.00 |
263.50 | 250.60 | 263.25 | 18,568 |
| 20 Apr 12 |
250.00000 +5.00 |
259.90 | 249.87 | 253.25 | 25,579 |
| 19 Apr 12 |
245.00000 -6.00 |
245.25 | 245.00 | 245.25 | 102 |
| 18 Apr 12 |
251.00000 +1.00 |
251.00 | 250.00 | 250.00 | 2,616 |
| 17 Apr 12 |
250.00000 -6.38 |
250.00 | 245.50 | 245.50 | 819 |
| 16 Apr 12 |
256.37500 +0.63 |
256.38 | 248.04 | 248.04 | 2,795 |
| 13 Apr 12 |
255.75000 +4.75 |
257.00 | 245.00 | 256.75 | 14,661 |
| 12 Apr 12 |
251.00000 -3.25 |
254.75 | 248.65 | 254.75 | 3,304 |
| 11 Apr 12 |
254.25000 +4.25 |
254.25 | 242.25 | 242.25 | 4,220 |
| 10 Apr 12 |
250.00000 +3.00 |
250.05 | 243.71 | 249.75 | 4,395 |
| 05 Apr 12 |
247.00000 -3.00 |
250.25 | 242.35 | 242.35 | 2,059 |
| 04 Apr 12 |
250.00000 +0.75 |
250.00 | 236.00 | 250.00 | 28,686 |
| 03 Apr 12 |
249.25000 +4.25 |
250.00 | 239.62 | 239.62 | 5,560 |
| 02 Apr 12 |
245.00000 -7.00 |
250.05 | 242.35 | 250.05 | 4,116 |
| 30 Mar 12 |
252.00000 +5.13 |
252.00 | 238.84 | 243.07 | 16,192 |
| 29 Mar 12 |
246.87500 +0.88 |
246.88 | 240.94 | 246.25 | 11,156 |
| 28 Mar 12 |
246.00000 +6.00 |
246.00 | 240.25 | 240.25 | 8,200 |
| 27 Mar 12 |
240.00000 -6.25 |
253.35 | 240.00 | 251.75 | 14,113 |
| 26 Mar 12 |
246.25000 +6.25 |
251.65 | 241.45 | 251.65 | 3,830 |
| 23 Mar 12 |
240.00000 -6.50 |
250.35 | 239.57 | 246.50 | 8,865 |
| 22 Mar 12 |
246.50000 -4.00 |
252.00 | 245.00 | 252.00 | 10,968 |
| 21 Mar 12 |
250.50000 +0.25 |
252.38 | 246.46 | 250.00 | 4,707 |
| 20 Mar 12 |
250.25000 -1.63 |
250.25 | 250.00 | 250.00 | 900 |
| 19 Mar 12 |
251.87500 -6.13 |
255.99 | 251.88 | 254.79 | 6,707 |
| 16 Mar 12 |
258.00000 +8.00 |
258.00 | 252.25 | 253.25 | 30,869 |
| 15 Mar 12 |
250.00000 +3.00 |
253.80 | 250.00 | 253.00 | 28,377 |
| 14 Mar 12 |
247.00000 +7.00 |
248.00 | 240.00 | 240.00 | 14,971 |
| 13 Mar 12 |
240.00000 +0.00 |
245.74 | 240.00 | 240.00 | 2,361 |
| 12 Mar 12 |
240.00000 +0.00 |
248.00 | 240.00 | 242.00 | 1,904 |
| 09 Mar 12 |
240.00000 -6.75 |
240.00 | 240.00 | 240.00 | 403 |
| 08 Mar 12 |
246.75000 +6.00 |
249.00 | 244.95 | 249.00 | 5,404 |
| 07 Mar 12 |
240.75000 -2.25 |
243.25 | 240.75 | 243.25 | 2,502 |
| 05 Mar 12 |
243.00000 -3.50 |
248.00 | 241.76 | 248.00 | 5,545 |
| 01 Mar 12 |
246.50000 +0.00 |
248.25 | 243.15 | 246.50 | 3,183 |
| 29 Feb 12 |
246.50000 +0.00 |
252.25 | 245.00 | 252.25 | 16,505 |
| 28 Feb 12 |
246.50000 -1.75 |
249.50 | 246.50 | 249.50 | 3,325 |
| 27 Feb 12 |
248.25000 -4.00 |
248.25 | 246.60 | 246.83 | 1,735 |
| 24 Feb 12 |
252.25000 +0.00 |
253.00 | 246.82 | 246.82 | 4,473 |
| 23 Feb 12 |
252.25000 -4.25 |
255.02 | 246.80 | 247.50 | 8,754 |
| 22 Feb 12 |
256.50000 +9.25 |
257.75 | 247.57 | 257.75 | 8,409 |
| 21 Feb 12 |
247.25000 -3.25 |
247.25 | 247.25 | 247.25 | 1,608 |
| 20 Feb 12 |
250.50000 +0.75 |
253.50 | 250.50 | 253.00 | 8,311 |
| 17 Feb 12 |
249.75000 +0.50 |
253.00 | 243.45 | 253.00 | 12,266 |
| 16 Feb 12 |
249.25000 +2.25 |
252.00 | 247.60 | 252.00 | 5,241 |
| 15 Feb 12 |
247.00000 +1.00 |
256.37 | 246.25 | 246.25 | 6,614 |
| 14 Feb 12 |
246.00000 -10.00 |
257.75 | 246.00 | 247.25 | 6,064 |
| 13 Feb 12 |
256.00000 +1.00 |
257.48 | 247.25 | 252.00 | 25,210 |
| 10 Feb 12 |
255.00000 +6.75 |
257.50 | 250.75 | 253.25 | 24,676 |
| 09 Feb 12 |
248.25000 +5.25 |
248.25 | 239.52 | 239.52 | 22,969 |
| 08 Feb 12 |
243.00000 +7.75 |
243.00 | 232.40 | 239.75 | 22,910 |
| 07 Feb 12 |
235.25000 +3.50 |
243.42 | 232.25 | 232.25 | 3,940 |
| 06 Feb 12 |
231.75000 +0.00 |
236.10 | 227.25 | 236.10 | 13,152 |
| 03 Feb 12 |
231.75000 +1.00 |
233.00 | 231.75 | 231.75 | 3,342 |
| 02 Feb 12 |
230.75000 +0.13 |
236.25 | 228.45 | 236.10 | 11,332 |
| 01 Feb 12 |
230.62500 +5.63 |
236.10 | 228.45 | 236.10 | 3,259 |
| 31 Jan 12 |
225.00000 +1.50 |
235.00 | 223.25 | 223.25 | 10,825 |
| 30 Jan 12 |
223.50000 -1.13 |
227.05 | 221.40 | 221.40 | 308,902 |
| 27 Jan 12 |
224.62500 +8.00 |
225.97 | 220.00 | 220.49 | 1,216 |
| 26 Jan 12 |
216.62500 +0.13 |
220.00 | 216.50 | 216.50 | 3,097 |
| 25 Jan 12 |
216.50000 +4.50 |
216.50 | 211.40 | 211.40 | 1,100 |
| 23 Jan 12 |
212.00000 -4.50 |
220.00 | 211.25 | 211.25 | 3,207 |
| 20 Jan 12 |
216.50000 +0.00 |
216.50 | 211.40 | 211.40 | 5,707 |
| 19 Jan 12 |
216.50000 -0.13 |
220.00 | 211.40 | 211.40 | 8,207 |
| 18 Jan 12 |
216.62500 +3.63 |
220.00 | 211.88 | 211.88 | 3,499 |
| 17 Jan 12 |
213.00000 -3.50 |
220.00 | 213.00 | 220.00 | 969 |
| 16 Jan 12 |
216.50000 +1.00 |
219.00 | 212.00 | 212.00 | 5,994 |
| 13 Jan 12 |
215.50000 +0.00 |
215.50 | 212.00 | 212.00 | 1,857 |
| 12 Jan 12 |
215.50000 +0.75 |
215.50 | 213.50 | 213.50 | 2,198 |
| 11 Jan 12 |
214.75000 -4.63 |
214.75 | 213.50 | 213.50 | 8,980 |
| 10 Jan 12 |
219.37500 -3.88 |
225.88 | 219.38 | 225.88 | 212 |
| 09 Jan 12 |
223.25000 +7.75 |
226.75 | 212.25 | 226.75 | 3,787 |
| 06 Jan 12 |
215.50000 -3.88 |
219.00 | 214.50 | 219.00 | 2,137 |
| 05 Jan 12 |
219.37500 +1.88 |
219.50 | 219.38 | 219.50 | 256 |
| 04 Jan 12 |
217.50000 -7.50 |
225.50 | 214.28 | 225.50 | 62,756 |
| 30 Dec 11 |
225.00000 +13.00 |
225.00 | 219.12 | 221.00 | 16,322 |
| 21 Dec 11 |
212.00000 +0.00 |
212.25 | 212.00 | 212.25 | 1,552 |
| 20 Dec 11 |
212.00000 -1.00 |
213.50 | 212.00 | 212.25 | 5,328 |
| 19 Dec 11 |
213.00000 +0.00 |
220.00 | 212.25 | 212.25 | 4,946 |
| 16 Dec 11 |
213.00000 -3.63 |
220.85 | 213.00 | 220.82 | 3,336 |
| 15 Dec 11 |
216.62500 -3.63 |
220.48 | 213.10 | 219.82 | 4,925 |
| 14 Dec 11 |
220.25000 +6.25 |
221.50 | 213.64 | 221.25 | 3,355,854 |
| 13 Dec 11 |
214.00000 -5.38 |
214.00 | 214.00 | 214.00 | 5,120 |
| 12 Dec 11 |
219.37500 +4.13 |
219.38 | 213.87 | 213.87 | 9,172 |
| 09 Dec 11 |
215.25000 -0.75 |
225.00 | 215.25 | 225.00 | 1,546 |
| 08 Dec 11 |
216.00000 -3.50 |
216.00 | 214.43 | 214.43 | 2,000 |
| 07 Dec 11 |
219.50000 -1.75 |
226.64 | 215.00 | 226.46 | 9,638 |
| 06 Dec 11 |
221.25000 +7.75 |
227.57 | 220.00 | 227.57 | 4,197 |
| 05 Dec 11 |
213.50000 +4.50 |
223.09 | 212.75 | 212.75 | 19,510 |
| 02 Dec 11 |
209.00000 -1.25 |
212.92 | 209.00 | 212.65 | 7,191 |
| 01 Dec 11 |
210.25000 +3.75 |
210.25 | 202.00 | 210.00 | 33,793 |
| 30 Nov 11 |
206.50000 +0.25 |
212.85 | 201.78 | 201.78 | 6,420 |
| 29 Nov 11 |
206.25000 +15.25 |
212.75 | 202.75 | 202.75 | 26,089 |
| 28 Nov 11 |
191.00000 -4.88 |
191.00 | 189.15 | 189.15 | 3,953 |
| 25 Nov 11 |
195.87500 +0.88 |
200.59 | 195.88 | 200.59 | 550 |
| 24 Nov 11 |
195.00000 -10.00 |
204.27 | 192.50 | 201.25 | 30,233 |
| 23 Nov 11 |
205.00000 -3.25 |
210.00 | 201.60 | 201.60 | 8,283 |
| 22 Nov 11 |
208.25000 +0.00 |
210.00 | 201.50 | 201.50 | 8,974 |
| 21 Nov 11 |
208.25000 -2.13 |
213.00 | 206.00 | 213.00 | 3,487 |
| 18 Nov 11 |
210.37500 -0.38 |
211.95 | 210.38 | 211.95 | 922 |
| 17 Nov 11 |
210.75000 -0.25 |
210.75 | 205.35 | 205.35 | 397 |
| 16 Nov 11 |
211.00000 -1.00 |
211.00 | 211.00 | 211.00 | 40,000 |
| 15 Nov 11 |
212.00000 +3.50 |
212.00 | 207.32 | 207.32 | 2,647 |
| 11 Nov 11 |
208.50000 -2.38 |
212.50 | 205.25 | 205.25 | 4,861 |
| 10 Nov 11 |
210.87500 -1.13 |
214.00 | 205.25 | 205.25 | 1,246 |
| 08 Nov 11 |
212.00000 -1.38 |
214.68 | 212.00 | 214.68 | 1,000 |
| 04 Nov 11 |
213.37500 -4.13 |
217.50 | 210.00 | 215.00 | 32,450 |
| 03 Nov 11 |
217.50000 -10.50 |
219.10 | 215.00 | 215.00 | 4,198 |
| 02 Nov 11 |
228.00000 +4.50 |
228.00 | 225.00 | 225.00 | 127 |
| 01 Nov 11 |
223.50000 +7.00 |
223.50 | 223.50 | 223.50 | 35 |
| 31 Oct 11 |
216.50000 -4.00 |
216.50 | 215.25 | 215.25 | 48 |
| 28 Oct 11 |
220.50000 -2.00 |
220.50 | 217.00 | 217.25 | 2,242 |
| 27 Oct 11 |
222.50000 +0.00 |
223.97 | 222.50 | 223.97 | 1,000 |
| 26 Oct 11 |
222.50000 -3.00 |
225.00 | 217.77 | 225.00 | 3,180 |
| 25 Oct 11 |
225.50000 -4.50 |
231.33 | 224.88 | 225.64 | 6,006 |
| 24 Oct 11 |
230.00000 -4.00 |
233.00 | 230.00 | 233.00 | 124 |
| 21 Oct 11 |
234.00000 +5.75 |
235.00 | 225.96 | 234.75 | 9,342 |
| 20 Oct 11 |
228.25000 -7.25 |
228.25 | 228.00 | 228.25 | 4,857 |
| 19 Oct 11 |
235.50000 +0.00 |
235.50 | 235.50 | 235.50 | 1,480,000 |
| 18 Oct 11 |
235.50000 -6.00 |
235.50 | 228.95 | 235.00 | 2,648 |
| 13 Oct 11 |
241.50000 +7.00 |
241.50 | 234.50 | 239.75 | 352,188 |
| 10 Oct 11 |
234.50000 +3.25 |
239.00 | 234.50 | 239.00 | 700 |
| 07 Oct 11 |
231.25000 -3.25 |
231.25 | 231.25 | 231.25 | 35 |
| 04 Oct 11 |
234.50000 -5.50 |
238.50 | 234.50 | 238.50 | 33 |
| 03 Oct 11 |
240.00000 +1.00 |
240.00 | 240.00 | 240.00 | 7,898 |
| 27 Sep 11 |
239.00000 +8.50 |
239.75 | 239.00 | 239.75 | 54 |
| 23 Sep 11 |
230.50000 -4.00 |
230.50 | 229.00 | 229.25 | 8,350 |
| 22 Sep 11 |
234.50000 +3.75 |
234.50 | 229.54 | 229.54 | 3,489 |
| 21 Sep 11 |
230.75000 -11.25 |
233.25 | 229.00 | 233.25 | 22,044 |
| 20 Sep 11 |
242.00000 +4.25 |
243.50 | 235.55 | 243.50 | 2,501 |
| 19 Sep 11 |
237.75000 +3.00 |
243.50 | 237.75 | 242.25 | 3,950 |
| 16 Sep 11 |
234.75000 -6.25 |
234.75 | 234.75 | 234.75 | 24 |
| 15 Sep 11 |
241.00000 +3.75 |
242.25 | 241.00 | 242.25 | 537 |
| 14 Sep 11 |
237.25000 +0.50 |
237.25 | 235.00 | 235.00 | 600 |
| 13 Sep 11 |
236.75000 -2.25 |
239.75 | 230.00 | 239.75 | 2,116 |
| 12 Sep 11 |
239.00000 +4.00 |
239.75 | 239.00 | 239.75 | 2,450 |
| 08 Sep 11 |
235.00000 +7.75 |
239.09 | 235.00 | 239.09 | 1,000 |
| 06 Sep 11 |
227.25000 +0.25 |
227.25 | 227.25 | 227.25 | 16 |
| 05 Sep 11 |
227.00000 -11.75 |
239.00 | 227.00 | 227.25 | 10,317 |
| 02 Sep 11 |
238.75000 -0.50 |
238.75 | 234.13 | 234.13 | 1,951 |
| 01 Sep 11 |
239.25000 +6.75 |
239.25 | 237.00 | 237.00 | 2,201 |
| 31 Aug 11 |
232.50000 +3.50 |
236.75 | 225.25 | 229.75 | 5,737 |
| 30 Aug 11 |
229.00000 -3.00 |
234.63 | 229.00 | 234.63 | 1,900 |
| 26 Aug 11 |
232.00000 +3.00 |
234.75 | 232.00 | 234.75 | 2,176 |
| 25 Aug 11 |
229.00000 -5.50 |
234.50 | 229.00 | 229.00 | 6,118 |
| 24 Aug 11 |
234.50000 +6.50 |
234.50 | 234.50 | 234.50 | 110 |
| 22 Aug 11 |
228.00000 +5.00 |
234.45 | 228.00 | 228.00 | 7,930 |
| 19 Aug 11 |
223.00000 -5.00 |
223.00 | 221.25 | 221.25 | 692 |
| 18 Aug 11 |
228.00000 +5.25 |
228.00 | 225.00 | 225.00 | 10,000 |
| 17 Aug 11 |
222.75000 -8.75 |
236.00 | 222.00 | 236.00 | 5,114 |
| 16 Aug 11 |
231.50000 +0.00 |
231.50 | 227.13 | 227.13 | 1,048 |
| 12 Aug 11 |
231.50000 -3.50 |
235.00 | 227.13 | 235.00 | 4,468 |
| 11 Aug 11 |
235.00000 +3.50 |
237.75 | 226.68 | 237.75 | 15,456 |
| 10 Aug 11 |
231.50000 -6.50 |
238.00 | 231.50 | 238.00 | 1,636 |
| 09 Aug 11 |
238.00000 +16.00 |
238.00 | 232.00 | 232.00 | 15,086 |
| 08 Aug 11 |
222.00000 -4.00 |
231.69 | 221.00 | 221.00 | 4,489 |
| 05 Aug 11 |
226.00000 -8.88 |
227.50 | 225.00 | 225.00 | 103,064 |
| 04 Aug 11 |
234.87500 +3.13 |
238.21 | 229.50 | 237.25 | 178,659 |
| 03 Aug 11 |
231.75000 +1.00 |
232.00 | 231.25 | 231.25 | 6,414 |
| 02 Aug 11 |
230.75000 -10.75 |
235.50 | 230.75 | 235.25 | 13,697 |
| 29 Jul 11 |
241.50000 -1.00 |
246.12 | 236.00 | 240.00 | 2,637,340 |
| 28 Jul 11 |
242.50000 -1.50 |
244.00 | 242.50 | 243.00 | 3,228 |
| 27 Jul 11 |
244.00000 +5.00 |
245.50 | 242.50 | 245.00 | 16,730 |
| 26 Jul 11 |
239.00000 +0.00 |
241.88 | 238.84 | 238.84 | 3,161 |
| 25 Jul 11 |
239.00000 +4.00 |
241.88 | 239.00 | 241.88 | 2,500 |
| 22 Jul 11 |
235.00000 -2.50 |
238.45 | 235.00 | 237.75 | 5,320 |
| 21 Jul 11 |
237.50000 -5.88 |
242.00 | 237.50 | 242.00 | 10,697 |
| 20 Jul 11 |
243.37500 -9.13 |
243.38 | 242.50 | 242.50 | 10,000 |
| 19 Jul 11 |
252.50000 +4.13 |
255.00 | 252.50 | 254.75 | 1,780 |
| 18 Jul 11 |
248.37500 -0.13 |
248.38 | 242.00 | 242.00 | 11,453 |
| 15 Jul 11 |
248.50000 +0.00 |
251.63 | 244.00 | 244.75 | 6,397 |
| 14 Jul 11 |
248.50000 +0.00 |
248.50 | 244.00 | 244.00 | 3,000 |
| 13 Jul 11 |
248.50000 +3.50 |
251.63 | 244.75 | 251.63 | 1,381 |
| 12 Jul 11 |
245.00000 -4.50 |
245.25 | 245.00 | 245.25 | 2,000 |
| 11 Jul 11 |
249.50000 +4.50 |
253.98 | 246.50 | 246.75 | 26,907 |
| 08 Jul 11 |
245.00000 -7.50 |
245.50 | 245.00 | 245.25 | 9,130 |
| 07 Jul 11 |
252.50000 +4.75 |
252.50 | 249.90 | 249.90 | 600 |
| 05 Jul 11 |
247.75000 +0.25 |
248.00 | 247.75 | 248.00 | 4,635 |
| 04 Jul 11 |
247.50000 -2.63 |
251.74 | 245.00 | 245.00 | 2,650 |
| 01 Jul 11 |
250.12500 +2.63 |
250.13 | 245.15 | 246.54 | 819 |
| 30 Jun 11 |
247.50000 -2.50 |
250.00 | 245.25 | 250.00 | 10,459 |
| 29 Jun 11 |
250.00000 +3.00 |
250.00 | 245.20 | 246.01 | 8,000 |
| 28 Jun 11 |
247.00000 -4.00 |
250.00 | 245.00 | 245.25 | 6,650 |
| 27 Jun 11 |
251.00000 -1.50 |
256.32 | 245.25 | 245.25 | 7,689 |
| 24 Jun 11 |
252.50000 +6.50 |
254.27 | 252.50 | 254.27 | 1,000 |
| 23 Jun 11 |
246.00000 -2.88 |
246.00 | 245.25 | 245.25 | 50,625 |
| 22 Jun 11 |
248.87500 -1.88 |
248.88 | 245.95 | 245.95 | 750 |
| 21 Jun 11 |
250.75000 -3.00 |
259.11 | 245.00 | 245.00 | 614,747 |
| 20 Jun 11 |
253.75000 +0.25 |
260.00 | 249.75 | 250.00 | 9,128 |
| 17 Jun 11 |
253.50000 +12.00 |
257.50 | 246.00 | 246.00 | 19,614 |
| 16 Jun 11 |
241.50000 -2.50 |
244.16 | 241.50 | 243.65 | 2,495 |
| 15 Jun 11 |
244.00000 +2.38 |
245.13 | 239.00 | 245.13 | 6,043 |
| 14 Jun 11 |
241.62500 -3.88 |
246.00 | 238.88 | 244.75 | 8,225 |
| 13 Jun 11 |
245.50000 +6.00 |
245.75 | 234.00 | 240.00 | 17,076 |
| 10 Jun 11 |
239.50000 +3.38 |
240.00 | 232.00 | 240.00 | 5,619 |
| 09 Jun 11 |
236.12500 -0.25 |
240.00 | 233.80 | 239.75 | 3,300 |
| 08 Jun 11 |
236.37500 -3.63 |
236.38 | 230.00 | 230.00 | 17,609 |
| 07 Jun 11 |
240.00000 +12.00 |
240.00 | 230.00 | 235.00 | 512,446 |
| 06 Jun 11 |
228.00000 -11.00 |
230.25 | 228.00 | 230.25 | 206,403 |
| 03 Jun 11 |
239.00000 +1.00 |
239.00 | 239.00 | 239.00 | 68 |
| 01 Jun 11 |
238.00000 +5.00 |
238.00 | 238.00 | 238.00 | 31 |
| 31 May 11 |
233.00000 +4.75 |
237.68 | 233.00 | 233.00 | 7,644 |
| 27 May 11 |
228.25000 +0.25 |
234.00 | 228.25 | 228.25 | 353,014 |
| 26 May 11 |
228.00000 +0.00 |
234.00 | 228.00 | 228.25 | 2,777 |
| 25 May 11 |
228.00000 -7.50 |
228.25 | 228.00 | 228.25 | 8,904 |
| 24 May 11 |
235.50000 +2.50 |
235.50 | 231.15 | 231.15 | 4,621 |
| 23 May 11 |
233.00000 +0.50 |
233.00 | 228.00 | 228.00 | 18,717 |
| 20 May 11 |
232.50000 +2.50 |
237.00 | 230.00 | 230.00 | 18,557 |
| 19 May 11 |
230.00000 -2.00 |
240.00 | 229.50 | 230.25 | 33,544 |
| 18 May 11 |
232.00000 -9.75 |
232.25 | 232.00 | 232.25 | 3,678 |
| 16 May 11 |
241.75000 +4.25 |
241.75 | 241.75 | 241.75 | 36 |
| 13 May 11 |
237.50000 +0.00 |
241.25 | 237.50 | 241.25 | 2,480 |
| 12 May 11 |
237.50000 -1.00 |
241.25 | 237.50 | 241.25 | 1,200 |
| 11 May 11 |
238.50000 -6.00 |
238.50 | 235.00 | 235.00 | 32,021 |
| 10 May 11 |
244.50000 +4.50 |
244.50 | 239.35 | 240.00 | 8,490 |
| 09 May 11 |
240.00000 -5.00 |
240.00 | 235.00 | 235.00 | 3,365 |
| 06 May 11 |
245.00000 +6.75 |
245.00 | 230.00 | 235.00 | 30,862 |
| 05 May 11 |
238.25000 -2.75 |
242.25 | 237.00 | 237.00 | 2,916 |
| 04 May 11 |
241.00000 +0.00 |
241.00 | 237.00 | 237.00 | 3,400 |
| 03 May 11 |
241.00000 +2.50 |
242.70 | 234.20 | 237.00 | 15,858 |
| 28 Apr 11 |
238.50000 +3.50 |
241.75 | 232.00 | 232.00 | 1,019 |
| 26 Apr 11 |
235.00000 -7.00 |
236.50 | 235.00 | 236.50 | 800 |
| 20 Apr 11 |
242.00000 +5.50 |
242.00 | 234.00 | 242.00 | 197,926 |
| 19 Apr 11 |
236.50000 -0.50 |
236.50 | 231.20 | 231.20 | 648 |
| 18 Apr 11 |
237.00000 -1.00 |
239.50 | 232.70 | 238.00 | 8,008 |
| 15 Apr 11 |
238.00000 +0.00 |
238.00 | 232.92 | 237.00 | 11,167 |
| 14 Apr 11 |
238.00000 +3.00 |
238.00 | 238.00 | 238.00 | 1,573 |
| 13 Apr 11 |
235.00000 -0.13 |
236.50 | 235.00 | 236.50 | 1,850 |
| 12 Apr 11 |
235.12500 -0.88 |
235.13 | 232.00 | 232.00 | 2,386 |
| 11 Apr 11 |
236.00000 +1.00 |
236.40 | 236.00 | 236.40 | 2,894 |
| 08 Apr 11 |
235.00000 +1.00 |
238.00 | 235.00 | 238.00 | 4,608 |
| 07 Apr 11 |
234.00000 +1.50 |
235.00 | 234.00 | 235.00 | 1,000 |
| 05 Apr 11 |
232.50000 -6.50 |
239.00 | 232.50 | 239.00 | 54,776 |
| 04 Apr 11 |
239.00000 +5.00 |
242.00 | 236.70 | 242.00 | 3,283 |
| 01 Apr 11 |
234.00000 -1.00 |
240.00 | 234.00 | 235.00 | 2,842 |
| 31 Mar 11 |
235.00000 -3.50 |
235.00 | 235.00 | 235.00 | 1,332 |
| 30 Mar 11 |
238.50000 +0.00 |
238.50 | 235.00 | 236.00 | 16,087 |
| 29 Mar 11 |
238.50000 +0.50 |
238.50 | 232.00 | 233.00 | 9,299 |
| 28 Mar 11 |
238.00000 +3.50 |
238.00 | 233.00 | 233.00 | 4,036 |
| 25 Mar 11 |
234.50000 +4.50 |
237.20 | 234.50 | 237.20 | 2,107 |
| 24 Mar 11 |
230.00000 -5.00 |
238.00 | 227.00 | 227.00 | 10,416 |
| 23 Mar 11 |
235.00000 +8.00 |
235.00 | 235.00 | 235.00 | 68 |
| 22 Mar 11 |
227.00000 +0.00 |
234.00 | 227.00 | 227.00 | 53,607 |
| 21 Mar 11 |
227.00000 +1.00 |
236.80 | 227.00 | 236.80 | 1,515 |
| 18 Mar 11 |
226.00000 -7.50 |
226.00 | 226.00 | 226.00 | 3,589 |
| 17 Mar 11 |
233.50000 +0.00 |
239.00 | 228.00 | 239.00 | 6,438 |
| 15 Mar 11 |
233.50000 -3.50 |
234.00 | 228.00 | 230.00 | 45,782 |
| 14 Mar 11 |
237.00000 +0.00 |
237.00 | 234.20 | 234.20 | 6,443 |
| 11 Mar 11 |
237.00000 -2.00 |
240.00 | 234.36 | 240.00 | 4,012 |
| 10 Mar 11 |
239.00000 +1.00 |
244.04 | 234.00 | 234.00 | 6,706 |
| 09 Mar 11 |
238.00000 +2.00 |
238.00 | 237.00 | 237.00 | 4,625 |
| 08 Mar 11 |
236.00000 -1.13 |
240.00 | 230.00 | 230.00 | 5,972 |
| 07 Mar 11 |
237.12500 +2.63 |
240.00 | 232.79 | 234.10 | 22,467 |
| 03 Mar 11 |
234.50000 +2.75 |
238.20 | 230.00 | 230.00 | 1,317 |
| 02 Mar 11 |
231.75000 -8.00 |
235.00 | 231.75 | 233.00 | 35,900 |
| 01 Mar 11 |
239.75000 +6.75 |
239.75 | 234.00 | 234.00 | 2,636 |
| 28 Feb 11 |
233.00000 -1.50 |
237.08 | 233.00 | 237.08 | 3,590 |
| 24 Feb 11 |
234.50000 -1.50 |
239.00 | 233.00 | 239.00 | 10,800 |
| 23 Feb 11 |
236.00000 +0.50 |
236.00 | 232.70 | 233.00 | 32,000 |
| 22 Feb 11 |
235.50000 -1.50 |
235.50 | 227.00 | 227.00 | 23,948 |
| 21 Feb 11 |
237.00000 +0.50 |
237.00 | 235.00 | 235.00 | 1,620 |
| 18 Feb 11 |
236.50000 +7.00 |
236.50 | 225.00 | 225.00 | 8,987 |
| 17 Feb 11 |
229.50000 -0.50 |
232.86 | 229.50 | 232.86 | 2,131 |
| 16 Feb 11 |
230.00000 +1.00 |
232.60 | 227.50 | 227.50 | 3,750 |
| 15 Feb 11 |
229.00000 +0.50 |
232.02 | 227.00 | 227.00 | 5,699 |
| 14 Feb 11 |
228.50000 +0.50 |
233.00 | 228.50 | 233.00 | 454 |
| 11 Feb 11 |
228.00000 -0.50 |
228.25 | 227.75 | 227.75 | 2,033 |
| 10 Feb 11 |
228.50000 +1.00 |
228.75 | 228.25 | 228.25 | 3,114 |
| 09 Feb 11 |
227.50000 +2.00 |
227.75 | 227.25 | 227.75 | 2,305 |
| 08 Feb 11 |
225.50000 +0.00 |
225.75 | 225.25 | 225.50 | 4,631 |
| 07 Feb 11 |
225.50000 +2.00 |
228.00 | 225.50 | 227.00 | 6,867 |
| 04 Feb 11 |
223.50000 +2.50 |
223.75 | 223.25 | 223.25 | 7,451 |
| 03 Feb 11 |
221.00000 +1.00 |
221.00 | 215.00 | 215.00 | 4,461 |
| 02 Feb 11 |
220.00000 -14.50 |
231.00 | 219.00 | 231.00 | 36,721 |
| 01 Feb 11 |
234.50000 -10.00 |
236.00 | 234.50 | 236.00 | 9,913 |
| 31 Jan 11 |
244.50000 +7.50 |
244.50 | 240.00 | 240.00 | 19,629 |
| 28 Jan 11 |
237.00000 +6.50 |
239.00 | 237.00 | 239.00 | 9,513 |
| 27 Jan 11 |
230.50000 -8.50 |
239.00 | 230.50 | 238.00 | 43,586 |
| 26 Jan 11 |
239.00000 +4.50 |
239.00 | 239.00 | 239.00 | 622 |
| 25 Jan 11 |
234.50000 +0.00 |
239.00 | 228.00 | 239.00 | 4,957 |
| 24 Jan 11 |
234.50000 +3.25 |
234.75 | 234.25 | 234.25 | 3,607 |
| 21 Jan 11 |
231.25000 -6.25 |
233.00 | 231.25 | 233.00 | 12,899 |
| 20 Jan 11 |
237.50000 +9.50 |
240.00 | 235.00 | 235.00 | 19,424 |
| 19 Jan 11 |
228.00000 -7.00 |
235.00 | 228.00 | 235.00 | 18,679 |
| 18 Jan 11 |
235.00000 -3.00 |
240.00 | 235.00 | 240.00 | 25,235 |
| 17 Jan 11 |
238.00000 -4.50 |
239.50 | 237.00 | 239.50 | 27,753 |
| 14 Jan 11 |
242.50000 +0.50 |
242.75 | 242.25 | 242.25 | 8,740 |
| 13 Jan 11 |
242.00000 -2.50 |
250.00 | 242.00 | 249.00 | 12,987 |
| 12 Jan 11 |
244.50000 +3.25 |
244.75 | 244.25 | 244.75 | 16,213 |
| 11 Jan 11 |
241.25000 +9.75 |
241.25 | 236.50 | 236.50 | 23,726 |
| 10 Jan 11 |
231.50000 +0.00 |
231.75 | 231.25 | 231.75 | 22,530 |
| 07 Jan 11 |
231.50000 +3.50 |
231.75 | 231.25 | 231.25 | 52,770 |
| 06 Jan 11 |
228.00000 +3.00 |
234.00 | 228.00 | 231.50 | 15,226 |
| 05 Jan 11 |
225.00000 -9.00 |
230.00 | 225.00 | 230.00 | 19,714 |
| 04 Jan 11 |
234.00000 -1.50 |
234.25 | 233.75 | 234.25 | 13,366 |
| 31 Dec 10 |
235.50000 +4.50 |
235.75 | 235.25 | 235.75 | 14,798 |
| 30 Dec 10 |
231.00000 -17.00 |
250.00 | 231.00 | 246.00 | 51,954 |
| 29 Dec 10 |
248.00000 +10.50 |
250.00 | 240.00 | 240.00 | 15,988 |
| 24 Dec 10 |
237.50000 +0.75 |
237.75 | 237.25 | 237.25 | 988 |
| 23 Dec 10 |
236.75000 +13.75 |
243.00 | 225.00 | 226.00 | 61,470 |
| 22 Dec 10 |
223.00000 +14.00 |
223.00 | 206.00 | 206.00 | 25,292 |
| 21 Dec 10 |
209.00000 +8.00 |
215.00 | 197.00 | 197.00 | 18,668 |
| 20 Dec 10 |
201.00000 +8.25 |
205.00 | 198.00 | 198.00 | 55,575 |
| 17 Dec 10 |
192.75000 +11.50 |
198.00 | 181.00 | 181.25 | 35,604 |
| 16 Dec 10 |
181.25000 +5.75 |
181.25 | 171.00 | 171.00 | 105 |
| 15 Dec 10 |
175.50000 +0.00 |
175.75 | 175.25 | 175.25 | 15,002 |
| 14 Dec 10 |
175.50000 +0.50 |
175.75 | 175.25 | 175.75 | 7,410 |
| 10 Dec 10 |
175.00000 +0.00 |
175.25 | 174.75 | 174.75 | 7,023 |
| 09 Dec 10 |
175.00000 +0.50 |
175.25 | 174.75 | 174.75 | 8,800 |
| 08 Dec 10 |
174.50000 -1.00 |
174.75 | 174.25 | 174.75 | 4,263 |
| 07 Dec 10 |
175.50000 -0.50 |
175.50 | 169.00 | 169.00 | 46,691 |
| 06 Dec 10 |
176.00000 +8.00 |
176.00 | 168.00 | 168.25 | 26,924 |
| 03 Dec 10 |
168.00000 -6.00 |
169.00 | 168.00 | 169.00 | 7,605 |
| 02 Dec 10 |
174.00000 -1.50 |
174.25 | 173.75 | 173.75 | 2,615 |
| 01 Dec 10 |
175.50000 +8.50 |
181.00 | 175.00 | 179.00 | 63,139 |
| 30 Nov 10 |
167.00000 +2.50 |
167.00 | 160.50 | 160.50 | 15,187 |
| 29 Nov 10 |
164.50000 +3.00 |
164.75 | 164.25 | 164.75 | 15,000 |
| 24 Nov 10 |
161.50000 -1.50 |
161.75 | 161.25 | 161.25 | 6,450 |
| 23 Nov 10 |
163.00000 +3.00 |
163.25 | 162.75 | 162.75 | 1,680 |
| 19 Nov 10 |
160.00000 -1.50 |
160.25 | 159.75 | 159.75 | 4,500 |
| 18 Nov 10 |
161.50000 +2.50 |
161.75 | 161.25 | 161.25 | 445,626 |
| 17 Nov 10 |
159.00000 -2.50 |
159.25 | 158.75 | 159.25 | 924 |
| 16 Nov 10 |
161.50000 +1.00 |
161.75 | 161.25 | 161.25 | 5,900 |
| 15 Nov 10 |
160.50000 -1.75 |
160.75 | 160.25 | 160.75 | 16,892 |
| 12 Nov 10 |
162.25000 +0.00 |
162.50 | 162.00 | 162.00 | 7,960 |
| 11 Nov 10 |
162.25000 +3.25 |
162.25 | 158.00 | 159.00 | 1,439 |
| 10 Nov 10 |
159.00000 -2.00 |
159.00 | 159.00 | 159.00 | 23 |
| 09 Nov 10 |
161.00000 -1.75 |
161.00 | 160.00 | 160.00 | 6,128 |
| 08 Nov 10 |
162.75000 +0.00 |
163.00 | 162.50 | 163.00 | 5,409 |
| 05 Nov 10 |
162.75000 +1.00 |
162.75 | 160.00 | 160.00 | 2,000 |
| 03 Nov 10 |
161.75000 -5.25 |
161.75 | 161.00 | 161.00 | 6,500 |
| 29 Oct 10 |
167.00000 +4.00 |
167.00 | 167.00 | 167.00 | 3,553 |
| 28 Oct 10 |
163.00000 +1.00 |
163.25 | 162.75 | 163.20 | 2,026 |
| 27 Oct 10 |
162.00000 -2.00 |
162.25 | 161.75 | 161.75 | 207 |
| 26 Oct 10 |
164.00000 +2.00 |
164.00 | 162.00 | 162.00 | 3,383 |
| 25 Oct 10 |
162.00000 -2.50 |
162.00 | 162.00 | 162.00 | 449 |
| 22 Oct 10 |
164.50000 +0.75 |
164.75 | 164.25 | 164.25 | 50,892 |
| 21 Oct 10 |
163.75000 -1.25 |
168.00 | 163.75 | 168.00 | 3,372 |
| 20 Oct 10 |
165.00000 +3.50 |
165.00 | 165.00 | 165.00 | 187 |
| 18 Oct 10 |
161.50000 -3.00 |
161.75 | 161.25 | 161.75 | 10,484 |
| 15 Oct 10 |
164.50000 -1.00 |
164.75 | 164.25 | 164.25 | 5,737 |
| 14 Oct 10 |
165.50000 -2.00 |
168.00 | 165.50 | 168.00 | 14,932 |
| 13 Oct 10 |
167.50000 -0.50 |
168.00 | 167.50 | 168.00 | 31,408 |
| 12 Oct 10 |
168.00000 +1.50 |
168.00 | 168.00 | 168.00 | 4,309 |
| 11 Oct 10 |
166.50000 +5.00 |
168.00 | 165.00 | 165.00 | 22,072 |
| 07 Oct 10 |
161.50000 +0.00 |
161.75 | 161.25 | 161.75 | 2,179 |
| 06 Oct 10 |
161.50000 +0.00 |
161.75 | 161.25 | 161.75 | 1,189 |
| 05 Oct 10 |
161.50000 -2.50 |
161.75 | 161.25 | 161.75 | 593 |
| 01 Oct 10 |
164.00000 +0.00 |
164.25 | 163.75 | 164.25 | 8,440 |
| 29 Sep 10 |
164.00000 +1.25 |
164.00 | 160.00 | 160.00 | 2,000 |
| 28 Sep 10 |
162.75000 -2.25 |
170.00 | 162.75 | 170.00 | 19,096 |
| 27 Sep 10 |
165.00000 +0.00 |
165.25 | 164.75 | 165.25 | 5,000 |
| 24 Sep 10 |
165.00000 +0.00 |
165.25 | 164.75 | 165.25 | 3,000 |
| 21 Sep 10 |
165.00000 +4.00 |
165.25 | 164.75 | 165.25 | 11,212 |
| 20 Sep 10 |
161.00000 +0.00 |
161.25 | 160.75 | 160.75 | 3,355 |
| 17 Sep 10 |
161.00000 -0.75 |
161.00 | 155.00 | 155.00 | 38,436 |
| 15 Sep 10 |
161.75000 -4.25 |
167.00 | 161.75 | 167.00 | 2,241 |
| 14 Sep 10 |
166.00000 +5.00 |
166.00 | 166.00 | 166.00 | 192 |
| 13 Sep 10 |
161.00000 +0.00 |
167.00 | 161.00 | 167.00 | 5,350 |
| 10 Sep 10 |
161.00000 +6.00 |
167.00 | 161.00 | 167.00 | 2,527 |
| 09 Sep 10 |
155.00000 -3.50 |
155.00 | 155.00 | 155.00 | 27 |
| 08 Sep 10 |
158.50000 -2.50 |
158.75 | 158.25 | 158.25 | 11,992 |
| 06 Sep 10 |
161.00000 +3.50 |
161.00 | 160.00 | 160.00 | 7,076 |
| 03 Sep 10 |
157.50000 -6.50 |
158.25 | 157.50 | 158.25 | 6,886 |
| 02 Sep 10 |
164.00000 -5.00 |
164.25 | 163.75 | 163.75 | 6,947 |
| 31 Aug 10 |
169.00000 +1.50 |
169.25 | 168.75 | 169.25 | 3,000 |
| 27 Aug 10 |
167.50000 +6.50 |
167.50 | 167.00 | 167.00 | 2,400 |
| 26 Aug 10 |
161.00000 +0.00 |
167.00 | 161.00 | 167.00 | 900 |
| 23 Aug 10 |
161.00000 +2.50 |
167.00 | 161.00 | 165.00 | 5,771 |
| 20 Aug 10 |
158.50000 +0.00 |
158.75 | 158.25 | 158.50 | 15,000 |
| 19 Aug 10 |
158.50000 +8.50 |
158.75 | 158.25 | 158.25 | 21,326 |
| 18 Aug 10 |
150.00000 -5.00 |
150.00 | 150.00 | 150.00 | 13,617 |
| 17 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 644 |
| 16 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 11,665 |
| 13 Aug 10 |
155.00000 +0.00 |
155.25 | 154.75 | 154.75 | 49,870 |
| 12 Aug 10 |
155.00000 -4.00 |
155.25 | 154.75 | 154.75 | 13,598 |
| 11 Aug 10 |
159.00000 +1.00 |
159.00 | 155.00 | 157.00 | 65,750 |
| 10 Aug 10 |
158.00000 -5.50 |
158.25 | 157.75 | 158.25 | 7,846 |
| 09 Aug 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 52,484 |
| 06 Aug 10 |
163.50000 -6.50 |
163.75 | 163.25 | 163.25 | 2,577 |
| 05 Aug 10 |
170.00000 +6.50 |
170.00 | 170.00 | 170.00 | 5,759 |
| 03 Aug 10 |
163.50000 +0.00 |
163.50 | 157.00 | 157.00 | 1,590 |
| 02 Aug 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 350 |
| 29 Jul 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 480 |
| 28 Jul 10 |
163.50000 +0.00 |
163.75 | 163.25 | 163.25 | 2,155 |
| 27 Jul 10 |
163.50000 +6.00 |
163.75 | 163.25 | 163.25 | 6,000 |
| 23 Jul 10 |
157.50000 +0.50 |
166.00 | 157.50 | 166.00 | 3,325 |
| 22 Jul 10 |
157.00000 -12.75 |
157.00 | 157.00 | 157.00 | 1,062 |
| 21 Jul 10 |
169.75000 +4.75 |
170.00 | 169.75 | 170.00 | 3,827 |
| 19 Jul 10 |
165.00000 -5.00 |
170.00 | 165.00 | 170.00 | 143 |
| 15 Jul 10 |
170.00000 -3.50 |
175.00 | 170.00 | 175.00 | 12,386 |
| 12 Jul 10 |
173.50000 -6.50 |
173.50 | 167.00 | 167.00 | 600 |
| 09 Jul 10 |
180.00000 +7.50 |
180.00 | 180.00 | 180.00 | 50 |
| 08 Jul 10 |
172.50000 -6.00 |
175.00 | 172.50 | 175.00 | 1,250 |
| 06 Jul 10 |
178.50000 +1.50 |
182.00 | 178.50 | 182.00 | 11 |
| 02 Jul 10 |
177.00000 -3.00 |
177.00 | 177.00 | 177.00 | 3,000 |
| 01 Jul 10 |
180.00000 -2.00 |
180.00 | 180.00 | 180.00 | 401 |
| 30 Jun 10 |
182.00000 +2.00 |
182.00 | 182.00 | 182.00 | 32 |
| 29 Jun 10 |
180.00000 +2.00 |
180.00 | 171.00 | 171.00 | 10,004 |
| 28 Jun 10 |
178.00000 +5.50 |
178.00 | 170.00 | 173.50 | 21,753 |
| 22 Jun 10 |
172.50000 +7.50 |
172.75 | 172.25 | 172.25 | 2,776 |
| 17 Jun 10 |
165.00000 -7.50 |
165.00 | 165.00 | 165.00 | 31 |
| 16 Jun 10 |
172.50000 -2.50 |
172.75 | 172.25 | 172.75 | 280,000 |
| 14 Jun 10 |
175.00000 +4.50 |
175.25 | 174.75 | 175.00 | 25,000 |
| 11 Jun 10 |
170.50000 -9.50 |
175.00 | 170.50 | 175.00 | 3,750 |
| 10 Jun 10 |
180.00000 +5.00 |
180.25 | 179.75 | 180.00 | 8,000 |
| 09 Jun 10 |
175.00000 -7.00 |
182.00 | 175.00 | 182.00 | 111,923 |
| 08 Jun 10 |
182.00000 -11.50 |
187.00 | 182.00 | 187.00 | 27,608 |
| 07 Jun 10 |
193.50000 +8.00 |
193.50 | 189.00 | 189.00 | 2,500 |
| 04 Jun 10 |
185.50000 +5.50 |
185.75 | 185.25 | 185.75 | 8,028 |
| 03 Jun 10 |
180.00000 -2.00 |
180.25 | 179.75 | 180.25 | 2,536 |
| 01 Jun 10 |
182.00000 +0.00 |
182.25 | 181.75 | 182.25 | 240 |
| 28 May 10 |
182.00000 -9.00 |
182.25 | 181.75 | 181.75 | 7,634 |
| 26 May 10 |
191.00000 +11.00 |
191.00 | 191.00 | 191.00 | 1,199 |
| 25 May 10 |
180.00000 -11.00 |
180.00 | 180.00 | 180.00 | 1 |
| 24 May 10 |
191.00000 +12.50 |
191.00 | 180.00 | 180.00 | 21,543 |
| 21 May 10 |
178.50000 -3.00 |
181.00 | 178.50 | 181.00 | 6,000 |
| 20 May 10 |
181.50000 -8.50 |
185.00 | 181.00 | 185.00 | 6,880 |
| 17 May 10 |
190.00000 -7.50 |
190.00 | 189.00 | 189.00 | 11,282 |
| 13 May 10 |
197.50000 +3.25 |
197.75 | 197.25 | 197.75 | 1,570 |
| 10 May 10 |
194.25000 +0.75 |
199.75 | 192.00 | 192.00 | 7,422 |
| 07 May 10 |
193.50000 -6.50 |
195.00 | 192.00 | 192.00 | 19,565 |
| 06 May 10 |
200.00000 +0.00 |
200.00 | 196.00 | 196.00 | 161 |
| 05 May 10 |
200.00000 +0.00 |
200.00 | 194.25 | 194.25 | 20,916 |
| 04 May 10 |
200.00000 +1.75 |
200.25 | 199.75 | 200.00 | 584 |
| 29 Apr 10 |
198.25000 -0.75 |
204.00 | 192.50 | 193.25 | 8,952 |
| 28 Apr 10 |
199.00000 +5.00 |
204.00 | 199.00 | 204.00 | 3,530 |
| 27 Apr 10 |
194.00000 -5.00 |
194.00 | 194.00 | 194.00 | 3,439 |
| 26 Apr 10 |
199.00000 +3.00 |
199.25 | 198.75 | 199.25 | 20,993 |
| 23 Apr 10 |
196.00000 +3.75 |
196.00 | 190.00 | 190.00 | 2,272 |
| 22 Apr 10 |
192.25000 -4.25 |
200.00 | 190.25 | 193.00 | 8,249 |
| 21 Apr 10 |
196.50000 -3.00 |
196.75 | 196.25 | 196.75 | 4,750 |
| 20 Apr 10 |
199.50000 +12.00 |
199.50 | 195.00 | 195.00 | 6,810 |
| 19 Apr 10 |
187.50000 -1.50 |
187.75 | 187.25 | 187.25 | 1,359 |
| 16 Apr 10 |
189.00000 +0.00 |
189.25 | 188.75 | 189.25 | 2,500 |
| 15 Apr 10 |
189.00000 +8.75 |
189.00 | 184.00 | 184.00 | 10,654 |
| 14 Apr 10 |
180.25000 +6.75 |
180.25 | 168.00 | 168.00 | 30,049 |
| 13 Apr 10 |
173.50000 -1.00 |
173.75 | 173.25 | 173.75 | 2,909 |
| 12 Apr 10 |
174.50000 -1.00 |
179.00 | 174.50 | 179.00 | 364,070 |
| 09 Apr 10 |
175.50000 -1.00 |
175.75 | 175.25 | 175.75 | 26,634 |
| 08 Apr 10 |
176.50000 +5.50 |
176.75 | 176.25 | 176.50 | 220,000 |
| 07 Apr 10 |
171.00000 -4.50 |
171.00 | 171.00 | 171.00 | 4,024 |
| 06 Apr 10 |
175.50000 -6.50 |
175.75 | 175.25 | 175.75 | 3,464 |
| 31 Mar 10 |
182.00000 +5.00 |
182.00 | 182.00 | 182.00 | 105,800 |
| 30 Mar 10 |
177.00000 +0.00 |
177.25 | 176.75 | 176.75 | 9,750 |
| 29 Mar 10 |
177.00000 -0.50 |
177.25 | 176.75 | 176.75 | 8,060 |
| 26 Mar 10 |
177.50000 +0.00 |
180.00 | 177.50 | 180.00 | 7,332 |
| 25 Mar 10 |
177.50000 -3.50 |
180.00 | 177.50 | 180.00 | 3,386 |
| 24 Mar 10 |
181.00000 -6.00 |
182.00 | 181.00 | 182.00 | 28 |
| 23 Mar 10 |
187.00000 +1.50 |
187.00 | 180.00 | 182.00 | 106,581 |
| 22 Mar 10 |
185.50000 -1.50 |
185.75 | 185.25 | 185.25 | 6,040 |
| 19 Mar 10 |
187.00000 -5.00 |
187.00 | 183.00 | 183.00 | 6,140 |
| 18 Mar 10 |
192.00000 +9.00 |
192.00 | 183.00 | 184.00 | 1,089 |
| 17 Mar 10 |
183.00000 -1.00 |
184.00 | 183.00 | 184.00 | 12,958 |
| 16 Mar 10 |
184.00000 +4.00 |
185.00 | 184.00 | 185.00 | 6,069 |
| 15 Mar 10 |
180.00000 -0.50 |
180.00 | 180.00 | 180.00 | 192 |
| 12 Mar 10 |
180.50000 +0.50 |
180.50 | 180.00 | 180.00 | 317 |
| 10 Mar 10 |
180.00000 -0.50 |
180.00 | 180.00 | 180.00 | 99 |
| 09 Mar 10 |
180.50000 +3.50 |
180.50 | 180.00 | 180.00 | 7,217 |
| 08 Mar 10 |
177.00000 -3.00 |
177.00 | 173.00 | 174.00 | 9,720 |
| 05 Mar 10 |
180.00000 +4.00 |
180.25 | 179.75 | 179.75 | 9,097 |
| 03 Mar 10 |
176.00000 -8.00 |
176.00 | 176.00 | 176.00 | 79 |
| 02 Mar 10 |
184.00000 +13.00 |
187.00 | 176.00 | 176.00 | 14,000 |
| 25 Feb 10 |
171.00000 +0.00 |
171.00 | 170.00 | 170.00 | 6,560 |
| 24 Feb 10 |
171.00000 +3.50 |
171.25 | 170.75 | 170.75 | 2,500 |
| 22 Feb 10 |
167.50000 -2.50 |
172.00 | 167.50 | 172.00 | 55,839 |
| 19 Feb 10 |
170.00000 +1.00 |
170.00 | 165.00 | 165.00 | 2,381 |
| 18 Feb 10 |
169.00000 -5.75 |
176.00 | 169.00 | 175.75 | 3,463 |
| 16 Feb 10 |
174.75000 +1.25 |
174.75 | 174.75 | 174.75 | 9,710 |
| 15 Feb 10 |
173.50000 +3.50 |
173.75 | 173.25 | 173.75 | 8,824 |
| 11 Feb 10 |
170.00000 +17.75 |
170.00 | 164.75 | 164.75 | 5,768 |
| 09 Feb 10 |
152.25000 -1.75 |
152.50 | 152.00 | 152.50 | 1,000 |
| 08 Feb 10 |
154.00000 +3.75 |
154.00 | 148.00 | 148.25 | 1,555 |
| 05 Feb 10 |
150.25000 -4.75 |
155.00 | 150.25 | 155.00 | 9,900 |
| 04 Feb 10 |
155.00000 -5.00 |
159.75 | 150.00 | 150.25 | 7,469 |
| 03 Feb 10 |
160.00000 +1.75 |
160.00 | 160.00 | 160.00 | 9,056 |
| 02 Feb 10 |
158.25000 -4.25 |
160.25 | 158.25 | 160.25 | 2,400 |
| 01 Feb 10 |
162.50000 +0.00 |
168.00 | 162.50 | 167.75 | 4,000 |
| 29 Jan 10 |
162.50000 -2.50 |
162.75 | 162.25 | 162.25 | 2,000 |
| 28 Jan 10 |
165.00000 +0.00 |
165.25 | 164.75 | 164.75 | 289 |
| 21 Jan 10 |
165.00000 +0.00 |
171.00 | 165.00 | 171.00 | 2,056 |
| 20 Jan 10 |
165.00000 -1.00 |
165.00 | 159.00 | 159.00 | 313 |
| 18 Jan 10 |
166.00000 +7.00 |
166.25 | 165.75 | 166.25 | 2,942 |
| 15 Jan 10 |
159.00000 +0.00 |
159.00 | 159.00 | 159.00 | 228 |
| 14 Jan 10 |
159.00000 -4.00 |
159.00 | 159.00 | 159.00 | 860 |
| 13 Jan 10 |
163.00000 -1.50 |
163.25 | 162.75 | 163.00 | 18,500 |
| 12 Jan 10 |
164.50000 -7.00 |
175.00 | 164.50 | 175.00 | 10,581 |
| 11 Jan 10 |
171.50000 +1.00 |
171.75 | 171.25 | 171.25 | 27,000 |
| 08 Jan 10 |
170.50000 -5.50 |
170.75 | 170.25 | 170.75 | 3,591 |
| 07 Jan 10 |
176.00000 -2.00 |
176.00 | 172.00 | 173.00 | 6,733 |
| 06 Jan 10 |
178.00000 -1.00 |
178.25 | 177.75 | 178.25 | 2,429 |
| 05 Jan 10 |
179.00000 +0.00 |
179.00 | 175.00 | 175.00 | 125 |
| 04 Jan 10 |
179.00000 +5.00 |
179.25 | 178.75 | 178.75 | 1,219 |
| 29 Dec 09 |
174.00000 +0.00 |
174.00 | 174.00 | 174.00 | 20 |