FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Sthree PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
298.00000 -12.00 |
311.50 | 297.50 | 311.50 | 110,788 |
| 19 Oct 26 |
310.00000 -6.00 |
324.45 | 304.50 | 304.50 | 572,140 |
| 16 Oct 26 |
316.00000 -3.50 |
325.00 | 316.00 | 325.00 | 155,082 |
| 15 Oct 26 |
319.50000 +3.00 |
321.00 | 311.00 | 315.50 | 871,142 |
| 14 Oct 26 |
316.50000 +5.50 |
320.50 | 297.00 | 297.00 | 163,523 |
| 13 Oct 26 |
311.00000 +7.00 |
312.00 | 302.50 | 312.00 | 294,955 |
| 12 Oct 26 |
304.00000 -5.00 |
310.52 | 300.00 | 308.00 | 141,989 |
| 09 Oct 26 |
309.00000 +9.00 |
311.00 | 289.00 | 289.00 | 79,058 |
| 08 Oct 26 |
300.00000 +0.00 |
315.00 | 299.00 | 311.50 | 134,205 |
| 07 Oct 26 |
300.00000 +6.50 |
311.50 | 297.00 | 311.00 | 153,499 |
| 06 Oct 26 |
293.50000 -0.50 |
310.00 | 293.50 | 310.00 | 150,814 |
| 05 Oct 26 |
294.00000 -6.00 |
302.00 | 292.50 | 292.50 | 92,264 |
| 02 Oct 26 |
300.00000 -1.50 |
305.50 | 298.00 | 300.00 | 166,752 |
| 01 Oct 26 |
301.50000 +1.50 |
310.00 | 294.50 | 295.50 | 395,965 |
| 30 Sep 26 |
300.00000 -8.50 |
310.00 | 299.50 | 310.00 | 155,362 |
| 29 Sep 26 |
308.50000 -0.50 |
311.93 | 298.00 | 298.00 | 244,210 |
| 28 Sep 26 |
309.00000 +7.00 |
315.00 | 303.00 | 315.00 | 266,057 |
| 25 Sep 26 |
302.00000 -4.50 |
308.00 | 299.50 | 305.50 | 161,224 |
| 24 Sep 26 |
306.50000 -2.50 |
311.50 | 301.50 | 309.00 | 434,274 |
| 23 Sep 26 |
309.00000 +4.00 |
314.00 | 302.00 | 310.00 | 630,578 |
| 22 Sep 26 |
305.00000 +0.50 |
314.00 | 301.00 | 314.00 | 410,571 |
| 21 Sep 26 |
304.50000 +4.50 |
307.50 | 295.50 | 297.00 | 129,850 |
| 18 Sep 26 |
300.00000 +4.50 |
307.09 | 293.38 | 297.00 | 295,172 |
| 17 Sep 26 |
295.50000 +7.00 |
297.00 | 282.00 | 289.00 | 126,559 |
| 16 Sep 26 |
288.50000 -0.50 |
297.00 | 284.50 | 297.00 | 130,245 |
| 15 Sep 26 |
289.00000 -9.00 |
302.00 | 287.00 | 292.00 | 198,525 |
| 14 Sep 26 |
298.00000 +10.00 |
302.50 | 285.00 | 285.00 | 740,976 |
| 11 Sep 26 |
288.00000 -6.50 |
312.50 | 278.00 | 302.50 | 411,003 |
| 10 Sep 26 |
294.50000 -9.00 |
318.00 | 292.00 | 318.00 | 709,988 |
| 09 Sep 26 |
303.50000 +28.00 |
324.00 | 275.50 | 284.50 | 860,334 |
| 08 Sep 26 |
275.50000 -4.50 |
281.00 | 273.50 | 280.50 | 196,109 |
| 07 Sep 26 |
280.00000 -5.00 |
286.00 | 277.00 | 286.00 | 177,773 |
| 04 Sep 26 |
285.00000 -1.50 |
286.00 | 279.19 | 285.00 | 176,457 |
| 03 Sep 26 |
286.50000 +2.00 |
298.00 | 283.42 | 298.00 | 164,770 |
| 02 Sep 26 |
284.50000 -10.50 |
299.50 | 282.00 | 298.50 | 218,205 |
| 01 Sep 26 |
295.00000 -6.00 |
301.00 | 287.00 | 287.00 | 286,809 |
| 28 Aug 26 |
301.00000 +10.50 |
301.00 | 293.00 | 297.50 | 338,524 |
| 27 Aug 26 |
290.50000 -4.00 |
297.00 | 285.50 | 292.50 | 197,448 |
| 26 Aug 26 |
294.50000 -3.50 |
298.50 | 293.00 | 297.00 | 372,395 |
| 25 Aug 26 |
298.00000 +2.50 |
299.00 | 291.00 | 294.50 | 296,522 |
| 24 Aug 26 |
295.50000 -2.50 |
300.50 | 294.50 | 294.50 | 679,680 |
| 21 Aug 26 |
298.00000 +7.00 |
298.00 | 288.09 | 291.00 | 213,267 |
| 20 Aug 26 |
291.00000 -2.50 |
294.00 | 287.00 | 287.00 | 286,131 |
| 19 Aug 26 |
293.50000 -3.00 |
298.00 | 285.50 | 297.50 | 689,529 |
| 18 Aug 26 |
296.50000 +0.00 |
300.00 | 292.00 | 300.00 | 266,868 |
| 17 Aug 26 |
296.50000 +6.00 |
298.50 | 289.00 | 293.00 | 246,051 |
| 14 Aug 26 |
290.50000 +5.50 |
300.00 | 287.30 | 291.50 | 596,941 |
| 13 Aug 26 |
285.00000 +1.00 |
295.00 | 283.00 | 295.00 | 245,289 |
| 12 Aug 26 |
284.00000 -3.00 |
295.00 | 284.00 | 295.00 | 303,373 |
| 11 Aug 26 |
287.00000 +4.50 |
289.00 | 283.83 | 286.50 | 343,046 |
| 10 Aug 26 |
282.50000 -3.00 |
288.50 | 282.50 | 285.00 | 737,123 |
| 07 Aug 26 |
285.50000 +14.00 |
287.00 | 272.09 | 274.50 | 432,642 |
| 06 Aug 26 |
271.50000 +1.50 |
274.25 | 261.00 | 261.00 | 417,019 |
| 05 Aug 26 |
270.00000 +4.50 |
273.50 | 254.50 | 254.50 | 1,325,884 |
| 04 Aug 26 |
265.50000 +8.50 |
268.00 | 253.00 | 257.00 | 461,763 |
| 03 Aug 26 |
257.00000 +1.50 |
268.50 | 253.50 | 268.50 | 2,194,880 |
| 31 Jul 26 |
255.50000 -3.00 |
270.00 | 255.00 | 270.00 | 567,810 |
| 30 Jul 26 |
258.50000 -3.50 |
266.00 | 257.38 | 261.00 | 317,098 |
| 29 Jul 26 |
262.00000 -2.00 |
270.14 | 257.00 | 266.00 | 439,736 |
| 28 Jul 26 |
264.00000 +20.00 |
266.00 | 248.00 | 256.00 | 1,316,153 |
| 27 Jul 26 |
244.00000 +5.00 |
247.50 | 237.00 | 237.00 | 413,119 |
| 24 Jul 26 |
239.00000 -3.50 |
245.00 | 236.00 | 242.00 | 270,140 |
| 23 Jul 26 |
242.50000 +6.50 |
247.00 | 227.71 | 235.00 | 336,934 |
| 22 Jul 26 |
236.00000 +22.00 |
240.50 | 218.50 | 221.50 | 682,243 |
| 21 Jul 26 |
214.00000 -1.00 |
220.00 | 201.38 | 220.00 | 595,964 |
| 20 Jul 26 |
215.00000 +4.00 |
219.50 | 209.00 | 211.00 | 280,610 |
| 17 Jul 26 |
211.00000 +4.50 |
217.74 | 208.06 | 210.00 | 578,556 |
| 16 Jul 26 |
206.50000 +10.50 |
206.67 | 191.00 | 195.60 | 398,655 |
| 15 Jul 26 |
196.00000 +2.60 |
197.00 | 190.32 | 191.80 | 186,771 |
| 14 Jul 26 |
193.39999 +6.60 |
194.20 | 183.80 | 186.00 | 396,213 |
| 13 Jul 26 |
186.80000 +14.00 |
188.00 | 171.00 | 172.80 | 539,245 |
| 10 Jul 26 |
172.80000 +10.20 |
172.80 | 162.00 | 164.40 | 243,769 |
| 09 Jul 26 |
162.60001 +2.00 |
163.57 | 159.60 | 162.40 | 138,876 |
| 08 Jul 26 |
160.60001 -7.60 |
167.00 | 160.60 | 166.80 | 119,760 |
| 07 Jul 26 |
168.20000 +1.80 |
172.00 | 165.13 | 170.20 | 118,169 |
| 06 Jul 26 |
166.39999 +1.60 |
169.80 | 164.00 | 164.00 | 124,523 |
| 03 Jul 26 |
164.80000 +1.40 |
165.40 | 162.20 | 163.20 | 586,645 |
| 02 Jul 26 |
163.39999 +3.00 |
163.60 | 160.00 | 161.40 | 342,906 |
| 01 Jul 26 |
160.39999 +2.00 |
162.20 | 156.80 | 162.20 | 217,769 |
| 30 Jun 26 |
158.39999 -0.40 |
158.80 | 156.40 | 158.80 | 118,158 |
| 29 Jun 26 |
158.80000 -0.20 |
162.67 | 156.40 | 160.80 | 205,845 |
| 26 Jun 26 |
159.00000 +3.20 |
160.25 | 155.00 | 160.00 | 162,103 |
| 25 Jun 26 |
155.80000 -2.60 |
160.20 | 155.80 | 158.40 | 147,452 |
| 24 Jun 26 |
158.39999 -1.40 |
166.22 | 157.80 | 160.20 | 203,153 |
| 23 Jun 26 |
159.80000 +3.20 |
160.60 | 153.20 | 155.60 | 236,356 |
| 22 Jun 26 |
156.60001 -4.60 |
163.90 | 156.00 | 161.40 | 230,230 |
| 19 Jun 26 |
161.20000 -9.00 |
169.80 | 160.60 | 160.60 | 136,128 |
| 18 Jun 26 |
170.20000 +3.40 |
170.20 | 164.60 | 168.20 | 301,187 |
| 17 Jun 26 |
166.80000 +0.20 |
170.10 | 165.00 | 167.40 | 273,439 |
| 16 Jun 26 |
166.60001 -0.20 |
171.40 | 164.80 | 167.60 | 212,546 |
| 15 Jun 26 |
166.80000 -4.00 |
175.40 | 165.60 | 174.80 | 253,325 |
| 12 Jun 26 |
170.80000 +3.80 |
172.80 | 168.80 | 170.00 | 449,864 |
| 11 Jun 26 |
167.00000 -0.60 |
168.40 | 165.00 | 166.00 | 155,954 |
| 10 Jun 26 |
167.60001 -1.20 |
170.40 | 165.60 | 169.80 | 160,522 |
| 09 Jun 26 |
168.80000 -1.40 |
173.40 | 168.80 | 172.80 | 381,047 |
| 08 Jun 26 |
170.20000 -0.20 |
171.20 | 168.00 | 170.60 | 272,491 |
| 05 Jun 26 |
170.39999 +1.80 |
173.60 | 169.60 | 169.60 | 220,892 |
| 04 Jun 26 |
168.60001 +3.80 |
170.20 | 164.40 | 164.40 | 289,441 |
| 03 Jun 26 |
164.80000 -0.60 |
169.23 | 163.80 | 165.20 | 1,311,056 |
| 02 Jun 26 |
165.39999 -3.00 |
172.00 | 165.40 | 170.60 | 400,766 |
| 01 Jun 26 |
168.39999 +1.60 |
172.80 | 167.00 | 167.40 | 609,741 |
| 29 May 26 |
166.80000 -3.00 |
172.41 | 164.20 | 170.00 | 196,256 |
| 28 May 26 |
169.80000 +3.20 |
170.17 | 165.20 | 166.80 | 473,246 |
| 27 May 26 |
166.60001 +3.80 |
166.80 | 163.60 | 166.80 | 382,281 |
| 26 May 26 |
162.80000 +5.60 |
163.20 | 154.00 | 154.00 | 492,864 |
| 22 May 26 |
157.20000 -3.60 |
165.00 | 156.40 | 165.00 | 434,720 |
| 21 May 26 |
160.80000 +3.40 |
162.32 | 150.40 | 150.40 | 341,551 |
| 20 May 26 |
157.39999 -1.80 |
159.60 | 155.80 | 158.60 | 252,151 |
| 19 May 26 |
159.20000 +4.80 |
159.40 | 154.40 | 156.40 | 224,347 |
| 18 May 26 |
154.39999 +1.80 |
155.20 | 148.30 | 151.20 | 284,612 |
| 15 May 26 |
152.60001 -7.60 |
167.60 | 152.20 | 167.60 | 474,883 |
| 14 May 26 |
160.20000 -15.40 |
174.00 | 159.40 | 174.00 | 1,107,974 |
| 13 May 26 |
175.60001 -5.00 |
182.00 | 172.80 | 179.40 | 626,439 |
| 12 May 26 |
180.60001 -4.60 |
187.64 | 180.00 | 185.00 | 437,838 |
| 11 May 26 |
185.20000 +6.00 |
186.30 | 170.60 | 170.60 | 505,063 |
| 08 May 26 |
179.20000 -3.60 |
183.00 | 176.60 | 176.60 | 261,603 |
| 07 May 26 |
182.80000 +10.20 |
182.80 | 169.60 | 171.40 | 1,043,830 |
| 06 May 26 |
172.60001 +0.60 |
178.32 | 168.58 | 170.60 | 554,892 |
| 05 May 26 |
172.00000 -0.60 |
175.20 | 167.53 | 172.80 | 836,248 |
| 01 May 26 |
172.60001 +4.80 |
172.60 | 165.40 | 170.00 | 213,731 |
| 30 Apr 26 |
167.80000 +2.40 |
168.40 | 164.00 | 166.20 | 234,032 |
| 29 Apr 26 |
165.39999 +3.00 |
166.80 | 160.00 | 160.00 | 252,194 |
| 28 Apr 26 |
162.39999 +0.00 |
165.00 | 161.40 | 165.00 | 250,439 |
| 27 Apr 26 |
162.39999 +5.00 |
162.80 | 149.60 | 149.60 | 224,338 |
| 24 Apr 26 |
157.39999 -1.00 |
158.40 | 155.40 | 157.80 | 233,449 |
| 23 Apr 26 |
158.39999 -0.40 |
159.32 | 156.60 | 157.00 | 330,178 |
| 22 Apr 26 |
158.80000 +2.40 |
161.40 | 156.40 | 156.40 | 442,287 |
| 21 Apr 26 |
156.39999 +1.20 |
159.00 | 154.00 | 154.00 | 207,970 |
| 20 Apr 26 |
155.20000 -1.60 |
160.40 | 153.60 | 154.20 | 275,342 |
| 17 Apr 26 |
156.80000 +3.20 |
158.75 | 153.80 | 154.00 | 205,264 |
| 16 Apr 26 |
153.60001 +1.00 |
160.00 | 153.00 | 160.00 | 179,014 |
| 15 Apr 26 |
152.60001 +0.60 |
154.40 | 148.20 | 148.40 | 270,641 |
| 14 Apr 26 |
152.00000 +1.80 |
154.80 | 149.15 | 149.20 | 207,395 |
| 13 Apr 26 |
150.20000 -0.60 |
150.80 | 146.80 | 149.40 | 239,049 |
| 10 Apr 26 |
150.80000 +1.40 |
156.00 | 149.84 | 150.00 | 402,066 |
| 09 Apr 26 |
149.39999 -3.20 |
153.00 | 146.20 | 146.20 | 170,417 |
| 08 Apr 26 |
152.60001 +4.00 |
159.60 | 152.20 | 155.60 | 219,729 |
| 07 Apr 26 |
148.60001 +3.00 |
153.00 | 145.20 | 145.20 | 525,604 |
| 02 Apr 26 |
145.60001 -3.20 |
148.40 | 144.91 | 148.40 | 143,817 |
| 01 Apr 26 |
148.80000 -0.20 |
153.98 | 144.80 | 144.80 | 158,179 |
| 31 Mar 26 |
149.00000 +1.00 |
155.80 | 149.00 | 155.80 | 239,585 |
| 30 Mar 26 |
148.00000 +0.40 |
150.00 | 145.79 | 150.00 | 202,611 |
| 27 Mar 26 |
147.60001 -1.60 |
150.58 | 147.40 | 148.00 | 192,005 |
| 26 Mar 26 |
149.20000 +1.20 |
152.40 | 143.00 | 143.00 | 273,220 |
| 25 Mar 26 |
148.00000 -0.20 |
149.80 | 144.00 | 148.60 | 252,478 |
| 24 Mar 26 |
148.20000 -2.60 |
153.91 | 147.60 | 149.20 | 296,460 |
| 23 Mar 26 |
150.80000 -1.80 |
156.40 | 147.80 | 150.20 | 152,519 |
| 20 Mar 26 |
152.60001 -5.00 |
157.00 | 152.20 | 155.80 | 236,827 |
| 19 Mar 26 |
157.60001 -5.00 |
168.60 | 154.40 | 168.60 | 263,176 |
| 18 Mar 26 |
162.60001 -1.40 |
165.60 | 158.80 | 163.00 | 147,210 |
| 17 Mar 26 |
164.00000 -2.60 |
173.00 | 157.20 | 173.00 | 196,485 |
| 16 Mar 26 |
166.60001 -7.40 |
176.00 | 165.80 | 171.20 | 196,783 |
| 13 Mar 26 |
174.00000 +0.00 |
177.60 | 171.00 | 177.60 | 136,206 |
| 12 Mar 26 |
174.00000 +0.20 |
174.00 | 171.20 | 173.60 | 206,583 |
| 11 Mar 26 |
173.80000 -0.20 |
175.40 | 166.40 | 166.40 | 439,076 |
| 10 Mar 26 |
174.00000 +2.00 |
175.60 | 170.80 | 175.20 | 249,758 |
| 09 Mar 26 |
172.00000 -2.40 |
175.20 | 167.42 | 172.60 | 667,027 |
| 06 Mar 26 |
174.39999 -0.80 |
179.60 | 167.20 | 167.40 | 554,723 |
| 05 Mar 26 |
175.20000 +1.20 |
176.80 | 172.00 | 174.00 | 254,261 |
| 04 Mar 26 |
174.00000 -0.60 |
176.80 | 171.48 | 172.00 | 289,863 |
| 03 Mar 26 |
174.60001 +1.00 |
180.00 | 169.60 | 180.00 | 474,658 |
| 02 Mar 26 |
173.60001 -1.20 |
175.80 | 171.32 | 171.80 | 205,937 |
| 27 Feb 26 |
174.80000 +6.20 |
175.00 | 160.80 | 160.80 | 462,751 |
| 26 Feb 26 |
168.60001 +3.60 |
169.60 | 164.43 | 165.00 | 197,962 |
| 25 Feb 26 |
165.00000 -1.20 |
168.45 | 164.40 | 165.00 | 138,426 |
| 24 Feb 26 |
166.20000 -3.80 |
171.60 | 166.20 | 170.00 | 223,277 |
| 23 Feb 26 |
170.00000 -2.40 |
176.00 | 170.00 | 174.00 | 506,112 |
| 20 Feb 26 |
172.39999 -0.80 |
180.00 | 171.60 | 180.00 | 141,315 |
| 19 Feb 26 |
173.20000 -0.40 |
175.80 | 172.20 | 173.00 | 125,374 |
| 18 Feb 26 |
173.60001 +2.20 |
177.08 | 169.16 | 171.40 | 236,952 |
| 17 Feb 26 |
171.39999 +0.20 |
176.00 | 171.20 | 176.00 | 171,431 |
| 16 Feb 26 |
171.20000 -6.60 |
185.00 | 171.20 | 185.00 | 145,126 |
| 13 Feb 26 |
177.80000 -0.40 |
180.40 | 177.00 | 177.20 | 122,658 |
| 12 Feb 26 |
178.20000 -2.20 |
186.20 | 178.20 | 185.00 | 189,298 |
| 11 Feb 26 |
180.39999 -3.20 |
190.00 | 179.20 | 190.00 | 284,116 |
| 10 Feb 26 |
183.60001 +2.20 |
185.09 | 180.60 | 182.00 | 97,677 |
| 09 Feb 26 |
181.39999 -0.20 |
187.29 | 181.40 | 185.00 | 72,236 |
| 06 Feb 26 |
181.60001 -5.60 |
184.40 | 179.60 | 180.00 | 226,623 |
| 05 Feb 26 |
187.20000 -4.80 |
192.10 | 181.80 | 191.80 | 345,839 |
| 04 Feb 26 |
192.00000 +7.80 |
193.20 | 184.17 | 189.20 | 199,470 |
| 03 Feb 26 |
184.20000 -8.00 |
195.00 | 184.20 | 193.80 | 165,186 |
| 02 Feb 26 |
192.20000 -1.80 |
193.80 | 185.60 | 192.80 | 63,662 |
| 30 Jan 26 |
194.00000 +2.80 |
195.00 | 185.60 | 195.00 | 266,180 |
| 29 Jan 26 |
191.20000 +0.20 |
192.56 | 187.80 | 190.00 | 128,106 |
| 28 Jan 26 |
191.00000 -1.20 |
196.80 | 190.40 | 196.80 | 101,002 |
| 27 Jan 26 |
192.20000 +8.20 |
197.31 | 188.20 | 191.00 | 143,151 |
| 26 Jan 26 |
184.00000 -2.00 |
192.00 | 182.40 | 192.00 | 109,955 |
| 23 Jan 26 |
186.00000 -1.20 |
189.08 | 184.80 | 184.80 | 67,155 |
| 22 Jan 26 |
187.20000 +5.00 |
187.80 | 178.60 | 183.40 | 82,301 |
| 21 Jan 26 |
182.20000 +3.40 |
182.40 | 177.80 | 179.80 | 59,357 |
| 20 Jan 26 |
178.80000 +0.20 |
180.52 | 176.00 | 178.00 | 171,989 |
| 19 Jan 26 |
178.60001 -4.20 |
190.00 | 175.40 | 190.00 | 43,081 |
| 16 Jan 26 |
182.80000 -4.00 |
188.80 | 180.00 | 180.20 | 72,652 |
| 15 Jan 26 |
186.80000 +5.20 |
187.00 | 181.00 | 184.60 | 75,630 |
| 14 Jan 26 |
181.60001 +0.20 |
184.60 | 178.00 | 184.60 | 67,553 |
| 13 Jan 26 |
181.39999 +1.20 |
184.40 | 178.40 | 184.40 | 66,621 |
| 12 Jan 26 |
180.20000 -1.60 |
185.00 | 179.00 | 185.00 | 346,133 |
| 09 Jan 26 |
181.80000 +0.60 |
185.00 | 179.80 | 185.00 | 72,862 |
| 08 Jan 26 |
181.20000 -5.60 |
187.00 | 178.60 | 187.00 | 83,292 |
| 07 Jan 26 |
186.80000 +2.60 |
189.20 | 181.67 | 185.00 | 82,197 |
| 06 Jan 26 |
184.20000 +0.20 |
185.00 | 179.40 | 185.00 | 88,466 |
| 05 Jan 26 |
184.00000 -1.00 |
190.00 | 180.00 | 190.00 | 79,145 |
| 02 Jan 26 |
185.00000 -6.00 |
195.00 | 183.00 | 195.00 | 161,528 |
| 31 Dec 25 |
191.00000 +2.20 |
191.00 | 187.00 | 187.00 | 46,686 |
| 30 Dec 25 |
188.80000 -0.80 |
195.00 | 187.40 | 195.00 | 194,690 |
| 29 Dec 25 |
189.60001 +3.40 |
192.80 | 183.40 | 186.20 | 260,476 |
| 24 Dec 25 |
186.20000 -0.20 |
190.00 | 186.20 | 190.00 | 37,037 |
| 23 Dec 25 |
186.39999 +1.40 |
187.40 | 184.20 | 185.20 | 295,254 |
| 22 Dec 25 |
185.00000 +0.60 |
186.20 | 181.80 | 184.20 | 153,758 |
| 19 Dec 25 |
184.39999 -1.60 |
185.80 | 180.00 | 180.00 | 325,717 |
| 18 Dec 25 |
186.00000 +2.60 |
187.00 | 180.20 | 180.20 | 277,304 |
| 17 Dec 25 |
183.39999 -0.40 |
184.60 | 181.00 | 181.20 | 221,648 |
| 16 Dec 25 |
183.80000 +11.80 |
188.40 | 171.92 | 174.00 | 689,489 |
| 15 Dec 25 |
172.00000 +2.80 |
174.88 | 164.68 | 169.20 | 215,481 |
| 12 Dec 25 |
169.20000 +4.60 |
169.20 | 163.40 | 163.40 | 172,463 |
| 11 Dec 25 |
164.60001 +3.60 |
165.00 | 158.00 | 158.00 | 127,826 |
| 10 Dec 25 |
161.00000 -2.80 |
165.40 | 160.80 | 165.40 | 119,106 |
| 09 Dec 25 |
163.80000 -0.20 |
166.23 | 156.60 | 164.00 | 396,173 |
| 08 Dec 25 |
164.00000 -3.20 |
171.60 | 159.40 | 171.60 | 631,273 |
| 05 Dec 25 |
167.20000 +0.20 |
168.40 | 165.00 | 168.40 | 133,033 |
| 04 Dec 25 |
167.00000 +4.00 |
167.40 | 164.09 | 165.00 | 110,067 |
| 03 Dec 25 |
163.00000 +1.20 |
164.80 | 161.25 | 162.60 | 108,451 |
| 02 Dec 25 |
161.80000 -5.00 |
166.80 | 161.60 | 166.60 | 161,953 |
| 01 Dec 25 |
166.80000 +0.60 |
172.00 | 163.60 | 172.00 | 115,240 |
| 28 Nov 25 |
166.20000 +1.20 |
168.00 | 163.00 | 163.00 | 267,897 |
| 27 Nov 25 |
165.00000 +1.80 |
165.00 | 161.20 | 165.00 | 186,390 |
| 26 Nov 25 |
163.20000 -1.20 |
172.00 | 161.00 | 172.00 | 166,645 |
| 25 Nov 25 |
164.39999 +5.20 |
164.80 | 157.80 | 159.00 | 347,696 |
| 24 Nov 25 |
159.20000 +0.00 |
162.20 | 158.20 | 159.00 | 185,685 |
| 21 Nov 25 |
159.20000 +2.00 |
160.00 | 155.79 | 160.00 | 143,610 |
| 20 Nov 25 |
157.20000 -0.80 |
160.00 | 156.40 | 160.00 | 125,715 |
| 19 Nov 25 |
158.00000 +2.60 |
158.00 | 152.00 | 152.00 | 434,258 |
| 18 Nov 25 |
155.39999 -4.60 |
158.53 | 155.00 | 157.00 | 518,902 |
| 17 Nov 25 |
160.00000 +0.80 |
162.21 | 157.38 | 157.60 | 257,090 |
| 14 Nov 25 |
159.20000 -1.80 |
160.20 | 156.40 | 158.20 | 438,659 |
| 13 Nov 25 |
161.00000 -2.60 |
163.00 | 157.49 | 163.00 | 609,107 |
| 12 Nov 25 |
163.60001 +1.00 |
164.80 | 160.00 | 160.00 | 327,850 |
| 11 Nov 25 |
162.60001 +3.40 |
164.00 | 158.40 | 164.00 | 151,445 |
| 10 Nov 25 |
159.20000 +2.20 |
160.80 | 149.40 | 149.40 | 163,567 |
| 07 Nov 25 |
157.00000 +0.00 |
158.20 | 155.00 | 158.20 | 200,381 |
| 06 Nov 25 |
157.00000 -1.40 |
160.40 | 155.80 | 157.40 | 175,257 |
| 05 Nov 25 |
158.39999 +1.40 |
160.40 | 150.60 | 150.60 | 268,038 |
| 04 Nov 25 |
157.00000 +0.00 |
157.20 | 150.60 | 150.60 | 298,789 |
| 03 Nov 25 |
157.00000 -0.40 |
158.60 | 156.20 | 157.00 | 314,410 |
| 31 Oct 25 |
157.39999 -0.60 |
159.40 | 157.40 | 159.20 | 317,655 |
| 30 Oct 25 |
158.00000 -2.00 |
160.20 | 157.00 | 157.00 | 222,309 |
| 29 Oct 25 |
160.00000 -0.20 |
164.00 | 153.81 | 158.00 | 1,197,447 |
| 28 Oct 25 |
160.20000 +0.20 |
164.00 | 159.00 | 159.60 | 242,656 |
| 27 Oct 25 |
160.00000 -1.40 |
162.80 | 158.80 | 159.00 | 247,020 |
| 24 Oct 25 |
161.39999 +0.60 |
161.60 | 156.55 | 159.00 | 159,282 |
| 23 Oct 25 |
160.80000 +0.80 |
163.27 | 159.20 | 160.00 | 164,791 |
| 22 Oct 25 |
160.00000 +0.40 |
162.20 | 155.00 | 158.00 | 1,207,332 |
| 21 Oct 25 |
159.60001 +1.60 |
161.32 | 154.20 | 154.20 | 249,131 |
| 20 Oct 25 |
158.00000 -2.00 |
168.00 | 157.20 | 168.00 | 284,041 |
| 17 Oct 25 |
160.00000 -3.00 |
161.80 | 157.86 | 160.00 | 174,861 |
| 16 Oct 25 |
163.00000 +2.00 |
167.60 | 160.20 | 161.00 | 405,492 |
| 15 Oct 25 |
161.00000 -0.20 |
163.80 | 158.55 | 162.60 | 312,137 |
| 14 Oct 25 |
161.20000 -1.80 |
164.80 | 157.40 | 162.20 | 257,777 |
| 13 Oct 25 |
163.00000 -1.60 |
166.40 | 161.20 | 162.00 | 508,083 |
| 10 Oct 25 |
164.60001 +0.00 |
169.80 | 162.80 | 164.60 | 438,998 |
| 09 Oct 25 |
164.60001 +1.60 |
166.20 | 162.60 | 163.00 | 325,287 |
| 08 Oct 25 |
163.00000 +1.00 |
169.20 | 160.40 | 169.20 | 446,516 |
| 07 Oct 25 |
162.00000 -1.60 |
163.00 | 161.00 | 162.00 | 105,203 |
| 06 Oct 25 |
163.60001 -0.40 |
166.40 | 160.60 | 164.00 | 230,143 |
| 03 Oct 25 |
164.00000 +1.40 |
164.56 | 161.23 | 162.40 | 238,700 |
| 02 Oct 25 |
162.60001 +1.00 |
164.00 | 159.90 | 164.00 | 190,691 |
| 01 Oct 25 |
161.60001 -1.40 |
163.60 | 158.80 | 160.80 | 708,507 |
| 30 Sep 25 |
163.00000 +1.20 |
165.00 | 159.40 | 159.40 | 353,985 |
| 29 Sep 25 |
161.80000 +3.40 |
162.00 | 159.00 | 162.00 | 324,680 |
| 26 Sep 25 |
158.39999 +1.80 |
158.80 | 156.00 | 156.20 | 259,894 |
| 25 Sep 25 |
156.60001 +0.00 |
160.00 | 153.60 | 160.00 | 321,401 |
| 24 Sep 25 |
156.60001 +2.60 |
157.60 | 146.60 | 146.60 | 490,628 |
| 23 Sep 25 |
154.00000 +6.20 |
155.20 | 147.60 | 147.60 | 462,360 |
| 22 Sep 25 |
147.80000 +3.00 |
148.65 | 143.20 | 145.20 | 760,157 |
| 19 Sep 25 |
144.80000 +6.00 |
145.45 | 137.40 | 137.40 | 715,752 |
| 18 Sep 25 |
138.80000 +1.40 |
143.40 | 137.40 | 139.00 | 766,825 |
| 17 Sep 25 |
137.39999 -1.60 |
144.00 | 136.20 | 139.00 | 1,251,142 |
| 16 Sep 25 |
139.00000 -47.00 |
185.58 | 132.20 | 135.00 | 2,619,832 |
| 15 Sep 25 |
186.00000 +0.40 |
191.00 | 182.40 | 191.00 | 290,131 |
| 12 Sep 25 |
185.60001 +0.40 |
187.40 | 179.00 | 179.00 | 172,171 |
| 11 Sep 25 |
185.20000 +0.20 |
191.00 | 184.00 | 191.00 | 140,732 |
| 10 Sep 25 |
185.00000 -0.60 |
189.80 | 178.00 | 178.00 | 294,215 |
| 09 Sep 25 |
185.60001 -5.20 |
192.20 | 185.60 | 191.20 | 353,710 |
| 08 Sep 25 |
190.80000 -4.00 |
196.80 | 190.40 | 194.00 | 237,176 |
| 05 Sep 25 |
194.80000 +1.40 |
196.00 | 190.00 | 190.00 | 120,730 |
| 04 Sep 25 |
193.39999 +0.00 |
195.80 | 191.40 | 193.40 | 152,587 |
| 03 Sep 25 |
193.39999 +0.60 |
194.00 | 190.60 | 190.60 | 224,293 |
| 02 Sep 25 |
192.80000 -5.80 |
205.00 | 192.00 | 205.00 | 289,852 |
| 01 Sep 25 |
198.60001 +3.60 |
198.80 | 195.00 | 195.00 | 298,807 |
| 29 Aug 25 |
195.00000 -3.20 |
197.82 | 193.81 | 195.20 | 429,573 |
| 28 Aug 25 |
198.20000 -2.30 |
202.54 | 197.40 | 199.40 | 170,860 |
| 27 Aug 25 |
200.50000 -3.50 |
205.50 | 200.00 | 203.00 | 202,213 |
| 26 Aug 25 |
204.00000 -1.50 |
206.50 | 201.00 | 204.50 | 3,846,525 |
| 22 Aug 25 |
205.50000 +5.50 |
206.08 | 198.40 | 202.50 | 453,388 |
| 21 Aug 25 |
200.00000 -7.00 |
206.00 | 200.00 | 205.00 | 277,745 |
| 20 Aug 25 |
207.00000 +2.00 |
207.50 | 202.50 | 205.50 | 343,282 |
| 19 Aug 25 |
205.00000 +3.00 |
205.00 | 200.00 | 200.00 | 325,392 |
| 18 Aug 25 |
202.00000 -2.00 |
205.50 | 198.40 | 204.00 | 839,909 |
| 15 Aug 25 |
204.00000 +1.50 |
204.00 | 202.00 | 202.00 | 221,958 |
| 14 Aug 25 |
202.50000 -2.50 |
204.50 | 197.60 | 197.60 | 239,126 |
| 13 Aug 25 |
205.00000 -1.00 |
206.50 | 197.60 | 197.60 | 360,944 |
| 12 Aug 25 |
206.00000 -1.00 |
208.50 | 197.60 | 197.60 | 333,478 |
| 11 Aug 25 |
207.00000 -0.50 |
215.00 | 206.00 | 215.00 | 170,143 |
| 08 Aug 25 |
207.50000 -3.00 |
209.50 | 200.00 | 200.00 | 183,465 |
| 07 Aug 25 |
210.50000 +3.50 |
213.00 | 207.75 | 209.00 | 269,097 |
| 06 Aug 25 |
207.00000 +2.50 |
210.50 | 204.00 | 204.00 | 440,129 |
| 05 Aug 25 |
204.50000 -0.50 |
206.00 | 197.80 | 205.00 | 334,969 |
| 04 Aug 25 |
205.00000 -4.00 |
210.00 | 200.00 | 200.00 | 436,892 |
| 01 Aug 25 |
209.00000 -2.50 |
213.00 | 208.00 | 213.00 | 307,894 |
| 31 Jul 25 |
211.50000 -0.50 |
217.80 | 210.00 | 211.00 | 403,016 |
| 30 Jul 25 |
212.00000 -8.50 |
222.50 | 212.00 | 220.00 | 219,005 |
| 29 Jul 25 |
220.50000 -21.00 |
241.50 | 219.00 | 233.00 | 909,633 |
| 28 Jul 25 |
241.50000 -1.00 |
244.00 | 240.50 | 244.00 | 126,701 |
| 25 Jul 25 |
242.50000 +5.50 |
244.00 | 230.00 | 230.00 | 371,277 |
| 24 Jul 25 |
237.00000 -1.50 |
245.00 | 235.00 | 245.00 | 393,071 |
| 23 Jul 25 |
238.50000 +8.00 |
238.50 | 231.50 | 231.50 | 345,418 |
| 22 Jul 25 |
230.50000 -5.50 |
238.50 | 230.50 | 236.00 | 149,741 |
| 21 Jul 25 |
236.00000 -4.00 |
241.50 | 236.00 | 240.00 | 126,673 |
| 18 Jul 25 |
240.00000 -0.50 |
242.64 | 240.00 | 241.00 | 139,477 |
| 17 Jul 25 |
240.50000 +0.50 |
244.50 | 240.00 | 243.00 | 193,433 |
| 16 Jul 25 |
240.00000 -7.00 |
245.00 | 240.00 | 245.00 | 97,533 |
| 15 Jul 25 |
247.00000 -1.00 |
252.50 | 244.00 | 244.00 | 195,672 |
| 14 Jul 25 |
248.00000 -5.00 |
253.50 | 247.50 | 250.00 | 214,694 |
| 11 Jul 25 |
253.00000 +0.00 |
254.00 | 250.00 | 253.00 | 401,577 |
| 10 Jul 25 |
253.00000 +10.50 |
253.00 | 244.50 | 244.50 | 441,107 |
| 09 Jul 25 |
242.50000 +6.00 |
247.00 | 234.00 | 237.50 | 1,139,047 |
| 08 Jul 25 |
236.50000 -0.50 |
238.50 | 232.00 | 237.00 | 723,914 |
| 07 Jul 25 |
237.00000 -4.00 |
241.00 | 237.00 | 241.00 | 411,667 |
| 04 Jul 25 |
241.00000 -2.50 |
242.50 | 240.12 | 242.00 | 220,558 |
| 03 Jul 25 |
243.50000 -1.00 |
247.50 | 243.50 | 245.50 | 1,076,578 |
| 02 Jul 25 |
244.50000 +2.00 |
247.00 | 242.00 | 243.00 | 879,459 |
| 01 Jul 25 |
242.50000 -2.00 |
244.50 | 239.50 | 244.50 | 716,676 |
| 30 Jun 25 |
244.50000 -0.50 |
244.80 | 239.00 | 244.00 | 768,138 |
| 27 Jun 25 |
245.00000 +1.00 |
249.00 | 241.30 | 245.00 | 691,568 |
| 26 Jun 25 |
244.00000 +4.00 |
244.50 | 239.00 | 242.50 | 451,161 |
| 25 Jun 25 |
240.00000 +0.00 |
246.54 | 235.00 | 235.00 | 938,047 |
| 24 Jun 25 |
240.00000 +16.50 |
247.00 | 225.00 | 225.00 | 1,579,826 |
| 23 Jun 25 |
223.50000 -10.00 |
234.88 | 222.00 | 231.00 | 172,293 |
| 20 Jun 25 |
233.50000 -1.00 |
237.00 | 229.50 | 235.50 | 458,141 |
| 19 Jun 25 |
234.50000 -4.00 |
238.00 | 233.52 | 238.00 | 95,870 |
| 18 Jun 25 |
238.50000 +3.50 |
240.00 | 233.50 | 240.00 | 98,174 |
| 17 Jun 25 |
235.00000 -3.50 |
249.00 | 234.50 | 249.00 | 233,756 |
| 16 Jun 25 |
238.50000 +4.00 |
239.50 | 220.00 | 223.00 | 365,292 |
| 13 Jun 25 |
234.50000 -5.50 |
241.00 | 231.50 | 234.50 | 194,397 |
| 12 Jun 25 |
240.00000 -9.00 |
247.00 | 236.17 | 245.50 | 146,902 |
| 11 Jun 25 |
249.00000 +6.00 |
250.50 | 234.00 | 234.00 | 340,359 |
| 10 Jun 25 |
243.00000 +0.50 |
244.50 | 234.00 | 234.00 | 180,170 |
| 09 Jun 25 |
242.50000 +9.50 |
245.00 | 230.95 | 245.00 | 356,000 |
| 06 Jun 25 |
233.00000 +2.50 |
234.50 | 228.50 | 231.00 | 307,710 |
| 05 Jun 25 |
230.50000 -4.00 |
234.50 | 227.00 | 234.50 | 197,669 |
| 04 Jun 25 |
234.50000 +1.00 |
235.59 | 234.00 | 235.50 | 106,322 |
| 03 Jun 25 |
233.50000 +0.00 |
233.50 | 225.00 | 225.00 | 172,127 |
| 02 Jun 25 |
233.50000 -2.50 |
235.63 | 230.50 | 233.00 | 122,555 |
| 30 May 25 |
236.00000 +7.50 |
236.00 | 228.50 | 230.00 | 447,096 |
| 29 May 25 |
228.50000 -3.50 |
236.00 | 221.00 | 221.00 | 249,071 |
| 28 May 25 |
232.00000 -2.50 |
236.00 | 231.00 | 233.00 | 176,141 |
| 27 May 25 |
234.50000 +7.00 |
235.00 | 225.66 | 235.00 | 163,233 |
| 23 May 25 |
227.50000 +0.00 |
228.34 | 220.00 | 220.00 | 185,293 |
| 22 May 25 |
227.50000 -3.00 |
233.60 | 225.50 | 229.50 | 161,777 |
| 21 May 25 |
230.50000 -2.00 |
235.42 | 229.00 | 232.00 | 149,403 |
| 20 May 25 |
232.50000 -0.50 |
234.50 | 230.50 | 230.50 | 322,503 |
| 19 May 25 |
233.00000 -0.50 |
233.50 | 229.00 | 229.00 | 202,407 |
| 16 May 25 |
233.50000 -2.50 |
239.91 | 232.50 | 237.50 | 229,240 |
| 15 May 25 |
236.00000 -5.50 |
241.50 | 231.00 | 231.00 | 197,774 |
| 14 May 25 |
241.50000 -4.50 |
258.00 | 241.00 | 258.00 | 264,875 |
| 13 May 25 |
246.00000 +1.50 |
247.50 | 232.50 | 232.50 | 233,222 |
| 12 May 25 |
244.50000 +5.00 |
248.00 | 229.00 | 229.00 | 319,766 |
| 09 May 25 |
239.50000 +3.50 |
241.50 | 230.00 | 230.00 | 251,779 |
| 08 May 25 |
236.00000 -7.00 |
240.00 | 233.50 | 233.50 | 478,807 |
| 07 May 25 |
243.00000 +1.00 |
244.00 | 230.00 | 230.00 | 341,020 |
| 06 May 25 |
242.00000 -3.00 |
257.50 | 236.95 | 257.50 | 435,481 |
| 02 May 25 |
245.00000 +1.00 |
257.50 | 243.50 | 257.50 | 270,692 |
| 01 May 25 |
244.00000 -1.00 |
245.50 | 233.50 | 233.50 | 91,296 |
| 30 Apr 25 |
245.00000 +1.50 |
247.50 | 243.00 | 244.50 | 182,610 |
| 29 Apr 25 |
243.50000 +1.00 |
247.00 | 242.00 | 243.00 | 301,458 |
| 28 Apr 25 |
242.50000 +3.50 |
244.00 | 238.50 | 241.00 | 527,354 |
| 25 Apr 25 |
239.00000 +1.50 |
240.00 | 236.50 | 240.00 | 826,557 |
| 24 Apr 25 |
237.50000 -3.50 |
239.10 | 230.00 | 230.00 | 332,252 |
| 23 Apr 25 |
241.00000 +7.00 |
246.00 | 230.00 | 230.00 | 343,131 |
| 22 Apr 25 |
234.00000 -3.00 |
238.98 | 230.00 | 230.00 | 305,790 |
| 17 Apr 25 |
237.00000 -2.50 |
250.50 | 236.00 | 250.50 | 388,253 |
| 16 Apr 25 |
239.50000 -2.50 |
242.00 | 237.00 | 240.00 | 431,292 |
| 15 Apr 25 |
242.00000 +0.00 |
246.00 | 240.26 | 243.00 | 257,935 |
| 14 Apr 25 |
242.00000 +6.50 |
242.00 | 230.00 | 230.00 | 351,265 |
| 11 Apr 25 |
235.50000 -5.00 |
243.00 | 233.50 | 235.00 | 338,751 |
| 10 Apr 25 |
240.50000 +11.00 |
248.00 | 237.50 | 245.00 | 447,072 |
| 09 Apr 25 |
229.50000 -10.00 |
236.50 | 226.50 | 230.00 | 433,891 |
| 08 Apr 25 |
239.50000 +9.00 |
240.50 | 220.50 | 220.50 | 389,669 |
| 07 Apr 25 |
230.50000 -7.00 |
242.00 | 223.00 | 224.00 | 474,318 |
| 04 Apr 25 |
237.50000 -8.50 |
250.00 | 234.50 | 245.00 | 438,167 |
| 03 Apr 25 |
246.00000 -14.50 |
259.00 | 246.00 | 247.50 | 709,672 |
| 02 Apr 25 |
260.50000 -5.00 |
265.50 | 253.00 | 253.00 | 250,814 |
| 01 Apr 25 |
265.50000 +2.00 |
268.50 | 258.50 | 258.50 | 291,850 |
| 31 Mar 25 |
263.50000 -9.00 |
270.96 | 263.50 | 267.50 | 345,195 |
| 28 Mar 25 |
272.50000 +0.00 |
276.50 | 260.00 | 260.00 | 352,248 |
| 27 Mar 25 |
272.50000 +1.50 |
275.00 | 257.00 | 257.00 | 338,077 |
| 26 Mar 25 |
271.00000 +0.00 |
274.50 | 263.00 | 263.00 | 220,361 |
| 25 Mar 25 |
271.00000 +1.00 |
274.00 | 262.00 | 262.00 | 281,078 |
| 24 Mar 25 |
270.00000 -0.50 |
285.00 | 268.50 | 285.00 | 335,429 |
| 21 Mar 25 |
270.50000 -7.50 |
278.00 | 268.00 | 274.00 | 3,423,295 |
| 20 Mar 25 |
278.00000 +4.50 |
281.00 | 275.00 | 275.00 | 513,832 |
| 19 Mar 25 |
273.50000 -3.00 |
281.00 | 271.00 | 271.00 | 450,400 |
| 18 Mar 25 |
276.50000 +15.00 |
276.50 | 250.00 | 250.00 | 628,668 |
| 17 Mar 25 |
261.50000 -5.00 |
269.00 | 261.50 | 264.00 | 387,985 |
| 14 Mar 25 |
266.50000 +7.50 |
268.00 | 248.00 | 248.00 | 2,362,657 |
| 13 Mar 25 |
259.00000 -0.50 |
272.00 | 257.00 | 272.00 | 443,421 |
| 12 Mar 25 |
259.50000 +2.00 |
263.00 | 257.00 | 262.50 | 346,394 |
| 11 Mar 25 |
257.50000 -3.00 |
266.00 | 252.00 | 252.00 | 369,010 |
| 10 Mar 25 |
260.50000 -0.50 |
263.50 | 255.50 | 263.00 | 693,622 |
| 07 Mar 25 |
261.00000 +5.50 |
261.50 | 247.38 | 254.00 | 518,240 |
| 06 Mar 25 |
255.50000 +7.00 |
257.00 | 240.00 | 240.00 | 375,865 |
| 05 Mar 25 |
248.50000 +9.50 |
256.50 | 234.65 | 250.50 | 527,053 |
| 04 Mar 25 |
239.00000 -1.50 |
243.00 | 237.00 | 237.50 | 355,382 |
| 03 Mar 25 |
240.50000 -2.00 |
249.00 | 240.50 | 242.00 | 673,164 |
| 28 Feb 25 |
242.50000 -1.50 |
247.80 | 239.00 | 247.00 | 474,096 |
| 27 Feb 25 |
244.00000 -6.00 |
247.00 | 240.00 | 240.00 | 186,161 |
| 26 Feb 25 |
250.00000 +4.00 |
254.00 | 245.00 | 245.00 | 269,654 |
| 25 Feb 25 |
246.00000 -1.00 |
251.00 | 245.00 | 247.00 | 313,651 |
| 24 Feb 25 |
247.00000 -2.00 |
252.00 | 245.00 | 245.00 | 284,145 |
| 21 Feb 25 |
249.00000 -0.50 |
261.50 | 249.00 | 261.50 | 311,136 |
| 20 Feb 25 |
249.50000 -5.00 |
257.50 | 247.00 | 247.00 | 516,858 |
| 19 Feb 25 |
254.50000 -2.50 |
258.00 | 247.00 | 247.00 | 344,920 |
| 18 Feb 25 |
257.00000 -7.00 |
266.50 | 257.00 | 260.00 | 226,410 |
| 17 Feb 25 |
264.00000 +3.50 |
265.50 | 251.00 | 251.00 | 219,988 |
| 14 Feb 25 |
260.50000 +2.00 |
264.00 | 257.50 | 258.50 | 554,642 |
| 13 Feb 25 |
258.50000 +8.00 |
258.50 | 250.00 | 250.00 | 471,253 |
| 12 Feb 25 |
250.50000 -6.50 |
269.00 | 250.50 | 269.00 | 432,339 |
| 11 Feb 25 |
257.00000 +5.00 |
258.50 | 250.00 | 250.00 | 391,519 |
| 10 Feb 25 |
252.00000 +1.00 |
260.00 | 248.50 | 260.00 | 522,571 |
| 07 Feb 25 |
251.00000 -4.50 |
257.48 | 249.72 | 256.00 | 270,998 |
| 06 Feb 25 |
255.50000 +4.50 |
257.50 | 240.00 | 240.00 | 373,049 |
| 05 Feb 25 |
251.00000 -4.50 |
255.50 | 250.00 | 255.00 | 259,323 |
| 04 Feb 25 |
255.50000 +2.50 |
257.00 | 246.50 | 246.50 | 363,270 |
| 03 Feb 25 |
253.00000 -3.50 |
255.00 | 244.00 | 244.00 | 399,343 |
| 31 Jan 25 |
256.50000 -3.50 |
271.50 | 254.50 | 271.50 | 373,495 |
| 30 Jan 25 |
260.00000 -4.00 |
266.50 | 254.00 | 264.50 | 494,709 |
| 29 Jan 25 |
264.00000 -16.50 |
290.00 | 264.00 | 290.00 | 444,107 |
| 28 Jan 25 |
280.50000 -4.50 |
286.50 | 264.00 | 280.00 | 723,396 |
| 27 Jan 25 |
285.00000 +6.00 |
287.50 | 274.00 | 274.00 | 686,158 |
| 24 Jan 25 |
279.00000 -3.00 |
289.00 | 278.50 | 285.00 | 517,063 |
| 23 Jan 25 |
282.00000 +0.00 |
284.50 | 280.00 | 280.00 | 296,747 |
| 22 Jan 25 |
282.00000 -7.50 |
300.00 | 282.00 | 300.00 | 472,029 |
| 21 Jan 25 |
289.50000 +3.50 |
291.50 | 284.50 | 285.00 | 403,596 |
| 20 Jan 25 |
286.00000 +3.50 |
290.00 | 280.00 | 280.00 | 158,064 |
| 17 Jan 25 |
282.50000 +4.00 |
289.00 | 275.50 | 289.00 | 305,083 |
| 16 Jan 25 |
278.50000 +7.50 |
278.50 | 258.50 | 258.50 | 289,684 |
| 15 Jan 25 |
271.00000 +3.00 |
279.50 | 270.50 | 279.50 | 362,010 |
| 14 Jan 25 |
268.00000 +0.00 |
274.00 | 256.50 | 256.50 | 399,018 |
| 13 Jan 25 |
268.00000 -1.50 |
278.00 | 266.00 | 278.00 | 311,959 |
| 10 Jan 25 |
269.50000 -6.00 |
277.50 | 269.50 | 275.50 | 343,951 |
| 09 Jan 25 |
275.50000 -9.00 |
297.50 | 273.00 | 297.50 | 294,487 |
| 08 Jan 25 |
284.50000 +6.50 |
284.50 | 267.00 | 267.00 | 326,912 |
| 07 Jan 25 |
278.00000 -15.00 |
294.50 | 278.00 | 294.50 | 213,948 |
| 06 Jan 25 |
293.00000 +5.50 |
296.50 | 284.58 | 290.00 | 222,437 |
| 03 Jan 25 |
287.50000 -4.00 |
292.50 | 283.00 | 283.00 | 219,012 |
| 02 Jan 25 |
291.50000 -4.50 |
299.82 | 289.00 | 294.50 | 191,141 |
| 31 Dec 24 |
296.00000 +14.50 |
296.00 | 283.00 | 283.00 | 162,231 |
| 30 Dec 24 |
281.50000 +4.50 |
285.50 | 277.00 | 277.00 | 233,791 |
| 27 Dec 24 |
277.00000 -4.00 |
281.50 | 277.00 | 278.50 | 128,588 |
| 24 Dec 24 |
281.00000 +3.00 |
291.00 | 277.50 | 291.00 | 61,593 |
| 23 Dec 24 |
278.00000 +8.00 |
279.50 | 268.50 | 270.00 | 222,579 |
| 20 Dec 24 |
270.00000 +4.00 |
271.54 | 265.00 | 268.00 | 463,805 |
| 19 Dec 24 |
266.00000 +3.00 |
267.50 | 251.57 | 260.00 | 294,836 |
| 18 Dec 24 |
263.00000 +1.00 |
268.50 | 258.00 | 258.00 | 184,697 |
| 17 Dec 24 |
262.00000 +2.00 |
267.00 | 253.50 | 253.50 | 250,466 |
| 16 Dec 24 |
260.00000 -10.00 |
270.50 | 258.00 | 269.00 | 225,199 |
| 13 Dec 24 |
270.00000 +5.00 |
272.36 | 263.41 | 270.00 | 584,295 |
| 12 Dec 24 |
265.00000 -96.00 |
359.66 | 221.50 | 251.00 | 2,256,132 |
| 11 Dec 24 |
361.00000 +3.00 |
361.00 | 342.50 | 342.50 | 91,157 |
| 10 Dec 24 |
358.00000 -4.50 |
360.50 | 343.50 | 343.50 | 83,039 |
| 09 Dec 24 |
362.50000 +6.50 |
363.00 | 347.07 | 357.00 | 123,706 |
| 06 Dec 24 |
356.00000 +4.50 |
363.00 | 339.00 | 363.00 | 107,127 |
| 05 Dec 24 |
351.50000 -3.50 |
356.00 | 344.50 | 346.00 | 97,041 |
| 04 Dec 24 |
355.00000 -0.50 |
358.50 | 353.00 | 355.50 | 100,139 |
| 03 Dec 24 |
355.50000 +0.50 |
363.00 | 353.58 | 363.00 | 114,013 |
| 02 Dec 24 |
355.00000 -3.00 |
360.50 | 353.00 | 358.50 | 60,564 |
| 29 Nov 24 |
358.00000 +1.00 |
361.00 | 341.50 | 341.50 | 100,881 |
| 28 Nov 24 |
357.00000 +4.00 |
371.00 | 354.00 | 371.00 | 39,264 |
| 27 Nov 24 |
353.00000 +5.00 |
358.00 | 333.50 | 333.50 | 87,582 |
| 26 Nov 24 |
348.00000 -2.50 |
351.00 | 337.00 | 350.50 | 95,760 |
| 25 Nov 24 |
350.50000 +4.50 |
360.00 | 337.01 | 360.00 | 295,832 |
| 22 Nov 24 |
346.00000 +6.00 |
346.00 | 338.50 | 338.50 | 161,127 |
| 21 Nov 24 |
340.00000 +3.00 |
340.00 | 333.00 | 340.00 | 144,195 |
| 20 Nov 24 |
337.00000 -8.50 |
355.50 | 335.50 | 355.50 | 215,822 |
| 19 Nov 24 |
345.50000 +1.50 |
346.00 | 339.50 | 340.00 | 114,042 |
| 18 Nov 24 |
344.00000 -3.00 |
354.50 | 343.00 | 354.50 | 105,812 |
| 15 Nov 24 |
347.00000 -2.50 |
351.82 | 340.00 | 340.00 | 58,175 |
| 14 Nov 24 |
349.50000 +5.00 |
350.00 | 341.00 | 341.00 | 136,395 |
| 13 Nov 24 |
344.50000 -2.50 |
348.50 | 335.00 | 335.00 | 89,762 |
| 12 Nov 24 |
347.00000 -7.50 |
355.00 | 338.50 | 338.50 | 91,625 |
| 11 Nov 24 |
354.50000 +5.00 |
363.00 | 348.50 | 362.00 | 98,338 |
| 08 Nov 24 |
349.50000 -3.50 |
351.50 | 346.50 | 349.00 | 69,022 |
| 07 Nov 24 |
353.00000 -2.00 |
372.00 | 350.00 | 372.00 | 115,132 |
| 06 Nov 24 |
355.00000 +1.00 |
362.00 | 349.50 | 349.50 | 197,441 |
| 05 Nov 24 |
354.00000 -2.50 |
357.50 | 351.50 | 356.00 | 158,982 |
| 04 Nov 24 |
356.50000 -5.50 |
372.00 | 353.50 | 372.00 | 390,811 |
| 01 Nov 24 |
362.00000 +8.50 |
362.00 | 326.00 | 343.00 | 226,688 |
| 31 Oct 24 |
353.50000 -20.50 |
370.50 | 349.50 | 370.50 | 781,682 |
| 30 Oct 24 |
374.00000 +11.50 |
374.50 | 360.00 | 362.50 | 485,414 |
| 29 Oct 24 |
362.50000 +2.50 |
367.12 | 358.00 | 358.00 | 184,763 |
| 28 Oct 24 |
360.00000 -2.00 |
364.00 | 351.00 | 351.00 | 117,233 |
| 25 Oct 24 |
362.00000 +0.50 |
365.50 | 358.00 | 359.50 | 73,678 |
| 24 Oct 24 |
361.50000 -7.00 |
375.50 | 359.50 | 375.50 | 131,344 |
| 23 Oct 24 |
368.50000 -4.00 |
372.50 | 366.50 | 372.00 | 348,973 |
| 22 Oct 24 |
372.50000 +5.00 |
372.50 | 360.00 | 360.00 | 160,369 |
| 21 Oct 24 |
367.50000 -5.50 |
379.50 | 367.50 | 379.50 | 139,797 |
| 18 Oct 24 |
373.00000 +0.50 |
376.50 | 359.50 | 359.50 | 98,255 |
| 17 Oct 24 |
372.50000 -1.50 |
380.00 | 363.00 | 363.00 | 200,232 |
| 16 Oct 24 |
374.00000 +1.50 |
380.00 | 371.50 | 380.00 | 148,991 |
| 15 Oct 24 |
372.50000 +5.00 |
373.50 | 360.00 | 360.00 | 274,239 |
| 14 Oct 24 |
367.50000 +1.50 |
369.50 | 359.50 | 359.50 | 166,801 |
| 11 Oct 24 |
366.00000 +1.00 |
371.00 | 364.50 | 365.00 | 104,215 |
| 10 Oct 24 |
365.00000 -9.00 |
374.50 | 365.00 | 374.50 | 52,101 |
| 09 Oct 24 |
374.00000 +0.50 |
384.50 | 373.00 | 384.50 | 108,861 |
| 08 Oct 24 |
373.50000 -2.00 |
374.50 | 370.50 | 373.00 | 80,272 |
| 07 Oct 24 |
375.50000 +3.00 |
375.50 | 368.50 | 368.50 | 55,837 |
| 04 Oct 24 |
372.50000 +1.50 |
387.50 | 369.50 | 387.50 | 153,278 |
| 03 Oct 24 |
371.00000 -0.50 |
376.49 | 370.00 | 371.50 | 211,897 |
| 02 Oct 24 |
371.50000 +2.00 |
372.50 | 366.76 | 370.50 | 218,309 |
| 01 Oct 24 |
369.50000 -6.50 |
375.10 | 364.00 | 368.00 | 150,574 |
| 30 Sep 24 |
376.00000 -5.00 |
386.33 | 373.00 | 379.50 | 180,237 |
| 27 Sep 24 |
381.00000 +17.50 |
381.00 | 360.50 | 361.00 | 938,827 |
| 26 Sep 24 |
363.50000 +4.00 |
366.00 | 361.00 | 362.00 | 495,921 |
| 25 Sep 24 |
359.50000 -15.50 |
374.50 | 359.50 | 362.50 | 427,617 |
| 24 Sep 24 |
375.00000 -20.50 |
397.00 | 374.61 | 377.50 | 426,399 |
| 23 Sep 24 |
395.50000 -10.00 |
404.00 | 391.50 | 391.50 | 65,493 |
| 20 Sep 24 |
405.50000 -3.50 |
409.50 | 388.00 | 388.00 | 356,506 |
| 19 Sep 24 |
409.00000 +13.50 |
409.00 | 377.50 | 377.50 | 145,026 |
| 18 Sep 24 |
395.50000 -2.00 |
405.00 | 393.25 | 405.00 | 91,891 |
| 17 Sep 24 |
397.50000 +2.50 |
401.50 | 381.00 | 381.00 | 187,231 |
| 16 Sep 24 |
395.00000 -1.00 |
399.50 | 383.17 | 386.50 | 139,370 |
| 13 Sep 24 |
396.00000 -1.50 |
400.50 | 394.75 | 400.50 | 98,364 |
| 12 Sep 24 |
397.50000 -1.50 |
418.50 | 396.50 | 418.50 | 100,938 |
| 11 Sep 24 |
399.00000 -3.50 |
402.00 | 398.00 | 402.00 | 73,171 |
| 10 Sep 24 |
402.50000 +3.50 |
402.50 | 396.50 | 396.50 | 85,331 |
| 09 Sep 24 |
399.00000 +1.00 |
400.00 | 386.88 | 397.50 | 46,332 |
| 06 Sep 24 |
398.00000 -6.50 |
402.00 | 398.00 | 401.50 | 129,321 |
| 05 Sep 24 |
404.50000 -1.00 |
407.70 | 404.00 | 405.00 | 129,067 |
| 04 Sep 24 |
405.50000 +1.50 |
408.00 | 385.00 | 385.00 | 136,861 |
| 03 Sep 24 |
404.00000 -4.50 |
411.38 | 402.50 | 408.00 | 249,195 |
| 02 Sep 24 |
408.50000 -3.50 |
413.00 | 403.75 | 413.00 | 123,364 |
| 30 Aug 24 |
412.00000 +3.00 |
420.94 | 407.00 | 416.50 | 275,138 |
| 29 Aug 24 |
409.00000 -1.50 |
414.00 | 408.00 | 408.00 | 187,062 |
| 28 Aug 24 |
410.50000 +4.00 |
420.00 | 404.66 | 420.00 | 116,113 |
| 27 Aug 24 |
406.50000 +0.50 |
415.00 | 397.50 | 407.50 | 142,752 |
| 23 Aug 24 |
406.00000 +1.00 |
407.00 | 398.50 | 398.50 | 81,990 |
| 22 Aug 24 |
405.00000 +0.00 |
410.50 | 404.00 | 407.00 | 264,929 |
| 21 Aug 24 |
405.00000 +12.00 |
405.00 | 393.00 | 393.00 | 128,350 |
| 20 Aug 24 |
393.00000 -5.50 |
398.58 | 391.00 | 395.00 | 68,525 |
| 19 Aug 24 |
398.50000 +2.00 |
400.00 | 393.50 | 395.00 | 74,796 |
| 16 Aug 24 |
396.50000 +3.00 |
397.00 | 386.50 | 386.50 | 114,093 |
| 15 Aug 24 |
393.50000 +1.00 |
397.50 | 390.00 | 392.00 | 99,777 |
| 14 Aug 24 |
392.50000 +4.50 |
396.50 | 389.50 | 390.00 | 79,687 |
| 13 Aug 24 |
388.00000 +2.00 |
391.50 | 386.50 | 391.50 | 67,952 |
| 12 Aug 24 |
386.00000 +1.50 |
398.00 | 383.50 | 398.00 | 130,812 |
| 09 Aug 24 |
384.50000 +2.00 |
401.50 | 382.50 | 401.50 | 102,636 |
| 08 Aug 24 |
382.50000 -1.50 |
403.00 | 375.00 | 403.00 | 109,580 |
| 07 Aug 24 |
384.00000 +3.50 |
385.75 | 376.72 | 380.50 | 126,535 |
| 06 Aug 24 |
380.50000 +2.50 |
386.00 | 372.50 | 377.50 | 230,259 |
| 05 Aug 24 |
378.00000 -10.00 |
380.00 | 367.50 | 379.50 | 183,619 |
| 02 Aug 24 |
388.00000 -15.00 |
403.00 | 386.00 | 397.00 | 260,165 |
| 01 Aug 24 |
403.00000 -9.00 |
413.00 | 394.50 | 394.50 | 276,185 |
| 31 Jul 24 |
412.00000 -1.50 |
417.62 | 394.50 | 394.50 | 92,189 |
| 30 Jul 24 |
413.50000 +3.50 |
417.50 | 396.11 | 399.00 | 176,527 |
| 29 Jul 24 |
410.00000 -4.00 |
419.00 | 408.54 | 418.50 | 121,442 |
| 26 Jul 24 |
414.00000 +4.00 |
417.50 | 399.00 | 399.00 | 98,397 |
| 25 Jul 24 |
410.00000 -4.00 |
412.50 | 403.00 | 412.50 | 205,310 |
| 24 Jul 24 |
414.00000 -8.50 |
422.50 | 408.00 | 408.00 | 148,415 |
| 23 Jul 24 |
422.50000 +4.50 |
435.27 | 419.00 | 433.00 | 110,201 |
| 22 Jul 24 |
418.00000 -1.00 |
421.74 | 415.00 | 420.00 | 119,231 |
| 19 Jul 24 |
419.00000 -11.00 |
429.50 | 418.00 | 428.50 | 41,883 |
| 18 Jul 24 |
430.00000 +4.50 |
440.00 | 425.00 | 440.00 | 141,985 |
| 17 Jul 24 |
425.50000 -4.50 |
430.95 | 422.00 | 429.00 | 103,190 |
| 16 Jul 24 |
430.00000 -7.50 |
437.50 | 427.00 | 437.50 | 119,268 |
| 15 Jul 24 |
437.50000 +0.00 |
439.50 | 420.50 | 420.50 | 75,305 |
| 12 Jul 24 |
437.50000 +8.00 |
438.50 | 431.00 | 436.50 | 84,663 |
| 11 Jul 24 |
429.50000 +5.00 |
430.00 | 421.50 | 430.00 | 84,304 |
| 10 Jul 24 |
424.50000 -12.50 |
442.00 | 418.00 | 418.00 | 158,655 |
| 09 Jul 24 |
437.00000 -5.50 |
443.50 | 421.50 | 435.00 | 231,973 |
| 08 Jul 24 |
442.50000 +2.50 |
445.00 | 436.50 | 445.00 | 181,968 |
| 05 Jul 24 |
440.00000 +10.00 |
447.50 | 427.06 | 427.50 | 950,226 |
| 04 Jul 24 |
430.00000 +5.50 |
430.00 | 422.00 | 422.00 | 107,758 |
| 03 Jul 24 |
424.50000 +12.50 |
428.50 | 413.50 | 428.50 | 212,090 |
| 02 Jul 24 |
412.00000 +6.50 |
412.00 | 402.90 | 403.50 | 92,940 |
| 01 Jul 24 |
405.50000 -6.50 |
415.00 | 404.36 | 413.50 | 127,091 |
| 28 Jun 24 |
412.00000 -9.00 |
422.49 | 409.50 | 415.50 | 186,794 |
| 27 Jun 24 |
421.00000 -6.50 |
432.00 | 415.00 | 415.00 | 77,436 |
| 26 Jun 24 |
427.50000 +5.00 |
444.50 | 424.00 | 444.50 | 157,806 |
| 25 Jun 24 |
422.50000 -8.00 |
432.50 | 422.00 | 432.50 | 85,689 |
| 24 Jun 24 |
430.50000 +1.50 |
444.00 | 428.00 | 444.00 | 95,206 |
| 21 Jun 24 |
429.00000 -4.00 |
431.14 | 422.50 | 422.50 | 396,721 |
| 20 Jun 24 |
433.00000 +8.50 |
434.50 | 424.50 | 424.50 | 199,670 |
| 19 Jun 24 |
424.50000 +0.00 |
432.00 | 421.50 | 421.50 | 248,238 |
| 18 Jun 24 |
424.50000 +2.50 |
429.50 | 415.00 | 415.00 | 180,822 |
| 17 Jun 24 |
422.00000 +10.50 |
428.00 | 410.00 | 428.00 | 93,321 |
| 14 Jun 24 |
411.50000 -7.50 |
421.00 | 408.00 | 411.00 | 77,226 |
| 13 Jun 24 |
419.00000 -8.00 |
427.65 | 419.00 | 420.00 | 194,452 |
| 12 Jun 24 |
427.00000 +7.00 |
435.00 | 420.50 | 435.00 | 95,176 |
| 11 Jun 24 |
420.00000 -7.00 |
430.74 | 420.00 | 427.00 | 101,299 |
| 10 Jun 24 |
427.00000 -3.00 |
431.10 | 421.50 | 421.50 | 79,440 |
| 07 Jun 24 |
430.00000 -4.00 |
431.50 | 420.50 | 420.50 | 195,726 |
| 06 Jun 24 |
434.00000 -0.50 |
444.00 | 431.00 | 444.00 | 269,834 |
| 05 Jun 24 |
434.50000 +0.50 |
442.59 | 420.00 | 420.00 | 89,923 |
| 04 Jun 24 |
434.00000 -5.50 |
445.00 | 420.00 | 420.00 | 180,174 |
| 03 Jun 24 |
439.50000 +3.50 |
441.06 | 436.00 | 437.50 | 88,367 |
| 31 May 24 |
436.00000 -0.50 |
457.50 | 433.50 | 457.50 | 263,981 |
| 30 May 24 |
436.50000 +1.50 |
443.50 | 434.00 | 439.50 | 404,174 |
| 29 May 24 |
435.00000 +3.50 |
439.00 | 431.00 | 431.50 | 236,715 |
| 28 May 24 |
431.50000 -7.00 |
452.00 | 429.50 | 452.00 | 178,215 |
| 24 May 24 |
438.50000 +3.00 |
442.10 | 430.50 | 436.00 | 232,956 |
| 23 May 24 |
435.50000 +5.00 |
442.00 | 429.00 | 430.00 | 159,137 |
| 22 May 24 |
430.50000 -1.50 |
448.00 | 428.00 | 448.00 | 57,134 |
| 21 May 24 |
432.00000 -0.50 |
450.00 | 421.70 | 450.00 | 96,048 |
| 20 May 24 |
432.50000 +0.50 |
435.00 | 427.50 | 435.00 | 75,545 |
| 17 May 24 |
432.00000 -3.50 |
434.50 | 427.50 | 434.50 | 85,327 |
| 16 May 24 |
435.50000 +1.50 |
437.06 | 429.00 | 436.00 | 284,369 |
| 15 May 24 |
434.00000 +1.50 |
440.50 | 427.00 | 427.00 | 47,465 |
| 14 May 24 |
432.50000 -1.00 |
450.00 | 431.00 | 450.00 | 91,267 |
| 13 May 24 |
433.50000 +6.00 |
433.50 | 421.00 | 421.00 | 158,568 |
| 10 May 24 |
427.50000 -6.00 |
436.66 | 426.50 | 433.50 | 174,835 |
| 09 May 24 |
433.50000 -0.50 |
434.50 | 422.50 | 424.50 | 172,072 |
| 08 May 24 |
434.00000 -1.50 |
441.50 | 426.25 | 429.50 | 142,026 |
| 07 May 24 |
435.50000 +6.50 |
441.50 | 431.00 | 441.50 | 201,049 |
| 03 May 24 |
429.00000 -0.50 |
441.00 | 428.50 | 430.00 | 88,023 |
| 02 May 24 |
429.50000 -0.50 |
433.00 | 427.45 | 432.50 | 141,061 |
| 01 May 24 |
430.00000 +3.50 |
432.50 | 424.50 | 427.00 | 118,752 |
| 30 Apr 24 |
426.50000 -8.50 |
444.00 | 426.50 | 444.00 | 271,858 |
| 29 Apr 24 |
435.00000 +9.50 |
435.00 | 415.00 | 415.00 | 164,180 |
| 26 Apr 24 |
425.50000 +0.50 |
431.00 | 415.50 | 415.50 | 78,831 |
| 25 Apr 24 |
425.00000 +0.00 |
429.00 | 419.00 | 425.00 | 144,128 |
| 24 Apr 24 |
425.00000 -4.50 |
434.00 | 424.00 | 424.00 | 103,242 |
| 23 Apr 24 |
429.50000 +1.50 |
432.00 | 424.50 | 424.50 | 77,438 |
| 22 Apr 24 |
428.00000 +0.00 |
433.50 | 418.00 | 418.00 | 60,407 |
| 19 Apr 24 |
428.00000 +3.00 |
428.00 | 416.00 | 416.50 | 82,661 |
| 18 Apr 24 |
425.00000 +1.50 |
426.50 | 419.00 | 424.50 | 54,915 |
| 17 Apr 24 |
423.50000 +3.00 |
427.00 | 415.00 | 415.00 | 87,483 |
| 16 Apr 24 |
420.50000 -7.00 |
424.00 | 412.57 | 414.00 | 276,363 |
| 15 Apr 24 |
427.50000 -4.50 |
437.50 | 420.00 | 425.00 | 212,857 |
| 12 Apr 24 |
432.00000 -2.00 |
447.00 | 430.00 | 447.00 | 87,243 |
| 11 Apr 24 |
434.00000 -1.50 |
445.28 | 430.50 | 430.50 | 72,519 |
| 10 Apr 24 |
435.50000 +0.00 |
442.56 | 432.50 | 439.50 | 96,382 |
| 09 Apr 24 |
435.50000 -4.00 |
441.00 | 429.00 | 429.00 | 114,049 |
| 08 Apr 24 |
439.50000 +6.50 |
441.50 | 433.00 | 433.00 | 135,123 |
| 05 Apr 24 |
433.00000 +1.00 |
433.00 | 425.50 | 427.00 | 113,075 |
| 04 Apr 24 |
432.00000 +6.50 |
437.50 | 418.50 | 418.50 | 129,197 |
| 03 Apr 24 |
425.50000 -0.50 |
429.50 | 413.39 | 415.50 | 150,325 |
| 02 Apr 24 |
426.00000 -4.00 |
440.00 | 405.04 | 440.00 | 301,692 |
| 28 Mar 24 |
430.00000 +1.50 |
432.00 | 419.00 | 419.00 | 242,316 |
| 27 Mar 24 |
428.50000 +3.00 |
431.50 | 420.50 | 425.00 | 239,247 |
| 26 Mar 24 |
425.50000 +0.00 |
430.00 | 417.00 | 417.00 | 232,677 |
| 25 Mar 24 |
425.50000 -0.50 |
426.50 | 407.50 | 407.50 | 424,553 |
| 22 Mar 24 |
426.00000 -2.50 |
432.50 | 424.00 | 427.50 | 559,488 |
| 21 Mar 24 |
428.50000 +12.50 |
429.00 | 413.00 | 421.00 | 698,655 |
| 20 Mar 24 |
416.00000 +0.00 |
419.50 | 413.00 | 414.50 | 450,874 |
| 19 Mar 24 |
416.00000 -8.00 |
425.00 | 410.50 | 415.00 | 697,546 |
| 18 Mar 24 |
424.00000 -4.00 |
439.50 | 423.00 | 438.50 | 1,210,262 |
| 15 Mar 24 |
428.00000 +0.00 |
429.50 | 419.79 | 421.00 | 244,734 |
| 14 Mar 24 |
428.00000 +2.50 |
428.00 | 415.00 | 415.00 | 339,973 |
| 13 Mar 24 |
425.50000 -4.00 |
433.00 | 425.50 | 429.00 | 231,334 |
| 12 Mar 24 |
429.50000 +8.50 |
430.00 | 415.00 | 424.50 | 182,073 |
| 11 Mar 24 |
421.00000 -8.00 |
431.00 | 420.50 | 427.00 | 630,693 |
| 08 Mar 24 |
429.00000 -2.00 |
431.00 | 424.50 | 430.50 | 227,638 |
| 07 Mar 24 |
431.00000 +11.50 |
433.00 | 414.06 | 415.00 | 239,476 |
| 06 Mar 24 |
419.50000 +3.00 |
434.00 | 414.50 | 434.00 | 196,142 |
| 05 Mar 24 |
416.50000 -8.00 |
428.50 | 404.00 | 404.00 | 169,509 |
| 04 Mar 24 |
424.50000 +5.50 |
425.00 | 399.26 | 412.50 | 136,095 |
| 01 Mar 24 |
419.00000 +1.00 |
420.00 | 410.00 | 410.00 | 146,167 |
| 29 Feb 24 |
418.00000 +5.50 |
423.50 | 395.00 | 395.00 | 512,425 |
| 28 Feb 24 |
412.50000 +1.50 |
429.00 | 396.50 | 429.00 | 442,270 |
| 27 Feb 24 |
411.00000 +0.50 |
413.00 | 403.50 | 404.00 | 357,338 |
| 26 Feb 24 |
410.50000 +1.00 |
425.73 | 405.50 | 407.00 | 79,986 |
| 23 Feb 24 |
409.50000 -9.50 |
422.50 | 403.50 | 403.50 | 220,422 |
| 22 Feb 24 |
419.00000 +0.50 |
422.00 | 415.50 | 420.00 | 74,840 |
| 21 Feb 24 |
418.50000 -3.50 |
425.50 | 407.86 | 408.00 | 78,574 |
| 20 Feb 24 |
422.00000 -5.00 |
430.41 | 421.00 | 422.00 | 101,290 |
| 19 Feb 24 |
427.00000 -1.00 |
433.00 | 427.00 | 432.00 | 116,155 |
| 16 Feb 24 |
428.00000 +7.00 |
429.00 | 420.00 | 424.50 | 93,550 |
| 15 Feb 24 |
421.00000 -4.00 |
435.00 | 420.00 | 427.50 | 113,291 |
| 14 Feb 24 |
425.00000 -3.50 |
432.00 | 424.00 | 432.00 | 154,340 |
| 13 Feb 24 |
428.50000 -3.50 |
432.00 | 422.00 | 422.00 | 109,518 |
| 12 Feb 24 |
432.00000 +8.00 |
438.07 | 425.50 | 434.50 | 129,254 |
| 09 Feb 24 |
424.00000 -1.00 |
428.00 | 424.00 | 427.00 | 314,895 |
| 08 Feb 24 |
425.00000 -3.00 |
446.00 | 425.00 | 446.00 | 84,185 |
| 07 Feb 24 |
428.00000 -1.00 |
446.50 | 418.50 | 446.50 | 148,611 |
| 06 Feb 24 |
429.00000 +10.00 |
429.00 | 415.00 | 426.50 | 174,705 |
| 05 Feb 24 |
419.00000 +1.00 |
425.00 | 395.00 | 395.00 | 140,561 |
| 02 Feb 24 |
418.00000 +3.00 |
425.00 | 409.08 | 425.00 | 380,772 |
| 01 Feb 24 |
415.00000 +3.00 |
418.00 | 394.63 | 415.00 | 219,181 |
| 31 Jan 24 |
412.00000 +14.50 |
412.00 | 395.00 | 395.00 | 187,204 |
| 30 Jan 24 |
397.50000 -0.50 |
397.50 | 385.00 | 392.00 | 204,750 |
| 29 Jan 24 |
398.00000 -2.50 |
409.60 | 396.00 | 403.00 | 146,303 |
| 26 Jan 24 |
400.50000 +10.50 |
402.50 | 388.00 | 390.00 | 89,523 |
| 25 Jan 24 |
390.00000 +3.00 |
390.00 | 373.00 | 373.00 | 74,400 |
| 24 Jan 24 |
387.00000 +5.50 |
399.00 | 381.50 | 399.00 | 61,859 |
| 23 Jan 24 |
381.50000 +0.00 |
392.50 | 379.50 | 392.50 | 128,457 |
| 22 Jan 24 |
381.50000 +5.50 |
384.00 | 379.50 | 380.00 | 118,289 |
| 19 Jan 24 |
376.00000 -8.00 |
386.50 | 373.00 | 373.00 | 134,373 |
| 18 Jan 24 |
384.00000 -1.00 |
387.50 | 376.52 | 380.00 | 115,682 |
| 17 Jan 24 |
385.00000 -4.00 |
386.50 | 376.00 | 377.50 | 65,688 |
| 16 Jan 24 |
389.00000 +0.50 |
394.50 | 385.00 | 387.00 | 166,426 |
| 15 Jan 24 |
388.50000 -0.50 |
391.00 | 382.00 | 388.00 | 103,257 |
| 12 Jan 24 |
389.00000 +4.00 |
394.50 | 374.50 | 374.50 | 181,237 |
| 11 Jan 24 |
385.00000 -4.00 |
393.50 | 375.02 | 391.50 | 115,279 |
| 10 Jan 24 |
389.00000 -2.00 |
395.00 | 383.00 | 391.50 | 296,974 |
| 09 Jan 24 |
391.00000 -22.00 |
402.50 | 391.00 | 400.00 | 168,229 |
| 08 Jan 24 |
413.00000 +5.00 |
413.00 | 400.50 | 409.00 | 88,114 |
| 05 Jan 24 |
408.00000 -2.00 |
410.00 | 401.50 | 410.00 | 51,203 |
| 04 Jan 24 |
410.00000 +2.50 |
410.00 | 406.00 | 407.50 | 76,465 |
| 03 Jan 24 |
407.50000 -2.00 |
410.00 | 403.00 | 409.50 | 128,052 |
| 02 Jan 24 |
409.50000 -8.50 |
420.00 | 401.00 | 401.00 | 46,742 |
| 29 Dec 23 |
418.00000 -5.00 |
422.00 | 410.50 | 410.50 | 20,851 |
| 28 Dec 23 |
423.00000 -1.50 |
425.50 | 403.00 | 403.00 | 84,369 |
| 27 Dec 23 |
424.50000 +2.00 |
427.42 | 420.50 | 423.50 | 381,241 |
| 22 Dec 23 |
422.50000 +2.50 |
425.50 | 414.50 | 419.00 | 58,813 |
| 21 Dec 23 |
420.00000 -3.50 |
424.25 | 411.27 | 419.50 | 107,782 |
| 20 Dec 23 |
423.50000 +5.50 |
425.00 | 415.50 | 420.00 | 202,281 |
| 19 Dec 23 |
418.00000 -2.00 |
420.50 | 415.00 | 415.00 | 77,226 |
| 18 Dec 23 |
420.00000 +3.00 |
420.00 | 410.00 | 410.00 | 63,374 |
| 15 Dec 23 |
417.00000 -3.00 |
425.00 | 410.50 | 410.50 | 170,523 |
| 14 Dec 23 |
420.00000 +3.00 |
437.00 | 411.17 | 437.00 | 436,068 |
| 13 Dec 23 |
417.00000 +0.00 |
420.00 | 406.50 | 420.00 | 131,193 |
| 12 Dec 23 |
417.00000 -4.50 |
438.00 | 407.53 | 438.00 | 134,725 |
| 11 Dec 23 |
421.50000 -2.00 |
441.00 | 416.00 | 441.00 | 347,483 |
| 08 Dec 23 |
423.50000 +7.50 |
423.50 | 408.65 | 411.00 | 118,914 |
| 07 Dec 23 |
416.00000 -3.00 |
439.00 | 414.50 | 439.00 | 293,212 |
| 06 Dec 23 |
419.00000 +1.50 |
436.50 | 411.50 | 436.50 | 76,482 |
| 05 Dec 23 |
417.50000 +4.00 |
424.50 | 410.00 | 424.50 | 133,639 |
| 04 Dec 23 |
413.50000 +3.50 |
424.50 | 409.64 | 424.50 | 104,464 |
| 01 Dec 23 |
410.00000 +6.00 |
423.50 | 404.00 | 423.50 | 111,235 |
| 30 Nov 23 |
404.00000 -8.50 |
429.50 | 401.00 | 429.50 | 303,146 |
| 29 Nov 23 |
412.50000 +0.00 |
416.00 | 403.10 | 413.00 | 117,170 |
| 28 Nov 23 |
412.50000 +5.00 |
426.00 | 404.50 | 426.00 | 124,846 |
| 27 Nov 23 |
407.50000 +3.50 |
410.00 | 402.50 | 405.00 | 139,964 |
| 24 Nov 23 |
404.00000 -3.00 |
420.50 | 404.00 | 407.00 | 188,964 |
| 23 Nov 23 |
407.00000 +5.00 |
419.00 | 400.50 | 403.00 | 46,559 |
| 22 Nov 23 |
402.00000 +2.00 |
406.50 | 399.30 | 401.00 | 150,206 |
| 21 Nov 23 |
400.00000 -4.00 |
408.00 | 400.00 | 406.50 | 117,146 |
| 20 Nov 23 |
404.00000 +2.50 |
420.00 | 401.00 | 402.00 | 110,349 |
| 17 Nov 23 |
401.50000 +3.00 |
404.50 | 395.00 | 395.50 | 71,624 |
| 16 Nov 23 |
398.50000 -6.00 |
408.00 | 398.50 | 403.00 | 52,396 |
| 15 Nov 23 |
404.50000 +8.00 |
408.00 | 398.50 | 402.00 | 340,570 |
| 14 Nov 23 |
396.50000 +9.50 |
397.00 | 382.50 | 395.50 | 212,334 |
| 13 Nov 23 |
387.00000 +3.50 |
387.00 | 380.50 | 385.50 | 140,926 |
| 10 Nov 23 |
383.50000 +0.00 |
388.00 | 379.00 | 379.50 | 68,709 |
| 09 Nov 23 |
383.50000 -2.50 |
384.00 | 380.00 | 384.00 | 98,554 |
| 08 Nov 23 |
386.00000 +3.00 |
390.50 | 380.00 | 380.00 | 451,681 |
| 07 Nov 23 |
383.00000 +1.50 |
385.50 | 374.50 | 374.50 | 259,983 |
| 06 Nov 23 |
381.50000 +4.50 |
382.00 | 371.17 | 377.50 | 214,463 |
| 03 Nov 23 |
377.00000 +7.00 |
382.50 | 367.08 | 370.00 | 90,404 |
| 02 Nov 23 |
370.00000 +17.00 |
370.00 | 358.00 | 358.00 | 142,907 |
| 01 Nov 23 |
353.00000 +2.00 |
354.50 | 350.50 | 352.50 | 308,451 |
| 31 Oct 23 |
351.00000 -1.00 |
358.50 | 349.92 | 354.50 | 373,849 |
| 30 Oct 23 |
352.00000 +9.00 |
354.00 | 340.00 | 347.00 | 408,909 |
| 27 Oct 23 |
343.00000 -0.50 |
353.50 | 340.50 | 353.50 | 105,616 |
| 26 Oct 23 |
343.50000 +3.50 |
345.00 | 330.50 | 342.00 | 129,379 |
| 25 Oct 23 |
340.00000 +0.00 |
354.50 | 332.00 | 343.50 | 160,789 |
| 24 Oct 23 |
340.00000 +0.00 |
344.50 | 331.39 | 339.50 | 168,797 |
| 23 Oct 23 |
340.00000 -1.00 |
348.80 | 337.50 | 339.50 | 154,425 |
| 20 Oct 23 |
341.00000 -3.00 |
345.50 | 340.00 | 341.50 | 149,908 |
| 19 Oct 23 |
344.00000 -5.00 |
350.50 | 332.50 | 332.50 | 114,331 |
| 18 Oct 23 |
349.00000 -6.00 |
355.50 | 347.50 | 351.00 | 135,544 |
| 17 Oct 23 |
355.00000 +1.00 |
358.00 | 350.50 | 350.50 | 141,090 |
| 16 Oct 23 |
354.00000 +7.00 |
355.00 | 338.50 | 338.50 | 464,941 |
| 13 Oct 23 |
347.00000 -7.00 |
354.23 | 347.00 | 353.00 | 366,648 |
| 12 Oct 23 |
354.00000 +4.00 |
358.00 | 340.00 | 340.00 | 211,163 |
| 11 Oct 23 |
350.00000 -5.50 |
352.00 | 345.00 | 345.00 | 240,540 |
| 10 Oct 23 |
355.50000 +4.50 |
357.00 | 351.50 | 353.00 | 347,938 |
| 09 Oct 23 |
351.00000 -2.50 |
353.00 | 348.50 | 352.50 | 155,379 |
| 06 Oct 23 |
353.50000 +0.50 |
358.65 | 350.50 | 355.50 | 185,746 |
| 05 Oct 23 |
353.00000 +0.00 |
356.00 | 351.50 | 354.00 | 132,590 |
| 04 Oct 23 |
353.00000 -6.00 |
360.00 | 349.00 | 349.00 | 312,074 |
| 03 Oct 23 |
359.00000 -4.00 |
363.00 | 349.00 | 349.00 | 158,835 |
| 02 Oct 23 |
363.00000 -11.00 |
374.00 | 356.35 | 373.00 | 175,415 |
| 29 Sep 23 |
374.00000 +6.50 |
378.00 | 371.50 | 371.50 | 191,484 |
| 28 Sep 23 |
367.50000 +4.50 |
368.00 | 356.00 | 363.00 | 107,628 |
| 27 Sep 23 |
363.00000 +0.00 |
367.00 | 361.00 | 366.50 | 73,194 |
| 26 Sep 23 |
363.00000 -0.50 |
365.00 | 359.00 | 360.50 | 105,676 |
| 25 Sep 23 |
363.50000 -4.50 |
379.00 | 359.50 | 379.00 | 120,351 |
| 22 Sep 23 |
368.00000 -3.00 |
370.00 | 365.00 | 365.50 | 254,149 |
| 21 Sep 23 |
371.00000 -0.50 |
372.50 | 362.50 | 368.50 | 242,777 |
| 20 Sep 23 |
371.50000 -2.00 |
382.00 | 369.00 | 374.50 | 413,122 |
| 19 Sep 23 |
373.50000 +14.50 |
379.00 | 351.50 | 359.50 | 340,010 |
| 18 Sep 23 |
359.00000 -0.50 |
362.50 | 357.50 | 362.00 | 301,940 |
| 15 Sep 23 |
359.50000 -2.00 |
360.50 | 356.00 | 359.00 | 449,076 |
| 14 Sep 23 |
361.50000 +4.50 |
362.00 | 349.05 | 351.00 | 197,799 |
| 13 Sep 23 |
357.00000 -2.50 |
361.00 | 355.50 | 355.50 | 128,414 |
| 12 Sep 23 |
359.50000 +3.50 |
361.00 | 352.96 | 353.50 | 138,010 |
| 11 Sep 23 |
356.00000 +0.50 |
358.00 | 349.00 | 349.00 | 237,665 |
| 08 Sep 23 |
355.50000 +4.00 |
356.50 | 349.00 | 349.00 | 215,766 |
| 07 Sep 23 |
351.50000 +6.50 |
352.00 | 342.50 | 343.50 | 102,004 |
| 06 Sep 23 |
345.00000 -1.50 |
346.00 | 342.50 | 344.50 | 57,363 |
| 05 Sep 23 |
346.50000 -3.00 |
352.00 | 343.50 | 343.50 | 79,090 |
| 04 Sep 23 |
349.50000 -4.00 |
353.50 | 348.82 | 353.50 | 142,048 |
| 01 Sep 23 |
353.50000 -3.00 |
363.50 | 352.00 | 356.50 | 133,475 |
| 31 Aug 23 |
356.50000 +3.50 |
360.00 | 353.00 | 354.00 | 375,799 |
| 30 Aug 23 |
353.00000 +9.00 |
356.00 | 344.00 | 344.75 | 571,088 |
| 29 Aug 23 |
344.00000 +1.00 |
348.00 | 343.00 | 345.50 | 359,253 |
| 25 Aug 23 |
343.00000 -1.50 |
358.50 | 341.50 | 343.00 | 82,033 |
| 24 Aug 23 |
344.50000 +0.50 |
350.00 | 343.50 | 350.00 | 97,010 |
| 23 Aug 23 |
344.00000 -1.00 |
348.00 | 343.00 | 343.00 | 408,438 |
| 22 Aug 23 |
345.00000 +1.50 |
350.00 | 343.50 | 350.00 | 112,543 |
| 21 Aug 23 |
343.50000 -10.00 |
363.50 | 342.00 | 352.00 | 150,573 |
| 18 Aug 23 |
353.50000 -3.00 |
356.00 | 351.00 | 353.50 | 187,410 |
| 17 Aug 23 |
356.50000 +0.50 |
360.00 | 353.50 | 353.50 | 100,365 |
| 16 Aug 23 |
356.00000 +0.00 |
363.50 | 353.00 | 357.00 | 70,818 |
| 15 Aug 23 |
356.00000 -0.50 |
359.50 | 349.00 | 349.00 | 52,666 |
| 14 Aug 23 |
356.50000 -1.00 |
357.50 | 353.00 | 353.50 | 114,545 |
| 11 Aug 23 |
357.50000 -1.00 |
361.00 | 353.50 | 359.00 | 103,700 |
| 10 Aug 23 |
358.50000 -2.00 |
373.50 | 358.00 | 369.50 | 132,743 |
| 09 Aug 23 |
360.50000 +10.00 |
365.00 | 350.80 | 365.00 | 396,178 |
| 08 Aug 23 |
350.50000 +1.00 |
350.50 | 346.50 | 346.50 | 67,333 |
| 07 Aug 23 |
349.50000 +0.00 |
355.00 | 345.00 | 345.00 | 129,882 |
| 04 Aug 23 |
349.50000 -1.00 |
351.50 | 344.00 | 351.00 | 70,321 |
| 03 Aug 23 |
350.50000 +5.00 |
352.00 | 343.00 | 343.00 | 107,525 |
| 02 Aug 23 |
345.50000 -3.50 |
348.50 | 340.50 | 344.50 | 1,110,292 |
| 01 Aug 23 |
349.00000 -3.50 |
359.50 | 346.50 | 351.00 | 88,802 |
| 31 Jul 23 |
352.50000 +0.50 |
356.50 | 348.50 | 350.50 | 297,749 |
| 28 Jul 23 |
352.00000 -4.00 |
356.50 | 348.00 | 356.00 | 142,604 |
| 27 Jul 23 |
356.00000 +1.00 |
358.50 | 354.50 | 355.00 | 131,629 |
| 26 Jul 23 |
355.00000 -1.00 |
356.00 | 348.00 | 348.00 | 328,124 |
| 25 Jul 23 |
356.00000 +7.00 |
366.50 | 346.50 | 347.00 | 384,023 |
| 24 Jul 23 |
349.00000 -2.00 |
356.00 | 344.22 | 345.00 | 173,470 |
| 21 Jul 23 |
351.00000 -2.50 |
357.00 | 349.00 | 349.00 | 68,177 |
| 20 Jul 23 |
353.50000 -4.50 |
361.50 | 352.00 | 355.00 | 80,642 |
| 19 Jul 23 |
358.00000 +12.00 |
360.50 | 345.00 | 345.00 | 108,273 |
| 18 Jul 23 |
346.00000 +3.00 |
353.00 | 343.50 | 349.50 | 104,149 |
| 17 Jul 23 |
343.00000 +0.50 |
346.00 | 336.20 | 343.00 | 202,737 |
| 14 Jul 23 |
342.50000 +0.00 |
346.00 | 337.50 | 337.50 | 271,612 |
| 13 Jul 23 |
342.50000 -1.50 |
346.00 | 338.10 | 345.00 | 81,272 |
| 12 Jul 23 |
344.00000 +9.00 |
346.00 | 333.50 | 333.50 | 153,171 |
| 11 Jul 23 |
335.00000 +0.00 |
340.00 | 331.00 | 334.00 | 76,073 |
| 10 Jul 23 |
335.00000 -0.50 |
338.00 | 325.00 | 325.00 | 72,380 |
| 07 Jul 23 |
335.50000 +3.50 |
337.00 | 329.00 | 330.00 | 76,713 |
| 06 Jul 23 |
332.00000 -8.50 |
337.50 | 330.50 | 337.50 | 127,294 |
| 05 Jul 23 |
340.50000 +2.00 |
340.50 | 336.50 | 337.00 | 124,068 |
| 04 Jul 23 |
338.50000 -1.50 |
344.50 | 335.00 | 341.00 | 103,170 |
| 03 Jul 23 |
340.00000 -1.50 |
346.85 | 334.50 | 341.50 | 111,399 |
| 30 Jun 23 |
341.50000 +0.50 |
346.50 | 330.00 | 330.00 | 141,017 |
| 29 Jun 23 |
341.00000 -4.00 |
346.50 | 338.50 | 343.50 | 270,254 |
| 28 Jun 23 |
345.00000 +0.50 |
347.00 | 335.50 | 344.00 | 244,683 |
| 27 Jun 23 |
344.50000 +1.00 |
348.50 | 342.50 | 344.50 | 405,092 |
| 26 Jun 23 |
343.50000 -6.00 |
346.50 | 339.50 | 343.50 | 165,726 |
| 23 Jun 23 |
349.50000 -8.50 |
356.50 | 346.50 | 352.00 | 147,956 |
| 22 Jun 23 |
358.00000 -6.00 |
365.50 | 356.00 | 358.50 | 362,123 |
| 21 Jun 23 |
364.00000 +0.50 |
366.00 | 358.50 | 360.00 | 403,836 |
| 20 Jun 23 |
363.50000 -3.50 |
369.00 | 360.50 | 365.00 | 542,244 |
| 19 Jun 23 |
367.00000 +1.50 |
371.00 | 360.00 | 365.50 | 248,453 |
| 16 Jun 23 |
365.50000 -1.00 |
391.50 | 365.50 | 370.00 | 763,606 |
| 15 Jun 23 |
366.50000 -6.00 |
375.00 | 362.45 | 372.50 | 376,457 |
| 14 Jun 23 |
372.50000 -22.50 |
392.50 | 367.50 | 390.50 | 610,597 |
| 13 Jun 23 |
395.00000 -6.00 |
403.00 | 393.95 | 402.50 | 124,899 |
| 12 Jun 23 |
401.00000 +6.50 |
404.00 | 385.70 | 393.50 | 342,017 |
| 09 Jun 23 |
394.50000 +4.50 |
394.50 | 384.00 | 384.00 | 169,261 |
| 08 Jun 23 |
390.00000 +6.00 |
398.50 | 383.50 | 386.00 | 139,531 |
| 07 Jun 23 |
384.00000 -3.00 |
389.00 | 376.80 | 389.00 | 81,974 |
| 06 Jun 23 |
387.00000 -5.00 |
398.50 | 384.00 | 390.00 | 166,071 |
| 05 Jun 23 |
392.00000 +0.50 |
398.00 | 386.94 | 393.00 | 86,082 |
| 02 Jun 23 |
391.50000 +12.50 |
392.50 | 377.50 | 382.00 | 213,520 |
| 01 Jun 23 |
379.00000 +6.00 |
390.50 | 369.80 | 390.50 | 105,505 |
| 31 May 23 |
373.00000 -2.00 |
395.00 | 370.00 | 395.00 | 213,393 |
| 30 May 23 |
375.00000 -7.00 |
385.50 | 375.00 | 381.50 | 881,417 |
| 26 May 23 |
382.00000 -1.00 |
397.50 | 380.00 | 386.50 | 111,460 |
| 25 May 23 |
383.00000 -3.50 |
393.00 | 377.00 | 393.00 | 178,044 |
| 24 May 23 |
386.50000 -6.50 |
391.00 | 385.00 | 391.00 | 117,825 |
| 23 May 23 |
393.00000 +1.00 |
396.00 | 390.00 | 390.00 | 58,157 |
| 22 May 23 |
392.00000 -10.50 |
408.00 | 391.00 | 404.00 | 134,104 |
| 19 May 23 |
402.50000 -3.00 |
407.00 | 399.50 | 406.50 | 416,547 |
| 18 May 23 |
405.50000 +2.50 |
418.00 | 400.00 | 404.50 | 77,358 |
| 17 May 23 |
403.00000 +4.00 |
404.50 | 395.00 | 395.00 | 78,706 |
| 16 May 23 |
399.00000 +0.00 |
409.00 | 395.00 | 401.50 | 896,215 |
| 15 May 23 |
399.00000 +1.00 |
408.00 | 393.00 | 400.00 | 201,176 |
| 12 May 23 |
398.00000 -2.00 |
403.50 | 397.00 | 397.00 | 155,906 |
| 11 May 23 |
400.00000 -14.50 |
409.50 | 398.00 | 409.50 | 1,481,935 |
| 10 May 23 |
414.50000 +3.50 |
417.50 | 412.00 | 414.00 | 94,484 |
| 09 May 23 |
411.00000 -2.00 |
416.50 | 404.00 | 413.00 | 422,362 |
| 05 May 23 |
413.00000 +5.50 |
415.00 | 404.00 | 408.50 | 109,446 |
| 04 May 23 |
407.50000 -11.50 |
423.00 | 406.50 | 423.00 | 173,435 |
| 03 May 23 |
419.00000 -4.50 |
425.00 | 417.00 | 424.50 | 187,024 |
| 02 May 23 |
423.50000 +2.00 |
430.00 | 415.50 | 430.00 | 492,851 |
| 28 Apr 23 |
421.50000 +6.50 |
424.50 | 412.50 | 422.00 | 167,602 |
| 27 Apr 23 |
415.00000 +4.50 |
418.00 | 405.00 | 405.00 | 276,391 |
| 26 Apr 23 |
410.50000 +0.00 |
415.00 | 405.50 | 415.00 | 165,571 |
| 25 Apr 23 |
410.50000 -4.00 |
415.00 | 408.12 | 409.50 | 166,289 |
| 24 Apr 23 |
414.50000 -1.00 |
419.90 | 411.50 | 411.50 | 123,660 |
| 21 Apr 23 |
415.50000 +0.00 |
420.27 | 412.00 | 412.00 | 98,393 |
| 20 Apr 23 |
415.50000 +4.00 |
423.50 | 404.50 | 423.50 | 298,379 |
| 19 Apr 23 |
411.50000 -4.50 |
414.00 | 406.00 | 406.00 | 125,573 |
| 18 Apr 23 |
416.00000 -2.50 |
422.50 | 403.50 | 403.50 | 150,369 |
| 17 Apr 23 |
418.50000 -4.50 |
431.50 | 405.40 | 416.00 | 251,603 |
| 14 Apr 23 |
423.00000 +2.00 |
425.50 | 398.50 | 398.50 | 147,713 |
| 13 Apr 23 |
421.00000 +8.00 |
421.00 | 404.50 | 411.00 | 489,453 |
| 12 Apr 23 |
413.00000 +6.50 |
418.00 | 401.50 | 418.00 | 169,300 |
| 11 Apr 23 |
406.50000 +6.00 |
408.50 | 399.00 | 400.00 | 260,225 |
| 06 Apr 23 |
400.50000 -1.00 |
415.00 | 395.50 | 415.00 | 81,316 |
| 05 Apr 23 |
401.50000 -8.00 |
418.00 | 400.00 | 418.00 | 175,397 |
| 04 Apr 23 |
409.50000 -5.50 |
417.00 | 406.50 | 406.50 | 97,832 |
| 03 Apr 23 |
415.00000 -1.50 |
437.00 | 410.14 | 437.00 | 162,580 |
| 31 Mar 23 |
416.50000 -2.50 |
425.00 | 415.00 | 425.00 | 372,899 |
| 30 Mar 23 |
419.00000 -3.00 |
439.00 | 417.63 | 439.00 | 206,779 |
| 29 Mar 23 |
422.00000 +1.00 |
425.90 | 414.00 | 422.50 | 305,498 |
| 28 Mar 23 |
421.00000 -3.50 |
426.33 | 418.50 | 425.50 | 240,573 |
| 27 Mar 23 |
424.50000 -4.00 |
438.17 | 418.00 | 432.50 | 410,157 |
| 24 Mar 23 |
428.50000 -16.00 |
437.84 | 424.00 | 436.50 | 242,544 |
| 23 Mar 23 |
444.50000 -0.50 |
445.00 | 425.00 | 425.00 | 117,329 |
| 22 Mar 23 |
445.00000 +9.50 |
445.00 | 427.00 | 433.50 | 295,500 |
| 21 Mar 23 |
435.50000 +3.00 |
449.50 | 429.00 | 445.50 | 245,620 |
| 20 Mar 23 |
432.50000 -1.00 |
452.00 | 413.89 | 425.50 | 140,443 |
| 17 Mar 23 |
433.50000 -14.00 |
454.00 | 432.50 | 447.50 | 477,062 |
| 16 Mar 23 |
447.50000 +2.00 |
460.00 | 438.00 | 460.00 | 123,433 |
| 15 Mar 23 |
445.50000 -16.00 |
461.00 | 440.00 | 452.50 | 288,058 |
| 14 Mar 23 |
461.50000 +6.50 |
468.00 | 453.00 | 468.00 | 161,853 |
| 13 Mar 23 |
455.00000 -14.00 |
475.00 | 451.00 | 469.00 | 312,489 |
| 10 Mar 23 |
469.00000 -4.00 |
472.00 | 458.50 | 465.50 | 202,036 |
| 09 Mar 23 |
473.00000 +1.00 |
473.50 | 462.00 | 465.00 | 185,769 |
| 08 Mar 23 |
472.00000 +0.50 |
473.00 | 465.50 | 468.00 | 135,775 |
| 07 Mar 23 |
471.50000 -1.00 |
479.00 | 469.00 | 472.50 | 117,930 |
| 06 Mar 23 |
472.50000 -0.50 |
474.50 | 459.00 | 468.00 | 266,530 |
| 03 Mar 23 |
473.00000 -11.50 |
492.00 | 471.00 | 492.00 | 2,193,614 |
| 02 Mar 23 |
484.50000 +19.50 |
491.50 | 464.00 | 465.00 | 493,032 |
| 01 Mar 23 |
465.00000 +8.00 |
471.67 | 440.00 | 440.00 | 1,435,051 |
| 28 Feb 23 |
457.00000 +2.50 |
460.00 | 451.80 | 460.00 | 1,170,145 |
| 27 Feb 23 |
454.50000 +2.50 |
460.00 | 451.50 | 460.00 | 246,936 |
| 24 Feb 23 |
452.00000 +2.00 |
456.00 | 446.50 | 451.50 | 352,400 |
| 23 Feb 23 |
450.00000 +1.00 |
463.34 | 446.00 | 446.00 | 295,074 |
| 22 Feb 23 |
449.00000 +6.50 |
449.00 | 438.00 | 441.00 | 694,119 |
| 21 Feb 23 |
442.50000 -0.50 |
445.00 | 440.00 | 442.50 | 197,312 |
| 20 Feb 23 |
443.00000 +2.00 |
449.00 | 438.00 | 439.00 | 210,211 |
| 17 Feb 23 |
441.00000 +2.00 |
444.50 | 433.00 | 438.00 | 237,903 |
| 16 Feb 23 |
439.00000 -3.50 |
449.00 | 437.00 | 443.00 | 408,663 |
| 15 Feb 23 |
442.50000 +13.00 |
447.00 | 428.00 | 430.50 | 620,880 |
| 14 Feb 23 |
429.50000 -2.00 |
437.00 | 429.00 | 431.50 | 378,302 |
| 13 Feb 23 |
431.50000 +5.50 |
436.00 | 425.29 | 427.00 | 115,774 |
| 10 Feb 23 |
426.00000 +0.00 |
430.00 | 419.50 | 430.00 | 92,886 |
| 09 Feb 23 |
426.00000 +1.00 |
435.00 | 420.50 | 427.00 | 841,436 |
| 08 Feb 23 |
425.00000 +2.50 |
433.14 | 424.00 | 424.00 | 160,259 |
| 07 Feb 23 |
422.50000 -10.00 |
434.28 | 420.00 | 429.50 | 105,861 |
| 06 Feb 23 |
432.50000 -3.00 |
453.50 | 432.00 | 432.50 | 137,940 |
| 03 Feb 23 |
435.50000 +0.00 |
439.00 | 431.00 | 431.50 | 78,902 |
| 02 Feb 23 |
435.50000 +9.50 |
447.00 | 428.85 | 447.00 | 184,234 |
| 01 Feb 23 |
426.00000 +2.00 |
438.00 | 413.00 | 413.50 | 136,711 |
| 31 Jan 23 |
424.00000 +3.00 |
426.50 | 414.50 | 419.50 | 240,584 |
| 30 Jan 23 |
421.00000 +6.00 |
423.45 | 404.58 | 417.00 | 228,375 |
| 27 Jan 23 |
415.00000 +5.00 |
417.50 | 406.00 | 406.00 | 79,092 |
| 26 Jan 23 |
410.00000 +8.00 |
410.50 | 400.00 | 405.00 | 85,199 |
| 25 Jan 23 |
402.00000 -10.00 |
410.00 | 393.00 | 393.00 | 169,991 |
| 24 Jan 23 |
412.00000 -4.00 |
417.50 | 410.50 | 416.50 | 70,755 |
| 23 Jan 23 |
416.00000 +15.50 |
421.50 | 400.00 | 406.00 | 235,631 |
| 20 Jan 23 |
400.50000 +8.50 |
402.50 | 392.00 | 392.00 | 51,880 |
| 19 Jan 23 |
392.00000 -7.50 |
417.00 | 388.50 | 417.00 | 67,164 |
| 18 Jan 23 |
399.50000 +1.50 |
400.69 | 395.00 | 398.00 | 49,765 |
| 17 Jan 23 |
398.00000 +2.50 |
402.50 | 396.00 | 396.00 | 68,099 |
| 16 Jan 23 |
395.50000 +0.50 |
399.00 | 379.00 | 393.50 | 64,661 |
| 13 Jan 23 |
395.00000 +4.00 |
398.00 | 389.00 | 392.00 | 75,041 |
| 12 Jan 23 |
391.00000 +9.00 |
391.82 | 380.00 | 383.00 | 106,600 |
| 11 Jan 23 |
382.00000 -4.00 |
393.00 | 366.50 | 389.00 | 108,263 |
| 10 Jan 23 |
386.00000 -30.50 |
414.00 | 383.50 | 405.00 | 386,893 |
| 09 Jan 23 |
416.50000 -2.00 |
427.50 | 410.00 | 422.50 | 78,868 |
| 06 Jan 23 |
418.50000 -2.00 |
427.50 | 409.50 | 419.50 | 199,315 |
| 05 Jan 23 |
420.50000 +1.50 |
426.00 | 414.00 | 417.50 | 104,220 |
| 04 Jan 23 |
419.00000 +6.50 |
420.00 | 397.60 | 412.00 | 92,887 |
| 03 Jan 23 |
412.50000 +9.50 |
417.50 | 404.03 | 415.00 | 132,150 |
| 30 Dec 22 |
403.00000 +1.00 |
405.00 | 400.00 | 401.50 | 63,083 |
| 29 Dec 22 |
402.00000 +1.00 |
405.00 | 397.00 | 399.00 | 21,210 |
| 28 Dec 22 |
401.00000 -2.00 |
406.50 | 398.35 | 403.50 | 42,554 |
| 23 Dec 22 |
403.00000 +3.00 |
404.50 | 398.38 | 398.50 | 83,461 |
| 22 Dec 22 |
400.00000 +2.00 |
404.85 | 395.50 | 400.00 | 172,768 |
| 21 Dec 22 |
398.00000 +5.50 |
401.50 | 384.50 | 384.50 | 79,929 |
| 20 Dec 22 |
392.50000 +0.50 |
395.00 | 385.00 | 389.50 | 100,899 |
| 19 Dec 22 |
392.00000 +4.50 |
395.00 | 375.04 | 382.00 | 86,206 |
| 16 Dec 22 |
387.50000 -6.00 |
398.50 | 379.38 | 393.00 | 212,566 |
| 15 Dec 22 |
393.50000 -1.00 |
394.64 | 384.50 | 394.50 | 122,181 |
| 14 Dec 22 |
394.50000 -3.00 |
397.00 | 383.35 | 386.50 | 123,857 |
| 13 Dec 22 |
397.50000 +5.50 |
404.00 | 389.03 | 392.50 | 225,549 |
| 12 Dec 22 |
392.00000 -5.00 |
401.00 | 382.50 | 387.00 | 179,443 |
| 09 Dec 22 |
397.00000 +9.50 |
399.50 | 374.00 | 374.00 | 109,277 |
| 08 Dec 22 |
387.50000 -10.00 |
416.00 | 387.50 | 396.50 | 135,986 |
| 07 Dec 22 |
397.50000 -11.00 |
408.00 | 397.44 | 404.00 | 109,955 |
| 06 Dec 22 |
408.50000 -1.50 |
424.50 | 405.00 | 412.00 | 125,144 |
| 05 Dec 22 |
410.00000 -2.00 |
420.00 | 407.75 | 420.00 | 114,359 |
| 02 Dec 22 |
412.00000 +4.00 |
417.00 | 407.50 | 411.00 | 269,549 |
| 01 Dec 22 |
408.00000 +2.50 |
414.50 | 405.00 | 405.00 | 200,864 |
| 30 Nov 22 |
405.50000 -4.00 |
414.50 | 404.00 | 408.00 | 204,090 |
| 29 Nov 22 |
409.50000 -3.50 |
416.52 | 405.00 | 405.00 | 100,789 |
| 28 Nov 22 |
413.00000 +3.00 |
413.00 | 396.00 | 396.00 | 83,249 |
| 25 Nov 22 |
410.00000 +8.50 |
415.00 | 399.50 | 402.00 | 113,256 |
| 24 Nov 22 |
401.50000 +1.50 |
403.50 | 398.50 | 400.00 | 212,499 |
| 23 Nov 22 |
400.00000 -5.00 |
404.50 | 391.00 | 391.00 | 72,874 |
| 22 Nov 22 |
405.00000 +0.50 |
408.00 | 402.00 | 403.00 | 195,342 |
| 21 Nov 22 |
404.50000 +1.50 |
406.50 | 399.00 | 400.00 | 103,872 |
| 18 Nov 22 |
403.00000 +1.00 |
407.00 | 401.00 | 407.00 | 326,837 |
| 17 Nov 22 |
402.00000 -2.50 |
409.50 | 392.50 | 407.00 | 74,724 |
| 16 Nov 22 |
404.50000 -8.00 |
409.50 | 398.50 | 409.50 | 177,621 |
| 15 Nov 22 |
412.50000 -1.50 |
416.00 | 409.00 | 409.00 | 153,283 |
| 14 Nov 22 |
414.00000 -1.00 |
418.00 | 405.50 | 410.00 | 140,973 |
| 11 Nov 22 |
415.00000 +8.00 |
425.63 | 405.50 | 405.50 | 1,057,841 |
| 10 Nov 22 |
407.00000 +7.50 |
408.50 | 395.50 | 399.00 | 43,223 |
| 09 Nov 22 |
399.50000 +46.00 |
404.50 | 399.50 | 403.00 | 104,240 |
| 14 Oct 22 |
353.50000 +2.00 |
361.50 | 351.00 | 355.00 | 129,939 |
| 13 Oct 22 |
351.50000 +6.00 |
360.00 | 341.50 | 360.00 | 431,594 |
| 12 Oct 22 |
345.50000 +0.50 |
351.50 | 333.50 | 342.50 | 321,047 |
| 11 Oct 22 |
345.00000 +0.00 |
346.30 | 335.50 | 343.00 | 330,254 |
| 10 Oct 22 |
345.00000 -7.00 |
370.00 | 342.00 | 370.00 | 462,032 |
| 07 Oct 22 |
352.00000 -24.50 |
393.00 | 341.00 | 393.00 | 260,782 |
| 06 Oct 22 |
376.50000 +0.00 |
387.22 | 370.00 | 377.50 | 365,174 |
| 05 Oct 22 |
376.50000 +4.00 |
376.50 | 367.00 | 367.00 | 194,089 |
| 04 Oct 22 |
372.50000 +24.00 |
372.50 | 349.00 | 354.00 | 178,803 |
| 03 Oct 22 |
348.50000 +4.50 |
352.14 | 335.03 | 338.00 | 149,702 |
| 30 Sep 22 |
344.00000 +1.50 |
349.00 | 338.50 | 349.00 | 133,863 |
| 29 Sep 22 |
342.50000 -6.00 |
345.50 | 336.00 | 339.00 | 185,479 |
| 28 Sep 22 |
348.50000 +2.50 |
350.00 | 334.50 | 343.50 | 174,039 |
| 27 Sep 22 |
346.00000 -10.00 |
357.00 | 342.50 | 350.50 | 189,070 |
| 26 Sep 22 |
356.00000 +8.00 |
358.50 | 343.00 | 348.50 | 319,922 |
| 23 Sep 22 |
348.00000 -18.00 |
363.50 | 346.00 | 363.50 | 555,894 |
| 22 Sep 22 |
366.00000 -1.00 |
366.50 | 356.47 | 360.00 | 148,611 |
| 21 Sep 22 |
367.00000 +2.50 |
370.00 | 353.75 | 360.00 | 778,190 |
| 20 Sep 22 |
364.50000 +14.50 |
373.50 | 357.50 | 360.00 | 473,656 |
| 16 Sep 22 |
350.00000 +1.00 |
350.00 | 338.00 | 342.00 | 255,098 |
| 15 Sep 22 |
349.00000 -1.00 |
359.00 | 344.50 | 359.00 | 153,788 |
| 14 Sep 22 |
350.00000 -13.50 |
378.50 | 340.00 | 378.50 | 264,200 |
| 13 Sep 22 |
363.50000 -8.00 |
373.01 | 361.00 | 373.00 | 54,028 |
| 12 Sep 22 |
371.50000 +9.50 |
373.50 | 351.45 | 352.50 | 124,002 |
| 09 Sep 22 |
362.00000 +13.00 |
362.00 | 351.00 | 360.00 | 119,852 |
| 08 Sep 22 |
349.00000 +6.00 |
349.00 | 335.50 | 345.50 | 193,717 |
| 07 Sep 22 |
343.00000 +0.00 |
359.50 | 339.00 | 343.50 | 116,785 |
| 06 Sep 22 |
343.00000 +6.00 |
345.50 | 332.93 | 338.00 | 1,319,886 |
| 05 Sep 22 |
337.00000 -9.00 |
359.50 | 334.50 | 346.50 | 112,758 |
| 02 Sep 22 |
346.00000 +8.00 |
347.50 | 337.50 | 340.50 | 102,803 |
| 01 Sep 22 |
338.00000 -14.00 |
350.50 | 337.50 | 347.00 | 115,561 |
| 31 Aug 22 |
352.00000 +0.50 |
353.00 | 347.00 | 353.00 | 179,763 |
| 30 Aug 22 |
351.50000 +1.50 |
357.00 | 345.00 | 345.00 | 120,624 |
| 26 Aug 22 |
350.00000 -10.00 |
361.50 | 349.00 | 361.00 | 43,759 |
| 25 Aug 22 |
360.00000 -6.00 |
370.00 | 360.00 | 370.00 | 64,533 |
| 24 Aug 22 |
366.00000 -10.50 |
377.00 | 363.50 | 377.00 | 207,973 |
| 23 Aug 22 |
376.50000 -2.50 |
380.50 | 374.00 | 380.00 | 65,824 |
| 22 Aug 22 |
379.00000 +2.00 |
379.50 | 372.00 | 377.50 | 143,147 |
| 19 Aug 22 |
377.00000 -3.50 |
379.18 | 364.95 | 379.00 | 100,455 |
| 18 Aug 22 |
380.50000 +4.50 |
380.50 | 370.50 | 373.50 | 46,778 |
| 17 Aug 22 |
376.00000 -2.00 |
381.00 | 372.50 | 380.00 | 1,202,031 |
| 16 Aug 22 |
378.00000 +5.00 |
379.70 | 370.50 | 379.00 | 136,573 |
| 15 Aug 22 |
373.00000 -2.00 |
381.13 | 370.00 | 375.50 | 72,514 |
| 12 Aug 22 |
375.00000 +5.50 |
378.00 | 368.50 | 370.00 | 58,681 |
| 11 Aug 22 |
369.50000 -6.50 |
377.50 | 369.50 | 374.50 | 34,775 |
| 10 Aug 22 |
376.00000 +7.50 |
379.00 | 358.50 | 358.50 | 46,396 |
| 09 Aug 22 |
368.50000 -1.00 |
371.50 | 362.87 | 370.00 | 91,398 |
| 08 Aug 22 |
369.50000 -1.50 |
371.50 | 363.50 | 371.50 | 164,484 |
| 05 Aug 22 |
371.00000 -4.50 |
385.00 | 365.00 | 385.00 | 105,157 |
| 04 Aug 22 |
375.50000 +10.00 |
376.00 | 363.00 | 367.00 | 114,086 |
| 03 Aug 22 |
365.50000 +3.50 |
378.00 | 359.00 | 359.50 | 164,252 |
| 02 Aug 22 |
362.00000 -13.50 |
383.50 | 360.50 | 383.50 | 202,379 |
| 01 Aug 22 |
375.50000 -1.00 |
382.50 | 375.00 | 377.00 | 169,524 |
| 29 Jul 22 |
376.50000 +16.50 |
378.00 | 352.63 | 361.00 | 197,477 |
| 28 Jul 22 |
360.00000 -4.50 |
368.94 | 353.50 | 353.50 | 179,004 |
| 27 Jul 22 |
364.50000 +4.50 |
368.00 | 353.13 | 368.00 | 472,698 |
| 26 Jul 22 |
360.00000 -34.50 |
401.00 | 360.00 | 401.00 | 417,776 |
| 25 Jul 22 |
394.50000 +6.50 |
412.52 | 393.00 | 400.00 | 419,360 |
| 22 Jul 22 |
388.00000 -4.00 |
395.00 | 386.50 | 389.50 | 124,438 |
| 21 Jul 22 |
392.00000 +4.00 |
397.00 | 383.50 | 383.50 | 178,949 |
| 20 Jul 22 |
388.00000 -4.00 |
393.50 | 378.00 | 378.00 | 130,911 |
| 19 Jul 22 |
392.00000 +5.00 |
392.50 | 380.50 | 390.00 | 133,522 |
| 18 Jul 22 |
387.00000 +9.00 |
388.00 | 379.34 | 382.00 | 156,871 |
| 15 Jul 22 |
378.00000 +15.50 |
378.00 | 355.00 | 355.00 | 163,595 |
| 14 Jul 22 |
362.50000 -8.50 |
376.00 | 361.50 | 371.00 | 190,246 |
| 13 Jul 22 |
371.00000 +5.50 |
372.50 | 365.50 | 366.50 | 101,378 |
| 12 Jul 22 |
365.50000 +0.00 |
367.00 | 356.50 | 358.50 | 100,147 |
| 11 Jul 22 |
365.50000 +1.50 |
367.00 | 358.50 | 358.50 | 124,595 |
| 08 Jul 22 |
364.00000 +0.00 |
365.00 | 352.40 | 364.50 | 154,848 |
| 07 Jul 22 |
364.00000 +4.00 |
366.00 | 357.00 | 361.00 | 214,809 |
| 06 Jul 22 |
360.00000 +6.00 |
363.52 | 345.00 | 345.00 | 335,173 |
| 05 Jul 22 |
354.00000 -0.50 |
360.50 | 349.00 | 357.00 | 129,689 |
| 04 Jul 22 |
354.50000 -7.00 |
365.06 | 352.00 | 363.50 | 116,745 |
| 01 Jul 22 |
361.50000 +5.00 |
366.50 | 353.50 | 357.00 | 125,982 |
| 30 Jun 22 |
356.50000 -2.50 |
358.50 | 347.50 | 350.00 | 288,683 |
| 29 Jun 22 |
359.00000 -1.00 |
364.50 | 356.50 | 359.00 | 243,968 |
| 28 Jun 22 |
360.00000 -2.50 |
368.00 | 355.00 | 355.00 | 204,747 |
| 27 Jun 22 |
362.50000 -4.50 |
373.50 | 361.00 | 365.00 | 211,519 |
| 24 Jun 22 |
367.00000 +14.50 |
368.40 | 349.00 | 349.00 | 145,166 |
| 23 Jun 22 |
352.50000 -4.00 |
361.50 | 348.50 | 360.50 | 286,742 |
| 22 Jun 22 |
356.50000 +10.50 |
360.00 | 338.50 | 360.00 | 473,548 |
| 21 Jun 22 |
346.00000 +10.50 |
357.96 | 331.00 | 334.00 | 484,192 |
| 20 Jun 22 |
335.50000 +16.50 |
349.50 | 325.50 | 332.00 | 645,321 |
| 17 Jun 22 |
319.00000 +1.50 |
328.00 | 319.00 | 321.00 | 348,399 |
| 16 Jun 22 |
317.50000 -19.50 |
336.00 | 312.50 | 336.00 | 224,534 |
| 15 Jun 22 |
337.00000 -5.00 |
347.00 | 334.00 | 339.00 | 326,063 |
| 14 Jun 22 |
342.00000 -12.00 |
356.50 | 340.00 | 355.50 | 276,703 |
| 13 Jun 22 |
354.00000 -31.50 |
385.68 | 354.00 | 382.00 | 472,655 |
| 10 Jun 22 |
385.50000 -7.50 |
392.00 | 382.50 | 392.00 | 795,346 |
| 09 Jun 22 |
393.00000 +0.50 |
395.00 | 390.50 | 391.50 | 255,024 |
| 08 Jun 22 |
392.50000 -3.00 |
396.50 | 390.50 | 393.00 | 251,098 |
| 07 Jun 22 |
395.50000 +4.00 |
397.00 | 386.50 | 392.00 | 1,035,899 |
| 06 Jun 22 |
391.50000 +5.50 |
393.00 | 384.50 | 391.00 | 221,945 |
| 01 Jun 22 |
386.00000 -1.00 |
388.50 | 380.00 | 383.50 | 1,201,403 |
| 31 May 22 |
387.00000 +6.00 |
387.00 | 376.50 | 386.00 | 593,866 |
| 30 May 22 |
381.00000 +9.00 |
382.50 | 372.50 | 375.50 | 390,081 |
| 27 May 22 |
372.00000 +4.50 |
372.50 | 361.50 | 365.00 | 602,245 |
| 26 May 22 |
367.50000 +18.50 |
367.50 | 350.00 | 355.00 | 584,232 |
| 25 May 22 |
349.00000 -4.00 |
361.40 | 343.50 | 353.00 | 279,006 |
| 24 May 22 |
353.00000 -5.50 |
360.00 | 351.50 | 360.00 | 216,834 |
| 23 May 22 |
358.50000 -1.50 |
368.00 | 357.50 | 365.50 | 186,813 |
| 20 May 22 |
360.00000 +4.00 |
365.00 | 357.50 | 360.00 | 194,456 |
| 19 May 22 |
356.00000 -8.00 |
363.00 | 348.00 | 350.00 | 337,742 |
| 18 May 22 |
364.00000 +3.00 |
367.50 | 357.00 | 367.50 | 396,393 |
| 17 May 22 |
361.00000 +7.50 |
363.50 | 351.50 | 359.00 | 265,266 |
| 16 May 22 |
353.50000 +1.50 |
356.00 | 348.00 | 354.00 | 291,898 |
| 13 May 22 |
352.00000 +12.00 |
355.00 | 332.41 | 355.00 | 319,070 |
| 12 May 22 |
340.00000 -3.50 |
344.00 | 333.50 | 336.50 | 325,461 |
| 11 May 22 |
343.50000 +10.00 |
345.50 | 332.00 | 340.00 | 323,720 |
| 10 May 22 |
333.50000 +9.50 |
340.00 | 326.00 | 326.50 | 495,922 |
| 09 May 22 |
324.00000 -15.00 |
337.50 | 323.00 | 337.00 | 487,361 |
| 06 May 22 |
339.00000 -7.50 |
355.00 | 333.00 | 345.00 | 555,453 |
| 05 May 22 |
346.50000 -12.50 |
371.00 | 343.50 | 371.00 | 314,509 |
| 04 May 22 |
359.00000 -6.50 |
371.50 | 353.00 | 355.00 | 383,397 |
| 03 May 22 |
365.50000 -2.00 |
377.50 | 362.50 | 371.50 | 227,029 |
| 29 Apr 22 |
367.50000 +1.50 |
376.00 | 363.50 | 370.50 | 190,096 |
| 28 Apr 22 |
366.00000 +11.50 |
373.00 | 358.00 | 366.50 | 569,633 |
| 27 Apr 22 |
354.50000 -15.50 |
370.00 | 353.50 | 369.50 | 301,390 |
| 26 Apr 22 |
370.00000 -0.50 |
379.00 | 370.00 | 376.00 | 305,567 |
| 25 Apr 22 |
370.50000 -6.50 |
378.50 | 362.00 | 378.50 | 392,382 |
| 22 Apr 22 |
377.00000 -10.00 |
398.00 | 376.50 | 398.00 | 134,231 |
| 21 Apr 22 |
387.00000 +2.00 |
394.50 | 380.50 | 387.00 | 376,363 |
| 20 Apr 22 |
385.00000 +7.00 |
388.00 | 374.50 | 378.50 | 425,854 |
| 19 Apr 22 |
378.00000 -8.00 |
388.00 | 378.00 | 388.00 | 260,495 |
| 14 Apr 22 |
386.00000 +4.50 |
394.50 | 381.50 | 394.50 | 226,109 |
| 13 Apr 22 |
381.50000 -7.50 |
391.00 | 378.50 | 386.00 | 204,508 |
| 12 Apr 22 |
389.00000 +7.00 |
389.00 | 377.50 | 387.50 | 164,983 |
| 11 Apr 22 |
382.00000 -0.50 |
390.00 | 378.00 | 387.50 | 185,915 |
| 08 Apr 22 |
382.50000 +5.00 |
395.99 | 368.00 | 368.00 | 176,303 |
| 07 Apr 22 |
377.50000 -8.50 |
393.00 | 377.50 | 381.00 | 501,037 |
| 06 Apr 22 |
386.00000 -4.00 |
395.00 | 380.50 | 395.00 | 292,290 |
| 05 Apr 22 |
390.00000 -14.00 |
412.00 | 390.00 | 412.00 | 260,630 |
| 04 Apr 22 |
404.00000 -2.00 |
410.50 | 398.50 | 407.50 | 440,800 |
| 01 Apr 22 |
406.00000 -7.50 |
414.50 | 404.00 | 410.50 | 179,477 |
| 31 Mar 22 |
413.50000 +2.50 |
420.50 | 410.50 | 411.50 | 178,134 |
| 30 Mar 22 |
411.00000 -5.00 |
417.00 | 404.00 | 404.00 | 361,073 |
| 29 Mar 22 |
416.00000 +4.50 |
421.50 | 412.50 | 414.50 | 85,194 |
| 28 Mar 22 |
411.50000 +4.00 |
414.00 | 404.50 | 408.50 | 131,813 |
| 25 Mar 22 |
407.50000 -1.00 |
412.10 | 402.00 | 407.50 | 144,807 |
| 24 Mar 22 |
408.50000 +3.50 |
408.50 | 398.00 | 406.50 | 199,184 |
| 23 Mar 22 |
405.00000 -3.50 |
409.50 | 395.00 | 395.00 | 107,246 |
| 22 Mar 22 |
408.50000 +2.50 |
420.00 | 404.00 | 420.00 | 128,738 |
| 21 Mar 22 |
406.00000 -6.50 |
438.94 | 404.00 | 417.50 | 384,971 |
| 18 Mar 22 |
412.50000 +9.00 |
412.50 | 401.50 | 403.00 | 318,954 |
| 17 Mar 22 |
403.50000 +4.50 |
405.00 | 384.00 | 384.00 | 114,688 |
| 16 Mar 22 |
399.00000 +15.50 |
402.90 | 384.00 | 384.00 | 179,720 |
| 15 Mar 22 |
383.50000 -6.00 |
390.00 | 370.50 | 370.50 | 119,844 |
| 14 Mar 22 |
389.50000 +11.50 |
391.50 | 360.00 | 360.00 | 206,756 |
| 11 Mar 22 |
378.00000 +7.00 |
386.00 | 358.32 | 386.00 | 185,238 |
| 10 Mar 22 |
371.00000 -2.00 |
375.50 | 362.50 | 375.00 | 515,070 |
| 09 Mar 22 |
373.00000 +26.00 |
373.00 | 342.00 | 342.00 | 420,170 |
| 08 Mar 22 |
347.00000 +1.00 |
356.50 | 339.50 | 346.00 | 698,999 |
| 07 Mar 22 |
346.00000 -20.00 |
366.50 | 331.50 | 366.50 | 579,080 |
| 04 Mar 22 |
366.00000 -30.50 |
420.45 | 364.50 | 394.50 | 344,885 |
| 03 Mar 22 |
396.50000 -22.00 |
421.00 | 396.50 | 417.50 | 272,196 |
| 02 Mar 22 |
418.50000 +1.00 |
419.50 | 404.50 | 417.50 | 457,264 |
| 01 Mar 22 |
417.50000 -22.50 |
446.50 | 417.50 | 440.00 | 255,160 |
| 28 Feb 22 |
440.00000 -9.00 |
446.50 | 433.50 | 434.00 | 612,572 |
| 25 Feb 22 |
449.00000 +14.50 |
456.18 | 430.00 | 430.00 | 149,787 |
| 24 Feb 22 |
434.50000 -13.50 |
447.00 | 424.00 | 432.50 | 335,095 |
| 23 Feb 22 |
448.00000 -1.00 |
457.00 | 444.50 | 453.00 | 150,981 |
| 22 Feb 22 |
449.00000 -5.00 |
457.00 | 443.00 | 450.00 | 120,100 |
| 21 Feb 22 |
454.00000 -20.00 |
476.00 | 450.00 | 465.00 | 253,014 |
| 18 Feb 22 |
474.00000 +0.50 |
481.00 | 470.00 | 470.00 | 123,306 |
| 17 Feb 22 |
473.50000 -4.50 |
479.00 | 472.00 | 477.50 | 219,745 |
| 16 Feb 22 |
478.00000 -3.50 |
488.00 | 474.50 | 481.00 | 254,769 |
| 15 Feb 22 |
481.50000 +20.00 |
482.00 | 460.00 | 462.50 | 1,968,967 |
| 14 Feb 22 |
461.50000 -11.50 |
478.00 | 455.50 | 478.00 | 390,525 |
| 11 Feb 22 |
473.00000 -6.50 |
478.84 | 467.50 | 477.50 | 234,500 |
| 10 Feb 22 |
479.50000 +3.00 |
485.00 | 471.00 | 477.00 | 1,412,770 |
| 09 Feb 22 |
476.50000 +6.00 |
482.00 | 460.00 | 460.00 | 1,704,108 |
| 08 Feb 22 |
470.50000 -4.50 |
477.00 | 460.00 | 460.00 | 745,607 |
| 07 Feb 22 |
475.00000 -8.50 |
487.50 | 471.50 | 480.00 | 720,975 |
| 04 Feb 22 |
483.50000 -3.00 |
490.00 | 474.50 | 488.00 | 180,553 |
| 03 Feb 22 |
486.50000 -4.50 |
491.00 | 482.00 | 488.50 | 625,897 |
| 02 Feb 22 |
491.00000 +7.50 |
493.50 | 484.00 | 485.00 | 597,035 |
| 01 Feb 22 |
483.50000 +13.50 |
488.50 | 470.50 | 480.50 | 638,772 |
| 31 Jan 22 |
470.00000 +52.50 |
495.00 | 425.64 | 433.00 | 1,201,165 |
| 28 Jan 22 |
417.50000 +4.00 |
422.50 | 407.00 | 412.36 | 474,431 |
| 27 Jan 22 |
413.50000 +4.50 |
416.00 | 395.00 | 395.00 | 274,962 |
| 26 Jan 22 |
409.00000 +3.50 |
411.11 | 403.50 | 409.46 | 291,349 |
| 25 Jan 22 |
405.50000 +1.50 |
409.50 | 402.00 | 406.50 | 212,075 |
| 24 Jan 22 |
404.00000 -15.00 |
420.00 | 398.00 | 416.50 | 1,026,532 |
| 21 Jan 22 |
419.00000 -2.00 |
425.42 | 415.50 | 417.00 | 511,206 |
| 20 Jan 22 |
421.00000 +1.50 |
423.50 | 415.00 | 417.00 | 361,648 |
| 19 Jan 22 |
419.50000 +0.50 |
438.00 | 418.00 | 438.00 | 206,845 |
| 18 Jan 22 |
419.00000 -12.00 |
427.50 | 418.50 | 427.50 | 613,954 |
| 17 Jan 22 |
431.00000 +0.50 |
442.50 | 430.33 | 442.50 | 133,092 |
| 14 Jan 22 |
430.50000 -2.00 |
441.00 | 429.00 | 431.20 | 364,711 |
| 13 Jan 22 |
432.50000 -3.50 |
440.00 | 426.00 | 440.00 | 578,919 |
| 12 Jan 22 |
436.00000 +0.00 |
445.50 | 433.50 | 439.37 | 621,403 |
| 11 Jan 22 |
436.00000 +7.50 |
447.26 | 428.00 | 430.50 | 1,117,596 |
| 10 Jan 22 |
428.50000 -2.50 |
435.79 | 425.00 | 428.00 | 488,449 |
| 07 Jan 22 |
431.00000 -26.00 |
460.39 | 411.00 | 446.00 | 1,524,465 |
| 06 Jan 22 |
457.00000 +0.00 |
463.50 | 451.67 | 460.00 | 543,539 |
| 05 Jan 22 |
457.00000 -0.50 |
463.65 | 454.50 | 462.00 | 351,646 |
| 04 Jan 22 |
457.50000 -6.50 |
470.00 | 456.50 | 470.00 | 344,071 |
| 31 Dec 21 |
464.00000 -6.00 |
467.00 | 461.50 | 466.50 | 77,768 |
| 30 Dec 21 |
470.00000 +0.00 |
472.00 | 468.00 | 470.00 | 473,233 |
| 29 Dec 21 |
470.00000 +6.00 |
480.50 | 461.35 | 464.50 | 1,543,723 |
| 24 Dec 21 |
464.00000 -1.00 |
464.50 | 460.00 | 462.50 | 49,243 |
| 23 Dec 21 |
465.00000 +0.00 |
466.57 | 459.50 | 465.00 | 633,052 |
| 22 Dec 21 |
465.00000 +5.00 |
470.00 | 455.00 | 458.50 | 976,015 |
| 21 Dec 21 |
460.00000 +5.50 |
462.50 | 456.50 | 456.50 | 1,090,243 |
| 20 Dec 21 |
454.50000 -1.50 |
460.00 | 447.52 | 460.00 | 249,641 |
| 17 Dec 21 |
456.00000 +0.50 |
482.21 | 449.50 | 450.00 | 857,698 |
| 16 Dec 21 |
455.50000 -3.50 |
467.00 | 455.00 | 465.00 | 376,098 |
| 15 Dec 21 |
459.00000 -2.50 |
479.00 | 456.00 | 479.00 | 384,510 |
| 14 Dec 21 |
461.50000 -12.50 |
476.50 | 455.00 | 468.00 | 838,313 |
| 13 Dec 21 |
474.00000 -72.00 |
549.00 | 467.00 | 526.00 | 1,393,258 |
| 10 Dec 21 |
546.00000 +3.00 |
554.22 | 538.00 | 540.00 | 347,977 |
| 09 Dec 21 |
543.00000 -11.00 |
559.00 | 538.00 | 553.00 | 147,760 |
| 08 Dec 21 |
554.00000 -3.00 |
564.00 | 552.00 | 552.00 | 510,152 |
| 07 Dec 21 |
557.00000 +13.00 |
560.00 | 532.00 | 532.00 | 285,091 |
| 06 Dec 21 |
544.00000 -2.00 |
550.00 | 542.00 | 546.00 | 459,679 |
| 03 Dec 21 |
546.00000 +3.00 |
553.00 | 525.00 | 525.00 | 428,522 |
| 02 Dec 21 |
543.00000 +1.00 |
545.00 | 525.00 | 525.00 | 212,793 |
| 01 Dec 21 |
542.00000 +22.00 |
544.41 | 521.00 | 524.00 | 340,825 |
| 30 Nov 21 |
520.00000 -3.00 |
527.00 | 513.00 | 521.00 | 492,603 |
| 29 Nov 21 |
523.00000 +9.00 |
526.00 | 516.00 | 519.00 | 446,019 |
| 26 Nov 21 |
514.00000 -25.00 |
556.67 | 512.00 | 525.00 | 328,647 |
| 25 Nov 21 |
539.00000 -15.00 |
557.00 | 536.90 | 554.00 | 160,035 |
| 24 Nov 21 |
554.00000 +1.00 |
558.00 | 544.60 | 551.00 | 164,438 |
| 23 Nov 21 |
553.00000 -14.00 |
567.00 | 553.00 | 559.00 | 1,088,622 |
| 22 Nov 21 |
567.00000 +7.00 |
569.00 | 552.63 | 559.00 | 409,008 |
| 19 Nov 21 |
560.00000 -16.00 |
578.00 | 556.00 | 567.00 | 182,508 |
| 18 Nov 21 |
576.00000 +5.00 |
578.00 | 571.68 | 574.00 | 128,218 |
| 17 Nov 21 |
571.00000 -2.00 |
579.00 | 567.00 | 567.00 | 189,281 |
| 16 Nov 21 |
573.00000 -7.00 |
581.00 | 567.00 | 567.00 | 195,016 |
| 15 Nov 21 |
580.00000 +5.00 |
583.00 | 570.91 | 579.00 | 260,475 |
| 12 Nov 21 |
575.00000 +12.00 |
578.00 | 564.40 | 567.00 | 222,025 |
| 11 Nov 21 |
563.00000 +3.00 |
569.00 | 555.00 | 555.00 | 242,003 |
| 10 Nov 21 |
560.00000 -7.00 |
570.00 | 558.00 | 568.00 | 202,943 |
| 09 Nov 21 |
567.00000 -11.00 |
578.00 | 563.00 | 568.00 | 241,869 |
| 08 Nov 21 |
578.00000 +5.00 |
582.00 | 565.00 | 565.00 | 306,281 |
| 05 Nov 21 |
573.00000 -25.00 |
599.00 | 570.00 | 594.00 | 216,949 |
| 04 Nov 21 |
598.00000 +10.00 |
600.00 | 585.20 | 587.00 | 571,646 |
| 03 Nov 21 |
588.00000 +13.00 |
589.00 | 575.00 | 575.00 | 375,627 |
| 02 Nov 21 |
575.00000 +0.00 |
578.00 | 568.00 | 575.00 | 243,782 |
| 01 Nov 21 |
575.00000 -14.00 |
603.00 | 574.00 | 590.00 | 193,080 |
| 29 Oct 21 |
589.00000 -5.00 |
603.00 | 584.99 | 594.00 | 347,262 |
| 28 Oct 21 |
594.00000 +4.00 |
596.00 | 576.00 | 576.00 | 229,433 |
| 27 Oct 21 |
590.00000 +6.00 |
597.00 | 583.00 | 583.00 | 806,509 |
| 26 Oct 21 |
584.00000 +2.00 |
586.00 | 578.40 | 585.00 | 250,161 |
| 25 Oct 21 |
582.00000 -1.00 |
585.00 | 577.00 | 585.00 | 215,466 |
| 22 Oct 21 |
583.00000 +8.00 |
584.00 | 572.00 | 574.00 | 179,749 |
| 21 Oct 21 |
575.00000 +2.00 |
592.00 | 567.00 | 592.00 | 164,402 |
| 20 Oct 21 |
573.00000 -12.00 |
585.00 | 573.00 | 585.00 | 344,091 |
| 19 Oct 21 |
585.00000 +3.00 |
590.00 | 578.00 | 586.00 | 451,829 |
| 18 Oct 21 |
582.00000 -3.00 |
588.00 | 581.00 | 581.00 | 430,661 |
| 15 Oct 21 |
585.00000 -4.00 |
593.00 | 576.68 | 584.00 | 399,353 |
| 14 Oct 21 |
589.00000 +7.00 |
591.00 | 582.00 | 587.00 | 245,130 |
| 13 Oct 21 |
582.00000 +21.00 |
582.19 | 555.00 | 560.00 | 788,175 |
| 12 Oct 21 |
561.00000 -2.00 |
572.00 | 555.00 | 571.00 | 399,589 |
| 11 Oct 21 |
563.00000 -27.00 |
595.00 | 563.00 | 595.00 | 504,727 |
| 08 Oct 21 |
590.00000 +20.00 |
594.00 | 567.00 | 570.00 | 1,208,925 |
| 07 Oct 21 |
570.00000 +0.00 |
571.15 | 562.00 | 570.00 | 365,281 |
| 06 Oct 21 |
570.00000 -3.00 |
571.00 | 558.00 | 569.00 | 239,402 |
| 05 Oct 21 |
573.00000 +7.00 |
576.00 | 565.48 | 570.00 | 664,236 |
| 04 Oct 21 |
566.00000 -3.00 |
572.00 | 559.16 | 569.00 | 393,451 |
| 01 Oct 21 |
569.00000 -11.00 |
582.00 | 561.00 | 582.00 | 450,982 |
| 30 Sep 21 |
580.00000 +3.00 |
589.65 | 575.00 | 580.00 | 396,831 |
| 29 Sep 21 |
577.00000 -11.00 |
590.00 | 575.00 | 575.00 | 220,152 |
| 28 Sep 21 |
588.00000 -6.00 |
600.00 | 576.00 | 600.00 | 311,729 |
| 27 Sep 21 |
594.00000 -8.00 |
610.00 | 592.00 | 610.00 | 269,597 |
| 24 Sep 21 |
602.00000 +1.00 |
608.00 | 584.23 | 603.00 | 462,785 |
| 23 Sep 21 |
601.00000 +9.00 |
607.00 | 593.00 | 596.00 | 599,130 |
| 22 Sep 21 |
592.00000 +12.00 |
596.00 | 581.00 | 585.00 | 1,029,159 |
| 21 Sep 21 |
580.00000 +3.00 |
586.00 | 573.00 | 577.00 | 526,800 |
| 20 Sep 21 |
577.00000 -3.00 |
585.00 | 565.33 | 585.00 | 296,431 |
| 17 Sep 21 |
580.00000 -1.00 |
588.00 | 573.00 | 584.00 | 354,608 |
| 16 Sep 21 |
581.00000 +6.00 |
583.69 | 567.00 | 576.00 | 602,681 |
| 15 Sep 21 |
575.00000 +0.00 |
590.00 | 572.95 | 590.00 | 311,210 |
| 14 Sep 21 |
575.00000 +5.00 |
583.70 | 566.00 | 570.00 | 347,464 |
| 13 Sep 21 |
570.00000 +21.00 |
595.60 | 561.00 | 570.00 | 1,186,513 |
| 10 Sep 21 |
549.00000 -4.00 |
560.00 | 548.69 | 558.00 | 510,377 |
| 09 Sep 21 |
553.00000 +1.00 |
559.00 | 545.00 | 559.00 | 596,842 |
| 08 Sep 21 |
552.00000 +1.00 |
553.00 | 543.30 | 551.00 | 194,975 |
| 07 Sep 21 |
551.00000 -2.00 |
557.00 | 549.00 | 555.00 | 119,852 |
| 06 Sep 21 |
553.00000 -3.00 |
558.00 | 536.76 | 555.00 | 294,650 |
| 03 Sep 21 |
556.00000 +4.00 |
559.00 | 533.12 | 559.00 | 286,121 |
| 02 Sep 21 |
552.00000 +12.00 |
558.00 | 539.40 | 541.00 | 1,043,804 |
| 01 Sep 21 |
540.00000 +19.00 |
540.00 | 521.61 | 525.00 | 740,550 |
| 31 Aug 21 |
521.00000 -3.00 |
530.00 | 519.00 | 530.00 | 286,732 |
| 27 Aug 21 |
524.00000 +0.00 |
530.00 | 522.48 | 530.00 | 138,248 |
| 26 Aug 21 |
524.00000 +2.00 |
527.00 | 516.00 | 522.00 | 234,262 |
| 25 Aug 21 |
522.00000 -1.00 |
525.00 | 520.00 | 524.00 | 73,666 |
| 24 Aug 21 |
523.00000 -3.00 |
530.00 | 521.00 | 530.00 | 79,470 |
| 23 Aug 21 |
526.00000 +6.00 |
528.00 | 520.00 | 521.00 | 499,055 |
| 20 Aug 21 |
520.00000 +5.00 |
523.00 | 509.00 | 514.00 | 391,010 |
| 19 Aug 21 |
515.00000 +8.00 |
517.00 | 502.51 | 506.00 | 144,283 |
| 18 Aug 21 |
507.00000 -5.00 |
518.00 | 506.00 | 506.00 | 202,873 |
| 17 Aug 21 |
512.00000 -5.00 |
517.00 | 508.60 | 517.00 | 88,465 |
| 16 Aug 21 |
517.00000 +7.00 |
522.00 | 503.21 | 522.00 | 193,550 |
| 13 Aug 21 |
510.00000 +0.00 |
516.20 | 507.00 | 507.00 | 131,456 |
| 12 Aug 21 |
510.00000 -1.00 |
519.77 | 507.00 | 509.00 | 81,088 |
| 11 Aug 21 |
511.00000 -5.00 |
520.00 | 509.30 | 520.00 | 193,806 |
| 10 Aug 21 |
516.00000 -7.00 |
524.00 | 515.00 | 524.00 | 281,344 |
| 09 Aug 21 |
523.00000 +18.00 |
524.00 | 502.00 | 508.00 | 821,901 |
| 06 Aug 21 |
505.00000 +5.00 |
507.00 | 497.00 | 501.00 | 296,802 |
| 05 Aug 21 |
500.00000 +1.00 |
504.00 | 497.00 | 501.00 | 208,344 |
| 04 Aug 21 |
499.00000 -5.00 |
508.00 | 499.00 | 506.00 | 138,302 |
| 03 Aug 21 |
504.00000 +5.50 |
505.00 | 496.00 | 497.00 | 262,875 |
| 02 Aug 21 |
498.50000 -2.50 |
506.80 | 494.00 | 501.00 | 249,595 |
| 30 Jul 21 |
501.00000 +4.50 |
501.00 | 486.00 | 486.00 | 412,028 |
| 29 Jul 21 |
496.50000 +3.00 |
503.00 | 492.00 | 492.00 | 604,832 |
| 28 Jul 21 |
493.50000 +1.00 |
495.00 | 488.00 | 495.00 | 596,539 |
| 27 Jul 21 |
492.50000 +3.50 |
493.00 | 482.50 | 489.00 | 693,840 |
| 26 Jul 21 |
489.00000 +4.50 |
490.50 | 479.48 | 484.00 | 177,775 |
| 23 Jul 21 |
484.50000 +7.50 |
484.65 | 461.93 | 477.50 | 273,894 |
| 22 Jul 21 |
477.00000 +17.00 |
478.00 | 462.03 | 465.00 | 271,717 |
| 21 Jul 21 |
460.00000 +8.00 |
465.00 | 452.00 | 465.00 | 225,581 |
| 20 Jul 21 |
452.00000 -5.50 |
464.05 | 450.00 | 460.00 | 277,949 |
| 19 Jul 21 |
457.50000 -12.50 |
472.50 | 454.00 | 468.00 | 185,647 |
| 16 Jul 21 |
470.00000 +0.00 |
475.00 | 466.00 | 475.00 | 183,258 |
| 15 Jul 21 |
470.00000 +0.00 |
473.00 | 467.00 | 471.00 | 110,320 |
| 14 Jul 21 |
470.00000 +2.00 |
472.50 | 464.00 | 469.50 | 276,376 |
| 13 Jul 21 |
468.00000 +7.50 |
472.00 | 460.00 | 464.00 | 212,420 |
| 12 Jul 21 |
460.50000 -10.50 |
471.90 | 457.50 | 471.50 | 591,309 |
| 09 Jul 21 |
471.00000 -4.00 |
479.50 | 464.33 | 477.00 | 126,838 |
| 08 Jul 21 |
475.00000 +5.00 |
475.00 | 465.00 | 470.00 | 514,159 |
| 07 Jul 21 |
470.00000 +14.00 |
470.00 | 455.50 | 464.50 | 386,053 |
| 06 Jul 21 |
456.00000 -3.00 |
460.50 | 455.00 | 459.00 | 125,920 |
| 05 Jul 21 |
459.00000 -4.00 |
465.00 | 456.00 | 463.00 | 438,445 |
| 02 Jul 21 |
463.00000 +3.00 |
465.50 | 453.28 | 459.00 | 129,944 |
| 01 Jul 21 |
460.00000 -1.50 |
468.50 | 450.00 | 461.00 | 183,716 |
| 30 Jun 21 |
461.50000 -0.50 |
473.00 | 451.50 | 473.00 | 233,223 |
| 29 Jun 21 |
462.00000 -5.00 |
470.00 | 462.00 | 467.00 | 155,683 |
| 28 Jun 21 |
467.00000 +5.00 |
471.50 | 460.50 | 470.00 | 697,726 |
| 25 Jun 21 |
462.00000 +2.00 |
462.00 | 455.00 | 460.00 | 121,389 |
| 24 Jun 21 |
460.00000 -7.50 |
470.00 | 457.50 | 470.00 | 124,468 |
| 23 Jun 21 |
467.50000 +12.00 |
468.00 | 455.00 | 455.00 | 179,961 |
| 22 Jun 21 |
455.50000 +0.00 |
459.00 | 447.00 | 457.50 | 151,853 |
| 21 Jun 21 |
455.50000 +2.50 |
458.50 | 445.23 | 450.00 | 114,204 |
| 18 Jun 21 |
453.00000 -9.50 |
466.75 | 451.08 | 464.50 | 264,058 |
| 17 Jun 21 |
462.50000 -3.00 |
468.00 | 462.50 | 467.00 | 111,320 |
| 16 Jun 21 |
465.50000 +1.50 |
474.50 | 463.00 | 474.50 | 149,125 |
| 15 Jun 21 |
464.00000 -0.50 |
475.00 | 462.00 | 475.00 | 265,824 |
| 14 Jun 21 |
464.50000 -0.50 |
475.00 | 461.50 | 475.00 | 152,859 |
| 11 Jun 21 |
465.00000 +3.00 |
473.00 | 460.50 | 473.00 | 218,683 |
| 10 Jun 21 |
462.00000 -3.00 |
465.00 | 458.83 | 465.00 | 82,656 |
| 09 Jun 21 |
465.00000 +4.50 |
467.50 | 457.30 | 461.50 | 199,571 |
| 08 Jun 21 |
460.50000 +0.50 |
470.00 | 455.00 | 470.00 | 1,128,577 |
| 07 Jun 21 |
460.00000 -7.00 |
468.00 | 459.58 | 467.50 | 944,841 |
| 04 Jun 21 |
467.00000 +12.00 |
470.00 | 429.01 | 455.00 | 684,591 |
| 03 Jun 21 |
455.00000 +31.00 |
459.50 | 439.00 | 441.00 | 745,809 |
| 02 Jun 21 |
424.00000 -0.50 |
428.50 | 418.96 | 425.00 | 196,761 |
| 01 Jun 21 |
424.50000 +6.00 |
425.00 | 410.83 | 422.00 | 256,494 |
| 28 May 21 |
418.50000 -1.50 |
422.00 | 406.52 | 420.00 | 177,620 |
| 27 May 21 |
420.00000 +5.00 |
420.00 | 408.50 | 415.00 | 3,287,769 |
| 26 May 21 |
415.00000 +11.50 |
415.00 | 405.50 | 407.50 | 489,052 |
| 25 May 21 |
403.50000 +2.50 |
408.00 | 398.50 | 401.00 | 127,478 |
| 24 May 21 |
401.00000 -6.00 |
407.50 | 394.52 | 403.50 | 108,298 |
| 21 May 21 |
407.00000 -10.00 |
416.50 | 404.23 | 414.50 | 307,798 |
| 20 May 21 |
417.00000 +15.00 |
417.00 | 400.00 | 400.00 | 323,158 |
| 19 May 21 |
402.00000 +2.50 |
403.50 | 393.50 | 400.00 | 105,399 |
| 18 May 21 |
399.50000 -3.50 |
410.50 | 399.00 | 404.50 | 391,670 |
| 17 May 21 |
403.00000 +3.00 |
405.00 | 398.50 | 405.00 | 96,452 |
| 14 May 21 |
400.00000 +2.00 |
405.00 | 397.24 | 399.00 | 148,847 |
| 13 May 21 |
398.00000 +1.50 |
401.00 | 389.20 | 395.50 | 120,780 |
| 12 May 21 |
396.50000 -0.50 |
405.50 | 390.00 | 390.00 | 225,491 |
| 11 May 21 |
397.00000 -3.00 |
399.00 | 392.75 | 393.50 | 164,487 |
| 10 May 21 |
400.00000 +4.00 |
400.00 | 395.00 | 399.00 | 199,846 |
| 07 May 21 |
396.00000 +7.00 |
399.50 | 388.12 | 390.00 | 157,266 |
| 06 May 21 |
389.00000 -6.00 |
395.00 | 385.50 | 390.00 | 92,925 |
| 05 May 21 |
395.00000 -0.50 |
402.00 | 390.00 | 393.50 | 136,038 |
| 04 May 21 |
395.50000 -6.00 |
403.50 | 393.50 | 403.50 | 72,038 |
| 30 Apr 21 |
401.50000 -1.00 |
406.00 | 398.25 | 400.00 | 116,471 |
| 29 Apr 21 |
402.50000 +7.50 |
403.50 | 391.00 | 391.00 | 87,660 |
| 28 Apr 21 |
395.00000 -3.50 |
401.50 | 395.00 | 398.50 | 88,488 |
| 27 Apr 21 |
398.50000 +1.50 |
399.50 | 394.00 | 396.00 | 163,295 |
| 26 Apr 21 |
397.00000 -3.00 |
404.71 | 390.00 | 390.00 | 155,702 |
| 23 Apr 21 |
400.00000 +4.00 |
400.00 | 394.50 | 400.00 | 67,574 |
| 22 Apr 21 |
396.00000 +0.00 |
403.33 | 390.00 | 397.50 | 132,790 |
| 21 Apr 21 |
396.00000 -4.50 |
404.00 | 396.00 | 398.00 | 333,686 |
| 20 Apr 21 |
400.50000 +0.00 |
404.50 | 395.11 | 400.00 | 460,654 |
| 19 Apr 21 |
400.50000 +6.50 |
405.00 | 387.50 | 394.00 | 472,642 |
| 16 Apr 21 |
394.00000 +4.00 |
400.00 | 389.00 | 392.00 | 184,636 |
| 15 Apr 21 |
390.00000 -0.50 |
395.00 | 389.00 | 395.00 | 120,068 |
| 14 Apr 21 |
390.50000 -2.50 |
396.00 | 381.00 | 390.00 | 935,584 |
| 13 Apr 21 |
393.00000 +8.00 |
394.00 | 383.61 | 385.00 | 331,572 |
| 12 Apr 21 |
385.00000 +0.50 |
387.00 | 379.31 | 387.00 | 115,023 |
| 09 Apr 21 |
384.50000 -0.50 |
390.00 | 380.00 | 385.00 | 2,236,414 |
| 08 Apr 21 |
385.00000 +1.00 |
388.50 | 381.00 | 388.00 | 69,948 |
| 07 Apr 21 |
384.00000 +6.00 |
388.50 | 377.50 | 378.00 | 117,712 |
| 06 Apr 21 |
378.00000 -16.00 |
392.00 | 378.00 | 392.00 | 236,648 |
| 01 Apr 21 |
394.00000 +9.00 |
394.50 | 379.36 | 394.50 | 763,228 |
| 31 Mar 21 |
385.00000 -2.50 |
394.50 | 378.75 | 385.00 | 142,065 |
| 30 Mar 21 |
387.50000 +9.50 |
392.50 | 375.00 | 375.00 | 152,168 |
| 29 Mar 21 |
378.00000 -2.00 |
380.00 | 372.50 | 380.00 | 104,788 |
| 26 Mar 21 |
380.00000 +3.00 |
380.00 | 370.38 | 380.00 | 105,510 |
| 25 Mar 21 |
377.00000 -7.50 |
384.50 | 374.50 | 384.00 | 418,182 |
| 24 Mar 21 |
384.50000 +8.00 |
384.50 | 371.50 | 375.50 | 293,005 |
| 23 Mar 21 |
376.50000 -3.50 |
380.00 | 370.50 | 379.50 | 171,109 |
| 22 Mar 21 |
380.00000 -1.00 |
385.00 | 372.00 | 380.00 | 94,929 |
| 19 Mar 21 |
381.00000 +2.50 |
385.00 | 365.96 | 380.00 | 298,520 |
| 18 Mar 21 |
378.50000 +6.00 |
380.00 | 370.00 | 373.50 | 400,075 |
| 17 Mar 21 |
372.50000 +0.50 |
379.50 | 369.50 | 371.50 | 415,650 |
| 16 Mar 21 |
372.00000 +10.00 |
375.00 | 356.00 | 362.00 | 258,704 |
| 15 Mar 21 |
362.00000 +14.00 |
365.00 | 344.00 | 350.00 | 488,218 |
| 12 Mar 21 |
348.00000 +7.50 |
348.00 | 330.00 | 330.00 | 118,959 |
| 11 Mar 21 |
340.50000 -1.00 |
344.50 | 335.50 | 336.50 | 36,875 |
| 10 Mar 21 |
341.50000 -2.00 |
347.50 | 333.50 | 337.00 | 30,497 |
| 09 Mar 21 |
343.50000 +3.00 |
348.00 | 339.50 | 348.00 | 43,072 |
| 08 Mar 21 |
340.50000 +0.50 |
349.00 | 333.20 | 341.50 | 96,582 |
| 05 Mar 21 |
340.00000 +5.00 |
340.00 | 330.00 | 332.50 | 220,008 |
| 04 Mar 21 |
335.00000 -5.00 |
344.25 | 335.00 | 339.50 | 52,313 |
| 03 Mar 21 |
340.00000 +1.50 |
347.50 | 331.77 | 342.00 | 102,328 |
| 02 Mar 21 |
338.50000 +2.50 |
347.50 | 335.47 | 340.00 | 80,986 |
| 01 Mar 21 |
336.00000 +2.00 |
341.00 | 333.50 | 337.50 | 74,050 |
| 26 Feb 21 |
334.00000 -5.00 |
343.00 | 334.00 | 335.00 | 76,685 |
| 25 Feb 21 |
339.00000 -1.00 |
347.50 | 330.50 | 340.00 | 101,591 |
| 24 Feb 21 |
340.00000 +9.00 |
343.50 | 330.00 | 330.00 | 106,643 |
| 23 Feb 21 |
331.00000 -3.00 |
345.50 | 330.00 | 330.00 | 88,145 |
| 22 Feb 21 |
334.00000 -2.50 |
340.00 | 329.45 | 339.00 | 172,953 |
| 19 Feb 21 |
336.50000 -1.50 |
345.00 | 335.01 | 341.50 | 332,398 |
| 18 Feb 21 |
338.00000 +1.00 |
341.35 | 335.00 | 335.50 | 161,328 |
| 17 Feb 21 |
337.00000 +0.50 |
342.50 | 335.00 | 341.00 | 114,060 |
| 16 Feb 21 |
336.50000 +6.50 |
339.00 | 330.00 | 330.00 | 119,199 |
| 15 Feb 21 |
330.00000 +3.00 |
333.00 | 324.09 | 331.00 | 177,637 |
| 12 Feb 21 |
327.00000 +0.50 |
332.50 | 319.00 | 323.50 | 151,304 |
| 11 Feb 21 |
326.50000 +8.50 |
326.50 | 319.58 | 320.50 | 413,648 |
| 10 Feb 21 |
318.00000 +1.00 |
320.00 | 313.50 | 313.50 | 371,157 |
| 09 Feb 21 |
317.00000 -7.50 |
324.50 | 315.50 | 323.00 | 77,114 |
| 08 Feb 21 |
324.50000 +4.00 |
325.00 | 320.50 | 325.00 | 30,666 |
| 05 Feb 21 |
320.50000 +2.00 |
324.50 | 316.00 | 320.50 | 175,088 |
| 04 Feb 21 |
318.50000 -6.00 |
329.50 | 316.50 | 328.50 | 99,505 |
| 03 Feb 21 |
324.50000 -0.50 |
325.50 | 317.00 | 322.00 | 45,118 |
| 02 Feb 21 |
325.00000 +8.00 |
328.50 | 318.00 | 328.00 | 152,910 |
| 01 Feb 21 |
317.00000 -5.00 |
327.50 | 310.04 | 325.00 | 165,868 |
| 29 Jan 21 |
322.00000 +1.50 |
330.95 | 317.53 | 322.00 | 74,026 |
| 28 Jan 21 |
320.50000 -4.50 |
337.00 | 318.00 | 337.00 | 121,977 |
| 27 Jan 21 |
325.00000 -5.00 |
333.00 | 325.00 | 333.00 | 105,610 |
| 26 Jan 21 |
330.00000 -9.50 |
339.00 | 328.00 | 335.00 | 99,971 |
| 25 Jan 21 |
339.50000 +11.50 |
341.06 | 318.00 | 318.00 | 215,816 |
| 22 Jan 21 |
328.00000 +2.00 |
335.50 | 323.00 | 335.50 | 725,426 |
| 21 Jan 21 |
326.00000 -4.50 |
332.50 | 321.50 | 330.00 | 87,197 |
| 20 Jan 21 |
330.50000 +2.50 |
333.00 | 320.50 | 327.00 | 66,547 |
| 19 Jan 21 |
328.00000 -4.00 |
336.00 | 323.50 | 335.50 | 56,485 |
| 18 Jan 21 |
332.00000 +2.00 |
333.50 | 326.50 | 329.50 | 280,843 |
| 15 Jan 21 |
330.00000 -2.00 |
334.50 | 323.50 | 329.00 | 233,901 |
| 14 Jan 21 |
332.00000 +6.00 |
333.50 | 320.00 | 330.00 | 73,513 |
| 13 Jan 21 |
326.00000 -2.00 |
330.00 | 320.50 | 324.00 | 1,133,956 |
| 12 Jan 21 |
328.00000 +3.00 |
333.50 | 320.50 | 324.50 | 159,141 |
| 11 Jan 21 |
325.00000 +7.50 |
325.00 | 313.35 | 319.00 | 1,039,772 |
| 08 Jan 21 |
317.50000 +0.00 |
319.50 | 301.50 | 301.50 | 520,791 |
| 07 Jan 21 |
317.50000 +6.50 |
318.50 | 308.50 | 310.50 | 157,141 |
| 06 Jan 21 |
311.00000 +9.00 |
313.00 | 299.50 | 308.50 | 104,451 |
| 05 Jan 21 |
302.00000 +3.50 |
307.00 | 294.50 | 294.50 | 84,456 |
| 04 Jan 21 |
298.50000 +0.50 |
303.00 | 294.50 | 296.00 | 348,761 |
| 31 Dec 20 |
298.00000 -2.00 |
306.00 | 298.00 | 300.00 | 208,504 |
| 30 Dec 20 |
300.00000 -2.50 |
304.50 | 296.62 | 300.00 | 462,742 |
| 29 Dec 20 |
302.50000 +0.00 |
305.00 | 296.00 | 296.00 | 58,933 |
| 24 Dec 20 |
302.50000 -2.50 |
312.00 | 294.42 | 300.50 | 604,512 |
| 23 Dec 20 |
305.00000 +2.50 |
312.00 | 302.00 | 309.00 | 139,280 |
| 22 Dec 20 |
302.50000 -2.50 |
311.50 | 297.00 | 304.50 | 200,466 |
| 21 Dec 20 |
305.00000 -1.00 |
312.50 | 295.00 | 302.00 | 604,866 |
| 18 Dec 20 |
306.00000 +0.00 |
311.08 | 299.91 | 303.00 | 307,454 |
| 17 Dec 20 |
306.00000 +1.00 |
311.50 | 302.00 | 302.50 | 533,802 |
| 16 Dec 20 |
305.00000 +4.50 |
307.00 | 295.50 | 301.50 | 62,241 |
| 15 Dec 20 |
300.50000 +7.00 |
305.00 | 289.96 | 292.00 | 57,832 |
| 14 Dec 20 |
293.50000 +0.50 |
308.50 | 293.00 | 293.50 | 78,257 |
| 11 Dec 20 |
293.00000 -8.50 |
307.35 | 290.50 | 303.00 | 233,321 |
| 10 Dec 20 |
301.50000 -0.50 |
306.00 | 298.00 | 298.00 | 104,621 |
| 09 Dec 20 |
302.00000 -2.00 |
309.50 | 300.00 | 305.50 | 256,318 |
| 08 Dec 20 |
304.00000 -3.50 |
317.50 | 304.00 | 311.00 | 181,977 |
| 07 Dec 20 |
307.50000 -2.50 |
310.00 | 304.00 | 308.50 | 190,592 |
| 04 Dec 20 |
310.00000 +0.00 |
311.00 | 303.50 | 309.50 | 330,236 |
| 03 Dec 20 |
310.00000 +1.50 |
310.00 | 296.19 | 309.50 | 177,113 |
| 02 Dec 20 |
308.50000 +1.50 |
313.00 | 305.00 | 310.50 | 121,275 |
| 01 Dec 20 |
307.00000 +5.50 |
314.00 | 300.00 | 300.00 | 78,783 |
| 30 Nov 20 |
301.50000 -12.50 |
314.00 | 301.50 | 314.00 | 125,382 |
| 27 Nov 20 |
314.00000 +1.50 |
321.86 | 295.82 | 313.00 | 460,910 |
| 26 Nov 20 |
312.50000 -7.50 |
325.00 | 312.50 | 325.00 | 199,338 |
| 25 Nov 20 |
320.00000 -1.00 |
330.50 | 316.00 | 322.00 | 119,390 |
| 24 Nov 20 |
321.00000 -3.00 |
332.50 | 320.00 | 332.50 | 316,701 |
| 23 Nov 20 |
324.00000 +18.00 |
329.50 | 305.50 | 315.00 | 988,255 |
| 20 Nov 20 |
306.00000 +7.50 |
306.00 | 295.50 | 295.50 | 88,777 |
| 19 Nov 20 |
298.50000 -1.50 |
308.00 | 296.00 | 308.00 | 1,250,845 |
| 18 Nov 20 |
300.00000 -12.00 |
316.50 | 300.00 | 300.00 | 249,322 |
| 17 Nov 20 |
312.00000 +12.00 |
326.50 | 299.50 | 306.50 | 204,594 |
| 16 Nov 20 |
300.00000 +8.00 |
305.00 | 290.00 | 290.00 | 240,981 |
| 13 Nov 20 |
292.00000 +6.00 |
292.90 | 275.85 | 281.50 | 410,328 |
| 12 Nov 20 |
286.00000 +5.00 |
287.00 | 267.00 | 267.00 | 355,258 |
| 11 Nov 20 |
281.00000 -9.00 |
290.00 | 270.50 | 290.00 | 117,308 |
| 10 Nov 20 |
290.00000 +9.00 |
290.00 | 277.50 | 280.00 | 118,623 |
| 09 Nov 20 |
281.00000 +27.50 |
288.00 | 244.74 | 256.50 | 207,697 |
| 06 Nov 20 |
253.50000 +0.50 |
260.00 | 249.00 | 256.00 | 217,523 |
| 05 Nov 20 |
253.00000 -3.50 |
260.50 | 252.50 | 260.50 | 73,935 |
| 04 Nov 20 |
256.50000 +3.00 |
258.00 | 244.50 | 253.50 | 69,074 |
| 03 Nov 20 |
253.50000 +1.50 |
258.00 | 251.00 | 253.50 | 42,262 |
| 02 Nov 20 |
252.00000 +6.00 |
253.50 | 245.00 | 253.50 | 69,139 |
| 30 Oct 20 |
246.00000 +0.00 |
265.27 | 245.00 | 250.00 | 111,963 |
| 29 Oct 20 |
246.00000 -7.50 |
260.00 | 246.00 | 256.50 | 26,708 |
| 28 Oct 20 |
253.50000 -9.00 |
263.00 | 253.50 | 262.50 | 82,779 |
| 27 Oct 20 |
262.50000 -5.50 |
271.00 | 262.00 | 269.50 | 122,317 |
| 26 Oct 20 |
268.00000 -4.50 |
275.00 | 266.50 | 275.00 | 200,555 |
| 23 Oct 20 |
272.50000 +14.50 |
274.50 | 257.60 | 260.00 | 102,473 |
| 22 Oct 20 |
258.00000 -2.00 |
267.00 | 256.00 | 261.00 | 96,849 |
| 21 Oct 20 |
260.00000 +2.00 |
267.50 | 258.50 | 261.50 | 161,298 |
| 20 Oct 20 |
258.00000 +0.00 |
260.50 | 254.00 | 258.00 | 127,356 |
| 19 Oct 20 |
258.00000 +5.00 |
258.50 | 251.00 | 251.00 | 18,364 |
| 16 Oct 20 |
253.00000 +1.50 |
259.68 | 251.51 | 252.00 | 62,974 |
| 15 Oct 20 |
251.50000 -8.50 |
260.00 | 251.50 | 259.50 | 84,170 |
| 14 Oct 20 |
260.00000 +5.00 |
263.50 | 255.00 | 257.00 | 40,033 |
| 13 Oct 20 |
255.00000 +0.00 |
268.00 | 251.50 | 259.00 | 135,375 |
| 12 Oct 20 |
255.00000 -6.50 |
268.50 | 251.50 | 268.50 | 45,207 |
| 09 Oct 20 |
261.50000 +13.00 |
263.50 | 246.73 | 255.00 | 139,195 |
| 08 Oct 20 |
248.50000 +1.50 |
255.00 | 246.00 | 247.00 | 1,349,458 |
| 07 Oct 20 |
247.00000 -2.50 |
250.50 | 245.00 | 245.50 | 449,047 |
| 06 Oct 20 |
249.50000 +4.50 |
250.50 | 244.21 | 245.50 | 15,312 |
| 05 Oct 20 |
245.00000 +4.00 |
248.00 | 241.50 | 244.50 | 36,149 |
| 02 Oct 20 |
241.00000 -3.50 |
244.17 | 239.50 | 241.00 | 81,346 |
| 01 Oct 20 |
244.50000 +4.50 |
248.00 | 236.00 | 240.50 | 858,802 |
| 30 Sep 20 |
240.00000 -2.50 |
249.50 | 240.00 | 244.50 | 67,166 |
| 29 Sep 20 |
242.50000 -1.00 |
249.00 | 238.50 | 243.50 | 98,523 |
| 28 Sep 20 |
243.50000 +3.00 |
247.00 | 241.50 | 241.50 | 174,097 |
| 25 Sep 20 |
240.50000 +12.00 |
252.08 | 234.82 | 240.00 | 98,788 |
| 24 Sep 20 |
228.50000 -21.50 |
251.39 | 228.50 | 250.00 | 126,813 |
| 23 Sep 20 |
250.00000 +5.00 |
252.50 | 246.00 | 250.00 | 29,000 |
| 22 Sep 20 |
245.00000 -2.00 |
252.36 | 242.50 | 250.50 | 63,338 |
| 21 Sep 20 |
247.00000 -17.00 |
259.50 | 245.00 | 250.50 | 46,975 |
| 18 Sep 20 |
264.00000 +3.00 |
264.00 | 252.50 | 260.00 | 216,413 |
| 17 Sep 20 |
261.00000 +3.00 |
262.00 | 253.50 | 260.50 | 219,076 |
| 16 Sep 20 |
258.00000 +7.00 |
263.00 | 251.50 | 256.50 | 126,626 |
| 15 Sep 20 |
251.00000 +1.00 |
256.50 | 249.00 | 250.00 | 134,814 |
| 14 Sep 20 |
250.00000 +3.50 |
256.50 | 249.50 | 256.50 | 84,673 |
| 11 Sep 20 |
246.50000 +1.50 |
253.50 | 246.50 | 253.50 | 108,434 |
| 10 Sep 20 |
245.00000 -4.50 |
253.00 | 241.00 | 250.00 | 59,934 |
| 09 Sep 20 |
249.50000 -3.50 |
252.92 | 242.50 | 243.50 | 46,856 |
| 08 Sep 20 |
253.00000 +5.00 |
253.00 | 244.50 | 244.50 | 36,159 |
| 07 Sep 20 |
248.00000 +3.00 |
249.50 | 240.00 | 244.00 | 362,977 |
| 04 Sep 20 |
245.00000 -0.50 |
248.38 | 240.00 | 240.00 | 103,277 |
| 03 Sep 20 |
245.50000 +1.00 |
257.00 | 243.50 | 252.50 | 75,770 |
| 02 Sep 20 |
244.50000 -5.00 |
249.50 | 241.00 | 241.00 | 137,273 |
| 01 Sep 20 |
249.50000 -2.50 |
255.00 | 243.00 | 255.00 | 140,423 |
| 28 Aug 20 |
252.00000 -0.50 |
256.50 | 242.00 | 252.00 | 511,622 |
| 27 Aug 20 |
252.50000 +2.00 |
255.00 | 243.35 | 255.00 | 78,800 |
| 26 Aug 20 |
250.50000 -1.50 |
256.00 | 241.54 | 255.00 | 58,699 |
| 25 Aug 20 |
252.00000 +2.00 |
254.50 | 246.50 | 251.50 | 64,503 |
| 24 Aug 20 |
250.00000 +3.50 |
255.00 | 242.14 | 254.00 | 98,355 |
| 21 Aug 20 |
246.50000 -2.50 |
252.00 | 242.00 | 251.00 | 104,889 |
| 20 Aug 20 |
249.00000 +4.00 |
252.50 | 242.50 | 243.00 | 171,915 |
| 19 Aug 20 |
245.00000 -3.00 |
256.50 | 244.00 | 245.00 | 204,913 |
| 18 Aug 20 |
248.00000 -2.00 |
254.00 | 245.00 | 245.00 | 247,072 |
| 17 Aug 20 |
250.00000 -3.50 |
257.00 | 245.00 | 257.00 | 251,727 |
| 14 Aug 20 |
253.50000 +0.50 |
254.50 | 247.00 | 254.00 | 23,286 |
| 13 Aug 20 |
253.00000 -1.50 |
255.00 | 246.00 | 254.00 | 124,534 |
| 12 Aug 20 |
254.50000 +4.50 |
255.00 | 248.08 | 250.00 | 292,532 |
| 11 Aug 20 |
250.00000 +2.50 |
255.00 | 242.50 | 249.50 | 429,314 |
| 10 Aug 20 |
247.50000 +0.50 |
254.50 | 242.57 | 254.50 | 94,383 |
| 07 Aug 20 |
247.00000 +6.00 |
250.00 | 239.50 | 240.50 | 568,264 |
| 06 Aug 20 |
241.00000 -3.00 |
245.00 | 238.50 | 245.00 | 416,537 |
| 05 Aug 20 |
244.00000 -4.00 |
247.50 | 240.00 | 244.50 | 239,062 |
| 04 Aug 20 |
248.00000 -2.00 |
250.00 | 243.06 | 245.00 | 184,540 |
| 03 Aug 20 |
250.00000 -4.00 |
259.50 | 246.00 | 246.00 | 567,995 |
| 31 Jul 20 |
254.00000 +2.50 |
255.00 | 250.50 | 253.50 | 434,396 |
| 30 Jul 20 |
251.50000 -5.00 |
257.50 | 250.00 | 257.50 | 359,556 |
| 29 Jul 20 |
256.50000 -0.50 |
257.74 | 250.00 | 256.50 | 227,130 |
| 28 Jul 20 |
257.00000 +1.50 |
269.00 | 255.50 | 265.00 | 235,329 |
| 27 Jul 20 |
255.50000 -9.50 |
272.50 | 255.50 | 272.50 | 132,186 |
| 24 Jul 20 |
265.00000 -3.00 |
274.00 | 259.50 | 260.50 | 263,675 |
| 23 Jul 20 |
268.00000 +0.00 |
271.01 | 265.00 | 268.50 | 131,687 |
| 22 Jul 20 |
268.00000 -7.50 |
272.50 | 264.00 | 270.50 | 404,710 |
| 21 Jul 20 |
275.50000 +14.50 |
275.50 | 258.10 | 265.00 | 223,400 |
| 20 Jul 20 |
261.00000 -10.50 |
271.50 | 260.00 | 260.00 | 407,664 |
| 17 Jul 20 |
271.50000 -1.00 |
273.50 | 260.50 | 260.50 | 104,787 |
| 16 Jul 20 |
272.50000 +7.50 |
275.50 | 262.66 | 265.00 | 1,171,718 |
| 15 Jul 20 |
265.00000 +2.00 |
268.00 | 261.50 | 265.00 | 433,458 |
| 14 Jul 20 |
263.00000 -4.50 |
268.00 | 260.00 | 266.00 | 168,490 |
| 13 Jul 20 |
267.50000 +2.00 |
269.00 | 265.00 | 265.00 | 325,769 |
| 10 Jul 20 |
265.50000 -0.50 |
269.00 | 264.50 | 268.50 | 387,613 |
| 09 Jul 20 |
266.00000 +2.00 |
270.00 | 264.00 | 269.50 | 236,871 |
| 08 Jul 20 |
264.00000 -3.00 |
270.00 | 264.00 | 270.00 | 105,677 |
| 07 Jul 20 |
267.00000 +1.50 |
270.50 | 265.50 | 270.50 | 111,591 |
| 06 Jul 20 |
265.50000 -4.50 |
273.50 | 264.00 | 273.50 | 131,209 |
| 03 Jul 20 |
270.00000 -1.00 |
275.00 | 266.63 | 275.00 | 126,918 |
| 02 Jul 20 |
271.00000 +1.50 |
272.00 | 267.00 | 269.00 | 37,575 |
| 01 Jul 20 |
269.50000 -0.50 |
272.00 | 266.00 | 270.00 | 182,125 |
| 30 Jun 20 |
270.00000 -2.50 |
273.00 | 263.50 | 264.00 | 240,075 |
| 29 Jun 20 |
272.50000 +1.50 |
280.00 | 264.00 | 264.00 | 130,973 |
| 26 Jun 20 |
271.00000 +1.00 |
280.00 | 264.22 | 274.50 | 53,240 |
| 25 Jun 20 |
270.00000 -4.00 |
274.50 | 263.50 | 263.50 | 327,571 |
| 24 Jun 20 |
274.00000 -1.00 |
278.00 | 266.22 | 278.00 | 310,301 |
| 23 Jun 20 |
275.00000 -3.00 |
278.50 | 269.48 | 277.50 | 191,379 |
| 22 Jun 20 |
278.00000 +3.00 |
282.00 | 266.50 | 275.00 | 133,297 |
| 19 Jun 20 |
275.00000 +1.00 |
275.00 | 261.24 | 274.50 | 643,004 |
| 18 Jun 20 |
274.00000 -1.00 |
279.00 | 271.00 | 279.00 | 257,669 |
| 17 Jun 20 |
275.00000 +5.00 |
282.50 | 260.69 | 270.00 | 384,659 |
| 16 Jun 20 |
270.00000 +5.50 |
275.50 | 261.50 | 271.00 | 195,474 |
| 15 Jun 20 |
264.50000 -5.50 |
270.00 | 255.50 | 270.00 | 122,784 |
| 12 Jun 20 |
270.00000 +3.00 |
275.00 | 257.00 | 260.00 | 176,488 |
| 11 Jun 20 |
267.00000 -3.00 |
273.00 | 261.00 | 262.00 | 248,323 |
| 10 Jun 20 |
270.00000 -0.50 |
275.00 | 265.00 | 272.50 | 473,537 |
| 09 Jun 20 |
270.50000 -5.50 |
279.01 | 263.00 | 278.50 | 341,055 |
| 08 Jun 20 |
276.00000 +6.00 |
280.50 | 263.50 | 273.00 | 122,275 |
| 05 Jun 20 |
270.00000 +7.00 |
271.00 | 247.00 | 260.00 | 225,678 |
| 04 Jun 20 |
263.00000 +8.00 |
273.00 | 250.50 | 257.50 | 303,402 |
| 03 Jun 20 |
255.00000 +5.00 |
260.00 | 240.98 | 245.00 | 209,947 |
| 02 Jun 20 |
250.00000 +14.50 |
254.00 | 230.00 | 230.00 | 834,932 |
| 01 Jun 20 |
235.50000 +1.50 |
242.50 | 226.20 | 237.00 | 281,821 |
| 29 May 20 |
234.00000 -1.00 |
237.50 | 222.50 | 230.00 | 235,456 |
| 28 May 20 |
235.00000 +7.50 |
237.50 | 222.00 | 226.00 | 916,892 |
| 27 May 20 |
227.50000 +8.00 |
229.50 | 219.00 | 225.00 | 695,034 |
| 26 May 20 |
219.50000 +0.00 |
229.50 | 218.00 | 224.00 | 201,485 |
| 22 May 20 |
219.50000 +0.50 |
220.00 | 211.00 | 220.00 | 43,837 |
| 21 May 20 |
219.00000 -3.00 |
222.50 | 214.88 | 222.50 | 350,637 |
| 20 May 20 |
222.00000 +4.00 |
224.50 | 212.00 | 219.50 | 255,403 |
| 19 May 20 |
218.00000 +2.50 |
227.00 | 212.00 | 214.00 | 241,275 |
| 18 May 20 |
215.50000 +15.50 |
215.50 | 200.50 | 205.50 | 119,480 |
| 15 May 20 |
200.00000 -10.00 |
217.25 | 200.00 | 215.50 | 117,739 |
| 14 May 20 |
210.00000 -5.00 |
224.50 | 202.00 | 210.50 | 128,572 |
| 13 May 20 |
215.00000 -5.00 |
223.00 | 210.00 | 220.00 | 220,670 |
| 12 May 20 |
220.00000 -9.50 |
230.00 | 220.00 | 226.50 | 59,703 |
| 11 May 20 |
229.50000 +9.50 |
230.00 | 221.50 | 229.50 | 78,029 |
| 07 May 20 |
220.00000 +6.00 |
229.50 | 212.50 | 223.00 | 131,269 |
| 06 May 20 |
214.00000 -11.00 |
227.50 | 214.00 | 227.50 | 695,425 |
| 05 May 20 |
225.00000 +5.00 |
228.00 | 217.50 | 228.00 | 51,497 |
| 04 May 20 |
220.00000 -2.00 |
225.63 | 215.50 | 215.50 | 115,830 |
| 01 May 20 |
222.00000 +7.00 |
227.00 | 215.50 | 221.00 | 57,663 |
| 30 Apr 20 |
215.00000 -31.50 |
244.00 | 215.00 | 237.00 | 97,967 |
| 29 Apr 20 |
246.50000 +21.00 |
246.50 | 217.50 | 230.00 | 119,236 |
| 28 Apr 20 |
225.50000 +6.00 |
230.50 | 210.00 | 210.00 | 52,669 |
| 27 Apr 20 |
219.50000 +1.50 |
226.64 | 210.50 | 218.00 | 247,199 |
| 24 Apr 20 |
218.00000 -4.00 |
222.50 | 210.98 | 213.50 | 133,224 |
| 23 Apr 20 |
222.00000 +0.00 |
230.50 | 204.00 | 204.00 | 145,379 |
| 22 Apr 20 |
222.00000 -0.50 |
224.50 | 212.00 | 219.50 | 255,691 |
| 21 Apr 20 |
222.50000 +0.50 |
236.50 | 210.50 | 230.00 | 162,389 |
| 20 Apr 20 |
222.00000 -5.50 |
236.50 | 218.00 | 218.00 | 141,972 |
| 17 Apr 20 |
227.50000 +12.50 |
232.00 | 208.50 | 209.00 | 614,212 |
| 16 Apr 20 |
215.00000 -2.00 |
226.50 | 205.50 | 218.50 | 138,248 |
| 15 Apr 20 |
217.00000 -14.50 |
238.50 | 208.50 | 222.00 | 971,864 |
| 14 Apr 20 |
231.50000 -2.50 |
251.00 | 225.00 | 232.50 | 221,389 |
| 09 Apr 20 |
234.00000 +16.50 |
238.00 | 217.30 | 217.50 | 1,026,329 |
| 08 Apr 20 |
217.50000 +10.50 |
220.51 | 210.00 | 216.50 | 252,236 |
| 07 Apr 20 |
207.00000 +7.00 |
232.00 | 200.00 | 200.00 | 499,670 |
| 06 Apr 20 |
200.00000 -5.50 |
214.00 | 195.20 | 214.00 | 612,031 |
| 03 Apr 20 |
205.50000 -21.00 |
226.59 | 201.50 | 222.50 | 380,241 |
| 02 Apr 20 |
226.50000 -5.00 |
239.50 | 221.00 | 239.50 | 141,867 |
| 01 Apr 20 |
231.50000 +2.50 |
236.00 | 220.00 | 225.50 | 157,421 |
| 31 Mar 20 |
229.00000 +14.00 |
239.00 | 216.98 | 225.00 | 208,536 |
| 30 Mar 20 |
215.00000 -10.00 |
226.00 | 206.47 | 223.00 | 385,840 |
| 27 Mar 20 |
225.00000 +3.00 |
240.00 | 217.50 | 217.50 | 156,225 |
| 26 Mar 20 |
222.00000 +2.50 |
225.20 | 205.50 | 205.50 | 2,061,627 |
| 25 Mar 20 |
219.50000 +9.50 |
223.00 | 209.00 | 220.00 | 878,590 |
| 24 Mar 20 |
210.00000 -16.00 |
236.50 | 210.00 | 230.00 | 485,607 |
| 23 Mar 20 |
226.00000 -11.00 |
235.50 | 214.00 | 224.50 | 311,088 |
| 20 Mar 20 |
237.00000 +8.00 |
237.00 | 200.50 | 233.50 | 597,411 |
| 19 Mar 20 |
229.00000 +7.00 |
242.50 | 221.00 | 222.50 | 130,480 |
| 18 Mar 20 |
222.00000 +1.50 |
227.50 | 208.97 | 218.50 | 228,461 |
| 17 Mar 20 |
220.50000 -2.50 |
231.00 | 213.13 | 229.50 | 281,702 |
| 16 Mar 20 |
223.00000 -29.00 |
254.50 | 217.50 | 249.00 | 276,208 |
| 13 Mar 20 |
252.00000 -13.50 |
286.63 | 248.00 | 271.00 | 219,816 |
| 12 Mar 20 |
265.50000 -13.50 |
275.00 | 252.00 | 275.00 | 254,292 |
| 11 Mar 20 |
279.00000 -6.00 |
290.50 | 276.00 | 281.00 | 121,912 |
| 10 Mar 20 |
285.00000 -10.00 |
300.40 | 283.00 | 299.50 | 323,293 |
| 09 Mar 20 |
295.00000 -12.00 |
299.50 | 282.00 | 292.00 | 734,866 |
| 06 Mar 20 |
307.00000 -10.00 |
320.88 | 297.78 | 312.00 | 789,280 |
| 05 Mar 20 |
317.00000 -1.50 |
326.00 | 309.00 | 326.00 | 105,064 |
| 04 Mar 20 |
318.50000 -5.00 |
325.00 | 315.50 | 317.00 | 171,628 |
| 03 Mar 20 |
323.50000 +0.50 |
332.52 | 311.50 | 323.00 | 145,795 |
| 02 Mar 20 |
323.00000 +5.50 |
327.00 | 311.00 | 311.00 | 255,203 |
| 28 Feb 20 |
317.50000 -8.00 |
347.69 | 304.00 | 310.00 | 283,453 |
| 27 Feb 20 |
325.50000 -14.00 |
337.50 | 323.50 | 337.00 | 142,502 |
| 26 Feb 20 |
339.50000 -7.50 |
348.00 | 325.47 | 348.00 | 172,974 |
| 25 Feb 20 |
347.00000 +0.00 |
356.50 | 342.50 | 353.50 | 123,514 |
| 24 Feb 20 |
347.00000 -13.00 |
357.50 | 338.50 | 350.00 | 219,341 |
| 21 Feb 20 |
360.00000 -8.50 |
370.00 | 357.50 | 370.00 | 279,133 |
| 20 Feb 20 |
368.50000 +9.00 |
370.00 | 357.50 | 363.50 | 93,506 |
| 19 Feb 20 |
359.50000 +0.50 |
362.50 | 352.50 | 360.50 | 310,843 |
| 18 Feb 20 |
359.00000 -3.00 |
371.43 | 356.00 | 358.00 | 1,136,224 |
| 17 Feb 20 |
362.00000 +3.50 |
365.00 | 358.50 | 365.00 | 76,616 |
| 14 Feb 20 |
358.50000 -7.00 |
389.99 | 355.50 | 367.00 | 439,209 |
| 13 Feb 20 |
365.50000 -14.00 |
392.50 | 362.61 | 381.50 | 110,828 |
| 12 Feb 20 |
379.50000 -8.50 |
390.75 | 377.00 | 390.00 | 817,070 |
| 11 Feb 20 |
388.00000 +1.50 |
390.00 | 386.00 | 390.00 | 93,880 |
| 10 Feb 20 |
386.50000 +0.50 |
389.00 | 383.00 | 388.50 | 488,445 |
| 07 Feb 20 |
386.00000 +0.50 |
388.00 | 373.50 | 387.50 | 956,654 |
| 06 Feb 20 |
385.50000 +10.50 |
387.50 | 373.00 | 375.00 | 424,902 |
| 05 Feb 20 |
375.00000 -4.50 |
379.00 | 373.80 | 377.00 | 413,969 |
| 04 Feb 20 |
379.50000 +7.00 |
379.50 | 370.00 | 373.00 | 237,743 |
| 03 Feb 20 |
372.50000 +7.50 |
373.00 | 360.00 | 360.00 | 229,133 |
| 31 Jan 20 |
365.00000 +0.00 |
375.00 | 363.50 | 375.00 | 133,651 |
| 30 Jan 20 |
365.00000 +0.00 |
367.50 | 360.00 | 362.50 | 137,617 |
| 29 Jan 20 |
365.00000 -6.00 |
373.00 | 361.00 | 373.00 | 105,833 |
| 28 Jan 20 |
371.00000 -2.50 |
375.00 | 363.00 | 373.00 | 951,360 |
| 27 Jan 20 |
373.50000 +8.00 |
373.50 | 353.00 | 367.00 | 1,295,607 |
| 24 Jan 20 |
365.50000 +11.50 |
367.50 | 352.12 | 353.00 | 528,588 |
| 23 Jan 20 |
354.00000 -2.00 |
360.00 | 352.00 | 360.00 | 1,488,636 |
| 22 Jan 20 |
356.00000 +0.50 |
360.00 | 352.56 | 358.00 | 99,385 |
| 21 Jan 20 |
355.50000 +1.50 |
359.50 | 350.00 | 358.50 | 70,236 |
| 20 Jan 20 |
354.00000 +3.00 |
360.00 | 350.00 | 360.00 | 1,312,925 |
| 17 Jan 20 |
351.00000 -0.50 |
355.00 | 350.00 | 352.00 | 87,538 |
| 16 Jan 20 |
351.50000 -0.50 |
359.50 | 351.50 | 351.50 | 140,566 |
| 15 Jan 20 |
352.00000 -2.00 |
358.00 | 348.00 | 348.00 | 119,922 |
| 14 Jan 20 |
354.00000 +1.50 |
355.50 | 351.02 | 354.50 | 544,123 |
| 13 Jan 20 |
352.50000 +2.50 |
364.50 | 350.50 | 364.50 | 82,870 |
| 10 Jan 20 |
350.00000 -4.00 |
363.38 | 350.00 | 350.00 | 62,809 |
| 09 Jan 20 |
354.00000 +0.50 |
359.44 | 352.00 | 357.00 | 142,771 |
| 08 Jan 20 |
353.50000 -7.00 |
365.00 | 352.00 | 361.50 | 421,578 |
| 07 Jan 20 |
360.50000 -1.00 |
365.00 | 359.50 | 365.00 | 114,205 |
| 06 Jan 20 |
361.50000 -2.00 |
372.00 | 357.00 | 372.00 | 127,639 |
| 03 Jan 20 |
363.50000 -7.50 |
372.33 | 359.00 | 370.00 | 194,001 |
| 02 Jan 20 |
371.00000 -8.00 |
378.38 | 367.50 | 371.50 | 182,513 |
| 31 Dec 19 |
379.00000 +9.00 |
379.00 | 368.60 | 369.50 | 68,732 |
| 30 Dec 19 |
370.00000 +0.00 |
371.00 | 366.00 | 370.00 | 102,979 |
| 27 Dec 19 |
370.00000 +0.00 |
370.00 | 361.50 | 365.00 | 65,284 |
| 24 Dec 19 |
370.00000 +5.00 |
370.00 | 364.00 | 367.00 | 93,451 |
| 23 Dec 19 |
365.00000 -5.00 |
369.00 | 363.00 | 363.00 | 460,974 |
| 20 Dec 19 |
370.00000 +10.50 |
370.00 | 354.25 | 355.50 | 1,068,713 |
| 19 Dec 19 |
359.50000 +5.50 |
360.00 | 350.21 | 355.00 | 116,073 |
| 18 Dec 19 |
354.00000 +1.00 |
360.00 | 353.50 | 360.00 | 120,548 |
| 17 Dec 19 |
353.00000 +0.50 |
359.00 | 342.85 | 350.00 | 880,196 |
| 16 Dec 19 |
352.50000 +2.50 |
361.00 | 350.00 | 354.00 | 903,698 |
| 13 Dec 19 |
350.00000 +15.00 |
354.00 | 329.00 | 329.00 | 698,982 |
| 12 Dec 19 |
335.00000 -11.00 |
348.00 | 330.00 | 342.00 | 206,719 |
| 11 Dec 19 |
346.00000 +1.00 |
351.50 | 337.50 | 344.00 | 142,832 |
| 10 Dec 19 |
345.00000 -3.00 |
350.00 | 338.00 | 350.00 | 869,240 |
| 09 Dec 19 |
348.00000 -8.00 |
365.00 | 348.00 | 356.00 | 189,538 |
| 06 Dec 19 |
356.00000 +5.50 |
364.00 | 345.00 | 355.50 | 173,876 |
| 05 Dec 19 |
350.50000 +5.50 |
358.50 | 345.00 | 350.00 | 624,610 |
| 04 Dec 19 |
345.00000 +5.50 |
345.00 | 333.50 | 341.00 | 51,646 |
| 03 Dec 19 |
339.50000 -1.50 |
345.00 | 331.79 | 345.00 | 332,120 |
| 02 Dec 19 |
341.00000 +0.00 |
347.50 | 337.00 | 345.00 | 276,396 |
| 29 Nov 19 |
341.00000 -2.00 |
346.10 | 326.13 | 343.00 | 428,710 |
| 28 Nov 19 |
343.00000 +5.50 |
346.10 | 336.00 | 345.00 | 148,690 |
| 27 Nov 19 |
337.50000 -1.50 |
343.08 | 328.00 | 335.00 | 578,523 |
| 26 Nov 19 |
339.00000 +17.00 |
339.00 | 315.00 | 320.00 | 221,727 |
| 25 Nov 19 |
322.00000 +13.50 |
322.00 | 304.55 | 315.00 | 338,342 |
| 22 Nov 19 |
308.50000 +8.50 |
316.50 | 289.13 | 304.00 | 118,035 |
| 21 Nov 19 |
300.00000 +10.00 |
303.50 | 286.50 | 289.50 | 1,449,141 |
| 20 Nov 19 |
290.00000 +0.00 |
290.00 | 287.00 | 290.00 | 530,500 |
| 19 Nov 19 |
290.00000 +4.00 |
295.02 | 288.00 | 290.00 | 1,004,983 |
| 18 Nov 19 |
286.00000 -2.00 |
287.45 | 283.50 | 283.50 | 80,081 |
| 15 Nov 19 |
288.00000 -1.00 |
290.00 | 288.00 | 289.50 | 65,537 |
| 14 Nov 19 |
289.00000 +5.00 |
290.00 | 283.50 | 283.50 | 92,131 |
| 13 Nov 19 |
284.00000 -4.00 |
289.94 | 281.00 | 285.00 | 25,672 |
| 12 Nov 19 |
288.00000 -2.00 |
290.61 | 282.00 | 285.50 | 33,769 |
| 11 Nov 19 |
290.00000 +2.00 |
291.97 | 287.00 | 287.00 | 100,269 |
| 08 Nov 19 |
288.00000 -0.50 |
289.50 | 281.50 | 281.50 | 53,695 |
| 07 Nov 19 |
288.50000 +1.50 |
289.50 | 285.00 | 287.00 | 52,000 |
| 06 Nov 19 |
287.00000 -1.00 |
289.00 | 281.00 | 289.00 | 27,624 |
| 05 Nov 19 |
288.00000 -2.00 |
291.50 | 284.50 | 290.00 | 43,881 |
| 04 Nov 19 |
290.00000 +2.00 |
290.00 | 282.00 | 288.00 | 35,784 |
| 01 Nov 19 |
288.00000 +2.50 |
289.50 | 280.00 | 282.00 | 138,826 |
| 31 Oct 19 |
285.50000 -4.50 |
289.50 | 282.00 | 284.50 | 47,034 |
| 30 Oct 19 |
290.00000 +4.50 |
292.25 | 281.00 | 281.00 | 151,176 |
| 29 Oct 19 |
285.50000 -4.50 |
294.00 | 281.00 | 294.00 | 75,709 |
| 28 Oct 19 |
290.00000 +0.00 |
295.00 | 289.50 | 295.00 | 76,249 |
| 25 Oct 19 |
290.00000 +0.00 |
295.54 | 281.88 | 290.00 | 235,681 |
| 24 Oct 19 |
290.00000 +7.00 |
294.50 | 281.50 | 287.50 | 184,036 |
| 23 Oct 19 |
283.00000 -3.00 |
286.33 | 279.00 | 279.00 | 104,754 |
| 22 Oct 19 |
286.00000 +10.50 |
290.00 | 276.75 | 279.00 | 128,547 |
| 21 Oct 19 |
275.50000 -3.50 |
279.50 | 275.00 | 279.50 | 57,625 |
| 18 Oct 19 |
279.00000 +14.50 |
279.50 | 263.75 | 270.00 | 519,247 |
| 17 Oct 19 |
264.50000 +5.50 |
265.00 | 259.00 | 261.00 | 1,613,598 |
| 16 Oct 19 |
259.00000 +0.50 |
264.50 | 257.30 | 260.50 | 186,304 |
| 15 Oct 19 |
258.50000 +3.50 |
269.00 | 258.10 | 259.50 | 2,890,920 |
| 14 Oct 19 |
255.00000 -12.50 |
268.00 | 255.00 | 268.00 | 1,348,977 |
| 11 Oct 19 |
267.50000 -4.00 |
290.13 | 267.50 | 270.00 | 214,357 |
| 10 Oct 19 |
271.50000 -4.00 |
283.00 | 270.50 | 283.00 | 127,377 |
| 09 Oct 19 |
275.50000 +2.00 |
281.00 | 272.50 | 280.00 | 234,032 |
| 08 Oct 19 |
273.50000 -21.50 |
294.50 | 272.50 | 293.00 | 256,342 |
| 07 Oct 19 |
295.00000 -4.50 |
300.00 | 295.00 | 300.00 | 19,605 |
| 04 Oct 19 |
299.50000 +4.50 |
303.50 | 297.00 | 301.00 | 73,799 |
| 03 Oct 19 |
295.00000 -6.00 |
304.50 | 295.00 | 301.00 | 66,281 |
| 02 Oct 19 |
301.00000 -0.50 |
307.00 | 301.00 | 303.00 | 372,649 |
| 01 Oct 19 |
301.50000 -1.50 |
305.00 | 297.00 | 297.00 | 837,717 |
| 30 Sep 19 |
303.00000 -5.50 |
310.00 | 298.75 | 302.50 | 106,928 |
| 27 Sep 19 |
308.50000 +0.50 |
309.85 | 305.00 | 307.00 | 47,371 |
| 26 Sep 19 |
308.00000 +0.50 |
310.00 | 306.38 | 309.00 | 33,565 |
| 25 Sep 19 |
307.50000 +2.00 |
309.00 | 304.39 | 306.50 | 42,948 |
| 24 Sep 19 |
305.50000 -1.50 |
311.87 | 305.00 | 308.50 | 62,244 |
| 23 Sep 19 |
307.00000 -1.50 |
308.00 | 303.50 | 308.00 | 81,306 |
| 20 Sep 19 |
308.50000 +5.50 |
308.50 | 300.38 | 303.00 | 131,369 |
| 19 Sep 19 |
303.00000 +0.50 |
305.00 | 301.50 | 302.00 | 30,871 |
| 18 Sep 19 |
302.50000 +3.50 |
303.50 | 300.00 | 300.00 | 22,584 |
| 17 Sep 19 |
299.00000 -4.00 |
300.00 | 288.00 | 297.50 | 51,191 |
| 16 Sep 19 |
303.00000 +2.00 |
303.00 | 297.53 | 300.00 | 53,323 |
| 13 Sep 19 |
301.00000 +7.50 |
302.84 | 277.25 | 298.00 | 806,974 |
| 12 Sep 19 |
293.50000 +8.50 |
293.50 | 277.74 | 282.00 | 79,430 |
| 11 Sep 19 |
285.00000 +6.50 |
285.00 | 278.00 | 278.00 | 29,071 |
| 10 Sep 19 |
278.50000 +10.50 |
278.50 | 268.00 | 268.00 | 164,528 |
| 09 Sep 19 |
268.00000 -4.00 |
280.00 | 268.00 | 275.00 | 131,420 |
| 06 Sep 19 |
272.00000 +2.00 |
273.40 | 261.88 | 268.00 | 96,798 |
| 05 Sep 19 |
270.00000 +6.50 |
270.00 | 261.13 | 265.00 | 64,880 |
| 04 Sep 19 |
263.50000 +0.50 |
265.00 | 256.50 | 260.00 | 44,151 |
| 03 Sep 19 |
263.00000 +1.00 |
263.50 | 260.50 | 261.00 | 96,735 |
| 02 Sep 19 |
262.00000 +8.00 |
263.50 | 259.49 | 262.00 | 22,551 |
| 30 Aug 19 |
254.00000 -0.50 |
265.50 | 252.00 | 255.00 | 69,677 |
| 29 Aug 19 |
254.50000 -4.50 |
269.10 | 254.00 | 265.50 | 74,225 |
| 28 Aug 19 |
259.00000 -5.00 |
267.70 | 256.85 | 265.50 | 53,199 |
| 27 Aug 19 |
264.00000 +4.50 |
264.00 | 257.91 | 259.50 | 40,520 |
| 23 Aug 19 |
259.50000 -4.50 |
267.38 | 258.00 | 262.50 | 110,565 |
| 22 Aug 19 |
264.00000 +0.00 |
266.50 | 263.00 | 265.50 | 55,714 |
| 21 Aug 19 |
264.00000 +2.50 |
265.00 | 255.50 | 262.00 | 25,990 |
| 20 Aug 19 |
261.50000 -2.50 |
264.70 | 261.00 | 261.50 | 31,120 |
| 19 Aug 19 |
264.00000 +4.00 |
268.00 | 262.50 | 264.00 | 28,239 |
| 16 Aug 19 |
260.00000 -0.50 |
270.94 | 260.00 | 261.50 | 43,541 |
| 15 Aug 19 |
260.50000 -3.00 |
267.50 | 260.00 | 260.00 | 107,604 |
| 14 Aug 19 |
263.50000 -7.00 |
274.00 | 262.00 | 271.50 | 57,790 |
| 13 Aug 19 |
270.50000 +0.00 |
278.00 | 266.50 | 278.00 | 174,586 |
| 12 Aug 19 |
270.50000 +3.00 |
276.00 | 265.00 | 266.50 | 166,356 |
| 09 Aug 19 |
267.50000 -1.50 |
276.50 | 265.16 | 267.50 | 68,928 |
| 08 Aug 19 |
269.00000 -6.00 |
275.20 | 266.50 | 272.50 | 39,430 |
| 07 Aug 19 |
275.00000 +4.50 |
278.00 | 268.50 | 275.00 | 43,080 |
| 06 Aug 19 |
270.50000 -3.50 |
276.85 | 266.82 | 274.00 | 86,743 |
| 05 Aug 19 |
274.00000 +1.00 |
277.50 | 270.00 | 271.00 | 87,697 |
| 02 Aug 19 |
273.00000 -6.50 |
285.63 | 271.50 | 279.50 | 83,198 |
| 01 Aug 19 |
279.50000 -1.50 |
282.40 | 275.00 | 280.50 | 107,548 |
| 31 Jul 19 |
281.00000 -2.00 |
289.00 | 278.00 | 289.00 | 145,089 |
| 30 Jul 19 |
283.00000 -3.00 |
289.50 | 283.00 | 284.50 | 26,557 |
| 29 Jul 19 |
286.00000 +5.00 |
289.00 | 273.50 | 285.00 | 53,071 |
| 26 Jul 19 |
281.00000 +7.00 |
281.00 | 271.00 | 280.00 | 54,048 |
| 25 Jul 19 |
274.00000 +1.00 |
279.50 | 270.49 | 271.00 | 65,593 |
| 24 Jul 19 |
273.00000 -4.50 |
277.65 | 270.28 | 277.50 | 34,218 |
| 23 Jul 19 |
277.50000 -0.50 |
282.00 | 273.50 | 280.00 | 130,365 |
| 22 Jul 19 |
278.00000 +7.00 |
280.00 | 276.74 | 280.00 | 89,969 |
| 19 Jul 19 |
271.00000 -3.00 |
280.00 | 271.00 | 280.00 | 72,548 |
| 18 Jul 19 |
274.00000 +1.50 |
280.00 | 272.00 | 272.50 | 27,939 |
| 17 Jul 19 |
272.50000 +1.00 |
276.50 | 271.00 | 271.00 | 763,944 |
| 16 Jul 19 |
271.50000 -1.00 |
274.50 | 269.33 | 271.00 | 91,935 |
| 15 Jul 19 |
272.50000 -4.50 |
280.00 | 271.50 | 277.00 | 85,907 |
| 12 Jul 19 |
277.00000 -0.50 |
286.37 | 275.77 | 277.50 | 71,598 |
| 11 Jul 19 |
277.50000 +0.00 |
280.00 | 265.50 | 275.00 | 137,083 |
| 10 Jul 19 |
277.50000 -6.50 |
289.50 | 276.50 | 280.00 | 40,567 |
| 09 Jul 19 |
284.00000 -1.50 |
287.50 | 282.00 | 285.50 | 32,608 |
| 08 Jul 19 |
285.50000 -1.00 |
288.00 | 280.00 | 280.00 | 30,248 |
| 05 Jul 19 |
286.50000 -1.00 |
288.23 | 283.00 | 283.00 | 33,639 |
| 04 Jul 19 |
287.50000 +0.50 |
288.00 | 283.00 | 286.00 | 12,977 |
| 03 Jul 19 |
287.00000 +0.50 |
288.00 | 281.07 | 288.00 | 27,393 |
| 02 Jul 19 |
286.50000 +1.50 |
290.00 | 280.00 | 280.00 | 53,197 |
| 01 Jul 19 |
285.00000 +0.00 |
290.00 | 285.00 | 285.00 | 38,151 |
| 28 Jun 19 |
285.00000 -7.00 |
295.98 | 277.50 | 290.00 | 141,823 |
| 27 Jun 19 |
292.00000 +0.00 |
300.00 | 290.00 | 300.00 | 12,963 |
| 26 Jun 19 |
292.00000 +0.00 |
295.00 | 291.50 | 292.00 | 41,962 |
| 25 Jun 19 |
292.00000 -0.50 |
297.50 | 292.00 | 292.00 | 24,111 |
| 24 Jun 19 |
292.50000 -10.00 |
300.00 | 292.50 | 297.50 | 32,307 |
| 21 Jun 19 |
302.50000 +6.50 |
302.50 | 291.25 | 296.50 | 262,039 |
| 20 Jun 19 |
296.00000 -1.50 |
297.00 | 290.77 | 296.50 | 69,175 |
| 19 Jun 19 |
297.50000 +5.50 |
297.50 | 292.00 | 293.00 | 272,567 |
| 18 Jun 19 |
292.00000 +3.50 |
298.29 | 288.00 | 292.00 | 73,014 |
| 17 Jun 19 |
288.50000 +0.50 |
291.50 | 283.32 | 285.00 | 155,731 |
| 14 Jun 19 |
288.00000 +11.50 |
288.00 | 282.50 | 287.00 | 339,698 |
| 13 Jun 19 |
276.50000 -15.50 |
293.70 | 274.00 | 290.50 | 95,854 |
| 12 Jun 19 |
292.00000 +0.00 |
294.00 | 289.69 | 293.50 | 19,745 |
| 11 Jun 19 |
292.00000 -3.00 |
295.00 | 287.00 | 291.50 | 24,764 |
| 10 Jun 19 |
295.00000 +1.00 |
295.75 | 293.00 | 294.00 | 46,866 |
| 07 Jun 19 |
294.00000 +7.50 |
294.00 | 287.00 | 290.00 | 85,876 |
| 06 Jun 19 |
286.50000 +3.00 |
293.67 | 285.00 | 285.00 | 37,852 |
| 05 Jun 19 |
283.50000 -10.00 |
296.90 | 283.50 | 291.00 | 126,632 |
| 04 Jun 19 |
293.50000 -8.50 |
304.00 | 293.50 | 295.50 | 21,098 |
| 03 Jun 19 |
302.00000 -2.00 |
309.50 | 300.00 | 300.00 | 101,826 |
| 31 May 19 |
304.00000 +4.50 |
305.00 | 295.50 | 296.50 | 49,186 |
| 30 May 19 |
299.50000 -0.50 |
304.72 | 296.52 | 299.50 | 218,584 |
| 29 May 19 |
300.00000 +1.00 |
302.00 | 295.00 | 298.50 | 40,140 |
| 28 May 19 |
299.00000 -0.50 |
299.50 | 293.34 | 294.50 | 68,136 |
| 24 May 19 |
299.50000 -0.50 |
299.83 | 290.00 | 298.00 | 34,175 |
| 23 May 19 |
300.00000 +8.00 |
300.00 | 290.50 | 290.50 | 30,025 |
| 22 May 19 |
292.00000 +1.50 |
293.50 | 285.00 | 285.00 | 327,465 |
| 21 May 19 |
290.50000 +0.50 |
295.00 | 285.00 | 290.00 | 252,885 |
| 20 May 19 |
290.00000 -2.00 |
295.50 | 290.00 | 295.50 | 33,870 |
| 17 May 19 |
292.00000 +0.00 |
300.00 | 292.00 | 292.00 | 35,089 |
| 16 May 19 |
292.00000 -8.00 |
294.60 | 292.00 | 292.50 | 9,703 |
| 15 May 19 |
300.00000 +5.00 |
300.00 | 292.50 | 296.50 | 22,861 |
| 14 May 19 |
295.00000 -5.50 |
302.50 | 295.00 | 302.50 | 16,712 |
| 13 May 19 |
300.50000 -3.50 |
307.00 | 300.00 | 307.00 | 28,478 |
| 10 May 19 |
304.00000 +0.50 |
304.00 | 299.90 | 303.00 | 17,401 |
| 09 May 19 |
303.50000 -10.00 |
314.00 | 303.50 | 314.00 | 142,521 |
| 08 May 19 |
313.50000 +6.00 |
313.50 | 306.00 | 306.00 | 71,610 |
| 07 May 19 |
307.50000 -3.50 |
309.50 | 303.50 | 305.00 | 58,153 |
| 03 May 19 |
311.00000 +4.00 |
314.00 | 302.75 | 306.50 | 119,411 |
| 02 May 19 |
307.00000 +3.00 |
307.50 | 303.50 | 303.50 | 37,392 |
| 01 May 19 |
304.00000 +2.00 |
307.00 | 302.50 | 304.50 | 76,826 |
| 30 Apr 19 |
302.00000 +10.00 |
303.50 | 296.25 | 296.50 | 99,854 |
| 29 Apr 19 |
292.00000 +4.00 |
296.50 | 288.00 | 288.00 | 27,268 |
| 26 Apr 19 |
288.00000 -14.00 |
303.50 | 288.00 | 298.00 | 156,333 |
| 25 Apr 19 |
302.00000 -8.50 |
305.00 | 299.85 | 301.00 | 63,086 |
| 24 Apr 19 |
310.50000 +3.50 |
311.50 | 302.00 | 306.00 | 70,020 |
| 23 Apr 19 |
307.00000 -2.00 |
313.00 | 306.34 | 313.00 | 39,825 |
| 18 Apr 19 |
309.00000 +0.50 |
312.51 | 297.83 | 302.50 | 69,069 |
| 17 Apr 19 |
308.50000 +7.00 |
311.50 | 300.00 | 300.00 | 75,669 |
| 16 Apr 19 |
301.50000 +6.50 |
301.50 | 292.00 | 294.50 | 63,953 |
| 15 Apr 19 |
295.00000 +4.50 |
298.50 | 290.50 | 291.00 | 638,344 |
| 12 Apr 19 |
290.50000 +4.50 |
295.00 | 285.00 | 285.00 | 50,772 |
| 11 Apr 19 |
286.00000 +3.00 |
290.00 | 282.50 | 290.00 | 31,955 |
| 10 Apr 19 |
283.00000 -5.00 |
289.25 | 282.50 | 286.50 | 22,683 |
| 09 Apr 19 |
288.00000 +2.00 |
288.09 | 286.00 | 286.00 | 52,949 |
| 08 Apr 19 |
286.00000 -0.50 |
291.50 | 286.00 | 286.50 | 80,754 |
| 05 Apr 19 |
286.50000 -6.50 |
298.89 | 285.77 | 293.00 | 80,310 |
| 04 Apr 19 |
293.00000 -6.50 |
299.00 | 292.00 | 295.00 | 84,531 |
| 03 Apr 19 |
299.50000 +16.50 |
299.50 | 282.00 | 282.50 | 115,920 |
| 02 Apr 19 |
283.00000 +4.50 |
285.00 | 274.00 | 278.00 | 66,672 |
| 01 Apr 19 |
278.50000 +9.50 |
279.50 | 268.44 | 274.00 | 164,986 |
| 29 Mar 19 |
269.00000 -4.00 |
272.00 | 269.00 | 271.50 | 102,984 |
| 28 Mar 19 |
273.00000 +3.50 |
275.18 | 268.50 | 268.50 | 275,702 |
| 27 Mar 19 |
269.50000 -1.00 |
275.90 | 268.50 | 268.50 | 54,053 |
| 26 Mar 19 |
270.50000 -3.50 |
275.00 | 269.00 | 274.00 | 85,038 |
| 25 Mar 19 |
274.00000 -6.00 |
282.20 | 273.50 | 278.00 | 102,071 |
| 22 Mar 19 |
280.00000 +12.00 |
291.00 | 270.28 | 271.00 | 124,012 |
| 21 Mar 19 |
268.00000 -24.50 |
290.00 | 267.50 | 289.00 | 588,769 |
| 20 Mar 19 |
292.50000 +5.50 |
292.50 | 285.00 | 285.00 | 57,042 |
| 19 Mar 19 |
287.00000 +0.00 |
293.00 | 285.68 | 289.00 | 70,902 |
| 18 Mar 19 |
287.00000 -7.00 |
300.00 | 285.00 | 300.00 | 98,534 |
| 15 Mar 19 |
294.00000 +2.00 |
301.50 | 290.50 | 295.00 | 199,001 |
| 14 Mar 19 |
292.00000 -4.00 |
302.00 | 288.00 | 302.00 | 183,170 |
| 13 Mar 19 |
296.00000 -3.00 |
306.50 | 291.00 | 306.50 | 213,112 |
| 12 Mar 19 |
299.00000 +3.00 |
302.00 | 295.00 | 296.00 | 980,921 |
| 11 Mar 19 |
296.00000 -4.50 |
315.50 | 293.55 | 315.50 | 128,084 |
| 08 Mar 19 |
300.50000 -4.50 |
316.00 | 300.50 | 316.00 | 105,074 |
| 07 Mar 19 |
305.00000 -3.00 |
321.00 | 305.00 | 321.00 | 21,035 |
| 06 Mar 19 |
308.00000 -5.50 |
321.00 | 308.00 | 321.00 | 310,804 |
| 05 Mar 19 |
313.50000 +2.50 |
321.00 | 312.56 | 321.00 | 46,349 |
| 04 Mar 19 |
311.00000 -2.00 |
321.00 | 311.00 | 321.00 | 54,710 |
| 01 Mar 19 |
313.00000 -4.00 |
321.00 | 313.00 | 321.00 | 102,108 |
| 28 Feb 19 |
317.00000 -0.50 |
319.50 | 312.02 | 317.50 | 131,139 |
| 27 Feb 19 |
317.50000 +2.50 |
317.50 | 310.00 | 310.00 | 68,223 |
| 26 Feb 19 |
315.00000 +0.00 |
316.50 | 307.00 | 307.00 | 83,497 |
| 25 Feb 19 |
315.00000 +11.00 |
315.00 | 299.50 | 307.00 | 50,254 |
| 22 Feb 19 |
304.00000 +0.00 |
305.00 | 294.00 | 300.50 | 166,894 |
| 21 Feb 19 |
304.00000 +3.00 |
313.00 | 300.50 | 313.00 | 33,049 |
| 20 Feb 19 |
301.00000 -4.00 |
313.00 | 300.08 | 313.00 | 41,498 |
| 19 Feb 19 |
305.00000 -1.50 |
309.00 | 300.50 | 306.50 | 130,733 |
| 18 Feb 19 |
306.50000 +0.50 |
311.00 | 300.50 | 300.50 | 101,014 |
| 15 Feb 19 |
306.00000 -5.00 |
313.00 | 303.00 | 313.00 | 100,192 |
| 14 Feb 19 |
311.00000 +10.00 |
313.00 | 301.00 | 306.00 | 49,413 |
| 13 Feb 19 |
301.00000 -3.50 |
307.00 | 300.00 | 300.00 | 224,325 |
| 12 Feb 19 |
304.50000 +6.00 |
306.00 | 298.75 | 302.00 | 130,797 |
| 11 Feb 19 |
298.50000 +5.50 |
305.00 | 289.00 | 289.00 | 98,284 |
| 08 Feb 19 |
293.00000 +14.00 |
295.00 | 277.00 | 277.00 | 444,431 |
| 07 Feb 19 |
279.00000 -1.50 |
282.00 | 275.00 | 275.00 | 1,261,009 |
| 06 Feb 19 |
280.50000 +3.00 |
283.67 | 277.55 | 278.50 | 355,731 |
| 05 Feb 19 |
277.50000 -2.00 |
290.00 | 274.00 | 280.00 | 512,502 |
| 04 Feb 19 |
279.50000 +0.00 |
280.00 | 269.00 | 269.00 | 206,068 |
| 01 Feb 19 |
279.50000 +5.50 |
280.00 | 274.00 | 280.00 | 45,293 |
| 31 Jan 19 |
274.00000 -6.00 |
280.00 | 270.50 | 279.00 | 55,335 |
| 30 Jan 19 |
280.00000 +6.00 |
280.00 | 272.50 | 272.50 | 54,510 |
| 29 Jan 19 |
274.00000 -1.50 |
280.50 | 266.00 | 274.50 | 307,475 |
| 28 Jan 19 |
275.50000 +3.00 |
286.00 | 272.00 | 278.00 | 1,286,426 |
| 25 Jan 19 |
272.50000 +6.00 |
276.50 | 265.00 | 265.00 | 45,666 |
| 24 Jan 19 |
266.50000 -2.50 |
273.00 | 265.50 | 273.00 | 23,312 |
| 23 Jan 19 |
269.00000 +3.00 |
270.00 | 265.00 | 265.00 | 17,790 |
| 22 Jan 19 |
266.00000 +5.50 |
270.00 | 260.94 | 262.00 | 31,944 |
| 21 Jan 19 |
260.50000 +6.50 |
263.50 | 257.50 | 260.50 | 69,734 |
| 18 Jan 19 |
254.00000 +3.50 |
260.00 | 249.00 | 249.00 | 128,516 |
| 17 Jan 19 |
250.50000 -9.50 |
269.50 | 250.00 | 269.50 | 99,456 |
| 16 Jan 19 |
260.00000 -19.00 |
275.00 | 260.00 | 267.00 | 48,404 |
| 15 Jan 19 |
279.00000 +3.50 |
279.44 | 267.00 | 267.00 | 29,616 |
| 14 Jan 19 |
275.50000 +4.50 |
278.50 | 267.00 | 267.00 | 26,445 |
| 11 Jan 19 |
271.00000 -9.00 |
282.00 | 269.00 | 271.50 | 66,297 |
| 10 Jan 19 |
280.00000 +2.50 |
283.94 | 278.00 | 278.00 | 188,811 |
| 09 Jan 19 |
277.50000 +8.00 |
279.50 | 262.00 | 262.00 | 76,129 |
| 08 Jan 19 |
269.50000 +6.50 |
269.50 | 260.00 | 260.00 | 51,846 |
| 07 Jan 19 |
263.00000 +1.00 |
265.00 | 255.00 | 262.00 | 91,763 |
| 04 Jan 19 |
262.00000 +0.00 |
268.00 | 260.41 | 268.00 | 51,585 |
| 03 Jan 19 |
262.00000 -10.00 |
264.50 | 255.00 | 258.50 | 151,467 |
| 02 Jan 19 |
272.00000 -14.50 |
285.50 | 268.50 | 277.00 | 60,620 |
| 31 Dec 18 |
286.50000 +6.50 |
286.50 | 274.00 | 280.00 | 49,866 |
| 28 Dec 18 |
280.00000 +30.50 |
282.50 | 245.00 | 251.00 | 111,808 |
| 27 Dec 18 |
249.50000 -21.00 |
274.94 | 247.50 | 264.50 | 86,381 |
| 24 Dec 18 |
270.50000 +3.00 |
273.00 | 267.50 | 267.50 | 51,158 |
| 21 Dec 18 |
267.50000 -9.00 |
280.94 | 265.50 | 276.00 | 75,398 |
| 20 Dec 18 |
276.50000 -3.50 |
282.00 | 276.50 | 282.00 | 21,232 |
| 19 Dec 18 |
280.00000 +7.00 |
282.00 | 275.50 | 277.00 | 16,431 |
| 18 Dec 18 |
273.00000 -5.50 |
283.50 | 270.50 | 283.50 | 41,726 |
| 17 Dec 18 |
278.50000 +8.50 |
282.50 | 275.50 | 276.00 | 283,547 |
| 14 Dec 18 |
270.00000 +10.00 |
278.84 | 264.50 | 271.00 | 305,685 |
| 13 Dec 18 |
260.00000 +0.00 |
268.00 | 258.00 | 263.00 | 95,023 |
| 12 Dec 18 |
260.00000 -12.50 |
268.00 | 252.19 | 260.50 | 324,440 |
| 11 Dec 18 |
272.50000 -16.50 |
282.07 | 272.50 | 277.50 | 190,701 |
| 10 Dec 18 |
289.00000 +13.50 |
291.44 | 279.06 | 285.50 | 46,559 |
| 07 Dec 18 |
275.50000 -3.50 |
285.00 | 271.00 | 284.00 | 235,094 |
| 06 Dec 18 |
279.00000 -1.00 |
285.00 | 279.00 | 281.50 | 507,140 |
| 05 Dec 18 |
280.00000 -9.50 |
288.50 | 280.00 | 288.00 | 11,679 |
| 04 Dec 18 |
289.50000 +3.50 |
292.00 | 287.50 | 291.00 | 29,371 |
| 03 Dec 18 |
286.00000 -0.50 |
292.00 | 283.50 | 292.00 | 45,540 |
| 30 Nov 18 |
286.50000 +2.50 |
286.50 | 279.00 | 285.50 | 51,392 |
| 29 Nov 18 |
284.00000 -3.00 |
289.00 | 279.00 | 285.00 | 62,204 |
| 28 Nov 18 |
287.00000 +4.00 |
300.50 | 285.50 | 296.00 | 93,328 |
| 27 Nov 18 |
283.00000 -3.50 |
295.50 | 283.00 | 285.50 | 50,282 |
| 26 Nov 18 |
286.50000 +1.00 |
293.50 | 285.50 | 286.50 | 183,000 |
| 23 Nov 18 |
285.50000 +0.00 |
287.00 | 280.50 | 283.50 | 76,584 |
| 22 Nov 18 |
285.50000 +3.00 |
285.50 | 280.50 | 280.50 | 48,118 |
| 21 Nov 18 |
282.50000 +2.50 |
287.00 | 272.00 | 272.00 | 189,173 |
| 20 Nov 18 |
280.00000 +2.50 |
282.00 | 272.50 | 276.00 | 72,797 |
| 19 Nov 18 |
277.50000 +1.00 |
282.00 | 271.00 | 271.00 | 29,306 |
| 16 Nov 18 |
276.50000 -13.50 |
282.37 | 271.00 | 277.50 | 1,935,853 |
| 15 Nov 18 |
290.00000 +4.50 |
290.00 | 278.00 | 287.00 | 31,367 |
| 14 Nov 18 |
285.50000 +1.50 |
293.00 | 280.00 | 293.00 | 114,435 |
| 13 Nov 18 |
284.00000 -13.00 |
298.50 | 284.00 | 298.50 | 141,638 |
| 12 Nov 18 |
297.00000 -2.00 |
301.00 | 296.33 | 301.00 | 61,001 |
| 09 Nov 18 |
299.00000 -4.00 |
309.00 | 299.00 | 302.50 | 50,521 |
| 08 Nov 18 |
303.00000 +1.00 |
305.00 | 302.00 | 303.00 | 188,873 |
| 07 Nov 18 |
302.00000 +2.50 |
309.00 | 300.00 | 309.00 | 482,355 |
| 06 Nov 18 |
299.50000 +0.00 |
309.00 | 299.50 | 309.00 | 907,010 |
| 05 Nov 18 |
299.50000 +0.50 |
305.50 | 296.50 | 298.50 | 183,292 |
| 02 Nov 18 |
299.00000 -0.50 |
306.50 | 298.50 | 301.00 | 511,782 |
| 01 Nov 18 |
299.50000 -7.00 |
306.90 | 298.00 | 304.00 | 547,290 |
| 31 Oct 18 |
306.50000 -3.00 |
312.50 | 306.00 | 312.00 | 86,983 |
| 30 Oct 18 |
309.50000 +1.00 |
315.00 | 305.89 | 315.00 | 107,358 |
| 29 Oct 18 |
308.50000 -4.50 |
319.07 | 308.50 | 309.00 | 58,548 |
| 26 Oct 18 |
313.00000 -7.00 |
323.00 | 313.00 | 320.00 | 279,613 |
| 25 Oct 18 |
320.00000 -1.00 |
327.48 | 317.00 | 317.00 | 20,104 |
| 24 Oct 18 |
321.00000 -1.00 |
329.50 | 321.00 | 329.50 | 382,356 |
| 23 Oct 18 |
322.00000 -6.50 |
326.50 | 321.50 | 325.00 | 123,464 |
| 22 Oct 18 |
328.50000 -9.00 |
338.00 | 325.00 | 338.00 | 150,842 |
| 19 Oct 18 |
337.50000 +7.50 |
338.00 | 330.85 | 331.00 | 172,333 |
| 18 Oct 18 |
330.00000 +3.00 |
331.00 | 328.50 | 328.50 | 89,745 |
| 17 Oct 18 |
327.00000 -15.00 |
343.00 | 326.25 | 342.00 | 88,524 |
| 16 Oct 18 |
342.00000 -4.00 |
347.00 | 342.00 | 345.00 | 42,953 |
| 15 Oct 18 |
346.00000 -4.00 |
352.00 | 337.18 | 350.00 | 129,821 |
| 12 Oct 18 |
350.00000 -7.50 |
360.37 | 350.00 | 355.00 | 101,009 |
| 11 Oct 18 |
357.50000 -11.00 |
370.02 | 354.50 | 364.00 | 155,272 |
| 10 Oct 18 |
368.50000 -3.50 |
373.00 | 362.50 | 373.00 | 391,046 |
| 09 Oct 18 |
372.00000 -3.00 |
383.00 | 367.00 | 383.00 | 162,933 |
| 08 Oct 18 |
375.00000 -6.50 |
393.50 | 373.00 | 393.50 | 88,931 |
| 05 Oct 18 |
381.50000 -1.50 |
386.75 | 380.50 | 385.50 | 56,021 |
| 04 Oct 18 |
383.00000 -2.00 |
392.44 | 381.00 | 388.50 | 224,995 |
| 03 Oct 18 |
385.00000 +0.00 |
392.01 | 383.50 | 387.00 | 133,950 |
| 02 Oct 18 |
385.00000 +6.00 |
389.50 | 380.00 | 383.00 | 100,326 |
| 01 Oct 18 |
379.00000 +2.00 |
381.58 | 376.47 | 380.00 | 54,334 |
| 28 Sep 18 |
377.00000 +5.50 |
383.00 | 370.50 | 375.50 | 85,842 |
| 27 Sep 18 |
371.50000 +2.50 |
377.00 | 370.50 | 372.50 | 31,658 |
| 26 Sep 18 |
369.00000 -1.50 |
379.00 | 366.00 | 372.50 | 68,484 |
| 25 Sep 18 |
370.50000 -0.50 |
381.50 | 370.00 | 373.50 | 129,199 |
| 24 Sep 18 |
371.00000 +1.00 |
381.00 | 370.00 | 376.50 | 117,939 |
| 21 Sep 18 |
370.00000 -12.00 |
383.50 | 367.00 | 383.50 | 499,330 |
| 20 Sep 18 |
382.00000 +7.00 |
382.00 | 368.20 | 378.00 | 201,613 |
| 19 Sep 18 |
375.00000 -1.50 |
379.50 | 374.00 | 379.50 | 260,980 |
| 18 Sep 18 |
376.50000 +1.00 |
379.50 | 375.00 | 377.50 | 315,147 |
| 17 Sep 18 |
375.50000 +7.50 |
377.50 | 366.91 | 369.00 | 229,490 |
| 14 Sep 18 |
368.00000 +23.00 |
369.00 | 348.00 | 348.00 | 392,473 |
| 13 Sep 18 |
345.00000 +1.00 |
347.32 | 344.42 | 345.50 | 253,034 |
| 12 Sep 18 |
344.00000 +3.00 |
348.00 | 338.00 | 338.00 | 62,090 |
| 11 Sep 18 |
341.00000 +1.50 |
345.32 | 338.00 | 339.00 | 69,424 |
| 10 Sep 18 |
339.50000 -17.50 |
358.50 | 339.00 | 358.50 | 103,323 |
| 07 Sep 18 |
357.00000 +10.50 |
357.00 | 345.21 | 346.00 | 64,461 |
| 06 Sep 18 |
346.50000 -9.50 |
352.00 | 346.50 | 349.00 | 51,737 |
| 05 Sep 18 |
356.00000 +9.00 |
356.00 | 346.00 | 346.00 | 43,263 |
| 04 Sep 18 |
347.00000 -2.00 |
352.00 | 347.00 | 351.00 | 175,880 |
| 03 Sep 18 |
349.00000 -3.50 |
353.00 | 349.00 | 353.00 | 26,978 |
| 31 Aug 18 |
352.50000 -1.50 |
357.00 | 350.00 | 354.50 | 198,089 |
| 30 Aug 18 |
354.00000 -2.00 |
358.26 | 353.00 | 358.00 | 24,991 |
| 29 Aug 18 |
356.00000 +6.00 |
357.72 | 350.00 | 350.00 | 28,210 |
| 28 Aug 18 |
350.00000 +0.00 |
359.00 | 350.00 | 352.00 | 40,954 |
| 24 Aug 18 |
350.00000 -7.00 |
359.00 | 349.00 | 359.00 | 63,039 |
| 23 Aug 18 |
357.00000 +0.50 |
357.00 | 354.00 | 355.00 | 47,178 |
| 22 Aug 18 |
356.50000 +0.50 |
357.15 | 353.00 | 353.00 | 27,346 |
| 21 Aug 18 |
356.00000 +8.50 |
360.00 | 347.50 | 347.50 | 122,752 |
| 20 Aug 18 |
347.50000 +1.50 |
347.50 | 341.40 | 345.00 | 109,350 |
| 17 Aug 18 |
346.00000 +1.50 |
346.50 | 340.00 | 340.00 | 38,465 |
| 16 Aug 18 |
344.50000 -7.00 |
351.50 | 340.50 | 345.50 | 96,730 |
| 15 Aug 18 |
351.50000 +0.50 |
353.00 | 348.15 | 351.00 | 46,217 |
| 14 Aug 18 |
351.00000 +1.50 |
353.50 | 348.00 | 350.00 | 71,544 |
| 13 Aug 18 |
349.50000 -0.50 |
353.75 | 345.50 | 345.50 | 77,914 |
| 10 Aug 18 |
350.00000 +5.00 |
354.50 | 345.50 | 352.50 | 82,973 |
| 09 Aug 18 |
345.00000 +3.00 |
348.50 | 341.00 | 341.50 | 69,310 |
| 08 Aug 18 |
342.00000 +2.00 |
346.00 | 338.00 | 346.00 | 64,375 |
| 07 Aug 18 |
340.00000 +1.00 |
343.00 | 336.00 | 339.50 | 120,801 |
| 06 Aug 18 |
339.00000 -2.50 |
344.00 | 335.00 | 335.00 | 46,965 |
| 03 Aug 18 |
341.50000 +1.50 |
342.50 | 336.50 | 339.00 | 30,880 |
| 02 Aug 18 |
340.00000 -2.00 |
342.50 | 336.00 | 339.00 | 134,459 |
| 01 Aug 18 |
342.00000 +5.00 |
350.00 | 337.50 | 339.00 | 1,165,593 |
| 31 Jul 18 |
337.00000 -8.50 |
347.00 | 336.00 | 347.00 | 134,526 |
| 30 Jul 18 |
345.50000 +1.00 |
346.50 | 343.75 | 345.50 | 469,128 |
| 27 Jul 18 |
344.50000 +0.50 |
350.40 | 342.50 | 348.00 | 50,907 |
| 26 Jul 18 |
344.00000 -2.00 |
346.00 | 343.00 | 345.50 | 108,040 |
| 25 Jul 18 |
346.00000 -4.00 |
352.50 | 345.00 | 346.50 | 99,527 |
| 24 Jul 18 |
350.00000 -1.50 |
353.00 | 348.00 | 350.00 | 89,911 |
| 23 Jul 18 |
351.50000 +4.00 |
353.50 | 345.80 | 348.00 | 219,006 |
| 20 Jul 18 |
347.50000 +1.50 |
353.06 | 343.50 | 349.00 | 95,636 |
| 19 Jul 18 |
346.00000 -1.00 |
353.50 | 343.00 | 343.00 | 51,248 |
| 18 Jul 18 |
347.00000 +0.00 |
350.00 | 346.00 | 349.50 | 38,407 |
| 17 Jul 18 |
347.00000 -6.00 |
351.50 | 346.00 | 350.00 | 57,082 |
| 16 Jul 18 |
353.00000 +2.50 |
358.00 | 350.00 | 358.00 | 92,532 |
| 13 Jul 18 |
350.50000 -5.00 |
361.00 | 350.50 | 359.50 | 78,231 |
| 12 Jul 18 |
355.50000 +0.50 |
361.00 | 353.50 | 361.00 | 33,715 |
| 11 Jul 18 |
355.00000 -4.00 |
361.00 | 355.00 | 355.50 | 31,165 |
| 10 Jul 18 |
359.00000 +2.50 |
361.50 | 357.00 | 359.50 | 129,675 |
| 09 Jul 18 |
356.50000 -5.00 |
362.44 | 356.00 | 356.00 | 40,738 |
| 06 Jul 18 |
361.50000 +0.00 |
367.38 | 359.50 | 367.00 | 99,633 |
| 05 Jul 18 |
361.50000 -2.50 |
367.00 | 359.50 | 359.50 | 26,304 |
| 04 Jul 18 |
364.00000 +2.00 |
364.50 | 359.50 | 359.50 | 13,573 |
| 03 Jul 18 |
362.00000 -2.00 |
370.00 | 360.62 | 370.00 | 66,442 |
| 02 Jul 18 |
364.00000 -1.00 |
367.00 | 363.00 | 366.00 | 49,644 |
| 29 Jun 18 |
365.00000 +0.00 |
370.02 | 364.50 | 364.50 | 50,488 |
| 28 Jun 18 |
365.00000 +2.00 |
368.50 | 362.50 | 365.00 | 55,096 |
| 27 Jun 18 |
363.00000 -7.00 |
371.00 | 362.00 | 370.00 | 56,811 |
| 26 Jun 18 |
370.00000 +6.50 |
370.00 | 362.00 | 367.50 | 83,098 |
| 25 Jun 18 |
363.50000 -9.00 |
373.00 | 362.00 | 373.00 | 727,701 |
| 22 Jun 18 |
372.50000 +17.50 |
372.50 | 346.88 | 359.00 | 188,407 |
| 21 Jun 18 |
355.00000 +1.50 |
359.58 | 351.02 | 351.50 | 165,575 |
| 20 Jun 18 |
353.50000 +13.50 |
353.50 | 340.00 | 340.00 | 347,439 |
| 19 Jun 18 |
340.00000 -2.00 |
344.50 | 340.00 | 342.50 | 91,894 |
| 18 Jun 18 |
342.00000 +5.00 |
343.63 | 340.00 | 341.00 | 29,739 |
| 15 Jun 18 |
337.00000 +7.00 |
346.00 | 333.75 | 339.50 | 217,597 |
| 14 Jun 18 |
330.00000 -1.50 |
340.00 | 327.00 | 340.00 | 46,747 |
| 13 Jun 18 |
331.50000 -4.00 |
339.50 | 330.50 | 339.50 | 62,141 |
| 12 Jun 18 |
335.50000 +3.50 |
339.50 | 332.00 | 334.50 | 106,669 |
| 11 Jun 18 |
332.00000 +2.50 |
335.00 | 331.50 | 333.50 | 30,113 |
| 08 Jun 18 |
329.50000 +0.00 |
335.00 | 321.88 | 329.00 | 103,205 |
| 07 Jun 18 |
329.50000 +9.50 |
329.50 | 321.50 | 328.00 | 40,908 |
| 06 Jun 18 |
320.00000 +3.50 |
323.00 | 319.00 | 319.00 | 83,316 |
| 05 Jun 18 |
316.50000 +0.00 |
320.50 | 315.00 | 315.50 | 165,158 |
| 04 Jun 18 |
316.50000 -3.50 |
324.00 | 316.50 | 323.50 | 54,020 |
| 01 Jun 18 |
320.00000 -1.00 |
331.17 | 318.00 | 320.00 | 40,512 |
| 31 May 18 |
321.00000 +1.00 |
326.00 | 320.00 | 320.00 | 30,298 |
| 30 May 18 |
320.00000 -11.00 |
332.50 | 320.00 | 331.00 | 39,983 |
| 29 May 18 |
331.00000 +0.00 |
333.00 | 331.00 | 331.00 | 13,865 |
| 25 May 18 |
331.00000 -0.50 |
334.24 | 329.00 | 330.50 | 31,356 |
| 24 May 18 |
331.50000 +1.00 |
334.50 | 329.50 | 329.50 | 90,457 |
| 23 May 18 |
330.50000 +1.50 |
332.50 | 329.50 | 331.50 | 62,748 |
| 22 May 18 |
329.00000 -4.00 |
334.50 | 329.00 | 331.50 | 168,970 |
| 21 May 18 |
333.00000 +0.50 |
334.61 | 332.00 | 333.50 | 14,820 |
| 18 May 18 |
332.50000 +2.50 |
334.30 | 329.00 | 331.50 | 192,222 |
| 17 May 18 |
330.00000 -4.00 |
333.00 | 328.50 | 328.50 | 27,193 |
| 16 May 18 |
334.00000 +2.00 |
334.50 | 324.00 | 329.00 | 182,918 |
| 15 May 18 |
332.00000 -1.50 |
333.13 | 330.00 | 331.50 | 33,516 |
| 14 May 18 |
333.50000 +1.50 |
335.00 | 328.00 | 334.50 | 39,904 |
| 11 May 18 |
332.00000 -3.00 |
335.00 | 328.00 | 335.00 | 86,349 |
| 10 May 18 |
335.00000 +5.00 |
335.00 | 326.00 | 330.00 | 36,699 |
| 09 May 18 |
330.00000 +1.00 |
330.00 | 325.00 | 328.00 | 247,702 |
| 08 May 18 |
329.00000 +5.00 |
330.00 | 320.01 | 329.00 | 76,110 |
| 04 May 18 |
324.00000 +0.50 |
325.63 | 321.25 | 325.00 | 109,290 |
| 03 May 18 |
323.50000 +6.50 |
325.00 | 317.00 | 317.00 | 111,622 |
| 02 May 18 |
317.00000 -11.00 |
328.50 | 316.50 | 327.50 | 191,047 |
| 01 May 18 |
328.00000 +4.50 |
331.00 | 324.00 | 324.00 | 91,216 |
| 30 Apr 18 |
323.50000 +2.50 |
328.00 | 319.00 | 328.00 | 62,611 |
| 27 Apr 18 |
321.00000 +1.00 |
328.99 | 318.00 | 319.00 | 105,984 |
| 26 Apr 18 |
320.00000 -7.00 |
328.00 | 320.00 | 322.00 | 87,025 |
| 25 Apr 18 |
327.00000 +0.00 |
328.50 | 323.50 | 327.00 | 234,452 |
| 24 Apr 18 |
327.00000 -1.50 |
330.00 | 327.00 | 329.50 | 72,280 |
| 23 Apr 18 |
328.50000 -1.00 |
332.50 | 327.00 | 330.50 | 84,890 |
| 20 Apr 18 |
329.50000 -3.00 |
339.50 | 329.50 | 339.50 | 112,857 |
| 19 Apr 18 |
332.50000 +0.00 |
337.00 | 331.00 | 333.50 | 384,571 |
| 18 Apr 18 |
332.50000 +1.50 |
338.50 | 331.00 | 338.50 | 50,672 |
| 17 Apr 18 |
331.00000 -3.50 |
340.00 | 331.00 | 339.50 | 112,703 |
| 16 Apr 18 |
334.50000 +2.50 |
345.00 | 334.50 | 341.00 | 235,145 |
| 13 Apr 18 |
332.00000 -11.00 |
346.00 | 332.00 | 346.00 | 139,287 |
| 12 Apr 18 |
343.00000 -3.50 |
345.50 | 343.00 | 345.50 | 42,354 |
| 11 Apr 18 |
346.50000 +5.50 |
346.50 | 339.50 | 346.00 | 68,979 |
| 10 Apr 18 |
341.00000 +3.50 |
344.50 | 339.00 | 343.50 | 88,664 |
| 09 Apr 18 |
337.50000 +2.50 |
341.50 | 329.50 | 329.50 | 195,395 |
| 06 Apr 18 |
335.00000 +2.00 |
338.00 | 330.64 | 335.50 | 75,300 |
| 05 Apr 18 |
333.00000 +3.00 |
337.00 | 323.75 | 333.00 | 122,776 |
| 04 Apr 18 |
330.00000 -2.00 |
331.50 | 324.37 | 331.50 | 62,090 |
| 03 Apr 18 |
332.00000 +9.00 |
332.00 | 322.50 | 325.00 | 249,545 |
| 29 Mar 18 |
323.00000 -11.50 |
340.00 | 323.00 | 333.00 | 109,434 |
| 28 Mar 18 |
334.50000 -0.50 |
340.00 | 333.50 | 340.00 | 66,133 |
| 27 Mar 18 |
335.00000 +4.50 |
337.85 | 330.57 | 332.50 | 127,187 |
| 26 Mar 18 |
330.50000 -10.00 |
345.00 | 330.00 | 345.00 | 135,972 |
| 23 Mar 18 |
340.50000 -1.00 |
343.50 | 338.50 | 339.00 | 90,454 |
| 22 Mar 18 |
341.50000 -3.50 |
350.00 | 340.50 | 350.00 | 236,994 |
| 21 Mar 18 |
345.00000 -0.50 |
350.00 | 341.00 | 350.00 | 107,224 |
| 20 Mar 18 |
345.50000 +0.00 |
350.00 | 341.00 | 350.00 | 46,554 |
| 19 Mar 18 |
345.50000 -1.50 |
358.00 | 343.50 | 358.00 | 52,430 |
| 16 Mar 18 |
347.00000 -3.00 |
353.00 | 347.00 | 353.00 | 147,552 |
| 15 Mar 18 |
350.00000 +0.00 |
354.40 | 348.50 | 350.00 | 199,770 |
| 14 Mar 18 |
350.00000 +2.00 |
353.00 | 348.00 | 350.00 | 212,219 |
| 13 Mar 18 |
348.00000 -2.00 |
349.00 | 345.00 | 346.50 | 289,753 |
| 12 Mar 18 |
350.00000 +5.00 |
350.00 | 337.50 | 337.50 | 118,782 |
| 09 Mar 18 |
345.00000 +1.00 |
348.50 | 341.00 | 348.50 | 62,687 |
| 08 Mar 18 |
344.00000 +1.00 |
349.31 | 336.50 | 341.50 | 204,815 |
| 07 Mar 18 |
343.00000 +0.50 |
350.50 | 341.00 | 347.00 | 50,018 |
| 06 Mar 18 |
342.50000 -4.50 |
354.50 | 338.00 | 354.50 | 55,008 |
| 05 Mar 18 |
347.00000 -4.00 |
357.90 | 343.50 | 349.50 | 47,026 |
| 02 Mar 18 |
351.00000 -2.50 |
359.50 | 346.93 | 355.50 | 138,091 |
| 01 Mar 18 |
353.50000 +8.00 |
353.50 | 343.50 | 345.00 | 50,065 |
| 28 Feb 18 |
345.50000 +6.50 |
349.50 | 341.96 | 344.00 | 88,758 |
| 27 Feb 18 |
339.00000 -7.00 |
351.50 | 335.00 | 347.50 | 250,385 |
| 26 Feb 18 |
346.00000 -8.00 |
356.00 | 346.00 | 350.50 | 54,796 |
| 23 Feb 18 |
354.00000 -1.50 |
358.37 | 347.50 | 347.50 | 263,018 |
| 22 Feb 18 |
355.50000 -4.50 |
359.50 | 347.50 | 358.50 | 95,404 |
| 21 Feb 18 |
360.00000 +10.50 |
360.00 | 349.50 | 357.00 | 125,417 |
| 20 Feb 18 |
349.50000 -3.50 |
355.00 | 348.50 | 353.00 | 578,462 |
| 19 Feb 18 |
353.00000 -2.00 |
355.61 | 347.50 | 355.00 | 95,477 |
| 16 Feb 18 |
355.00000 +0.00 |
357.00 | 353.30 | 357.00 | 624,477 |
| 15 Feb 18 |
355.00000 +2.50 |
355.00 | 341.00 | 353.50 | 114,118 |
| 14 Feb 18 |
352.50000 +3.50 |
353.50 | 343.06 | 353.50 | 49,913 |
| 13 Feb 18 |
349.00000 +4.00 |
350.00 | 340.00 | 346.00 | 524,427 |
| 12 Feb 18 |
345.00000 -9.50 |
354.50 | 338.76 | 354.50 | 248,783 |
| 09 Feb 18 |
354.50000 +4.00 |
354.50 | 340.50 | 347.00 | 59,565 |
| 08 Feb 18 |
350.50000 -5.50 |
356.13 | 344.00 | 354.50 | 60,426 |
| 07 Feb 18 |
356.00000 +11.50 |
356.00 | 345.27 | 350.00 | 77,735 |
| 06 Feb 18 |
344.50000 -4.00 |
349.50 | 337.50 | 345.50 | 309,147 |
| 05 Feb 18 |
348.50000 -11.50 |
360.00 | 345.24 | 353.50 | 112,529 |
| 02 Feb 18 |
360.00000 +3.50 |
360.00 | 354.00 | 358.50 | 33,136 |
| 01 Feb 18 |
356.50000 +1.50 |
359.00 | 353.50 | 359.00 | 207,622 |
| 31 Jan 18 |
355.00000 -9.50 |
364.63 | 351.00 | 362.50 | 404,563 |
| 30 Jan 18 |
364.50000 -4.00 |
373.00 | 362.50 | 366.00 | 144,892 |
| 29 Jan 18 |
368.50000 -3.50 |
378.18 | 366.00 | 373.00 | 249,319 |
| 26 Jan 18 |
372.00000 -15.00 |
389.44 | 370.00 | 386.50 | 72,960 |
| 25 Jan 18 |
387.00000 +3.50 |
388.00 | 378.50 | 378.50 | 71,719 |
| 24 Jan 18 |
383.50000 -2.50 |
386.00 | 381.50 | 383.50 | 26,657 |
| 23 Jan 18 |
386.00000 +0.00 |
386.50 | 381.06 | 386.00 | 41,335 |
| 22 Jan 18 |
386.00000 +6.50 |
387.00 | 376.00 | 386.50 | 39,347 |
| 19 Jan 18 |
379.50000 +0.00 |
380.00 | 376.50 | 380.00 | 18,622 |
| 18 Jan 18 |
379.50000 -6.50 |
385.40 | 378.17 | 381.00 | 2,592,335 |
| 17 Jan 18 |
386.00000 +0.50 |
387.00 | 381.00 | 387.00 | 254,756 |
| 16 Jan 18 |
385.50000 -1.50 |
388.00 | 381.09 | 388.00 | 65,374 |
| 15 Jan 18 |
387.00000 +3.50 |
387.00 | 378.50 | 386.50 | 492,673 |
| 12 Jan 18 |
383.50000 +13.50 |
390.00 | 368.50 | 368.50 | 211,866 |
| 11 Jan 18 |
370.00000 +1.00 |
370.00 | 366.00 | 366.00 | 966,403 |
| 10 Jan 18 |
369.00000 -1.00 |
370.50 | 366.00 | 370.00 | 176,298 |
| 09 Jan 18 |
370.00000 +3.00 |
371.50 | 367.59 | 368.50 | 861,838 |
| 08 Jan 18 |
367.00000 -2.00 |
370.00 | 365.50 | 370.00 | 179,942 |
| 05 Jan 18 |
369.00000 -0.50 |
370.98 | 367.50 | 370.00 | 131,376 |
| 04 Jan 18 |
369.50000 +0.00 |
372.00 | 365.00 | 372.00 | 166,548 |
| 03 Jan 18 |
369.50000 -0.50 |
370.00 | 368.00 | 370.00 | 152,351 |
| 02 Jan 18 |
370.00000 +2.00 |
370.00 | 365.88 | 370.00 | 103,546 |
| 29 Dec 17 |
368.00000 -0.75 |
370.00 | 368.00 | 368.25 | 23,224 |
| 28 Dec 17 |
368.75000 -1.25 |
370.00 | 367.00 | 370.00 | 67,524 |
| 27 Dec 17 |
370.00000 +0.00 |
372.00 | 368.75 | 372.00 | 25,131 |
| 22 Dec 17 |
370.00000 -1.00 |
372.00 | 368.00 | 371.00 | 31,336 |
| 21 Dec 17 |
371.00000 +1.00 |
371.75 | 365.00 | 371.50 | 107,199 |
| 20 Dec 17 |
370.00000 +4.25 |
371.50 | 365.00 | 365.00 | 608,071 |
| 19 Dec 17 |
365.75000 -2.75 |
370.00 | 364.25 | 370.00 | 66,841 |
| 18 Dec 17 |
368.50000 +12.50 |
370.00 | 355.25 | 355.25 | 139,554 |
| 15 Dec 17 |
356.00000 +0.00 |
368.00 | 353.25 | 360.00 | 455,262 |
| 14 Dec 17 |
356.00000 +3.50 |
356.75 | 350.25 | 353.00 | 92,651 |
| 13 Dec 17 |
352.50000 +5.00 |
355.75 | 341.50 | 341.50 | 57,596 |
| 12 Dec 17 |
347.50000 +2.75 |
347.50 | 344.00 | 345.00 | 22,555 |
| 11 Dec 17 |
344.75000 -10.75 |
356.75 | 341.25 | 356.75 | 63,206 |
| 08 Dec 17 |
355.50000 +8.00 |
355.50 | 347.00 | 349.00 | 116,342 |
| 07 Dec 17 |
347.50000 -8.25 |
357.00 | 347.50 | 357.00 | 45,361 |
| 06 Dec 17 |
355.75000 +1.25 |
357.00 | 347.00 | 348.00 | 59,726 |
| 05 Dec 17 |
354.50000 -1.50 |
357.00 | 347.00 | 357.00 | 44,976 |
| 04 Dec 17 |
356.00000 +11.00 |
356.00 | 348.00 | 348.00 | 30,821 |
| 01 Dec 17 |
345.00000 +1.50 |
348.00 | 343.50 | 345.50 | 222,271 |
| 30 Nov 17 |
343.50000 -6.25 |
350.25 | 343.00 | 345.50 | 47,628 |
| 29 Nov 17 |
349.75000 +10.75 |
350.00 | 340.75 | 349.50 | 40,389 |
| 28 Nov 17 |
339.00000 -8.25 |
353.50 | 338.00 | 348.75 | 79,135 |
| 27 Nov 17 |
347.25000 -3.50 |
357.75 | 345.25 | 357.75 | 136,750 |
| 24 Nov 17 |
350.75000 -2.75 |
357.25 | 348.00 | 356.50 | 46,153 |
| 23 Nov 17 |
353.50000 -4.25 |
357.25 | 347.00 | 357.00 | 62,100 |
| 22 Nov 17 |
357.75000 +14.75 |
358.00 | 343.50 | 346.75 | 435,594 |
| 21 Nov 17 |
343.00000 -1.75 |
345.75 | 340.75 | 345.00 | 181,636 |
| 20 Nov 17 |
344.75000 +1.75 |
349.75 | 340.00 | 349.75 | 82,701 |
| 17 Nov 17 |
343.00000 -5.00 |
357.75 | 340.00 | 357.75 | 121,516 |
| 16 Nov 17 |
348.00000 -2.00 |
357.75 | 346.25 | 357.75 | 62,918 |
| 15 Nov 17 |
350.00000 -6.50 |
357.75 | 345.54 | 357.75 | 38,907 |
| 14 Nov 17 |
356.50000 +3.00 |
358.00 | 348.29 | 357.75 | 48,023 |
| 13 Nov 17 |
353.50000 -3.25 |
363.25 | 347.25 | 363.25 | 95,277 |
| 10 Nov 17 |
356.75000 +0.75 |
359.75 | 355.00 | 355.00 | 171,522 |
| 09 Nov 17 |
356.00000 -3.50 |
357.00 | 354.50 | 357.00 | 42,905 |
| 08 Nov 17 |
359.50000 -0.50 |
365.00 | 352.00 | 352.25 | 421,514 |
| 07 Nov 17 |
360.00000 -5.00 |
361.42 | 358.00 | 360.00 | 207,996 |
| 06 Nov 17 |
365.00000 +12.25 |
365.00 | 354.14 | 354.50 | 60,155 |
| 03 Nov 17 |
352.75000 -12.25 |
367.75 | 348.08 | 367.75 | 65,437 |
| 02 Nov 17 |
365.00000 +0.00 |
367.52 | 358.00 | 360.00 | 126,850 |
| 01 Nov 17 |
365.00000 +10.00 |
367.63 | 352.75 | 359.75 | 157,487 |
| 31 Oct 17 |
355.00000 -4.50 |
359.75 | 348.75 | 358.00 | 74,376 |
| 30 Oct 17 |
359.50000 +8.25 |
359.50 | 352.50 | 356.25 | 43,295 |
| 27 Oct 17 |
351.25000 -6.50 |
364.25 | 350.25 | 359.00 | 99,726 |
| 26 Oct 17 |
357.75000 +7.25 |
359.00 | 352.72 | 352.75 | 44,502 |
| 25 Oct 17 |
350.50000 -16.00 |
370.00 | 349.00 | 369.75 | 373,221 |
| 24 Oct 17 |
366.50000 +0.50 |
366.50 | 363.00 | 365.75 | 51,932 |
| 23 Oct 17 |
366.00000 -3.75 |
370.00 | 365.50 | 369.25 | 30,454 |
| 20 Oct 17 |
369.75000 +8.75 |
370.00 | 352.25 | 352.25 | 707,391 |
| 19 Oct 17 |
361.00000 +2.00 |
364.75 | 356.38 | 364.75 | 36,693 |
| 18 Oct 17 |
359.00000 +2.00 |
365.00 | 355.00 | 357.00 | 105,471 |
| 17 Oct 17 |
357.00000 -5.50 |
365.00 | 355.50 | 361.25 | 89,666 |
| 16 Oct 17 |
362.50000 +3.25 |
362.50 | 347.25 | 347.25 | 93,557 |
| 13 Oct 17 |
359.25000 +9.00 |
359.75 | 351.00 | 359.75 | 131,021 |
| 12 Oct 17 |
350.25000 -2.25 |
356.75 | 347.25 | 347.25 | 120,749 |
| 11 Oct 17 |
352.50000 +7.50 |
358.00 | 348.25 | 349.75 | 54,732 |
| 10 Oct 17 |
345.00000 +0.75 |
350.00 | 344.00 | 344.00 | 61,559 |
| 09 Oct 17 |
344.25000 +1.00 |
347.20 | 343.25 | 345.00 | 203,817 |
| 06 Oct 17 |
343.25000 -5.25 |
357.75 | 343.25 | 357.75 | 92,112 |
| 05 Oct 17 |
348.50000 -8.00 |
358.00 | 345.25 | 353.00 | 55,313 |
| 04 Oct 17 |
356.50000 +8.50 |
360.00 | 348.00 | 348.00 | 69,633 |
| 03 Oct 17 |
348.00000 +1.25 |
351.75 | 342.00 | 351.75 | 31,377 |
| 02 Oct 17 |
346.75000 -5.00 |
352.00 | 345.75 | 352.00 | 37,545 |
| 29 Sep 17 |
351.75000 +7.00 |
351.75 | 344.25 | 349.75 | 148,884 |
| 28 Sep 17 |
344.75000 +0.75 |
350.00 | 340.00 | 350.00 | 40,783 |
| 27 Sep 17 |
344.00000 +0.25 |
346.25 | 337.25 | 337.25 | 399,957 |
| 26 Sep 17 |
343.75000 +1.75 |
349.75 | 338.75 | 349.75 | 171,557 |
| 25 Sep 17 |
342.00000 +1.00 |
347.25 | 338.75 | 338.75 | 171,333 |
| 22 Sep 17 |
341.00000 -3.00 |
349.75 | 337.75 | 337.75 | 83,218 |
| 21 Sep 17 |
344.00000 +0.25 |
347.75 | 337.00 | 345.00 | 61,418 |
| 20 Sep 17 |
343.75000 +0.25 |
349.25 | 339.50 | 349.00 | 90,278 |
| 19 Sep 17 |
343.50000 -0.50 |
353.00 | 340.00 | 340.00 | 187,869 |
| 18 Sep 17 |
344.00000 +7.00 |
344.75 | 338.44 | 340.00 | 105,592 |
| 15 Sep 17 |
337.00000 +6.25 |
339.56 | 331.05 | 336.00 | 214,079 |
| 14 Sep 17 |
330.75000 +2.75 |
334.19 | 325.46 | 330.00 | 43,323 |
| 13 Sep 17 |
328.00000 -5.25 |
336.25 | 325.00 | 336.25 | 25,823 |
| 12 Sep 17 |
333.25000 +3.50 |
335.00 | 330.25 | 334.00 | 104,052 |
| 11 Sep 17 |
329.75000 +11.75 |
331.50 | 312.83 | 317.50 | 336,484 |
| 08 Sep 17 |
318.00000 +8.25 |
318.00 | 305.00 | 317.75 | 85,372 |
| 07 Sep 17 |
309.75000 +4.25 |
313.00 | 305.00 | 305.00 | 34,704 |
| 06 Sep 17 |
305.50000 -2.00 |
317.50 | 305.00 | 317.50 | 41,669 |
| 05 Sep 17 |
307.50000 -10.25 |
319.59 | 307.50 | 310.00 | 39,533 |
| 04 Sep 17 |
317.75000 -5.00 |
323.75 | 309.50 | 322.50 | 54,771 |
| 01 Sep 17 |
322.75000 -7.25 |
330.00 | 318.60 | 326.25 | 130,784 |
| 31 Aug 17 |
330.00000 +7.25 |
330.00 | 320.50 | 322.50 | 161,355 |
| 30 Aug 17 |
322.75000 +6.75 |
322.75 | 317.50 | 319.00 | 39,657 |
| 29 Aug 17 |
316.00000 +6.75 |
319.50 | 310.50 | 316.00 | 342,532 |
| 25 Aug 17 |
309.25000 -16.75 |
325.50 | 306.00 | 321.00 | 83,483 |
| 24 Aug 17 |
326.00000 +15.00 |
326.00 | 310.50 | 317.75 | 61,163 |
| 23 Aug 17 |
311.00000 -12.25 |
328.00 | 308.25 | 327.75 | 64,574 |
| 22 Aug 17 |
323.25000 -2.00 |
328.00 | 321.00 | 327.75 | 58,680 |
| 21 Aug 17 |
325.25000 +4.50 |
326.00 | 320.50 | 325.75 | 44,291 |
| 18 Aug 17 |
320.75000 +0.75 |
322.00 | 316.90 | 321.75 | 74,368 |
| 17 Aug 17 |
320.00000 -1.75 |
326.12 | 320.00 | 325.75 | 59,606 |
| 16 Aug 17 |
321.75000 -2.00 |
327.50 | 319.75 | 323.50 | 61,865 |
| 15 Aug 17 |
323.75000 +5.00 |
325.00 | 316.64 | 320.00 | 49,830 |
| 14 Aug 17 |
318.75000 +2.00 |
327.00 | 315.50 | 327.00 | 49,995 |
| 11 Aug 17 |
316.75000 -4.25 |
326.75 | 315.25 | 326.75 | 63,000 |
| 10 Aug 17 |
321.00000 -3.50 |
329.75 | 316.00 | 329.75 | 99,988 |
| 09 Aug 17 |
324.50000 -1.50 |
328.00 | 319.00 | 323.25 | 82,438 |
| 08 Aug 17 |
326.00000 -2.50 |
331.00 | 325.00 | 331.00 | 186,062 |
| 07 Aug 17 |
328.50000 +8.00 |
330.00 | 320.69 | 322.50 | 123,047 |
| 04 Aug 17 |
320.50000 +0.50 |
324.25 | 317.00 | 324.25 | 293,701 |
| 03 Aug 17 |
320.00000 -7.50 |
330.00 | 320.00 | 328.00 | 180,228 |
| 02 Aug 17 |
327.50000 +3.50 |
333.00 | 315.00 | 316.75 | 87,535 |
| 01 Aug 17 |
324.00000 +6.25 |
324.25 | 317.25 | 320.00 | 46,125 |
| 31 Jul 17 |
317.75000 +2.00 |
319.95 | 312.95 | 314.50 | 63,807 |
| 28 Jul 17 |
315.75000 -0.25 |
318.00 | 313.52 | 314.50 | 39,862 |
| 27 Jul 17 |
316.00000 +4.50 |
317.80 | 305.00 | 305.00 | 65,946 |
| 26 Jul 17 |
311.50000 +12.25 |
311.50 | 300.91 | 304.25 | 83,908 |
| 25 Jul 17 |
299.25000 +2.25 |
303.00 | 293.89 | 294.75 | 102,716 |
| 24 Jul 17 |
297.00000 +12.00 |
297.06 | 290.00 | 294.50 | 245,545 |
| 21 Jul 17 |
285.00000 -0.75 |
285.31 | 280.15 | 283.00 | 112,734 |
| 20 Jul 17 |
285.75000 +0.00 |
288.50 | 283.79 | 288.50 | 95,459 |
| 19 Jul 17 |
285.75000 -0.75 |
290.00 | 283.00 | 286.75 | 165,749 |
| 18 Jul 17 |
286.50000 -9.00 |
295.00 | 286.25 | 295.00 | 59,351 |
| 17 Jul 17 |
295.50000 -4.25 |
297.25 | 293.00 | 297.00 | 51,839 |
| 14 Jul 17 |
299.75000 +0.25 |
300.00 | 299.50 | 299.50 | 72,470 |
| 13 Jul 17 |
299.50000 -0.25 |
300.50 | 299.48 | 299.50 | 31,233 |
| 12 Jul 17 |
299.75000 +4.75 |
301.25 | 295.50 | 296.00 | 41,880 |
| 11 Jul 17 |
295.00000 -1.00 |
299.75 | 295.00 | 299.75 | 31,697 |
| 10 Jul 17 |
296.00000 -7.50 |
304.50 | 296.00 | 304.50 | 100,725 |
| 07 Jul 17 |
303.50000 +1.75 |
303.75 | 301.75 | 302.25 | 6,234 |
| 06 Jul 17 |
301.75000 +4.25 |
309.75 | 299.00 | 309.75 | 121,774 |
| 05 Jul 17 |
297.50000 -5.50 |
308.75 | 297.50 | 302.00 | 36,284 |
| 04 Jul 17 |
303.00000 +1.00 |
306.25 | 300.75 | 301.50 | 21,529 |
| 03 Jul 17 |
302.00000 -6.00 |
308.25 | 301.25 | 307.25 | 39,058 |
| 30 Jun 17 |
308.00000 +4.25 |
308.25 | 300.00 | 300.50 | 40,735 |
| 29 Jun 17 |
303.75000 +0.75 |
308.25 | 302.50 | 305.25 | 38,630 |
| 28 Jun 17 |
303.00000 -6.00 |
312.00 | 302.75 | 311.25 | 59,495 |
| 27 Jun 17 |
309.00000 +2.00 |
311.75 | 306.50 | 306.75 | 55,326 |
| 26 Jun 17 |
307.00000 -0.50 |
308.00 | 306.25 | 307.50 | 86,145 |
| 23 Jun 17 |
307.50000 +1.00 |
316.75 | 305.25 | 316.75 | 52,637 |
| 22 Jun 17 |
306.50000 -0.25 |
310.50 | 305.25 | 308.75 | 77,539 |
| 21 Jun 17 |
306.75000 -3.25 |
312.00 | 306.75 | 311.75 | 75,028 |
| 20 Jun 17 |
310.00000 -4.25 |
316.75 | 310.00 | 316.75 | 36,245 |
| 19 Jun 17 |
314.25000 +4.25 |
314.75 | 310.00 | 313.75 | 44,103 |
| 16 Jun 17 |
310.00000 +6.50 |
319.75 | 303.75 | 306.25 | 295,533 |
| 15 Jun 17 |
303.50000 +2.50 |
306.25 | 299.50 | 304.75 | 223,933 |
| 14 Jun 17 |
301.00000 +1.50 |
302.25 | 293.00 | 293.00 | 167,202 |
| 13 Jun 17 |
299.50000 -0.25 |
300.00 | 292.50 | 292.50 | 69,474 |
| 12 Jun 17 |
299.75000 -0.25 |
300.00 | 292.00 | 300.00 | 25,513 |
| 09 Jun 17 |
300.00000 +0.00 |
305.00 | 297.50 | 305.00 | 138,340 |
| 08 Jun 17 |
300.00000 +5.00 |
302.25 | 298.00 | 302.25 | 62,101 |
| 07 Jun 17 |
295.00000 +1.25 |
297.75 | 294.50 | 295.00 | 124,477 |
| 06 Jun 17 |
293.75000 -8.25 |
308.00 | 293.75 | 308.00 | 345,715 |
| 05 Jun 17 |
302.00000 -3.75 |
312.73 | 302.00 | 309.50 | 58,448 |
| 02 Jun 17 |
305.75000 -2.50 |
312.25 | 305.00 | 311.00 | 46,269 |
| 01 Jun 17 |
308.25000 -0.25 |
314.00 | 305.25 | 314.00 | 66,763 |
| 31 May 17 |
308.50000 +2.25 |
313.75 | 305.50 | 305.75 | 69,498 |
| 30 May 17 |
306.25000 +0.75 |
309.25 | 302.67 | 306.25 | 66,231 |
| 26 May 17 |
305.50000 -8.25 |
320.50 | 305.00 | 320.50 | 128,432 |
| 25 May 17 |
313.75000 -7.25 |
320.50 | 313.75 | 318.50 | 142,527 |
| 24 May 17 |
321.00000 -0.50 |
327.00 | 320.25 | 327.00 | 33,620 |
| 23 May 17 |
321.50000 -1.50 |
326.75 | 320.25 | 324.50 | 30,282 |
| 22 May 17 |
323.00000 +0.00 |
326.75 | 318.25 | 326.50 | 65,048 |
| 19 May 17 |
323.00000 +2.00 |
327.00 | 321.25 | 327.00 | 64,274 |
| 18 May 17 |
321.00000 -5.00 |
327.00 | 318.00 | 318.00 | 19,244 |
| 17 May 17 |
326.00000 +1.50 |
327.00 | 321.32 | 325.00 | 61,468 |
| 16 May 17 |
324.50000 +0.50 |
326.50 | 321.88 | 324.00 | 79,886 |
| 15 May 17 |
324.00000 +5.00 |
324.00 | 321.75 | 322.50 | 49,622 |
| 12 May 17 |
319.00000 -2.00 |
322.25 | 317.75 | 321.00 | 15,053 |
| 11 May 17 |
321.00000 +2.25 |
321.00 | 317.75 | 319.00 | 52,798 |
| 10 May 17 |
318.75000 +0.25 |
320.00 | 316.81 | 317.00 | 35,528 |
| 09 May 17 |
318.50000 -2.50 |
321.44 | 318.25 | 319.25 | 87,196 |
| 08 May 17 |
321.00000 +3.25 |
322.00 | 314.38 | 315.75 | 46,345 |
| 05 May 17 |
317.75000 -0.75 |
320.00 | 315.10 | 316.25 | 123,500 |
| 04 May 17 |
318.50000 -1.25 |
320.00 | 311.25 | 315.25 | 83,092 |
| 03 May 17 |
319.75000 +1.50 |
322.00 | 318.00 | 320.00 | 61,343 |
| 02 May 17 |
318.25000 -6.75 |
325.00 | 318.00 | 324.75 | 316,478 |
| 28 Apr 17 |
325.00000 +0.00 |
327.38 | 321.75 | 325.50 | 24,043 |
| 27 Apr 17 |
325.00000 -1.00 |
327.00 | 323.00 | 327.00 | 182,519 |
| 26 Apr 17 |
326.00000 +1.00 |
328.25 | 322.75 | 322.75 | 208,251 |
| 25 Apr 17 |
325.00000 +6.50 |
325.00 | 319.00 | 322.00 | 75,099 |
| 24 Apr 17 |
318.50000 +1.50 |
321.00 | 317.00 | 320.00 | 65,476 |
| 21 Apr 17 |
317.00000 -1.50 |
319.50 | 316.25 | 317.50 | 86,027 |
| 20 Apr 17 |
318.50000 -0.50 |
320.00 | 317.45 | 318.50 | 239,878 |
| 19 Apr 17 |
319.00000 +1.00 |
320.00 | 316.50 | 318.50 | 62,311 |
| 18 Apr 17 |
318.00000 -4.00 |
322.75 | 317.75 | 321.50 | 75,986 |
| 13 Apr 17 |
322.00000 -0.75 |
323.75 | 320.00 | 322.50 | 487,916 |
| 12 Apr 17 |
322.75000 +3.00 |
325.00 | 320.00 | 320.00 | 561,150 |
| 11 Apr 17 |
319.75000 +5.00 |
321.50 | 312.83 | 314.75 | 94,898 |
| 10 Apr 17 |
314.75000 +0.25 |
319.00 | 312.00 | 312.00 | 203,409 |
| 07 Apr 17 |
314.50000 -1.00 |
317.00 | 312.00 | 315.00 | 377,506 |
| 06 Apr 17 |
315.50000 -0.25 |
319.00 | 312.00 | 319.00 | 95,519 |
| 05 Apr 17 |
315.75000 -4.75 |
320.50 | 312.00 | 319.00 | 51,795 |
| 04 Apr 17 |
320.50000 +5.50 |
320.50 | 308.50 | 316.00 | 373,361 |
| 03 Apr 17 |
315.00000 +0.25 |
316.00 | 310.75 | 313.00 | 52,531 |
| 31 Mar 17 |
314.75000 +8.25 |
314.75 | 304.00 | 311.00 | 221,106 |
| 30 Mar 17 |
306.50000 -2.75 |
311.00 | 301.00 | 307.00 | 36,623 |
| 29 Mar 17 |
309.25000 -0.25 |
309.25 | 301.50 | 301.50 | 54,548 |
| 28 Mar 17 |
309.50000 +4.50 |
309.50 | 289.75 | 301.25 | 61,180 |
| 27 Mar 17 |
305.00000 +8.25 |
305.00 | 289.75 | 295.50 | 59,592 |
| 24 Mar 17 |
296.75000 +2.50 |
300.00 | 287.00 | 287.00 | 63,121 |
| 23 Mar 17 |
294.25000 -10.75 |
307.75 | 290.25 | 304.25 | 171,569 |
| 22 Mar 17 |
305.00000 -3.00 |
309.51 | 303.00 | 307.00 | 169,191 |
| 21 Mar 17 |
308.00000 -4.75 |
315.00 | 306.15 | 313.25 | 204,325 |
| 20 Mar 17 |
312.75000 +5.75 |
314.75 | 306.31 | 312.75 | 78,897 |
| 17 Mar 17 |
307.00000 -8.50 |
318.00 | 304.00 | 318.00 | 122,568 |
| 16 Mar 17 |
315.50000 -0.75 |
322.25 | 312.98 | 316.25 | 22,429 |
| 15 Mar 17 |
316.25000 -2.50 |
322.00 | 314.50 | 315.00 | 120,042 |
| 14 Mar 17 |
318.75000 +3.25 |
325.00 | 318.00 | 325.00 | 520,623 |
| 13 Mar 17 |
315.50000 -4.00 |
325.00 | 313.50 | 324.75 | 56,533 |
| 10 Mar 17 |
319.50000 -1.50 |
323.25 | 308.87 | 322.00 | 44,823 |
| 09 Mar 17 |
321.00000 +5.75 |
322.00 | 311.00 | 312.25 | 43,754 |
| 08 Mar 17 |
315.25000 -2.00 |
320.25 | 310.00 | 315.00 | 50,145 |
| 07 Mar 17 |
317.25000 +5.75 |
318.00 | 312.50 | 317.50 | 58,898 |
| 06 Mar 17 |
311.50000 +2.50 |
312.25 | 308.25 | 310.00 | 138,385 |
| 03 Mar 17 |
309.00000 -4.25 |
318.00 | 308.75 | 318.00 | 53,398 |
| 02 Mar 17 |
313.25000 -1.00 |
314.75 | 309.00 | 309.00 | 50,333 |
| 01 Mar 17 |
314.25000 +2.75 |
315.25 | 310.00 | 314.50 | 22,477 |
| 28 Feb 17 |
311.50000 -1.75 |
313.75 | 310.00 | 313.75 | 32,313 |
| 27 Feb 17 |
313.25000 -1.00 |
317.00 | 310.50 | 312.25 | 31,498 |
| 24 Feb 17 |
314.25000 +0.50 |
318.00 | 313.23 | 314.75 | 18,373 |
| 23 Feb 17 |
313.75000 -1.25 |
315.58 | 312.25 | 315.25 | 68,101 |
| 22 Feb 17 |
315.00000 -0.75 |
317.00 | 315.00 | 317.00 | 38,096 |
| 21 Feb 17 |
315.75000 -3.25 |
323.02 | 315.75 | 319.25 | 144,263 |
| 20 Feb 17 |
319.00000 -2.75 |
323.75 | 319.00 | 320.25 | 111,449 |
| 17 Feb 17 |
321.75000 -1.25 |
325.50 | 321.25 | 322.00 | 94,472 |
| 16 Feb 17 |
323.00000 +0.50 |
332.00 | 320.72 | 332.00 | 90,818 |
| 15 Feb 17 |
322.50000 -2.50 |
326.00 | 322.00 | 326.00 | 103,657 |
| 14 Feb 17 |
325.00000 -5.00 |
328.02 | 322.00 | 322.00 | 47,717 |
| 13 Feb 17 |
330.00000 -3.00 |
335.00 | 322.64 | 335.00 | 252,624 |
| 10 Feb 17 |
333.00000 +6.75 |
335.00 | 322.58 | 324.00 | 81,658 |
| 09 Feb 17 |
326.25000 +1.25 |
338.00 | 323.50 | 328.00 | 338,981 |
| 08 Feb 17 |
325.00000 +1.25 |
327.00 | 317.96 | 323.25 | 57,515 |
| 07 Feb 17 |
323.75000 -0.25 |
325.00 | 319.85 | 324.50 | 68,419 |
| 06 Feb 17 |
324.00000 +6.00 |
324.50 | 312.49 | 320.00 | 811,202 |
| 03 Feb 17 |
318.00000 +2.25 |
318.00 | 315.00 | 317.00 | 38,097 |
| 02 Feb 17 |
315.75000 -3.75 |
318.27 | 312.50 | 317.00 | 35,310 |
| 01 Feb 17 |
319.50000 +0.25 |
322.75 | 315.75 | 319.00 | 49,672 |
| 31 Jan 17 |
319.25000 -2.00 |
321.75 | 311.50 | 321.75 | 53,428 |
| 30 Jan 17 |
321.25000 +4.00 |
321.75 | 311.50 | 316.50 | 43,188 |
| 27 Jan 17 |
317.25000 +3.75 |
320.00 | 309.43 | 318.00 | 19,629 |
| 26 Jan 17 |
313.50000 +2.00 |
315.00 | 307.88 | 310.00 | 367,967 |
| 25 Jan 17 |
311.50000 -3.25 |
318.00 | 306.75 | 318.00 | 39,837 |
| 24 Jan 17 |
314.75000 +4.00 |
315.04 | 307.00 | 315.00 | 97,021 |
| 23 Jan 17 |
310.75000 -11.25 |
325.81 | 308.80 | 323.00 | 126,787 |
| 20 Jan 17 |
322.00000 +1.75 |
323.50 | 318.21 | 323.50 | 21,813 |
| 19 Jan 17 |
320.25000 -7.50 |
330.75 | 320.00 | 330.75 | 87,849 |
| 18 Jan 17 |
327.75000 +4.00 |
332.00 | 317.50 | 329.75 | 168,751 |
| 17 Jan 17 |
323.75000 -1.75 |
329.25 | 322.50 | 329.25 | 46,440 |
| 16 Jan 17 |
325.50000 -2.25 |
330.75 | 316.00 | 320.00 | 47,543 |
| 13 Jan 17 |
327.75000 +9.75 |
329.00 | 317.75 | 324.00 | 89,339 |
| 12 Jan 17 |
318.00000 +0.75 |
324.00 | 317.41 | 323.75 | 51,516 |
| 11 Jan 17 |
317.25000 -4.00 |
324.00 | 314.00 | 322.50 | 88,532 |
| 10 Jan 17 |
321.25000 +7.25 |
322.25 | 313.90 | 315.00 | 66,480 |
| 09 Jan 17 |
314.00000 +2.50 |
315.00 | 308.33 | 314.75 | 71,963 |
| 06 Jan 17 |
311.50000 +0.00 |
315.00 | 308.48 | 315.00 | 133,727 |
| 05 Jan 17 |
311.50000 +1.50 |
315.00 | 308.25 | 315.00 | 56,311 |
| 04 Jan 17 |
310.00000 +2.75 |
315.00 | 306.61 | 315.00 | 30,455 |
| 03 Jan 17 |
307.25000 -2.93 |
315.00 | 306.65 | 315.00 | 104,335 |
| 30 Dec 16 |
310.17999 +0.93 |
313.50 | 310.18 | 313.50 | 3,380 |
| 29 Dec 16 |
309.25000 -0.50 |
313.50 | 306.43 | 313.50 | 10,743 |
| 28 Dec 16 |
309.75000 -0.25 |
313.50 | 307.87 | 313.50 | 31,324 |
| 23 Dec 16 |
310.00000 +0.25 |
311.00 | 307.91 | 310.00 | 22,760 |
| 22 Dec 16 |
309.75000 -1.25 |
310.75 | 307.50 | 310.75 | 6,152 |
| 21 Dec 16 |
311.00000 +0.25 |
312.50 | 307.08 | 310.75 | 76,756 |
| 20 Dec 16 |
310.75000 -0.25 |
312.00 | 310.00 | 311.75 | 98,490 |
| 19 Dec 16 |
311.00000 +4.00 |
312.00 | 304.50 | 311.25 | 40,384 |
| 16 Dec 16 |
307.00000 -1.00 |
312.00 | 306.97 | 310.00 | 684,391 |
| 15 Dec 16 |
308.00000 +3.75 |
309.75 | 300.00 | 300.00 | 845,533 |
| 14 Dec 16 |
304.25000 +8.75 |
305.00 | 296.55 | 300.00 | 843,658 |
| 13 Dec 16 |
295.50000 +6.75 |
297.00 | 288.76 | 291.75 | 389,672 |
| 12 Dec 16 |
288.75000 +4.00 |
291.00 | 286.75 | 287.00 | 96,748 |
| 09 Dec 16 |
284.75000 +9.75 |
288.00 | 276.75 | 282.00 | 292,813 |
| 08 Dec 16 |
275.00000 -1.25 |
280.50 | 275.00 | 280.50 | 174,295 |
| 07 Dec 16 |
276.25000 -1.25 |
281.25 | 275.00 | 275.00 | 72,752 |
| 06 Dec 16 |
277.50000 -1.50 |
280.00 | 273.50 | 278.75 | 35,101 |
| 05 Dec 16 |
279.00000 +1.75 |
279.50 | 275.00 | 275.00 | 81,743 |
| 02 Dec 16 |
277.25000 -3.25 |
281.25 | 275.25 | 281.25 | 40,397 |
| 01 Dec 16 |
280.50000 +4.00 |
281.25 | 276.50 | 279.00 | 169,131 |
| 30 Nov 16 |
276.50000 -1.50 |
278.75 | 274.00 | 278.75 | 374,569 |
| 29 Nov 16 |
278.00000 +3.50 |
278.00 | 274.00 | 274.75 | 40,462 |
| 28 Nov 16 |
274.50000 +1.25 |
274.75 | 270.56 | 274.00 | 213,581 |
| 25 Nov 16 |
273.25000 +0.75 |
277.25 | 270.75 | 272.00 | 87,376 |
| 24 Nov 16 |
272.50000 -3.75 |
275.00 | 272.00 | 275.00 | 275,613 |
| 23 Nov 16 |
276.25000 +2.75 |
277.00 | 272.25 | 274.00 | 64,040 |
| 22 Nov 16 |
273.50000 -2.50 |
278.00 | 270.25 | 274.25 | 189,617 |
| 21 Nov 16 |
276.00000 +1.50 |
278.00 | 269.00 | 277.50 | 76,557 |
| 18 Nov 16 |
274.50000 +1.25 |
277.00 | 265.25 | 265.25 | 33,889 |
| 17 Nov 16 |
273.25000 -0.75 |
277.00 | 273.25 | 275.00 | 93,473 |
| 16 Nov 16 |
274.00000 +5.75 |
275.00 | 266.04 | 269.50 | 248,792 |
| 15 Nov 16 |
268.25000 +0.25 |
270.00 | 261.25 | 270.00 | 91,673 |
| 14 Nov 16 |
268.00000 +3.50 |
270.00 | 259.68 | 266.00 | 139,065 |
| 11 Nov 16 |
264.50000 +5.75 |
264.75 | 253.00 | 253.75 | 103,035 |
| 10 Nov 16 |
258.75000 +3.00 |
264.75 | 253.04 | 258.00 | 40,936 |
| 09 Nov 16 |
255.75000 +0.00 |
257.00 | 243.83 | 248.00 | 219,355 |
| 08 Nov 16 |
255.75000 -1.50 |
260.00 | 255.00 | 255.00 | 50,826 |
| 07 Nov 16 |
257.25000 +3.00 |
258.00 | 248.31 | 255.00 | 73,144 |
| 04 Nov 16 |
254.25000 +2.25 |
254.50 | 249.50 | 253.50 | 104,071 |
| 03 Nov 16 |
252.00000 -4.00 |
255.25 | 249.28 | 250.25 | 141,459 |
| 02 Nov 16 |
256.00000 +12.00 |
256.00 | 247.00 | 248.00 | 109,682 |
| 01 Nov 16 |
244.00000 +5.00 |
245.00 | 227.25 | 227.25 | 51,981 |
| 31 Oct 16 |
239.00000 +4.25 |
240.00 | 231.00 | 231.00 | 69,346 |
| 28 Oct 16 |
234.75000 +3.50 |
237.00 | 227.00 | 234.00 | 92,929 |
| 27 Oct 16 |
231.25000 +10.25 |
232.00 | 225.53 | 232.00 | 94,897 |
| 26 Oct 16 |
221.00000 -3.25 |
233.75 | 221.00 | 233.75 | 159,837 |
| 25 Oct 16 |
224.25000 -4.50 |
230.44 | 223.25 | 229.75 | 120,435 |
| 24 Oct 16 |
228.75000 -0.50 |
232.84 | 228.25 | 230.50 | 58,946 |
| 21 Oct 16 |
229.25000 -5.00 |
234.00 | 227.25 | 230.75 | 93,995 |
| 20 Oct 16 |
234.25000 +3.00 |
243.00 | 234.25 | 237.25 | 420,862 |
| 19 Oct 16 |
231.25000 +0.25 |
231.50 | 227.56 | 231.25 | 310,700 |
| 18 Oct 16 |
231.00000 +1.50 |
231.50 | 228.81 | 229.75 | 79,198 |
| 17 Oct 16 |
229.50000 -1.75 |
230.00 | 223.50 | 226.00 | 220,591 |
| 14 Oct 16 |
231.25000 +0.75 |
231.75 | 227.25 | 230.25 | 75,743 |
| 13 Oct 16 |
230.50000 -4.50 |
241.00 | 230.50 | 240.00 | 226,516 |
| 12 Oct 16 |
235.00000 -0.25 |
238.13 | 234.00 | 234.00 | 12,996 |
| 11 Oct 16 |
235.25000 +2.25 |
236.00 | 232.25 | 232.25 | 124,345 |
| 10 Oct 16 |
233.00000 +0.00 |
236.00 | 232.25 | 235.00 | 18,469 |
| 07 Oct 16 |
233.00000 +0.75 |
240.52 | 232.50 | 235.50 | 116,996 |
| 06 Oct 16 |
232.25000 -5.75 |
245.25 | 232.25 | 245.25 | 88,248 |
| 05 Oct 16 |
238.00000 -7.25 |
254.50 | 237.00 | 254.50 | 36,682 |
| 04 Oct 16 |
245.25000 -2.00 |
254.50 | 244.36 | 247.75 | 77,204 |
| 03 Oct 16 |
247.25000 -1.50 |
253.75 | 241.75 | 241.75 | 10,748 |
| 30 Sep 16 |
248.75000 +1.50 |
251.25 | 244.00 | 251.00 | 82,587 |
| 29 Sep 16 |
247.25000 +1.00 |
250.59 | 243.69 | 247.00 | 45,457 |
| 28 Sep 16 |
246.25000 +7.50 |
248.00 | 241.13 | 247.50 | 18,730 |
| 27 Sep 16 |
238.75000 -9.25 |
251.42 | 238.75 | 248.00 | 95,312 |
| 26 Sep 16 |
248.00000 -2.00 |
254.00 | 248.00 | 250.00 | 36,279 |
| 23 Sep 16 |
250.00000 +0.00 |
254.00 | 250.00 | 252.00 | 104,562 |
| 22 Sep 16 |
250.00000 -1.50 |
253.50 | 250.00 | 251.50 | 153,419 |
| 21 Sep 16 |
251.50000 -0.75 |
255.00 | 251.44 | 252.75 | 35,921 |
| 20 Sep 16 |
252.25000 -1.50 |
257.50 | 252.25 | 255.00 | 67,333 |
| 19 Sep 16 |
253.75000 -1.25 |
257.08 | 252.77 | 254.00 | 1,769 |
| 16 Sep 16 |
255.00000 -3.75 |
256.00 | 251.25 | 254.75 | 560,497 |
| 15 Sep 16 |
258.75000 +0.75 |
260.00 | 253.38 | 259.75 | 58,588 |
| 14 Sep 16 |
258.00000 +3.00 |
260.75 | 253.76 | 260.75 | 119,853 |
| 13 Sep 16 |
255.00000 +3.25 |
259.71 | 250.00 | 250.00 | 95,464 |
| 12 Sep 16 |
251.75000 -0.25 |
255.50 | 246.75 | 247.00 | 36,961 |
| 09 Sep 16 |
252.00000 +2.00 |
255.00 | 247.93 | 255.00 | 40,349 |
| 08 Sep 16 |
250.00000 +0.75 |
255.00 | 245.65 | 247.50 | 129,193 |
| 07 Sep 16 |
249.25000 +0.25 |
251.75 | 245.00 | 245.00 | 11,156 |
| 06 Sep 16 |
249.00000 -3.00 |
255.88 | 247.50 | 252.00 | 34,106 |
| 05 Sep 16 |
252.00000 +2.25 |
257.85 | 250.00 | 255.00 | 24,956 |
| 02 Sep 16 |
249.75000 -0.25 |
260.00 | 244.94 | 257.75 | 184,350 |
| 01 Sep 16 |
250.00000 +3.00 |
258.25 | 241.00 | 258.25 | 396,882 |
| 31 Aug 16 |
247.00000 -0.50 |
255.14 | 246.00 | 246.00 | 89,289 |
| 30 Aug 16 |
247.50000 -6.75 |
253.75 | 246.25 | 246.25 | 30,285 |
| 26 Aug 16 |
254.25000 -1.75 |
260.00 | 242.81 | 251.75 | 145,483 |
| 25 Aug 16 |
256.00000 +0.50 |
260.00 | 253.00 | 253.00 | 7,399 |
| 24 Aug 16 |
255.50000 +0.50 |
262.25 | 250.25 | 255.00 | 81,147 |
| 23 Aug 16 |
255.00000 +5.25 |
257.75 | 247.70 | 251.00 | 712,586 |
| 22 Aug 16 |
249.75000 +4.25 |
252.00 | 246.00 | 249.75 | 38,716 |
| 19 Aug 16 |
245.50000 +0.25 |
255.00 | 245.50 | 254.50 | 26,938 |
| 18 Aug 16 |
245.25000 -5.00 |
258.75 | 245.00 | 258.75 | 27,571 |
| 17 Aug 16 |
250.25000 -1.75 |
255.00 | 248.25 | 254.75 | 68,966 |
| 16 Aug 16 |
252.00000 +1.75 |
259.75 | 248.00 | 259.75 | 19,133 |
| 15 Aug 16 |
250.25000 +2.00 |
260.00 | 248.75 | 260.00 | 118,143 |
| 12 Aug 16 |
248.25000 +3.00 |
260.00 | 248.00 | 260.00 | 44,172 |
| 11 Aug 16 |
245.25000 -5.75 |
260.00 | 245.00 | 245.00 | 34,680 |
| 10 Aug 16 |
251.00000 -1.25 |
260.00 | 245.00 | 245.00 | 22,408 |
| 09 Aug 16 |
252.25000 +4.25 |
255.50 | 245.00 | 245.00 | 38,922 |
| 08 Aug 16 |
248.00000 -1.50 |
263.25 | 248.00 | 259.75 | 82,784 |
| 05 Aug 16 |
249.50000 -0.50 |
260.00 | 249.50 | 260.00 | 27,652 |
| 04 Aug 16 |
250.00000 -2.50 |
260.00 | 250.00 | 255.00 | 44,435 |
| 03 Aug 16 |
252.50000 -11.25 |
265.00 | 251.00 | 253.00 | 137,233 |
| 02 Aug 16 |
263.75000 +5.25 |
263.75 | 254.40 | 257.50 | 9,791 |
| 01 Aug 16 |
258.50000 +1.25 |
261.53 | 255.26 | 259.00 | 15,840 |
| 29 Jul 16 |
257.25000 +2.50 |
259.64 | 253.25 | 253.25 | 860,763 |
| 28 Jul 16 |
254.75000 -1.25 |
262.37 | 253.00 | 256.25 | 375,551 |
| 27 Jul 16 |
256.00000 +0.25 |
262.00 | 255.00 | 259.00 | 571,076 |
| 26 Jul 16 |
255.75000 -2.75 |
265.00 | 253.25 | 253.25 | 141,710 |
| 25 Jul 16 |
258.50000 +4.25 |
259.00 | 255.00 | 258.75 | 51,770 |
| 22 Jul 16 |
254.25000 -8.50 |
265.00 | 254.25 | 257.00 | 25,504 |
| 21 Jul 16 |
262.75000 +12.50 |
263.00 | 247.00 | 252.00 | 124,459 |
| 20 Jul 16 |
250.25000 +5.25 |
252.00 | 245.00 | 245.00 | 84,837 |
| 19 Jul 16 |
245.00000 +2.00 |
251.75 | 245.00 | 245.00 | 49,537 |
| 18 Jul 16 |
243.00000 +3.00 |
251.00 | 242.00 | 251.00 | 69,266 |
| 15 Jul 16 |
240.00000 +2.50 |
248.00 | 229.75 | 235.25 | 44,903 |
| 14 Jul 16 |
237.50000 +1.00 |
238.50 | 226.81 | 236.50 | 39,203 |
| 13 Jul 16 |
236.50000 +1.50 |
245.59 | 235.00 | 238.50 | 109,949 |
| 12 Jul 16 |
235.00000 +5.25 |
238.84 | 226.30 | 238.50 | 129,187 |
| 11 Jul 16 |
229.75000 -13.25 |
243.06 | 227.00 | 235.00 | 117,281 |
| 08 Jul 16 |
243.00000 -1.25 |
246.75 | 235.00 | 238.00 | 22,994 |
| 07 Jul 16 |
244.25000 +1.50 |
245.25 | 236.88 | 245.00 | 30,695 |
| 06 Jul 16 |
242.75000 -19.75 |
257.25 | 242.75 | 257.25 | 34,913 |
| 05 Jul 16 |
262.50000 -2.50 |
267.50 | 258.25 | 267.50 | 5,965 |
| 04 Jul 16 |
265.00000 +15.50 |
265.00 | 249.38 | 254.00 | 29,578 |
| 01 Jul 16 |
249.50000 +0.75 |
250.50 | 244.50 | 244.75 | 23,938 |
| 30 Jun 16 |
248.75000 +11.75 |
250.00 | 239.81 | 240.00 | 31,025 |
| 29 Jun 16 |
237.00000 +1.75 |
244.75 | 234.50 | 235.00 | 82,620 |
| 28 Jun 16 |
235.25000 -23.00 |
269.50 | 233.50 | 265.00 | 134,456 |
| 27 Jun 16 |
258.25000 -32.25 |
288.50 | 256.75 | 288.50 | 55,673 |
| 24 Jun 16 |
290.50000 -31.00 |
310.00 | 280.00 | 295.00 | 92,328 |
| 23 Jun 16 |
321.50000 +8.25 |
325.00 | 307.00 | 315.00 | 37,113 |
| 22 Jun 16 |
313.25000 +10.50 |
315.00 | 301.75 | 310.00 | 95,535 |
| 21 Jun 16 |
302.75000 +0.75 |
305.00 | 299.00 | 305.00 | 29,751 |
| 20 Jun 16 |
302.00000 +6.50 |
305.00 | 286.51 | 305.00 | 39,858 |
| 17 Jun 16 |
295.50000 +5.25 |
301.75 | 287.00 | 291.00 | 167,348 |
| 16 Jun 16 |
290.25000 -9.00 |
313.50 | 290.25 | 311.25 | 56,101 |
| 15 Jun 16 |
299.25000 -2.25 |
313.50 | 291.25 | 313.50 | 61,548 |
| 14 Jun 16 |
301.50000 -14.00 |
330.00 | 291.95 | 330.00 | 81,633 |
| 13 Jun 16 |
315.50000 -6.00 |
324.68 | 315.50 | 318.25 | 20,039 |
| 10 Jun 16 |
321.50000 -29.50 |
330.00 | 286.80 | 315.00 | 116,511 |
| 09 Jun 16 |
351.00000 +0.00 |
351.00 | 345.25 | 351.00 | 43,099 |
| 08 Jun 16 |
351.00000 +3.50 |
351.00 | 347.25 | 350.50 | 8,861 |
| 07 Jun 16 |
347.50000 -0.50 |
354.25 | 340.25 | 354.25 | 9,505 |
| 06 Jun 16 |
348.00000 -2.00 |
352.00 | 340.00 | 343.00 | 26,507 |
| 03 Jun 16 |
350.00000 +5.00 |
355.00 | 339.15 | 345.00 | 67,865 |
| 02 Jun 16 |
345.00000 +7.00 |
345.00 | 327.00 | 327.00 | 35,816 |
| 01 Jun 16 |
338.00000 +10.50 |
338.00 | 320.25 | 329.50 | 25,706 |
| 31 May 16 |
327.50000 +5.75 |
328.00 | 324.89 | 328.00 | 19,941 |
| 27 May 16 |
321.75000 -0.75 |
325.00 | 318.50 | 323.00 | 322,692 |
| 26 May 16 |
322.50000 +0.50 |
325.00 | 314.25 | 314.25 | 211,205 |
| 25 May 16 |
322.00000 +2.00 |
322.00 | 318.19 | 318.50 | 204,079 |
| 24 May 16 |
320.00000 -8.25 |
330.00 | 317.00 | 326.00 | 76,166 |
| 23 May 16 |
328.25000 -5.25 |
330.00 | 326.50 | 328.00 | 45,354 |
| 20 May 16 |
333.50000 +3.50 |
333.50 | 328.90 | 333.50 | 20,608 |
| 19 May 16 |
330.00000 -0.75 |
336.00 | 330.00 | 332.00 | 65,526 |
| 18 May 16 |
330.75000 -3.00 |
338.00 | 329.00 | 337.00 | 94,788 |
| 17 May 16 |
333.75000 +2.00 |
337.00 | 331.80 | 335.00 | 37,874 |
| 16 May 16 |
331.75000 -3.00 |
335.00 | 328.25 | 333.00 | 112,536 |
| 13 May 16 |
334.75000 -2.00 |
337.75 | 332.53 | 337.75 | 50,321 |
| 12 May 16 |
336.75000 -1.25 |
345.00 | 330.31 | 340.00 | 33,329 |
| 11 May 16 |
338.00000 +0.00 |
338.00 | 336.00 | 338.00 | 48,182 |
| 10 May 16 |
338.00000 +0.00 |
340.00 | 335.50 | 337.00 | 257,648 |
| 09 May 16 |
338.00000 +2.25 |
345.00 | 337.00 | 337.00 | 79,006 |
| 06 May 16 |
335.75000 -6.00 |
345.00 | 334.75 | 345.00 | 24,545 |
| 05 May 16 |
341.75000 +1.75 |
341.75 | 336.44 | 339.75 | 8,877 |
| 04 May 16 |
340.00000 -1.25 |
344.50 | 338.25 | 344.50 | 72,731 |
| 03 May 16 |
341.25000 +1.25 |
341.75 | 335.50 | 336.00 | 459,518 |
| 29 Apr 16 |
340.00000 +2.00 |
340.00 | 330.25 | 330.25 | 69,252 |
| 28 Apr 16 |
338.00000 -5.00 |
342.75 | 333.00 | 336.00 | 27,432 |
| 27 Apr 16 |
343.00000 +4.00 |
347.00 | 335.25 | 345.00 | 23,029 |
| 26 Apr 16 |
339.00000 -3.00 |
345.00 | 336.00 | 345.00 | 22,578 |
| 25 Apr 16 |
342.00000 -3.00 |
344.00 | 340.00 | 340.25 | 38,661 |
| 22 Apr 16 |
345.00000 +12.00 |
345.00 | 333.25 | 333.25 | 63,777 |
| 21 Apr 16 |
333.00000 +5.00 |
337.00 | 318.25 | 318.25 | 45,615 |
| 20 Apr 16 |
328.00000 +4.00 |
328.00 | 318.75 | 322.00 | 61,326 |
| 19 Apr 16 |
324.00000 +3.75 |
324.00 | 320.00 | 323.00 | 6,299 |
| 18 Apr 16 |
320.25000 -2.25 |
321.50 | 314.60 | 321.50 | 17,818 |
| 15 Apr 16 |
322.50000 +4.75 |
322.50 | 317.00 | 317.00 | 77,809 |
| 14 Apr 16 |
317.75000 +2.75 |
319.50 | 314.75 | 315.00 | 279,246 |
| 13 Apr 16 |
315.00000 -2.00 |
315.90 | 307.50 | 307.50 | 197,557 |
| 12 Apr 16 |
317.00000 +5.00 |
317.00 | 307.00 | 307.00 | 75,995 |
| 11 Apr 16 |
312.00000 -5.00 |
317.00 | 312.00 | 317.00 | 28,540 |
| 08 Apr 16 |
317.00000 +0.00 |
317.00 | 314.81 | 317.00 | 103,210 |
| 07 Apr 16 |
317.00000 +1.00 |
317.00 | 315.25 | 315.50 | 87,795 |
| 06 Apr 16 |
316.00000 -0.50 |
317.00 | 305.00 | 317.00 | 214,851 |
| 05 Apr 16 |
316.50000 +2.00 |
316.50 | 311.42 | 313.50 | 10,204 |
| 04 Apr 16 |
314.50000 +2.50 |
317.00 | 303.00 | 303.00 | 44,683 |
| 01 Apr 16 |
312.00000 -1.75 |
317.00 | 308.00 | 317.00 | 13,102 |
| 31 Mar 16 |
313.75000 +1.75 |
317.00 | 306.00 | 308.00 | 10,022 |
| 30 Mar 16 |
312.00000 -5.50 |
317.22 | 303.00 | 310.00 | 47,387 |
| 29 Mar 16 |
317.50000 +7.50 |
319.50 | 310.00 | 316.25 | 62,073 |
| 24 Mar 16 |
310.00000 -5.00 |
315.00 | 310.00 | 314.75 | 56,293 |
| 23 Mar 16 |
315.00000 +3.00 |
315.00 | 303.75 | 312.50 | 65,377 |
| 22 Mar 16 |
312.00000 -0.25 |
314.00 | 310.50 | 314.00 | 5,034 |
| 21 Mar 16 |
312.25000 +5.00 |
315.00 | 307.60 | 315.00 | 77,197 |
| 18 Mar 16 |
307.25000 -3.75 |
315.00 | 301.25 | 315.00 | 68,294 |
| 17 Mar 16 |
311.00000 +3.75 |
312.00 | 308.50 | 310.00 | 241,997 |
| 16 Mar 16 |
307.25000 -2.00 |
315.00 | 307.25 | 315.00 | 26,364 |
| 15 Mar 16 |
309.25000 +8.25 |
310.00 | 300.00 | 305.00 | 13,391 |
| 14 Mar 16 |
301.00000 +6.00 |
303.25 | 296.30 | 299.50 | 128,464 |
| 11 Mar 16 |
295.00000 +5.00 |
300.00 | 291.01 | 300.00 | 103,165 |
| 10 Mar 16 |
290.00000 -10.00 |
304.76 | 290.00 | 295.00 | 35,783 |
| 09 Mar 16 |
300.00000 -8.50 |
305.00 | 298.94 | 302.00 | 7,640 |
| 08 Mar 16 |
308.50000 +4.00 |
309.00 | 299.37 | 307.50 | 4,714 |
| 07 Mar 16 |
304.50000 +0.50 |
309.00 | 300.61 | 309.00 | 13,050 |
| 04 Mar 16 |
304.00000 +3.50 |
309.75 | 298.00 | 309.75 | 22,730 |
| 03 Mar 16 |
300.50000 +5.00 |
301.00 | 293.50 | 293.50 | 55,711 |
| 02 Mar 16 |
295.50000 -7.00 |
304.00 | 295.00 | 302.00 | 26,029 |
| 01 Mar 16 |
302.50000 -6.00 |
305.00 | 297.50 | 304.75 | 157,057 |
| 29 Feb 16 |
308.50000 +13.50 |
308.50 | 292.05 | 300.00 | 110,638 |
| 26 Feb 16 |
295.00000 +1.25 |
297.50 | 295.00 | 295.00 | 3,345 |
| 25 Feb 16 |
293.75000 +1.50 |
297.75 | 290.00 | 292.00 | 80,431 |
| 24 Feb 16 |
292.25000 -5.25 |
294.08 | 290.50 | 292.00 | 7,230 |
| 23 Feb 16 |
297.50000 +3.00 |
299.50 | 292.00 | 295.50 | 55,230 |
| 22 Feb 16 |
294.50000 +2.25 |
297.00 | 289.31 | 290.00 | 29,438 |
| 19 Feb 16 |
292.25000 -3.75 |
298.21 | 290.00 | 293.00 | 289,932 |
| 18 Feb 16 |
296.00000 -2.00 |
301.50 | 295.00 | 298.00 | 182,774 |
| 17 Feb 16 |
298.00000 +1.50 |
304.10 | 293.75 | 297.00 | 43,382 |
| 16 Feb 16 |
296.50000 +1.50 |
300.00 | 295.50 | 298.00 | 12,581 |
| 15 Feb 16 |
295.00000 -1.25 |
305.00 | 295.00 | 305.00 | 8,544 |
| 12 Feb 16 |
296.25000 -7.75 |
312.75 | 296.25 | 312.75 | 37,739 |
| 11 Feb 16 |
304.00000 -3.25 |
310.00 | 299.79 | 310.00 | 23,770 |
| 10 Feb 16 |
307.25000 +5.50 |
310.00 | 305.00 | 310.00 | 123,828 |
| 09 Feb 16 |
301.75000 -9.25 |
307.00 | 301.00 | 301.00 | 22,913 |
| 08 Feb 16 |
311.00000 +0.25 |
311.00 | 303.88 | 311.00 | 7,656 |
| 05 Feb 16 |
310.75000 +14.25 |
310.75 | 295.00 | 295.00 | 19,219 |
| 04 Feb 16 |
296.50000 -10.75 |
310.00 | 295.00 | 310.00 | 36,889 |
| 03 Feb 16 |
307.25000 +2.50 |
308.50 | 302.25 | 308.50 | 15,934 |
| 02 Feb 16 |
304.75000 -3.25 |
312.00 | 300.00 | 312.00 | 19,337 |
| 01 Feb 16 |
308.00000 +0.25 |
312.00 | 300.00 | 312.00 | 50,695 |
| 29 Jan 16 |
307.75000 +8.25 |
312.00 | 301.00 | 301.50 | 98,835 |
| 28 Jan 16 |
299.50000 +2.50 |
307.50 | 299.10 | 307.50 | 69,024 |
| 27 Jan 16 |
297.00000 +0.00 |
303.00 | 297.00 | 300.00 | 828,835 |
| 26 Jan 16 |
297.00000 +0.00 |
300.00 | 292.50 | 300.00 | 20,434 |
| 25 Jan 16 |
297.00000 -0.50 |
310.00 | 294.00 | 307.75 | 123,081 |
| 22 Jan 16 |
297.50000 -1.75 |
305.00 | 290.00 | 305.00 | 58,440 |
| 21 Jan 16 |
299.25000 +8.75 |
305.00 | 290.50 | 305.00 | 25,107 |
| 20 Jan 16 |
290.50000 -8.00 |
310.00 | 290.00 | 310.00 | 18,199 |
| 19 Jan 16 |
298.50000 -13.50 |
315.00 | 298.50 | 310.00 | 27,151 |
| 18 Jan 16 |
312.00000 -6.88 |
326.25 | 312.00 | 312.00 | 5,622 |
| 15 Jan 16 |
318.87500 +3.38 |
325.00 | 314.55 | 325.00 | 17,463 |
| 14 Jan 16 |
315.50000 -4.25 |
320.00 | 314.50 | 315.25 | 21,327 |
| 13 Jan 16 |
319.75000 -5.00 |
338.00 | 318.25 | 323.25 | 23,528 |
| 12 Jan 16 |
324.75000 -11.25 |
340.00 | 323.00 | 323.00 | 14,595 |
| 11 Jan 16 |
336.00000 -4.50 |
345.00 | 327.90 | 345.00 | 3,296 |
| 08 Jan 16 |
340.50000 -2.50 |
343.00 | 331.03 | 340.00 | 69,929 |
| 07 Jan 16 |
343.00000 +3.00 |
343.00 | 327.00 | 327.00 | 9,136 |
| 06 Jan 16 |
340.00000 +2.50 |
343.00 | 327.00 | 342.00 | 66,891 |
| 05 Jan 16 |
337.50000 +3.00 |
337.50 | 333.00 | 333.00 | 47,439 |
| 04 Jan 16 |
334.50000 +8.50 |
335.00 | 318.50 | 335.00 | 23,641 |
| 31 Dec 15 |
326.00000 +1.00 |
326.00 | 326.00 | 326.00 | 59 |
| 30 Dec 15 |
325.00000 -1.50 |
335.00 | 317.00 | 335.00 | 11,663 |
| 29 Dec 15 |
326.50000 +3.50 |
326.50 | 315.00 | 315.00 | 15,486 |
| 24 Dec 15 |
323.00000 -0.50 |
323.00 | 315.00 | 315.00 | 501 |
| 23 Dec 15 |
323.50000 -10.50 |
335.00 | 320.00 | 320.00 | 12,659 |
| 22 Dec 15 |
334.00000 +0.00 |
334.00 | 320.31 | 334.00 | 2,474 |
| 21 Dec 15 |
334.00000 +1.75 |
334.00 | 317.00 | 330.00 | 9,382 |
| 18 Dec 15 |
332.25000 +18.25 |
332.25 | 306.88 | 317.00 | 45,790 |
| 17 Dec 15 |
314.00000 -7.50 |
329.75 | 309.63 | 312.00 | 19,786 |
| 16 Dec 15 |
321.50000 -8.50 |
329.23 | 312.85 | 320.25 | 28,659 |
| 15 Dec 15 |
330.00000 -0.25 |
330.25 | 316.87 | 330.00 | 27,106 |
| 14 Dec 15 |
330.25000 +13.50 |
330.25 | 311.25 | 315.00 | 78,898 |
| 11 Dec 15 |
316.75000 -11.50 |
321.25 | 302.00 | 320.25 | 72,823 |
| 10 Dec 15 |
328.25000 -9.75 |
328.25 | 320.00 | 320.75 | 27,732 |
| 09 Dec 15 |
338.00000 +1.75 |
338.00 | 320.25 | 338.00 | 17,994 |
| 08 Dec 15 |
336.25000 +10.00 |
337.50 | 320.00 | 320.00 | 27,108 |
| 07 Dec 15 |
326.25000 -2.75 |
329.75 | 320.00 | 320.00 | 39,821 |
| 04 Dec 15 |
329.00000 -4.00 |
330.00 | 324.02 | 330.00 | 31,283 |
| 03 Dec 15 |
333.00000 +3.25 |
335.00 | 327.60 | 335.00 | 20,515 |
| 02 Dec 15 |
329.75000 +0.50 |
335.00 | 317.00 | 322.00 | 22,803 |
| 01 Dec 15 |
329.25000 +2.00 |
338.90 | 326.50 | 330.00 | 41,110 |
| 30 Nov 15 |
327.25000 -5.25 |
337.28 | 325.00 | 335.00 | 60,978 |
| 27 Nov 15 |
332.50000 -5.00 |
337.50 | 330.00 | 330.00 | 2,115 |
| 26 Nov 15 |
337.50000 +8.50 |
345.00 | 330.00 | 345.00 | 24,513 |
| 25 Nov 15 |
329.00000 -6.00 |
335.00 | 325.00 | 335.00 | 39,003 |
| 24 Nov 15 |
335.00000 -6.75 |
343.00 | 335.00 | 343.00 | 26,079 |
| 23 Nov 15 |
341.75000 +1.75 |
352.00 | 341.75 | 350.00 | 5,847 |
| 20 Nov 15 |
340.00000 +4.50 |
350.00 | 340.00 | 350.00 | 11,757 |
| 19 Nov 15 |
335.50000 -4.50 |
337.00 | 332.00 | 332.00 | 7,609 |
| 18 Nov 15 |
340.00000 +10.50 |
350.00 | 325.00 | 325.00 | 36,471 |
| 17 Nov 15 |
329.50000 -1.25 |
329.50 | 324.86 | 327.75 | 18,690 |
| 16 Nov 15 |
330.75000 -14.50 |
341.50 | 328.83 | 341.50 | 18,450 |
| 13 Nov 15 |
345.25000 -9.75 |
360.00 | 345.00 | 360.00 | 13,286 |
| 12 Nov 15 |
355.00000 +3.50 |
357.75 | 348.00 | 348.00 | 37,971 |
| 11 Nov 15 |
351.50000 -2.50 |
359.00 | 345.00 | 345.00 | 7,340 |
| 10 Nov 15 |
354.00000 +9.00 |
355.00 | 345.00 | 345.00 | 17,467 |
| 09 Nov 15 |
345.00000 -18.75 |
364.75 | 345.00 | 360.00 | 47,154 |
| 06 Nov 15 |
363.75000 +6.50 |
365.00 | 345.00 | 358.00 | 25,431 |
| 05 Nov 15 |
357.25000 +0.25 |
358.00 | 347.04 | 358.00 | 7,949 |
| 04 Nov 15 |
357.00000 -1.25 |
365.25 | 357.00 | 357.00 | 4,131 |
| 03 Nov 15 |
358.25000 -1.25 |
363.40 | 358.25 | 358.25 | 1,225 |
| 02 Nov 15 |
359.50000 -0.50 |
363.50 | 354.40 | 359.50 | 7,510 |
| 30 Oct 15 |
360.00000 -0.75 |
364.00 | 360.00 | 360.00 | 11,360 |
| 29 Oct 15 |
360.75000 -3.25 |
367.00 | 360.00 | 364.75 | 7,010 |
| 28 Oct 15 |
364.00000 +2.00 |
364.00 | 361.55 | 364.00 | 2,505 |
| 27 Oct 15 |
362.00000 -2.00 |
365.00 | 357.50 | 365.00 | 13,557 |
| 26 Oct 15 |
364.00000 -3.50 |
365.25 | 360.00 | 365.25 | 17,346 |
| 23 Oct 15 |
367.50000 +7.00 |
367.50 | 357.81 | 360.25 | 14,159 |
| 22 Oct 15 |
360.50000 -6.75 |
363.00 | 348.00 | 348.00 | 13,649 |
| 21 Oct 15 |
367.25000 +10.25 |
367.25 | 362.63 | 363.00 | 2,489 |
| 20 Oct 15 |
357.00000 -8.75 |
364.50 | 353.00 | 361.00 | 87,637 |
| 19 Oct 15 |
365.75000 +14.75 |
365.75 | 351.00 | 351.00 | 17,917 |
| 16 Oct 15 |
351.00000 -1.25 |
362.79 | 351.00 | 351.00 | 8,303 |
| 15 Oct 15 |
352.25000 -10.50 |
366.32 | 350.00 | 350.00 | 5,756 |
| 14 Oct 15 |
362.75000 -2.00 |
362.75 | 353.40 | 362.75 | 7,056 |
| 13 Oct 15 |
364.75000 -2.25 |
364.75 | 353.95 | 357.75 | 36,652 |
| 12 Oct 15 |
367.00000 +5.25 |
367.50 | 361.23 | 365.00 | 45,065 |
| 09 Oct 15 |
361.75000 -3.00 |
368.33 | 360.00 | 360.00 | 25,826 |
| 08 Oct 15 |
364.75000 +9.75 |
365.00 | 355.00 | 356.75 | 47,436 |
| 07 Oct 15 |
355.00000 -5.00 |
360.00 | 350.25 | 360.00 | 97,294 |
| 06 Oct 15 |
360.00000 +6.75 |
363.00 | 351.71 | 360.00 | 10,208 |
| 05 Oct 15 |
353.25000 -0.25 |
368.25 | 351.50 | 365.00 | 9,953 |
| 02 Oct 15 |
353.50000 +2.50 |
368.42 | 353.00 | 365.50 | 41,802 |
| 01 Oct 15 |
351.00000 +3.50 |
351.00 | 351.00 | 351.00 | 3,151 |
| 30 Sep 15 |
347.50000 -9.50 |
365.00 | 347.50 | 357.75 | 30,710 |
| 29 Sep 15 |
357.00000 -5.00 |
360.00 | 352.25 | 359.75 | 7,894 |
| 28 Sep 15 |
362.00000 -1.25 |
365.00 | 358.59 | 362.25 | 10,441 |
| 25 Sep 15 |
363.25000 +7.75 |
365.00 | 356.00 | 365.00 | 2,821 |
| 24 Sep 15 |
355.50000 +3.50 |
355.50 | 355.00 | 355.00 | 5,964 |
| 23 Sep 15 |
352.00000 -8.00 |
365.00 | 347.00 | 353.50 | 376,812 |
| 22 Sep 15 |
360.00000 +4.00 |
370.00 | 360.00 | 370.00 | 3,254 |
| 21 Sep 15 |
356.00000 -0.25 |
364.75 | 356.00 | 356.00 | 8,047 |
| 18 Sep 15 |
356.25000 -3.75 |
363.00 | 355.00 | 359.75 | 968,139 |
| 17 Sep 15 |
360.00000 -4.75 |
365.00 | 356.00 | 365.00 | 27,569 |
| 16 Sep 15 |
364.75000 -5.25 |
370.00 | 350.00 | 367.00 | 37,195 |
| 15 Sep 15 |
370.00000 +0.00 |
372.48 | 360.00 | 372.00 | 39,408 |
| 14 Sep 15 |
370.00000 -1.25 |
374.00 | 365.50 | 367.00 | 2,128,212 |
| 11 Sep 15 |
371.25000 +21.25 |
373.75 | 365.00 | 367.00 | 64,847 |
| 10 Sep 15 |
350.00000 +0.00 |
359.75 | 350.00 | 350.00 | 4,296 |
| 09 Sep 15 |
350.00000 +3.25 |
357.00 | 346.00 | 348.00 | 24,081 |
| 08 Sep 15 |
346.75000 -2.25 |
358.04 | 340.95 | 345.75 | 12,429 |
| 07 Sep 15 |
349.00000 -2.00 |
349.75 | 340.44 | 348.00 | 492 |
| 04 Sep 15 |
351.00000 -3.00 |
352.00 | 350.00 | 352.00 | 2,459 |
| 03 Sep 15 |
354.00000 +5.50 |
357.00 | 354.00 | 357.00 | 2,095 |
| 02 Sep 15 |
348.50000 -7.00 |
348.50 | 337.31 | 343.00 | 7,934 |
| 01 Sep 15 |
355.50000 +5.50 |
358.00 | 350.00 | 350.00 | 11,242 |
| 28 Aug 15 |
350.00000 +0.00 |
358.00 | 346.00 | 349.75 | 147,573 |
| 27 Aug 15 |
350.00000 +3.50 |
352.00 | 345.50 | 349.25 | 9,134 |
| 26 Aug 15 |
346.50000 -3.50 |
355.00 | 340.88 | 355.00 | 28,988 |
| 25 Aug 15 |
350.00000 +13.25 |
356.00 | 345.75 | 355.00 | 17,714 |
| 24 Aug 15 |
336.75000 -30.50 |
367.06 | 335.00 | 365.00 | 44,455 |
| 21 Aug 15 |
367.25000 -1.50 |
377.00 | 367.25 | 372.75 | 91,941 |
| 20 Aug 15 |
368.75000 -6.75 |
378.00 | 368.00 | 374.25 | 28,590 |
| 19 Aug 15 |
375.50000 +0.50 |
383.19 | 375.25 | 379.75 | 2,903 |
| 18 Aug 15 |
375.00000 -0.50 |
384.75 | 370.00 | 376.75 | 22,724 |
| 17 Aug 15 |
375.50000 -4.00 |
379.70 | 365.00 | 365.00 | 3,128 |
| 14 Aug 15 |
379.50000 +11.50 |
380.00 | 368.00 | 368.25 | 36,130 |
| 13 Aug 15 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 1,847 |
| 12 Aug 15 |
368.00000 -4.00 |
375.33 | 365.00 | 370.25 | 33,254 |
| 11 Aug 15 |
372.00000 -5.75 |
379.75 | 370.25 | 379.75 | 14,440 |
| 10 Aug 15 |
377.75000 +7.75 |
377.75 | 372.77 | 377.75 | 1,107 |
| 07 Aug 15 |
370.00000 -11.25 |
385.00 | 369.00 | 370.25 | 66,108 |
| 06 Aug 15 |
381.25000 -2.25 |
385.50 | 375.00 | 385.50 | 8,580 |
| 05 Aug 15 |
383.50000 -4.50 |
390.00 | 380.00 | 390.00 | 34,586 |
| 04 Aug 15 |
388.00000 -1.50 |
390.00 | 385.00 | 390.00 | 27,655 |
| 03 Aug 15 |
389.50000 +1.50 |
390.00 | 388.00 | 390.00 | 209,064 |
| 31 Jul 15 |
388.00000 +5.00 |
390.00 | 381.25 | 390.00 | 4,120 |
| 30 Jul 15 |
383.00000 -6.50 |
390.00 | 382.75 | 388.75 | 20,123 |
| 29 Jul 15 |
389.50000 +12.25 |
392.00 | 375.00 | 392.00 | 27,180 |
| 28 Jul 15 |
377.25000 -11.50 |
385.00 | 377.25 | 385.00 | 3,298 |
| 27 Jul 15 |
388.75000 +8.25 |
389.75 | 376.00 | 376.00 | 1,148 |
| 24 Jul 15 |
380.50000 -9.50 |
390.00 | 378.50 | 380.00 | 8,842 |
| 23 Jul 15 |
390.00000 +0.75 |
399.00 | 380.00 | 399.00 | 8,115 |
| 22 Jul 15 |
389.25000 -8.75 |
396.92 | 384.52 | 388.25 | 7,770 |
| 21 Jul 15 |
398.00000 -0.25 |
400.00 | 389.45 | 398.00 | 14,091 |
| 20 Jul 15 |
398.25000 +0.00 |
399.00 | 381.00 | 381.00 | 10,776 |
| 17 Jul 15 |
398.25000 +5.13 |
400.00 | 390.00 | 393.50 | 144,314 |
| 16 Jul 15 |
393.12500 +0.88 |
395.00 | 391.57 | 395.00 | 4,660 |
| 15 Jul 15 |
392.25000 +4.50 |
395.00 | 390.25 | 395.00 | 18,961 |
| 14 Jul 15 |
387.75000 -10.00 |
390.90 | 387.00 | 390.00 | 10,924 |
| 13 Jul 15 |
397.75000 +27.00 |
397.75 | 374.40 | 383.00 | 39,039 |
| 10 Jul 15 |
370.75000 -0.50 |
375.00 | 365.51 | 371.00 | 15,740 |
| 09 Jul 15 |
371.25000 -0.25 |
383.00 | 364.50 | 383.00 | 5,198 |
| 08 Jul 15 |
371.50000 -6.50 |
378.00 | 368.25 | 372.25 | 4,199 |
| 07 Jul 15 |
378.00000 -4.50 |
378.00 | 370.32 | 375.00 | 5,921 |
| 06 Jul 15 |
382.50000 -3.50 |
383.00 | 374.88 | 381.50 | 27,148 |
| 03 Jul 15 |
386.00000 +11.00 |
386.00 | 379.50 | 384.00 | 8,197 |
| 02 Jul 15 |
375.00000 +3.25 |
381.00 | 362.25 | 375.00 | 15,858 |
| 01 Jul 15 |
371.75000 -2.75 |
374.50 | 370.00 | 374.50 | 3,683 |
| 30 Jun 15 |
374.50000 +9.50 |
375.00 | 360.00 | 363.00 | 42,668 |
| 29 Jun 15 |
365.00000 -5.25 |
369.81 | 361.50 | 366.25 | 2,852 |
| 26 Jun 15 |
370.25000 -4.25 |
372.50 | 369.50 | 369.50 | 23,654 |
| 25 Jun 15 |
374.50000 -11.75 |
379.25 | 365.00 | 375.75 | 22,615 |
| 24 Jun 15 |
386.25000 +15.00 |
388.75 | 378.50 | 380.00 | 11,685 |
| 23 Jun 15 |
371.25000 -2.25 |
375.25 | 370.25 | 375.00 | 7,868 |
| 22 Jun 15 |
373.50000 +5.00 |
379.25 | 370.00 | 370.00 | 9,719 |
| 19 Jun 15 |
368.50000 -4.00 |
382.00 | 368.25 | 368.50 | 146,824 |
| 18 Jun 15 |
372.50000 -7.50 |
379.75 | 370.00 | 370.00 | 2,438 |
| 17 Jun 15 |
380.00000 -0.25 |
382.25 | 372.13 | 382.25 | 7,414 |
| 16 Jun 15 |
380.25000 +7.25 |
385.00 | 378.50 | 385.00 | 50,776 |
| 15 Jun 15 |
373.00000 +0.00 |
379.96 | 370.00 | 375.00 | 9,351 |
| 12 Jun 15 |
373.00000 -3.50 |
384.75 | 368.00 | 377.00 | 33,885 |
| 11 Jun 15 |
376.50000 -3.00 |
381.23 | 372.00 | 372.00 | 17,962 |
| 10 Jun 15 |
379.50000 +2.75 |
392.00 | 373.00 | 392.00 | 15,503 |
| 09 Jun 15 |
376.75000 -11.50 |
390.00 | 375.00 | 380.00 | 0 |
| 08 Jun 15 |
388.25000 +1.25 |
391.35 | 383.13 | 388.00 | 0 |
| 05 Jun 15 |
387.00000 +2.13 |
390.25 | 377.00 | 384.25 | 304,949 |
| 04 Jun 15 |
384.87500 -2.13 |
388.50 | 374.50 | 387.00 | 43,939 |
| 03 Jun 15 |
387.00000 +0.25 |
390.00 | 382.50 | 387.00 | 51,493 |
| 02 Jun 15 |
386.75000 +6.75 |
387.00 | 376.37 | 379.50 | 45,587 |
| 01 Jun 15 |
380.00000 -1.00 |
382.75 | 375.25 | 382.50 | 2,142 |
| 29 May 15 |
381.00000 +3.25 |
384.25 | 373.26 | 382.75 | 39,300 |
| 28 May 15 |
377.75000 +1.75 |
380.25 | 375.00 | 380.00 | 163,751 |
| 27 May 15 |
376.00000 -5.75 |
383.50 | 371.00 | 371.00 | 17,509 |
| 26 May 15 |
381.75000 -3.75 |
384.00 | 379.75 | 384.00 | 29,211 |
| 22 May 15 |
385.50000 +1.75 |
387.00 | 381.50 | 387.00 | 26,260 |
| 21 May 15 |
383.75000 -5.00 |
390.00 | 383.75 | 390.00 | 9,420 |
| 20 May 15 |
388.75000 +2.75 |
390.00 | 378.50 | 390.00 | 129,064 |
| 19 May 15 |
386.00000 -2.00 |
388.25 | 383.15 | 385.00 | 185,355 |
| 18 May 15 |
388.00000 +5.50 |
388.00 | 382.00 | 383.50 | 21,964 |
| 15 May 15 |
382.50000 +0.75 |
385.28 | 371.50 | 384.75 | 18,100 |
| 14 May 15 |
381.75000 +2.25 |
385.25 | 374.00 | 377.25 | 190,786 |
| 13 May 15 |
379.50000 +8.50 |
384.75 | 377.50 | 382.50 | 10,208 |
| 12 May 15 |
371.00000 -5.00 |
376.50 | 368.75 | 375.25 | 33,738 |
| 11 May 15 |
376.00000 +1.75 |
379.25 | 372.25 | 379.25 | 19,997 |
| 08 May 15 |
374.25000 -11.50 |
386.58 | 374.00 | 386.00 | 27,914 |
| 07 May 15 |
385.75000 +7.25 |
390.00 | 370.34 | 376.00 | 36,999 |
| 06 May 15 |
378.50000 +3.50 |
388.75 | 374.90 | 385.25 | 4,256 |
| 05 May 15 |
375.00000 +3.00 |
389.75 | 370.25 | 375.50 | 75,198 |
| 01 May 15 |
372.00000 -0.75 |
377.75 | 368.75 | 370.00 | 8,909 |
| 30 Apr 15 |
372.75000 -3.50 |
378.00 | 366.25 | 366.25 | 192,996 |
| 29 Apr 15 |
376.25000 -6.25 |
383.00 | 376.25 | 377.75 | 136,222 |
| 28 Apr 15 |
382.50000 -0.50 |
385.00 | 375.81 | 380.00 | 11,509 |
| 27 Apr 15 |
383.00000 -5.75 |
385.00 | 374.00 | 381.50 | 75,311 |
| 24 Apr 15 |
388.75000 +4.75 |
388.75 | 375.00 | 375.00 | 54,736 |
| 23 Apr 15 |
384.00000 +14.00 |
385.25 | 367.50 | 370.00 | 172,028 |
| 22 Apr 15 |
370.00000 +7.25 |
371.00 | 361.50 | 365.00 | 28,352 |
| 21 Apr 15 |
362.75000 +6.00 |
364.75 | 356.75 | 359.75 | 42,314 |
| 20 Apr 15 |
356.75000 +2.75 |
359.75 | 351.00 | 358.00 | 10,369 |
| 17 Apr 15 |
354.00000 +3.00 |
358.00 | 343.67 | 349.00 | 32,186 |
| 16 Apr 15 |
351.00000 +7.50 |
353.00 | 342.23 | 343.00 | 89,288 |
| 15 Apr 15 |
343.50000 -1.50 |
350.00 | 340.47 | 350.00 | 15,495 |
| 14 Apr 15 |
345.00000 +2.25 |
350.00 | 337.00 | 343.00 | 19,440 |
| 13 Apr 15 |
342.75000 +3.75 |
345.00 | 336.56 | 342.75 | 36,042 |
| 10 Apr 15 |
339.00000 -3.50 |
342.25 | 336.92 | 342.25 | 27,335 |
| 09 Apr 15 |
342.50000 +2.25 |
352.00 | 341.64 | 342.00 | 16,243 |
| 08 Apr 15 |
340.25000 -9.25 |
350.00 | 340.25 | 350.00 | 8,034 |
| 07 Apr 15 |
349.50000 -5.00 |
355.00 | 347.00 | 355.00 | 6,800 |
| 02 Apr 15 |
354.50000 +1.50 |
360.00 | 348.25 | 355.00 | 48,094 |
| 01 Apr 15 |
353.00000 +4.75 |
356.25 | 346.75 | 352.75 | 30,513 |
| 31 Mar 15 |
348.25000 +9.25 |
352.50 | 345.00 | 347.75 | 73,971 |
| 30 Mar 15 |
339.00000 -2.00 |
351.00 | 339.00 | 343.00 | 47,624 |
| 27 Mar 15 |
341.00000 -5.75 |
345.00 | 341.00 | 345.00 | 14,355 |
| 26 Mar 15 |
346.75000 +12.75 |
355.00 | 332.50 | 345.00 | 100,475 |
| 25 Mar 15 |
334.00000 -6.00 |
340.00 | 328.25 | 339.75 | 191,241 |
| 24 Mar 15 |
340.00000 +2.25 |
340.00 | 336.50 | 339.00 | 270,925 |
| 23 Mar 15 |
337.75000 +0.00 |
338.50 | 336.75 | 338.50 | 75,872 |
| 20 Mar 15 |
337.75000 +3.75 |
340.00 | 332.82 | 340.00 | 75,900 |
| 19 Mar 15 |
334.00000 -4.00 |
338.00 | 330.00 | 338.00 | 97,733 |
| 18 Mar 15 |
338.00000 -1.75 |
342.00 | 338.00 | 340.00 | 12,571 |
| 17 Mar 15 |
339.75000 +1.75 |
341.66 | 339.75 | 340.00 | 180,506 |
| 16 Mar 15 |
338.00000 +1.75 |
347.25 | 335.00 | 346.50 | 13,357 |
| 13 Mar 15 |
336.25000 -0.50 |
346.00 | 332.00 | 340.00 | 87,588 |
| 12 Mar 15 |
336.75000 +6.75 |
339.00 | 330.00 | 336.75 | 21,695 |
| 11 Mar 15 |
330.00000 -1.50 |
340.00 | 325.00 | 340.00 | 11,774 |
| 10 Mar 15 |
331.50000 -5.50 |
339.00 | 329.00 | 337.00 | 10,337 |
| 09 Mar 15 |
337.00000 +4.50 |
338.80 | 331.54 | 336.00 | 5,715 |
| 06 Mar 15 |
332.50000 +2.50 |
337.00 | 332.50 | 337.00 | 22,272 |
| 05 Mar 15 |
330.00000 -2.00 |
338.00 | 328.30 | 333.00 | 8,970 |
| 04 Mar 15 |
332.00000 +2.00 |
339.75 | 329.00 | 331.25 | 51,832 |
| 03 Mar 15 |
330.00000 -4.75 |
337.50 | 330.00 | 335.75 | 41,978 |
| 02 Mar 15 |
334.75000 +4.50 |
341.30 | 334.00 | 340.50 | 11,794 |
| 27 Feb 15 |
330.25000 +0.25 |
339.00 | 325.00 | 328.00 | 51,524 |
| 26 Feb 15 |
330.00000 +5.75 |
334.00 | 324.00 | 327.50 | 38,064 |
| 25 Feb 15 |
324.25000 +1.00 |
327.50 | 320.75 | 327.50 | 14,345 |
| 24 Feb 15 |
323.25000 +3.25 |
324.00 | 319.00 | 320.00 | 154,967 |
| 23 Feb 15 |
320.00000 +7.00 |
325.00 | 315.00 | 315.00 | 7,469 |
| 20 Feb 15 |
313.00000 -11.00 |
322.50 | 308.00 | 320.00 | 136,912 |
| 19 Feb 15 |
324.00000 +3.50 |
330.00 | 320.00 | 320.50 | 60,852 |
| 18 Feb 15 |
320.50000 -3.50 |
329.78 | 320.50 | 326.50 | 27,641 |
| 17 Feb 15 |
324.00000 +0.00 |
335.00 | 324.00 | 335.00 | 5,889 |
| 16 Feb 15 |
324.00000 -6.00 |
333.75 | 323.23 | 330.00 | 8,714 |
| 13 Feb 15 |
330.00000 +2.00 |
337.00 | 324.00 | 324.00 | 95,012 |
| 12 Feb 15 |
328.00000 +0.00 |
333.00 | 328.00 | 328.00 | 12,085 |
| 11 Feb 15 |
328.00000 +2.50 |
328.00 | 324.70 | 328.00 | 67,555 |
| 10 Feb 15 |
325.50000 +0.00 |
326.00 | 324.00 | 324.25 | 6,718 |
| 09 Feb 15 |
325.50000 -3.00 |
334.30 | 324.00 | 328.00 | 20,585 |
| 06 Feb 15 |
328.50000 +0.50 |
334.93 | 328.25 | 328.25 | 21,379 |
| 05 Feb 15 |
328.00000 +0.00 |
334.34 | 324.00 | 324.00 | 7,956 |
| 04 Feb 15 |
328.00000 +3.00 |
328.00 | 318.78 | 324.00 | 59,865 |
| 03 Feb 15 |
325.00000 -10.00 |
339.00 | 325.00 | 335.00 | 13,053 |
| 02 Feb 15 |
335.00000 -3.00 |
344.00 | 332.75 | 335.00 | 26,404 |
| 30 Jan 15 |
338.00000 -2.00 |
342.50 | 335.00 | 342.50 | 227,133 |
| 29 Jan 15 |
340.00000 +0.00 |
350.00 | 339.25 | 350.00 | 49,779 |
| 28 Jan 15 |
340.00000 -5.00 |
348.00 | 333.00 | 333.00 | 67,386 |
| 27 Jan 15 |
345.00000 +11.50 |
346.50 | 328.00 | 337.00 | 37,637 |
| 26 Jan 15 |
333.50000 +1.75 |
340.00 | 325.61 | 333.00 | 51,143 |
| 23 Jan 15 |
331.75000 +13.75 |
332.20 | 310.25 | 310.25 | 25,647 |
| 22 Jan 15 |
318.00000 +14.00 |
320.00 | 307.97 | 308.00 | 24,824 |
| 21 Jan 15 |
304.00000 -7.25 |
307.00 | 300.00 | 307.00 | 23,414 |
| 20 Jan 15 |
311.25000 +12.50 |
314.25 | 299.54 | 307.00 | 44,695 |
| 19 Jan 15 |
298.75000 +3.75 |
301.28 | 298.75 | 298.75 | 11,041 |
| 16 Jan 15 |
295.00000 +4.00 |
295.00 | 295.00 | 295.00 | 232 |
| 15 Jan 15 |
291.00000 -9.25 |
300.85 | 291.00 | 291.50 | 3,177 |
| 14 Jan 15 |
300.25000 +3.25 |
302.25 | 295.00 | 302.00 | 944 |
| 13 Jan 15 |
297.00000 -7.50 |
306.75 | 294.13 | 306.75 | 9,037 |
| 12 Jan 15 |
304.50000 +3.75 |
304.50 | 293.23 | 304.50 | 7,229 |
| 09 Jan 15 |
300.75000 +4.88 |
300.75 | 300.75 | 300.75 | 0 |
| 08 Jan 15 |
295.87500 +0.38 |
295.88 | 293.81 | 293.81 | 176,269 |
| 07 Jan 15 |
295.50000 -1.75 |
303.06 | 291.25 | 300.00 | 35,268 |
| 06 Jan 15 |
297.25000 -2.75 |
297.25 | 290.00 | 292.00 | 3,996 |
| 05 Jan 15 |
300.00000 +0.00 |
300.00 | 292.75 | 299.75 | 5,595 |
| 02 Jan 15 |
300.00000 +4.88 |
300.00 | 291.25 | 291.25 | 4,163 |
| 31 Dec 14 |
295.12500 +0.13 |
295.13 | 295.13 | 295.13 | 0 |
| 30 Dec 14 |
295.00000 +4.00 |
295.00 | 291.94 | 292.00 | 3,837 |
| 29 Dec 14 |
291.00000 -13.75 |
300.00 | 290.00 | 300.00 | 5,292 |
| 24 Dec 14 |
304.75000 +14.75 |
304.75 | 293.00 | 300.00 | 3,104 |
| 23 Dec 14 |
290.00000 -5.00 |
301.50 | 290.00 | 290.00 | 1,204 |
| 22 Dec 14 |
295.00000 +8.00 |
299.50 | 290.00 | 290.00 | 2,930 |
| 19 Dec 14 |
287.00000 -8.00 |
297.00 | 287.00 | 292.50 | 27,326 |
| 18 Dec 14 |
295.00000 -1.25 |
300.00 | 292.50 | 300.00 | 1,517 |
| 17 Dec 14 |
296.25000 +6.00 |
299.50 | 290.00 | 290.00 | 34,963 |
| 16 Dec 14 |
290.25000 -6.75 |
299.25 | 290.00 | 297.00 | 44,462 |
| 15 Dec 14 |
297.00000 -3.00 |
308.00 | 297.00 | 297.00 | 10,514 |
| 12 Dec 14 |
300.00000 -7.75 |
307.75 | 300.00 | 300.00 | 4,580 |
| 11 Dec 14 |
307.75000 +7.75 |
310.00 | 303.75 | 310.00 | 18,483 |
| 10 Dec 14 |
300.00000 +0.00 |
310.00 | 300.00 | 310.00 | 7,852 |
| 09 Dec 14 |
300.00000 +0.00 |
309.75 | 300.00 | 306.00 | 10,386 |
| 08 Dec 14 |
300.00000 +0.00 |
310.00 | 298.69 | 302.00 | 12,514 |
| 05 Dec 14 |
300.00000 +5.00 |
315.00 | 300.00 | 305.00 | 103,898 |
| 04 Dec 14 |
295.00000 -1.00 |
302.38 | 290.00 | 295.25 | 21,403 |
| 03 Dec 14 |
296.00000 -1.75 |
300.00 | 292.00 | 300.00 | 24,192 |
| 02 Dec 14 |
297.75000 +1.75 |
300.00 | 290.25 | 292.00 | 22,416 |
| 01 Dec 14 |
296.00000 -15.25 |
304.20 | 292.00 | 302.00 | 22,879 |
| 28 Nov 14 |
311.25000 +1.38 |
315.00 | 307.00 | 315.00 | 4,461 |
| 27 Nov 14 |
309.87500 -4.38 |
320.00 | 303.91 | 320.00 | 2,997 |
| 26 Nov 14 |
314.25000 +3.00 |
314.25 | 314.25 | 314.25 | 0 |
| 25 Nov 14 |
311.25000 +2.25 |
311.25 | 311.25 | 311.25 | 0 |
| 24 Nov 14 |
309.00000 +7.00 |
318.00 | 302.00 | 302.00 | 23,241 |
| 21 Nov 14 |
302.00000 -8.00 |
312.25 | 302.00 | 312.25 | 1,201 |
| 20 Nov 14 |
310.00000 +0.50 |
310.00 | 304.00 | 310.00 | 3,550 |
| 19 Nov 14 |
309.50000 -0.50 |
312.11 | 304.00 | 304.50 | 33,249 |
| 18 Nov 14 |
310.00000 +6.50 |
312.00 | 303.18 | 310.00 | 20,737 |
| 17 Nov 14 |
303.50000 -13.75 |
303.50 | 303.50 | 303.50 | 216 |
| 14 Nov 14 |
317.25000 -4.50 |
320.00 | 308.00 | 319.25 | 41,104 |
| 13 Nov 14 |
321.75000 +19.00 |
322.00 | 302.00 | 302.00 | 5,883 |
| 12 Nov 14 |
302.75000 -7.25 |
325.00 | 302.00 | 305.00 | 62,344 |
| 11 Nov 14 |
310.00000 -4.50 |
310.00 | 310.00 | 310.00 | 216 |
| 10 Nov 14 |
314.50000 +4.50 |
318.00 | 305.00 | 306.75 | 13,837 |
| 07 Nov 14 |
310.00000 -11.00 |
319.25 | 309.18 | 309.75 | 4,100 |
| 06 Nov 14 |
321.00000 +1.38 |
321.00 | 320.00 | 320.00 | 5,086 |
| 05 Nov 14 |
319.62500 +3.38 |
319.63 | 317.50 | 319.50 | 5,349 |
| 04 Nov 14 |
316.25000 +16.25 |
319.25 | 305.00 | 305.00 | 39,438 |
| 03 Nov 14 |
300.00000 -10.00 |
308.00 | 300.00 | 308.00 | 6,492 |
| 31 Oct 14 |
310.00000 +0.00 |
310.00 | 304.44 | 310.00 | 3,293 |
| 30 Oct 14 |
310.00000 +4.75 |
317.75 | 310.00 | 317.50 | 3,523 |
| 29 Oct 14 |
305.25000 -1.75 |
319.25 | 305.00 | 319.25 | 5,265 |
| 28 Oct 14 |
307.00000 -8.50 |
315.50 | 300.00 | 315.25 | 42,464 |
| 27 Oct 14 |
315.50000 -0.50 |
322.00 | 315.25 | 322.00 | 4,693 |
| 24 Oct 14 |
316.00000 -3.00 |
330.00 | 316.00 | 330.00 | 6,579 |
| 23 Oct 14 |
319.00000 +3.75 |
327.00 | 318.75 | 319.00 | 9,924 |
| 22 Oct 14 |
315.25000 -3.50 |
334.00 | 315.25 | 320.00 | 9,400 |
| 21 Oct 14 |
318.75000 +1.00 |
330.50 | 318.75 | 330.50 | 199,036 |
| 20 Oct 14 |
317.75000 -5.75 |
324.95 | 317.75 | 323.00 | 7,526 |
| 17 Oct 14 |
323.50000 -6.50 |
345.00 | 323.50 | 345.00 | 18,809 |
| 16 Oct 14 |
330.00000 -10.00 |
341.30 | 330.00 | 338.00 | 126,527 |
| 15 Oct 14 |
340.00000 +0.00 |
352.36 | 338.25 | 338.25 | 6,614 |
| 14 Oct 14 |
340.00000 -0.25 |
354.50 | 338.00 | 341.00 | 75,578 |
| 13 Oct 14 |
340.25000 -9.75 |
347.50 | 340.00 | 340.25 | 17,254 |
| 10 Oct 14 |
350.00000 -4.75 |
353.50 | 340.00 | 340.00 | 6,342 |
| 09 Oct 14 |
354.75000 -3.00 |
365.00 | 351.25 | 359.00 | 11,660 |
| 08 Oct 14 |
357.75000 +8.00 |
360.00 | 348.00 | 359.75 | 11,828 |
| 07 Oct 14 |
349.75000 -7.75 |
359.75 | 346.00 | 359.75 | 2,724 |
| 06 Oct 14 |
357.50000 +7.25 |
357.50 | 345.25 | 345.25 | 8,235 |
| 03 Oct 14 |
350.25000 -1.25 |
353.00 | 345.25 | 347.00 | 13,032 |
| 02 Oct 14 |
351.50000 -7.00 |
359.75 | 345.25 | 359.75 | 5,546 |
| 01 Oct 14 |
358.50000 +8.25 |
359.75 | 346.25 | 346.25 | 5,327 |
| 30 Sep 14 |
350.25000 +0.25 |
352.25 | 345.00 | 350.00 | 10,612 |
| 29 Sep 14 |
350.00000 -4.25 |
355.75 | 350.00 | 353.25 | 6,858 |
| 26 Sep 14 |
354.25000 -10.50 |
359.50 | 354.25 | 357.00 | 5,147 |
| 25 Sep 14 |
364.75000 -2.00 |
368.00 | 357.50 | 360.25 | 19,112 |
| 24 Sep 14 |
366.75000 +17.75 |
372.00 | 345.00 | 345.00 | 56,435 |
| 23 Sep 14 |
349.00000 -5.50 |
355.00 | 347.70 | 355.00 | 5,452 |
| 22 Sep 14 |
354.50000 +4.50 |
354.50 | 340.50 | 348.00 | 10,868 |
| 19 Sep 14 |
350.00000 +4.00 |
350.00 | 338.25 | 338.25 | 22,617 |
| 18 Sep 14 |
346.00000 -2.00 |
353.80 | 342.38 | 349.00 | 13,228 |
| 17 Sep 14 |
348.00000 +1.00 |
349.75 | 343.50 | 347.50 | 6,170 |
| 16 Sep 14 |
347.00000 +4.75 |
352.25 | 335.25 | 335.25 | 16,233 |
| 15 Sep 14 |
342.25000 -2.50 |
344.00 | 336.00 | 342.50 | 13,162 |
| 12 Sep 14 |
344.75000 +4.75 |
345.00 | 337.00 | 340.00 | 37,214 |
| 11 Sep 14 |
340.00000 -3.75 |
344.75 | 337.00 | 340.00 | 40,922 |
| 10 Sep 14 |
343.75000 +3.75 |
348.81 | 339.75 | 348.00 | 5,227 |
| 09 Sep 14 |
340.00000 -5.75 |
346.25 | 339.75 | 344.00 | 3,071 |
| 08 Sep 14 |
345.75000 +5.75 |
349.31 | 337.00 | 342.00 | 9,348 |
| 05 Sep 14 |
340.00000 +1.25 |
343.25 | 337.00 | 342.50 | 6,412 |
| 04 Sep 14 |
338.75000 -3.25 |
343.12 | 337.25 | 337.25 | 28,188 |
| 03 Sep 14 |
342.00000 -0.25 |
354.50 | 338.44 | 342.00 | 16,506 |
| 02 Sep 14 |
342.25000 +0.25 |
354.75 | 342.25 | 354.75 | 4,649 |
| 01 Sep 14 |
342.00000 -6.75 |
353.42 | 342.00 | 343.00 | 7,970 |
| 29 Aug 14 |
348.75000 -9.50 |
357.74 | 344.50 | 357.00 | 21,552 |
| 28 Aug 14 |
358.25000 -2.00 |
360.00 | 357.00 | 357.00 | 8,305 |
| 27 Aug 14 |
360.25000 +3.25 |
360.25 | 357.00 | 357.00 | 4,417 |
| 26 Aug 14 |
357.00000 +5.50 |
360.00 | 357.00 | 357.00 | 11,416 |
| 22 Aug 14 |
351.50000 +4.75 |
353.75 | 350.00 | 350.00 | 11,444 |
| 21 Aug 14 |
346.75000 +1.75 |
347.00 | 341.00 | 341.00 | 38,017 |
| 20 Aug 14 |
345.00000 -1.25 |
345.50 | 340.00 | 345.25 | 27,522 |
| 19 Aug 14 |
346.25000 +9.25 |
347.00 | 340.81 | 342.00 | 9,480 |
| 18 Aug 14 |
337.00000 -10.50 |
344.00 | 334.90 | 344.00 | 53,781 |
| 15 Aug 14 |
347.50000 -4.25 |
357.25 | 346.50 | 351.00 | 14,130 |
| 14 Aug 14 |
351.75000 -6.00 |
355.00 | 351.25 | 355.00 | 8,549 |
| 13 Aug 14 |
357.75000 -2.25 |
362.75 | 355.00 | 355.25 | 19,826 |
| 12 Aug 14 |
360.00000 +2.25 |
361.00 | 351.75 | 355.75 | 33,548 |
| 11 Aug 14 |
357.75000 -2.50 |
360.00 | 353.75 | 353.75 | 109,291 |
| 08 Aug 14 |
360.25000 +5.00 |
361.75 | 353.00 | 356.75 | 44,968 |
| 07 Aug 14 |
355.25000 -2.75 |
360.00 | 351.50 | 359.75 | 29,031 |
| 06 Aug 14 |
358.00000 -4.50 |
360.00 | 354.25 | 355.50 | 46,302 |
| 05 Aug 14 |
362.50000 +1.75 |
365.75 | 357.31 | 361.00 | 16,702 |
| 04 Aug 14 |
360.75000 +5.75 |
362.60 | 356.00 | 356.25 | 13,603 |
| 01 Aug 14 |
355.00000 -5.00 |
359.50 | 354.25 | 358.50 | 41,989 |
| 31 Jul 14 |
360.00000 +0.00 |
361.88 | 358.50 | 358.75 | 31,720 |
| 30 Jul 14 |
360.00000 -5.75 |
369.75 | 358.50 | 369.75 | 67,467 |
| 29 Jul 14 |
365.75000 -4.25 |
370.25 | 360.75 | 370.25 | 5,456 |
| 28 Jul 14 |
370.00000 -4.75 |
377.63 | 365.00 | 373.75 | 76,987 |
| 25 Jul 14 |
374.75000 +11.75 |
374.75 | 361.94 | 374.75 | 2,516 |
| 24 Jul 14 |
363.00000 +3.50 |
370.00 | 363.00 | 368.75 | 683,047 |
| 23 Jul 14 |
359.50000 -0.50 |
372.65 | 359.50 | 362.00 | 562,230 |
| 22 Jul 14 |
360.00000 -5.00 |
377.61 | 359.47 | 360.75 | 54,823 |
| 21 Jul 14 |
365.00000 -9.00 |
378.54 | 365.00 | 375.00 | 12,888 |
| 18 Jul 14 |
374.00000 -14.75 |
383.75 | 374.00 | 376.50 | 15,437 |
| 17 Jul 14 |
388.75000 -8.00 |
396.75 | 384.00 | 395.50 | 41,303 |
| 16 Jul 14 |
396.75000 +8.00 |
396.75 | 380.00 | 388.00 | 39,824 |
| 15 Jul 14 |
388.75000 -3.25 |
393.00 | 375.25 | 391.50 | 26,266 |
| 14 Jul 14 |
392.00000 -3.00 |
400.00 | 380.00 | 400.00 | 28,076 |
| 11 Jul 14 |
395.00000 +3.25 |
399.47 | 388.50 | 388.50 | 24,118 |
| 10 Jul 14 |
391.75000 -3.25 |
392.00 | 385.00 | 387.00 | 9,420 |
| 09 Jul 14 |
395.00000 +1.75 |
399.75 | 389.75 | 399.75 | 812 |
| 08 Jul 14 |
393.25000 -2.75 |
398.75 | 391.00 | 398.75 | 2,943 |
| 07 Jul 14 |
396.00000 +4.00 |
396.65 | 387.50 | 390.50 | 4,868 |
| 04 Jul 14 |
392.00000 -8.00 |
400.00 | 392.00 | 400.00 | 3,938 |
| 03 Jul 14 |
400.00000 +4.50 |
400.00 | 380.50 | 380.50 | 210,688 |
| 02 Jul 14 |
395.50000 +12.25 |
396.25 | 392.75 | 395.50 | 10,579 |
| 01 Jul 14 |
383.25000 -5.50 |
394.75 | 383.25 | 394.75 | 9,305 |
| 30 Jun 14 |
388.75000 -1.25 |
398.25 | 388.54 | 389.25 | 14,511 |
| 27 Jun 14 |
390.00000 -6.25 |
396.00 | 384.00 | 396.00 | 6,386 |
| 26 Jun 14 |
396.25000 -3.75 |
396.25 | 389.50 | 390.00 | 3,996 |
| 25 Jun 14 |
400.00000 +6.00 |
400.00 | 387.50 | 387.50 | 38,181 |
| 24 Jun 14 |
394.00000 -4.00 |
395.00 | 387.50 | 387.50 | 5,521 |
| 23 Jun 14 |
398.00000 -2.00 |
399.75 | 392.80 | 399.75 | 6,764 |
| 20 Jun 14 |
400.00000 +38.25 |
400.00 | 366.50 | 366.50 | 136,859 |
| 19 Jun 14 |
361.75000 -20.00 |
392.00 | 361.50 | 385.50 | 85,388 |
| 18 Jun 14 |
381.75000 +0.50 |
389.50 | 381.75 | 384.50 | 16,507 |
| 17 Jun 14 |
381.25000 -10.75 |
393.50 | 380.00 | 391.00 | 45,383 |
| 16 Jun 14 |
392.00000 -7.25 |
400.00 | 392.00 | 400.00 | 11,159 |
| 13 Jun 14 |
399.25000 +4.75 |
400.00 | 388.25 | 392.00 | 36,573 |
| 12 Jun 14 |
394.50000 -4.50 |
396.66 | 389.00 | 392.25 | 16,012 |
| 11 Jun 14 |
399.00000 +2.25 |
399.25 | 386.75 | 391.25 | 18,979 |
| 10 Jun 14 |
396.75000 +10.25 |
398.75 | 380.25 | 389.00 | 11,075 |
| 09 Jun 14 |
386.50000 -7.00 |
393.75 | 380.00 | 380.00 | 32,421 |
| 06 Jun 14 |
393.50000 +3.25 |
397.75 | 388.50 | 392.25 | 46,095 |
| 05 Jun 14 |
390.25000 -3.75 |
398.46 | 385.50 | 390.00 | 32,086 |
| 04 Jun 14 |
394.00000 +4.00 |
396.00 | 389.00 | 389.00 | 71,659 |
| 03 Jun 14 |
390.00000 +23.50 |
393.00 | 374.25 | 379.00 | 31,599 |
| 02 Jun 14 |
366.50000 +14.50 |
367.35 | 354.00 | 358.00 | 19,926 |
| 30 May 14 |
352.00000 -10.25 |
374.50 | 346.50 | 374.50 | 79,317 |
| 29 May 14 |
362.25000 -7.75 |
377.00 | 362.25 | 377.00 | 16,127 |
| 28 May 14 |
370.00000 +0.00 |
371.00 | 366.70 | 370.00 | 2,322 |
| 27 May 14 |
370.00000 -3.75 |
377.00 | 370.00 | 373.25 | 27,709 |
| 23 May 14 |
373.75000 +13.50 |
373.75 | 359.00 | 363.75 | 47,048 |
| 22 May 14 |
360.25000 -0.75 |
363.50 | 360.25 | 363.00 | 5,417 |
| 21 May 14 |
361.00000 -2.50 |
371.00 | 360.80 | 363.00 | 8,843 |
| 20 May 14 |
363.50000 -18.50 |
381.25 | 363.50 | 380.00 | 49,268 |
| 19 May 14 |
382.00000 -8.75 |
397.75 | 380.00 | 392.75 | 18,894 |
| 16 May 14 |
390.75000 -10.75 |
396.25 | 389.75 | 396.00 | 5,574 |
| 15 May 14 |
401.50000 -1.50 |
409.50 | 397.75 | 402.75 | 6,671 |
| 14 May 14 |
403.00000 -2.25 |
414.50 | 403.00 | 414.50 | 45,234 |
| 13 May 14 |
405.25000 -3.50 |
412.00 | 403.25 | 410.00 | 12,868 |
| 12 May 14 |
408.75000 +6.00 |
408.75 | 398.27 | 403.00 | 10,820 |
| 09 May 14 |
402.75000 +6.25 |
402.75 | 396.50 | 400.00 | 3,414 |
| 08 May 14 |
396.50000 -0.50 |
399.00 | 393.00 | 395.00 | 25,382 |
| 07 May 14 |
397.00000 +0.00 |
397.25 | 393.45 | 395.00 | 11,107 |
| 06 May 14 |
397.00000 +1.75 |
400.00 | 390.50 | 390.50 | 16,076 |
| 02 May 14 |
395.25000 +0.25 |
396.75 | 393.50 | 394.00 | 61,867 |
| 01 May 14 |
395.00000 -10.50 |
404.50 | 395.00 | 402.00 | 72,527 |
| 30 Apr 14 |
405.50000 -1.50 |
406.00 | 395.00 | 395.00 | 468,687 |
| 29 Apr 14 |
407.00000 -2.00 |
413.25 | 405.00 | 410.00 | 194,001 |
| 28 Apr 14 |
409.00000 +0.00 |
414.00 | 406.25 | 414.00 | 26,971 |
| 25 Apr 14 |
409.00000 +1.25 |
409.00 | 407.00 | 407.75 | 30,777 |
| 24 Apr 14 |
407.75000 -5.00 |
410.00 | 405.75 | 410.00 | 14,657 |
| 23 Apr 14 |
412.75000 +4.25 |
413.50 | 407.00 | 409.75 | 1,452 |
| 22 Apr 14 |
408.50000 -5.50 |
420.50 | 408.25 | 420.50 | 23,610 |
| 17 Apr 14 |
414.00000 -4.00 |
424.50 | 411.75 | 421.75 | 24,751 |
| 16 Apr 14 |
418.00000 +16.00 |
420.00 | 402.00 | 404.00 | 42,440 |
| 15 Apr 14 |
402.00000 +8.00 |
402.25 | 395.00 | 395.00 | 15,878 |
| 14 Apr 14 |
394.00000 -6.00 |
400.50 | 390.75 | 392.25 | 50,323 |
| 11 Apr 14 |
400.00000 -2.00 |
401.50 | 390.25 | 396.00 | 25,062 |
| 10 Apr 14 |
402.00000 +7.00 |
405.00 | 400.00 | 402.00 | 20,785 |
| 09 Apr 14 |
395.00000 -0.25 |
398.25 | 391.00 | 398.25 | 33,193 |
| 08 Apr 14 |
395.25000 +2.25 |
396.00 | 383.25 | 383.25 | 16,274 |
| 07 Apr 14 |
393.00000 +0.00 |
400.00 | 380.75 | 396.75 | 67,463 |
| 04 Apr 14 |
393.00000 -8.00 |
407.00 | 393.00 | 406.75 | 80,766 |
| 03 Apr 14 |
401.00000 -5.75 |
403.25 | 401.00 | 401.25 | 2,874 |
| 02 Apr 14 |
406.75000 -1.75 |
410.00 | 403.50 | 405.75 | 49,429 |
| 01 Apr 14 |
408.50000 +8.50 |
411.00 | 398.76 | 411.00 | 75,698 |
| 31 Mar 14 |
400.00000 +1.75 |
401.50 | 395.00 | 397.00 | 57,843 |
| 28 Mar 14 |
398.25000 +11.75 |
413.25 | 389.00 | 389.00 | 79,163 |
| 27 Mar 14 |
386.50000 +2.75 |
395.75 | 382.25 | 395.75 | 34,640 |
| 26 Mar 14 |
383.75000 -8.25 |
395.75 | 383.00 | 395.75 | 20,265 |
| 25 Mar 14 |
392.00000 +0.00 |
395.75 | 388.50 | 395.75 | 30,093 |
| 24 Mar 14 |
392.00000 +9.25 |
395.25 | 384.25 | 384.25 | 51,629 |
| 21 Mar 14 |
382.75000 -10.00 |
400.00 | 380.00 | 396.25 | 1,032,892 |
| 20 Mar 14 |
392.75000 -12.25 |
411.75 | 380.25 | 398.75 | 101,090 |
| 19 Mar 14 |
405.00000 +0.00 |
409.75 | 400.00 | 403.75 | 42,263 |
| 18 Mar 14 |
405.00000 -5.00 |
414.25 | 400.25 | 414.25 | 30,929 |
| 17 Mar 14 |
410.00000 -3.00 |
415.00 | 405.00 | 408.00 | 48,194 |
| 14 Mar 14 |
413.00000 +7.75 |
414.50 | 402.75 | 402.75 | 67,606 |
| 13 Mar 14 |
405.25000 +2.75 |
408.75 | 401.00 | 406.00 | 28,688 |
| 12 Mar 14 |
402.50000 -8.50 |
413.53 | 400.00 | 408.50 | 81,827 |
| 11 Mar 14 |
411.00000 +1.00 |
413.08 | 407.25 | 409.75 | 79,242 |
| 10 Mar 14 |
410.00000 -2.00 |
416.03 | 405.50 | 408.50 | 38,410 |
| 07 Mar 14 |
412.00000 -3.00 |
420.50 | 407.75 | 420.50 | 30,580 |
| 06 Mar 14 |
415.00000 +0.00 |
419.25 | 405.25 | 407.25 | 55,784 |
| 05 Mar 14 |
415.00000 -3.75 |
418.75 | 412.75 | 412.75 | 7,659 |
| 04 Mar 14 |
418.75000 +7.50 |
422.75 | 407.50 | 413.50 | 75,957 |
| 03 Mar 14 |
411.25000 -8.50 |
418.75 | 408.75 | 410.75 | 64,679 |
| 28 Feb 14 |
419.75000 +3.75 |
420.25 | 415.25 | 420.25 | 4,139 |
| 27 Feb 14 |
416.00000 -8.00 |
424.75 | 411.75 | 422.75 | 64,108 |
| 26 Feb 14 |
424.00000 -8.00 |
430.75 | 422.14 | 427.50 | 16,019 |
| 25 Feb 14 |
432.00000 +7.00 |
432.00 | 420.50 | 431.75 | 43,998 |
| 24 Feb 14 |
425.00000 -17.25 |
436.79 | 423.00 | 425.50 | 166,614 |
| 21 Feb 14 |
442.25000 +16.50 |
442.25 | 415.25 | 415.25 | 86,784 |
| 20 Feb 14 |
425.75000 +0.00 |
425.75 | 418.88 | 422.00 | 33,948 |
| 19 Feb 14 |
425.75000 +5.75 |
425.75 | 415.50 | 416.75 | 99,511 |
| 18 Feb 14 |
420.00000 +3.00 |
420.50 | 413.50 | 415.00 | 103,153 |
| 17 Feb 14 |
417.00000 +12.00 |
418.00 | 398.50 | 405.00 | 276,455 |
| 14 Feb 14 |
405.00000 +9.00 |
405.00 | 383.25 | 383.25 | 74,789 |
| 13 Feb 14 |
396.00000 +4.00 |
396.75 | 387.38 | 390.00 | 41,932 |
| 12 Feb 14 |
392.00000 +9.25 |
392.00 | 384.39 | 385.00 | 43,786 |
| 11 Feb 14 |
382.75000 +0.50 |
385.25 | 380.00 | 382.75 | 29,863 |
| 10 Feb 14 |
382.25000 +1.00 |
383.75 | 377.00 | 379.00 | 20,945 |
| 07 Feb 14 |
381.25000 +4.50 |
381.50 | 375.00 | 375.00 | 16,504 |
| 06 Feb 14 |
376.75000 +6.75 |
378.75 | 370.25 | 372.00 | 59,706 |
| 05 Feb 14 |
370.00000 -3.00 |
372.25 | 366.00 | 366.25 | 62,758 |
| 04 Feb 14 |
373.00000 +9.00 |
373.00 | 355.00 | 355.25 | 35,855 |
| 03 Feb 14 |
364.00000 -19.50 |
383.00 | 355.00 | 383.00 | 174,355 |
| 31 Jan 14 |
383.50000 -1.50 |
386.25 | 379.00 | 385.75 | 101,718 |
| 30 Jan 14 |
385.00000 -0.25 |
387.75 | 383.12 | 383.75 | 33,124 |
| 29 Jan 14 |
385.25000 +10.00 |
385.25 | 376.75 | 380.25 | 167,426 |
| 28 Jan 14 |
375.25000 +0.25 |
379.75 | 374.55 | 378.00 | 16,399 |
| 27 Jan 14 |
375.00000 -16.25 |
390.25 | 375.00 | 389.00 | 139,965 |
| 24 Jan 14 |
391.25000 +1.25 |
393.00 | 387.88 | 388.00 | 94,336 |
| 23 Jan 14 |
390.00000 +3.25 |
390.00 | 376.82 | 383.75 | 40,550 |
| 22 Jan 14 |
386.75000 +9.00 |
387.00 | 372.31 | 378.00 | 106,324 |
| 21 Jan 14 |
377.75000 +2.75 |
378.00 | 361.00 | 361.00 | 21,053 |
| 20 Jan 14 |
375.00000 +5.00 |
375.00 | 371.25 | 371.75 | 61,435 |
| 17 Jan 14 |
370.00000 +6.00 |
372.00 | 364.88 | 365.00 | 123,031 |
| 16 Jan 14 |
364.00000 -5.00 |
370.00 | 363.00 | 367.00 | 48,144 |
| 15 Jan 14 |
369.00000 +2.00 |
369.75 | 364.75 | 368.00 | 51,636 |
| 14 Jan 14 |
367.00000 +0.00 |
368.00 | 364.50 | 367.00 | 133,880 |
| 13 Jan 14 |
367.00000 +7.00 |
367.00 | 360.25 | 367.00 | 50,662 |
| 10 Jan 14 |
360.00000 +0.50 |
363.25 | 359.68 | 363.25 | 7,650 |
| 09 Jan 14 |
359.50000 -3.25 |
364.00 | 356.25 | 363.75 | 27,208 |
| 08 Jan 14 |
362.75000 -2.00 |
365.96 | 361.33 | 364.75 | 103,987 |
| 07 Jan 14 |
364.75000 +6.50 |
364.75 | 362.75 | 364.50 | 6,989 |
| 06 Jan 14 |
358.25000 -3.75 |
365.00 | 358.25 | 365.00 | 17,248 |
| 03 Jan 14 |
362.00000 +0.00 |
367.00 | 357.93 | 362.00 | 17,967 |
| 02 Jan 14 |
362.00000 +0.75 |
365.25 | 357.00 | 362.75 | 111,753 |
| 31 Dec 13 |
361.25000 +11.25 |
362.75 | 350.75 | 352.50 | 27,789 |
| 30 Dec 13 |
350.00000 +1.00 |
354.25 | 349.90 | 350.00 | 14,441 |
| 27 Dec 13 |
349.00000 +6.25 |
350.25 | 345.51 | 346.75 | 18,039 |
| 24 Dec 13 |
342.75000 +2.75 |
344.50 | 339.38 | 342.75 | 7,648 |
| 23 Dec 13 |
340.00000 +10.00 |
347.50 | 332.25 | 332.25 | 42,231 |
| 20 Dec 13 |
330.00000 -6.75 |
337.00 | 330.00 | 337.00 | 33,398 |
| 19 Dec 13 |
336.75000 +3.00 |
338.50 | 336.00 | 337.00 | 32,563 |
| 18 Dec 13 |
333.75000 +1.75 |
334.66 | 331.25 | 334.00 | 6,712 |
| 17 Dec 13 |
332.00000 +2.25 |
335.75 | 330.00 | 330.00 | 44,674 |
| 16 Dec 13 |
329.75000 +2.50 |
331.50 | 325.25 | 329.75 | 8,783 |
| 13 Dec 13 |
327.25000 +2.25 |
330.25 | 325.75 | 330.25 | 14,936 |
| 12 Dec 13 |
325.00000 -3.75 |
333.00 | 325.00 | 329.00 | 90,582 |
| 11 Dec 13 |
328.75000 +1.00 |
331.00 | 326.00 | 327.50 | 38,563 |
| 10 Dec 13 |
327.75000 +0.25 |
329.12 | 323.75 | 326.25 | 58,800 |
| 09 Dec 13 |
327.50000 +5.50 |
328.00 | 324.00 | 326.00 | 32,755 |
| 06 Dec 13 |
322.00000 +6.00 |
334.00 | 310.00 | 310.00 | 124,652 |
| 05 Dec 13 |
316.00000 -0.75 |
317.75 | 313.00 | 314.00 | 69,629 |
| 04 Dec 13 |
316.75000 -2.00 |
322.57 | 314.00 | 319.50 | 59,813 |
| 03 Dec 13 |
318.75000 -3.50 |
325.63 | 317.00 | 323.00 | 46,511 |
| 02 Dec 13 |
322.25000 -4.00 |
326.52 | 322.00 | 325.00 | 4,029 |
| 29 Nov 13 |
326.25000 -0.50 |
329.00 | 325.75 | 327.75 | 27,754 |
| 28 Nov 13 |
326.75000 +0.00 |
330.25 | 325.00 | 326.25 | 44,623 |
| 27 Nov 13 |
326.75000 +10.50 |
326.75 | 315.00 | 318.00 | 51,360 |
| 26 Nov 13 |
316.25000 +11.25 |
316.25 | 298.50 | 307.25 | 677,010 |
| 25 Nov 13 |
305.00000 +1.50 |
309.00 | 296.52 | 300.25 | 122,421 |
| 22 Nov 13 |
303.50000 -10.25 |
318.25 | 303.50 | 311.25 | 240,871 |
| 21 Nov 13 |
313.75000 -9.25 |
322.00 | 313.00 | 322.00 | 46,237 |
| 20 Nov 13 |
323.00000 -0.75 |
327.50 | 323.00 | 327.50 | 36,799 |
| 19 Nov 13 |
323.75000 -9.25 |
338.00 | 323.75 | 335.50 | 195,193 |
| 18 Nov 13 |
333.00000 +6.00 |
335.31 | 324.39 | 331.25 | 35,184 |
| 15 Nov 13 |
327.00000 -10.75 |
338.50 | 322.00 | 338.50 | 39,997 |
| 14 Nov 13 |
337.75000 +4.25 |
337.75 | 333.00 | 333.00 | 28,351 |
| 13 Nov 13 |
333.50000 -0.75 |
339.25 | 329.75 | 333.75 | 19,268 |
| 12 Nov 13 |
334.25000 -1.75 |
339.75 | 334.00 | 335.25 | 45,111 |
| 11 Nov 13 |
336.00000 +7.75 |
341.50 | 329.50 | 334.50 | 104,905 |
| 08 Nov 13 |
328.25000 -18.75 |
347.75 | 328.00 | 346.00 | 92,929 |
| 07 Nov 13 |
347.00000 -8.00 |
354.75 | 346.50 | 354.25 | 28,034 |
| 06 Nov 13 |
355.00000 -8.25 |
363.00 | 350.50 | 355.25 | 17,025 |
| 05 Nov 13 |
363.25000 +1.75 |
363.75 | 358.00 | 361.00 | 32,419 |
| 04 Nov 13 |
361.50000 -1.25 |
365.00 | 359.00 | 360.50 | 62,729 |
| 01 Nov 13 |
362.75000 +3.25 |
364.75 | 355.10 | 360.50 | 36,419 |
| 31 Oct 13 |
359.50000 -5.50 |
363.75 | 355.35 | 357.75 | 14,902 |
| 30 Oct 13 |
365.00000 +5.00 |
365.00 | 354.25 | 354.25 | 26,900 |
| 29 Oct 13 |
360.00000 +0.50 |
363.75 | 355.25 | 363.75 | 32,015 |
| 28 Oct 13 |
359.50000 +0.50 |
364.75 | 359.00 | 362.50 | 7,224 |
| 25 Oct 13 |
359.00000 +2.25 |
364.00 | 357.00 | 358.50 | 37,406 |
| 24 Oct 13 |
356.75000 -4.25 |
360.75 | 353.00 | 354.75 | 24,857 |
| 23 Oct 13 |
361.00000 +2.25 |
361.00 | 352.00 | 356.50 | 9,806 |
| 22 Oct 13 |
358.75000 -0.25 |
359.00 | 354.70 | 357.25 | 16,385 |
| 21 Oct 13 |
359.00000 +13.00 |
359.00 | 346.43 | 350.00 | 17,267 |
| 18 Oct 13 |
346.00000 -0.25 |
351.00 | 344.25 | 348.75 | 16,382 |
| 17 Oct 13 |
346.25000 -2.75 |
359.00 | 346.25 | 359.00 | 51,365 |
| 16 Oct 13 |
349.00000 -10.50 |
360.25 | 349.00 | 359.00 | 10,862 |
| 15 Oct 13 |
359.50000 +4.50 |
360.25 | 352.00 | 357.75 | 4,057 |
| 14 Oct 13 |
355.00000 -5.50 |
359.75 | 347.92 | 356.75 | 34,893 |
| 11 Oct 13 |
360.50000 +0.50 |
360.50 | 357.00 | 360.00 | 16,149 |
| 10 Oct 13 |
360.00000 +8.25 |
360.00 | 350.00 | 354.50 | 30,038 |
| 09 Oct 13 |
351.75000 -0.50 |
353.00 | 345.75 | 351.75 | 40,407 |
| 08 Oct 13 |
352.25000 +2.25 |
353.50 | 350.00 | 351.75 | 14,736 |
| 07 Oct 13 |
350.00000 +0.00 |
350.75 | 345.50 | 350.75 | 6,992 |
| 04 Oct 13 |
350.00000 -2.75 |
353.00 | 348.00 | 353.00 | 36,673 |
| 03 Oct 13 |
352.75000 +4.75 |
354.75 | 342.00 | 352.00 | 15,882 |
| 02 Oct 13 |
348.00000 -15.00 |
364.50 | 343.50 | 360.00 | 75,293 |
| 01 Oct 13 |
363.00000 +7.50 |
363.00 | 350.00 | 354.25 | 31,821 |
| 30 Sep 13 |
355.50000 +9.50 |
355.50 | 345.40 | 346.00 | 36,976 |
| 27 Sep 13 |
346.00000 -1.00 |
352.00 | 346.00 | 352.00 | 37,709 |
| 26 Sep 13 |
347.00000 -5.00 |
353.00 | 347.00 | 351.50 | 21,918 |
| 25 Sep 13 |
352.00000 -2.00 |
356.25 | 350.00 | 354.25 | 8,657 |
| 24 Sep 13 |
354.00000 -6.25 |
357.00 | 352.00 | 355.50 | 26,830 |
| 23 Sep 13 |
360.25000 -9.75 |
369.00 | 358.50 | 369.00 | 41,883 |
| 20 Sep 13 |
370.00000 +8.50 |
370.00 | 351.50 | 360.50 | 86,642 |
| 19 Sep 13 |
361.50000 +7.50 |
363.50 | 348.50 | 357.00 | 95,661 |
| 18 Sep 13 |
354.00000 -0.75 |
359.50 | 346.41 | 356.00 | 50,254 |
| 17 Sep 13 |
354.75000 +2.75 |
354.75 | 346.83 | 353.75 | 11,445 |
| 16 Sep 13 |
352.00000 +2.00 |
355.00 | 346.94 | 352.50 | 31,354 |
| 13 Sep 13 |
350.00000 +1.50 |
350.00 | 348.50 | 350.00 | 30,916 |
| 12 Sep 13 |
348.50000 -1.50 |
353.00 | 345.50 | 347.75 | 27,779 |
| 11 Sep 13 |
350.00000 +2.00 |
350.00 | 344.00 | 348.75 | 30,556 |
| 10 Sep 13 |
348.00000 +0.00 |
353.75 | 342.50 | 348.00 | 25,465 |
| 09 Sep 13 |
348.00000 +8.00 |
350.75 | 340.82 | 345.00 | 10,538 |
| 06 Sep 13 |
340.00000 -14.00 |
350.50 | 338.00 | 345.00 | 48,994 |
| 05 Sep 13 |
354.00000 +7.00 |
354.00 | 336.00 | 337.75 | 39,710 |
| 04 Sep 13 |
347.00000 -0.75 |
347.56 | 340.61 | 343.50 | 15,258 |
| 03 Sep 13 |
347.75000 +7.75 |
349.73 | 334.25 | 343.50 | 19,638 |
| 02 Sep 13 |
340.00000 -0.75 |
342.75 | 334.00 | 342.75 | 4,571 |
| 30 Aug 13 |
340.75000 -3.75 |
344.00 | 337.00 | 344.00 | 21,397 |
| 29 Aug 13 |
344.50000 -5.00 |
349.75 | 344.00 | 349.75 | 27,857 |
| 28 Aug 13 |
349.50000 +3.00 |
350.25 | 341.25 | 346.75 | 42,060 |
| 27 Aug 13 |
346.50000 -3.25 |
348.25 | 342.25 | 346.50 | 7,332 |
| 23 Aug 13 |
349.75000 +2.25 |
349.75 | 345.25 | 347.25 | 6,579 |
| 22 Aug 13 |
347.50000 -0.50 |
350.00 | 343.40 | 345.50 | 12,683 |
| 21 Aug 13 |
348.00000 +2.25 |
350.00 | 344.50 | 346.25 | 14,545 |
| 20 Aug 13 |
345.75000 -1.25 |
346.00 | 338.25 | 346.00 | 22,285 |
| 19 Aug 13 |
347.00000 +10.25 |
347.00 | 336.00 | 336.00 | 48,636 |
| 16 Aug 13 |
336.75000 +1.75 |
339.25 | 335.75 | 335.75 | 9,463 |
| 15 Aug 13 |
335.00000 -12.75 |
349.25 | 335.00 | 349.25 | 32,572 |
| 14 Aug 13 |
347.75000 +0.75 |
350.00 | 343.25 | 350.00 | 136,039 |
| 13 Aug 13 |
347.00000 -6.00 |
351.75 | 345.50 | 349.00 | 205,967 |
| 12 Aug 13 |
353.00000 +3.25 |
353.00 | 343.50 | 348.75 | 50,206 |
| 09 Aug 13 |
349.75000 -0.25 |
350.75 | 344.00 | 348.75 | 8,286 |
| 08 Aug 13 |
350.00000 +2.00 |
350.00 | 345.25 | 345.25 | 2,695 |
| 07 Aug 13 |
348.00000 +4.00 |
350.00 | 340.86 | 342.25 | 15,059 |
| 06 Aug 13 |
344.00000 -6.00 |
351.75 | 340.75 | 349.50 | 22,449 |
| 05 Aug 13 |
350.00000 +0.25 |
352.00 | 344.00 | 349.00 | 156,584 |
| 02 Aug 13 |
349.75000 +0.75 |
350.75 | 344.25 | 350.25 | 9,027 |
| 01 Aug 13 |
349.00000 +4.25 |
351.75 | 342.00 | 345.00 | 558,203 |
| 31 Jul 13 |
344.75000 +0.00 |
344.75 | 338.25 | 341.00 | 13,760 |
| 30 Jul 13 |
344.75000 -7.00 |
348.54 | 340.75 | 345.00 | 21,742 |
| 29 Jul 13 |
351.75000 +6.00 |
352.00 | 342.50 | 342.50 | 40,984 |
| 26 Jul 13 |
345.75000 +8.50 |
346.50 | 334.50 | 340.00 | 268,926 |
| 25 Jul 13 |
337.25000 -4.50 |
345.50 | 335.35 | 340.75 | 623,120 |
| 24 Jul 13 |
341.75000 +8.50 |
343.25 | 330.00 | 331.00 | 20,520 |
| 23 Jul 13 |
333.25000 -14.00 |
350.00 | 330.25 | 350.00 | 487,918 |
| 22 Jul 13 |
347.25000 -6.25 |
363.25 | 346.50 | 363.25 | 37,189 |
| 19 Jul 13 |
353.50000 -8.50 |
360.00 | 353.50 | 360.00 | 7,994 |
| 18 Jul 13 |
362.00000 +2.25 |
362.75 | 355.25 | 362.25 | 16,903 |
| 17 Jul 13 |
359.75000 -4.50 |
365.75 | 359.00 | 364.25 | 41,565 |
| 16 Jul 13 |
364.25000 +21.25 |
365.00 | 347.00 | 350.00 | 89,385 |
| 15 Jul 13 |
343.00000 -19.50 |
355.81 | 343.00 | 348.50 | 48,442 |
| 12 Jul 13 |
362.50000 +12.50 |
362.50 | 340.25 | 340.25 | 43,090 |
| 11 Jul 13 |
350.00000 +10.25 |
350.00 | 339.00 | 339.00 | 22,257 |
| 10 Jul 13 |
339.75000 +0.50 |
339.75 | 329.56 | 334.00 | 34,697 |
| 09 Jul 13 |
339.25000 +0.00 |
343.00 | 334.60 | 341.00 | 8,543 |
| 08 Jul 13 |
339.25000 -0.25 |
343.00 | 338.50 | 340.00 | 26,374 |
| 05 Jul 13 |
339.50000 +1.50 |
339.50 | 331.00 | 335.25 | 6,246 |
| 04 Jul 13 |
338.00000 +1.25 |
338.00 | 337.02 | 337.75 | 2,640 |
| 03 Jul 13 |
336.75000 +4.00 |
338.00 | 329.00 | 329.00 | 16,212 |
| 02 Jul 13 |
332.75000 -1.75 |
335.00 | 326.25 | 329.25 | 39,968 |
| 01 Jul 13 |
334.50000 +2.75 |
334.50 | 329.00 | 332.00 | 3,154 |
| 28 Jun 13 |
331.75000 -2.25 |
333.75 | 325.50 | 325.75 | 45,417 |
| 27 Jun 13 |
334.00000 +3.00 |
336.36 | 327.00 | 329.75 | 15,672 |
| 26 Jun 13 |
331.00000 +6.00 |
336.00 | 320.00 | 328.00 | 43,847 |
| 25 Jun 13 |
325.00000 +5.00 |
327.50 | 321.50 | 323.25 | 33,139 |
| 24 Jun 13 |
320.00000 -5.50 |
324.00 | 313.00 | 322.75 | 54,688 |
| 21 Jun 13 |
325.50000 -4.75 |
333.25 | 310.00 | 331.50 | 169,060 |
| 20 Jun 13 |
330.25000 -8.50 |
336.75 | 330.25 | 336.50 | 17,326 |
| 19 Jun 13 |
338.75000 +3.75 |
338.75 | 331.50 | 334.75 | 218,041 |
| 18 Jun 13 |
335.00000 +0.00 |
336.00 | 326.00 | 326.00 | 27,919 |
| 17 Jun 13 |
335.00000 +6.00 |
335.25 | 330.75 | 335.25 | 6,513 |
| 14 Jun 13 |
329.00000 +3.00 |
330.00 | 328.25 | 329.25 | 16,451 |
| 13 Jun 13 |
326.00000 -9.00 |
332.25 | 326.00 | 332.00 | 58,012 |
| 12 Jun 13 |
335.00000 +0.00 |
340.50 | 333.00 | 334.00 | 37,642 |
| 11 Jun 13 |
335.00000 -4.50 |
344.31 | 334.00 | 337.50 | 235,142 |
| 10 Jun 13 |
339.50000 +0.50 |
341.29 | 332.50 | 335.25 | 50,676 |
| 07 Jun 13 |
339.00000 -16.00 |
357.01 | 325.00 | 340.00 | 373,790 |
| 06 Jun 13 |
355.00000 -0.25 |
359.50 | 355.00 | 357.75 | 22,990 |
| 05 Jun 13 |
355.25000 +5.25 |
356.93 | 350.00 | 354.75 | 51,195 |
| 04 Jun 13 |
350.00000 -5.00 |
354.25 | 347.75 | 354.25 | 30,004 |
| 03 Jun 13 |
355.00000 +2.25 |
355.00 | 349.00 | 354.00 | 9,867 |
| 31 May 13 |
352.75000 -1.75 |
355.00 | 344.22 | 351.00 | 67,638 |
| 30 May 13 |
354.50000 +1.00 |
355.00 | 352.00 | 355.00 | 7,713 |
| 29 May 13 |
353.50000 +3.25 |
353.50 | 340.52 | 348.25 | 21,803 |
| 28 May 13 |
350.25000 -1.00 |
350.75 | 345.00 | 350.50 | 10,271 |
| 24 May 13 |
351.25000 +0.75 |
353.00 | 348.00 | 350.50 | 14,326 |
| 23 May 13 |
350.50000 +0.50 |
352.00 | 342.25 | 343.00 | 39,522 |
| 22 May 13 |
350.00000 +0.00 |
352.75 | 345.25 | 352.75 | 12,942 |
| 21 May 13 |
350.00000 +4.00 |
353.00 | 343.50 | 343.50 | 30,631 |
| 20 May 13 |
346.00000 +5.50 |
347.00 | 334.25 | 334.25 | 25,222 |
| 17 May 13 |
340.50000 -2.50 |
343.50 | 333.25 | 333.25 | 18,343 |
| 16 May 13 |
343.00000 +1.25 |
343.00 | 330.00 | 334.25 | 33,827 |
| 15 May 13 |
341.75000 -0.25 |
341.75 | 335.00 | 341.00 | 31,805 |
| 14 May 13 |
342.00000 +4.50 |
342.00 | 336.25 | 339.00 | 10,936 |
| 13 May 13 |
337.50000 +2.50 |
342.00 | 328.00 | 331.00 | 68,408 |
| 10 May 13 |
335.00000 +4.50 |
335.00 | 325.50 | 325.50 | 58,137 |
| 09 May 13 |
330.50000 +6.25 |
331.00 | 317.00 | 317.00 | 50,831 |
| 08 May 13 |
324.25000 +2.75 |
325.00 | 318.50 | 318.50 | 14,782 |
| 07 May 13 |
321.50000 -2.00 |
325.50 | 319.44 | 320.00 | 65,224 |
| 03 May 13 |
323.50000 -8.00 |
327.25 | 322.25 | 324.75 | 14,624 |
| 02 May 13 |
331.50000 +1.25 |
331.75 | 325.00 | 330.25 | 43,655 |
| 01 May 13 |
330.25000 -5.25 |
335.75 | 324.00 | 335.75 | 71,813 |
| 30 Apr 13 |
335.50000 +0.00 |
347.75 | 335.50 | 335.50 | 44,957 |
| 29 Apr 13 |
335.50000 +1.50 |
336.75 | 325.25 | 329.50 | 68,120 |
| 26 Apr 13 |
334.00000 -0.25 |
336.02 | 329.49 | 330.00 | 41,628 |
| 25 Apr 13 |
334.25000 -0.50 |
337.00 | 331.25 | 337.00 | 19,506 |
| 24 Apr 13 |
334.75000 +0.00 |
338.50 | 329.88 | 333.25 | 17,211 |
| 23 Apr 13 |
334.75000 +4.75 |
335.00 | 329.00 | 329.00 | 1,417 |
| 22 Apr 13 |
330.00000 -5.00 |
332.75 | 328.00 | 330.00 | 16,763 |
| 19 Apr 13 |
335.00000 +7.17 |
335.00 | 325.25 | 331.50 | 65,390 |
| 18 Apr 13 |
327.83499 +7.83 |
332.75 | 325.96 | 331.25 | 53,850 |
| 17 Apr 13 |
320.00000 -26.11 |
353.50 | 320.00 | 353.50 | 211,348 |
| 16 Apr 13 |
346.10971 -6.19 |
353.00 | 344.00 | 346.75 | 105,601 |
| 15 Apr 13 |
352.29568 -1.45 |
352.30 | 346.50 | 351.75 | 261,536 |
| 12 Apr 13 |
353.75000 +0.75 |
357.00 | 343.25 | 343.25 | 55,679 |
| 11 Apr 13 |
353.00000 +15.09 |
355.00 | 337.25 | 342.25 | 38,547 |
| 10 Apr 13 |
337.91000 +4.16 |
346.00 | 333.75 | 333.75 | 136,805 |
| 09 Apr 13 |
333.75000 +0.75 |
340.50 | 333.00 | 333.25 | 16,138 |
| 08 Apr 13 |
333.00000 -2.00 |
341.75 | 333.00 | 341.75 | 92,441 |
| 05 Apr 13 |
335.00000 -14.50 |
346.75 | 333.00 | 346.75 | 37,316 |
| 04 Apr 13 |
349.50000 +5.25 |
349.75 | 341.75 | 347.50 | 11,183 |
| 03 Apr 13 |
344.25000 -2.00 |
348.25 | 342.25 | 348.25 | 34,328 |
| 02 Apr 13 |
346.25000 -0.50 |
347.25 | 341.25 | 344.25 | 30,438 |
| 28 Mar 13 |
346.75000 +3.25 |
348.50 | 341.00 | 348.50 | 16,986 |
| 27 Mar 13 |
343.50000 -2.00 |
350.25 | 340.00 | 346.75 | 36,122 |
| 26 Mar 13 |
345.50000 -4.00 |
353.50 | 343.25 | 353.25 | 33,025 |
| 25 Mar 13 |
349.50000 -0.50 |
351.40 | 342.86 | 345.75 | 17,964 |
| 22 Mar 13 |
350.00000 -0.50 |
353.75 | 347.00 | 353.25 | 42,405 |
| 21 Mar 13 |
350.50000 -9.50 |
361.94 | 349.51 | 354.50 | 22,799 |
| 20 Mar 13 |
360.00000 -0.75 |
364.50 | 355.50 | 360.75 | 29,459 |
| 19 Mar 13 |
360.75000 +3.25 |
362.50 | 351.50 | 354.25 | 29,883 |
| 18 Mar 13 |
357.50000 -3.50 |
363.00 | 354.98 | 356.25 | 32,384 |
| 15 Mar 13 |
361.00000 +9.00 |
361.50 | 353.50 | 353.50 | 35,883 |
| 14 Mar 13 |
352.00000 -1.00 |
361.50 | 350.50 | 361.50 | 77,770 |
| 13 Mar 13 |
353.00000 -1.00 |
357.75 | 350.75 | 352.75 | 29,082 |
| 12 Mar 13 |
354.00000 +2.75 |
357.00 | 350.50 | 351.75 | 64,926 |
| 11 Mar 13 |
351.25000 -12.50 |
360.44 | 351.25 | 352.00 | 59,007 |
| 08 Mar 13 |
363.75000 -3.76 |
363.75 | 353.25 | 358.75 | 65,104 |
| 07 Mar 13 |
367.51099 +12.26 |
367.51 | 350.00 | 357.00 | 47,631 |
| 06 Mar 13 |
355.25000 +3.50 |
357.75 | 345.30 | 357.75 | 36,332 |
| 05 Mar 13 |
351.75000 -5.75 |
357.00 | 349.75 | 357.00 | 16,451 |
| 04 Mar 13 |
357.50000 +2.00 |
357.50 | 348.50 | 357.50 | 138,973 |
| 01 Mar 13 |
355.50000 +0.25 |
360.00 | 355.50 | 360.00 | 31,825 |
| 28 Feb 13 |
355.25000 +3.00 |
359.00 | 349.25 | 353.00 | 66,278 |
| 27 Feb 13 |
352.25000 +9.50 |
353.00 | 338.89 | 347.75 | 32,133 |
| 26 Feb 13 |
342.75000 -1.25 |
342.75 | 337.25 | 341.75 | 29,825 |
| 25 Feb 13 |
344.00000 +7.25 |
344.00 | 336.75 | 341.25 | 31,497 |
| 22 Feb 13 |
336.75000 -2.25 |
343.00 | 330.00 | 330.00 | 38,740 |
| 21 Feb 13 |
339.00000 +3.75 |
339.00 | 330.00 | 330.00 | 39,759 |
| 20 Feb 13 |
335.25000 +0.00 |
340.00 | 333.00 | 340.00 | 18,231 |
| 19 Feb 13 |
335.25000 +0.25 |
340.00 | 332.00 | 340.00 | 68,083 |
| 18 Feb 13 |
335.00000 -8.75 |
346.25 | 334.00 | 337.50 | 119,208 |
| 15 Feb 13 |
343.75000 -4.25 |
345.75 | 337.00 | 345.00 | 40,262 |
| 14 Feb 13 |
348.00000 +5.75 |
349.00 | 342.65 | 349.00 | 33,687 |
| 13 Feb 13 |
342.25000 +2.00 |
347.75 | 339.00 | 340.00 | 104,043 |
| 12 Feb 13 |
340.25000 -0.01 |
341.00 | 335.00 | 339.75 | 42,739 |
| 11 Feb 13 |
340.26019 +5.50 |
343.00 | 334.75 | 343.00 | 65,707 |
| 08 Feb 13 |
334.76001 +3.26 |
336.00 | 330.00 | 330.00 | 114,512 |
| 07 Feb 13 |
331.50000 -4.50 |
335.75 | 329.50 | 335.75 | 105,265 |
| 06 Feb 13 |
336.00000 +4.00 |
337.75 | 328.81 | 334.00 | 78,243 |
| 05 Feb 13 |
332.00000 -5.00 |
337.75 | 328.50 | 335.00 | 58,349 |
| 04 Feb 13 |
337.00000 -3.00 |
343.25 | 335.00 | 337.25 | 26,437 |
| 01 Feb 13 |
340.00000 +4.00 |
343.50 | 337.31 | 343.50 | 18,966 |
| 31 Jan 13 |
336.00000 -12.33 |
342.50 | 334.50 | 342.25 | 246,924 |
| 30 Jan 13 |
348.32501 +3.33 |
355.00 | 340.25 | 355.00 | 181,495 |
| 29 Jan 13 |
345.00000 +0.75 |
346.75 | 340.40 | 346.50 | 33,265 |
| 28 Jan 13 |
344.25000 -0.75 |
345.00 | 340.00 | 345.00 | 71,764 |
| 25 Jan 13 |
345.00000 -0.50 |
349.41 | 342.00 | 348.50 | 35,651 |
| 24 Jan 13 |
345.50000 +2.75 |
347.75 | 340.25 | 343.00 | 45,458 |
| 23 Jan 13 |
342.75000 +3.26 |
343.50 | 337.50 | 343.25 | 20,792 |
| 22 Jan 13 |
339.48999 -2.00 |
345.00 | 339.19 | 345.00 | 178,927 |
| 21 Jan 13 |
341.48700 +2.24 |
344.00 | 337.00 | 342.00 | 27,354 |
| 18 Jan 13 |
339.25000 -4.50 |
341.50 | 336.50 | 341.50 | 31,723 |
| 17 Jan 13 |
343.75000 +2.00 |
344.75 | 339.25 | 343.25 | 155,701 |
| 16 Jan 13 |
341.75000 +3.00 |
342.25 | 333.00 | 333.00 | 28,871 |
| 15 Jan 13 |
338.75000 -1.75 |
346.25 | 335.50 | 346.25 | 112,552 |
| 14 Jan 13 |
340.50000 -0.50 |
344.00 | 332.50 | 332.50 | 69,467 |
| 11 Jan 13 |
341.00000 +3.00 |
343.75 | 335.00 | 341.00 | 12,902 |
| 10 Jan 13 |
338.00000 -4.60 |
343.00 | 335.00 | 343.00 | 15,460 |
| 09 Jan 13 |
342.60281 +5.60 |
342.75 | 335.25 | 342.25 | 19,082 |
| 08 Jan 13 |
337.00000 -0.25 |
343.00 | 330.25 | 332.50 | 67,543 |
| 07 Jan 13 |
337.25000 +2.25 |
339.50 | 331.15 | 334.00 | 862,941 |
| 04 Jan 13 |
335.00000 +0.25 |
335.00 | 331.06 | 334.00 | 7,351 |
| 03 Jan 13 |
334.75000 +0.50 |
334.75 | 325.00 | 327.00 | 64,298 |
| 02 Jan 13 |
334.25000 +3.25 |
340.00 | 327.25 | 340.00 | 37,432 |
| 31 Dec 12 |
331.00000 +3.75 |
340.00 | 327.50 | 340.00 | 30,733 |
| 28 Dec 12 |
327.25000 -0.75 |
331.75 | 327.25 | 329.75 | 3,921 |
| 27 Dec 12 |
328.00000 -0.50 |
335.00 | 327.25 | 335.00 | 7,486 |
| 24 Dec 12 |
328.50000 -4.00 |
332.25 | 328.50 | 329.50 | 4,338 |
| 21 Dec 12 |
332.50000 -2.75 |
337.50 | 330.25 | 337.50 | 39,773 |
| 20 Dec 12 |
335.25000 +0.25 |
338.00 | 330.50 | 335.75 | 68,297 |
| 19 Dec 12 |
335.00000 +2.00 |
338.00 | 331.25 | 335.75 | 23,085 |
| 18 Dec 12 |
333.00000 +0.25 |
340.00 | 331.00 | 332.75 | 84,277 |
| 17 Dec 12 |
332.75000 +0.75 |
333.75 | 330.00 | 333.75 | 42,354 |
| 14 Dec 12 |
332.00000 +11.00 |
334.00 | 319.75 | 319.75 | 45,539 |
| 13 Dec 12 |
321.00000 -1.25 |
322.50 | 316.75 | 316.75 | 60,327 |
| 12 Dec 12 |
322.25000 +0.25 |
323.00 | 317.50 | 317.50 | 90,762 |
| 11 Dec 12 |
322.00000 -6.50 |
327.50 | 319.25 | 320.25 | 61,090 |
| 10 Dec 12 |
328.50000 +1.50 |
328.50 | 325.40 | 326.75 | 25,245 |
| 07 Dec 12 |
327.00000 +0.25 |
327.00 | 319.50 | 319.50 | 30,132 |
| 06 Dec 12 |
326.75000 +0.75 |
327.00 | 320.75 | 324.50 | 25,634 |
| 05 Dec 12 |
326.00000 +10.25 |
326.00 | 315.00 | 315.00 | 34,068 |
| 04 Dec 12 |
315.75000 -3.10 |
319.70 | 311.25 | 313.00 | 34,000 |
| 03 Dec 12 |
318.85001 +3.85 |
319.70 | 310.00 | 312.50 | 182,751 |
| 30 Nov 12 |
315.00000 +9.90 |
321.15 | 310.00 | 316.00 | 137,063 |
| 29 Nov 12 |
305.10001 +0.35 |
315.00 | 300.31 | 307.50 | 63,091 |
| 28 Nov 12 |
304.75000 -4.25 |
305.29 | 301.00 | 301.25 | 34,225 |
| 27 Nov 12 |
309.00000 +3.50 |
309.00 | 302.00 | 302.00 | 10,497 |
| 26 Nov 12 |
305.50000 +1.25 |
308.00 | 301.00 | 304.50 | 26,005 |
| 23 Nov 12 |
304.25000 +4.25 |
306.25 | 302.50 | 304.25 | 12,178 |
| 22 Nov 12 |
300.00000 -3.50 |
304.00 | 296.68 | 300.00 | 129,624 |
| 21 Nov 12 |
303.50000 +3.38 |
304.25 | 297.75 | 300.00 | 37,018 |
| 20 Nov 12 |
300.12320 -0.38 |
302.75 | 299.00 | 300.00 | 67,796 |
| 19 Nov 12 |
300.50000 +1.00 |
304.00 | 298.25 | 299.00 | 72,957 |
| 16 Nov 12 |
299.50000 -3.25 |
300.50 | 294.81 | 299.00 | 76,937 |
| 15 Nov 12 |
302.75000 +2.00 |
303.25 | 296.00 | 300.00 | 63,042 |
| 14 Nov 12 |
300.75000 +0.25 |
302.50 | 295.78 | 300.75 | 98,305 |
| 13 Nov 12 |
300.50000 -1.75 |
301.50 | 299.75 | 300.00 | 48,845 |
| 12 Nov 12 |
302.25000 -0.75 |
305.00 | 300.25 | 304.00 | 61,028 |
| 09 Nov 12 |
303.00000 -3.00 |
306.50 | 300.25 | 302.50 | 65,692 |
| 08 Nov 12 |
306.00000 -2.50 |
312.50 | 302.00 | 308.25 | 57,207 |
| 07 Nov 12 |
308.50000 -3.80 |
312.00 | 306.75 | 312.00 | 33,360 |
| 06 Nov 12 |
312.29999 +0.30 |
314.00 | 303.00 | 310.50 | 36,362 |
| 05 Nov 12 |
312.00000 +1.00 |
312.31 | 307.00 | 309.50 | 97,742 |
| 02 Nov 12 |
311.00000 +6.50 |
314.00 | 302.50 | 304.50 | 60,180 |
| 01 Nov 12 |
304.50000 +4.25 |
304.50 | 296.00 | 300.50 | 22,554 |
| 31 Oct 12 |
300.25000 -1.75 |
304.50 | 300.25 | 300.50 | 19,995 |
| 30 Oct 12 |
302.00000 -2.00 |
302.75 | 300.00 | 302.25 | 13,064 |
| 29 Oct 12 |
304.00000 +1.25 |
304.00 | 297.15 | 301.25 | 16,376 |
| 26 Oct 12 |
302.75000 +2.25 |
303.25 | 299.95 | 300.00 | 8,528 |
| 25 Oct 12 |
300.50000 +0.24 |
301.75 | 298.50 | 301.75 | 20,533 |
| 24 Oct 12 |
300.25900 -0.49 |
304.25 | 294.75 | 304.25 | 132,865 |
| 23 Oct 12 |
300.75000 +0.75 |
300.75 | 298.76 | 300.25 | 23,304 |
| 22 Oct 12 |
300.00000 +0.75 |
302.50 | 290.25 | 302.00 | 92,916 |
| 19 Oct 12 |
299.25000 -3.27 |
302.50 | 292.00 | 299.00 | 48,381 |
| 18 Oct 12 |
302.51691 +2.52 |
304.75 | 299.75 | 300.00 | 153,885 |
| 17 Oct 12 |
300.00000 +7.75 |
300.00 | 289.00 | 290.75 | 52,390 |
| 16 Oct 12 |
292.25000 +9.24 |
294.25 | 276.00 | 276.00 | 31,356 |
| 15 Oct 12 |
283.00760 -3.99 |
286.75 | 282.00 | 286.75 | 32,393 |
| 12 Oct 12 |
287.00000 +2.75 |
287.00 | 280.00 | 283.00 | 59,995 |
| 11 Oct 12 |
284.25000 +2.50 |
286.53 | 284.25 | 284.25 | 32,125 |
| 10 Oct 12 |
281.75000 +2.24 |
283.50 | 281.75 | 283.25 | 8,826 |
| 09 Oct 12 |
279.50839 -7.07 |
283.25 | 277.00 | 278.00 | 62,652 |
| 08 Oct 12 |
286.57980 +0.00 |
286.58 | 280.00 | 282.50 | 88,622 |
| 05 Oct 12 |
286.57571 +2.65 |
287.75 | 283.75 | 287.75 | 18,130 |
| 04 Oct 12 |
283.92560 -1.33 |
286.00 | 281.50 | 284.75 | 57,964 |
| 03 Oct 12 |
285.25861 -0.75 |
288.00 | 280.00 | 280.00 | 40,158 |
| 02 Oct 12 |
286.00861 +1.01 |
287.00 | 282.75 | 283.25 | 422,721 |
| 01 Oct 12 |
285.00000 +0.75 |
286.50 | 280.25 | 280.25 | 215,118 |
| 28 Sep 12 |
284.25000 -1.25 |
286.50 | 282.25 | 286.50 | 21,108 |
| 27 Sep 12 |
285.50000 -0.25 |
290.16 | 283.25 | 284.25 | 38,193 |
| 26 Sep 12 |
285.74911 -6.80 |
288.75 | 282.00 | 288.00 | 81,197 |
| 25 Sep 12 |
292.54651 -2.46 |
295.00 | 288.75 | 291.50 | 90,690 |
| 24 Sep 12 |
295.00879 -3.75 |
296.00 | 287.25 | 296.00 | 275,076 |
| 21 Sep 12 |
298.75900 -1.71 |
300.50 | 296.00 | 296.00 | 58,765 |
| 20 Sep 12 |
300.47110 -10.03 |
310.00 | 297.25 | 305.00 | 265,195 |
| 19 Sep 12 |
310.50000 +0.58 |
316.00 | 306.15 | 311.00 | 85,940 |
| 18 Sep 12 |
309.92191 -5.09 |
312.76 | 305.25 | 305.25 | 127,868 |
| 17 Sep 12 |
315.00949 +4.00 |
316.50 | 307.25 | 308.00 | 71,064 |
| 14 Sep 12 |
311.00931 +6.94 |
312.75 | 305.20 | 306.00 | 45,125 |
| 13 Sep 12 |
304.07199 +0.57 |
307.00 | 301.25 | 305.00 | 35,643 |
| 12 Sep 12 |
303.50000 +3.25 |
304.75 | 298.50 | 302.75 | 63,229 |
| 11 Sep 12 |
300.25000 -8.75 |
303.75 | 295.50 | 302.75 | 343,225 |
| 10 Sep 12 |
309.00000 +13.50 |
309.00 | 290.71 | 294.75 | 104,919 |
| 07 Sep 12 |
295.50000 +23.72 |
295.50 | 274.50 | 274.50 | 144,165 |
| 06 Sep 12 |
271.78000 +7.53 |
274.70 | 266.50 | 266.50 | 59,014 |
| 05 Sep 12 |
264.25000 -2.08 |
270.75 | 264.25 | 267.50 | 57,327 |
| 04 Sep 12 |
266.32990 -11.67 |
275.00 | 266.25 | 275.00 | 94,768 |
| 03 Sep 12 |
278.00000 -7.75 |
278.00 | 273.25 | 275.25 | 37,406 |
| 31 Aug 12 |
285.75000 +5.50 |
285.75 | 279.00 | 282.25 | 74,994 |
| 30 Aug 12 |
280.25000 -4.75 |
286.25 | 280.25 | 284.75 | 38,581 |
| 29 Aug 12 |
285.00000 +2.50 |
285.00 | 279.00 | 281.50 | 56,307 |
| 28 Aug 12 |
282.50000 +4.50 |
283.00 | 279.25 | 283.00 | 37,945 |
| 24 Aug 12 |
278.00000 -2.63 |
282.00 | 278.00 | 278.25 | 53,007 |
| 23 Aug 12 |
280.62979 -3.37 |
288.74 | 278.25 | 283.00 | 59,301 |
| 22 Aug 12 |
284.00000 -5.53 |
288.25 | 282.00 | 287.00 | 49,216 |
| 21 Aug 12 |
289.53421 +7.04 |
290.00 | 281.50 | 283.25 | 245,298 |
| 20 Aug 12 |
282.49680 +1.10 |
284.00 | 280.50 | 282.50 | 31,276 |
| 17 Aug 12 |
281.39999 +4.71 |
284.00 | 275.00 | 275.00 | 111,008 |
| 16 Aug 12 |
276.68951 +1.61 |
278.25 | 275.75 | 278.00 | 38,944 |
| 15 Aug 12 |
275.08331 +0.30 |
278.25 | 275.00 | 276.00 | 46,422 |
| 14 Aug 12 |
274.77841 -0.44 |
278.75 | 273.50 | 276.00 | 49,459 |
| 13 Aug 12 |
275.22250 +3.93 |
277.25 | 271.50 | 275.75 | 62,628 |
| 10 Aug 12 |
271.29529 -2.20 |
273.50 | 270.00 | 270.00 | 26,587 |
| 09 Aug 12 |
273.50000 +1.28 |
273.50 | 270.00 | 270.00 | 16,866 |
| 08 Aug 12 |
272.22281 +1.41 |
275.75 | 271.00 | 272.00 | 45,239 |
| 07 Aug 12 |
270.81750 -1.25 |
273.75 | 268.25 | 271.25 | 48,261 |
| 06 Aug 12 |
272.07159 +4.98 |
274.00 | 265.75 | 265.75 | 205,312 |
| 03 Aug 12 |
267.09131 -4.33 |
270.00 | 266.00 | 270.00 | 177,929 |
| 02 Aug 12 |
271.41769 -6.34 |
288.29 | 266.25 | 275.00 | 87,609 |
| 01 Aug 12 |
277.75830 -12.00 |
285.75 | 277.25 | 285.75 | 49,627 |
| 31 Jul 12 |
289.75870 +0.44 |
290.00 | 286.00 | 287.25 | 144,417 |
| 30 Jul 12 |
289.31509 +11.04 |
290.00 | 285.25 | 286.50 | 428,011 |
| 27 Jul 12 |
278.27802 +12.15 |
282.50 | 274.50 | 274.50 | 31,010 |
| 26 Jul 12 |
266.13251 +1.47 |
277.75 | 264.09 | 268.00 | 95,875 |
| 25 Jul 12 |
264.66440 +2.42 |
269.50 | 262.81 | 264.50 | 92,985 |
| 24 Jul 12 |
262.24689 +6.25 |
264.00 | 257.25 | 257.25 | 69,097 |
| 23 Jul 12 |
256.00000 -10.25 |
272.00 | 256.00 | 272.00 | 251,759 |
| 20 Jul 12 |
266.25000 -2.11 |
270.75 | 261.25 | 270.75 | 42,169 |
| 19 Jul 12 |
268.35950 +4.11 |
270.00 | 264.25 | 267.00 | 86,454 |
| 18 Jul 12 |
264.25000 +3.50 |
268.75 | 263.50 | 267.00 | 33,348 |
| 17 Jul 12 |
260.75000 +1.74 |
267.00 | 259.00 | 267.00 | 119,444 |
| 16 Jul 12 |
259.00781 -4.93 |
265.00 | 258.50 | 263.75 | 99,957 |
| 13 Jul 12 |
263.93851 -0.01 |
267.50 | 261.25 | 267.50 | 46,118 |
| 12 Jul 12 |
263.94980 -0.55 |
266.50 | 260.00 | 260.75 | 381,241 |
| 11 Jul 12 |
264.50000 -5.58 |
275.00 | 262.25 | 275.00 | 16,788 |
| 10 Jul 12 |
270.08099 -0.42 |
273.50 | 268.50 | 272.00 | 60,671 |
| 09 Jul 12 |
270.50000 -0.75 |
272.08 | 266.75 | 270.25 | 81,715 |
| 06 Jul 12 |
271.25000 +2.75 |
272.35 | 268.75 | 269.25 | 68,904 |
| 05 Jul 12 |
268.50000 -10.50 |
272.81 | 267.50 | 270.00 | 101,129 |
| 04 Jul 12 |
279.00000 +6.83 |
279.00 | 272.38 | 275.75 | 1,794,853 |
| 03 Jul 12 |
272.16959 -0.83 |
276.25 | 270.75 | 274.75 | 49,146 |
| 02 Jul 12 |
273.00000 +8.25 |
273.00 | 267.00 | 267.00 | 120,623 |
| 29 Jun 12 |
264.75000 +10.21 |
266.00 | 258.00 | 259.50 | 112,380 |
| 28 Jun 12 |
254.53751 +8.61 |
254.75 | 251.00 | 252.00 | 92,135 |
| 27 Jun 12 |
245.92509 -4.76 |
251.75 | 241.44 | 248.00 | 93,063 |
| 26 Jun 12 |
250.68320 -2.82 |
258.75 | 247.25 | 251.75 | 153,723 |
| 25 Jun 12 |
253.50000 -10.51 |
268.41 | 251.25 | 262.25 | 192,158 |
| 22 Jun 12 |
264.00790 -1.07 |
267.75 | 262.00 | 265.00 | 58,470 |
| 21 Jun 12 |
265.07950 -1.58 |
270.00 | 262.75 | 265.75 | 81,519 |
| 20 Jun 12 |
266.66260 +4.66 |
268.00 | 260.25 | 261.00 | 80,005 |
| 19 Jun 12 |
262.00000 +4.59 |
264.50 | 255.25 | 256.75 | 144,063 |
| 18 Jun 12 |
257.40549 +4.56 |
259.50 | 254.00 | 256.25 | 120,743 |
| 15 Jun 12 |
252.84821 -4.15 |
267.25 | 252.85 | 259.25 | 497,127 |
| 14 Jun 12 |
257.00000 -6.64 |
266.25 | 253.00 | 266.00 | 206,949 |
| 13 Jun 12 |
263.63791 -7.91 |
275.00 | 262.00 | 275.00 | 390,064 |
| 12 Jun 12 |
271.54669 -1.95 |
275.00 | 267.50 | 272.25 | 231,745 |
| 11 Jun 12 |
273.50000 +3.82 |
277.50 | 270.75 | 275.00 | 93,556 |
| 08 Jun 12 |
269.67511 -10.32 |
273.00 | 256.75 | 270.00 | 338,023 |
| 07 Jun 12 |
280.00000 +19.50 |
283.50 | 262.00 | 263.00 | 236,642 |
| 06 Jun 12 |
260.50000 -3.75 |
268.00 | 258.25 | 260.25 | 146,473 |
| 01 Jun 12 |
264.25000 -2.50 |
267.75 | 260.50 | 266.75 | 84,729 |
| 31 May 12 |
266.75000 -6.36 |
273.50 | 266.00 | 273.00 | 194,610 |
| 30 May 12 |
273.10681 -13.64 |
278.50 | 262.00 | 278.50 | 1,253,793 |
| 29 May 12 |
286.75000 -2.75 |
291.25 | 286.75 | 289.75 | 65,350 |
| 28 May 12 |
289.50000 -3.75 |
292.50 | 286.00 | 292.50 | 65,521 |
| 25 May 12 |
293.25299 +6.17 |
294.50 | 291.00 | 294.00 | 210,538 |
| 24 May 12 |
287.08719 +9.09 |
289.50 | 278.25 | 279.75 | 107,421 |
| 23 May 12 |
278.00000 +3.50 |
278.00 | 270.50 | 277.25 | 57,626 |
| 22 May 12 |
274.50000 -0.50 |
277.75 | 270.00 | 270.00 | 292,823 |
| 21 May 12 |
275.00000 +7.00 |
276.00 | 266.50 | 266.50 | 44,700 |
| 18 May 12 |
268.00000 -13.75 |
278.50 | 265.75 | 278.50 | 201,078 |
| 17 May 12 |
281.75000 -19.58 |
293.75 | 278.50 | 290.00 | 170,008 |
| 16 May 12 |
301.32529 -2.92 |
309.50 | 293.25 | 308.25 | 102,362 |
| 15 May 12 |
304.25000 -12.75 |
317.25 | 304.25 | 317.00 | 110,112 |
| 14 May 12 |
317.00000 -4.75 |
321.00 | 313.00 | 321.00 | 95,663 |
| 11 May 12 |
321.75000 +9.74 |
326.36 | 308.25 | 310.00 | 121,222 |
| 10 May 12 |
312.00940 +7.26 |
314.50 | 304.25 | 304.25 | 170,865 |
| 09 May 12 |
304.75000 -6.23 |
317.50 | 303.50 | 317.50 | 143,898 |
| 08 May 12 |
310.97760 -19.53 |
323.75 | 309.25 | 321.25 | 106,857 |
| 04 May 12 |
330.50989 -13.99 |
344.50 | 318.00 | 341.25 | 110,896 |
| 03 May 12 |
344.50000 +4.94 |
345.50 | 333.75 | 345.00 | 152,239 |
| 02 May 12 |
339.56180 -6.55 |
342.50 | 335.75 | 340.00 | 326,986 |
| 01 May 12 |
346.10889 -0.39 |
347.75 | 339.75 | 344.25 | 229,528 |
| 30 Apr 12 |
346.50000 +6.27 |
347.75 | 336.25 | 336.25 | 38,581 |
| 27 Apr 12 |
340.23080 +0.34 |
347.25 | 338.00 | 341.50 | 82,308 |
| 26 Apr 12 |
339.89090 +5.14 |
346.75 | 335.75 | 337.75 | 96,195 |
| 25 Apr 12 |
334.75000 +9.00 |
339.00 | 329.00 | 329.00 | 260,041 |
| 24 Apr 12 |
325.75000 -2.50 |
331.75 | 325.75 | 331.50 | 4,130 |
| 23 Apr 12 |
328.25000 -6.50 |
331.00 | 325.75 | 329.75 | 92,488 |
| 20 Apr 12 |
334.75000 +3.25 |
336.75 | 327.75 | 327.75 | 32,736 |
| 19 Apr 12 |
331.50000 -0.50 |
334.75 | 328.00 | 334.75 | 43,028 |
| 18 Apr 12 |
332.00000 +0.75 |
334.00 | 328.50 | 332.00 | 56,946 |
| 17 Apr 12 |
331.25000 +3.50 |
334.75 | 327.50 | 327.75 | 48,872 |
| 16 Apr 12 |
327.75000 -0.88 |
329.50 | 324.50 | 326.50 | 76,243 |
| 13 Apr 12 |
328.62970 +2.88 |
330.00 | 322.00 | 326.75 | 133,407 |
| 12 Apr 12 |
325.75000 +17.25 |
326.75 | 307.50 | 310.00 | 191,861 |
| 11 Apr 12 |
308.50000 -7.75 |
310.00 | 298.16 | 310.00 | 686,307 |
| 10 Apr 12 |
316.24530 -5.19 |
322.50 | 312.00 | 321.00 | 89,005 |
| 05 Apr 12 |
321.43771 +8.69 |
324.25 | 314.50 | 320.00 | 115,125 |
| 04 Apr 12 |
312.75000 -21.50 |
334.75 | 312.50 | 334.75 | 163,521 |
| 03 Apr 12 |
334.25000 -3.75 |
339.50 | 329.25 | 339.50 | 70,574 |
| 02 Apr 12 |
338.00000 +2.50 |
338.00 | 330.50 | 337.75 | 116,816 |
| 30 Mar 12 |
335.50000 +3.50 |
335.50 | 330.00 | 333.50 | 232,518 |
| 29 Mar 12 |
332.00000 +1.75 |
333.25 | 323.00 | 331.00 | 173,599 |
| 28 Mar 12 |
330.25000 +3.42 |
334.25 | 322.85 | 333.00 | 195,492 |
| 27 Mar 12 |
326.82751 +0.83 |
332.25 | 319.00 | 326.00 | 223,406 |
| 26 Mar 12 |
326.00000 +13.72 |
326.00 | 313.50 | 317.00 | 88,566 |
| 23 Mar 12 |
312.27820 +6.53 |
315.00 | 305.25 | 312.75 | 196,098 |
| 22 Mar 12 |
305.75000 -5.75 |
311.44 | 305.00 | 309.50 | 44,644 |
| 21 Mar 12 |
311.50000 +1.49 |
316.00 | 304.50 | 306.25 | 303,276 |
| 20 Mar 12 |
310.00931 -4.37 |
316.00 | 306.00 | 316.00 | 114,467 |
| 19 Mar 12 |
314.38321 +1.44 |
319.25 | 312.00 | 312.00 | 116,785 |
| 16 Mar 12 |
312.94000 -1.34 |
317.75 | 311.75 | 312.25 | 328,489 |
| 15 Mar 12 |
314.28430 +3.69 |
320.00 | 308.25 | 308.25 | 642,303 |
| 14 Mar 12 |
310.59320 -2.10 |
322.25 | 309.09 | 316.50 | 138,204 |
| 13 Mar 12 |
312.69379 +9.09 |
316.00 | 304.25 | 305.25 | 312,333 |
| 12 Mar 12 |
303.60690 +8.93 |
305.00 | 292.25 | 292.25 | 317,758 |
| 09 Mar 12 |
294.67480 +9.59 |
296.75 | 291.50 | 293.50 | 683,156 |
| 08 Mar 12 |
285.08371 +9.27 |
298.50 | 275.89 | 277.50 | 393,371 |
| 07 Mar 12 |
275.81699 -0.93 |
277.25 | 267.25 | 277.00 | 69,132 |
| 06 Mar 12 |
276.75000 -3.77 |
284.50 | 273.00 | 283.00 | 407,840 |
| 05 Mar 12 |
280.51520 -8.23 |
288.50 | 279.50 | 287.50 | 289,531 |
| 02 Mar 12 |
288.75000 -3.18 |
292.00 | 288.24 | 292.00 | 45,606 |
| 01 Mar 12 |
291.93240 +8.17 |
294.50 | 288.00 | 294.50 | 198,760 |
| 29 Feb 12 |
283.75851 -0.49 |
288.25 | 282.50 | 284.25 | 67,246 |
| 28 Feb 12 |
284.25000 -1.28 |
289.50 | 276.75 | 289.50 | 42,438 |
| 27 Feb 12 |
285.53079 -5.93 |
287.00 | 279.50 | 284.50 | 212,474 |
| 24 Feb 12 |
291.45819 -4.10 |
299.50 | 283.75 | 299.50 | 215,565 |
| 23 Feb 12 |
295.55939 -5.94 |
305.00 | 284.82 | 297.50 | 139,834 |
| 22 Feb 12 |
301.50000 +4.25 |
305.17 | 297.80 | 298.50 | 98,787 |
| 21 Feb 12 |
297.25000 -6.79 |
305.50 | 294.00 | 300.00 | 164,227 |
| 20 Feb 12 |
304.04001 +7.29 |
311.64 | 294.00 | 297.25 | 243,181 |
| 17 Feb 12 |
296.75000 +6.75 |
297.70 | 290.75 | 290.75 | 70,659 |
| 16 Feb 12 |
290.00000 -4.00 |
291.75 | 284.25 | 286.25 | 129,308 |
| 15 Feb 12 |
294.00000 +14.59 |
296.50 | 279.50 | 279.50 | 100,105 |
| 14 Feb 12 |
279.40771 +4.41 |
287.00 | 275.00 | 277.00 | 220,914 |
| 13 Feb 12 |
275.00000 -2.00 |
280.00 | 273.25 | 280.00 | 131,739 |
| 10 Feb 12 |
277.00000 -1.26 |
280.00 | 275.00 | 275.00 | 47,884 |
| 09 Feb 12 |
278.25830 +0.51 |
280.00 | 275.75 | 275.75 | 141,215 |
| 08 Feb 12 |
277.75000 -1.88 |
281.50 | 276.00 | 278.25 | 156,838 |
| 07 Feb 12 |
279.63339 -2.29 |
282.00 | 276.00 | 280.50 | 90,726 |
| 06 Feb 12 |
281.92511 -0.07 |
285.75 | 278.50 | 280.75 | 53,361 |
| 03 Feb 12 |
282.00000 +0.00 |
287.75 | 278.17 | 281.00 | 121,579 |
| 02 Feb 12 |
282.00000 +0.00 |
287.25 | 274.25 | 281.50 | 118,382 |
| 01 Feb 12 |
282.00000 +10.00 |
282.00 | 269.75 | 269.75 | 329,262 |
| 31 Jan 12 |
272.00000 +14.00 |
272.00 | 258.00 | 258.00 | 272,546 |
| 30 Jan 12 |
258.00000 +5.00 |
262.95 | 252.75 | 255.75 | 149,861 |
| 27 Jan 12 |
253.00000 +2.25 |
258.00 | 249.93 | 252.75 | 466,161 |
| 26 Jan 12 |
250.75000 +1.99 |
252.55 | 246.26 | 252.50 | 44,969 |
| 25 Jan 12 |
248.75751 +6.51 |
250.00 | 242.22 | 250.00 | 332,971 |
| 24 Jan 12 |
242.25000 -2.50 |
245.75 | 238.00 | 241.25 | 86,790 |
| 23 Jan 12 |
244.75000 +3.75 |
246.70 | 241.25 | 246.25 | 42,651 |
| 20 Jan 12 |
241.00000 -0.87 |
243.50 | 235.75 | 239.00 | 34,857 |
| 19 Jan 12 |
241.86909 +13.74 |
250.00 | 230.50 | 233.00 | 233,760 |
| 18 Jan 12 |
228.12869 +3.13 |
232.75 | 218.50 | 226.50 | 31,575 |
| 17 Jan 12 |
225.00000 -4.75 |
231.50 | 224.00 | 231.25 | 123,272 |
| 16 Jan 12 |
229.75000 +1.75 |
229.75 | 221.00 | 226.50 | 35,286 |
| 13 Jan 12 |
228.00000 +10.00 |
228.00 | 219.00 | 219.00 | 65,942 |
| 12 Jan 12 |
218.00000 -0.75 |
221.50 | 214.25 | 214.25 | 76,893 |
| 11 Jan 12 |
218.75000 -1.76 |
220.00 | 214.25 | 220.00 | 165,877 |
| 10 Jan 12 |
220.50661 -5.24 |
225.25 | 217.75 | 224.75 | 158,208 |
| 09 Jan 12 |
225.75000 +5.25 |
227.50 | 221.50 | 223.50 | 57,691 |
| 06 Jan 12 |
220.50000 +4.74 |
221.25 | 215.50 | 218.75 | 65,517 |
| 05 Jan 12 |
215.75650 -11.85 |
227.25 | 215.50 | 223.50 | 71,653 |
| 04 Jan 12 |
227.60400 -5.90 |
229.75 | 225.50 | 227.50 | 76,984 |
| 03 Jan 12 |
233.50000 +7.50 |
233.50 | 223.02 | 225.25 | 57,438 |
| 30 Dec 11 |
226.00000 +1.00 |
227.25 | 219.00 | 223.00 | 17,082 |
| 29 Dec 11 |
225.00000 +5.25 |
230.00 | 221.00 | 223.50 | 59,087 |
| 28 Dec 11 |
219.75000 +3.00 |
224.25 | 215.75 | 215.75 | 56,085 |
| 23 Dec 11 |
216.75000 -0.50 |
219.00 | 213.75 | 218.75 | 44,057 |
| 22 Dec 11 |
217.25000 -3.75 |
223.75 | 217.25 | 223.75 | 98,086 |
| 21 Dec 11 |
221.00000 +1.75 |
224.50 | 217.50 | 222.75 | 110,353 |
| 20 Dec 11 |
219.25000 +19.05 |
221.50 | 206.25 | 207.50 | 283,801 |
| 19 Dec 11 |
200.20000 +0.00 |
209.25 | 199.75 | 205.00 | 288,132 |
| 16 Dec 11 |
200.20000 +0.00 |
204.30 | 198.70 | 198.70 | 1,165,096 |
| 15 Dec 11 |
200.20000 +1.00 |
205.33 | 197.50 | 199.00 | 160,395 |
| 14 Dec 11 |
199.20000 -2.40 |
203.70 | 194.60 | 199.20 | 3,869,355 |
| 13 Dec 11 |
201.60001 -5.41 |
210.70 | 200.20 | 204.90 | 211,732 |
| 12 Dec 11 |
207.00999 -1.49 |
213.40 | 205.00 | 211.10 | 191,182 |
| 09 Dec 11 |
208.50000 +1.15 |
210.80 | 202.80 | 208.20 | 160,132 |
| 08 Dec 11 |
207.35291 -7.76 |
218.50 | 205.20 | 218.50 | 240,830 |
| 07 Dec 11 |
215.11501 -5.74 |
224.90 | 212.90 | 220.70 | 409,024 |
| 06 Dec 11 |
220.86000 -0.14 |
222.50 | 218.00 | 220.10 | 191,919 |
| 05 Dec 11 |
221.00000 +0.49 |
231.50 | 218.90 | 231.50 | 273,366 |
| 02 Dec 11 |
220.50661 -28.81 |
237.50 | 212.50 | 237.50 | 732,607 |
| 01 Dec 11 |
249.31300 +6.79 |
254.40 | 240.20 | 240.20 | 263,896 |
| 30 Nov 11 |
242.52721 +12.94 |
242.60 | 221.40 | 221.40 | 322,557 |
| 29 Nov 11 |
229.58971 +6.78 |
233.90 | 218.70 | 223.00 | 181,970 |
| 28 Nov 11 |
222.80670 +3.31 |
225.60 | 219.50 | 220.90 | 213,635 |
| 25 Nov 11 |
219.50000 -1.00 |
224.07 | 219.00 | 219.00 | 183,942 |
| 24 Nov 11 |
220.50000 -2.01 |
228.90 | 219.10 | 219.10 | 86,876 |
| 23 Nov 11 |
222.50670 +1.41 |
224.20 | 220.10 | 221.10 | 271,892 |
| 22 Nov 11 |
221.10001 -6.21 |
230.40 | 220.50 | 225.00 | 166,321 |
| 21 Nov 11 |
227.30679 -2.59 |
234.30 | 222.10 | 229.80 | 106,204 |
| 18 Nov 11 |
229.89999 -1.40 |
238.00 | 228.30 | 238.00 | 67,815 |
| 17 Nov 11 |
231.30000 -0.80 |
235.70 | 229.70 | 232.00 | 86,227 |
| 16 Nov 11 |
232.10001 +2.24 |
241.00 | 231.20 | 232.80 | 198,621 |
| 15 Nov 11 |
229.85510 -0.24 |
231.60 | 228.00 | 229.60 | 173,632 |
| 14 Nov 11 |
230.10001 +3.30 |
233.80 | 227.00 | 232.10 | 139,198 |
| 11 Nov 11 |
226.80000 +2.65 |
230.60 | 221.38 | 227.90 | 285,777 |
| 10 Nov 11 |
224.14999 -2.81 |
227.30 | 220.20 | 223.10 | 257,178 |
| 09 Nov 11 |
226.95670 -16.05 |
239.10 | 222.00 | 233.40 | 225,700 |
| 08 Nov 11 |
243.00729 +3.11 |
244.20 | 227.90 | 241.20 | 136,322 |
| 07 Nov 11 |
239.89999 -12.40 |
245.70 | 229.30 | 245.70 | 200,761 |
| 04 Nov 11 |
252.30000 +1.10 |
262.60 | 247.50 | 262.60 | 75,240 |
| 03 Nov 11 |
251.20000 -2.90 |
256.00 | 250.40 | 252.30 | 170,733 |
| 02 Nov 11 |
254.10001 -17.60 |
264.30 | 251.90 | 264.30 | 185,121 |
| 01 Nov 11 |
271.70001 -13.40 |
283.00 | 270.00 | 279.60 | 159,251 |
| 31 Oct 11 |
285.10001 -3.00 |
291.20 | 279.20 | 286.70 | 624,651 |
| 28 Oct 11 |
288.10001 +1.39 |
290.40 | 283.90 | 286.60 | 135,381 |
| 27 Oct 11 |
286.71301 +14.61 |
289.30 | 267.87 | 278.00 | 115,386 |
| 26 Oct 11 |
272.10001 +2.50 |
272.50 | 267.90 | 270.60 | 121,456 |
| 25 Oct 11 |
269.60001 -0.60 |
273.70 | 267.50 | 270.00 | 126,759 |
| 24 Oct 11 |
270.20001 +2.02 |
274.40 | 264.00 | 266.20 | 197,651 |
| 21 Oct 11 |
268.17941 +8.08 |
269.70 | 264.00 | 265.80 | 355,389 |
| 20 Oct 11 |
260.10001 -5.10 |
263.60 | 255.50 | 258.60 | 78,947 |
| 19 Oct 11 |
265.20001 +5.30 |
265.90 | 255.24 | 258.70 | 101,455 |
| 18 Oct 11 |
259.89999 -6.70 |
264.00 | 257.70 | 261.30 | 346,711 |
| 17 Oct 11 |
266.60001 +0.20 |
269.60 | 260.00 | 260.00 | 65,635 |
| 14 Oct 11 |
266.39999 +1.10 |
268.10 | 262.00 | 262.00 | 107,601 |
| 13 Oct 11 |
265.29999 +2.29 |
269.90 | 259.40 | 262.70 | 216,602 |
| 12 Oct 11 |
263.00790 +15.89 |
268.40 | 247.50 | 250.00 | 262,141 |
| 11 Oct 11 |
247.11870 +10.38 |
249.60 | 235.10 | 239.80 | 120,355 |
| 10 Oct 11 |
236.73891 +0.84 |
241.50 | 232.60 | 241.50 | 63,474 |
| 07 Oct 11 |
235.89999 -10.20 |
249.90 | 235.90 | 249.90 | 95,410 |
| 06 Oct 11 |
246.10001 +16.00 |
251.00 | 227.90 | 234.30 | 314,950 |
| 05 Oct 11 |
230.10001 +0.40 |
246.60 | 228.50 | 239.80 | 300,014 |
| 04 Oct 11 |
229.70000 -4.20 |
234.00 | 225.00 | 233.60 | 219,150 |
| 03 Oct 11 |
233.89999 +5.50 |
233.90 | 223.00 | 224.40 | 130,332 |
| 30 Sep 11 |
228.39999 -1.04 |
232.60 | 225.70 | 226.20 | 148,272 |
| 29 Sep 11 |
229.44299 +8.22 |
234.30 | 224.00 | 224.00 | 164,780 |
| 28 Sep 11 |
221.22099 -0.79 |
228.80 | 220.10 | 223.80 | 219,879 |
| 27 Sep 11 |
222.01190 +8.81 |
224.40 | 216.80 | 219.20 | 250,194 |
| 26 Sep 11 |
213.20000 -4.80 |
223.60 | 212.50 | 218.70 | 206,182 |
| 23 Sep 11 |
218.00000 -2.20 |
223.00 | 215.00 | 223.00 | 323,197 |
| 22 Sep 11 |
220.20000 -8.70 |
234.20 | 217.00 | 234.20 | 126,615 |
| 21 Sep 11 |
228.89999 -4.70 |
238.40 | 226.70 | 235.80 | 144,673 |
| 20 Sep 11 |
233.60001 -1.00 |
241.00 | 230.00 | 230.00 | 381,627 |
| 19 Sep 11 |
234.60001 -4.00 |
238.70 | 229.50 | 231.80 | 156,465 |
| 16 Sep 11 |
238.60001 +8.72 |
238.60 | 226.47 | 234.10 | 244,903 |
| 15 Sep 11 |
229.88271 +3.88 |
232.50 | 227.70 | 232.50 | 240,118 |
| 14 Sep 11 |
226.00000 +0.46 |
230.30 | 226.00 | 226.00 | 233,774 |
| 13 Sep 11 |
225.53760 +2.04 |
233.60 | 221.00 | 228.90 | 426,979 |
| 12 Sep 11 |
223.50000 -11.15 |
234.90 | 221.00 | 234.90 | 631,210 |
| 09 Sep 11 |
234.64999 -5.45 |
236.70 | 220.00 | 228.00 | 2,174,521 |
| 08 Sep 11 |
240.10001 -1.66 |
243.00 | 235.50 | 242.80 | 113,747 |
| 07 Sep 11 |
241.75850 +5.76 |
244.40 | 238.60 | 243.60 | 162,847 |
| 06 Sep 11 |
236.00000 -4.61 |
240.60 | 232.10 | 235.60 | 162,591 |
| 05 Sep 11 |
240.60719 -8.09 |
257.10 | 235.50 | 249.70 | 164,098 |
| 02 Sep 11 |
248.70000 -1.94 |
266.30 | 246.70 | 252.90 | 205,698 |
| 01 Sep 11 |
250.63620 +1.84 |
253.78 | 249.00 | 250.50 | 474,713 |
| 31 Aug 11 |
248.80000 +0.89 |
250.00 | 243.60 | 243.90 | 333,298 |
| 30 Aug 11 |
247.91000 +3.21 |
250.00 | 243.40 | 250.00 | 153,340 |
| 26 Aug 11 |
244.70000 -0.40 |
246.80 | 239.40 | 245.10 | 211,483 |
| 25 Aug 11 |
245.10001 +5.33 |
247.30 | 237.00 | 237.60 | 261,057 |
| 24 Aug 11 |
239.77280 +0.37 |
241.20 | 234.60 | 239.40 | 514,318 |
| 23 Aug 11 |
239.39999 -0.50 |
247.40 | 235.00 | 247.20 | 238,269 |
| 22 Aug 11 |
239.89999 -4.40 |
247.10 | 238.10 | 244.00 | 85,966 |
| 19 Aug 11 |
244.30000 -8.20 |
252.60 | 244.00 | 252.50 | 102,162 |
| 18 Aug 11 |
252.50000 -17.10 |
269.20 | 251.20 | 264.60 | 165,882 |
| 17 Aug 11 |
269.60001 -0.40 |
278.40 | 267.20 | 270.90 | 74,488 |
| 16 Aug 11 |
270.00000 -7.25 |
272.90 | 268.00 | 272.90 | 158,874 |
| 15 Aug 11 |
277.25381 +3.45 |
280.00 | 268.10 | 280.00 | 132,849 |
| 12 Aug 11 |
273.80820 -5.80 |
279.50 | 270.30 | 279.50 | 510,231 |
| 11 Aug 11 |
279.60999 -3.98 |
284.70 | 275.40 | 284.70 | 220,317 |
| 10 Aug 11 |
283.59000 +7.03 |
288.30 | 273.50 | 282.90 | 493,265 |
| 09 Aug 11 |
276.55679 -7.64 |
287.10 | 266.10 | 280.90 | 447,095 |
| 08 Aug 11 |
284.19470 -15.81 |
303.80 | 279.10 | 294.90 | 223,344 |
| 05 Aug 11 |
300.00000 -7.60 |
317.00 | 298.00 | 302.60 | 155,129 |
| 04 Aug 11 |
307.60001 -23.89 |
332.00 | 303.40 | 326.80 | 176,097 |
| 03 Aug 11 |
331.48669 -10.01 |
338.00 | 323.00 | 338.00 | 195,994 |
| 02 Aug 11 |
341.50000 -11.86 |
355.20 | 341.50 | 354.20 | 324,131 |
| 01 Aug 11 |
353.35590 -10.33 |
363.00 | 349.50 | 363.00 | 275,353 |
| 29 Jul 11 |
363.68781 -6.31 |
373.30 | 355.60 | 373.30 | 133,014 |
| 28 Jul 11 |
370.00000 -5.08 |
377.00 | 367.60 | 376.30 | 120,951 |
| 27 Jul 11 |
375.07999 -2.42 |
379.02 | 373.70 | 375.60 | 128,671 |
| 26 Jul 11 |
377.50000 -1.99 |
380.00 | 375.50 | 379.50 | 77,061 |
| 25 Jul 11 |
379.49380 -0.69 |
381.10 | 375.60 | 377.50 | 815,355 |
| 22 Jul 11 |
380.18100 +2.88 |
387.00 | 376.90 | 376.90 | 381,970 |
| 21 Jul 11 |
377.29999 -3.21 |
382.70 | 375.00 | 382.70 | 243,099 |
| 20 Jul 11 |
380.51141 -0.19 |
392.50 | 380.00 | 386.40 | 91,251 |
| 19 Jul 11 |
380.70001 -9.30 |
389.40 | 380.70 | 389.40 | 127,136 |
| 18 Jul 11 |
390.00000 -15.10 |
407.50 | 386.60 | 405.00 | 187,683 |
| 15 Jul 11 |
405.09659 +2.00 |
407.70 | 399.80 | 399.80 | 195,710 |
| 14 Jul 11 |
403.10089 +4.61 |
405.00 | 396.90 | 396.90 | 235,862 |
| 13 Jul 11 |
398.49060 -12.47 |
410.00 | 397.20 | 401.90 | 294,425 |
| 12 Jul 11 |
410.95679 -1.69 |
413.90 | 403.00 | 411.80 | 472,194 |
| 11 Jul 11 |
412.65149 -1.36 |
414.50 | 410.40 | 410.40 | 138,254 |
| 08 Jul 11 |
414.01239 +0.81 |
416.90 | 410.50 | 412.40 | 72,919 |
| 07 Jul 11 |
413.20001 -5.36 |
418.50 | 412.20 | 415.50 | 109,343 |
| 06 Jul 11 |
418.56311 -0.81 |
421.10 | 412.90 | 421.10 | 230,286 |
| 05 Jul 11 |
419.37000 +6.27 |
420.00 | 411.30 | 412.00 | 120,854 |
| 04 Jul 11 |
413.10001 +1.90 |
413.60 | 405.70 | 409.50 | 35,666 |
| 01 Jul 11 |
411.20001 +21.39 |
414.20 | 394.80 | 397.10 | 182,895 |
| 30 Jun 11 |
389.81171 +13.44 |
397.79 | 377.30 | 377.30 | 112,156 |
| 29 Jun 11 |
376.37601 +3.18 |
380.00 | 374.00 | 376.50 | 149,450 |
| 28 Jun 11 |
373.19260 +4.49 |
375.20 | 367.00 | 367.00 | 200,819 |
| 27 Jun 11 |
368.70001 -4.59 |
376.40 | 368.30 | 373.80 | 504,449 |
| 24 Jun 11 |
373.29269 +0.31 |
373.80 | 370.60 | 373.20 | 152,617 |
| 23 Jun 11 |
372.98001 -6.25 |
378.40 | 371.60 | 371.60 | 62,334 |
| 22 Jun 11 |
379.23141 +0.06 |
380.76 | 375.10 | 375.10 | 148,893 |
| 21 Jun 11 |
379.17111 +1.47 |
382.50 | 371.50 | 371.50 | 152,267 |
| 20 Jun 11 |
377.70001 -3.80 |
381.00 | 374.11 | 379.60 | 52,711 |
| 17 Jun 11 |
381.50000 -7.11 |
388.30 | 368.10 | 388.30 | 672,397 |
| 16 Jun 11 |
388.61160 -6.79 |
399.39 | 386.90 | 395.10 | 109,030 |
| 15 Jun 11 |
395.39999 -7.83 |
406.60 | 395.20 | 400.00 | 66,764 |
| 14 Jun 11 |
403.22659 +3.23 |
410.30 | 399.00 | 400.20 | 91,390 |
| 13 Jun 11 |
400.00000 +2.00 |
402.00 | 398.00 | 400.00 | 80,816 |
| 10 Jun 11 |
398.00000 +1.50 |
399.80 | 395.00 | 395.80 | 32,428 |
| 09 Jun 11 |
396.50000 +0.21 |
401.00 | 395.00 | 395.00 | 44,420 |
| 08 Jun 11 |
396.29379 +2.89 |
400.00 | 388.00 | 393.00 | 240,021 |
| 07 Jun 11 |
393.39999 -20.35 |
411.40 | 393.40 | 411.40 | 201,485 |
| 06 Jun 11 |
413.75000 +4.95 |
414.00 | 404.60 | 414.00 | 134,165 |
| 03 Jun 11 |
408.79999 -3.20 |
416.60 | 408.00 | 415.00 | 20,663 |
| 02 Jun 11 |
412.00000 +3.50 |
414.50 | 402.80 | 409.00 | 82,848 |
| 01 Jun 11 |
408.50000 -1.31 |
415.80 | 406.40 | 412.40 | 78,755 |
| 31 May 11 |
409.81229 +2.81 |
416.50 | 406.00 | 406.80 | 87,526 |
| 27 May 11 |
407.00000 +1.53 |
409.00 | 403.45 | 408.20 | 33,387 |
| 26 May 11 |
405.47021 +6.06 |
408.50 | 400.00 | 400.00 | 58,241 |
| 25 May 11 |
399.41199 -0.59 |
401.20 | 396.50 | 400.10 | 102,365 |
| 24 May 11 |
400.00000 -0.76 |
403.50 | 398.40 | 401.50 | 71,918 |
| 23 May 11 |
400.76251 -7.24 |
408.40 | 397.90 | 402.80 | 107,619 |
| 20 May 11 |
408.00000 -0.24 |
413.00 | 406.50 | 411.10 | 36,472 |
| 19 May 11 |
408.24231 -0.10 |
411.90 | 407.50 | 410.90 | 35,982 |
| 18 May 11 |
408.34641 -0.76 |
410.70 | 402.10 | 408.20 | 95,661 |
| 17 May 11 |
409.10391 -8.19 |
420.50 | 407.90 | 415.10 | 79,674 |
| 16 May 11 |
417.29831 -6.40 |
423.10 | 416.70 | 419.80 | 67,862 |
| 13 May 11 |
423.70001 +0.20 |
429.30 | 423.40 | 424.50 | 240,248 |
| 12 May 11 |
423.50000 +1.40 |
428.20 | 420.11 | 421.80 | 70,664 |
| 11 May 11 |
422.10001 -2.90 |
426.20 | 419.50 | 425.00 | 64,653 |
| 10 May 11 |
425.00000 +0.00 |
430.20 | 425.00 | 425.90 | 61,665 |
| 09 May 11 |
425.00000 +2.80 |
425.00 | 419.10 | 422.70 | 55,240 |
| 06 May 11 |
422.20001 +0.06 |
426.90 | 416.20 | 416.20 | 46,707 |
| 05 May 11 |
422.13599 -7.31 |
427.20 | 420.00 | 426.80 | 101,508 |
| 04 May 11 |
429.44980 -10.96 |
445.40 | 427.10 | 440.60 | 114,192 |
| 03 May 11 |
440.41321 +2.31 |
448.80 | 435.00 | 435.00 | 125,307 |
| 28 Apr 11 |
438.10001 -3.40 |
446.60 | 433.30 | 445.00 | 132,635 |
| 27 Apr 11 |
441.50000 -0.66 |
446.30 | 437.20 | 444.00 | 301,498 |
| 26 Apr 11 |
442.15579 +2.05 |
443.30 | 436.80 | 442.30 | 27,483 |
| 21 Apr 11 |
440.11069 +3.11 |
440.11 | 433.70 | 439.90 | 93,068 |
| 20 Apr 11 |
437.00000 +0.20 |
440.00 | 436.90 | 440.00 | 61,337 |
| 19 Apr 11 |
436.79999 +2.70 |
439.70 | 433.90 | 437.90 | 49,268 |
| 18 Apr 11 |
434.10001 -5.70 |
438.60 | 429.10 | 438.30 | 444,665 |
| 15 Apr 11 |
439.79999 +4.20 |
439.90 | 430.90 | 438.50 | 72,877 |
| 14 Apr 11 |
435.60001 -0.32 |
438.50 | 431.38 | 433.70 | 60,952 |
| 13 Apr 11 |
435.91971 +3.83 |
439.70 | 434.90 | 439.50 | 125,130 |
| 12 Apr 11 |
432.09000 -7.63 |
438.30 | 428.30 | 431.40 | 187,980 |
| 11 Apr 11 |
439.72000 +9.52 |
441.30 | 428.20 | 428.20 | 196,148 |
| 08 Apr 11 |
430.20001 -0.01 |
438.10 | 430.20 | 430.70 | 165,486 |
| 07 Apr 11 |
430.21289 -0.79 |
432.10 | 427.70 | 432.00 | 91,378 |
| 06 Apr 11 |
431.00000 +3.00 |
431.00 | 422.90 | 428.00 | 135,016 |
| 05 Apr 11 |
428.00000 +5.50 |
429.00 | 420.00 | 423.30 | 213,629 |
| 04 Apr 11 |
422.50000 +6.50 |
423.90 | 414.60 | 416.80 | 53,505 |
| 01 Apr 11 |
416.00000 +4.99 |
416.50 | 407.00 | 412.60 | 148,348 |
| 31 Mar 11 |
411.01230 -9.15 |
418.70 | 408.10 | 418.70 | 99,739 |
| 30 Mar 11 |
420.16330 +8.59 |
422.10 | 414.30 | 417.60 | 31,709 |
| 29 Mar 11 |
411.57001 -3.46 |
421.10 | 410.80 | 411.20 | 47,847 |
| 28 Mar 11 |
415.03421 -1.23 |
418.30 | 411.40 | 414.00 | 79,326 |
| 25 Mar 11 |
416.26001 -2.10 |
420.10 | 410.40 | 420.10 | 208,793 |
| 24 Mar 11 |
418.36081 -2.14 |
421.90 | 415.00 | 421.30 | 255,798 |
| 23 Mar 11 |
420.50000 +0.10 |
422.10 | 417.60 | 417.60 | 200,081 |
| 22 Mar 11 |
420.39999 -3.40 |
425.00 | 417.55 | 422.10 | 248,360 |
| 21 Mar 11 |
423.79999 +11.90 |
423.91 | 410.80 | 410.80 | 147,045 |
| 18 Mar 11 |
411.89999 +8.00 |
418.10 | 407.60 | 407.60 | 1,216,378 |
| 17 Mar 11 |
403.89999 +3.40 |
408.90 | 400.10 | 403.70 | 133,754 |
| 16 Mar 11 |
400.50000 -4.70 |
409.60 | 400.00 | 404.60 | 138,275 |
| 15 Mar 11 |
405.20001 -4.80 |
408.60 | 393.50 | 406.50 | 201,941 |
| 14 Mar 11 |
410.00000 -1.50 |
414.90 | 407.00 | 407.00 | 158,965 |
| 11 Mar 11 |
411.50000 -13.78 |
422.30 | 407.01 | 422.00 | 210,085 |
| 10 Mar 11 |
425.28159 -9.22 |
434.50 | 421.60 | 434.50 | 377,471 |
| 09 Mar 11 |
434.50000 +9.49 |
434.50 | 425.00 | 427.90 | 88,834 |
| 08 Mar 11 |
425.01279 +0.73 |
429.50 | 421.60 | 423.90 | 241,014 |
| 07 Mar 11 |
424.28311 -3.52 |
425.10 | 419.50 | 421.60 | 384,342 |
| 04 Mar 11 |
427.79999 +0.09 |
432.00 | 415.40 | 429.30 | 429,833 |
| 03 Mar 11 |
427.70731 +3.31 |
431.10 | 423.40 | 423.40 | 294,456 |
| 02 Mar 11 |
424.39999 +0.40 |
426.20 | 419.80 | 421.40 | 383,226 |
| 01 Mar 11 |
424.00000 +5.19 |
430.00 | 419.32 | 421.00 | 808,584 |
| 28 Feb 11 |
418.81259 +15.01 |
420.00 | 406.50 | 407.70 | 93,480 |
| 25 Feb 11 |
403.79999 +0.80 |
405.30 | 400.00 | 405.30 | 217,054 |
| 24 Feb 11 |
403.00000 -0.60 |
405.00 | 399.00 | 401.30 | 408,480 |
| 23 Feb 11 |
403.60001 -0.40 |
405.30 | 399.80 | 399.80 | 73,386 |
| 22 Feb 11 |
404.00000 +1.60 |
407.00 | 396.80 | 405.00 | 175,096 |
| 21 Feb 11 |
402.39999 -0.60 |
404.60 | 400.00 | 404.60 | 68,528 |
| 18 Feb 11 |
402.99561 -0.13 |
407.80 | 400.60 | 401.90 | 116,476 |
| 17 Feb 11 |
403.12061 +0.62 |
410.81 | 401.50 | 402.80 | 312,781 |
| 16 Feb 11 |
402.50000 -9.56 |
410.00 | 400.90 | 410.00 | 1,019,265 |
| 15 Feb 11 |
412.05859 +0.20 |
413.20 | 405.00 | 411.30 | 322,640 |
| 14 Feb 11 |
411.85751 +1.95 |
415.60 | 408.60 | 410.00 | 248,267 |
| 11 Feb 11 |
409.91229 +1.55 |
413.90 | 407.10 | 408.40 | 306,007 |
| 10 Feb 11 |
408.35999 -1.74 |
412.40 | 407.00 | 410.50 | 467,750 |
| 09 Feb 11 |
410.10001 -1.90 |
411.20 | 403.07 | 408.90 | 527,559 |
| 08 Feb 11 |
412.00000 +9.50 |
412.00 | 397.10 | 397.10 | 369,034 |
| 07 Feb 11 |
402.50000 +10.10 |
402.50 | 390.00 | 390.00 | 132,172 |
| 04 Feb 11 |
392.39999 +4.90 |
395.80 | 388.50 | 390.60 | 91,993 |
| 03 Feb 11 |
387.50000 +0.80 |
396.80 | 384.00 | 384.00 | 453,550 |
| 02 Feb 11 |
386.70001 +12.60 |
389.00 | 383.00 | 383.00 | 183,623 |
| 01 Feb 11 |
374.10001 +7.05 |
383.20 | 371.50 | 371.90 | 553,836 |
| 31 Jan 11 |
367.04999 -28.67 |
387.00 | 361.00 | 387.00 | 2,478,648 |
| 28 Jan 11 |
395.72000 +7.00 |
400.00 | 386.00 | 386.00 | 1,982,901 |
| 27 Jan 11 |
388.71899 +17.70 |
391.50 | 366.60 | 366.60 | 170,111 |
| 26 Jan 11 |
371.01999 +4.15 |
378.90 | 368.70 | 370.70 | 647,659 |
| 25 Jan 11 |
366.86981 +0.67 |
370.10 | 362.64 | 364.00 | 228,019 |
| 24 Jan 11 |
366.20001 +2.30 |
368.70 | 359.10 | 363.40 | 42,662 |
| 21 Jan 11 |
363.89999 -1.60 |
371.00 | 363.90 | 364.40 | 911,359 |
| 20 Jan 11 |
365.50000 -5.30 |
372.90 | 362.00 | 367.10 | 273,833 |
| 19 Jan 11 |
370.79999 +3.90 |
374.00 | 362.00 | 364.70 | 278,404 |
| 18 Jan 11 |
366.89999 +6.90 |
369.90 | 358.60 | 358.60 | 137,067 |
| 17 Jan 11 |
360.00000 +12.75 |
361.40 | 347.20 | 350.00 | 207,646 |
| 14 Jan 11 |
347.24509 -8.08 |
357.60 | 341.10 | 357.60 | 142,228 |
| 13 Jan 11 |
355.32071 -8.87 |
365.30 | 352.50 | 365.30 | 128,475 |
| 12 Jan 11 |
364.19000 -7.81 |
373.00 | 361.90 | 370.80 | 501,612 |
| 11 Jan 11 |
372.00000 +7.50 |
373.50 | 366.00 | 370.20 | 355,371 |
| 10 Jan 11 |
364.50000 -7.00 |
371.40 | 363.50 | 370.10 | 168,575 |
| 07 Jan 11 |
371.50000 +0.30 |
375.50 | 368.90 | 368.90 | 231,448 |
| 06 Jan 11 |
371.20001 -0.50 |
376.80 | 370.40 | 372.60 | 177,225 |
| 05 Jan 11 |
371.70001 +2.30 |
376.10 | 367.70 | 367.70 | 511,005 |
| 04 Jan 11 |
369.39999 +2.60 |
373.50 | 360.80 | 373.50 | 172,531 |
| 31 Dec 10 |
366.79999 -3.50 |
371.90 | 365.40 | 371.90 | 21,288 |
| 30 Dec 10 |
370.29999 +1.60 |
370.30 | 364.00 | 365.00 | 60,193 |
| 29 Dec 10 |
368.70001 +3.70 |
369.00 | 360.80 | 361.80 | 102,562 |
| 24 Dec 10 |
365.00000 -1.00 |
365.70 | 359.30 | 359.30 | 49,661 |
| 23 Dec 10 |
366.00000 +3.40 |
366.00 | 359.30 | 359.30 | 218,410 |
| 22 Dec 10 |
362.60001 +7.60 |
363.10 | 350.20 | 352.80 | 211,747 |
| 21 Dec 10 |
355.00000 +8.70 |
355.00 | 344.60 | 346.00 | 657,945 |
| 20 Dec 10 |
346.29999 -7.70 |
351.40 | 345.70 | 350.40 | 118,274 |
| 17 Dec 10 |
354.00000 +8.55 |
354.00 | 341.70 | 341.70 | 421,286 |
| 16 Dec 10 |
345.44879 +2.05 |
346.00 | 337.70 | 337.70 | 156,275 |
| 15 Dec 10 |
343.39999 +8.83 |
343.48 | 331.60 | 335.00 | 190,428 |
| 14 Dec 10 |
334.56689 -1.23 |
345.20 | 333.30 | 335.60 | 470,788 |
| 13 Dec 10 |
335.79999 +6.26 |
337.60 | 330.40 | 335.20 | 332,457 |
| 10 Dec 10 |
329.54321 +0.59 |
333.30 | 327.20 | 333.00 | 116,066 |
| 09 Dec 10 |
328.94849 +1.12 |
331.20 | 323.50 | 324.40 | 129,415 |
| 08 Dec 10 |
327.83331 -4.00 |
335.90 | 323.40 | 332.80 | 327,391 |
| 07 Dec 10 |
331.83560 +5.37 |
336.43 | 325.00 | 328.30 | 789,344 |
| 06 Dec 10 |
326.46970 +4.26 |
328.40 | 319.70 | 319.70 | 137,359 |
| 03 Dec 10 |
322.20529 +14.39 |
328.39 | 315.30 | 315.30 | 659,945 |
| 02 Dec 10 |
307.81741 +4.43 |
312.50 | 296.20 | 308.00 | 782,943 |
| 01 Dec 10 |
303.39200 +16.39 |
307.50 | 285.90 | 285.90 | 526,087 |
| 30 Nov 10 |
287.00000 +7.00 |
292.60 | 276.80 | 281.90 | 417,044 |
| 29 Nov 10 |
280.00000 +1.20 |
280.90 | 275.10 | 280.00 | 478,263 |
| 26 Nov 10 |
278.79999 +4.30 |
281.90 | 275.50 | 278.00 | 199,326 |
| 25 Nov 10 |
274.50000 +0.30 |
279.60 | 269.20 | 275.20 | 158,881 |
| 24 Nov 10 |
274.20001 +5.36 |
275.20 | 269.80 | 272.10 | 113,856 |
| 23 Nov 10 |
268.84000 -4.71 |
274.10 | 267.50 | 274.10 | 133,065 |
| 22 Nov 10 |
273.54599 -2.15 |
276.20 | 271.80 | 275.90 | 156,884 |
| 19 Nov 10 |
275.70001 +2.70 |
278.60 | 272.50 | 278.60 | 122,338 |
| 18 Nov 10 |
273.00000 +0.10 |
278.90 | 270.00 | 273.00 | 190,515 |
| 17 Nov 10 |
272.89999 -2.65 |
276.30 | 270.00 | 274.00 | 182,907 |
| 16 Nov 10 |
275.54999 -6.45 |
284.30 | 273.50 | 284.30 | 512,046 |
| 15 Nov 10 |
282.00000 +3.10 |
284.30 | 275.64 | 279.30 | 79,307 |
| 12 Nov 10 |
278.89999 -5.32 |
281.40 | 274.40 | 279.50 | 122,217 |
| 11 Nov 10 |
284.21552 -2.78 |
287.20 | 278.00 | 287.20 | 273,318 |
| 10 Nov 10 |
287.00000 -4.00 |
295.60 | 283.80 | 295.60 | 40,464 |
| 09 Nov 10 |
291.00000 -2.69 |
291.90 | 289.80 | 291.90 | 106,027 |
| 08 Nov 10 |
293.68570 +0.33 |
295.80 | 284.40 | 295.30 | 329,810 |
| 05 Nov 10 |
293.35791 +5.24 |
295.90 | 290.40 | 290.40 | 43,763 |
| 04 Nov 10 |
288.11429 +1.91 |
294.70 | 287.00 | 294.70 | 63,944 |
| 03 Nov 10 |
286.20001 -7.70 |
296.90 | 286.20 | 296.90 | 88,532 |
| 02 Nov 10 |
293.89999 +1.00 |
299.60 | 291.00 | 299.60 | 639,489 |
| 01 Nov 10 |
292.89999 +0.32 |
296.80 | 290.90 | 296.80 | 227,398 |
| 29 Oct 10 |
292.58301 -1.98 |
294.30 | 290.00 | 293.80 | 229,549 |
| 28 Oct 10 |
294.55890 +3.98 |
298.60 | 290.10 | 290.10 | 255,867 |
| 27 Oct 10 |
290.57999 -5.42 |
298.00 | 289.90 | 297.00 | 318,408 |
| 26 Oct 10 |
296.00000 -10.60 |
308.80 | 295.00 | 303.70 | 186,281 |
| 25 Oct 10 |
306.60001 +0.80 |
310.10 | 303.40 | 307.60 | 70,059 |
| 22 Oct 10 |
305.79999 +4.50 |
307.00 | 303.50 | 307.00 | 35,276 |
| 21 Oct 10 |
301.29999 -0.70 |
307.90 | 295.40 | 302.50 | 188,963 |
| 20 Oct 10 |
302.00000 -9.00 |
312.00 | 301.80 | 312.00 | 430,436 |
| 19 Oct 10 |
311.00000 -4.40 |
316.80 | 310.70 | 315.00 | 46,809 |
| 18 Oct 10 |
315.39999 +2.40 |
317.60 | 311.00 | 312.00 | 89,013 |
| 15 Oct 10 |
313.00000 +1.27 |
317.10 | 311.30 | 316.70 | 69,550 |
| 14 Oct 10 |
311.73099 -4.07 |
319.30 | 309.30 | 314.70 | 137,186 |
| 13 Oct 10 |
315.79999 +2.77 |
317.40 | 310.90 | 310.90 | 45,535 |
| 12 Oct 10 |
313.03000 +2.13 |
315.00 | 308.70 | 310.80 | 58,011 |
| 11 Oct 10 |
310.89999 +2.10 |
311.00 | 307.50 | 310.00 | 55,788 |
| 08 Oct 10 |
308.79999 +1.30 |
309.40 | 307.50 | 308.00 | 148,221 |
| 07 Oct 10 |
307.50000 -4.00 |
312.70 | 307.50 | 310.00 | 47,958 |
| 06 Oct 10 |
311.50000 +6.77 |
311.50 | 303.10 | 303.10 | 117,192 |
| 05 Oct 10 |
304.72650 +1.17 |
306.30 | 296.80 | 298.80 | 78,390 |
| 04 Oct 10 |
303.55881 +8.40 |
306.40 | 293.10 | 298.60 | 493,090 |
| 01 Oct 10 |
295.16129 +1.44 |
298.30 | 292.00 | 295.50 | 189,847 |
| 30 Sep 10 |
293.72061 +7.04 |
299.40 | 285.30 | 285.60 | 1,294,160 |
| 29 Sep 10 |
286.67789 -2.15 |
291.40 | 280.80 | 288.10 | 594,395 |
| 28 Sep 10 |
288.82361 -1.27 |
295.20 | 287.20 | 291.60 | 247,348 |
| 27 Sep 10 |
290.09671 +0.09 |
293.50 | 288.79 | 293.50 | 168,038 |
| 24 Sep 10 |
290.00870 -6.75 |
292.70 | 289.60 | 291.20 | 235,087 |
| 23 Sep 10 |
296.76089 +0.76 |
297.90 | 290.50 | 297.20 | 285,408 |
| 22 Sep 10 |
296.00000 +2.40 |
298.50 | 291.90 | 296.70 | 102,267 |
| 21 Sep 10 |
293.60001 -0.40 |
295.40 | 290.80 | 290.80 | 455,711 |
| 20 Sep 10 |
294.00000 -5.47 |
301.30 | 291.70 | 297.40 | 249,958 |
| 17 Sep 10 |
299.47009 +7.57 |
305.10 | 291.30 | 291.30 | 343,873 |
| 16 Sep 10 |
291.89999 -1.10 |
295.00 | 289.20 | 291.70 | 84,217 |
| 15 Sep 10 |
293.00000 +0.00 |
294.00 | 285.80 | 287.60 | 122,329 |
| 14 Sep 10 |
293.00000 -2.50 |
296.80 | 287.40 | 292.20 | 106,569 |
| 13 Sep 10 |
295.50000 +11.40 |
295.50 | 281.00 | 281.00 | 138,341 |
| 10 Sep 10 |
284.10001 +0.60 |
288.90 | 280.10 | 281.50 | 88,104 |
| 09 Sep 10 |
283.50061 +9.17 |
291.10 | 270.10 | 270.10 | 774,326 |
| 08 Sep 10 |
274.33121 +9.03 |
276.30 | 271.00 | 273.70 | 389,769 |
| 07 Sep 10 |
265.29999 -3.40 |
271.20 | 265.30 | 268.10 | 99,202 |
| 06 Sep 10 |
268.70001 -5.80 |
277.50 | 268.30 | 268.30 | 64,575 |
| 03 Sep 10 |
274.50000 +21.37 |
274.70 | 256.40 | 256.40 | 104,947 |
| 02 Sep 10 |
253.12570 +16.63 |
261.60 | 241.00 | 242.60 | 1,109,712 |
| 01 Sep 10 |
236.50000 +2.62 |
241.70 | 230.70 | 234.50 | 783,905 |
| 31 Aug 10 |
233.88000 +2.47 |
235.20 | 228.20 | 235.20 | 121,180 |
| 27 Aug 10 |
231.40691 -3.79 |
237.30 | 229.90 | 237.30 | 316,692 |
| 26 Aug 10 |
235.20000 -4.80 |
241.85 | 234.10 | 239.00 | 104,064 |
| 25 Aug 10 |
240.00000 -3.52 |
244.80 | 238.10 | 243.40 | 267,670 |
| 24 Aug 10 |
243.51961 -4.44 |
246.35 | 240.20 | 246.35 | 156,831 |
| 23 Aug 10 |
247.96260 -0.64 |
251.80 | 245.00 | 251.80 | 153,461 |
| 20 Aug 10 |
248.60001 +2.00 |
250.10 | 246.20 | 247.20 | 199,036 |
| 19 Aug 10 |
246.60001 +1.73 |
251.30 | 246.00 | 251.10 | 111,230 |
| 18 Aug 10 |
244.86670 +0.67 |
250.00 | 244.20 | 244.20 | 1,451,157 |
| 17 Aug 10 |
244.19600 +3.20 |
244.80 | 240.40 | 240.40 | 572,906 |
| 16 Aug 10 |
241.00000 -7.50 |
247.10 | 240.60 | 245.20 | 280,877 |
| 13 Aug 10 |
248.50000 +0.90 |
248.70 | 244.00 | 247.40 | 68,724 |
| 12 Aug 10 |
247.60001 -5.45 |
253.10 | 244.70 | 249.80 | 135,873 |
| 11 Aug 10 |
253.05060 +0.15 |
259.10 | 251.40 | 253.40 | 1,464,450 |
| 10 Aug 10 |
252.89999 -9.60 |
261.00 | 250.20 | 257.80 | 1,123,678 |
| 09 Aug 10 |
262.50000 +0.30 |
262.50 | 259.10 | 262.30 | 55,483 |
| 06 Aug 10 |
262.20001 -3.30 |
267.00 | 259.90 | 263.00 | 176,468 |
| 05 Aug 10 |
265.50000 -0.51 |
267.50 | 264.10 | 264.10 | 104,370 |
| 04 Aug 10 |
266.00800 +1.90 |
267.40 | 260.70 | 265.50 | 257,075 |
| 03 Aug 10 |
264.11090 -0.27 |
265.00 | 262.20 | 264.00 | 348,874 |
| 02 Aug 10 |
264.38000 +3.99 |
267.10 | 261.00 | 264.00 | 296,500 |
| 30 Jul 10 |
260.39001 +0.38 |
264.00 | 258.60 | 262.20 | 538,186 |
| 29 Jul 10 |
260.00781 +1.99 |
261.40 | 258.00 | 261.00 | 271,035 |
| 28 Jul 10 |
258.01639 +2.62 |
259.50 | 256.20 | 256.20 | 247,063 |
| 27 Jul 10 |
255.39841 -1.26 |
260.90 | 253.50 | 260.70 | 1,706,530 |
| 26 Jul 10 |
256.66000 +3.66 |
259.90 | 252.50 | 259.00 | 182,279 |
| 23 Jul 10 |
253.00110 +5.52 |
255.00 | 245.70 | 245.70 | 416,716 |
| 22 Jul 10 |
247.48000 -2.08 |
249.50 | 245.00 | 245.00 | 244,539 |
| 21 Jul 10 |
249.56000 -10.70 |
256.90 | 246.20 | 256.90 | 831,687 |
| 20 Jul 10 |
260.26001 -11.94 |
275.62 | 255.00 | 268.30 | 405,248 |
| 19 Jul 10 |
272.20001 -20.80 |
288.40 | 270.80 | 288.40 | 214,412 |
| 16 Jul 10 |
293.00000 +8.40 |
295.90 | 288.10 | 292.00 | 116,022 |
| 15 Jul 10 |
284.60001 -9.60 |
291.30 | 283.30 | 291.30 | 73,667 |
| 14 Jul 10 |
294.20001 -3.70 |
302.50 | 290.10 | 302.50 | 91,396 |
| 13 Jul 10 |
297.89999 +12.40 |
302.10 | 282.20 | 282.70 | 124,026 |
| 12 Jul 10 |
285.50000 +0.20 |
290.50 | 281.40 | 283.40 | 84,765 |
| 09 Jul 10 |
285.29999 +10.30 |
288.00 | 271.30 | 271.30 | 55,663 |
| 08 Jul 10 |
275.00000 +9.90 |
279.10 | 267.00 | 267.00 | 190,117 |
| 07 Jul 10 |
265.10001 +9.10 |
270.46 | 250.70 | 250.70 | 200,746 |
| 06 Jul 10 |
256.00000 +2.00 |
257.90 | 251.90 | 257.90 | 184,038 |
| 05 Jul 10 |
254.00000 +9.00 |
255.90 | 247.90 | 247.90 | 52,620 |
| 02 Jul 10 |
245.00000 -1.43 |
252.60 | 245.00 | 247.60 | 582,642 |
| 01 Jul 10 |
246.43390 -5.47 |
249.90 | 241.00 | 248.00 | 449,939 |
| 30 Jun 10 |
251.89999 -21.47 |
271.60 | 251.60 | 265.00 | 270,147 |
| 29 Jun 10 |
273.36661 -3.93 |
277.60 | 265.00 | 270.10 | 60,495 |
| 28 Jun 10 |
277.29999 +2.19 |
279.70 | 270.10 | 270.10 | 156,815 |
| 25 Jun 10 |
275.10831 -9.32 |
283.00 | 271.70 | 283.00 | 118,151 |
| 24 Jun 10 |
284.42999 -8.27 |
293.50 | 278.10 | 288.40 | 234,760 |
| 23 Jun 10 |
292.70001 -0.71 |
294.20 | 286.20 | 286.20 | 153,881 |
| 22 Jun 10 |
293.40881 +4.21 |
295.50 | 285.30 | 289.80 | 79,940 |
| 21 Jun 10 |
289.20001 -0.70 |
296.00 | 287.10 | 289.50 | 72,223 |
| 18 Jun 10 |
289.89999 -6.10 |
297.00 | 288.50 | 290.80 | 234,626 |
| 17 Jun 10 |
296.00000 +2.70 |
297.20 | 292.30 | 296.10 | 135,585 |
| 16 Jun 10 |
293.29999 +2.60 |
295.90 | 291.00 | 292.90 | 127,958 |
| 15 Jun 10 |
290.70001 +5.19 |
300.20 | 284.50 | 284.50 | 216,427 |
| 14 Jun 10 |
285.50861 +0.51 |
288.25 | 282.60 | 285.00 | 100,155 |
| 11 Jun 10 |
285.00000 +0.00 |
286.60 | 277.00 | 284.50 | 211,383 |
| 10 Jun 10 |
285.00000 +0.00 |
288.00 | 281.60 | 281.60 | 113,919 |
| 09 Jun 10 |
285.00000 -1.60 |
290.80 | 284.00 | 285.20 | 129,167 |
| 08 Jun 10 |
286.60001 -14.21 |
297.00 | 285.70 | 296.60 | 147,431 |
| 07 Jun 10 |
300.80670 -6.59 |
307.40 | 297.90 | 307.40 | 158,417 |
| 04 Jun 10 |
307.39999 +7.13 |
320.10 | 303.80 | 309.90 | 1,242,154 |
| 03 Jun 10 |
300.26941 +2.77 |
304.30 | 299.00 | 303.00 | 373,183 |
| 02 Jun 10 |
297.50000 -2.90 |
300.00 | 292.00 | 299.30 | 352,484 |
| 01 Jun 10 |
300.39999 -2.60 |
303.20 | 297.00 | 302.10 | 167,485 |
| 28 May 10 |
303.00000 +15.44 |
307.20 | 286.40 | 286.40 | 352,126 |
| 27 May 10 |
287.56201 -4.16 |
295.80 | 284.90 | 287.80 | 502,566 |
| 26 May 10 |
291.72549 +3.03 |
295.00 | 288.00 | 288.80 | 193,498 |
| 25 May 10 |
288.70001 -15.91 |
301.30 | 286.50 | 300.40 | 162,295 |
| 24 May 10 |
304.60910 +2.37 |
310.50 | 301.50 | 310.50 | 111,917 |
| 21 May 10 |
302.23999 -18.49 |
309.20 | 300.00 | 305.70 | 213,944 |
| 20 May 10 |
320.73129 -1.89 |
327.10 | 303.40 | 321.60 | 315,697 |
| 19 May 10 |
322.62549 -16.27 |
340.60 | 315.20 | 340.60 | 357,469 |
| 18 May 10 |
338.89999 -11.30 |
358.70 | 337.50 | 351.70 | 256,812 |
| 17 May 10 |
350.20001 -9.20 |
359.50 | 349.00 | 357.90 | 140,292 |
| 14 May 10 |
359.39999 -0.20 |
361.90 | 354.50 | 354.50 | 212,279 |
| 13 May 10 |
359.60001 -0.10 |
364.00 | 354.60 | 362.30 | 133,448 |
| 12 May 10 |
359.70001 +1.60 |
365.20 | 354.40 | 354.40 | 189,970 |
| 11 May 10 |
358.10001 -0.60 |
362.50 | 350.20 | 355.70 | 128,629 |
| 10 May 10 |
358.70001 +26.07 |
358.70 | 337.80 | 342.00 | 217,139 |
| 07 May 10 |
332.63000 -24.50 |
356.90 | 326.10 | 356.90 | 475,387 |
| 06 May 10 |
357.13000 -3.41 |
362.00 | 355.00 | 361.60 | 258,800 |
| 05 May 10 |
360.54001 -0.62 |
370.90 | 358.00 | 362.90 | 451,375 |
| 04 May 10 |
361.16089 -2.84 |
368.00 | 358.20 | 360.60 | 165,127 |
| 30 Apr 10 |
364.00000 -1.54 |
368.40 | 363.00 | 368.20 | 80,370 |
| 29 Apr 10 |
365.54449 -0.27 |
368.80 | 363.50 | 365.60 | 251,002 |
| 28 Apr 10 |
365.81000 -18.05 |
375.70 | 361.90 | 375.70 | 657,063 |
| 27 Apr 10 |
383.86151 +5.05 |
387.50 | 376.20 | 380.60 | 121,845 |
| 26 Apr 10 |
378.81140 +3.63 |
382.60 | 376.50 | 379.00 | 221,179 |
| 23 Apr 10 |
375.17999 -0.93 |
379.50 | 370.20 | 375.60 | 112,852 |
| 22 Apr 10 |
376.11130 +4.56 |
378.60 | 368.80 | 373.30 | 217,375 |
| 21 Apr 10 |
371.54999 +4.78 |
375.30 | 364.70 | 369.00 | 124,083 |
| 20 Apr 10 |
366.76761 +1.77 |
371.10 | 361.00 | 365.70 | 597,679 |
| 19 Apr 10 |
365.00000 -2.05 |
371.70 | 362.80 | 368.70 | 130,698 |
| 16 Apr 10 |
367.04999 +2.15 |
369.90 | 360.00 | 360.00 | 538,994 |
| 15 Apr 10 |
364.89999 +9.40 |
367.60 | 361.30 | 362.20 | 444,622 |
| 14 Apr 10 |
355.50000 -3.00 |
356.10 | 349.60 | 351.10 | 42,892 |
| 13 Apr 10 |
358.50000 +6.50 |
360.00 | 350.00 | 360.00 | 106,024 |
| 12 Apr 10 |
352.00000 +1.52 |
358.20 | 350.00 | 350.90 | 62,970 |
| 09 Apr 10 |
350.48489 +10.78 |
356.20 | 345.10 | 347.10 | 133,241 |
| 08 Apr 10 |
339.70001 -9.47 |
351.40 | 338.50 | 345.00 | 284,616 |
| 07 Apr 10 |
349.17410 +11.92 |
352.00 | 336.20 | 336.20 | 402,246 |
| 06 Apr 10 |
337.25000 +3.65 |
339.30 | 331.60 | 335.00 | 223,665 |
| 01 Apr 10 |
333.60001 -16.72 |
340.60 | 330.30 | 340.00 | 314,306 |
| 31 Mar 10 |
350.32211 +3.72 |
381.50 | 332.35 | 347.10 | 686,688 |
| 30 Mar 10 |
346.60001 +10.60 |
351.90 | 332.00 | 340.00 | 432,948 |
| 29 Mar 10 |
336.00000 -2.30 |
340.00 | 330.30 | 340.00 | 220,480 |
| 26 Mar 10 |
338.29999 -1.30 |
344.00 | 330.30 | 340.00 | 134,151 |
| 25 Mar 10 |
339.60001 -1.30 |
342.80 | 337.70 | 340.10 | 226,324 |
| 24 Mar 10 |
340.89999 +8.51 |
342.50 | 330.00 | 330.00 | 153,781 |
| 23 Mar 10 |
332.38901 +3.49 |
334.90 | 325.30 | 329.50 | 141,612 |
| 22 Mar 10 |
328.89999 +12.15 |
328.90 | 318.10 | 326.70 | 123,406 |
| 19 Mar 10 |
316.75000 +2.44 |
325.10 | 306.60 | 312.00 | 1,080,711 |
| 18 Mar 10 |
314.31000 +0.57 |
317.30 | 310.50 | 310.50 | 152,619 |
| 17 Mar 10 |
313.73999 -8.66 |
321.10 | 311.50 | 319.90 | 312,976 |
| 16 Mar 10 |
322.39999 -1.60 |
330.00 | 315.00 | 324.00 | 2,280,033 |
| 15 Mar 10 |
324.00000 +1.50 |
325.50 | 321.50 | 321.50 | 120,426 |
| 12 Mar 10 |
322.50000 -2.90 |
329.20 | 321.80 | 322.10 | 454,731 |
| 11 Mar 10 |
325.39999 -0.50 |
326.80 | 322.30 | 322.30 | 216,919 |
| 10 Mar 10 |
325.89999 -0.10 |
326.70 | 320.10 | 320.10 | 142,962 |
| 09 Mar 10 |
326.00000 +3.00 |
327.80 | 322.50 | 327.80 | 159,667 |
| 08 Mar 10 |
323.00000 +15.50 |
326.80 | 314.10 | 314.10 | 402,972 |
| 05 Mar 10 |
307.50000 +7.82 |
310.60 | 298.80 | 298.80 | 209,186 |
| 04 Mar 10 |
299.67999 +5.78 |
301.70 | 292.80 | 292.80 | 239,497 |
| 03 Mar 10 |
293.89999 +8.10 |
296.60 | 285.00 | 285.00 | 2,266,665 |
| 02 Mar 10 |
285.79999 -3.70 |
290.60 | 282.70 | 290.60 | 107,737 |
| 01 Mar 10 |
289.50000 +3.80 |
290.20 | 283.00 | 289.30 | 172,241 |
| 26 Feb 10 |
285.70001 +0.70 |
289.40 | 283.00 | 287.60 | 74,469 |
| 25 Feb 10 |
285.00000 -8.70 |
289.00 | 279.70 | 289.00 | 221,295 |
| 24 Feb 10 |
293.70001 -5.00 |
302.00 | 289.00 | 302.00 | 171,239 |
| 23 Feb 10 |
298.70001 -0.70 |
304.00 | 297.90 | 304.00 | 173,378 |
| 22 Feb 10 |
299.39999 +0.00 |
301.90 | 295.10 | 299.40 | 105,869 |
| 19 Feb 10 |
299.39999 -2.70 |
302.80 | 292.90 | 292.90 | 707,365 |
| 18 Feb 10 |
302.10001 +4.53 |
302.10 | 295.00 | 295.10 | 176,261 |
| 17 Feb 10 |
297.56979 +0.47 |
299.50 | 294.80 | 299.50 | 98,494 |
| 16 Feb 10 |
297.10001 -1.30 |
299.60 | 292.80 | 295.10 | 139,207 |
| 15 Feb 10 |
298.39999 +2.40 |
300.00 | 292.50 | 292.50 | 90,056 |
| 12 Feb 10 |
296.00000 -2.50 |
300.50 | 290.90 | 298.40 | 203,847 |
| 11 Feb 10 |
298.50000 -0.90 |
301.30 | 298.20 | 299.20 | 29,476 |
| 10 Feb 10 |
299.39999 +0.40 |
304.00 | 297.80 | 297.80 | 1,370,929 |
| 09 Feb 10 |
299.00000 +3.90 |
300.30 | 293.00 | 298.50 | 232,962 |
| 08 Feb 10 |
295.10001 -3.40 |
299.40 | 291.30 | 297.20 | 184,800 |
| 05 Feb 10 |
298.50000 -7.10 |
307.10 | 295.70 | 305.60 | 415,694 |
| 04 Feb 10 |
305.60001 -4.40 |
314.50 | 305.60 | 314.20 | 190,273 |
| 03 Feb 10 |
310.00000 -5.10 |
318.30 | 305.70 | 315.00 | 2,052,978 |
| 02 Feb 10 |
315.10001 +2.70 |
316.30 | 305.00 | 305.00 | 286,128 |
| 01 Feb 10 |
312.39999 +9.25 |
313.00 | 304.80 | 308.70 | 183,454 |
| 29 Jan 10 |
303.14999 -0.55 |
314.30 | 302.60 | 308.10 | 317,712 |
| 28 Jan 10 |
303.70001 +0.70 |
309.50 | 299.20 | 299.20 | 112,161 |
| 27 Jan 10 |
303.00000 -6.00 |
309.50 | 295.70 | 306.00 | 281,735 |
| 26 Jan 10 |
309.00000 +2.00 |
310.10 | 303.40 | 309.00 | 65,817 |
| 25 Jan 10 |
307.00000 +3.56 |
309.90 | 302.30 | 306.00 | 73,108 |
| 22 Jan 10 |
303.44040 -5.06 |
310.00 | 301.10 | 310.00 | 84,891 |
| 21 Jan 10 |
308.50000 -4.72 |
312.80 | 307.10 | 311.60 | 65,200 |
| 20 Jan 10 |
313.22000 -1.08 |
316.70 | 305.70 | 305.70 | 121,661 |
| 19 Jan 10 |
314.29999 +6.60 |
317.90 | 307.99 | 310.30 | 1,419,478 |
| 18 Jan 10 |
307.70001 +1.70 |
309.20 | 305.90 | 308.80 | 162,672 |
| 15 Jan 10 |
306.00000 +0.45 |
311.80 | 305.00 | 305.00 | 63,800 |
| 14 Jan 10 |
305.54999 +2.55 |
307.80 | 300.70 | 307.80 | 239,736 |
| 13 Jan 10 |
303.00000 -11.35 |
310.10 | 299.40 | 309.10 | 142,105 |
| 12 Jan 10 |
314.34769 +0.35 |
315.20 | 307.00 | 315.00 | 248,558 |
| 11 Jan 10 |
314.00000 +3.79 |
315.00 | 311.70 | 314.90 | 254,857 |
| 08 Jan 10 |
310.20999 +1.11 |
316.30 | 309.00 | 309.00 | 818,422 |
| 07 Jan 10 |
309.10001 +9.10 |
311.30 | 298.10 | 298.10 | 2,034,464 |
| 06 Jan 10 |
300.00000 +0.30 |
302.90 | 298.20 | 298.80 | 380,572 |
| 05 Jan 10 |
299.70001 -1.80 |
302.50 | 297.10 | 299.50 | 953,567 |
| 04 Jan 10 |
301.50000 +6.80 |
302.00 | 291.90 | 291.90 | 176,698 |
| 31 Dec 09 |
294.70001 +0.70 |
299.20 | 288.95 | 296.70 | 61,481 |
| 30 Dec 09 |
294.00000 +10.30 |
297.50 | 283.70 | 284.50 | 278,269 |
| 29 Dec 09 |
283.70001 +0.00 |
289.50 | 272.38 | 273.00 | 172,126 |
Sthree PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
298.00000 -12.00 |
311.50 | 297.50 | 311.50 | 110,788 |
| 19 Oct 26 |
310.00000 -6.00 |
324.45 | 304.50 | 304.50 | 572,140 |
| 16 Oct 26 |
316.00000 -3.50 |
325.00 | 316.00 | 325.00 | 155,082 |
| 15 Oct 26 |
319.50000 +3.00 |
321.00 | 311.00 | 315.50 | 871,142 |
| 14 Oct 26 |
316.50000 +5.50 |
320.50 | 297.00 | 297.00 | 163,523 |
| 13 Oct 26 |
311.00000 +7.00 |
312.00 | 302.50 | 312.00 | 294,955 |
| 12 Oct 26 |
304.00000 -5.00 |
310.52 | 300.00 | 308.00 | 141,989 |
| 09 Oct 26 |
309.00000 +9.00 |
311.00 | 289.00 | 289.00 | 79,058 |
| 08 Oct 26 |
300.00000 +0.00 |
315.00 | 299.00 | 311.50 | 134,205 |
| 07 Oct 26 |
300.00000 +6.50 |
311.50 | 297.00 | 311.00 | 153,499 |
| 06 Oct 26 |
293.50000 -0.50 |
310.00 | 293.50 | 310.00 | 150,814 |
| 05 Oct 26 |
294.00000 -6.00 |
302.00 | 292.50 | 292.50 | 92,264 |
| 02 Oct 26 |
300.00000 -1.50 |
305.50 | 298.00 | 300.00 | 166,752 |
| 01 Oct 26 |
301.50000 +1.50 |
310.00 | 294.50 | 295.50 | 395,965 |
| 30 Sep 26 |
300.00000 -8.50 |
310.00 | 299.50 | 310.00 | 155,362 |
| 29 Sep 26 |
308.50000 -0.50 |
311.93 | 298.00 | 298.00 | 244,210 |
| 28 Sep 26 |
309.00000 +7.00 |
315.00 | 303.00 | 315.00 | 266,057 |
| 25 Sep 26 |
302.00000 -4.50 |
308.00 | 299.50 | 305.50 | 161,224 |
| 24 Sep 26 |
306.50000 -2.50 |
311.50 | 301.50 | 309.00 | 434,274 |
| 23 Sep 26 |
309.00000 +4.00 |
314.00 | 302.00 | 310.00 | 630,578 |
| 22 Sep 26 |
305.00000 +0.50 |
314.00 | 301.00 | 314.00 | 410,571 |
| 21 Sep 26 |
304.50000 +4.50 |
307.50 | 295.50 | 297.00 | 129,850 |
| 18 Sep 26 |
300.00000 +4.50 |
307.09 | 293.38 | 297.00 | 295,172 |
| 17 Sep 26 |
295.50000 +7.00 |
297.00 | 282.00 | 289.00 | 126,559 |
| 16 Sep 26 |
288.50000 -0.50 |
297.00 | 284.50 | 297.00 | 130,245 |
| 15 Sep 26 |
289.00000 -9.00 |
302.00 | 287.00 | 292.00 | 198,525 |
| 14 Sep 26 |
298.00000 +10.00 |
302.50 | 285.00 | 285.00 | 740,976 |
| 11 Sep 26 |
288.00000 -6.50 |
312.50 | 278.00 | 302.50 | 411,003 |
| 10 Sep 26 |
294.50000 -9.00 |
318.00 | 292.00 | 318.00 | 709,988 |
| 09 Sep 26 |
303.50000 +28.00 |
324.00 | 275.50 | 284.50 | 860,334 |
| 08 Sep 26 |
275.50000 -4.50 |
281.00 | 273.50 | 280.50 | 196,109 |
| 07 Sep 26 |
280.00000 -5.00 |
286.00 | 277.00 | 286.00 | 177,773 |
| 04 Sep 26 |
285.00000 -1.50 |
286.00 | 279.19 | 285.00 | 176,457 |
| 03 Sep 26 |
286.50000 +2.00 |
298.00 | 283.42 | 298.00 | 164,770 |
| 02 Sep 26 |
284.50000 -10.50 |
299.50 | 282.00 | 298.50 | 218,205 |
| 01 Sep 26 |
295.00000 -6.00 |
301.00 | 287.00 | 287.00 | 286,809 |
| 28 Aug 26 |
301.00000 +10.50 |
301.00 | 293.00 | 297.50 | 338,524 |
| 27 Aug 26 |
290.50000 -4.00 |
297.00 | 285.50 | 292.50 | 197,448 |
| 26 Aug 26 |
294.50000 -3.50 |
298.50 | 293.00 | 297.00 | 372,395 |
| 25 Aug 26 |
298.00000 +2.50 |
299.00 | 291.00 | 294.50 | 296,522 |
| 24 Aug 26 |
295.50000 -2.50 |
300.50 | 294.50 | 294.50 | 679,680 |
| 21 Aug 26 |
298.00000 +7.00 |
298.00 | 288.09 | 291.00 | 213,267 |
| 20 Aug 26 |
291.00000 -2.50 |
294.00 | 287.00 | 287.00 | 286,131 |
| 19 Aug 26 |
293.50000 -3.00 |
298.00 | 285.50 | 297.50 | 689,529 |
| 18 Aug 26 |
296.50000 +0.00 |
300.00 | 292.00 | 300.00 | 266,868 |
| 17 Aug 26 |
296.50000 +6.00 |
298.50 | 289.00 | 293.00 | 246,051 |
| 14 Aug 26 |
290.50000 +5.50 |
300.00 | 287.30 | 291.50 | 596,941 |
| 13 Aug 26 |
285.00000 +1.00 |
295.00 | 283.00 | 295.00 | 245,289 |
| 12 Aug 26 |
284.00000 -3.00 |
295.00 | 284.00 | 295.00 | 303,373 |
| 11 Aug 26 |
287.00000 +4.50 |
289.00 | 283.83 | 286.50 | 343,046 |
| 10 Aug 26 |
282.50000 -3.00 |
288.50 | 282.50 | 285.00 | 737,123 |
| 07 Aug 26 |
285.50000 +14.00 |
287.00 | 272.09 | 274.50 | 432,642 |
| 06 Aug 26 |
271.50000 +1.50 |
274.25 | 261.00 | 261.00 | 417,019 |
| 05 Aug 26 |
270.00000 +4.50 |
273.50 | 254.50 | 254.50 | 1,325,884 |
| 04 Aug 26 |
265.50000 +8.50 |
268.00 | 253.00 | 257.00 | 461,763 |
| 03 Aug 26 |
257.00000 +1.50 |
268.50 | 253.50 | 268.50 | 2,194,880 |
| 31 Jul 26 |
255.50000 -3.00 |
270.00 | 255.00 | 270.00 | 567,810 |
| 30 Jul 26 |
258.50000 -3.50 |
266.00 | 257.38 | 261.00 | 317,098 |
| 29 Jul 26 |
262.00000 -2.00 |
270.14 | 257.00 | 266.00 | 439,736 |
| 28 Jul 26 |
264.00000 +20.00 |
266.00 | 248.00 | 256.00 | 1,316,153 |
| 27 Jul 26 |
244.00000 +5.00 |
247.50 | 237.00 | 237.00 | 413,119 |
| 24 Jul 26 |
239.00000 -3.50 |
245.00 | 236.00 | 242.00 | 270,140 |
| 23 Jul 26 |
242.50000 +6.50 |
247.00 | 227.71 | 235.00 | 336,934 |
| 22 Jul 26 |
236.00000 +22.00 |
240.50 | 218.50 | 221.50 | 682,243 |
| 21 Jul 26 |
214.00000 -1.00 |
220.00 | 201.38 | 220.00 | 595,964 |
| 20 Jul 26 |
215.00000 +4.00 |
219.50 | 209.00 | 211.00 | 280,610 |
| 17 Jul 26 |
211.00000 +4.50 |
217.74 | 208.06 | 210.00 | 578,556 |
| 16 Jul 26 |
206.50000 +10.50 |
206.67 | 191.00 | 195.60 | 398,655 |
| 15 Jul 26 |
196.00000 +2.60 |
197.00 | 190.32 | 191.80 | 186,771 |
| 14 Jul 26 |
193.39999 +6.60 |
194.20 | 183.80 | 186.00 | 396,213 |
| 13 Jul 26 |
186.80000 +14.00 |
188.00 | 171.00 | 172.80 | 539,245 |
| 10 Jul 26 |
172.80000 +10.20 |
172.80 | 162.00 | 164.40 | 243,769 |
| 09 Jul 26 |
162.60001 +2.00 |
163.57 | 159.60 | 162.40 | 138,876 |
| 08 Jul 26 |
160.60001 -7.60 |
167.00 | 160.60 | 166.80 | 119,760 |
| 07 Jul 26 |
168.20000 +1.80 |
172.00 | 165.13 | 170.20 | 118,169 |
| 06 Jul 26 |
166.39999 +1.60 |
169.80 | 164.00 | 164.00 | 124,523 |
| 03 Jul 26 |
164.80000 +1.40 |
165.40 | 162.20 | 163.20 | 586,645 |
| 02 Jul 26 |
163.39999 +3.00 |
163.60 | 160.00 | 161.40 | 342,906 |
| 01 Jul 26 |
160.39999 +2.00 |
162.20 | 156.80 | 162.20 | 217,769 |
| 30 Jun 26 |
158.39999 -0.40 |
158.80 | 156.40 | 158.80 | 118,158 |
| 29 Jun 26 |
158.80000 -0.20 |
162.67 | 156.40 | 160.80 | 205,845 |
| 26 Jun 26 |
159.00000 +3.20 |
160.25 | 155.00 | 160.00 | 162,103 |
| 25 Jun 26 |
155.80000 -2.60 |
160.20 | 155.80 | 158.40 | 147,452 |
| 24 Jun 26 |
158.39999 -1.40 |
166.22 | 157.80 | 160.20 | 203,153 |
| 23 Jun 26 |
159.80000 +3.20 |
160.60 | 153.20 | 155.60 | 236,356 |
| 22 Jun 26 |
156.60001 -4.60 |
163.90 | 156.00 | 161.40 | 230,230 |
| 19 Jun 26 |
161.20000 -9.00 |
169.80 | 160.60 | 160.60 | 136,128 |
| 18 Jun 26 |
170.20000 +3.40 |
170.20 | 164.60 | 168.20 | 301,187 |
| 17 Jun 26 |
166.80000 +0.20 |
170.10 | 165.00 | 167.40 | 273,439 |
| 16 Jun 26 |
166.60001 -0.20 |
171.40 | 164.80 | 167.60 | 212,546 |
| 15 Jun 26 |
166.80000 -4.00 |
175.40 | 165.60 | 174.80 | 253,325 |
| 12 Jun 26 |
170.80000 +3.80 |
172.80 | 168.80 | 170.00 | 449,864 |
| 11 Jun 26 |
167.00000 -0.60 |
168.40 | 165.00 | 166.00 | 155,954 |
| 10 Jun 26 |
167.60001 -1.20 |
170.40 | 165.60 | 169.80 | 160,522 |
| 09 Jun 26 |
168.80000 -1.40 |
173.40 | 168.80 | 172.80 | 381,047 |
| 08 Jun 26 |
170.20000 -0.20 |
171.20 | 168.00 | 170.60 | 272,491 |
| 05 Jun 26 |
170.39999 +1.80 |
173.60 | 169.60 | 169.60 | 220,892 |
| 04 Jun 26 |
168.60001 +3.80 |
170.20 | 164.40 | 164.40 | 289,441 |
| 03 Jun 26 |
164.80000 -0.60 |
169.23 | 163.80 | 165.20 | 1,311,056 |
| 02 Jun 26 |
165.39999 -3.00 |
172.00 | 165.40 | 170.60 | 400,766 |
| 01 Jun 26 |
168.39999 +1.60 |
172.80 | 167.00 | 167.40 | 609,741 |
| 29 May 26 |
166.80000 -3.00 |
172.41 | 164.20 | 170.00 | 196,256 |
| 28 May 26 |
169.80000 +3.20 |
170.17 | 165.20 | 166.80 | 473,246 |
| 27 May 26 |
166.60001 +3.80 |
166.80 | 163.60 | 166.80 | 382,281 |
| 26 May 26 |
162.80000 +5.60 |
163.20 | 154.00 | 154.00 | 492,864 |
| 22 May 26 |
157.20000 -3.60 |
165.00 | 156.40 | 165.00 | 434,720 |
| 21 May 26 |
160.80000 +3.40 |
162.32 | 150.40 | 150.40 | 341,551 |
| 20 May 26 |
157.39999 -1.80 |
159.60 | 155.80 | 158.60 | 252,151 |
| 19 May 26 |
159.20000 +4.80 |
159.40 | 154.40 | 156.40 | 224,347 |
| 18 May 26 |
154.39999 +1.80 |
155.20 | 148.30 | 151.20 | 284,612 |
| 15 May 26 |
152.60001 -7.60 |
167.60 | 152.20 | 167.60 | 474,883 |
| 14 May 26 |
160.20000 -15.40 |
174.00 | 159.40 | 174.00 | 1,107,974 |
| 13 May 26 |
175.60001 -5.00 |
182.00 | 172.80 | 179.40 | 626,439 |
| 12 May 26 |
180.60001 -4.60 |
187.64 | 180.00 | 185.00 | 437,838 |
| 11 May 26 |
185.20000 +6.00 |
186.30 | 170.60 | 170.60 | 505,063 |
| 08 May 26 |
179.20000 -3.60 |
183.00 | 176.60 | 176.60 | 261,603 |
| 07 May 26 |
182.80000 +10.20 |
182.80 | 169.60 | 171.40 | 1,043,830 |
| 06 May 26 |
172.60001 +0.60 |
178.32 | 168.58 | 170.60 | 554,892 |
| 05 May 26 |
172.00000 -0.60 |
175.20 | 167.53 | 172.80 | 836,248 |
| 01 May 26 |
172.60001 +4.80 |
172.60 | 165.40 | 170.00 | 213,731 |
| 30 Apr 26 |
167.80000 +2.40 |
168.40 | 164.00 | 166.20 | 234,032 |
| 29 Apr 26 |
165.39999 +3.00 |
166.80 | 160.00 | 160.00 | 252,194 |
| 28 Apr 26 |
162.39999 +0.00 |
165.00 | 161.40 | 165.00 | 250,439 |
| 27 Apr 26 |
162.39999 +5.00 |
162.80 | 149.60 | 149.60 | 224,338 |
| 24 Apr 26 |
157.39999 -1.00 |
158.40 | 155.40 | 157.80 | 233,449 |
| 23 Apr 26 |
158.39999 -0.40 |
159.32 | 156.60 | 157.00 | 330,178 |
| 22 Apr 26 |
158.80000 +2.40 |
161.40 | 156.40 | 156.40 | 442,287 |
| 21 Apr 26 |
156.39999 +1.20 |
159.00 | 154.00 | 154.00 | 207,970 |
| 20 Apr 26 |
155.20000 -1.60 |
160.40 | 153.60 | 154.20 | 275,342 |
| 17 Apr 26 |
156.80000 +3.20 |
158.75 | 153.80 | 154.00 | 205,264 |
| 16 Apr 26 |
153.60001 +1.00 |
160.00 | 153.00 | 160.00 | 179,014 |
| 15 Apr 26 |
152.60001 +0.60 |
154.40 | 148.20 | 148.40 | 270,641 |
| 14 Apr 26 |
152.00000 +1.80 |
154.80 | 149.15 | 149.20 | 207,395 |
| 13 Apr 26 |
150.20000 -0.60 |
150.80 | 146.80 | 149.40 | 239,049 |
| 10 Apr 26 |
150.80000 +1.40 |
156.00 | 149.84 | 150.00 | 402,066 |
| 09 Apr 26 |
149.39999 -3.20 |
153.00 | 146.20 | 146.20 | 170,417 |
| 08 Apr 26 |
152.60001 +4.00 |
159.60 | 152.20 | 155.60 | 219,729 |
| 07 Apr 26 |
148.60001 +3.00 |
153.00 | 145.20 | 145.20 | 525,604 |
| 02 Apr 26 |
145.60001 -3.20 |
148.40 | 144.91 | 148.40 | 143,817 |
| 01 Apr 26 |
148.80000 -0.20 |
153.98 | 144.80 | 144.80 | 158,179 |
| 31 Mar 26 |
149.00000 +1.00 |
155.80 | 149.00 | 155.80 | 239,585 |
| 30 Mar 26 |
148.00000 +0.40 |
150.00 | 145.79 | 150.00 | 202,611 |
| 27 Mar 26 |
147.60001 -1.60 |
150.58 | 147.40 | 148.00 | 192,005 |
| 26 Mar 26 |
149.20000 +1.20 |
152.40 | 143.00 | 143.00 | 273,220 |
| 25 Mar 26 |
148.00000 -0.20 |
149.80 | 144.00 | 148.60 | 252,478 |
| 24 Mar 26 |
148.20000 -2.60 |
153.91 | 147.60 | 149.20 | 296,460 |
| 23 Mar 26 |
150.80000 -1.80 |
156.40 | 147.80 | 150.20 | 152,519 |
| 20 Mar 26 |
152.60001 -5.00 |
157.00 | 152.20 | 155.80 | 236,827 |
| 19 Mar 26 |
157.60001 -5.00 |
168.60 | 154.40 | 168.60 | 263,176 |
| 18 Mar 26 |
162.60001 -1.40 |
165.60 | 158.80 | 163.00 | 147,210 |
| 17 Mar 26 |
164.00000 -2.60 |
173.00 | 157.20 | 173.00 | 196,485 |
| 16 Mar 26 |
166.60001 -7.40 |
176.00 | 165.80 | 171.20 | 196,783 |
| 13 Mar 26 |
174.00000 +0.00 |
177.60 | 171.00 | 177.60 | 136,206 |
| 12 Mar 26 |
174.00000 +0.20 |
174.00 | 171.20 | 173.60 | 206,583 |
| 11 Mar 26 |
173.80000 -0.20 |
175.40 | 166.40 | 166.40 | 439,076 |
| 10 Mar 26 |
174.00000 +2.00 |
175.60 | 170.80 | 175.20 | 249,758 |
| 09 Mar 26 |
172.00000 -2.40 |
175.20 | 167.42 | 172.60 | 667,027 |
| 06 Mar 26 |
174.39999 -0.80 |
179.60 | 167.20 | 167.40 | 554,723 |
| 05 Mar 26 |
175.20000 +1.20 |
176.80 | 172.00 | 174.00 | 254,261 |
| 04 Mar 26 |
174.00000 -0.60 |
176.80 | 171.48 | 172.00 | 289,863 |
| 03 Mar 26 |
174.60001 +1.00 |
180.00 | 169.60 | 180.00 | 474,658 |
| 02 Mar 26 |
173.60001 -1.20 |
175.80 | 171.32 | 171.80 | 205,937 |
| 27 Feb 26 |
174.80000 +6.20 |
175.00 | 160.80 | 160.80 | 462,751 |
| 26 Feb 26 |
168.60001 +3.60 |
169.60 | 164.43 | 165.00 | 197,962 |
| 25 Feb 26 |
165.00000 -1.20 |
168.45 | 164.40 | 165.00 | 138,426 |
| 24 Feb 26 |
166.20000 -3.80 |
171.60 | 166.20 | 170.00 | 223,277 |
| 23 Feb 26 |
170.00000 -2.40 |
176.00 | 170.00 | 174.00 | 506,112 |
| 20 Feb 26 |
172.39999 -0.80 |
180.00 | 171.60 | 180.00 | 141,315 |
| 19 Feb 26 |
173.20000 -0.40 |
175.80 | 172.20 | 173.00 | 125,374 |
| 18 Feb 26 |
173.60001 +2.20 |
177.08 | 169.16 | 171.40 | 236,952 |
| 17 Feb 26 |
171.39999 +0.20 |
176.00 | 171.20 | 176.00 | 171,431 |
| 16 Feb 26 |
171.20000 -6.60 |
185.00 | 171.20 | 185.00 | 145,126 |
| 13 Feb 26 |
177.80000 -0.40 |
180.40 | 177.00 | 177.20 | 122,658 |
| 12 Feb 26 |
178.20000 -2.20 |
186.20 | 178.20 | 185.00 | 189,298 |
| 11 Feb 26 |
180.39999 -3.20 |
190.00 | 179.20 | 190.00 | 284,116 |
| 10 Feb 26 |
183.60001 +2.20 |
185.09 | 180.60 | 182.00 | 97,677 |
| 09 Feb 26 |
181.39999 -0.20 |
187.29 | 181.40 | 185.00 | 72,236 |
| 06 Feb 26 |
181.60001 -5.60 |
184.40 | 179.60 | 180.00 | 226,623 |
| 05 Feb 26 |
187.20000 -4.80 |
192.10 | 181.80 | 191.80 | 345,839 |
| 04 Feb 26 |
192.00000 +7.80 |
193.20 | 184.17 | 189.20 | 199,470 |
| 03 Feb 26 |
184.20000 -8.00 |
195.00 | 184.20 | 193.80 | 165,186 |
| 02 Feb 26 |
192.20000 -1.80 |
193.80 | 185.60 | 192.80 | 63,662 |
| 30 Jan 26 |
194.00000 +2.80 |
195.00 | 185.60 | 195.00 | 266,180 |
| 29 Jan 26 |
191.20000 +0.20 |
192.56 | 187.80 | 190.00 | 128,106 |
| 28 Jan 26 |
191.00000 -1.20 |
196.80 | 190.40 | 196.80 | 101,002 |
| 27 Jan 26 |
192.20000 +8.20 |
197.31 | 188.20 | 191.00 | 143,151 |
| 26 Jan 26 |
184.00000 -2.00 |
192.00 | 182.40 | 192.00 | 109,955 |
| 23 Jan 26 |
186.00000 -1.20 |
189.08 | 184.80 | 184.80 | 67,155 |
| 22 Jan 26 |
187.20000 +5.00 |
187.80 | 178.60 | 183.40 | 82,301 |
| 21 Jan 26 |
182.20000 +3.40 |
182.40 | 177.80 | 179.80 | 59,357 |
| 20 Jan 26 |
178.80000 +0.20 |
180.52 | 176.00 | 178.00 | 171,989 |
| 19 Jan 26 |
178.60001 -4.20 |
190.00 | 175.40 | 190.00 | 43,081 |
| 16 Jan 26 |
182.80000 -4.00 |
188.80 | 180.00 | 180.20 | 72,652 |
| 15 Jan 26 |
186.80000 +5.20 |
187.00 | 181.00 | 184.60 | 75,630 |
| 14 Jan 26 |
181.60001 +0.20 |
184.60 | 178.00 | 184.60 | 67,553 |
| 13 Jan 26 |
181.39999 +1.20 |
184.40 | 178.40 | 184.40 | 66,621 |
| 12 Jan 26 |
180.20000 -1.60 |
185.00 | 179.00 | 185.00 | 346,133 |
| 09 Jan 26 |
181.80000 +0.60 |
185.00 | 179.80 | 185.00 | 72,862 |
| 08 Jan 26 |
181.20000 -5.60 |
187.00 | 178.60 | 187.00 | 83,292 |
| 07 Jan 26 |
186.80000 +2.60 |
189.20 | 181.67 | 185.00 | 82,197 |
| 06 Jan 26 |
184.20000 +0.20 |
185.00 | 179.40 | 185.00 | 88,466 |
| 05 Jan 26 |
184.00000 -1.00 |
190.00 | 180.00 | 190.00 | 79,145 |
| 02 Jan 26 |
185.00000 -6.00 |
195.00 | 183.00 | 195.00 | 161,528 |
| 31 Dec 25 |
191.00000 +2.20 |
191.00 | 187.00 | 187.00 | 46,686 |
| 30 Dec 25 |
188.80000 -0.80 |
195.00 | 187.40 | 195.00 | 194,690 |
| 29 Dec 25 |
189.60001 +3.40 |
192.80 | 183.40 | 186.20 | 260,476 |
| 24 Dec 25 |
186.20000 -0.20 |
190.00 | 186.20 | 190.00 | 37,037 |
| 23 Dec 25 |
186.39999 +1.40 |
187.40 | 184.20 | 185.20 | 295,254 |
| 22 Dec 25 |
185.00000 +0.60 |
186.20 | 181.80 | 184.20 | 153,758 |
| 19 Dec 25 |
184.39999 -1.60 |
185.80 | 180.00 | 180.00 | 325,717 |
| 18 Dec 25 |
186.00000 +2.60 |
187.00 | 180.20 | 180.20 | 277,304 |
| 17 Dec 25 |
183.39999 -0.40 |
184.60 | 181.00 | 181.20 | 221,648 |
| 16 Dec 25 |
183.80000 +11.80 |
188.40 | 171.92 | 174.00 | 689,489 |
| 15 Dec 25 |
172.00000 +2.80 |
174.88 | 164.68 | 169.20 | 215,481 |
| 12 Dec 25 |
169.20000 +4.60 |
169.20 | 163.40 | 163.40 | 172,463 |
| 11 Dec 25 |
164.60001 +3.60 |
165.00 | 158.00 | 158.00 | 127,826 |
| 10 Dec 25 |
161.00000 -2.80 |
165.40 | 160.80 | 165.40 | 119,106 |
| 09 Dec 25 |
163.80000 -0.20 |
166.23 | 156.60 | 164.00 | 396,173 |
| 08 Dec 25 |
164.00000 -3.20 |
171.60 | 159.40 | 171.60 | 631,273 |
| 05 Dec 25 |
167.20000 +0.20 |
168.40 | 165.00 | 168.40 | 133,033 |
| 04 Dec 25 |
167.00000 +4.00 |
167.40 | 164.09 | 165.00 | 110,067 |
| 03 Dec 25 |
163.00000 +1.20 |
164.80 | 161.25 | 162.60 | 108,451 |
| 02 Dec 25 |
161.80000 -5.00 |
166.80 | 161.60 | 166.60 | 161,953 |
| 01 Dec 25 |
166.80000 +0.60 |
172.00 | 163.60 | 172.00 | 115,240 |
| 28 Nov 25 |
166.20000 +1.20 |
168.00 | 163.00 | 163.00 | 267,897 |
| 27 Nov 25 |
165.00000 +1.80 |
165.00 | 161.20 | 165.00 | 186,390 |
| 26 Nov 25 |
163.20000 -1.20 |
172.00 | 161.00 | 172.00 | 166,645 |
| 25 Nov 25 |
164.39999 +5.20 |
164.80 | 157.80 | 159.00 | 347,696 |
| 24 Nov 25 |
159.20000 +0.00 |
162.20 | 158.20 | 159.00 | 185,685 |
| 21 Nov 25 |
159.20000 +2.00 |
160.00 | 155.79 | 160.00 | 143,610 |
| 20 Nov 25 |
157.20000 -0.80 |
160.00 | 156.40 | 160.00 | 125,715 |
| 19 Nov 25 |
158.00000 +2.60 |
158.00 | 152.00 | 152.00 | 434,258 |
| 18 Nov 25 |
155.39999 -4.60 |
158.53 | 155.00 | 157.00 | 518,902 |
| 17 Nov 25 |
160.00000 +0.80 |
162.21 | 157.38 | 157.60 | 257,090 |
| 14 Nov 25 |
159.20000 -1.80 |
160.20 | 156.40 | 158.20 | 438,659 |
| 13 Nov 25 |
161.00000 -2.60 |
163.00 | 157.49 | 163.00 | 609,107 |
| 12 Nov 25 |
163.60001 +1.00 |
164.80 | 160.00 | 160.00 | 327,850 |
| 11 Nov 25 |
162.60001 +3.40 |
164.00 | 158.40 | 164.00 | 151,445 |
| 10 Nov 25 |
159.20000 +2.20 |
160.80 | 149.40 | 149.40 | 163,567 |
| 07 Nov 25 |
157.00000 +0.00 |
158.20 | 155.00 | 158.20 | 200,381 |
| 06 Nov 25 |
157.00000 -1.40 |
160.40 | 155.80 | 157.40 | 175,257 |
| 05 Nov 25 |
158.39999 +1.40 |
160.40 | 150.60 | 150.60 | 268,038 |
| 04 Nov 25 |
157.00000 +0.00 |
157.20 | 150.60 | 150.60 | 298,789 |
| 03 Nov 25 |
157.00000 -0.40 |
158.60 | 156.20 | 157.00 | 314,410 |
| 31 Oct 25 |
157.39999 -0.60 |
159.40 | 157.40 | 159.20 | 317,655 |
| 30 Oct 25 |
158.00000 -2.00 |
160.20 | 157.00 | 157.00 | 222,309 |
| 29 Oct 25 |
160.00000 -0.20 |
164.00 | 153.81 | 158.00 | 1,197,447 |
| 28 Oct 25 |
160.20000 +0.20 |
164.00 | 159.00 | 159.60 | 242,656 |
| 27 Oct 25 |
160.00000 -1.40 |
162.80 | 158.80 | 159.00 | 247,020 |
| 24 Oct 25 |
161.39999 +0.60 |
161.60 | 156.55 | 159.00 | 159,282 |
| 23 Oct 25 |
160.80000 +0.80 |
163.27 | 159.20 | 160.00 | 164,791 |
| 22 Oct 25 |
160.00000 +0.40 |
162.20 | 155.00 | 158.00 | 1,207,332 |
| 21 Oct 25 |
159.60001 +1.60 |
161.32 | 154.20 | 154.20 | 249,131 |
| 20 Oct 25 |
158.00000 -2.00 |
168.00 | 157.20 | 168.00 | 284,041 |
| 17 Oct 25 |
160.00000 -3.00 |
161.80 | 157.86 | 160.00 | 174,861 |
| 16 Oct 25 |
163.00000 +2.00 |
167.60 | 160.20 | 161.00 | 405,492 |
| 15 Oct 25 |
161.00000 -0.20 |
163.80 | 158.55 | 162.60 | 312,137 |
| 14 Oct 25 |
161.20000 -1.80 |
164.80 | 157.40 | 162.20 | 257,777 |
| 13 Oct 25 |
163.00000 -1.60 |
166.40 | 161.20 | 162.00 | 508,083 |
| 10 Oct 25 |
164.60001 +0.00 |
169.80 | 162.80 | 164.60 | 438,998 |
| 09 Oct 25 |
164.60001 +1.60 |
166.20 | 162.60 | 163.00 | 325,287 |
| 08 Oct 25 |
163.00000 +1.00 |
169.20 | 160.40 | 169.20 | 446,516 |
| 07 Oct 25 |
162.00000 -1.60 |
163.00 | 161.00 | 162.00 | 105,203 |
| 06 Oct 25 |
163.60001 -0.40 |
166.40 | 160.60 | 164.00 | 230,143 |
| 03 Oct 25 |
164.00000 +1.40 |
164.56 | 161.23 | 162.40 | 238,700 |
| 02 Oct 25 |
162.60001 +1.00 |
164.00 | 159.90 | 164.00 | 190,691 |
| 01 Oct 25 |
161.60001 -1.40 |
163.60 | 158.80 | 160.80 | 708,507 |
| 30 Sep 25 |
163.00000 +1.20 |
165.00 | 159.40 | 159.40 | 353,985 |
| 29 Sep 25 |
161.80000 +3.40 |
162.00 | 159.00 | 162.00 | 324,680 |
| 26 Sep 25 |
158.39999 +1.80 |
158.80 | 156.00 | 156.20 | 259,894 |
| 25 Sep 25 |
156.60001 +0.00 |
160.00 | 153.60 | 160.00 | 321,401 |
| 24 Sep 25 |
156.60001 +2.60 |
157.60 | 146.60 | 146.60 | 490,628 |
| 23 Sep 25 |
154.00000 +6.20 |
155.20 | 147.60 | 147.60 | 462,360 |
| 22 Sep 25 |
147.80000 +3.00 |
148.65 | 143.20 | 145.20 | 760,157 |
| 19 Sep 25 |
144.80000 +6.00 |
145.45 | 137.40 | 137.40 | 715,752 |
| 18 Sep 25 |
138.80000 +1.40 |
143.40 | 137.40 | 139.00 | 766,825 |
| 17 Sep 25 |
137.39999 -1.60 |
144.00 | 136.20 | 139.00 | 1,251,142 |
| 16 Sep 25 |
139.00000 -47.00 |
185.58 | 132.20 | 135.00 | 2,619,832 |
| 15 Sep 25 |
186.00000 +0.40 |
191.00 | 182.40 | 191.00 | 290,131 |
| 12 Sep 25 |
185.60001 +0.40 |
187.40 | 179.00 | 179.00 | 172,171 |
| 11 Sep 25 |
185.20000 +0.20 |
191.00 | 184.00 | 191.00 | 140,732 |
| 10 Sep 25 |
185.00000 -0.60 |
189.80 | 178.00 | 178.00 | 294,215 |
| 09 Sep 25 |
185.60001 -5.20 |
192.20 | 185.60 | 191.20 | 353,710 |
| 08 Sep 25 |
190.80000 -4.00 |
196.80 | 190.40 | 194.00 | 237,176 |
| 05 Sep 25 |
194.80000 +1.40 |
196.00 | 190.00 | 190.00 | 120,730 |
| 04 Sep 25 |
193.39999 +0.00 |
195.80 | 191.40 | 193.40 | 152,587 |
| 03 Sep 25 |
193.39999 +0.60 |
194.00 | 190.60 | 190.60 | 224,293 |
| 02 Sep 25 |
192.80000 -5.80 |
205.00 | 192.00 | 205.00 | 289,852 |
| 01 Sep 25 |
198.60001 +3.60 |
198.80 | 195.00 | 195.00 | 298,807 |
| 29 Aug 25 |
195.00000 -3.20 |
197.82 | 193.81 | 195.20 | 429,573 |
| 28 Aug 25 |
198.20000 -2.30 |
202.54 | 197.40 | 199.40 | 170,860 |
| 27 Aug 25 |
200.50000 -3.50 |
205.50 | 200.00 | 203.00 | 202,213 |
| 26 Aug 25 |
204.00000 -1.50 |
206.50 | 201.00 | 204.50 | 3,846,525 |
| 22 Aug 25 |
205.50000 +5.50 |
206.08 | 198.40 | 202.50 | 453,388 |
| 21 Aug 25 |
200.00000 -7.00 |
206.00 | 200.00 | 205.00 | 277,745 |
| 20 Aug 25 |
207.00000 +2.00 |
207.50 | 202.50 | 205.50 | 343,282 |
| 19 Aug 25 |
205.00000 +3.00 |
205.00 | 200.00 | 200.00 | 325,392 |
| 18 Aug 25 |
202.00000 -2.00 |
205.50 | 198.40 | 204.00 | 839,909 |
| 15 Aug 25 |
204.00000 +1.50 |
204.00 | 202.00 | 202.00 | 221,958 |
| 14 Aug 25 |
202.50000 -2.50 |
204.50 | 197.60 | 197.60 | 239,126 |
| 13 Aug 25 |
205.00000 -1.00 |
206.50 | 197.60 | 197.60 | 360,944 |
| 12 Aug 25 |
206.00000 -1.00 |
208.50 | 197.60 | 197.60 | 333,478 |
| 11 Aug 25 |
207.00000 -0.50 |
215.00 | 206.00 | 215.00 | 170,143 |
| 08 Aug 25 |
207.50000 -3.00 |
209.50 | 200.00 | 200.00 | 183,465 |
| 07 Aug 25 |
210.50000 +3.50 |
213.00 | 207.75 | 209.00 | 269,097 |
| 06 Aug 25 |
207.00000 +2.50 |
210.50 | 204.00 | 204.00 | 440,129 |
| 05 Aug 25 |
204.50000 -0.50 |
206.00 | 197.80 | 205.00 | 334,969 |
| 04 Aug 25 |
205.00000 -4.00 |
210.00 | 200.00 | 200.00 | 436,892 |
| 01 Aug 25 |
209.00000 -2.50 |
213.00 | 208.00 | 213.00 | 307,894 |
| 31 Jul 25 |
211.50000 -0.50 |
217.80 | 210.00 | 211.00 | 403,016 |
| 30 Jul 25 |
212.00000 -8.50 |
222.50 | 212.00 | 220.00 | 219,005 |
| 29 Jul 25 |
220.50000 -21.00 |
241.50 | 219.00 | 233.00 | 909,633 |
| 28 Jul 25 |
241.50000 -1.00 |
244.00 | 240.50 | 244.00 | 126,701 |
| 25 Jul 25 |
242.50000 +5.50 |
244.00 | 230.00 | 230.00 | 371,277 |
| 24 Jul 25 |
237.00000 -1.50 |
245.00 | 235.00 | 245.00 | 393,071 |
| 23 Jul 25 |
238.50000 +8.00 |
238.50 | 231.50 | 231.50 | 345,418 |
| 22 Jul 25 |
230.50000 -5.50 |
238.50 | 230.50 | 236.00 | 149,741 |
| 21 Jul 25 |
236.00000 -4.00 |
241.50 | 236.00 | 240.00 | 126,673 |
| 18 Jul 25 |
240.00000 -0.50 |
242.64 | 240.00 | 241.00 | 139,477 |
| 17 Jul 25 |
240.50000 +0.50 |
244.50 | 240.00 | 243.00 | 193,433 |
| 16 Jul 25 |
240.00000 -7.00 |
245.00 | 240.00 | 245.00 | 97,533 |
| 15 Jul 25 |
247.00000 -1.00 |
252.50 | 244.00 | 244.00 | 195,672 |
| 14 Jul 25 |
248.00000 -5.00 |
253.50 | 247.50 | 250.00 | 214,694 |
| 11 Jul 25 |
253.00000 +0.00 |
254.00 | 250.00 | 253.00 | 401,577 |
| 10 Jul 25 |
253.00000 +10.50 |
253.00 | 244.50 | 244.50 | 441,107 |
| 09 Jul 25 |
242.50000 +6.00 |
247.00 | 234.00 | 237.50 | 1,139,047 |
| 08 Jul 25 |
236.50000 -0.50 |
238.50 | 232.00 | 237.00 | 723,914 |
| 07 Jul 25 |
237.00000 -4.00 |
241.00 | 237.00 | 241.00 | 411,667 |
| 04 Jul 25 |
241.00000 -2.50 |
242.50 | 240.12 | 242.00 | 220,558 |
| 03 Jul 25 |
243.50000 -1.00 |
247.50 | 243.50 | 245.50 | 1,076,578 |
| 02 Jul 25 |
244.50000 +2.00 |
247.00 | 242.00 | 243.00 | 879,459 |
| 01 Jul 25 |
242.50000 -2.00 |
244.50 | 239.50 | 244.50 | 716,676 |
| 30 Jun 25 |
244.50000 -0.50 |
244.80 | 239.00 | 244.00 | 768,138 |
| 27 Jun 25 |
245.00000 +1.00 |
249.00 | 241.30 | 245.00 | 691,568 |
| 26 Jun 25 |
244.00000 +4.00 |
244.50 | 239.00 | 242.50 | 451,161 |
| 25 Jun 25 |
240.00000 +0.00 |
246.54 | 235.00 | 235.00 | 938,047 |
| 24 Jun 25 |
240.00000 +16.50 |
247.00 | 225.00 | 225.00 | 1,579,826 |
| 23 Jun 25 |
223.50000 -10.00 |
234.88 | 222.00 | 231.00 | 172,293 |
| 20 Jun 25 |
233.50000 -1.00 |
237.00 | 229.50 | 235.50 | 458,141 |
| 19 Jun 25 |
234.50000 -4.00 |
238.00 | 233.52 | 238.00 | 95,870 |
| 18 Jun 25 |
238.50000 +3.50 |
240.00 | 233.50 | 240.00 | 98,174 |
| 17 Jun 25 |
235.00000 -3.50 |
249.00 | 234.50 | 249.00 | 233,756 |
| 16 Jun 25 |
238.50000 +4.00 |
239.50 | 220.00 | 223.00 | 365,292 |
| 13 Jun 25 |
234.50000 -5.50 |
241.00 | 231.50 | 234.50 | 194,397 |
| 12 Jun 25 |
240.00000 -9.00 |
247.00 | 236.17 | 245.50 | 146,902 |
| 11 Jun 25 |
249.00000 +6.00 |
250.50 | 234.00 | 234.00 | 340,359 |
| 10 Jun 25 |
243.00000 +0.50 |
244.50 | 234.00 | 234.00 | 180,170 |
| 09 Jun 25 |
242.50000 +9.50 |
245.00 | 230.95 | 245.00 | 356,000 |
| 06 Jun 25 |
233.00000 +2.50 |
234.50 | 228.50 | 231.00 | 307,710 |
| 05 Jun 25 |
230.50000 -4.00 |
234.50 | 227.00 | 234.50 | 197,669 |
| 04 Jun 25 |
234.50000 +1.00 |
235.59 | 234.00 | 235.50 | 106,322 |
| 03 Jun 25 |
233.50000 +0.00 |
233.50 | 225.00 | 225.00 | 172,127 |
| 02 Jun 25 |
233.50000 -2.50 |
235.63 | 230.50 | 233.00 | 122,555 |
| 30 May 25 |
236.00000 +7.50 |
236.00 | 228.50 | 230.00 | 447,096 |
| 29 May 25 |
228.50000 -3.50 |
236.00 | 221.00 | 221.00 | 249,071 |
| 28 May 25 |
232.00000 -2.50 |
236.00 | 231.00 | 233.00 | 176,141 |
| 27 May 25 |
234.50000 +7.00 |
235.00 | 225.66 | 235.00 | 163,233 |
| 23 May 25 |
227.50000 +0.00 |
228.34 | 220.00 | 220.00 | 185,293 |
| 22 May 25 |
227.50000 -3.00 |
233.60 | 225.50 | 229.50 | 161,777 |
| 21 May 25 |
230.50000 -2.00 |
235.42 | 229.00 | 232.00 | 149,403 |
| 20 May 25 |
232.50000 -0.50 |
234.50 | 230.50 | 230.50 | 322,503 |
| 19 May 25 |
233.00000 -0.50 |
233.50 | 229.00 | 229.00 | 202,407 |
| 16 May 25 |
233.50000 -2.50 |
239.91 | 232.50 | 237.50 | 229,240 |
| 15 May 25 |
236.00000 -5.50 |
241.50 | 231.00 | 231.00 | 197,774 |
| 14 May 25 |
241.50000 -4.50 |
258.00 | 241.00 | 258.00 | 264,875 |
| 13 May 25 |
246.00000 +1.50 |
247.50 | 232.50 | 232.50 | 233,222 |
| 12 May 25 |
244.50000 +5.00 |
248.00 | 229.00 | 229.00 | 319,766 |
| 09 May 25 |
239.50000 +3.50 |
241.50 | 230.00 | 230.00 | 251,779 |
| 08 May 25 |
236.00000 -7.00 |
240.00 | 233.50 | 233.50 | 478,807 |
| 07 May 25 |
243.00000 +1.00 |
244.00 | 230.00 | 230.00 | 341,020 |
| 06 May 25 |
242.00000 -3.00 |
257.50 | 236.95 | 257.50 | 435,481 |
| 02 May 25 |
245.00000 +1.00 |
257.50 | 243.50 | 257.50 | 270,692 |
| 01 May 25 |
244.00000 -1.00 |
245.50 | 233.50 | 233.50 | 91,296 |
| 30 Apr 25 |
245.00000 +1.50 |
247.50 | 243.00 | 244.50 | 182,610 |
| 29 Apr 25 |
243.50000 +1.00 |
247.00 | 242.00 | 243.00 | 301,458 |
| 28 Apr 25 |
242.50000 +3.50 |
244.00 | 238.50 | 241.00 | 527,354 |
| 25 Apr 25 |
239.00000 +1.50 |
240.00 | 236.50 | 240.00 | 826,557 |
| 24 Apr 25 |
237.50000 -3.50 |
239.10 | 230.00 | 230.00 | 332,252 |
| 23 Apr 25 |
241.00000 +7.00 |
246.00 | 230.00 | 230.00 | 343,131 |
| 22 Apr 25 |
234.00000 -3.00 |
238.98 | 230.00 | 230.00 | 305,790 |
| 17 Apr 25 |
237.00000 -2.50 |
250.50 | 236.00 | 250.50 | 388,253 |
| 16 Apr 25 |
239.50000 -2.50 |
242.00 | 237.00 | 240.00 | 431,292 |
| 15 Apr 25 |
242.00000 +0.00 |
246.00 | 240.26 | 243.00 | 257,935 |
| 14 Apr 25 |
242.00000 +6.50 |
242.00 | 230.00 | 230.00 | 351,265 |
| 11 Apr 25 |
235.50000 -5.00 |
243.00 | 233.50 | 235.00 | 338,751 |
| 10 Apr 25 |
240.50000 +11.00 |
248.00 | 237.50 | 245.00 | 447,072 |
| 09 Apr 25 |
229.50000 -10.00 |
236.50 | 226.50 | 230.00 | 433,891 |
| 08 Apr 25 |
239.50000 +9.00 |
240.50 | 220.50 | 220.50 | 389,669 |
| 07 Apr 25 |
230.50000 -7.00 |
242.00 | 223.00 | 224.00 | 474,318 |
| 04 Apr 25 |
237.50000 -8.50 |
250.00 | 234.50 | 245.00 | 438,167 |
| 03 Apr 25 |
246.00000 -14.50 |
259.00 | 246.00 | 247.50 | 709,672 |
| 02 Apr 25 |
260.50000 -5.00 |
265.50 | 253.00 | 253.00 | 250,814 |
| 01 Apr 25 |
265.50000 +2.00 |
268.50 | 258.50 | 258.50 | 291,850 |
| 31 Mar 25 |
263.50000 -9.00 |
270.96 | 263.50 | 267.50 | 345,195 |
| 28 Mar 25 |
272.50000 +0.00 |
276.50 | 260.00 | 260.00 | 352,248 |
| 27 Mar 25 |
272.50000 +1.50 |
275.00 | 257.00 | 257.00 | 338,077 |
| 26 Mar 25 |
271.00000 +0.00 |
274.50 | 263.00 | 263.00 | 220,361 |
| 25 Mar 25 |
271.00000 +1.00 |
274.00 | 262.00 | 262.00 | 281,078 |
| 24 Mar 25 |
270.00000 -0.50 |
285.00 | 268.50 | 285.00 | 335,429 |
| 21 Mar 25 |
270.50000 -7.50 |
278.00 | 268.00 | 274.00 | 3,423,295 |
| 20 Mar 25 |
278.00000 +4.50 |
281.00 | 275.00 | 275.00 | 513,832 |
| 19 Mar 25 |
273.50000 -3.00 |
281.00 | 271.00 | 271.00 | 450,400 |
| 18 Mar 25 |
276.50000 +15.00 |
276.50 | 250.00 | 250.00 | 628,668 |
| 17 Mar 25 |
261.50000 -5.00 |
269.00 | 261.50 | 264.00 | 387,985 |
| 14 Mar 25 |
266.50000 +7.50 |
268.00 | 248.00 | 248.00 | 2,362,657 |
| 13 Mar 25 |
259.00000 -0.50 |
272.00 | 257.00 | 272.00 | 443,421 |
| 12 Mar 25 |
259.50000 +2.00 |
263.00 | 257.00 | 262.50 | 346,394 |
| 11 Mar 25 |
257.50000 -3.00 |
266.00 | 252.00 | 252.00 | 369,010 |
| 10 Mar 25 |
260.50000 -0.50 |
263.50 | 255.50 | 263.00 | 693,622 |
| 07 Mar 25 |
261.00000 +5.50 |
261.50 | 247.38 | 254.00 | 518,240 |
| 06 Mar 25 |
255.50000 +7.00 |
257.00 | 240.00 | 240.00 | 375,865 |
| 05 Mar 25 |
248.50000 +9.50 |
256.50 | 234.65 | 250.50 | 527,053 |
| 04 Mar 25 |
239.00000 -1.50 |
243.00 | 237.00 | 237.50 | 355,382 |
| 03 Mar 25 |
240.50000 -2.00 |
249.00 | 240.50 | 242.00 | 673,164 |
| 28 Feb 25 |
242.50000 -1.50 |
247.80 | 239.00 | 247.00 | 474,096 |
| 27 Feb 25 |
244.00000 -6.00 |
247.00 | 240.00 | 240.00 | 186,161 |
| 26 Feb 25 |
250.00000 +4.00 |
254.00 | 245.00 | 245.00 | 269,654 |
| 25 Feb 25 |
246.00000 -1.00 |
251.00 | 245.00 | 247.00 | 313,651 |
| 24 Feb 25 |
247.00000 -2.00 |
252.00 | 245.00 | 245.00 | 284,145 |
| 21 Feb 25 |
249.00000 -0.50 |
261.50 | 249.00 | 261.50 | 311,136 |
| 20 Feb 25 |
249.50000 -5.00 |
257.50 | 247.00 | 247.00 | 516,858 |
| 19 Feb 25 |
254.50000 -2.50 |
258.00 | 247.00 | 247.00 | 344,920 |
| 18 Feb 25 |
257.00000 -7.00 |
266.50 | 257.00 | 260.00 | 226,410 |
| 17 Feb 25 |
264.00000 +3.50 |
265.50 | 251.00 | 251.00 | 219,988 |
| 14 Feb 25 |
260.50000 +2.00 |
264.00 | 257.50 | 258.50 | 554,642 |
| 13 Feb 25 |
258.50000 +8.00 |
258.50 | 250.00 | 250.00 | 471,253 |
| 12 Feb 25 |
250.50000 -6.50 |
269.00 | 250.50 | 269.00 | 432,339 |
| 11 Feb 25 |
257.00000 +5.00 |
258.50 | 250.00 | 250.00 | 391,519 |
| 10 Feb 25 |
252.00000 +1.00 |
260.00 | 248.50 | 260.00 | 522,571 |
| 07 Feb 25 |
251.00000 -4.50 |
257.48 | 249.72 | 256.00 | 270,998 |
| 06 Feb 25 |
255.50000 +4.50 |
257.50 | 240.00 | 240.00 | 373,049 |
| 05 Feb 25 |
251.00000 -4.50 |
255.50 | 250.00 | 255.00 | 259,323 |
| 04 Feb 25 |
255.50000 +2.50 |
257.00 | 246.50 | 246.50 | 363,270 |
| 03 Feb 25 |
253.00000 -3.50 |
255.00 | 244.00 | 244.00 | 399,343 |
| 31 Jan 25 |
256.50000 -3.50 |
271.50 | 254.50 | 271.50 | 373,495 |
| 30 Jan 25 |
260.00000 -4.00 |
266.50 | 254.00 | 264.50 | 494,709 |
| 29 Jan 25 |
264.00000 -16.50 |
290.00 | 264.00 | 290.00 | 444,107 |
| 28 Jan 25 |
280.50000 -4.50 |
286.50 | 264.00 | 280.00 | 723,396 |
| 27 Jan 25 |
285.00000 +6.00 |
287.50 | 274.00 | 274.00 | 686,158 |
| 24 Jan 25 |
279.00000 -3.00 |
289.00 | 278.50 | 285.00 | 517,063 |
| 23 Jan 25 |
282.00000 +0.00 |
284.50 | 280.00 | 280.00 | 296,747 |
| 22 Jan 25 |
282.00000 -7.50 |
300.00 | 282.00 | 300.00 | 472,029 |
| 21 Jan 25 |
289.50000 +3.50 |
291.50 | 284.50 | 285.00 | 403,596 |
| 20 Jan 25 |
286.00000 +3.50 |
290.00 | 280.00 | 280.00 | 158,064 |
| 17 Jan 25 |
282.50000 +4.00 |
289.00 | 275.50 | 289.00 | 305,083 |
| 16 Jan 25 |
278.50000 +7.50 |
278.50 | 258.50 | 258.50 | 289,684 |
| 15 Jan 25 |
271.00000 +3.00 |
279.50 | 270.50 | 279.50 | 362,010 |
| 14 Jan 25 |
268.00000 +0.00 |
274.00 | 256.50 | 256.50 | 399,018 |
| 13 Jan 25 |
268.00000 -1.50 |
278.00 | 266.00 | 278.00 | 311,959 |
| 10 Jan 25 |
269.50000 -6.00 |
277.50 | 269.50 | 275.50 | 343,951 |
| 09 Jan 25 |
275.50000 -9.00 |
297.50 | 273.00 | 297.50 | 294,487 |
| 08 Jan 25 |
284.50000 +6.50 |
284.50 | 267.00 | 267.00 | 326,912 |
| 07 Jan 25 |
278.00000 -15.00 |
294.50 | 278.00 | 294.50 | 213,948 |
| 06 Jan 25 |
293.00000 +5.50 |
296.50 | 284.58 | 290.00 | 222,437 |
| 03 Jan 25 |
287.50000 -4.00 |
292.50 | 283.00 | 283.00 | 219,012 |
| 02 Jan 25 |
291.50000 -4.50 |
299.82 | 289.00 | 294.50 | 191,141 |
| 31 Dec 24 |
296.00000 +14.50 |
296.00 | 283.00 | 283.00 | 162,231 |
| 30 Dec 24 |
281.50000 +4.50 |
285.50 | 277.00 | 277.00 | 233,791 |
| 27 Dec 24 |
277.00000 -4.00 |
281.50 | 277.00 | 278.50 | 128,588 |
| 24 Dec 24 |
281.00000 +3.00 |
291.00 | 277.50 | 291.00 | 61,593 |
| 23 Dec 24 |
278.00000 +8.00 |
279.50 | 268.50 | 270.00 | 222,579 |
| 20 Dec 24 |
270.00000 +4.00 |
271.54 | 265.00 | 268.00 | 463,805 |
| 19 Dec 24 |
266.00000 +3.00 |
267.50 | 251.57 | 260.00 | 294,836 |
| 18 Dec 24 |
263.00000 +1.00 |
268.50 | 258.00 | 258.00 | 184,697 |
| 17 Dec 24 |
262.00000 +2.00 |
267.00 | 253.50 | 253.50 | 250,466 |
| 16 Dec 24 |
260.00000 -10.00 |
270.50 | 258.00 | 269.00 | 225,199 |
| 13 Dec 24 |
270.00000 +5.00 |
272.36 | 263.41 | 270.00 | 584,295 |
| 12 Dec 24 |
265.00000 -96.00 |
359.66 | 221.50 | 251.00 | 2,256,132 |
| 11 Dec 24 |
361.00000 +3.00 |
361.00 | 342.50 | 342.50 | 91,157 |
| 10 Dec 24 |
358.00000 -4.50 |
360.50 | 343.50 | 343.50 | 83,039 |
| 09 Dec 24 |
362.50000 +6.50 |
363.00 | 347.07 | 357.00 | 123,706 |
| 06 Dec 24 |
356.00000 +4.50 |
363.00 | 339.00 | 363.00 | 107,127 |
| 05 Dec 24 |
351.50000 -3.50 |
356.00 | 344.50 | 346.00 | 97,041 |
| 04 Dec 24 |
355.00000 -0.50 |
358.50 | 353.00 | 355.50 | 100,139 |
| 03 Dec 24 |
355.50000 +0.50 |
363.00 | 353.58 | 363.00 | 114,013 |
| 02 Dec 24 |
355.00000 -3.00 |
360.50 | 353.00 | 358.50 | 60,564 |
| 29 Nov 24 |
358.00000 +1.00 |
361.00 | 341.50 | 341.50 | 100,881 |
| 28 Nov 24 |
357.00000 +4.00 |
371.00 | 354.00 | 371.00 | 39,264 |
| 27 Nov 24 |
353.00000 +5.00 |
358.00 | 333.50 | 333.50 | 87,582 |
| 26 Nov 24 |
348.00000 -2.50 |
351.00 | 337.00 | 350.50 | 95,760 |
| 25 Nov 24 |
350.50000 +4.50 |
360.00 | 337.01 | 360.00 | 295,832 |
| 22 Nov 24 |
346.00000 +6.00 |
346.00 | 338.50 | 338.50 | 161,127 |
| 21 Nov 24 |
340.00000 +3.00 |
340.00 | 333.00 | 340.00 | 144,195 |
| 20 Nov 24 |
337.00000 -8.50 |
355.50 | 335.50 | 355.50 | 215,822 |
| 19 Nov 24 |
345.50000 +1.50 |
346.00 | 339.50 | 340.00 | 114,042 |
| 18 Nov 24 |
344.00000 -3.00 |
354.50 | 343.00 | 354.50 | 105,812 |
| 15 Nov 24 |
347.00000 -2.50 |
351.82 | 340.00 | 340.00 | 58,175 |
| 14 Nov 24 |
349.50000 +5.00 |
350.00 | 341.00 | 341.00 | 136,395 |
| 13 Nov 24 |
344.50000 -2.50 |
348.50 | 335.00 | 335.00 | 89,762 |
| 12 Nov 24 |
347.00000 -7.50 |
355.00 | 338.50 | 338.50 | 91,625 |
| 11 Nov 24 |
354.50000 +5.00 |
363.00 | 348.50 | 362.00 | 98,338 |
| 08 Nov 24 |
349.50000 -3.50 |
351.50 | 346.50 | 349.00 | 69,022 |
| 07 Nov 24 |
353.00000 -2.00 |
372.00 | 350.00 | 372.00 | 115,132 |
| 06 Nov 24 |
355.00000 +1.00 |
362.00 | 349.50 | 349.50 | 197,441 |
| 05 Nov 24 |
354.00000 -2.50 |
357.50 | 351.50 | 356.00 | 158,982 |
| 04 Nov 24 |
356.50000 -5.50 |
372.00 | 353.50 | 372.00 | 390,811 |
| 01 Nov 24 |
362.00000 +8.50 |
362.00 | 326.00 | 343.00 | 226,688 |
| 31 Oct 24 |
353.50000 -20.50 |
370.50 | 349.50 | 370.50 | 781,682 |
| 30 Oct 24 |
374.00000 +11.50 |
374.50 | 360.00 | 362.50 | 485,414 |
| 29 Oct 24 |
362.50000 +2.50 |
367.12 | 358.00 | 358.00 | 184,763 |
| 28 Oct 24 |
360.00000 -2.00 |
364.00 | 351.00 | 351.00 | 117,233 |
| 25 Oct 24 |
362.00000 +0.50 |
365.50 | 358.00 | 359.50 | 73,678 |
| 24 Oct 24 |
361.50000 -7.00 |
375.50 | 359.50 | 375.50 | 131,344 |
| 23 Oct 24 |
368.50000 -4.00 |
372.50 | 366.50 | 372.00 | 348,973 |
| 22 Oct 24 |
372.50000 +5.00 |
372.50 | 360.00 | 360.00 | 160,369 |
| 21 Oct 24 |
367.50000 -5.50 |
379.50 | 367.50 | 379.50 | 139,797 |
| 18 Oct 24 |
373.00000 +0.50 |
376.50 | 359.50 | 359.50 | 98,255 |
| 17 Oct 24 |
372.50000 -1.50 |
380.00 | 363.00 | 363.00 | 200,232 |
| 16 Oct 24 |
374.00000 +1.50 |
380.00 | 371.50 | 380.00 | 148,991 |
| 15 Oct 24 |
372.50000 +5.00 |
373.50 | 360.00 | 360.00 | 274,239 |
| 14 Oct 24 |
367.50000 +1.50 |
369.50 | 359.50 | 359.50 | 166,801 |
| 11 Oct 24 |
366.00000 +1.00 |
371.00 | 364.50 | 365.00 | 104,215 |
| 10 Oct 24 |
365.00000 -9.00 |
374.50 | 365.00 | 374.50 | 52,101 |
| 09 Oct 24 |
374.00000 +0.50 |
384.50 | 373.00 | 384.50 | 108,861 |
| 08 Oct 24 |
373.50000 -2.00 |
374.50 | 370.50 | 373.00 | 80,272 |
| 07 Oct 24 |
375.50000 +3.00 |
375.50 | 368.50 | 368.50 | 55,837 |
| 04 Oct 24 |
372.50000 +1.50 |
387.50 | 369.50 | 387.50 | 153,278 |
| 03 Oct 24 |
371.00000 -0.50 |
376.49 | 370.00 | 371.50 | 211,897 |
| 02 Oct 24 |
371.50000 +2.00 |
372.50 | 366.76 | 370.50 | 218,309 |
| 01 Oct 24 |
369.50000 -6.50 |
375.10 | 364.00 | 368.00 | 150,574 |
| 30 Sep 24 |
376.00000 -5.00 |
386.33 | 373.00 | 379.50 | 180,237 |
| 27 Sep 24 |
381.00000 +17.50 |
381.00 | 360.50 | 361.00 | 938,827 |
| 26 Sep 24 |
363.50000 +4.00 |
366.00 | 361.00 | 362.00 | 495,921 |
| 25 Sep 24 |
359.50000 -15.50 |
374.50 | 359.50 | 362.50 | 427,617 |
| 24 Sep 24 |
375.00000 -20.50 |
397.00 | 374.61 | 377.50 | 426,399 |
| 23 Sep 24 |
395.50000 -10.00 |
404.00 | 391.50 | 391.50 | 65,493 |
| 20 Sep 24 |
405.50000 -3.50 |
409.50 | 388.00 | 388.00 | 356,506 |
| 19 Sep 24 |
409.00000 +13.50 |
409.00 | 377.50 | 377.50 | 145,026 |
| 18 Sep 24 |
395.50000 -2.00 |
405.00 | 393.25 | 405.00 | 91,891 |
| 17 Sep 24 |
397.50000 +2.50 |
401.50 | 381.00 | 381.00 | 187,231 |
| 16 Sep 24 |
395.00000 -1.00 |
399.50 | 383.17 | 386.50 | 139,370 |
| 13 Sep 24 |
396.00000 -1.50 |
400.50 | 394.75 | 400.50 | 98,364 |
| 12 Sep 24 |
397.50000 -1.50 |
418.50 | 396.50 | 418.50 | 100,938 |
| 11 Sep 24 |
399.00000 -3.50 |
402.00 | 398.00 | 402.00 | 73,171 |
| 10 Sep 24 |
402.50000 +3.50 |
402.50 | 396.50 | 396.50 | 85,331 |
| 09 Sep 24 |
399.00000 +1.00 |
400.00 | 386.88 | 397.50 | 46,332 |
| 06 Sep 24 |
398.00000 -6.50 |
402.00 | 398.00 | 401.50 | 129,321 |
| 05 Sep 24 |
404.50000 -1.00 |
407.70 | 404.00 | 405.00 | 129,067 |
| 04 Sep 24 |
405.50000 +1.50 |
408.00 | 385.00 | 385.00 | 136,861 |
| 03 Sep 24 |
404.00000 -4.50 |
411.38 | 402.50 | 408.00 | 249,195 |
| 02 Sep 24 |
408.50000 -3.50 |
413.00 | 403.75 | 413.00 | 123,364 |
| 30 Aug 24 |
412.00000 +3.00 |
420.94 | 407.00 | 416.50 | 275,138 |
| 29 Aug 24 |
409.00000 -1.50 |
414.00 | 408.00 | 408.00 | 187,062 |
| 28 Aug 24 |
410.50000 +4.00 |
420.00 | 404.66 | 420.00 | 116,113 |
| 27 Aug 24 |
406.50000 +0.50 |
415.00 | 397.50 | 407.50 | 142,752 |
| 23 Aug 24 |
406.00000 +1.00 |
407.00 | 398.50 | 398.50 | 81,990 |
| 22 Aug 24 |
405.00000 +0.00 |
410.50 | 404.00 | 407.00 | 264,929 |
| 21 Aug 24 |
405.00000 +12.00 |
405.00 | 393.00 | 393.00 | 128,350 |
| 20 Aug 24 |
393.00000 -5.50 |
398.58 | 391.00 | 395.00 | 68,525 |
| 19 Aug 24 |
398.50000 +2.00 |
400.00 | 393.50 | 395.00 | 74,796 |
| 16 Aug 24 |
396.50000 +3.00 |
397.00 | 386.50 | 386.50 | 114,093 |
| 15 Aug 24 |
393.50000 +1.00 |
397.50 | 390.00 | 392.00 | 99,777 |
| 14 Aug 24 |
392.50000 +4.50 |
396.50 | 389.50 | 390.00 | 79,687 |
| 13 Aug 24 |
388.00000 +2.00 |
391.50 | 386.50 | 391.50 | 67,952 |
| 12 Aug 24 |
386.00000 +1.50 |
398.00 | 383.50 | 398.00 | 130,812 |
| 09 Aug 24 |
384.50000 +2.00 |
401.50 | 382.50 | 401.50 | 102,636 |
| 08 Aug 24 |
382.50000 -1.50 |
403.00 | 375.00 | 403.00 | 109,580 |
| 07 Aug 24 |
384.00000 +3.50 |
385.75 | 376.72 | 380.50 | 126,535 |
| 06 Aug 24 |
380.50000 +2.50 |
386.00 | 372.50 | 377.50 | 230,259 |
| 05 Aug 24 |
378.00000 -10.00 |
380.00 | 367.50 | 379.50 | 183,619 |
| 02 Aug 24 |
388.00000 -15.00 |
403.00 | 386.00 | 397.00 | 260,165 |
| 01 Aug 24 |
403.00000 -9.00 |
413.00 | 394.50 | 394.50 | 276,185 |
| 31 Jul 24 |
412.00000 -1.50 |
417.62 | 394.50 | 394.50 | 92,189 |
| 30 Jul 24 |
413.50000 +3.50 |
417.50 | 396.11 | 399.00 | 176,527 |
| 29 Jul 24 |
410.00000 -4.00 |
419.00 | 408.54 | 418.50 | 121,442 |
| 26 Jul 24 |
414.00000 +4.00 |
417.50 | 399.00 | 399.00 | 98,397 |
| 25 Jul 24 |
410.00000 -4.00 |
412.50 | 403.00 | 412.50 | 205,310 |
| 24 Jul 24 |
414.00000 -8.50 |
422.50 | 408.00 | 408.00 | 148,415 |
| 23 Jul 24 |
422.50000 +4.50 |
435.27 | 419.00 | 433.00 | 110,201 |
| 22 Jul 24 |
418.00000 -1.00 |
421.74 | 415.00 | 420.00 | 119,231 |
| 19 Jul 24 |
419.00000 -11.00 |
429.50 | 418.00 | 428.50 | 41,883 |
| 18 Jul 24 |
430.00000 +4.50 |
440.00 | 425.00 | 440.00 | 141,985 |
| 17 Jul 24 |
425.50000 -4.50 |
430.95 | 422.00 | 429.00 | 103,190 |
| 16 Jul 24 |
430.00000 -7.50 |
437.50 | 427.00 | 437.50 | 119,268 |
| 15 Jul 24 |
437.50000 +0.00 |
439.50 | 420.50 | 420.50 | 75,305 |
| 12 Jul 24 |
437.50000 +8.00 |
438.50 | 431.00 | 436.50 | 84,663 |
| 11 Jul 24 |
429.50000 +5.00 |
430.00 | 421.50 | 430.00 | 84,304 |
| 10 Jul 24 |
424.50000 -12.50 |
442.00 | 418.00 | 418.00 | 158,655 |
| 09 Jul 24 |
437.00000 -5.50 |
443.50 | 421.50 | 435.00 | 231,973 |
| 08 Jul 24 |
442.50000 +2.50 |
445.00 | 436.50 | 445.00 | 181,968 |
| 05 Jul 24 |
440.00000 +10.00 |
447.50 | 427.06 | 427.50 | 950,226 |
| 04 Jul 24 |
430.00000 +5.50 |
430.00 | 422.00 | 422.00 | 107,758 |
| 03 Jul 24 |
424.50000 +12.50 |
428.50 | 413.50 | 428.50 | 212,090 |
| 02 Jul 24 |
412.00000 +6.50 |
412.00 | 402.90 | 403.50 | 92,940 |
| 01 Jul 24 |
405.50000 -6.50 |
415.00 | 404.36 | 413.50 | 127,091 |
| 28 Jun 24 |
412.00000 -9.00 |
422.49 | 409.50 | 415.50 | 186,794 |
| 27 Jun 24 |
421.00000 -6.50 |
432.00 | 415.00 | 415.00 | 77,436 |
| 26 Jun 24 |
427.50000 +5.00 |
444.50 | 424.00 | 444.50 | 157,806 |
| 25 Jun 24 |
422.50000 -8.00 |
432.50 | 422.00 | 432.50 | 85,689 |
| 24 Jun 24 |
430.50000 +1.50 |
444.00 | 428.00 | 444.00 | 95,206 |
| 21 Jun 24 |
429.00000 -4.00 |
431.14 | 422.50 | 422.50 | 396,721 |
| 20 Jun 24 |
433.00000 +8.50 |
434.50 | 424.50 | 424.50 | 199,670 |
| 19 Jun 24 |
424.50000 +0.00 |
432.00 | 421.50 | 421.50 | 248,238 |
| 18 Jun 24 |
424.50000 +2.50 |
429.50 | 415.00 | 415.00 | 180,822 |
| 17 Jun 24 |
422.00000 +10.50 |
428.00 | 410.00 | 428.00 | 93,321 |
| 14 Jun 24 |
411.50000 -7.50 |
421.00 | 408.00 | 411.00 | 77,226 |
| 13 Jun 24 |
419.00000 -8.00 |
427.65 | 419.00 | 420.00 | 194,452 |
| 12 Jun 24 |
427.00000 +7.00 |
435.00 | 420.50 | 435.00 | 95,176 |
| 11 Jun 24 |
420.00000 -7.00 |
430.74 | 420.00 | 427.00 | 101,299 |
| 10 Jun 24 |
427.00000 -3.00 |
431.10 | 421.50 | 421.50 | 79,440 |
| 07 Jun 24 |
430.00000 -4.00 |
431.50 | 420.50 | 420.50 | 195,726 |
| 06 Jun 24 |
434.00000 -0.50 |
444.00 | 431.00 | 444.00 | 269,834 |
| 05 Jun 24 |
434.50000 +0.50 |
442.59 | 420.00 | 420.00 | 89,923 |
| 04 Jun 24 |
434.00000 -5.50 |
445.00 | 420.00 | 420.00 | 180,174 |
| 03 Jun 24 |
439.50000 +3.50 |
441.06 | 436.00 | 437.50 | 88,367 |
| 31 May 24 |
436.00000 -0.50 |
457.50 | 433.50 | 457.50 | 263,981 |
| 30 May 24 |
436.50000 +1.50 |
443.50 | 434.00 | 439.50 | 404,174 |
| 29 May 24 |
435.00000 +3.50 |
439.00 | 431.00 | 431.50 | 236,715 |
| 28 May 24 |
431.50000 -7.00 |
452.00 | 429.50 | 452.00 | 178,215 |
| 24 May 24 |
438.50000 +3.00 |
442.10 | 430.50 | 436.00 | 232,956 |
| 23 May 24 |
435.50000 +5.00 |
442.00 | 429.00 | 430.00 | 159,137 |
| 22 May 24 |
430.50000 -1.50 |
448.00 | 428.00 | 448.00 | 57,134 |
| 21 May 24 |
432.00000 -0.50 |
450.00 | 421.70 | 450.00 | 96,048 |
| 20 May 24 |
432.50000 +0.50 |
435.00 | 427.50 | 435.00 | 75,545 |
| 17 May 24 |
432.00000 -3.50 |
434.50 | 427.50 | 434.50 | 85,327 |
| 16 May 24 |
435.50000 +1.50 |
437.06 | 429.00 | 436.00 | 284,369 |
| 15 May 24 |
434.00000 +1.50 |
440.50 | 427.00 | 427.00 | 47,465 |
| 14 May 24 |
432.50000 -1.00 |
450.00 | 431.00 | 450.00 | 91,267 |
| 13 May 24 |
433.50000 +6.00 |
433.50 | 421.00 | 421.00 | 158,568 |
| 10 May 24 |
427.50000 -6.00 |
436.66 | 426.50 | 433.50 | 174,835 |
| 09 May 24 |
433.50000 -0.50 |
434.50 | 422.50 | 424.50 | 172,072 |
| 08 May 24 |
434.00000 -1.50 |
441.50 | 426.25 | 429.50 | 142,026 |
| 07 May 24 |
435.50000 +6.50 |
441.50 | 431.00 | 441.50 | 201,049 |
| 03 May 24 |
429.00000 -0.50 |
441.00 | 428.50 | 430.00 | 88,023 |
| 02 May 24 |
429.50000 -0.50 |
433.00 | 427.45 | 432.50 | 141,061 |
| 01 May 24 |
430.00000 +3.50 |
432.50 | 424.50 | 427.00 | 118,752 |
| 30 Apr 24 |
426.50000 -8.50 |
444.00 | 426.50 | 444.00 | 271,858 |
| 29 Apr 24 |
435.00000 +9.50 |
435.00 | 415.00 | 415.00 | 164,180 |
| 26 Apr 24 |
425.50000 +0.50 |
431.00 | 415.50 | 415.50 | 78,831 |
| 25 Apr 24 |
425.00000 +0.00 |
429.00 | 419.00 | 425.00 | 144,128 |
| 24 Apr 24 |
425.00000 -4.50 |
434.00 | 424.00 | 424.00 | 103,242 |
| 23 Apr 24 |
429.50000 +1.50 |
432.00 | 424.50 | 424.50 | 77,438 |
| 22 Apr 24 |
428.00000 +0.00 |
433.50 | 418.00 | 418.00 | 60,407 |
| 19 Apr 24 |
428.00000 +3.00 |
428.00 | 416.00 | 416.50 | 82,661 |
| 18 Apr 24 |
425.00000 +1.50 |
426.50 | 419.00 | 424.50 | 54,915 |
| 17 Apr 24 |
423.50000 +3.00 |
427.00 | 415.00 | 415.00 | 87,483 |
| 16 Apr 24 |
420.50000 -7.00 |
424.00 | 412.57 | 414.00 | 276,363 |
| 15 Apr 24 |
427.50000 -4.50 |
437.50 | 420.00 | 425.00 | 212,857 |
| 12 Apr 24 |
432.00000 -2.00 |
447.00 | 430.00 | 447.00 | 87,243 |
| 11 Apr 24 |
434.00000 -1.50 |
445.28 | 430.50 | 430.50 | 72,519 |
| 10 Apr 24 |
435.50000 +0.00 |
442.56 | 432.50 | 439.50 | 96,382 |
| 09 Apr 24 |
435.50000 -4.00 |
441.00 | 429.00 | 429.00 | 114,049 |
| 08 Apr 24 |
439.50000 +6.50 |
441.50 | 433.00 | 433.00 | 135,123 |
| 05 Apr 24 |
433.00000 +1.00 |
433.00 | 425.50 | 427.00 | 113,075 |
| 04 Apr 24 |
432.00000 +6.50 |
437.50 | 418.50 | 418.50 | 129,197 |
| 03 Apr 24 |
425.50000 -0.50 |
429.50 | 413.39 | 415.50 | 150,325 |
| 02 Apr 24 |
426.00000 -4.00 |
440.00 | 405.04 | 440.00 | 301,692 |
| 28 Mar 24 |
430.00000 +1.50 |
432.00 | 419.00 | 419.00 | 242,316 |
| 27 Mar 24 |
428.50000 +3.00 |
431.50 | 420.50 | 425.00 | 239,247 |
| 26 Mar 24 |
425.50000 +0.00 |
430.00 | 417.00 | 417.00 | 232,677 |
| 25 Mar 24 |
425.50000 -0.50 |
426.50 | 407.50 | 407.50 | 424,553 |
| 22 Mar 24 |
426.00000 -2.50 |
432.50 | 424.00 | 427.50 | 559,488 |
| 21 Mar 24 |
428.50000 +12.50 |
429.00 | 413.00 | 421.00 | 698,655 |
| 20 Mar 24 |
416.00000 +0.00 |
419.50 | 413.00 | 414.50 | 450,874 |
| 19 Mar 24 |
416.00000 -8.00 |
425.00 | 410.50 | 415.00 | 697,546 |
| 18 Mar 24 |
424.00000 -4.00 |
439.50 | 423.00 | 438.50 | 1,210,262 |
| 15 Mar 24 |
428.00000 +0.00 |
429.50 | 419.79 | 421.00 | 244,734 |
| 14 Mar 24 |
428.00000 +2.50 |
428.00 | 415.00 | 415.00 | 339,973 |
| 13 Mar 24 |
425.50000 -4.00 |
433.00 | 425.50 | 429.00 | 231,334 |
| 12 Mar 24 |
429.50000 +8.50 |
430.00 | 415.00 | 424.50 | 182,073 |
| 11 Mar 24 |
421.00000 -8.00 |
431.00 | 420.50 | 427.00 | 630,693 |
| 08 Mar 24 |
429.00000 -2.00 |
431.00 | 424.50 | 430.50 | 227,638 |
| 07 Mar 24 |
431.00000 +11.50 |
433.00 | 414.06 | 415.00 | 239,476 |
| 06 Mar 24 |
419.50000 +3.00 |
434.00 | 414.50 | 434.00 | 196,142 |
| 05 Mar 24 |
416.50000 -8.00 |
428.50 | 404.00 | 404.00 | 169,509 |
| 04 Mar 24 |
424.50000 +5.50 |
425.00 | 399.26 | 412.50 | 136,095 |
| 01 Mar 24 |
419.00000 +1.00 |
420.00 | 410.00 | 410.00 | 146,167 |
| 29 Feb 24 |
418.00000 +5.50 |
423.50 | 395.00 | 395.00 | 512,425 |
| 28 Feb 24 |
412.50000 +1.50 |
429.00 | 396.50 | 429.00 | 442,270 |
| 27 Feb 24 |
411.00000 +0.50 |
413.00 | 403.50 | 404.00 | 357,338 |
| 26 Feb 24 |
410.50000 +1.00 |
425.73 | 405.50 | 407.00 | 79,986 |
| 23 Feb 24 |
409.50000 -9.50 |
422.50 | 403.50 | 403.50 | 220,422 |
| 22 Feb 24 |
419.00000 +0.50 |
422.00 | 415.50 | 420.00 | 74,840 |
| 21 Feb 24 |
418.50000 -3.50 |
425.50 | 407.86 | 408.00 | 78,574 |
| 20 Feb 24 |
422.00000 -5.00 |
430.41 | 421.00 | 422.00 | 101,290 |
| 19 Feb 24 |
427.00000 -1.00 |
433.00 | 427.00 | 432.00 | 116,155 |
| 16 Feb 24 |
428.00000 +7.00 |
429.00 | 420.00 | 424.50 | 93,550 |
| 15 Feb 24 |
421.00000 -4.00 |
435.00 | 420.00 | 427.50 | 113,291 |
| 14 Feb 24 |
425.00000 -3.50 |
432.00 | 424.00 | 432.00 | 154,340 |
| 13 Feb 24 |
428.50000 -3.50 |
432.00 | 422.00 | 422.00 | 109,518 |
| 12 Feb 24 |
432.00000 +8.00 |
438.07 | 425.50 | 434.50 | 129,254 |
| 09 Feb 24 |
424.00000 -1.00 |
428.00 | 424.00 | 427.00 | 314,895 |
| 08 Feb 24 |
425.00000 -3.00 |
446.00 | 425.00 | 446.00 | 84,185 |
| 07 Feb 24 |
428.00000 -1.00 |
446.50 | 418.50 | 446.50 | 148,611 |
| 06 Feb 24 |
429.00000 +10.00 |
429.00 | 415.00 | 426.50 | 174,705 |
| 05 Feb 24 |
419.00000 +1.00 |
425.00 | 395.00 | 395.00 | 140,561 |
| 02 Feb 24 |
418.00000 +3.00 |
425.00 | 409.08 | 425.00 | 380,772 |
| 01 Feb 24 |
415.00000 +3.00 |
418.00 | 394.63 | 415.00 | 219,181 |
| 31 Jan 24 |
412.00000 +14.50 |
412.00 | 395.00 | 395.00 | 187,204 |
| 30 Jan 24 |
397.50000 -0.50 |
397.50 | 385.00 | 392.00 | 204,750 |
| 29 Jan 24 |
398.00000 -2.50 |
409.60 | 396.00 | 403.00 | 146,303 |
| 26 Jan 24 |
400.50000 +10.50 |
402.50 | 388.00 | 390.00 | 89,523 |
| 25 Jan 24 |
390.00000 +3.00 |
390.00 | 373.00 | 373.00 | 74,400 |
| 24 Jan 24 |
387.00000 +5.50 |
399.00 | 381.50 | 399.00 | 61,859 |
| 23 Jan 24 |
381.50000 +0.00 |
392.50 | 379.50 | 392.50 | 128,457 |
| 22 Jan 24 |
381.50000 +5.50 |
384.00 | 379.50 | 380.00 | 118,289 |
| 19 Jan 24 |
376.00000 -8.00 |
386.50 | 373.00 | 373.00 | 134,373 |
| 18 Jan 24 |
384.00000 -1.00 |
387.50 | 376.52 | 380.00 | 115,682 |
| 17 Jan 24 |
385.00000 -4.00 |
386.50 | 376.00 | 377.50 | 65,688 |
| 16 Jan 24 |
389.00000 +0.50 |
394.50 | 385.00 | 387.00 | 166,426 |
| 15 Jan 24 |
388.50000 -0.50 |
391.00 | 382.00 | 388.00 | 103,257 |
| 12 Jan 24 |
389.00000 +4.00 |
394.50 | 374.50 | 374.50 | 181,237 |
| 11 Jan 24 |
385.00000 -4.00 |
393.50 | 375.02 | 391.50 | 115,279 |
| 10 Jan 24 |
389.00000 -2.00 |
395.00 | 383.00 | 391.50 | 296,974 |
| 09 Jan 24 |
391.00000 -22.00 |
402.50 | 391.00 | 400.00 | 168,229 |
| 08 Jan 24 |
413.00000 +5.00 |
413.00 | 400.50 | 409.00 | 88,114 |
| 05 Jan 24 |
408.00000 -2.00 |
410.00 | 401.50 | 410.00 | 51,203 |
| 04 Jan 24 |
410.00000 +2.50 |
410.00 | 406.00 | 407.50 | 76,465 |
| 03 Jan 24 |
407.50000 -2.00 |
410.00 | 403.00 | 409.50 | 128,052 |
| 02 Jan 24 |
409.50000 -8.50 |
420.00 | 401.00 | 401.00 | 46,742 |
| 29 Dec 23 |
418.00000 -5.00 |
422.00 | 410.50 | 410.50 | 20,851 |
| 28 Dec 23 |
423.00000 -1.50 |
425.50 | 403.00 | 403.00 | 84,369 |
| 27 Dec 23 |
424.50000 +2.00 |
427.42 | 420.50 | 423.50 | 381,241 |
| 22 Dec 23 |
422.50000 +2.50 |
425.50 | 414.50 | 419.00 | 58,813 |
| 21 Dec 23 |
420.00000 -3.50 |
424.25 | 411.27 | 419.50 | 107,782 |
| 20 Dec 23 |
423.50000 +5.50 |
425.00 | 415.50 | 420.00 | 202,281 |
| 19 Dec 23 |
418.00000 -2.00 |
420.50 | 415.00 | 415.00 | 77,226 |
| 18 Dec 23 |
420.00000 +3.00 |
420.00 | 410.00 | 410.00 | 63,374 |
| 15 Dec 23 |
417.00000 -3.00 |
425.00 | 410.50 | 410.50 | 170,523 |
| 14 Dec 23 |
420.00000 +3.00 |
437.00 | 411.17 | 437.00 | 436,068 |
| 13 Dec 23 |
417.00000 +0.00 |
420.00 | 406.50 | 420.00 | 131,193 |
| 12 Dec 23 |
417.00000 -4.50 |
438.00 | 407.53 | 438.00 | 134,725 |
| 11 Dec 23 |
421.50000 -2.00 |
441.00 | 416.00 | 441.00 | 347,483 |
| 08 Dec 23 |
423.50000 +7.50 |
423.50 | 408.65 | 411.00 | 118,914 |
| 07 Dec 23 |
416.00000 -3.00 |
439.00 | 414.50 | 439.00 | 293,212 |
| 06 Dec 23 |
419.00000 +1.50 |
436.50 | 411.50 | 436.50 | 76,482 |
| 05 Dec 23 |
417.50000 +4.00 |
424.50 | 410.00 | 424.50 | 133,639 |
| 04 Dec 23 |
413.50000 +3.50 |
424.50 | 409.64 | 424.50 | 104,464 |
| 01 Dec 23 |
410.00000 +6.00 |
423.50 | 404.00 | 423.50 | 111,235 |
| 30 Nov 23 |
404.00000 -8.50 |
429.50 | 401.00 | 429.50 | 303,146 |
| 29 Nov 23 |
412.50000 +0.00 |
416.00 | 403.10 | 413.00 | 117,170 |
| 28 Nov 23 |
412.50000 +5.00 |
426.00 | 404.50 | 426.00 | 124,846 |
| 27 Nov 23 |
407.50000 +3.50 |
410.00 | 402.50 | 405.00 | 139,964 |
| 24 Nov 23 |
404.00000 -3.00 |
420.50 | 404.00 | 407.00 | 188,964 |
| 23 Nov 23 |
407.00000 +5.00 |
419.00 | 400.50 | 403.00 | 46,559 |
| 22 Nov 23 |
402.00000 +2.00 |
406.50 | 399.30 | 401.00 | 150,206 |
| 21 Nov 23 |
400.00000 -4.00 |
408.00 | 400.00 | 406.50 | 117,146 |
| 20 Nov 23 |
404.00000 +2.50 |
420.00 | 401.00 | 402.00 | 110,349 |
| 17 Nov 23 |
401.50000 +3.00 |
404.50 | 395.00 | 395.50 | 71,624 |
| 16 Nov 23 |
398.50000 -6.00 |
408.00 | 398.50 | 403.00 | 52,396 |
| 15 Nov 23 |
404.50000 +8.00 |
408.00 | 398.50 | 402.00 | 340,570 |
| 14 Nov 23 |
396.50000 +9.50 |
397.00 | 382.50 | 395.50 | 212,334 |
| 13 Nov 23 |
387.00000 +3.50 |
387.00 | 380.50 | 385.50 | 140,926 |
| 10 Nov 23 |
383.50000 +0.00 |
388.00 | 379.00 | 379.50 | 68,709 |
| 09 Nov 23 |
383.50000 -2.50 |
384.00 | 380.00 | 384.00 | 98,554 |
| 08 Nov 23 |
386.00000 +3.00 |
390.50 | 380.00 | 380.00 | 451,681 |
| 07 Nov 23 |
383.00000 +1.50 |
385.50 | 374.50 | 374.50 | 259,983 |
| 06 Nov 23 |
381.50000 +4.50 |
382.00 | 371.17 | 377.50 | 214,463 |
| 03 Nov 23 |
377.00000 +7.00 |
382.50 | 367.08 | 370.00 | 90,404 |
| 02 Nov 23 |
370.00000 +17.00 |
370.00 | 358.00 | 358.00 | 142,907 |
| 01 Nov 23 |
353.00000 +2.00 |
354.50 | 350.50 | 352.50 | 308,451 |
| 31 Oct 23 |
351.00000 -1.00 |
358.50 | 349.92 | 354.50 | 373,849 |
| 30 Oct 23 |
352.00000 +9.00 |
354.00 | 340.00 | 347.00 | 408,909 |
| 27 Oct 23 |
343.00000 -0.50 |
353.50 | 340.50 | 353.50 | 105,616 |
| 26 Oct 23 |
343.50000 +3.50 |
345.00 | 330.50 | 342.00 | 129,379 |
| 25 Oct 23 |
340.00000 +0.00 |
354.50 | 332.00 | 343.50 | 160,789 |
| 24 Oct 23 |
340.00000 +0.00 |
344.50 | 331.39 | 339.50 | 168,797 |
| 23 Oct 23 |
340.00000 -1.00 |
348.80 | 337.50 | 339.50 | 154,425 |
| 20 Oct 23 |
341.00000 -3.00 |
345.50 | 340.00 | 341.50 | 149,908 |
| 19 Oct 23 |
344.00000 -5.00 |
350.50 | 332.50 | 332.50 | 114,331 |
| 18 Oct 23 |
349.00000 -6.00 |
355.50 | 347.50 | 351.00 | 135,544 |
| 17 Oct 23 |
355.00000 +1.00 |
358.00 | 350.50 | 350.50 | 141,090 |
| 16 Oct 23 |
354.00000 +7.00 |
355.00 | 338.50 | 338.50 | 464,941 |
| 13 Oct 23 |
347.00000 -7.00 |
354.23 | 347.00 | 353.00 | 366,648 |
| 12 Oct 23 |
354.00000 +4.00 |
358.00 | 340.00 | 340.00 | 211,163 |
| 11 Oct 23 |
350.00000 -5.50 |
352.00 | 345.00 | 345.00 | 240,540 |
| 10 Oct 23 |
355.50000 +4.50 |
357.00 | 351.50 | 353.00 | 347,938 |
| 09 Oct 23 |
351.00000 -2.50 |
353.00 | 348.50 | 352.50 | 155,379 |
| 06 Oct 23 |
353.50000 +0.50 |
358.65 | 350.50 | 355.50 | 185,746 |
| 05 Oct 23 |
353.00000 +0.00 |
356.00 | 351.50 | 354.00 | 132,590 |
| 04 Oct 23 |
353.00000 -6.00 |
360.00 | 349.00 | 349.00 | 312,074 |
| 03 Oct 23 |
359.00000 -4.00 |
363.00 | 349.00 | 349.00 | 158,835 |
| 02 Oct 23 |
363.00000 -11.00 |
374.00 | 356.35 | 373.00 | 175,415 |
| 29 Sep 23 |
374.00000 +6.50 |
378.00 | 371.50 | 371.50 | 191,484 |
| 28 Sep 23 |
367.50000 +4.50 |
368.00 | 356.00 | 363.00 | 107,628 |
| 27 Sep 23 |
363.00000 +0.00 |
367.00 | 361.00 | 366.50 | 73,194 |
| 26 Sep 23 |
363.00000 -0.50 |
365.00 | 359.00 | 360.50 | 105,676 |
| 25 Sep 23 |
363.50000 -4.50 |
379.00 | 359.50 | 379.00 | 120,351 |
| 22 Sep 23 |
368.00000 -3.00 |
370.00 | 365.00 | 365.50 | 254,149 |
| 21 Sep 23 |
371.00000 -0.50 |
372.50 | 362.50 | 368.50 | 242,777 |
| 20 Sep 23 |
371.50000 -2.00 |
382.00 | 369.00 | 374.50 | 413,122 |
| 19 Sep 23 |
373.50000 +14.50 |
379.00 | 351.50 | 359.50 | 340,010 |
| 18 Sep 23 |
359.00000 -0.50 |
362.50 | 357.50 | 362.00 | 301,940 |
| 15 Sep 23 |
359.50000 -2.00 |
360.50 | 356.00 | 359.00 | 449,076 |
| 14 Sep 23 |
361.50000 +4.50 |
362.00 | 349.05 | 351.00 | 197,799 |
| 13 Sep 23 |
357.00000 -2.50 |
361.00 | 355.50 | 355.50 | 128,414 |
| 12 Sep 23 |
359.50000 +3.50 |
361.00 | 352.96 | 353.50 | 138,010 |
| 11 Sep 23 |
356.00000 +0.50 |
358.00 | 349.00 | 349.00 | 237,665 |
| 08 Sep 23 |
355.50000 +4.00 |
356.50 | 349.00 | 349.00 | 215,766 |
| 07 Sep 23 |
351.50000 +6.50 |
352.00 | 342.50 | 343.50 | 102,004 |
| 06 Sep 23 |
345.00000 -1.50 |
346.00 | 342.50 | 344.50 | 57,363 |
| 05 Sep 23 |
346.50000 -3.00 |
352.00 | 343.50 | 343.50 | 79,090 |
| 04 Sep 23 |
349.50000 -4.00 |
353.50 | 348.82 | 353.50 | 142,048 |
| 01 Sep 23 |
353.50000 -3.00 |
363.50 | 352.00 | 356.50 | 133,475 |
| 31 Aug 23 |
356.50000 +3.50 |
360.00 | 353.00 | 354.00 | 375,799 |
| 30 Aug 23 |
353.00000 +9.00 |
356.00 | 344.00 | 344.75 | 571,088 |
| 29 Aug 23 |
344.00000 +1.00 |
348.00 | 343.00 | 345.50 | 359,253 |
| 25 Aug 23 |
343.00000 -1.50 |
358.50 | 341.50 | 343.00 | 82,033 |
| 24 Aug 23 |
344.50000 +0.50 |
350.00 | 343.50 | 350.00 | 97,010 |
| 23 Aug 23 |
344.00000 -1.00 |
348.00 | 343.00 | 343.00 | 408,438 |
| 22 Aug 23 |
345.00000 +1.50 |
350.00 | 343.50 | 350.00 | 112,543 |
| 21 Aug 23 |
343.50000 -10.00 |
363.50 | 342.00 | 352.00 | 150,573 |
| 18 Aug 23 |
353.50000 -3.00 |
356.00 | 351.00 | 353.50 | 187,410 |
| 17 Aug 23 |
356.50000 +0.50 |
360.00 | 353.50 | 353.50 | 100,365 |
| 16 Aug 23 |
356.00000 +0.00 |
363.50 | 353.00 | 357.00 | 70,818 |
| 15 Aug 23 |
356.00000 -0.50 |
359.50 | 349.00 | 349.00 | 52,666 |
| 14 Aug 23 |
356.50000 -1.00 |
357.50 | 353.00 | 353.50 | 114,545 |
| 11 Aug 23 |
357.50000 -1.00 |
361.00 | 353.50 | 359.00 | 103,700 |
| 10 Aug 23 |
358.50000 -2.00 |
373.50 | 358.00 | 369.50 | 132,743 |
| 09 Aug 23 |
360.50000 +10.00 |
365.00 | 350.80 | 365.00 | 396,178 |
| 08 Aug 23 |
350.50000 +1.00 |
350.50 | 346.50 | 346.50 | 67,333 |
| 07 Aug 23 |
349.50000 +0.00 |
355.00 | 345.00 | 345.00 | 129,882 |
| 04 Aug 23 |
349.50000 -1.00 |
351.50 | 344.00 | 351.00 | 70,321 |
| 03 Aug 23 |
350.50000 +5.00 |
352.00 | 343.00 | 343.00 | 107,525 |
| 02 Aug 23 |
345.50000 -3.50 |
348.50 | 340.50 | 344.50 | 1,110,292 |
| 01 Aug 23 |
349.00000 -3.50 |
359.50 | 346.50 | 351.00 | 88,802 |
| 31 Jul 23 |
352.50000 +0.50 |
356.50 | 348.50 | 350.50 | 297,749 |
| 28 Jul 23 |
352.00000 -4.00 |
356.50 | 348.00 | 356.00 | 142,604 |
| 27 Jul 23 |
356.00000 +1.00 |
358.50 | 354.50 | 355.00 | 131,629 |
| 26 Jul 23 |
355.00000 -1.00 |
356.00 | 348.00 | 348.00 | 328,124 |
| 25 Jul 23 |
356.00000 +7.00 |
366.50 | 346.50 | 347.00 | 384,023 |
| 24 Jul 23 |
349.00000 -2.00 |
356.00 | 344.22 | 345.00 | 173,470 |
| 21 Jul 23 |
351.00000 -2.50 |
357.00 | 349.00 | 349.00 | 68,177 |
| 20 Jul 23 |
353.50000 -4.50 |
361.50 | 352.00 | 355.00 | 80,642 |
| 19 Jul 23 |
358.00000 +12.00 |
360.50 | 345.00 | 345.00 | 108,273 |
| 18 Jul 23 |
346.00000 +3.00 |
353.00 | 343.50 | 349.50 | 104,149 |
| 17 Jul 23 |
343.00000 +0.50 |
346.00 | 336.20 | 343.00 | 202,737 |
| 14 Jul 23 |
342.50000 +0.00 |
346.00 | 337.50 | 337.50 | 271,612 |
| 13 Jul 23 |
342.50000 -1.50 |
346.00 | 338.10 | 345.00 | 81,272 |
| 12 Jul 23 |
344.00000 +9.00 |
346.00 | 333.50 | 333.50 | 153,171 |
| 11 Jul 23 |
335.00000 +0.00 |
340.00 | 331.00 | 334.00 | 76,073 |
| 10 Jul 23 |
335.00000 -0.50 |
338.00 | 325.00 | 325.00 | 72,380 |
| 07 Jul 23 |
335.50000 +3.50 |
337.00 | 329.00 | 330.00 | 76,713 |
| 06 Jul 23 |
332.00000 -8.50 |
337.50 | 330.50 | 337.50 | 127,294 |
| 05 Jul 23 |
340.50000 +2.00 |
340.50 | 336.50 | 337.00 | 124,068 |
| 04 Jul 23 |
338.50000 -1.50 |
344.50 | 335.00 | 341.00 | 103,170 |
| 03 Jul 23 |
340.00000 -1.50 |
346.85 | 334.50 | 341.50 | 111,399 |
| 30 Jun 23 |
341.50000 +0.50 |
346.50 | 330.00 | 330.00 | 141,017 |
| 29 Jun 23 |
341.00000 -4.00 |
346.50 | 338.50 | 343.50 | 270,254 |
| 28 Jun 23 |
345.00000 +0.50 |
347.00 | 335.50 | 344.00 | 244,683 |
| 27 Jun 23 |
344.50000 +1.00 |
348.50 | 342.50 | 344.50 | 405,092 |
| 26 Jun 23 |
343.50000 -6.00 |
346.50 | 339.50 | 343.50 | 165,726 |
| 23 Jun 23 |
349.50000 -8.50 |
356.50 | 346.50 | 352.00 | 147,956 |
| 22 Jun 23 |
358.00000 -6.00 |
365.50 | 356.00 | 358.50 | 362,123 |
| 21 Jun 23 |
364.00000 +0.50 |
366.00 | 358.50 | 360.00 | 403,836 |
| 20 Jun 23 |
363.50000 -3.50 |
369.00 | 360.50 | 365.00 | 542,244 |
| 19 Jun 23 |
367.00000 +1.50 |
371.00 | 360.00 | 365.50 | 248,453 |
| 16 Jun 23 |
365.50000 -1.00 |
391.50 | 365.50 | 370.00 | 763,606 |
| 15 Jun 23 |
366.50000 -6.00 |
375.00 | 362.45 | 372.50 | 376,457 |
| 14 Jun 23 |
372.50000 -22.50 |
392.50 | 367.50 | 390.50 | 610,597 |
| 13 Jun 23 |
395.00000 -6.00 |
403.00 | 393.95 | 402.50 | 124,899 |
| 12 Jun 23 |
401.00000 +6.50 |
404.00 | 385.70 | 393.50 | 342,017 |
| 09 Jun 23 |
394.50000 +4.50 |
394.50 | 384.00 | 384.00 | 169,261 |
| 08 Jun 23 |
390.00000 +6.00 |
398.50 | 383.50 | 386.00 | 139,531 |
| 07 Jun 23 |
384.00000 -3.00 |
389.00 | 376.80 | 389.00 | 81,974 |
| 06 Jun 23 |
387.00000 -5.00 |
398.50 | 384.00 | 390.00 | 166,071 |
| 05 Jun 23 |
392.00000 +0.50 |
398.00 | 386.94 | 393.00 | 86,082 |
| 02 Jun 23 |
391.50000 +12.50 |
392.50 | 377.50 | 382.00 | 213,520 |
| 01 Jun 23 |
379.00000 +6.00 |
390.50 | 369.80 | 390.50 | 105,505 |
| 31 May 23 |
373.00000 -2.00 |
395.00 | 370.00 | 395.00 | 213,393 |
| 30 May 23 |
375.00000 -7.00 |
385.50 | 375.00 | 381.50 | 881,417 |
| 26 May 23 |
382.00000 -1.00 |
397.50 | 380.00 | 386.50 | 111,460 |
| 25 May 23 |
383.00000 -3.50 |
393.00 | 377.00 | 393.00 | 178,044 |
| 24 May 23 |
386.50000 -6.50 |
391.00 | 385.00 | 391.00 | 117,825 |
| 23 May 23 |
393.00000 +1.00 |
396.00 | 390.00 | 390.00 | 58,157 |
| 22 May 23 |
392.00000 -10.50 |
408.00 | 391.00 | 404.00 | 134,104 |
| 19 May 23 |
402.50000 -3.00 |
407.00 | 399.50 | 406.50 | 416,547 |
| 18 May 23 |
405.50000 +2.50 |
418.00 | 400.00 | 404.50 | 77,358 |
| 17 May 23 |
403.00000 +4.00 |
404.50 | 395.00 | 395.00 | 78,706 |
| 16 May 23 |
399.00000 +0.00 |
409.00 | 395.00 | 401.50 | 896,215 |
| 15 May 23 |
399.00000 +1.00 |
408.00 | 393.00 | 400.00 | 201,176 |
| 12 May 23 |
398.00000 -2.00 |
403.50 | 397.00 | 397.00 | 155,906 |
| 11 May 23 |
400.00000 -14.50 |
409.50 | 398.00 | 409.50 | 1,481,935 |
| 10 May 23 |
414.50000 +3.50 |
417.50 | 412.00 | 414.00 | 94,484 |
| 09 May 23 |
411.00000 -2.00 |
416.50 | 404.00 | 413.00 | 422,362 |
| 05 May 23 |
413.00000 +5.50 |
415.00 | 404.00 | 408.50 | 109,446 |
| 04 May 23 |
407.50000 -11.50 |
423.00 | 406.50 | 423.00 | 173,435 |
| 03 May 23 |
419.00000 -4.50 |
425.00 | 417.00 | 424.50 | 187,024 |
| 02 May 23 |
423.50000 +2.00 |
430.00 | 415.50 | 430.00 | 492,851 |
| 28 Apr 23 |
421.50000 +6.50 |
424.50 | 412.50 | 422.00 | 167,602 |
| 27 Apr 23 |
415.00000 +4.50 |
418.00 | 405.00 | 405.00 | 276,391 |
| 26 Apr 23 |
410.50000 +0.00 |
415.00 | 405.50 | 415.00 | 165,571 |
| 25 Apr 23 |
410.50000 -4.00 |
415.00 | 408.12 | 409.50 | 166,289 |
| 24 Apr 23 |
414.50000 -1.00 |
419.90 | 411.50 | 411.50 | 123,660 |
| 21 Apr 23 |
415.50000 +0.00 |
420.27 | 412.00 | 412.00 | 98,393 |
| 20 Apr 23 |
415.50000 +4.00 |
423.50 | 404.50 | 423.50 | 298,379 |
| 19 Apr 23 |
411.50000 -4.50 |
414.00 | 406.00 | 406.00 | 125,573 |
| 18 Apr 23 |
416.00000 -2.50 |
422.50 | 403.50 | 403.50 | 150,369 |
| 17 Apr 23 |
418.50000 -4.50 |
431.50 | 405.40 | 416.00 | 251,603 |
| 14 Apr 23 |
423.00000 +2.00 |
425.50 | 398.50 | 398.50 | 147,713 |
| 13 Apr 23 |
421.00000 +8.00 |
421.00 | 404.50 | 411.00 | 489,453 |
| 12 Apr 23 |
413.00000 +6.50 |
418.00 | 401.50 | 418.00 | 169,300 |
| 11 Apr 23 |
406.50000 +6.00 |
408.50 | 399.00 | 400.00 | 260,225 |
| 06 Apr 23 |
400.50000 -1.00 |
415.00 | 395.50 | 415.00 | 81,316 |
| 05 Apr 23 |
401.50000 -8.00 |
418.00 | 400.00 | 418.00 | 175,397 |
| 04 Apr 23 |
409.50000 -5.50 |
417.00 | 406.50 | 406.50 | 97,832 |
| 03 Apr 23 |
415.00000 -1.50 |
437.00 | 410.14 | 437.00 | 162,580 |
| 31 Mar 23 |
416.50000 -2.50 |
425.00 | 415.00 | 425.00 | 372,899 |
| 30 Mar 23 |
419.00000 -3.00 |
439.00 | 417.63 | 439.00 | 206,779 |
| 29 Mar 23 |
422.00000 +1.00 |
425.90 | 414.00 | 422.50 | 305,498 |
| 28 Mar 23 |
421.00000 -3.50 |
426.33 | 418.50 | 425.50 | 240,573 |
| 27 Mar 23 |
424.50000 -4.00 |
438.17 | 418.00 | 432.50 | 410,157 |
| 24 Mar 23 |
428.50000 -16.00 |
437.84 | 424.00 | 436.50 | 242,544 |
| 23 Mar 23 |
444.50000 -0.50 |
445.00 | 425.00 | 425.00 | 117,329 |
| 22 Mar 23 |
445.00000 +9.50 |
445.00 | 427.00 | 433.50 | 295,500 |
| 21 Mar 23 |
435.50000 +3.00 |
449.50 | 429.00 | 445.50 | 245,620 |
| 20 Mar 23 |
432.50000 -1.00 |
452.00 | 413.89 | 425.50 | 140,443 |
| 17 Mar 23 |
433.50000 -14.00 |
454.00 | 432.50 | 447.50 | 477,062 |
| 16 Mar 23 |
447.50000 +2.00 |
460.00 | 438.00 | 460.00 | 123,433 |
| 15 Mar 23 |
445.50000 -16.00 |
461.00 | 440.00 | 452.50 | 288,058 |
| 14 Mar 23 |
461.50000 +6.50 |
468.00 | 453.00 | 468.00 | 161,853 |
| 13 Mar 23 |
455.00000 -14.00 |
475.00 | 451.00 | 469.00 | 312,489 |
| 10 Mar 23 |
469.00000 -4.00 |
472.00 | 458.50 | 465.50 | 202,036 |
| 09 Mar 23 |
473.00000 +1.00 |
473.50 | 462.00 | 465.00 | 185,769 |
| 08 Mar 23 |
472.00000 +0.50 |
473.00 | 465.50 | 468.00 | 135,775 |
| 07 Mar 23 |
471.50000 -1.00 |
479.00 | 469.00 | 472.50 | 117,930 |
| 06 Mar 23 |
472.50000 -0.50 |
474.50 | 459.00 | 468.00 | 266,530 |
| 03 Mar 23 |
473.00000 -11.50 |
492.00 | 471.00 | 492.00 | 2,193,614 |
| 02 Mar 23 |
484.50000 +19.50 |
491.50 | 464.00 | 465.00 | 493,032 |
| 01 Mar 23 |
465.00000 +8.00 |
471.67 | 440.00 | 440.00 | 1,435,051 |
| 28 Feb 23 |
457.00000 +2.50 |
460.00 | 451.80 | 460.00 | 1,170,145 |
| 27 Feb 23 |
454.50000 +2.50 |
460.00 | 451.50 | 460.00 | 246,936 |
| 24 Feb 23 |
452.00000 +2.00 |
456.00 | 446.50 | 451.50 | 352,400 |
| 23 Feb 23 |
450.00000 +1.00 |
463.34 | 446.00 | 446.00 | 295,074 |
| 22 Feb 23 |
449.00000 +6.50 |
449.00 | 438.00 | 441.00 | 694,119 |
| 21 Feb 23 |
442.50000 -0.50 |
445.00 | 440.00 | 442.50 | 197,312 |
| 20 Feb 23 |
443.00000 +2.00 |
449.00 | 438.00 | 439.00 | 210,211 |
| 17 Feb 23 |
441.00000 +2.00 |
444.50 | 433.00 | 438.00 | 237,903 |
| 16 Feb 23 |
439.00000 -3.50 |
449.00 | 437.00 | 443.00 | 408,663 |
| 15 Feb 23 |
442.50000 +13.00 |
447.00 | 428.00 | 430.50 | 620,880 |
| 14 Feb 23 |
429.50000 -2.00 |
437.00 | 429.00 | 431.50 | 378,302 |
| 13 Feb 23 |
431.50000 +5.50 |
436.00 | 425.29 | 427.00 | 115,774 |
| 10 Feb 23 |
426.00000 +0.00 |
430.00 | 419.50 | 430.00 | 92,886 |
| 09 Feb 23 |
426.00000 +1.00 |
435.00 | 420.50 | 427.00 | 841,436 |
| 08 Feb 23 |
425.00000 +2.50 |
433.14 | 424.00 | 424.00 | 160,259 |
| 07 Feb 23 |
422.50000 -10.00 |
434.28 | 420.00 | 429.50 | 105,861 |
| 06 Feb 23 |
432.50000 -3.00 |
453.50 | 432.00 | 432.50 | 137,940 |
| 03 Feb 23 |
435.50000 +0.00 |
439.00 | 431.00 | 431.50 | 78,902 |
| 02 Feb 23 |
435.50000 +9.50 |
447.00 | 428.85 | 447.00 | 184,234 |
| 01 Feb 23 |
426.00000 +2.00 |
438.00 | 413.00 | 413.50 | 136,711 |
| 31 Jan 23 |
424.00000 +3.00 |
426.50 | 414.50 | 419.50 | 240,584 |
| 30 Jan 23 |
421.00000 +6.00 |
423.45 | 404.58 | 417.00 | 228,375 |
| 27 Jan 23 |
415.00000 +5.00 |
417.50 | 406.00 | 406.00 | 79,092 |
| 26 Jan 23 |
410.00000 +8.00 |
410.50 | 400.00 | 405.00 | 85,199 |
| 25 Jan 23 |
402.00000 -10.00 |
410.00 | 393.00 | 393.00 | 169,991 |
| 24 Jan 23 |
412.00000 -4.00 |
417.50 | 410.50 | 416.50 | 70,755 |
| 23 Jan 23 |
416.00000 +15.50 |
421.50 | 400.00 | 406.00 | 235,631 |
| 20 Jan 23 |
400.50000 +8.50 |
402.50 | 392.00 | 392.00 | 51,880 |
| 19 Jan 23 |
392.00000 -7.50 |
417.00 | 388.50 | 417.00 | 67,164 |
| 18 Jan 23 |
399.50000 +1.50 |
400.69 | 395.00 | 398.00 | 49,765 |
| 17 Jan 23 |
398.00000 +2.50 |
402.50 | 396.00 | 396.00 | 68,099 |
| 16 Jan 23 |
395.50000 +0.50 |
399.00 | 379.00 | 393.50 | 64,661 |
| 13 Jan 23 |
395.00000 +4.00 |
398.00 | 389.00 | 392.00 | 75,041 |
| 12 Jan 23 |
391.00000 +9.00 |
391.82 | 380.00 | 383.00 | 106,600 |
| 11 Jan 23 |
382.00000 -4.00 |
393.00 | 366.50 | 389.00 | 108,263 |
| 10 Jan 23 |
386.00000 -30.50 |
414.00 | 383.50 | 405.00 | 386,893 |
| 09 Jan 23 |
416.50000 -2.00 |
427.50 | 410.00 | 422.50 | 78,868 |
| 06 Jan 23 |
418.50000 -2.00 |
427.50 | 409.50 | 419.50 | 199,315 |
| 05 Jan 23 |
420.50000 +1.50 |
426.00 | 414.00 | 417.50 | 104,220 |
| 04 Jan 23 |
419.00000 +6.50 |
420.00 | 397.60 | 412.00 | 92,887 |
| 03 Jan 23 |
412.50000 +9.50 |
417.50 | 404.03 | 415.00 | 132,150 |
| 30 Dec 22 |
403.00000 +1.00 |
405.00 | 400.00 | 401.50 | 63,083 |
| 29 Dec 22 |
402.00000 +1.00 |
405.00 | 397.00 | 399.00 | 21,210 |
| 28 Dec 22 |
401.00000 -2.00 |
406.50 | 398.35 | 403.50 | 42,554 |
| 23 Dec 22 |
403.00000 +3.00 |
404.50 | 398.38 | 398.50 | 83,461 |
| 22 Dec 22 |
400.00000 +2.00 |
404.85 | 395.50 | 400.00 | 172,768 |
| 21 Dec 22 |
398.00000 +5.50 |
401.50 | 384.50 | 384.50 | 79,929 |
| 20 Dec 22 |
392.50000 +0.50 |
395.00 | 385.00 | 389.50 | 100,899 |
| 19 Dec 22 |
392.00000 +4.50 |
395.00 | 375.04 | 382.00 | 86,206 |
| 16 Dec 22 |
387.50000 -6.00 |
398.50 | 379.38 | 393.00 | 212,566 |
| 15 Dec 22 |
393.50000 -1.00 |
394.64 | 384.50 | 394.50 | 122,181 |
| 14 Dec 22 |
394.50000 -3.00 |
397.00 | 383.35 | 386.50 | 123,857 |
| 13 Dec 22 |
397.50000 +5.50 |
404.00 | 389.03 | 392.50 | 225,549 |
| 12 Dec 22 |
392.00000 -5.00 |
401.00 | 382.50 | 387.00 | 179,443 |
| 09 Dec 22 |
397.00000 +9.50 |
399.50 | 374.00 | 374.00 | 109,277 |
| 08 Dec 22 |
387.50000 -10.00 |
416.00 | 387.50 | 396.50 | 135,986 |
| 07 Dec 22 |
397.50000 -11.00 |
408.00 | 397.44 | 404.00 | 109,955 |
| 06 Dec 22 |
408.50000 -1.50 |
424.50 | 405.00 | 412.00 | 125,144 |
| 05 Dec 22 |
410.00000 -2.00 |
420.00 | 407.75 | 420.00 | 114,359 |
| 02 Dec 22 |
412.00000 +4.00 |
417.00 | 407.50 | 411.00 | 269,549 |
| 01 Dec 22 |
408.00000 +2.50 |
414.50 | 405.00 | 405.00 | 200,864 |
| 30 Nov 22 |
405.50000 -4.00 |
414.50 | 404.00 | 408.00 | 204,090 |
| 29 Nov 22 |
409.50000 -3.50 |
416.52 | 405.00 | 405.00 | 100,789 |
| 28 Nov 22 |
413.00000 +3.00 |
413.00 | 396.00 | 396.00 | 83,249 |
| 25 Nov 22 |
410.00000 +8.50 |
415.00 | 399.50 | 402.00 | 113,256 |
| 24 Nov 22 |
401.50000 +1.50 |
403.50 | 398.50 | 400.00 | 212,499 |
| 23 Nov 22 |
400.00000 -5.00 |
404.50 | 391.00 | 391.00 | 72,874 |
| 22 Nov 22 |
405.00000 +0.50 |
408.00 | 402.00 | 403.00 | 195,342 |
| 21 Nov 22 |
404.50000 +1.50 |
406.50 | 399.00 | 400.00 | 103,872 |
| 18 Nov 22 |
403.00000 +1.00 |
407.00 | 401.00 | 407.00 | 326,837 |
| 17 Nov 22 |
402.00000 -2.50 |
409.50 | 392.50 | 407.00 | 74,724 |
| 16 Nov 22 |
404.50000 -8.00 |
409.50 | 398.50 | 409.50 | 177,621 |
| 15 Nov 22 |
412.50000 -1.50 |
416.00 | 409.00 | 409.00 | 153,283 |
| 14 Nov 22 |
414.00000 -1.00 |
418.00 | 405.50 | 410.00 | 140,973 |
| 11 Nov 22 |
415.00000 +8.00 |
425.63 | 405.50 | 405.50 | 1,057,841 |
| 10 Nov 22 |
407.00000 +7.50 |
408.50 | 395.50 | 399.00 | 43,223 |
| 09 Nov 22 |
399.50000 +46.00 |
404.50 | 399.50 | 403.00 | 104,240 |
| 14 Oct 22 |
353.50000 +2.00 |
361.50 | 351.00 | 355.00 | 129,939 |
| 13 Oct 22 |
351.50000 +6.00 |
360.00 | 341.50 | 360.00 | 431,594 |
| 12 Oct 22 |
345.50000 +0.50 |
351.50 | 333.50 | 342.50 | 321,047 |
| 11 Oct 22 |
345.00000 +0.00 |
346.30 | 335.50 | 343.00 | 330,254 |
| 10 Oct 22 |
345.00000 -7.00 |
370.00 | 342.00 | 370.00 | 462,032 |
| 07 Oct 22 |
352.00000 -24.50 |
393.00 | 341.00 | 393.00 | 260,782 |
| 06 Oct 22 |
376.50000 +0.00 |
387.22 | 370.00 | 377.50 | 365,174 |
| 05 Oct 22 |
376.50000 +4.00 |
376.50 | 367.00 | 367.00 | 194,089 |
| 04 Oct 22 |
372.50000 +24.00 |
372.50 | 349.00 | 354.00 | 178,803 |
| 03 Oct 22 |
348.50000 +4.50 |
352.14 | 335.03 | 338.00 | 149,702 |
| 30 Sep 22 |
344.00000 +1.50 |
349.00 | 338.50 | 349.00 | 133,863 |
| 29 Sep 22 |
342.50000 -6.00 |
345.50 | 336.00 | 339.00 | 185,479 |
| 28 Sep 22 |
348.50000 +2.50 |
350.00 | 334.50 | 343.50 | 174,039 |
| 27 Sep 22 |
346.00000 -10.00 |
357.00 | 342.50 | 350.50 | 189,070 |
| 26 Sep 22 |
356.00000 +8.00 |
358.50 | 343.00 | 348.50 | 319,922 |
| 23 Sep 22 |
348.00000 -18.00 |
363.50 | 346.00 | 363.50 | 555,894 |
| 22 Sep 22 |
366.00000 -1.00 |
366.50 | 356.47 | 360.00 | 148,611 |
| 21 Sep 22 |
367.00000 +2.50 |
370.00 | 353.75 | 360.00 | 778,190 |
| 20 Sep 22 |
364.50000 +14.50 |
373.50 | 357.50 | 360.00 | 473,656 |
| 16 Sep 22 |
350.00000 +1.00 |
350.00 | 338.00 | 342.00 | 255,098 |
| 15 Sep 22 |
349.00000 -1.00 |
359.00 | 344.50 | 359.00 | 153,788 |
| 14 Sep 22 |
350.00000 -13.50 |
378.50 | 340.00 | 378.50 | 264,200 |
| 13 Sep 22 |
363.50000 -8.00 |
373.01 | 361.00 | 373.00 | 54,028 |
| 12 Sep 22 |
371.50000 +9.50 |
373.50 | 351.45 | 352.50 | 124,002 |
| 09 Sep 22 |
362.00000 +13.00 |
362.00 | 351.00 | 360.00 | 119,852 |
| 08 Sep 22 |
349.00000 +6.00 |
349.00 | 335.50 | 345.50 | 193,717 |
| 07 Sep 22 |
343.00000 +0.00 |
359.50 | 339.00 | 343.50 | 116,785 |
| 06 Sep 22 |
343.00000 +6.00 |
345.50 | 332.93 | 338.00 | 1,319,886 |
| 05 Sep 22 |
337.00000 -9.00 |
359.50 | 334.50 | 346.50 | 112,758 |
| 02 Sep 22 |
346.00000 +8.00 |
347.50 | 337.50 | 340.50 | 102,803 |
| 01 Sep 22 |
338.00000 -14.00 |
350.50 | 337.50 | 347.00 | 115,561 |
| 31 Aug 22 |
352.00000 +0.50 |
353.00 | 347.00 | 353.00 | 179,763 |
| 30 Aug 22 |
351.50000 +1.50 |
357.00 | 345.00 | 345.00 | 120,624 |
| 26 Aug 22 |
350.00000 -10.00 |
361.50 | 349.00 | 361.00 | 43,759 |
| 25 Aug 22 |
360.00000 -6.00 |
370.00 | 360.00 | 370.00 | 64,533 |
| 24 Aug 22 |
366.00000 -10.50 |
377.00 | 363.50 | 377.00 | 207,973 |
| 23 Aug 22 |
376.50000 -2.50 |
380.50 | 374.00 | 380.00 | 65,824 |
| 22 Aug 22 |
379.00000 +2.00 |
379.50 | 372.00 | 377.50 | 143,147 |
| 19 Aug 22 |
377.00000 -3.50 |
379.18 | 364.95 | 379.00 | 100,455 |
| 18 Aug 22 |
380.50000 +4.50 |
380.50 | 370.50 | 373.50 | 46,778 |
| 17 Aug 22 |
376.00000 -2.00 |
381.00 | 372.50 | 380.00 | 1,202,031 |
| 16 Aug 22 |
378.00000 +5.00 |
379.70 | 370.50 | 379.00 | 136,573 |
| 15 Aug 22 |
373.00000 -2.00 |
381.13 | 370.00 | 375.50 | 72,514 |
| 12 Aug 22 |
375.00000 +5.50 |
378.00 | 368.50 | 370.00 | 58,681 |
| 11 Aug 22 |
369.50000 -6.50 |
377.50 | 369.50 | 374.50 | 34,775 |
| 10 Aug 22 |
376.00000 +7.50 |
379.00 | 358.50 | 358.50 | 46,396 |
| 09 Aug 22 |
368.50000 -1.00 |
371.50 | 362.87 | 370.00 | 91,398 |
| 08 Aug 22 |
369.50000 -1.50 |
371.50 | 363.50 | 371.50 | 164,484 |
| 05 Aug 22 |
371.00000 -4.50 |
385.00 | 365.00 | 385.00 | 105,157 |
| 04 Aug 22 |
375.50000 +10.00 |
376.00 | 363.00 | 367.00 | 114,086 |
| 03 Aug 22 |
365.50000 +3.50 |
378.00 | 359.00 | 359.50 | 164,252 |
| 02 Aug 22 |
362.00000 -13.50 |
383.50 | 360.50 | 383.50 | 202,379 |
| 01 Aug 22 |
375.50000 -1.00 |
382.50 | 375.00 | 377.00 | 169,524 |
| 29 Jul 22 |
376.50000 +16.50 |
378.00 | 352.63 | 361.00 | 197,477 |
| 28 Jul 22 |
360.00000 -4.50 |
368.94 | 353.50 | 353.50 | 179,004 |
| 27 Jul 22 |
364.50000 +4.50 |
368.00 | 353.13 | 368.00 | 472,698 |
| 26 Jul 22 |
360.00000 -34.50 |
401.00 | 360.00 | 401.00 | 417,776 |
| 25 Jul 22 |
394.50000 +6.50 |
412.52 | 393.00 | 400.00 | 419,360 |
| 22 Jul 22 |
388.00000 -4.00 |
395.00 | 386.50 | 389.50 | 124,438 |
| 21 Jul 22 |
392.00000 +4.00 |
397.00 | 383.50 | 383.50 | 178,949 |
| 20 Jul 22 |
388.00000 -4.00 |
393.50 | 378.00 | 378.00 | 130,911 |
| 19 Jul 22 |
392.00000 +5.00 |
392.50 | 380.50 | 390.00 | 133,522 |
| 18 Jul 22 |
387.00000 +9.00 |
388.00 | 379.34 | 382.00 | 156,871 |
| 15 Jul 22 |
378.00000 +15.50 |
378.00 | 355.00 | 355.00 | 163,595 |
| 14 Jul 22 |
362.50000 -8.50 |
376.00 | 361.50 | 371.00 | 190,246 |
| 13 Jul 22 |
371.00000 +5.50 |
372.50 | 365.50 | 366.50 | 101,378 |
| 12 Jul 22 |
365.50000 +0.00 |
367.00 | 356.50 | 358.50 | 100,147 |
| 11 Jul 22 |
365.50000 +1.50 |
367.00 | 358.50 | 358.50 | 124,595 |
| 08 Jul 22 |
364.00000 +0.00 |
365.00 | 352.40 | 364.50 | 154,848 |
| 07 Jul 22 |
364.00000 +4.00 |
366.00 | 357.00 | 361.00 | 214,809 |
| 06 Jul 22 |
360.00000 +6.00 |
363.52 | 345.00 | 345.00 | 335,173 |
| 05 Jul 22 |
354.00000 -0.50 |
360.50 | 349.00 | 357.00 | 129,689 |
| 04 Jul 22 |
354.50000 -7.00 |
365.06 | 352.00 | 363.50 | 116,745 |
| 01 Jul 22 |
361.50000 +5.00 |
366.50 | 353.50 | 357.00 | 125,982 |
| 30 Jun 22 |
356.50000 -2.50 |
358.50 | 347.50 | 350.00 | 288,683 |
| 29 Jun 22 |
359.00000 -1.00 |
364.50 | 356.50 | 359.00 | 243,968 |
| 28 Jun 22 |
360.00000 -2.50 |
368.00 | 355.00 | 355.00 | 204,747 |
| 27 Jun 22 |
362.50000 -4.50 |
373.50 | 361.00 | 365.00 | 211,519 |
| 24 Jun 22 |
367.00000 +14.50 |
368.40 | 349.00 | 349.00 | 145,166 |
| 23 Jun 22 |
352.50000 -4.00 |
361.50 | 348.50 | 360.50 | 286,742 |
| 22 Jun 22 |
356.50000 +10.50 |
360.00 | 338.50 | 360.00 | 473,548 |
| 21 Jun 22 |
346.00000 +10.50 |
357.96 | 331.00 | 334.00 | 484,192 |
| 20 Jun 22 |
335.50000 +16.50 |
349.50 | 325.50 | 332.00 | 645,321 |
| 17 Jun 22 |
319.00000 +1.50 |
328.00 | 319.00 | 321.00 | 348,399 |
| 16 Jun 22 |
317.50000 -19.50 |
336.00 | 312.50 | 336.00 | 224,534 |
| 15 Jun 22 |
337.00000 -5.00 |
347.00 | 334.00 | 339.00 | 326,063 |
| 14 Jun 22 |
342.00000 -12.00 |
356.50 | 340.00 | 355.50 | 276,703 |
| 13 Jun 22 |
354.00000 -31.50 |
385.68 | 354.00 | 382.00 | 472,655 |
| 10 Jun 22 |
385.50000 -7.50 |
392.00 | 382.50 | 392.00 | 795,346 |
| 09 Jun 22 |
393.00000 +0.50 |
395.00 | 390.50 | 391.50 | 255,024 |
| 08 Jun 22 |
392.50000 -3.00 |
396.50 | 390.50 | 393.00 | 251,098 |
| 07 Jun 22 |
395.50000 +4.00 |
397.00 | 386.50 | 392.00 | 1,035,899 |
| 06 Jun 22 |
391.50000 +5.50 |
393.00 | 384.50 | 391.00 | 221,945 |
| 01 Jun 22 |
386.00000 -1.00 |
388.50 | 380.00 | 383.50 | 1,201,403 |
| 31 May 22 |
387.00000 +6.00 |
387.00 | 376.50 | 386.00 | 593,866 |
| 30 May 22 |
381.00000 +9.00 |
382.50 | 372.50 | 375.50 | 390,081 |
| 27 May 22 |
372.00000 +4.50 |
372.50 | 361.50 | 365.00 | 602,245 |
| 26 May 22 |
367.50000 +18.50 |
367.50 | 350.00 | 355.00 | 584,232 |
| 25 May 22 |
349.00000 -4.00 |
361.40 | 343.50 | 353.00 | 279,006 |
| 24 May 22 |
353.00000 -5.50 |
360.00 | 351.50 | 360.00 | 216,834 |
| 23 May 22 |
358.50000 -1.50 |
368.00 | 357.50 | 365.50 | 186,813 |
| 20 May 22 |
360.00000 +4.00 |
365.00 | 357.50 | 360.00 | 194,456 |
| 19 May 22 |
356.00000 -8.00 |
363.00 | 348.00 | 350.00 | 337,742 |
| 18 May 22 |
364.00000 +3.00 |
367.50 | 357.00 | 367.50 | 396,393 |
| 17 May 22 |
361.00000 +7.50 |
363.50 | 351.50 | 359.00 | 265,266 |
| 16 May 22 |
353.50000 +1.50 |
356.00 | 348.00 | 354.00 | 291,898 |
| 13 May 22 |
352.00000 +12.00 |
355.00 | 332.41 | 355.00 | 319,070 |
| 12 May 22 |
340.00000 -3.50 |
344.00 | 333.50 | 336.50 | 325,461 |
| 11 May 22 |
343.50000 +10.00 |
345.50 | 332.00 | 340.00 | 323,720 |
| 10 May 22 |
333.50000 +9.50 |
340.00 | 326.00 | 326.50 | 495,922 |
| 09 May 22 |
324.00000 -15.00 |
337.50 | 323.00 | 337.00 | 487,361 |
| 06 May 22 |
339.00000 -7.50 |
355.00 | 333.00 | 345.00 | 555,453 |
| 05 May 22 |
346.50000 -12.50 |
371.00 | 343.50 | 371.00 | 314,509 |
| 04 May 22 |
359.00000 -6.50 |
371.50 | 353.00 | 355.00 | 383,397 |
| 03 May 22 |
365.50000 -2.00 |
377.50 | 362.50 | 371.50 | 227,029 |
| 29 Apr 22 |
367.50000 +1.50 |
376.00 | 363.50 | 370.50 | 190,096 |
| 28 Apr 22 |
366.00000 +11.50 |
373.00 | 358.00 | 366.50 | 569,633 |
| 27 Apr 22 |
354.50000 -15.50 |
370.00 | 353.50 | 369.50 | 301,390 |
| 26 Apr 22 |
370.00000 -0.50 |
379.00 | 370.00 | 376.00 | 305,567 |
| 25 Apr 22 |
370.50000 -6.50 |
378.50 | 362.00 | 378.50 | 392,382 |
| 22 Apr 22 |
377.00000 -10.00 |
398.00 | 376.50 | 398.00 | 134,231 |
| 21 Apr 22 |
387.00000 +2.00 |
394.50 | 380.50 | 387.00 | 376,363 |
| 20 Apr 22 |
385.00000 +7.00 |
388.00 | 374.50 | 378.50 | 425,854 |
| 19 Apr 22 |
378.00000 -8.00 |
388.00 | 378.00 | 388.00 | 260,495 |
| 14 Apr 22 |
386.00000 +4.50 |
394.50 | 381.50 | 394.50 | 226,109 |
| 13 Apr 22 |
381.50000 -7.50 |
391.00 | 378.50 | 386.00 | 204,508 |
| 12 Apr 22 |
389.00000 +7.00 |
389.00 | 377.50 | 387.50 | 164,983 |
| 11 Apr 22 |
382.00000 -0.50 |
390.00 | 378.00 | 387.50 | 185,915 |
| 08 Apr 22 |
382.50000 +5.00 |
395.99 | 368.00 | 368.00 | 176,303 |
| 07 Apr 22 |
377.50000 -8.50 |
393.00 | 377.50 | 381.00 | 501,037 |
| 06 Apr 22 |
386.00000 -4.00 |
395.00 | 380.50 | 395.00 | 292,290 |
| 05 Apr 22 |
390.00000 -14.00 |
412.00 | 390.00 | 412.00 | 260,630 |
| 04 Apr 22 |
404.00000 -2.00 |
410.50 | 398.50 | 407.50 | 440,800 |
| 01 Apr 22 |
406.00000 -7.50 |
414.50 | 404.00 | 410.50 | 179,477 |
| 31 Mar 22 |
413.50000 +2.50 |
420.50 | 410.50 | 411.50 | 178,134 |
| 30 Mar 22 |
411.00000 -5.00 |
417.00 | 404.00 | 404.00 | 361,073 |
| 29 Mar 22 |
416.00000 +4.50 |
421.50 | 412.50 | 414.50 | 85,194 |
| 28 Mar 22 |
411.50000 +4.00 |
414.00 | 404.50 | 408.50 | 131,813 |
| 25 Mar 22 |
407.50000 -1.00 |
412.10 | 402.00 | 407.50 | 144,807 |
| 24 Mar 22 |
408.50000 +3.50 |
408.50 | 398.00 | 406.50 | 199,184 |
| 23 Mar 22 |
405.00000 -3.50 |
409.50 | 395.00 | 395.00 | 107,246 |
| 22 Mar 22 |
408.50000 +2.50 |
420.00 | 404.00 | 420.00 | 128,738 |
| 21 Mar 22 |
406.00000 -6.50 |
438.94 | 404.00 | 417.50 | 384,971 |
| 18 Mar 22 |
412.50000 +9.00 |
412.50 | 401.50 | 403.00 | 318,954 |
| 17 Mar 22 |
403.50000 +4.50 |
405.00 | 384.00 | 384.00 | 114,688 |
| 16 Mar 22 |
399.00000 +15.50 |
402.90 | 384.00 | 384.00 | 179,720 |
| 15 Mar 22 |
383.50000 -6.00 |
390.00 | 370.50 | 370.50 | 119,844 |
| 14 Mar 22 |
389.50000 +11.50 |
391.50 | 360.00 | 360.00 | 206,756 |
| 11 Mar 22 |
378.00000 +7.00 |
386.00 | 358.32 | 386.00 | 185,238 |
| 10 Mar 22 |
371.00000 -2.00 |
375.50 | 362.50 | 375.00 | 515,070 |
| 09 Mar 22 |
373.00000 +26.00 |
373.00 | 342.00 | 342.00 | 420,170 |
| 08 Mar 22 |
347.00000 +1.00 |
356.50 | 339.50 | 346.00 | 698,999 |
| 07 Mar 22 |
346.00000 -20.00 |
366.50 | 331.50 | 366.50 | 579,080 |
| 04 Mar 22 |
366.00000 -30.50 |
420.45 | 364.50 | 394.50 | 344,885 |
| 03 Mar 22 |
396.50000 -22.00 |
421.00 | 396.50 | 417.50 | 272,196 |
| 02 Mar 22 |
418.50000 +1.00 |
419.50 | 404.50 | 417.50 | 457,264 |
| 01 Mar 22 |
417.50000 -22.50 |
446.50 | 417.50 | 440.00 | 255,160 |
| 28 Feb 22 |
440.00000 -9.00 |
446.50 | 433.50 | 434.00 | 612,572 |
| 25 Feb 22 |
449.00000 +14.50 |
456.18 | 430.00 | 430.00 | 149,787 |
| 24 Feb 22 |
434.50000 -13.50 |
447.00 | 424.00 | 432.50 | 335,095 |
| 23 Feb 22 |
448.00000 -1.00 |
457.00 | 444.50 | 453.00 | 150,981 |
| 22 Feb 22 |
449.00000 -5.00 |
457.00 | 443.00 | 450.00 | 120,100 |
| 21 Feb 22 |
454.00000 -20.00 |
476.00 | 450.00 | 465.00 | 253,014 |
| 18 Feb 22 |
474.00000 +0.50 |
481.00 | 470.00 | 470.00 | 123,306 |
| 17 Feb 22 |
473.50000 -4.50 |
479.00 | 472.00 | 477.50 | 219,745 |
| 16 Feb 22 |
478.00000 -3.50 |
488.00 | 474.50 | 481.00 | 254,769 |
| 15 Feb 22 |
481.50000 +20.00 |
482.00 | 460.00 | 462.50 | 1,968,967 |
| 14 Feb 22 |
461.50000 -11.50 |
478.00 | 455.50 | 478.00 | 390,525 |
| 11 Feb 22 |
473.00000 -6.50 |
478.84 | 467.50 | 477.50 | 234,500 |
| 10 Feb 22 |
479.50000 +3.00 |
485.00 | 471.00 | 477.00 | 1,412,770 |
| 09 Feb 22 |
476.50000 +6.00 |
482.00 | 460.00 | 460.00 | 1,704,108 |
| 08 Feb 22 |
470.50000 -4.50 |
477.00 | 460.00 | 460.00 | 745,607 |
| 07 Feb 22 |
475.00000 -8.50 |
487.50 | 471.50 | 480.00 | 720,975 |
| 04 Feb 22 |
483.50000 -3.00 |
490.00 | 474.50 | 488.00 | 180,553 |
| 03 Feb 22 |
486.50000 -4.50 |
491.00 | 482.00 | 488.50 | 625,897 |
| 02 Feb 22 |
491.00000 +7.50 |
493.50 | 484.00 | 485.00 | 597,035 |
| 01 Feb 22 |
483.50000 +13.50 |
488.50 | 470.50 | 480.50 | 638,772 |
| 31 Jan 22 |
470.00000 +52.50 |
495.00 | 425.64 | 433.00 | 1,201,165 |
| 28 Jan 22 |
417.50000 +4.00 |
422.50 | 407.00 | 412.36 | 474,431 |
| 27 Jan 22 |
413.50000 +4.50 |
416.00 | 395.00 | 395.00 | 274,962 |
| 26 Jan 22 |
409.00000 +3.50 |
411.11 | 403.50 | 409.46 | 291,349 |
| 25 Jan 22 |
405.50000 +1.50 |
409.50 | 402.00 | 406.50 | 212,075 |
| 24 Jan 22 |
404.00000 -15.00 |
420.00 | 398.00 | 416.50 | 1,026,532 |
| 21 Jan 22 |
419.00000 -2.00 |
425.42 | 415.50 | 417.00 | 511,206 |
| 20 Jan 22 |
421.00000 +1.50 |
423.50 | 415.00 | 417.00 | 361,648 |
| 19 Jan 22 |
419.50000 +0.50 |
438.00 | 418.00 | 438.00 | 206,845 |
| 18 Jan 22 |
419.00000 -12.00 |
427.50 | 418.50 | 427.50 | 613,954 |
| 17 Jan 22 |
431.00000 +0.50 |
442.50 | 430.33 | 442.50 | 133,092 |
| 14 Jan 22 |
430.50000 -2.00 |
441.00 | 429.00 | 431.20 | 364,711 |
| 13 Jan 22 |
432.50000 -3.50 |
440.00 | 426.00 | 440.00 | 578,919 |
| 12 Jan 22 |
436.00000 +0.00 |
445.50 | 433.50 | 439.37 | 621,403 |
| 11 Jan 22 |
436.00000 +7.50 |
447.26 | 428.00 | 430.50 | 1,117,596 |
| 10 Jan 22 |
428.50000 -2.50 |
435.79 | 425.00 | 428.00 | 488,449 |
| 07 Jan 22 |
431.00000 -26.00 |
460.39 | 411.00 | 446.00 | 1,524,465 |
| 06 Jan 22 |
457.00000 +0.00 |
463.50 | 451.67 | 460.00 | 543,539 |
| 05 Jan 22 |
457.00000 -0.50 |
463.65 | 454.50 | 462.00 | 351,646 |
| 04 Jan 22 |
457.50000 -6.50 |
470.00 | 456.50 | 470.00 | 344,071 |
| 31 Dec 21 |
464.00000 -6.00 |
467.00 | 461.50 | 466.50 | 77,768 |
| 30 Dec 21 |
470.00000 +0.00 |
472.00 | 468.00 | 470.00 | 473,233 |
| 29 Dec 21 |
470.00000 +6.00 |
480.50 | 461.35 | 464.50 | 1,543,723 |
| 24 Dec 21 |
464.00000 -1.00 |
464.50 | 460.00 | 462.50 | 49,243 |
| 23 Dec 21 |
465.00000 +0.00 |
466.57 | 459.50 | 465.00 | 633,052 |
| 22 Dec 21 |
465.00000 +5.00 |
470.00 | 455.00 | 458.50 | 976,015 |
| 21 Dec 21 |
460.00000 +5.50 |
462.50 | 456.50 | 456.50 | 1,090,243 |
| 20 Dec 21 |
454.50000 -1.50 |
460.00 | 447.52 | 460.00 | 249,641 |
| 17 Dec 21 |
456.00000 +0.50 |
482.21 | 449.50 | 450.00 | 857,698 |
| 16 Dec 21 |
455.50000 -3.50 |
467.00 | 455.00 | 465.00 | 376,098 |
| 15 Dec 21 |
459.00000 -2.50 |
479.00 | 456.00 | 479.00 | 384,510 |
| 14 Dec 21 |
461.50000 -12.50 |
476.50 | 455.00 | 468.00 | 838,313 |
| 13 Dec 21 |
474.00000 -72.00 |
549.00 | 467.00 | 526.00 | 1,393,258 |
| 10 Dec 21 |
546.00000 +3.00 |
554.22 | 538.00 | 540.00 | 347,977 |
| 09 Dec 21 |
543.00000 -11.00 |
559.00 | 538.00 | 553.00 | 147,760 |
| 08 Dec 21 |
554.00000 -3.00 |
564.00 | 552.00 | 552.00 | 510,152 |
| 07 Dec 21 |
557.00000 +13.00 |
560.00 | 532.00 | 532.00 | 285,091 |
| 06 Dec 21 |
544.00000 -2.00 |
550.00 | 542.00 | 546.00 | 459,679 |
| 03 Dec 21 |
546.00000 +3.00 |
553.00 | 525.00 | 525.00 | 428,522 |
| 02 Dec 21 |
543.00000 +1.00 |
545.00 | 525.00 | 525.00 | 212,793 |
| 01 Dec 21 |
542.00000 +22.00 |
544.41 | 521.00 | 524.00 | 340,825 |
| 30 Nov 21 |
520.00000 -3.00 |
527.00 | 513.00 | 521.00 | 492,603 |
| 29 Nov 21 |
523.00000 +9.00 |
526.00 | 516.00 | 519.00 | 446,019 |
| 26 Nov 21 |
514.00000 -25.00 |
556.67 | 512.00 | 525.00 | 328,647 |
| 25 Nov 21 |
539.00000 -15.00 |
557.00 | 536.90 | 554.00 | 160,035 |
| 24 Nov 21 |
554.00000 +1.00 |
558.00 | 544.60 | 551.00 | 164,438 |
| 23 Nov 21 |
553.00000 -14.00 |
567.00 | 553.00 | 559.00 | 1,088,622 |
| 22 Nov 21 |
567.00000 +7.00 |
569.00 | 552.63 | 559.00 | 409,008 |
| 19 Nov 21 |
560.00000 -16.00 |
578.00 | 556.00 | 567.00 | 182,508 |
| 18 Nov 21 |
576.00000 +5.00 |
578.00 | 571.68 | 574.00 | 128,218 |
| 17 Nov 21 |
571.00000 -2.00 |
579.00 | 567.00 | 567.00 | 189,281 |
| 16 Nov 21 |
573.00000 -7.00 |
581.00 | 567.00 | 567.00 | 195,016 |
| 15 Nov 21 |
580.00000 +5.00 |
583.00 | 570.91 | 579.00 | 260,475 |
| 12 Nov 21 |
575.00000 +12.00 |
578.00 | 564.40 | 567.00 | 222,025 |
| 11 Nov 21 |
563.00000 +3.00 |
569.00 | 555.00 | 555.00 | 242,003 |
| 10 Nov 21 |
560.00000 -7.00 |
570.00 | 558.00 | 568.00 | 202,943 |
| 09 Nov 21 |
567.00000 -11.00 |
578.00 | 563.00 | 568.00 | 241,869 |
| 08 Nov 21 |
578.00000 +5.00 |
582.00 | 565.00 | 565.00 | 306,281 |
| 05 Nov 21 |
573.00000 -25.00 |
599.00 | 570.00 | 594.00 | 216,949 |
| 04 Nov 21 |
598.00000 +10.00 |
600.00 | 585.20 | 587.00 | 571,646 |
| 03 Nov 21 |
588.00000 +13.00 |
589.00 | 575.00 | 575.00 | 375,627 |
| 02 Nov 21 |
575.00000 +0.00 |
578.00 | 568.00 | 575.00 | 243,782 |
| 01 Nov 21 |
575.00000 -14.00 |
603.00 | 574.00 | 590.00 | 193,080 |
| 29 Oct 21 |
589.00000 -5.00 |
603.00 | 584.99 | 594.00 | 347,262 |
| 28 Oct 21 |
594.00000 +4.00 |
596.00 | 576.00 | 576.00 | 229,433 |
| 27 Oct 21 |
590.00000 +6.00 |
597.00 | 583.00 | 583.00 | 806,509 |
| 26 Oct 21 |
584.00000 +2.00 |
586.00 | 578.40 | 585.00 | 250,161 |
| 25 Oct 21 |
582.00000 -1.00 |
585.00 | 577.00 | 585.00 | 215,466 |
| 22 Oct 21 |
583.00000 +8.00 |
584.00 | 572.00 | 574.00 | 179,749 |
| 21 Oct 21 |
575.00000 +2.00 |
592.00 | 567.00 | 592.00 | 164,402 |
| 20 Oct 21 |
573.00000 -12.00 |
585.00 | 573.00 | 585.00 | 344,091 |
| 19 Oct 21 |
585.00000 +3.00 |
590.00 | 578.00 | 586.00 | 451,829 |
| 18 Oct 21 |
582.00000 -3.00 |
588.00 | 581.00 | 581.00 | 430,661 |
| 15 Oct 21 |
585.00000 -4.00 |
593.00 | 576.68 | 584.00 | 399,353 |
| 14 Oct 21 |
589.00000 +7.00 |
591.00 | 582.00 | 587.00 | 245,130 |
| 13 Oct 21 |
582.00000 +21.00 |
582.19 | 555.00 | 560.00 | 788,175 |
| 12 Oct 21 |
561.00000 -2.00 |
572.00 | 555.00 | 571.00 | 399,589 |
| 11 Oct 21 |
563.00000 -27.00 |
595.00 | 563.00 | 595.00 | 504,727 |
| 08 Oct 21 |
590.00000 +20.00 |
594.00 | 567.00 | 570.00 | 1,208,925 |
| 07 Oct 21 |
570.00000 +0.00 |
571.15 | 562.00 | 570.00 | 365,281 |
| 06 Oct 21 |
570.00000 -3.00 |
571.00 | 558.00 | 569.00 | 239,402 |
| 05 Oct 21 |
573.00000 +7.00 |
576.00 | 565.48 | 570.00 | 664,236 |
| 04 Oct 21 |
566.00000 -3.00 |
572.00 | 559.16 | 569.00 | 393,451 |
| 01 Oct 21 |
569.00000 -11.00 |
582.00 | 561.00 | 582.00 | 450,982 |
| 30 Sep 21 |
580.00000 +3.00 |
589.65 | 575.00 | 580.00 | 396,831 |
| 29 Sep 21 |
577.00000 -11.00 |
590.00 | 575.00 | 575.00 | 220,152 |
| 28 Sep 21 |
588.00000 -6.00 |
600.00 | 576.00 | 600.00 | 311,729 |
| 27 Sep 21 |
594.00000 -8.00 |
610.00 | 592.00 | 610.00 | 269,597 |
| 24 Sep 21 |
602.00000 +1.00 |
608.00 | 584.23 | 603.00 | 462,785 |
| 23 Sep 21 |
601.00000 +9.00 |
607.00 | 593.00 | 596.00 | 599,130 |
| 22 Sep 21 |
592.00000 +12.00 |
596.00 | 581.00 | 585.00 | 1,029,159 |
| 21 Sep 21 |
580.00000 +3.00 |
586.00 | 573.00 | 577.00 | 526,800 |
| 20 Sep 21 |
577.00000 -3.00 |
585.00 | 565.33 | 585.00 | 296,431 |
| 17 Sep 21 |
580.00000 -1.00 |
588.00 | 573.00 | 584.00 | 354,608 |
| 16 Sep 21 |
581.00000 +6.00 |
583.69 | 567.00 | 576.00 | 602,681 |
| 15 Sep 21 |
575.00000 +0.00 |
590.00 | 572.95 | 590.00 | 311,210 |
| 14 Sep 21 |
575.00000 +5.00 |
583.70 | 566.00 | 570.00 | 347,464 |
| 13 Sep 21 |
570.00000 +21.00 |
595.60 | 561.00 | 570.00 | 1,186,513 |
| 10 Sep 21 |
549.00000 -4.00 |
560.00 | 548.69 | 558.00 | 510,377 |
| 09 Sep 21 |
553.00000 +1.00 |
559.00 | 545.00 | 559.00 | 596,842 |
| 08 Sep 21 |
552.00000 +1.00 |
553.00 | 543.30 | 551.00 | 194,975 |
| 07 Sep 21 |
551.00000 -2.00 |
557.00 | 549.00 | 555.00 | 119,852 |
| 06 Sep 21 |
553.00000 -3.00 |
558.00 | 536.76 | 555.00 | 294,650 |
| 03 Sep 21 |
556.00000 +4.00 |
559.00 | 533.12 | 559.00 | 286,121 |
| 02 Sep 21 |
552.00000 +12.00 |
558.00 | 539.40 | 541.00 | 1,043,804 |
| 01 Sep 21 |
540.00000 +19.00 |
540.00 | 521.61 | 525.00 | 740,550 |
| 31 Aug 21 |
521.00000 -3.00 |
530.00 | 519.00 | 530.00 | 286,732 |
| 27 Aug 21 |
524.00000 +0.00 |
530.00 | 522.48 | 530.00 | 138,248 |
| 26 Aug 21 |
524.00000 +2.00 |
527.00 | 516.00 | 522.00 | 234,262 |
| 25 Aug 21 |
522.00000 -1.00 |
525.00 | 520.00 | 524.00 | 73,666 |
| 24 Aug 21 |
523.00000 -3.00 |
530.00 | 521.00 | 530.00 | 79,470 |
| 23 Aug 21 |
526.00000 +6.00 |
528.00 | 520.00 | 521.00 | 499,055 |
| 20 Aug 21 |
520.00000 +5.00 |
523.00 | 509.00 | 514.00 | 391,010 |
| 19 Aug 21 |
515.00000 +8.00 |
517.00 | 502.51 | 506.00 | 144,283 |
| 18 Aug 21 |
507.00000 -5.00 |
518.00 | 506.00 | 506.00 | 202,873 |
| 17 Aug 21 |
512.00000 -5.00 |
517.00 | 508.60 | 517.00 | 88,465 |
| 16 Aug 21 |
517.00000 +7.00 |
522.00 | 503.21 | 522.00 | 193,550 |
| 13 Aug 21 |
510.00000 +0.00 |
516.20 | 507.00 | 507.00 | 131,456 |
| 12 Aug 21 |
510.00000 -1.00 |
519.77 | 507.00 | 509.00 | 81,088 |
| 11 Aug 21 |
511.00000 -5.00 |
520.00 | 509.30 | 520.00 | 193,806 |
| 10 Aug 21 |
516.00000 -7.00 |
524.00 | 515.00 | 524.00 | 281,344 |
| 09 Aug 21 |
523.00000 +18.00 |
524.00 | 502.00 | 508.00 | 821,901 |
| 06 Aug 21 |
505.00000 +5.00 |
507.00 | 497.00 | 501.00 | 296,802 |
| 05 Aug 21 |
500.00000 +1.00 |
504.00 | 497.00 | 501.00 | 208,344 |
| 04 Aug 21 |
499.00000 -5.00 |
508.00 | 499.00 | 506.00 | 138,302 |
| 03 Aug 21 |
504.00000 +5.50 |
505.00 | 496.00 | 497.00 | 262,875 |
| 02 Aug 21 |
498.50000 -2.50 |
506.80 | 494.00 | 501.00 | 249,595 |
| 30 Jul 21 |
501.00000 +4.50 |
501.00 | 486.00 | 486.00 | 412,028 |
| 29 Jul 21 |
496.50000 +3.00 |
503.00 | 492.00 | 492.00 | 604,832 |
| 28 Jul 21 |
493.50000 +1.00 |
495.00 | 488.00 | 495.00 | 596,539 |
| 27 Jul 21 |
492.50000 +3.50 |
493.00 | 482.50 | 489.00 | 693,840 |
| 26 Jul 21 |
489.00000 +4.50 |
490.50 | 479.48 | 484.00 | 177,775 |
| 23 Jul 21 |
484.50000 +7.50 |
484.65 | 461.93 | 477.50 | 273,894 |
| 22 Jul 21 |
477.00000 +17.00 |
478.00 | 462.03 | 465.00 | 271,717 |
| 21 Jul 21 |
460.00000 +8.00 |
465.00 | 452.00 | 465.00 | 225,581 |
| 20 Jul 21 |
452.00000 -5.50 |
464.05 | 450.00 | 460.00 | 277,949 |
| 19 Jul 21 |
457.50000 -12.50 |
472.50 | 454.00 | 468.00 | 185,647 |
| 16 Jul 21 |
470.00000 +0.00 |
475.00 | 466.00 | 475.00 | 183,258 |
| 15 Jul 21 |
470.00000 +0.00 |
473.00 | 467.00 | 471.00 | 110,320 |
| 14 Jul 21 |
470.00000 +2.00 |
472.50 | 464.00 | 469.50 | 276,376 |
| 13 Jul 21 |
468.00000 +7.50 |
472.00 | 460.00 | 464.00 | 212,420 |
| 12 Jul 21 |
460.50000 -10.50 |
471.90 | 457.50 | 471.50 | 591,309 |
| 09 Jul 21 |
471.00000 -4.00 |
479.50 | 464.33 | 477.00 | 126,838 |
| 08 Jul 21 |
475.00000 +5.00 |
475.00 | 465.00 | 470.00 | 514,159 |
| 07 Jul 21 |
470.00000 +14.00 |
470.00 | 455.50 | 464.50 | 386,053 |
| 06 Jul 21 |
456.00000 -3.00 |
460.50 | 455.00 | 459.00 | 125,920 |
| 05 Jul 21 |
459.00000 -4.00 |
465.00 | 456.00 | 463.00 | 438,445 |
| 02 Jul 21 |
463.00000 +3.00 |
465.50 | 453.28 | 459.00 | 129,944 |
| 01 Jul 21 |
460.00000 -1.50 |
468.50 | 450.00 | 461.00 | 183,716 |
| 30 Jun 21 |
461.50000 -0.50 |
473.00 | 451.50 | 473.00 | 233,223 |
| 29 Jun 21 |
462.00000 -5.00 |
470.00 | 462.00 | 467.00 | 155,683 |
| 28 Jun 21 |
467.00000 +5.00 |
471.50 | 460.50 | 470.00 | 697,726 |
| 25 Jun 21 |
462.00000 +2.00 |
462.00 | 455.00 | 460.00 | 121,389 |
| 24 Jun 21 |
460.00000 -7.50 |
470.00 | 457.50 | 470.00 | 124,468 |
| 23 Jun 21 |
467.50000 +12.00 |
468.00 | 455.00 | 455.00 | 179,961 |
| 22 Jun 21 |
455.50000 +0.00 |
459.00 | 447.00 | 457.50 | 151,853 |
| 21 Jun 21 |
455.50000 +2.50 |
458.50 | 445.23 | 450.00 | 114,204 |
| 18 Jun 21 |
453.00000 -9.50 |
466.75 | 451.08 | 464.50 | 264,058 |
| 17 Jun 21 |
462.50000 -3.00 |
468.00 | 462.50 | 467.00 | 111,320 |
| 16 Jun 21 |
465.50000 +1.50 |
474.50 | 463.00 | 474.50 | 149,125 |
| 15 Jun 21 |
464.00000 -0.50 |
475.00 | 462.00 | 475.00 | 265,824 |
| 14 Jun 21 |
464.50000 -0.50 |
475.00 | 461.50 | 475.00 | 152,859 |
| 11 Jun 21 |
465.00000 +3.00 |
473.00 | 460.50 | 473.00 | 218,683 |
| 10 Jun 21 |
462.00000 -3.00 |
465.00 | 458.83 | 465.00 | 82,656 |
| 09 Jun 21 |
465.00000 +4.50 |
467.50 | 457.30 | 461.50 | 199,571 |
| 08 Jun 21 |
460.50000 +0.50 |
470.00 | 455.00 | 470.00 | 1,128,577 |
| 07 Jun 21 |
460.00000 -7.00 |
468.00 | 459.58 | 467.50 | 944,841 |
| 04 Jun 21 |
467.00000 +12.00 |
470.00 | 429.01 | 455.00 | 684,591 |
| 03 Jun 21 |
455.00000 +31.00 |
459.50 | 439.00 | 441.00 | 745,809 |
| 02 Jun 21 |
424.00000 -0.50 |
428.50 | 418.96 | 425.00 | 196,761 |
| 01 Jun 21 |
424.50000 +6.00 |
425.00 | 410.83 | 422.00 | 256,494 |
| 28 May 21 |
418.50000 -1.50 |
422.00 | 406.52 | 420.00 | 177,620 |
| 27 May 21 |
420.00000 +5.00 |
420.00 | 408.50 | 415.00 | 3,287,769 |
| 26 May 21 |
415.00000 +11.50 |
415.00 | 405.50 | 407.50 | 489,052 |
| 25 May 21 |
403.50000 +2.50 |
408.00 | 398.50 | 401.00 | 127,478 |
| 24 May 21 |
401.00000 -6.00 |
407.50 | 394.52 | 403.50 | 108,298 |
| 21 May 21 |
407.00000 -10.00 |
416.50 | 404.23 | 414.50 | 307,798 |
| 20 May 21 |
417.00000 +15.00 |
417.00 | 400.00 | 400.00 | 323,158 |
| 19 May 21 |
402.00000 +2.50 |
403.50 | 393.50 | 400.00 | 105,399 |
| 18 May 21 |
399.50000 -3.50 |
410.50 | 399.00 | 404.50 | 391,670 |
| 17 May 21 |
403.00000 +3.00 |
405.00 | 398.50 | 405.00 | 96,452 |
| 14 May 21 |
400.00000 +2.00 |
405.00 | 397.24 | 399.00 | 148,847 |
| 13 May 21 |
398.00000 +1.50 |
401.00 | 389.20 | 395.50 | 120,780 |
| 12 May 21 |
396.50000 -0.50 |
405.50 | 390.00 | 390.00 | 225,491 |
| 11 May 21 |
397.00000 -3.00 |
399.00 | 392.75 | 393.50 | 164,487 |
| 10 May 21 |
400.00000 +4.00 |
400.00 | 395.00 | 399.00 | 199,846 |
| 07 May 21 |
396.00000 +7.00 |
399.50 | 388.12 | 390.00 | 157,266 |
| 06 May 21 |
389.00000 -6.00 |
395.00 | 385.50 | 390.00 | 92,925 |
| 05 May 21 |
395.00000 -0.50 |
402.00 | 390.00 | 393.50 | 136,038 |
| 04 May 21 |
395.50000 -6.00 |
403.50 | 393.50 | 403.50 | 72,038 |
| 30 Apr 21 |
401.50000 -1.00 |
406.00 | 398.25 | 400.00 | 116,471 |
| 29 Apr 21 |
402.50000 +7.50 |
403.50 | 391.00 | 391.00 | 87,660 |
| 28 Apr 21 |
395.00000 -3.50 |
401.50 | 395.00 | 398.50 | 88,488 |
| 27 Apr 21 |
398.50000 +1.50 |
399.50 | 394.00 | 396.00 | 163,295 |
| 26 Apr 21 |
397.00000 -3.00 |
404.71 | 390.00 | 390.00 | 155,702 |
| 23 Apr 21 |
400.00000 +4.00 |
400.00 | 394.50 | 400.00 | 67,574 |
| 22 Apr 21 |
396.00000 +0.00 |
403.33 | 390.00 | 397.50 | 132,790 |
| 21 Apr 21 |
396.00000 -4.50 |
404.00 | 396.00 | 398.00 | 333,686 |
| 20 Apr 21 |
400.50000 +0.00 |
404.50 | 395.11 | 400.00 | 460,654 |
| 19 Apr 21 |
400.50000 +6.50 |
405.00 | 387.50 | 394.00 | 472,642 |
| 16 Apr 21 |
394.00000 +4.00 |
400.00 | 389.00 | 392.00 | 184,636 |
| 15 Apr 21 |
390.00000 -0.50 |
395.00 | 389.00 | 395.00 | 120,068 |
| 14 Apr 21 |
390.50000 -2.50 |
396.00 | 381.00 | 390.00 | 935,584 |
| 13 Apr 21 |
393.00000 +8.00 |
394.00 | 383.61 | 385.00 | 331,572 |
| 12 Apr 21 |
385.00000 +0.50 |
387.00 | 379.31 | 387.00 | 115,023 |
| 09 Apr 21 |
384.50000 -0.50 |
390.00 | 380.00 | 385.00 | 2,236,414 |
| 08 Apr 21 |
385.00000 +1.00 |
388.50 | 381.00 | 388.00 | 69,948 |
| 07 Apr 21 |
384.00000 +6.00 |
388.50 | 377.50 | 378.00 | 117,712 |
| 06 Apr 21 |
378.00000 -16.00 |
392.00 | 378.00 | 392.00 | 236,648 |
| 01 Apr 21 |
394.00000 +9.00 |
394.50 | 379.36 | 394.50 | 763,228 |
| 31 Mar 21 |
385.00000 -2.50 |
394.50 | 378.75 | 385.00 | 142,065 |
| 30 Mar 21 |
387.50000 +9.50 |
392.50 | 375.00 | 375.00 | 152,168 |
| 29 Mar 21 |
378.00000 -2.00 |
380.00 | 372.50 | 380.00 | 104,788 |
| 26 Mar 21 |
380.00000 +3.00 |
380.00 | 370.38 | 380.00 | 105,510 |
| 25 Mar 21 |
377.00000 -7.50 |
384.50 | 374.50 | 384.00 | 418,182 |
| 24 Mar 21 |
384.50000 +8.00 |
384.50 | 371.50 | 375.50 | 293,005 |
| 23 Mar 21 |
376.50000 -3.50 |
380.00 | 370.50 | 379.50 | 171,109 |
| 22 Mar 21 |
380.00000 -1.00 |
385.00 | 372.00 | 380.00 | 94,929 |
| 19 Mar 21 |
381.00000 +2.50 |
385.00 | 365.96 | 380.00 | 298,520 |
| 18 Mar 21 |
378.50000 +6.00 |
380.00 | 370.00 | 373.50 | 400,075 |
| 17 Mar 21 |
372.50000 +0.50 |
379.50 | 369.50 | 371.50 | 415,650 |
| 16 Mar 21 |
372.00000 +10.00 |
375.00 | 356.00 | 362.00 | 258,704 |
| 15 Mar 21 |
362.00000 +14.00 |
365.00 | 344.00 | 350.00 | 488,218 |
| 12 Mar 21 |
348.00000 +7.50 |
348.00 | 330.00 | 330.00 | 118,959 |
| 11 Mar 21 |
340.50000 -1.00 |
344.50 | 335.50 | 336.50 | 36,875 |
| 10 Mar 21 |
341.50000 -2.00 |
347.50 | 333.50 | 337.00 | 30,497 |
| 09 Mar 21 |
343.50000 +3.00 |
348.00 | 339.50 | 348.00 | 43,072 |
| 08 Mar 21 |
340.50000 +0.50 |
349.00 | 333.20 | 341.50 | 96,582 |
| 05 Mar 21 |
340.00000 +5.00 |
340.00 | 330.00 | 332.50 | 220,008 |
| 04 Mar 21 |
335.00000 -5.00 |
344.25 | 335.00 | 339.50 | 52,313 |
| 03 Mar 21 |
340.00000 +1.50 |
347.50 | 331.77 | 342.00 | 102,328 |
| 02 Mar 21 |
338.50000 +2.50 |
347.50 | 335.47 | 340.00 | 80,986 |
| 01 Mar 21 |
336.00000 +2.00 |
341.00 | 333.50 | 337.50 | 74,050 |
| 26 Feb 21 |
334.00000 -5.00 |
343.00 | 334.00 | 335.00 | 76,685 |
| 25 Feb 21 |
339.00000 -1.00 |
347.50 | 330.50 | 340.00 | 101,591 |
| 24 Feb 21 |
340.00000 +9.00 |
343.50 | 330.00 | 330.00 | 106,643 |
| 23 Feb 21 |
331.00000 -3.00 |
345.50 | 330.00 | 330.00 | 88,145 |
| 22 Feb 21 |
334.00000 -2.50 |
340.00 | 329.45 | 339.00 | 172,953 |
| 19 Feb 21 |
336.50000 -1.50 |
345.00 | 335.01 | 341.50 | 332,398 |
| 18 Feb 21 |
338.00000 +1.00 |
341.35 | 335.00 | 335.50 | 161,328 |
| 17 Feb 21 |
337.00000 +0.50 |
342.50 | 335.00 | 341.00 | 114,060 |
| 16 Feb 21 |
336.50000 +6.50 |
339.00 | 330.00 | 330.00 | 119,199 |
| 15 Feb 21 |
330.00000 +3.00 |
333.00 | 324.09 | 331.00 | 177,637 |
| 12 Feb 21 |
327.00000 +0.50 |
332.50 | 319.00 | 323.50 | 151,304 |
| 11 Feb 21 |
326.50000 +8.50 |
326.50 | 319.58 | 320.50 | 413,648 |
| 10 Feb 21 |
318.00000 +1.00 |
320.00 | 313.50 | 313.50 | 371,157 |
| 09 Feb 21 |
317.00000 -7.50 |
324.50 | 315.50 | 323.00 | 77,114 |
| 08 Feb 21 |
324.50000 +4.00 |
325.00 | 320.50 | 325.00 | 30,666 |
| 05 Feb 21 |
320.50000 +2.00 |
324.50 | 316.00 | 320.50 | 175,088 |
| 04 Feb 21 |
318.50000 -6.00 |
329.50 | 316.50 | 328.50 | 99,505 |
| 03 Feb 21 |
324.50000 -0.50 |
325.50 | 317.00 | 322.00 | 45,118 |
| 02 Feb 21 |
325.00000 +8.00 |
328.50 | 318.00 | 328.00 | 152,910 |
| 01 Feb 21 |
317.00000 -5.00 |
327.50 | 310.04 | 325.00 | 165,868 |
| 29 Jan 21 |
322.00000 +1.50 |
330.95 | 317.53 | 322.00 | 74,026 |
| 28 Jan 21 |
320.50000 -4.50 |
337.00 | 318.00 | 337.00 | 121,977 |
| 27 Jan 21 |
325.00000 -5.00 |
333.00 | 325.00 | 333.00 | 105,610 |
| 26 Jan 21 |
330.00000 -9.50 |
339.00 | 328.00 | 335.00 | 99,971 |
| 25 Jan 21 |
339.50000 +11.50 |
341.06 | 318.00 | 318.00 | 215,816 |
| 22 Jan 21 |
328.00000 +2.00 |
335.50 | 323.00 | 335.50 | 725,426 |
| 21 Jan 21 |
326.00000 -4.50 |
332.50 | 321.50 | 330.00 | 87,197 |
| 20 Jan 21 |
330.50000 +2.50 |
333.00 | 320.50 | 327.00 | 66,547 |
| 19 Jan 21 |
328.00000 -4.00 |
336.00 | 323.50 | 335.50 | 56,485 |
| 18 Jan 21 |
332.00000 +2.00 |
333.50 | 326.50 | 329.50 | 280,843 |
| 15 Jan 21 |
330.00000 -2.00 |
334.50 | 323.50 | 329.00 | 233,901 |
| 14 Jan 21 |
332.00000 +6.00 |
333.50 | 320.00 | 330.00 | 73,513 |
| 13 Jan 21 |
326.00000 -2.00 |
330.00 | 320.50 | 324.00 | 1,133,956 |
| 12 Jan 21 |
328.00000 +3.00 |
333.50 | 320.50 | 324.50 | 159,141 |
| 11 Jan 21 |
325.00000 +7.50 |
325.00 | 313.35 | 319.00 | 1,039,772 |
| 08 Jan 21 |
317.50000 +0.00 |
319.50 | 301.50 | 301.50 | 520,791 |
| 07 Jan 21 |
317.50000 +6.50 |
318.50 | 308.50 | 310.50 | 157,141 |
| 06 Jan 21 |
311.00000 +9.00 |
313.00 | 299.50 | 308.50 | 104,451 |
| 05 Jan 21 |
302.00000 +3.50 |
307.00 | 294.50 | 294.50 | 84,456 |
| 04 Jan 21 |
298.50000 +0.50 |
303.00 | 294.50 | 296.00 | 348,761 |
| 31 Dec 20 |
298.00000 -2.00 |
306.00 | 298.00 | 300.00 | 208,504 |
| 30 Dec 20 |
300.00000 -2.50 |
304.50 | 296.62 | 300.00 | 462,742 |
| 29 Dec 20 |
302.50000 +0.00 |
305.00 | 296.00 | 296.00 | 58,933 |
| 24 Dec 20 |
302.50000 -2.50 |
312.00 | 294.42 | 300.50 | 604,512 |
| 23 Dec 20 |
305.00000 +2.50 |
312.00 | 302.00 | 309.00 | 139,280 |
| 22 Dec 20 |
302.50000 -2.50 |
311.50 | 297.00 | 304.50 | 200,466 |
| 21 Dec 20 |
305.00000 -1.00 |
312.50 | 295.00 | 302.00 | 604,866 |
| 18 Dec 20 |
306.00000 +0.00 |
311.08 | 299.91 | 303.00 | 307,454 |
| 17 Dec 20 |
306.00000 +1.00 |
311.50 | 302.00 | 302.50 | 533,802 |
| 16 Dec 20 |
305.00000 +4.50 |
307.00 | 295.50 | 301.50 | 62,241 |
| 15 Dec 20 |
300.50000 +7.00 |
305.00 | 289.96 | 292.00 | 57,832 |
| 14 Dec 20 |
293.50000 +0.50 |
308.50 | 293.00 | 293.50 | 78,257 |
| 11 Dec 20 |
293.00000 -8.50 |
307.35 | 290.50 | 303.00 | 233,321 |
| 10 Dec 20 |
301.50000 -0.50 |
306.00 | 298.00 | 298.00 | 104,621 |
| 09 Dec 20 |
302.00000 -2.00 |
309.50 | 300.00 | 305.50 | 256,318 |
| 08 Dec 20 |
304.00000 -3.50 |
317.50 | 304.00 | 311.00 | 181,977 |
| 07 Dec 20 |
307.50000 -2.50 |
310.00 | 304.00 | 308.50 | 190,592 |
| 04 Dec 20 |
310.00000 +0.00 |
311.00 | 303.50 | 309.50 | 330,236 |
| 03 Dec 20 |
310.00000 +1.50 |
310.00 | 296.19 | 309.50 | 177,113 |
| 02 Dec 20 |
308.50000 +1.50 |
313.00 | 305.00 | 310.50 | 121,275 |
| 01 Dec 20 |
307.00000 +5.50 |
314.00 | 300.00 | 300.00 | 78,783 |
| 30 Nov 20 |
301.50000 -12.50 |
314.00 | 301.50 | 314.00 | 125,382 |
| 27 Nov 20 |
314.00000 +1.50 |
321.86 | 295.82 | 313.00 | 460,910 |
| 26 Nov 20 |
312.50000 -7.50 |
325.00 | 312.50 | 325.00 | 199,338 |
| 25 Nov 20 |
320.00000 -1.00 |
330.50 | 316.00 | 322.00 | 119,390 |
| 24 Nov 20 |
321.00000 -3.00 |
332.50 | 320.00 | 332.50 | 316,701 |
| 23 Nov 20 |
324.00000 +18.00 |
329.50 | 305.50 | 315.00 | 988,255 |
| 20 Nov 20 |
306.00000 +7.50 |
306.00 | 295.50 | 295.50 | 88,777 |
| 19 Nov 20 |
298.50000 -1.50 |
308.00 | 296.00 | 308.00 | 1,250,845 |
| 18 Nov 20 |
300.00000 -12.00 |
316.50 | 300.00 | 300.00 | 249,322 |
| 17 Nov 20 |
312.00000 +12.00 |
326.50 | 299.50 | 306.50 | 204,594 |
| 16 Nov 20 |
300.00000 +8.00 |
305.00 | 290.00 | 290.00 | 240,981 |
| 13 Nov 20 |
292.00000 +6.00 |
292.90 | 275.85 | 281.50 | 410,328 |
| 12 Nov 20 |
286.00000 +5.00 |
287.00 | 267.00 | 267.00 | 355,258 |
| 11 Nov 20 |
281.00000 -9.00 |
290.00 | 270.50 | 290.00 | 117,308 |
| 10 Nov 20 |
290.00000 +9.00 |
290.00 | 277.50 | 280.00 | 118,623 |
| 09 Nov 20 |
281.00000 +27.50 |
288.00 | 244.74 | 256.50 | 207,697 |
| 06 Nov 20 |
253.50000 +0.50 |
260.00 | 249.00 | 256.00 | 217,523 |
| 05 Nov 20 |
253.00000 -3.50 |
260.50 | 252.50 | 260.50 | 73,935 |
| 04 Nov 20 |
256.50000 +3.00 |
258.00 | 244.50 | 253.50 | 69,074 |
| 03 Nov 20 |
253.50000 +1.50 |
258.00 | 251.00 | 253.50 | 42,262 |
| 02 Nov 20 |
252.00000 +6.00 |
253.50 | 245.00 | 253.50 | 69,139 |
| 30 Oct 20 |
246.00000 +0.00 |
265.27 | 245.00 | 250.00 | 111,963 |
| 29 Oct 20 |
246.00000 -7.50 |
260.00 | 246.00 | 256.50 | 26,708 |
| 28 Oct 20 |
253.50000 -9.00 |
263.00 | 253.50 | 262.50 | 82,779 |
| 27 Oct 20 |
262.50000 -5.50 |
271.00 | 262.00 | 269.50 | 122,317 |
| 26 Oct 20 |
268.00000 -4.50 |
275.00 | 266.50 | 275.00 | 200,555 |
| 23 Oct 20 |
272.50000 +14.50 |
274.50 | 257.60 | 260.00 | 102,473 |
| 22 Oct 20 |
258.00000 -2.00 |
267.00 | 256.00 | 261.00 | 96,849 |
| 21 Oct 20 |
260.00000 +2.00 |
267.50 | 258.50 | 261.50 | 161,298 |
| 20 Oct 20 |
258.00000 +0.00 |
260.50 | 254.00 | 258.00 | 127,356 |
| 19 Oct 20 |
258.00000 +5.00 |
258.50 | 251.00 | 251.00 | 18,364 |
| 16 Oct 20 |
253.00000 +1.50 |
259.68 | 251.51 | 252.00 | 62,974 |
| 15 Oct 20 |
251.50000 -8.50 |
260.00 | 251.50 | 259.50 | 84,170 |
| 14 Oct 20 |
260.00000 +5.00 |
263.50 | 255.00 | 257.00 | 40,033 |
| 13 Oct 20 |
255.00000 +0.00 |
268.00 | 251.50 | 259.00 | 135,375 |
| 12 Oct 20 |
255.00000 -6.50 |
268.50 | 251.50 | 268.50 | 45,207 |
| 09 Oct 20 |
261.50000 +13.00 |
263.50 | 246.73 | 255.00 | 139,195 |
| 08 Oct 20 |
248.50000 +1.50 |
255.00 | 246.00 | 247.00 | 1,349,458 |
| 07 Oct 20 |
247.00000 -2.50 |
250.50 | 245.00 | 245.50 | 449,047 |
| 06 Oct 20 |
249.50000 +4.50 |
250.50 | 244.21 | 245.50 | 15,312 |
| 05 Oct 20 |
245.00000 +4.00 |
248.00 | 241.50 | 244.50 | 36,149 |
| 02 Oct 20 |
241.00000 -3.50 |
244.17 | 239.50 | 241.00 | 81,346 |
| 01 Oct 20 |
244.50000 +4.50 |
248.00 | 236.00 | 240.50 | 858,802 |
| 30 Sep 20 |
240.00000 -2.50 |
249.50 | 240.00 | 244.50 | 67,166 |
| 29 Sep 20 |
242.50000 -1.00 |
249.00 | 238.50 | 243.50 | 98,523 |
| 28 Sep 20 |
243.50000 +3.00 |
247.00 | 241.50 | 241.50 | 174,097 |
| 25 Sep 20 |
240.50000 +12.00 |
252.08 | 234.82 | 240.00 | 98,788 |
| 24 Sep 20 |
228.50000 -21.50 |
251.39 | 228.50 | 250.00 | 126,813 |
| 23 Sep 20 |
250.00000 +5.00 |
252.50 | 246.00 | 250.00 | 29,000 |
| 22 Sep 20 |
245.00000 -2.00 |
252.36 | 242.50 | 250.50 | 63,338 |
| 21 Sep 20 |
247.00000 -17.00 |
259.50 | 245.00 | 250.50 | 46,975 |
| 18 Sep 20 |
264.00000 +3.00 |
264.00 | 252.50 | 260.00 | 216,413 |
| 17 Sep 20 |
261.00000 +3.00 |
262.00 | 253.50 | 260.50 | 219,076 |
| 16 Sep 20 |
258.00000 +7.00 |
263.00 | 251.50 | 256.50 | 126,626 |
| 15 Sep 20 |
251.00000 +1.00 |
256.50 | 249.00 | 250.00 | 134,814 |
| 14 Sep 20 |
250.00000 +3.50 |
256.50 | 249.50 | 256.50 | 84,673 |
| 11 Sep 20 |
246.50000 +1.50 |
253.50 | 246.50 | 253.50 | 108,434 |
| 10 Sep 20 |
245.00000 -4.50 |
253.00 | 241.00 | 250.00 | 59,934 |
| 09 Sep 20 |
249.50000 -3.50 |
252.92 | 242.50 | 243.50 | 46,856 |
| 08 Sep 20 |
253.00000 +5.00 |
253.00 | 244.50 | 244.50 | 36,159 |
| 07 Sep 20 |
248.00000 +3.00 |
249.50 | 240.00 | 244.00 | 362,977 |
| 04 Sep 20 |
245.00000 -0.50 |
248.38 | 240.00 | 240.00 | 103,277 |
| 03 Sep 20 |
245.50000 +1.00 |
257.00 | 243.50 | 252.50 | 75,770 |
| 02 Sep 20 |
244.50000 -5.00 |
249.50 | 241.00 | 241.00 | 137,273 |
| 01 Sep 20 |
249.50000 -2.50 |
255.00 | 243.00 | 255.00 | 140,423 |
| 28 Aug 20 |
252.00000 -0.50 |
256.50 | 242.00 | 252.00 | 511,622 |
| 27 Aug 20 |
252.50000 +2.00 |
255.00 | 243.35 | 255.00 | 78,800 |
| 26 Aug 20 |
250.50000 -1.50 |
256.00 | 241.54 | 255.00 | 58,699 |
| 25 Aug 20 |
252.00000 +2.00 |
254.50 | 246.50 | 251.50 | 64,503 |
| 24 Aug 20 |
250.00000 +3.50 |
255.00 | 242.14 | 254.00 | 98,355 |
| 21 Aug 20 |
246.50000 -2.50 |
252.00 | 242.00 | 251.00 | 104,889 |
| 20 Aug 20 |
249.00000 +4.00 |
252.50 | 242.50 | 243.00 | 171,915 |
| 19 Aug 20 |
245.00000 -3.00 |
256.50 | 244.00 | 245.00 | 204,913 |
| 18 Aug 20 |
248.00000 -2.00 |
254.00 | 245.00 | 245.00 | 247,072 |
| 17 Aug 20 |
250.00000 -3.50 |
257.00 | 245.00 | 257.00 | 251,727 |
| 14 Aug 20 |
253.50000 +0.50 |
254.50 | 247.00 | 254.00 | 23,286 |
| 13 Aug 20 |
253.00000 -1.50 |
255.00 | 246.00 | 254.00 | 124,534 |
| 12 Aug 20 |
254.50000 +4.50 |
255.00 | 248.08 | 250.00 | 292,532 |
| 11 Aug 20 |
250.00000 +2.50 |
255.00 | 242.50 | 249.50 | 429,314 |
| 10 Aug 20 |
247.50000 +0.50 |
254.50 | 242.57 | 254.50 | 94,383 |
| 07 Aug 20 |
247.00000 +6.00 |
250.00 | 239.50 | 240.50 | 568,264 |
| 06 Aug 20 |
241.00000 -3.00 |
245.00 | 238.50 | 245.00 | 416,537 |
| 05 Aug 20 |
244.00000 -4.00 |
247.50 | 240.00 | 244.50 | 239,062 |
| 04 Aug 20 |
248.00000 -2.00 |
250.00 | 243.06 | 245.00 | 184,540 |
| 03 Aug 20 |
250.00000 -4.00 |
259.50 | 246.00 | 246.00 | 567,995 |
| 31 Jul 20 |
254.00000 +2.50 |
255.00 | 250.50 | 253.50 | 434,396 |
| 30 Jul 20 |
251.50000 -5.00 |
257.50 | 250.00 | 257.50 | 359,556 |
| 29 Jul 20 |
256.50000 -0.50 |
257.74 | 250.00 | 256.50 | 227,130 |
| 28 Jul 20 |
257.00000 +1.50 |
269.00 | 255.50 | 265.00 | 235,329 |
| 27 Jul 20 |
255.50000 -9.50 |
272.50 | 255.50 | 272.50 | 132,186 |
| 24 Jul 20 |
265.00000 -3.00 |
274.00 | 259.50 | 260.50 | 263,675 |
| 23 Jul 20 |
268.00000 +0.00 |
271.01 | 265.00 | 268.50 | 131,687 |
| 22 Jul 20 |
268.00000 -7.50 |
272.50 | 264.00 | 270.50 | 404,710 |
| 21 Jul 20 |
275.50000 +14.50 |
275.50 | 258.10 | 265.00 | 223,400 |
| 20 Jul 20 |
261.00000 -10.50 |
271.50 | 260.00 | 260.00 | 407,664 |
| 17 Jul 20 |
271.50000 -1.00 |
273.50 | 260.50 | 260.50 | 104,787 |
| 16 Jul 20 |
272.50000 +7.50 |
275.50 | 262.66 | 265.00 | 1,171,718 |
| 15 Jul 20 |
265.00000 +2.00 |
268.00 | 261.50 | 265.00 | 433,458 |
| 14 Jul 20 |
263.00000 -4.50 |
268.00 | 260.00 | 266.00 | 168,490 |
| 13 Jul 20 |
267.50000 +2.00 |
269.00 | 265.00 | 265.00 | 325,769 |
| 10 Jul 20 |
265.50000 -0.50 |
269.00 | 264.50 | 268.50 | 387,613 |
| 09 Jul 20 |
266.00000 +2.00 |
270.00 | 264.00 | 269.50 | 236,871 |
| 08 Jul 20 |
264.00000 -3.00 |
270.00 | 264.00 | 270.00 | 105,677 |
| 07 Jul 20 |
267.00000 +1.50 |
270.50 | 265.50 | 270.50 | 111,591 |
| 06 Jul 20 |
265.50000 -4.50 |
273.50 | 264.00 | 273.50 | 131,209 |
| 03 Jul 20 |
270.00000 -1.00 |
275.00 | 266.63 | 275.00 | 126,918 |
| 02 Jul 20 |
271.00000 +1.50 |
272.00 | 267.00 | 269.00 | 37,575 |
| 01 Jul 20 |
269.50000 -0.50 |
272.00 | 266.00 | 270.00 | 182,125 |
| 30 Jun 20 |
270.00000 -2.50 |
273.00 | 263.50 | 264.00 | 240,075 |
| 29 Jun 20 |
272.50000 +1.50 |
280.00 | 264.00 | 264.00 | 130,973 |
| 26 Jun 20 |
271.00000 +1.00 |
280.00 | 264.22 | 274.50 | 53,240 |
| 25 Jun 20 |
270.00000 -4.00 |
274.50 | 263.50 | 263.50 | 327,571 |
| 24 Jun 20 |
274.00000 -1.00 |
278.00 | 266.22 | 278.00 | 310,301 |
| 23 Jun 20 |
275.00000 -3.00 |
278.50 | 269.48 | 277.50 | 191,379 |
| 22 Jun 20 |
278.00000 +3.00 |
282.00 | 266.50 | 275.00 | 133,297 |
| 19 Jun 20 |
275.00000 +1.00 |
275.00 | 261.24 | 274.50 | 643,004 |
| 18 Jun 20 |
274.00000 -1.00 |
279.00 | 271.00 | 279.00 | 257,669 |
| 17 Jun 20 |
275.00000 +5.00 |
282.50 | 260.69 | 270.00 | 384,659 |
| 16 Jun 20 |
270.00000 +5.50 |
275.50 | 261.50 | 271.00 | 195,474 |
| 15 Jun 20 |
264.50000 -5.50 |
270.00 | 255.50 | 270.00 | 122,784 |
| 12 Jun 20 |
270.00000 +3.00 |
275.00 | 257.00 | 260.00 | 176,488 |
| 11 Jun 20 |
267.00000 -3.00 |
273.00 | 261.00 | 262.00 | 248,323 |
| 10 Jun 20 |
270.00000 -0.50 |
275.00 | 265.00 | 272.50 | 473,537 |
| 09 Jun 20 |
270.50000 -5.50 |
279.01 | 263.00 | 278.50 | 341,055 |
| 08 Jun 20 |
276.00000 +6.00 |
280.50 | 263.50 | 273.00 | 122,275 |
| 05 Jun 20 |
270.00000 +7.00 |
271.00 | 247.00 | 260.00 | 225,678 |
| 04 Jun 20 |
263.00000 +8.00 |
273.00 | 250.50 | 257.50 | 303,402 |
| 03 Jun 20 |
255.00000 +5.00 |
260.00 | 240.98 | 245.00 | 209,947 |
| 02 Jun 20 |
250.00000 +14.50 |
254.00 | 230.00 | 230.00 | 834,932 |
| 01 Jun 20 |
235.50000 +1.50 |
242.50 | 226.20 | 237.00 | 281,821 |
| 29 May 20 |
234.00000 -1.00 |
237.50 | 222.50 | 230.00 | 235,456 |
| 28 May 20 |
235.00000 +7.50 |
237.50 | 222.00 | 226.00 | 916,892 |
| 27 May 20 |
227.50000 +8.00 |
229.50 | 219.00 | 225.00 | 695,034 |
| 26 May 20 |
219.50000 +0.00 |
229.50 | 218.00 | 224.00 | 201,485 |
| 22 May 20 |
219.50000 +0.50 |
220.00 | 211.00 | 220.00 | 43,837 |
| 21 May 20 |
219.00000 -3.00 |
222.50 | 214.88 | 222.50 | 350,637 |
| 20 May 20 |
222.00000 +4.00 |
224.50 | 212.00 | 219.50 | 255,403 |
| 19 May 20 |
218.00000 +2.50 |
227.00 | 212.00 | 214.00 | 241,275 |
| 18 May 20 |
215.50000 +15.50 |
215.50 | 200.50 | 205.50 | 119,480 |
| 15 May 20 |
200.00000 -10.00 |
217.25 | 200.00 | 215.50 | 117,739 |
| 14 May 20 |
210.00000 -5.00 |
224.50 | 202.00 | 210.50 | 128,572 |
| 13 May 20 |
215.00000 -5.00 |
223.00 | 210.00 | 220.00 | 220,670 |
| 12 May 20 |
220.00000 -9.50 |
230.00 | 220.00 | 226.50 | 59,703 |
| 11 May 20 |
229.50000 +9.50 |
230.00 | 221.50 | 229.50 | 78,029 |
| 07 May 20 |
220.00000 +6.00 |
229.50 | 212.50 | 223.00 | 131,269 |
| 06 May 20 |
214.00000 -11.00 |
227.50 | 214.00 | 227.50 | 695,425 |
| 05 May 20 |
225.00000 +5.00 |
228.00 | 217.50 | 228.00 | 51,497 |
| 04 May 20 |
220.00000 -2.00 |
225.63 | 215.50 | 215.50 | 115,830 |
| 01 May 20 |
222.00000 +7.00 |
227.00 | 215.50 | 221.00 | 57,663 |
| 30 Apr 20 |
215.00000 -31.50 |
244.00 | 215.00 | 237.00 | 97,967 |
| 29 Apr 20 |
246.50000 +21.00 |
246.50 | 217.50 | 230.00 | 119,236 |
| 28 Apr 20 |
225.50000 +6.00 |
230.50 | 210.00 | 210.00 | 52,669 |
| 27 Apr 20 |
219.50000 +1.50 |
226.64 | 210.50 | 218.00 | 247,199 |
| 24 Apr 20 |
218.00000 -4.00 |
222.50 | 210.98 | 213.50 | 133,224 |
| 23 Apr 20 |
222.00000 +0.00 |
230.50 | 204.00 | 204.00 | 145,379 |
| 22 Apr 20 |
222.00000 -0.50 |
224.50 | 212.00 | 219.50 | 255,691 |
| 21 Apr 20 |
222.50000 +0.50 |
236.50 | 210.50 | 230.00 | 162,389 |
| 20 Apr 20 |
222.00000 -5.50 |
236.50 | 218.00 | 218.00 | 141,972 |
| 17 Apr 20 |
227.50000 +12.50 |
232.00 | 208.50 | 209.00 | 614,212 |
| 16 Apr 20 |
215.00000 -2.00 |
226.50 | 205.50 | 218.50 | 138,248 |
| 15 Apr 20 |
217.00000 -14.50 |
238.50 | 208.50 | 222.00 | 971,864 |
| 14 Apr 20 |
231.50000 -2.50 |
251.00 | 225.00 | 232.50 | 221,389 |
| 09 Apr 20 |
234.00000 +16.50 |
238.00 | 217.30 | 217.50 | 1,026,329 |
| 08 Apr 20 |
217.50000 +10.50 |
220.51 | 210.00 | 216.50 | 252,236 |
| 07 Apr 20 |
207.00000 +7.00 |
232.00 | 200.00 | 200.00 | 499,670 |
| 06 Apr 20 |
200.00000 -5.50 |
214.00 | 195.20 | 214.00 | 612,031 |
| 03 Apr 20 |
205.50000 -21.00 |
226.59 | 201.50 | 222.50 | 380,241 |
| 02 Apr 20 |
226.50000 -5.00 |
239.50 | 221.00 | 239.50 | 141,867 |
| 01 Apr 20 |
231.50000 +2.50 |
236.00 | 220.00 | 225.50 | 157,421 |
| 31 Mar 20 |
229.00000 +14.00 |
239.00 | 216.98 | 225.00 | 208,536 |
| 30 Mar 20 |
215.00000 -10.00 |
226.00 | 206.47 | 223.00 | 385,840 |
| 27 Mar 20 |
225.00000 +3.00 |
240.00 | 217.50 | 217.50 | 156,225 |
| 26 Mar 20 |
222.00000 +2.50 |
225.20 | 205.50 | 205.50 | 2,061,627 |
| 25 Mar 20 |
219.50000 +9.50 |
223.00 | 209.00 | 220.00 | 878,590 |
| 24 Mar 20 |
210.00000 -16.00 |
236.50 | 210.00 | 230.00 | 485,607 |
| 23 Mar 20 |
226.00000 -11.00 |
235.50 | 214.00 | 224.50 | 311,088 |
| 20 Mar 20 |
237.00000 +8.00 |
237.00 | 200.50 | 233.50 | 597,411 |
| 19 Mar 20 |
229.00000 +7.00 |
242.50 | 221.00 | 222.50 | 130,480 |
| 18 Mar 20 |
222.00000 +1.50 |
227.50 | 208.97 | 218.50 | 228,461 |
| 17 Mar 20 |
220.50000 -2.50 |
231.00 | 213.13 | 229.50 | 281,702 |
| 16 Mar 20 |
223.00000 -29.00 |
254.50 | 217.50 | 249.00 | 276,208 |
| 13 Mar 20 |
252.00000 -13.50 |
286.63 | 248.00 | 271.00 | 219,816 |
| 12 Mar 20 |
265.50000 -13.50 |
275.00 | 252.00 | 275.00 | 254,292 |
| 11 Mar 20 |
279.00000 -6.00 |
290.50 | 276.00 | 281.00 | 121,912 |
| 10 Mar 20 |
285.00000 -10.00 |
300.40 | 283.00 | 299.50 | 323,293 |
| 09 Mar 20 |
295.00000 -12.00 |
299.50 | 282.00 | 292.00 | 734,866 |
| 06 Mar 20 |
307.00000 -10.00 |
320.88 | 297.78 | 312.00 | 789,280 |
| 05 Mar 20 |
317.00000 -1.50 |
326.00 | 309.00 | 326.00 | 105,064 |
| 04 Mar 20 |
318.50000 -5.00 |
325.00 | 315.50 | 317.00 | 171,628 |
| 03 Mar 20 |
323.50000 +0.50 |
332.52 | 311.50 | 323.00 | 145,795 |
| 02 Mar 20 |
323.00000 +5.50 |
327.00 | 311.00 | 311.00 | 255,203 |
| 28 Feb 20 |
317.50000 -8.00 |
347.69 | 304.00 | 310.00 | 283,453 |
| 27 Feb 20 |
325.50000 -14.00 |
337.50 | 323.50 | 337.00 | 142,502 |
| 26 Feb 20 |
339.50000 -7.50 |
348.00 | 325.47 | 348.00 | 172,974 |
| 25 Feb 20 |
347.00000 +0.00 |
356.50 | 342.50 | 353.50 | 123,514 |
| 24 Feb 20 |
347.00000 -13.00 |
357.50 | 338.50 | 350.00 | 219,341 |
| 21 Feb 20 |
360.00000 -8.50 |
370.00 | 357.50 | 370.00 | 279,133 |
| 20 Feb 20 |
368.50000 +9.00 |
370.00 | 357.50 | 363.50 | 93,506 |
| 19 Feb 20 |
359.50000 +0.50 |
362.50 | 352.50 | 360.50 | 310,843 |
| 18 Feb 20 |
359.00000 -3.00 |
371.43 | 356.00 | 358.00 | 1,136,224 |
| 17 Feb 20 |
362.00000 +3.50 |
365.00 | 358.50 | 365.00 | 76,616 |
| 14 Feb 20 |
358.50000 -7.00 |
389.99 | 355.50 | 367.00 | 439,209 |
| 13 Feb 20 |
365.50000 -14.00 |
392.50 | 362.61 | 381.50 | 110,828 |
| 12 Feb 20 |
379.50000 -8.50 |
390.75 | 377.00 | 390.00 | 817,070 |
| 11 Feb 20 |
388.00000 +1.50 |
390.00 | 386.00 | 390.00 | 93,880 |
| 10 Feb 20 |
386.50000 +0.50 |
389.00 | 383.00 | 388.50 | 488,445 |
| 07 Feb 20 |
386.00000 +0.50 |
388.00 | 373.50 | 387.50 | 956,654 |
| 06 Feb 20 |
385.50000 +10.50 |
387.50 | 373.00 | 375.00 | 424,902 |
| 05 Feb 20 |
375.00000 -4.50 |
379.00 | 373.80 | 377.00 | 413,969 |
| 04 Feb 20 |
379.50000 +7.00 |
379.50 | 370.00 | 373.00 | 237,743 |
| 03 Feb 20 |
372.50000 +7.50 |
373.00 | 360.00 | 360.00 | 229,133 |
| 31 Jan 20 |
365.00000 +0.00 |
375.00 | 363.50 | 375.00 | 133,651 |
| 30 Jan 20 |
365.00000 +0.00 |
367.50 | 360.00 | 362.50 | 137,617 |
| 29 Jan 20 |
365.00000 -6.00 |
373.00 | 361.00 | 373.00 | 105,833 |
| 28 Jan 20 |
371.00000 -2.50 |
375.00 | 363.00 | 373.00 | 951,360 |
| 27 Jan 20 |
373.50000 +8.00 |
373.50 | 353.00 | 367.00 | 1,295,607 |
| 24 Jan 20 |
365.50000 +11.50 |
367.50 | 352.12 | 353.00 | 528,588 |
| 23 Jan 20 |
354.00000 -2.00 |
360.00 | 352.00 | 360.00 | 1,488,636 |
| 22 Jan 20 |
356.00000 +0.50 |
360.00 | 352.56 | 358.00 | 99,385 |
| 21 Jan 20 |
355.50000 +1.50 |
359.50 | 350.00 | 358.50 | 70,236 |
| 20 Jan 20 |
354.00000 +3.00 |
360.00 | 350.00 | 360.00 | 1,312,925 |
| 17 Jan 20 |
351.00000 -0.50 |
355.00 | 350.00 | 352.00 | 87,538 |
| 16 Jan 20 |
351.50000 -0.50 |
359.50 | 351.50 | 351.50 | 140,566 |
| 15 Jan 20 |
352.00000 -2.00 |
358.00 | 348.00 | 348.00 | 119,922 |
| 14 Jan 20 |
354.00000 +1.50 |
355.50 | 351.02 | 354.50 | 544,123 |
| 13 Jan 20 |
352.50000 +2.50 |
364.50 | 350.50 | 364.50 | 82,870 |
| 10 Jan 20 |
350.00000 -4.00 |
363.38 | 350.00 | 350.00 | 62,809 |
| 09 Jan 20 |
354.00000 +0.50 |
359.44 | 352.00 | 357.00 | 142,771 |
| 08 Jan 20 |
353.50000 -7.00 |
365.00 | 352.00 | 361.50 | 421,578 |
| 07 Jan 20 |
360.50000 -1.00 |
365.00 | 359.50 | 365.00 | 114,205 |
| 06 Jan 20 |
361.50000 -2.00 |
372.00 | 357.00 | 372.00 | 127,639 |
| 03 Jan 20 |
363.50000 -7.50 |
372.33 | 359.00 | 370.00 | 194,001 |
| 02 Jan 20 |
371.00000 -8.00 |
378.38 | 367.50 | 371.50 | 182,513 |
| 31 Dec 19 |
379.00000 +9.00 |
379.00 | 368.60 | 369.50 | 68,732 |
| 30 Dec 19 |
370.00000 +0.00 |
371.00 | 366.00 | 370.00 | 102,979 |
| 27 Dec 19 |
370.00000 +0.00 |
370.00 | 361.50 | 365.00 | 65,284 |
| 24 Dec 19 |
370.00000 +5.00 |
370.00 | 364.00 | 367.00 | 93,451 |
| 23 Dec 19 |
365.00000 -5.00 |
369.00 | 363.00 | 363.00 | 460,974 |
| 20 Dec 19 |
370.00000 +10.50 |
370.00 | 354.25 | 355.50 | 1,068,713 |
| 19 Dec 19 |
359.50000 +5.50 |
360.00 | 350.21 | 355.00 | 116,073 |
| 18 Dec 19 |
354.00000 +1.00 |
360.00 | 353.50 | 360.00 | 120,548 |
| 17 Dec 19 |
353.00000 +0.50 |
359.00 | 342.85 | 350.00 | 880,196 |
| 16 Dec 19 |
352.50000 +2.50 |
361.00 | 350.00 | 354.00 | 903,698 |
| 13 Dec 19 |
350.00000 +15.00 |
354.00 | 329.00 | 329.00 | 698,982 |
| 12 Dec 19 |
335.00000 -11.00 |
348.00 | 330.00 | 342.00 | 206,719 |
| 11 Dec 19 |
346.00000 +1.00 |
351.50 | 337.50 | 344.00 | 142,832 |
| 10 Dec 19 |
345.00000 -3.00 |
350.00 | 338.00 | 350.00 | 869,240 |
| 09 Dec 19 |
348.00000 -8.00 |
365.00 | 348.00 | 356.00 | 189,538 |
| 06 Dec 19 |
356.00000 +5.50 |
364.00 | 345.00 | 355.50 | 173,876 |
| 05 Dec 19 |
350.50000 +5.50 |
358.50 | 345.00 | 350.00 | 624,610 |
| 04 Dec 19 |
345.00000 +5.50 |
345.00 | 333.50 | 341.00 | 51,646 |
| 03 Dec 19 |
339.50000 -1.50 |
345.00 | 331.79 | 345.00 | 332,120 |
| 02 Dec 19 |
341.00000 +0.00 |
347.50 | 337.00 | 345.00 | 276,396 |
| 29 Nov 19 |
341.00000 -2.00 |
346.10 | 326.13 | 343.00 | 428,710 |
| 28 Nov 19 |
343.00000 +5.50 |
346.10 | 336.00 | 345.00 | 148,690 |
| 27 Nov 19 |
337.50000 -1.50 |
343.08 | 328.00 | 335.00 | 578,523 |
| 26 Nov 19 |
339.00000 +17.00 |
339.00 | 315.00 | 320.00 | 221,727 |
| 25 Nov 19 |
322.00000 +13.50 |
322.00 | 304.55 | 315.00 | 338,342 |
| 22 Nov 19 |
308.50000 +8.50 |
316.50 | 289.13 | 304.00 | 118,035 |
| 21 Nov 19 |
300.00000 +10.00 |
303.50 | 286.50 | 289.50 | 1,449,141 |
| 20 Nov 19 |
290.00000 +0.00 |
290.00 | 287.00 | 290.00 | 530,500 |
| 19 Nov 19 |
290.00000 +4.00 |
295.02 | 288.00 | 290.00 | 1,004,983 |
| 18 Nov 19 |
286.00000 -2.00 |
287.45 | 283.50 | 283.50 | 80,081 |
| 15 Nov 19 |
288.00000 -1.00 |
290.00 | 288.00 | 289.50 | 65,537 |
| 14 Nov 19 |
289.00000 +5.00 |
290.00 | 283.50 | 283.50 | 92,131 |
| 13 Nov 19 |
284.00000 -4.00 |
289.94 | 281.00 | 285.00 | 25,672 |
| 12 Nov 19 |
288.00000 -2.00 |
290.61 | 282.00 | 285.50 | 33,769 |
| 11 Nov 19 |
290.00000 +2.00 |
291.97 | 287.00 | 287.00 | 100,269 |
| 08 Nov 19 |
288.00000 -0.50 |
289.50 | 281.50 | 281.50 | 53,695 |
| 07 Nov 19 |
288.50000 +1.50 |
289.50 | 285.00 | 287.00 | 52,000 |
| 06 Nov 19 |
287.00000 -1.00 |
289.00 | 281.00 | 289.00 | 27,624 |
| 05 Nov 19 |
288.00000 -2.00 |
291.50 | 284.50 | 290.00 | 43,881 |
| 04 Nov 19 |
290.00000 +2.00 |
290.00 | 282.00 | 288.00 | 35,784 |
| 01 Nov 19 |
288.00000 +2.50 |
289.50 | 280.00 | 282.00 | 138,826 |
| 31 Oct 19 |
285.50000 -4.50 |
289.50 | 282.00 | 284.50 | 47,034 |
| 30 Oct 19 |
290.00000 +4.50 |
292.25 | 281.00 | 281.00 | 151,176 |
| 29 Oct 19 |
285.50000 -4.50 |
294.00 | 281.00 | 294.00 | 75,709 |
| 28 Oct 19 |
290.00000 +0.00 |
295.00 | 289.50 | 295.00 | 76,249 |
| 25 Oct 19 |
290.00000 +0.00 |
295.54 | 281.88 | 290.00 | 235,681 |
| 24 Oct 19 |
290.00000 +7.00 |
294.50 | 281.50 | 287.50 | 184,036 |
| 23 Oct 19 |
283.00000 -3.00 |
286.33 | 279.00 | 279.00 | 104,754 |
| 22 Oct 19 |
286.00000 +10.50 |
290.00 | 276.75 | 279.00 | 128,547 |
| 21 Oct 19 |
275.50000 -3.50 |
279.50 | 275.00 | 279.50 | 57,625 |
| 18 Oct 19 |
279.00000 +14.50 |
279.50 | 263.75 | 270.00 | 519,247 |
| 17 Oct 19 |
264.50000 +5.50 |
265.00 | 259.00 | 261.00 | 1,613,598 |
| 16 Oct 19 |
259.00000 +0.50 |
264.50 | 257.30 | 260.50 | 186,304 |
| 15 Oct 19 |
258.50000 +3.50 |
269.00 | 258.10 | 259.50 | 2,890,920 |
| 14 Oct 19 |
255.00000 -12.50 |
268.00 | 255.00 | 268.00 | 1,348,977 |
| 11 Oct 19 |
267.50000 -4.00 |
290.13 | 267.50 | 270.00 | 214,357 |
| 10 Oct 19 |
271.50000 -4.00 |
283.00 | 270.50 | 283.00 | 127,377 |
| 09 Oct 19 |
275.50000 +2.00 |
281.00 | 272.50 | 280.00 | 234,032 |
| 08 Oct 19 |
273.50000 -21.50 |
294.50 | 272.50 | 293.00 | 256,342 |
| 07 Oct 19 |
295.00000 -4.50 |
300.00 | 295.00 | 300.00 | 19,605 |
| 04 Oct 19 |
299.50000 +4.50 |
303.50 | 297.00 | 301.00 | 73,799 |
| 03 Oct 19 |
295.00000 -6.00 |
304.50 | 295.00 | 301.00 | 66,281 |
| 02 Oct 19 |
301.00000 -0.50 |
307.00 | 301.00 | 303.00 | 372,649 |
| 01 Oct 19 |
301.50000 -1.50 |
305.00 | 297.00 | 297.00 | 837,717 |
| 30 Sep 19 |
303.00000 -5.50 |
310.00 | 298.75 | 302.50 | 106,928 |
| 27 Sep 19 |
308.50000 +0.50 |
309.85 | 305.00 | 307.00 | 47,371 |
| 26 Sep 19 |
308.00000 +0.50 |
310.00 | 306.38 | 309.00 | 33,565 |
| 25 Sep 19 |
307.50000 +2.00 |
309.00 | 304.39 | 306.50 | 42,948 |
| 24 Sep 19 |
305.50000 -1.50 |
311.87 | 305.00 | 308.50 | 62,244 |
| 23 Sep 19 |
307.00000 -1.50 |
308.00 | 303.50 | 308.00 | 81,306 |
| 20 Sep 19 |
308.50000 +5.50 |
308.50 | 300.38 | 303.00 | 131,369 |
| 19 Sep 19 |
303.00000 +0.50 |
305.00 | 301.50 | 302.00 | 30,871 |
| 18 Sep 19 |
302.50000 +3.50 |
303.50 | 300.00 | 300.00 | 22,584 |
| 17 Sep 19 |
299.00000 -4.00 |
300.00 | 288.00 | 297.50 | 51,191 |
| 16 Sep 19 |
303.00000 +2.00 |
303.00 | 297.53 | 300.00 | 53,323 |
| 13 Sep 19 |
301.00000 +7.50 |
302.84 | 277.25 | 298.00 | 806,974 |
| 12 Sep 19 |
293.50000 +8.50 |
293.50 | 277.74 | 282.00 | 79,430 |
| 11 Sep 19 |
285.00000 +6.50 |
285.00 | 278.00 | 278.00 | 29,071 |
| 10 Sep 19 |
278.50000 +10.50 |
278.50 | 268.00 | 268.00 | 164,528 |
| 09 Sep 19 |
268.00000 -4.00 |
280.00 | 268.00 | 275.00 | 131,420 |
| 06 Sep 19 |
272.00000 +2.00 |
273.40 | 261.88 | 268.00 | 96,798 |
| 05 Sep 19 |
270.00000 +6.50 |
270.00 | 261.13 | 265.00 | 64,880 |
| 04 Sep 19 |
263.50000 +0.50 |
265.00 | 256.50 | 260.00 | 44,151 |
| 03 Sep 19 |
263.00000 +1.00 |
263.50 | 260.50 | 261.00 | 96,735 |
| 02 Sep 19 |
262.00000 +8.00 |
263.50 | 259.49 | 262.00 | 22,551 |
| 30 Aug 19 |
254.00000 -0.50 |
265.50 | 252.00 | 255.00 | 69,677 |
| 29 Aug 19 |
254.50000 -4.50 |
269.10 | 254.00 | 265.50 | 74,225 |
| 28 Aug 19 |
259.00000 -5.00 |
267.70 | 256.85 | 265.50 | 53,199 |
| 27 Aug 19 |
264.00000 +4.50 |
264.00 | 257.91 | 259.50 | 40,520 |
| 23 Aug 19 |
259.50000 -4.50 |
267.38 | 258.00 | 262.50 | 110,565 |
| 22 Aug 19 |
264.00000 +0.00 |
266.50 | 263.00 | 265.50 | 55,714 |
| 21 Aug 19 |
264.00000 +2.50 |
265.00 | 255.50 | 262.00 | 25,990 |
| 20 Aug 19 |
261.50000 -2.50 |
264.70 | 261.00 | 261.50 | 31,120 |
| 19 Aug 19 |
264.00000 +4.00 |
268.00 | 262.50 | 264.00 | 28,239 |
| 16 Aug 19 |
260.00000 -0.50 |
270.94 | 260.00 | 261.50 | 43,541 |
| 15 Aug 19 |
260.50000 -3.00 |
267.50 | 260.00 | 260.00 | 107,604 |
| 14 Aug 19 |
263.50000 -7.00 |
274.00 | 262.00 | 271.50 | 57,790 |
| 13 Aug 19 |
270.50000 +0.00 |
278.00 | 266.50 | 278.00 | 174,586 |
| 12 Aug 19 |
270.50000 +3.00 |
276.00 | 265.00 | 266.50 | 166,356 |
| 09 Aug 19 |
267.50000 -1.50 |
276.50 | 265.16 | 267.50 | 68,928 |
| 08 Aug 19 |
269.00000 -6.00 |
275.20 | 266.50 | 272.50 | 39,430 |
| 07 Aug 19 |
275.00000 +4.50 |
278.00 | 268.50 | 275.00 | 43,080 |
| 06 Aug 19 |
270.50000 -3.50 |
276.85 | 266.82 | 274.00 | 86,743 |
| 05 Aug 19 |
274.00000 +1.00 |
277.50 | 270.00 | 271.00 | 87,697 |
| 02 Aug 19 |
273.00000 -6.50 |
285.63 | 271.50 | 279.50 | 83,198 |
| 01 Aug 19 |
279.50000 -1.50 |
282.40 | 275.00 | 280.50 | 107,548 |
| 31 Jul 19 |
281.00000 -2.00 |
289.00 | 278.00 | 289.00 | 145,089 |
| 30 Jul 19 |
283.00000 -3.00 |
289.50 | 283.00 | 284.50 | 26,557 |
| 29 Jul 19 |
286.00000 +5.00 |
289.00 | 273.50 | 285.00 | 53,071 |
| 26 Jul 19 |
281.00000 +7.00 |
281.00 | 271.00 | 280.00 | 54,048 |
| 25 Jul 19 |
274.00000 +1.00 |
279.50 | 270.49 | 271.00 | 65,593 |
| 24 Jul 19 |
273.00000 -4.50 |
277.65 | 270.28 | 277.50 | 34,218 |
| 23 Jul 19 |
277.50000 -0.50 |
282.00 | 273.50 | 280.00 | 130,365 |
| 22 Jul 19 |
278.00000 +7.00 |
280.00 | 276.74 | 280.00 | 89,969 |
| 19 Jul 19 |
271.00000 -3.00 |
280.00 | 271.00 | 280.00 | 72,548 |
| 18 Jul 19 |
274.00000 +1.50 |
280.00 | 272.00 | 272.50 | 27,939 |
| 17 Jul 19 |
272.50000 +1.00 |
276.50 | 271.00 | 271.00 | 763,944 |
| 16 Jul 19 |
271.50000 -1.00 |
274.50 | 269.33 | 271.00 | 91,935 |
| 15 Jul 19 |
272.50000 -4.50 |
280.00 | 271.50 | 277.00 | 85,907 |
| 12 Jul 19 |
277.00000 -0.50 |
286.37 | 275.77 | 277.50 | 71,598 |
| 11 Jul 19 |
277.50000 +0.00 |
280.00 | 265.50 | 275.00 | 137,083 |
| 10 Jul 19 |
277.50000 -6.50 |
289.50 | 276.50 | 280.00 | 40,567 |
| 09 Jul 19 |
284.00000 -1.50 |
287.50 | 282.00 | 285.50 | 32,608 |
| 08 Jul 19 |
285.50000 -1.00 |
288.00 | 280.00 | 280.00 | 30,248 |
| 05 Jul 19 |
286.50000 -1.00 |
288.23 | 283.00 | 283.00 | 33,639 |
| 04 Jul 19 |
287.50000 +0.50 |
288.00 | 283.00 | 286.00 | 12,977 |
| 03 Jul 19 |
287.00000 +0.50 |
288.00 | 281.07 | 288.00 | 27,393 |
| 02 Jul 19 |
286.50000 +1.50 |
290.00 | 280.00 | 280.00 | 53,197 |
| 01 Jul 19 |
285.00000 +0.00 |
290.00 | 285.00 | 285.00 | 38,151 |
| 28 Jun 19 |
285.00000 -7.00 |
295.98 | 277.50 | 290.00 | 141,823 |
| 27 Jun 19 |
292.00000 +0.00 |
300.00 | 290.00 | 300.00 | 12,963 |
| 26 Jun 19 |
292.00000 +0.00 |
295.00 | 291.50 | 292.00 | 41,962 |
| 25 Jun 19 |
292.00000 -0.50 |
297.50 | 292.00 | 292.00 | 24,111 |
| 24 Jun 19 |
292.50000 -10.00 |
300.00 | 292.50 | 297.50 | 32,307 |
| 21 Jun 19 |
302.50000 +6.50 |
302.50 | 291.25 | 296.50 | 262,039 |
| 20 Jun 19 |
296.00000 -1.50 |
297.00 | 290.77 | 296.50 | 69,175 |
| 19 Jun 19 |
297.50000 +5.50 |
297.50 | 292.00 | 293.00 | 272,567 |
| 18 Jun 19 |
292.00000 +3.50 |
298.29 | 288.00 | 292.00 | 73,014 |
| 17 Jun 19 |
288.50000 +0.50 |
291.50 | 283.32 | 285.00 | 155,731 |
| 14 Jun 19 |
288.00000 +11.50 |
288.00 | 282.50 | 287.00 | 339,698 |
| 13 Jun 19 |
276.50000 -15.50 |
293.70 | 274.00 | 290.50 | 95,854 |
| 12 Jun 19 |
292.00000 +0.00 |
294.00 | 289.69 | 293.50 | 19,745 |
| 11 Jun 19 |
292.00000 -3.00 |
295.00 | 287.00 | 291.50 | 24,764 |
| 10 Jun 19 |
295.00000 +1.00 |
295.75 | 293.00 | 294.00 | 46,866 |
| 07 Jun 19 |
294.00000 +7.50 |
294.00 | 287.00 | 290.00 | 85,876 |
| 06 Jun 19 |
286.50000 +3.00 |
293.67 | 285.00 | 285.00 | 37,852 |
| 05 Jun 19 |
283.50000 -10.00 |
296.90 | 283.50 | 291.00 | 126,632 |
| 04 Jun 19 |
293.50000 -8.50 |
304.00 | 293.50 | 295.50 | 21,098 |
| 03 Jun 19 |
302.00000 -2.00 |
309.50 | 300.00 | 300.00 | 101,826 |
| 31 May 19 |
304.00000 +4.50 |
305.00 | 295.50 | 296.50 | 49,186 |
| 30 May 19 |
299.50000 -0.50 |
304.72 | 296.52 | 299.50 | 218,584 |
| 29 May 19 |
300.00000 +1.00 |
302.00 | 295.00 | 298.50 | 40,140 |
| 28 May 19 |
299.00000 -0.50 |
299.50 | 293.34 | 294.50 | 68,136 |
| 24 May 19 |
299.50000 -0.50 |
299.83 | 290.00 | 298.00 | 34,175 |
| 23 May 19 |
300.00000 +8.00 |
300.00 | 290.50 | 290.50 | 30,025 |
| 22 May 19 |
292.00000 +1.50 |
293.50 | 285.00 | 285.00 | 327,465 |
| 21 May 19 |
290.50000 +0.50 |
295.00 | 285.00 | 290.00 | 252,885 |
| 20 May 19 |
290.00000 -2.00 |
295.50 | 290.00 | 295.50 | 33,870 |
| 17 May 19 |
292.00000 +0.00 |
300.00 | 292.00 | 292.00 | 35,089 |
| 16 May 19 |
292.00000 -8.00 |
294.60 | 292.00 | 292.50 | 9,703 |
| 15 May 19 |
300.00000 +5.00 |
300.00 | 292.50 | 296.50 | 22,861 |
| 14 May 19 |
295.00000 -5.50 |
302.50 | 295.00 | 302.50 | 16,712 |
| 13 May 19 |
300.50000 -3.50 |
307.00 | 300.00 | 307.00 | 28,478 |
| 10 May 19 |
304.00000 +0.50 |
304.00 | 299.90 | 303.00 | 17,401 |
| 09 May 19 |
303.50000 -10.00 |
314.00 | 303.50 | 314.00 | 142,521 |
| 08 May 19 |
313.50000 +6.00 |
313.50 | 306.00 | 306.00 | 71,610 |
| 07 May 19 |
307.50000 -3.50 |
309.50 | 303.50 | 305.00 | 58,153 |
| 03 May 19 |
311.00000 +4.00 |
314.00 | 302.75 | 306.50 | 119,411 |
| 02 May 19 |
307.00000 +3.00 |
307.50 | 303.50 | 303.50 | 37,392 |
| 01 May 19 |
304.00000 +2.00 |
307.00 | 302.50 | 304.50 | 76,826 |
| 30 Apr 19 |
302.00000 +10.00 |
303.50 | 296.25 | 296.50 | 99,854 |
| 29 Apr 19 |
292.00000 +4.00 |
296.50 | 288.00 | 288.00 | 27,268 |
| 26 Apr 19 |
288.00000 -14.00 |
303.50 | 288.00 | 298.00 | 156,333 |
| 25 Apr 19 |
302.00000 -8.50 |
305.00 | 299.85 | 301.00 | 63,086 |
| 24 Apr 19 |
310.50000 +3.50 |
311.50 | 302.00 | 306.00 | 70,020 |
| 23 Apr 19 |
307.00000 -2.00 |
313.00 | 306.34 | 313.00 | 39,825 |
| 18 Apr 19 |
309.00000 +0.50 |
312.51 | 297.83 | 302.50 | 69,069 |
| 17 Apr 19 |
308.50000 +7.00 |
311.50 | 300.00 | 300.00 | 75,669 |
| 16 Apr 19 |
301.50000 +6.50 |
301.50 | 292.00 | 294.50 | 63,953 |
| 15 Apr 19 |
295.00000 +4.50 |
298.50 | 290.50 | 291.00 | 638,344 |
| 12 Apr 19 |
290.50000 +4.50 |
295.00 | 285.00 | 285.00 | 50,772 |
| 11 Apr 19 |
286.00000 +3.00 |
290.00 | 282.50 | 290.00 | 31,955 |
| 10 Apr 19 |
283.00000 -5.00 |
289.25 | 282.50 | 286.50 | 22,683 |
| 09 Apr 19 |
288.00000 +2.00 |
288.09 | 286.00 | 286.00 | 52,949 |
| 08 Apr 19 |
286.00000 -0.50 |
291.50 | 286.00 | 286.50 | 80,754 |
| 05 Apr 19 |
286.50000 -6.50 |
298.89 | 285.77 | 293.00 | 80,310 |
| 04 Apr 19 |
293.00000 -6.50 |
299.00 | 292.00 | 295.00 | 84,531 |
| 03 Apr 19 |
299.50000 +16.50 |
299.50 | 282.00 | 282.50 | 115,920 |
| 02 Apr 19 |
283.00000 +4.50 |
285.00 | 274.00 | 278.00 | 66,672 |
| 01 Apr 19 |
278.50000 +9.50 |
279.50 | 268.44 | 274.00 | 164,986 |
| 29 Mar 19 |
269.00000 -4.00 |
272.00 | 269.00 | 271.50 | 102,984 |
| 28 Mar 19 |
273.00000 +3.50 |
275.18 | 268.50 | 268.50 | 275,702 |
| 27 Mar 19 |
269.50000 -1.00 |
275.90 | 268.50 | 268.50 | 54,053 |
| 26 Mar 19 |
270.50000 -3.50 |
275.00 | 269.00 | 274.00 | 85,038 |
| 25 Mar 19 |
274.00000 -6.00 |
282.20 | 273.50 | 278.00 | 102,071 |
| 22 Mar 19 |
280.00000 +12.00 |
291.00 | 270.28 | 271.00 | 124,012 |
| 21 Mar 19 |
268.00000 -24.50 |
290.00 | 267.50 | 289.00 | 588,769 |
| 20 Mar 19 |
292.50000 +5.50 |
292.50 | 285.00 | 285.00 | 57,042 |
| 19 Mar 19 |
287.00000 +0.00 |
293.00 | 285.68 | 289.00 | 70,902 |
| 18 Mar 19 |
287.00000 -7.00 |
300.00 | 285.00 | 300.00 | 98,534 |
| 15 Mar 19 |
294.00000 +2.00 |
301.50 | 290.50 | 295.00 | 199,001 |
| 14 Mar 19 |
292.00000 -4.00 |
302.00 | 288.00 | 302.00 | 183,170 |
| 13 Mar 19 |
296.00000 -3.00 |
306.50 | 291.00 | 306.50 | 213,112 |
| 12 Mar 19 |
299.00000 +3.00 |
302.00 | 295.00 | 296.00 | 980,921 |
| 11 Mar 19 |
296.00000 -4.50 |
315.50 | 293.55 | 315.50 | 128,084 |
| 08 Mar 19 |
300.50000 -4.50 |
316.00 | 300.50 | 316.00 | 105,074 |
| 07 Mar 19 |
305.00000 -3.00 |
321.00 | 305.00 | 321.00 | 21,035 |
| 06 Mar 19 |
308.00000 -5.50 |
321.00 | 308.00 | 321.00 | 310,804 |
| 05 Mar 19 |
313.50000 +2.50 |
321.00 | 312.56 | 321.00 | 46,349 |
| 04 Mar 19 |
311.00000 -2.00 |
321.00 | 311.00 | 321.00 | 54,710 |
| 01 Mar 19 |
313.00000 -4.00 |
321.00 | 313.00 | 321.00 | 102,108 |
| 28 Feb 19 |
317.00000 -0.50 |
319.50 | 312.02 | 317.50 | 131,139 |
| 27 Feb 19 |
317.50000 +2.50 |
317.50 | 310.00 | 310.00 | 68,223 |
| 26 Feb 19 |
315.00000 +0.00 |
316.50 | 307.00 | 307.00 | 83,497 |
| 25 Feb 19 |
315.00000 +11.00 |
315.00 | 299.50 | 307.00 | 50,254 |
| 22 Feb 19 |
304.00000 +0.00 |
305.00 | 294.00 | 300.50 | 166,894 |
| 21 Feb 19 |
304.00000 +3.00 |
313.00 | 300.50 | 313.00 | 33,049 |
| 20 Feb 19 |
301.00000 -4.00 |
313.00 | 300.08 | 313.00 | 41,498 |
| 19 Feb 19 |
305.00000 -1.50 |
309.00 | 300.50 | 306.50 | 130,733 |
| 18 Feb 19 |
306.50000 +0.50 |
311.00 | 300.50 | 300.50 | 101,014 |
| 15 Feb 19 |
306.00000 -5.00 |
313.00 | 303.00 | 313.00 | 100,192 |
| 14 Feb 19 |
311.00000 +10.00 |
313.00 | 301.00 | 306.00 | 49,413 |
| 13 Feb 19 |
301.00000 -3.50 |
307.00 | 300.00 | 300.00 | 224,325 |
| 12 Feb 19 |
304.50000 +6.00 |
306.00 | 298.75 | 302.00 | 130,797 |
| 11 Feb 19 |
298.50000 +5.50 |
305.00 | 289.00 | 289.00 | 98,284 |
| 08 Feb 19 |
293.00000 +14.00 |
295.00 | 277.00 | 277.00 | 444,431 |
| 07 Feb 19 |
279.00000 -1.50 |
282.00 | 275.00 | 275.00 | 1,261,009 |
| 06 Feb 19 |
280.50000 +3.00 |
283.67 | 277.55 | 278.50 | 355,731 |
| 05 Feb 19 |
277.50000 -2.00 |
290.00 | 274.00 | 280.00 | 512,502 |
| 04 Feb 19 |
279.50000 +0.00 |
280.00 | 269.00 | 269.00 | 206,068 |
| 01 Feb 19 |
279.50000 +5.50 |
280.00 | 274.00 | 280.00 | 45,293 |
| 31 Jan 19 |
274.00000 -6.00 |
280.00 | 270.50 | 279.00 | 55,335 |
| 30 Jan 19 |
280.00000 +6.00 |
280.00 | 272.50 | 272.50 | 54,510 |
| 29 Jan 19 |
274.00000 -1.50 |
280.50 | 266.00 | 274.50 | 307,475 |
| 28 Jan 19 |
275.50000 +3.00 |
286.00 | 272.00 | 278.00 | 1,286,426 |
| 25 Jan 19 |
272.50000 +6.00 |
276.50 | 265.00 | 265.00 | 45,666 |
| 24 Jan 19 |
266.50000 -2.50 |
273.00 | 265.50 | 273.00 | 23,312 |
| 23 Jan 19 |
269.00000 +3.00 |
270.00 | 265.00 | 265.00 | 17,790 |
| 22 Jan 19 |
266.00000 +5.50 |
270.00 | 260.94 | 262.00 | 31,944 |
| 21 Jan 19 |
260.50000 +6.50 |
263.50 | 257.50 | 260.50 | 69,734 |
| 18 Jan 19 |
254.00000 +3.50 |
260.00 | 249.00 | 249.00 | 128,516 |
| 17 Jan 19 |
250.50000 -9.50 |
269.50 | 250.00 | 269.50 | 99,456 |
| 16 Jan 19 |
260.00000 -19.00 |
275.00 | 260.00 | 267.00 | 48,404 |
| 15 Jan 19 |
279.00000 +3.50 |
279.44 | 267.00 | 267.00 | 29,616 |
| 14 Jan 19 |
275.50000 +4.50 |
278.50 | 267.00 | 267.00 | 26,445 |
| 11 Jan 19 |
271.00000 -9.00 |
282.00 | 269.00 | 271.50 | 66,297 |
| 10 Jan 19 |
280.00000 +2.50 |
283.94 | 278.00 | 278.00 | 188,811 |
| 09 Jan 19 |
277.50000 +8.00 |
279.50 | 262.00 | 262.00 | 76,129 |
| 08 Jan 19 |
269.50000 +6.50 |
269.50 | 260.00 | 260.00 | 51,846 |
| 07 Jan 19 |
263.00000 +1.00 |
265.00 | 255.00 | 262.00 | 91,763 |
| 04 Jan 19 |
262.00000 +0.00 |
268.00 | 260.41 | 268.00 | 51,585 |
| 03 Jan 19 |
262.00000 -10.00 |
264.50 | 255.00 | 258.50 | 151,467 |
| 02 Jan 19 |
272.00000 -14.50 |
285.50 | 268.50 | 277.00 | 60,620 |
| 31 Dec 18 |
286.50000 +6.50 |
286.50 | 274.00 | 280.00 | 49,866 |
| 28 Dec 18 |
280.00000 +30.50 |
282.50 | 245.00 | 251.00 | 111,808 |
| 27 Dec 18 |
249.50000 -21.00 |
274.94 | 247.50 | 264.50 | 86,381 |
| 24 Dec 18 |
270.50000 +3.00 |
273.00 | 267.50 | 267.50 | 51,158 |
| 21 Dec 18 |
267.50000 -9.00 |
280.94 | 265.50 | 276.00 | 75,398 |
| 20 Dec 18 |
276.50000 -3.50 |
282.00 | 276.50 | 282.00 | 21,232 |
| 19 Dec 18 |
280.00000 +7.00 |
282.00 | 275.50 | 277.00 | 16,431 |
| 18 Dec 18 |
273.00000 -5.50 |
283.50 | 270.50 | 283.50 | 41,726 |
| 17 Dec 18 |
278.50000 +8.50 |
282.50 | 275.50 | 276.00 | 283,547 |
| 14 Dec 18 |
270.00000 +10.00 |
278.84 | 264.50 | 271.00 | 305,685 |
| 13 Dec 18 |
260.00000 +0.00 |
268.00 | 258.00 | 263.00 | 95,023 |
| 12 Dec 18 |
260.00000 -12.50 |
268.00 | 252.19 | 260.50 | 324,440 |
| 11 Dec 18 |
272.50000 -16.50 |
282.07 | 272.50 | 277.50 | 190,701 |
| 10 Dec 18 |
289.00000 +13.50 |
291.44 | 279.06 | 285.50 | 46,559 |
| 07 Dec 18 |
275.50000 -3.50 |
285.00 | 271.00 | 284.00 | 235,094 |
| 06 Dec 18 |
279.00000 -1.00 |
285.00 | 279.00 | 281.50 | 507,140 |
| 05 Dec 18 |
280.00000 -9.50 |
288.50 | 280.00 | 288.00 | 11,679 |
| 04 Dec 18 |
289.50000 +3.50 |
292.00 | 287.50 | 291.00 | 29,371 |
| 03 Dec 18 |
286.00000 -0.50 |
292.00 | 283.50 | 292.00 | 45,540 |
| 30 Nov 18 |
286.50000 +2.50 |
286.50 | 279.00 | 285.50 | 51,392 |
| 29 Nov 18 |
284.00000 -3.00 |
289.00 | 279.00 | 285.00 | 62,204 |
| 28 Nov 18 |
287.00000 +4.00 |
300.50 | 285.50 | 296.00 | 93,328 |
| 27 Nov 18 |
283.00000 -3.50 |
295.50 | 283.00 | 285.50 | 50,282 |
| 26 Nov 18 |
286.50000 +1.00 |
293.50 | 285.50 | 286.50 | 183,000 |
| 23 Nov 18 |
285.50000 +0.00 |
287.00 | 280.50 | 283.50 | 76,584 |
| 22 Nov 18 |
285.50000 +3.00 |
285.50 | 280.50 | 280.50 | 48,118 |
| 21 Nov 18 |
282.50000 +2.50 |
287.00 | 272.00 | 272.00 | 189,173 |
| 20 Nov 18 |
280.00000 +2.50 |
282.00 | 272.50 | 276.00 | 72,797 |
| 19 Nov 18 |
277.50000 +1.00 |
282.00 | 271.00 | 271.00 | 29,306 |
| 16 Nov 18 |
276.50000 -13.50 |
282.37 | 271.00 | 277.50 | 1,935,853 |
| 15 Nov 18 |
290.00000 +4.50 |
290.00 | 278.00 | 287.00 | 31,367 |
| 14 Nov 18 |
285.50000 +1.50 |
293.00 | 280.00 | 293.00 | 114,435 |
| 13 Nov 18 |
284.00000 -13.00 |
298.50 | 284.00 | 298.50 | 141,638 |
| 12 Nov 18 |
297.00000 -2.00 |
301.00 | 296.33 | 301.00 | 61,001 |
| 09 Nov 18 |
299.00000 -4.00 |
309.00 | 299.00 | 302.50 | 50,521 |
| 08 Nov 18 |
303.00000 +1.00 |
305.00 | 302.00 | 303.00 | 188,873 |
| 07 Nov 18 |
302.00000 +2.50 |
309.00 | 300.00 | 309.00 | 482,355 |
| 06 Nov 18 |
299.50000 +0.00 |
309.00 | 299.50 | 309.00 | 907,010 |
| 05 Nov 18 |
299.50000 +0.50 |
305.50 | 296.50 | 298.50 | 183,292 |
| 02 Nov 18 |
299.00000 -0.50 |
306.50 | 298.50 | 301.00 | 511,782 |
| 01 Nov 18 |
299.50000 -7.00 |
306.90 | 298.00 | 304.00 | 547,290 |
| 31 Oct 18 |
306.50000 -3.00 |
312.50 | 306.00 | 312.00 | 86,983 |
| 30 Oct 18 |
309.50000 +1.00 |
315.00 | 305.89 | 315.00 | 107,358 |
| 29 Oct 18 |
308.50000 -4.50 |
319.07 | 308.50 | 309.00 | 58,548 |
| 26 Oct 18 |
313.00000 -7.00 |
323.00 | 313.00 | 320.00 | 279,613 |
| 25 Oct 18 |
320.00000 -1.00 |
327.48 | 317.00 | 317.00 | 20,104 |
| 24 Oct 18 |
321.00000 -1.00 |
329.50 | 321.00 | 329.50 | 382,356 |
| 23 Oct 18 |
322.00000 -6.50 |
326.50 | 321.50 | 325.00 | 123,464 |
| 22 Oct 18 |
328.50000 -9.00 |
338.00 | 325.00 | 338.00 | 150,842 |
| 19 Oct 18 |
337.50000 +7.50 |
338.00 | 330.85 | 331.00 | 172,333 |
| 18 Oct 18 |
330.00000 +3.00 |
331.00 | 328.50 | 328.50 | 89,745 |
| 17 Oct 18 |
327.00000 -15.00 |
343.00 | 326.25 | 342.00 | 88,524 |
| 16 Oct 18 |
342.00000 -4.00 |
347.00 | 342.00 | 345.00 | 42,953 |
| 15 Oct 18 |
346.00000 -4.00 |
352.00 | 337.18 | 350.00 | 129,821 |
| 12 Oct 18 |
350.00000 -7.50 |
360.37 | 350.00 | 355.00 | 101,009 |
| 11 Oct 18 |
357.50000 -11.00 |
370.02 | 354.50 | 364.00 | 155,272 |
| 10 Oct 18 |
368.50000 -3.50 |
373.00 | 362.50 | 373.00 | 391,046 |
| 09 Oct 18 |
372.00000 -3.00 |
383.00 | 367.00 | 383.00 | 162,933 |
| 08 Oct 18 |
375.00000 -6.50 |
393.50 | 373.00 | 393.50 | 88,931 |
| 05 Oct 18 |
381.50000 -1.50 |
386.75 | 380.50 | 385.50 | 56,021 |
| 04 Oct 18 |
383.00000 -2.00 |
392.44 | 381.00 | 388.50 | 224,995 |
| 03 Oct 18 |
385.00000 +0.00 |
392.01 | 383.50 | 387.00 | 133,950 |
| 02 Oct 18 |
385.00000 +6.00 |
389.50 | 380.00 | 383.00 | 100,326 |
| 01 Oct 18 |
379.00000 +2.00 |
381.58 | 376.47 | 380.00 | 54,334 |
| 28 Sep 18 |
377.00000 +5.50 |
383.00 | 370.50 | 375.50 | 85,842 |
| 27 Sep 18 |
371.50000 +2.50 |
377.00 | 370.50 | 372.50 | 31,658 |
| 26 Sep 18 |
369.00000 -1.50 |
379.00 | 366.00 | 372.50 | 68,484 |
| 25 Sep 18 |
370.50000 -0.50 |
381.50 | 370.00 | 373.50 | 129,199 |
| 24 Sep 18 |
371.00000 +1.00 |
381.00 | 370.00 | 376.50 | 117,939 |
| 21 Sep 18 |
370.00000 -12.00 |
383.50 | 367.00 | 383.50 | 499,330 |
| 20 Sep 18 |
382.00000 +7.00 |
382.00 | 368.20 | 378.00 | 201,613 |
| 19 Sep 18 |
375.00000 -1.50 |
379.50 | 374.00 | 379.50 | 260,980 |
| 18 Sep 18 |
376.50000 +1.00 |
379.50 | 375.00 | 377.50 | 315,147 |
| 17 Sep 18 |
375.50000 +7.50 |
377.50 | 366.91 | 369.00 | 229,490 |
| 14 Sep 18 |
368.00000 +23.00 |
369.00 | 348.00 | 348.00 | 392,473 |
| 13 Sep 18 |
345.00000 +1.00 |
347.32 | 344.42 | 345.50 | 253,034 |
| 12 Sep 18 |
344.00000 +3.00 |
348.00 | 338.00 | 338.00 | 62,090 |
| 11 Sep 18 |
341.00000 +1.50 |
345.32 | 338.00 | 339.00 | 69,424 |
| 10 Sep 18 |
339.50000 -17.50 |
358.50 | 339.00 | 358.50 | 103,323 |
| 07 Sep 18 |
357.00000 +10.50 |
357.00 | 345.21 | 346.00 | 64,461 |
| 06 Sep 18 |
346.50000 -9.50 |
352.00 | 346.50 | 349.00 | 51,737 |
| 05 Sep 18 |
356.00000 +9.00 |
356.00 | 346.00 | 346.00 | 43,263 |
| 04 Sep 18 |
347.00000 -2.00 |
352.00 | 347.00 | 351.00 | 175,880 |
| 03 Sep 18 |
349.00000 -3.50 |
353.00 | 349.00 | 353.00 | 26,978 |
| 31 Aug 18 |
352.50000 -1.50 |
357.00 | 350.00 | 354.50 | 198,089 |
| 30 Aug 18 |
354.00000 -2.00 |
358.26 | 353.00 | 358.00 | 24,991 |
| 29 Aug 18 |
356.00000 +6.00 |
357.72 | 350.00 | 350.00 | 28,210 |
| 28 Aug 18 |
350.00000 +0.00 |
359.00 | 350.00 | 352.00 | 40,954 |
| 24 Aug 18 |
350.00000 -7.00 |
359.00 | 349.00 | 359.00 | 63,039 |
| 23 Aug 18 |
357.00000 +0.50 |
357.00 | 354.00 | 355.00 | 47,178 |
| 22 Aug 18 |
356.50000 +0.50 |
357.15 | 353.00 | 353.00 | 27,346 |
| 21 Aug 18 |
356.00000 +8.50 |
360.00 | 347.50 | 347.50 | 122,752 |
| 20 Aug 18 |
347.50000 +1.50 |
347.50 | 341.40 | 345.00 | 109,350 |
| 17 Aug 18 |
346.00000 +1.50 |
346.50 | 340.00 | 340.00 | 38,465 |
| 16 Aug 18 |
344.50000 -7.00 |
351.50 | 340.50 | 345.50 | 96,730 |
| 15 Aug 18 |
351.50000 +0.50 |
353.00 | 348.15 | 351.00 | 46,217 |
| 14 Aug 18 |
351.00000 +1.50 |
353.50 | 348.00 | 350.00 | 71,544 |
| 13 Aug 18 |
349.50000 -0.50 |
353.75 | 345.50 | 345.50 | 77,914 |
| 10 Aug 18 |
350.00000 +5.00 |
354.50 | 345.50 | 352.50 | 82,973 |
| 09 Aug 18 |
345.00000 +3.00 |
348.50 | 341.00 | 341.50 | 69,310 |
| 08 Aug 18 |
342.00000 +2.00 |
346.00 | 338.00 | 346.00 | 64,375 |
| 07 Aug 18 |
340.00000 +1.00 |
343.00 | 336.00 | 339.50 | 120,801 |
| 06 Aug 18 |
339.00000 -2.50 |
344.00 | 335.00 | 335.00 | 46,965 |
| 03 Aug 18 |
341.50000 +1.50 |
342.50 | 336.50 | 339.00 | 30,880 |
| 02 Aug 18 |
340.00000 -2.00 |
342.50 | 336.00 | 339.00 | 134,459 |
| 01 Aug 18 |
342.00000 +5.00 |
350.00 | 337.50 | 339.00 | 1,165,593 |
| 31 Jul 18 |
337.00000 -8.50 |
347.00 | 336.00 | 347.00 | 134,526 |
| 30 Jul 18 |
345.50000 +1.00 |
346.50 | 343.75 | 345.50 | 469,128 |
| 27 Jul 18 |
344.50000 +0.50 |
350.40 | 342.50 | 348.00 | 50,907 |
| 26 Jul 18 |
344.00000 -2.00 |
346.00 | 343.00 | 345.50 | 108,040 |
| 25 Jul 18 |
346.00000 -4.00 |
352.50 | 345.00 | 346.50 | 99,527 |
| 24 Jul 18 |
350.00000 -1.50 |
353.00 | 348.00 | 350.00 | 89,911 |
| 23 Jul 18 |
351.50000 +4.00 |
353.50 | 345.80 | 348.00 | 219,006 |
| 20 Jul 18 |
347.50000 +1.50 |
353.06 | 343.50 | 349.00 | 95,636 |
| 19 Jul 18 |
346.00000 -1.00 |
353.50 | 343.00 | 343.00 | 51,248 |
| 18 Jul 18 |
347.00000 +0.00 |
350.00 | 346.00 | 349.50 | 38,407 |
| 17 Jul 18 |
347.00000 -6.00 |
351.50 | 346.00 | 350.00 | 57,082 |
| 16 Jul 18 |
353.00000 +2.50 |
358.00 | 350.00 | 358.00 | 92,532 |
| 13 Jul 18 |
350.50000 -5.00 |
361.00 | 350.50 | 359.50 | 78,231 |
| 12 Jul 18 |
355.50000 +0.50 |
361.00 | 353.50 | 361.00 | 33,715 |
| 11 Jul 18 |
355.00000 -4.00 |
361.00 | 355.00 | 355.50 | 31,165 |
| 10 Jul 18 |
359.00000 +2.50 |
361.50 | 357.00 | 359.50 | 129,675 |
| 09 Jul 18 |
356.50000 -5.00 |
362.44 | 356.00 | 356.00 | 40,738 |
| 06 Jul 18 |
361.50000 +0.00 |
367.38 | 359.50 | 367.00 | 99,633 |
| 05 Jul 18 |
361.50000 -2.50 |
367.00 | 359.50 | 359.50 | 26,304 |
| 04 Jul 18 |
364.00000 +2.00 |
364.50 | 359.50 | 359.50 | 13,573 |
| 03 Jul 18 |
362.00000 -2.00 |
370.00 | 360.62 | 370.00 | 66,442 |
| 02 Jul 18 |
364.00000 -1.00 |
367.00 | 363.00 | 366.00 | 49,644 |
| 29 Jun 18 |
365.00000 +0.00 |
370.02 | 364.50 | 364.50 | 50,488 |
| 28 Jun 18 |
365.00000 +2.00 |
368.50 | 362.50 | 365.00 | 55,096 |
| 27 Jun 18 |
363.00000 -7.00 |
371.00 | 362.00 | 370.00 | 56,811 |
| 26 Jun 18 |
370.00000 +6.50 |
370.00 | 362.00 | 367.50 | 83,098 |
| 25 Jun 18 |
363.50000 -9.00 |
373.00 | 362.00 | 373.00 | 727,701 |
| 22 Jun 18 |
372.50000 +17.50 |
372.50 | 346.88 | 359.00 | 188,407 |
| 21 Jun 18 |
355.00000 +1.50 |
359.58 | 351.02 | 351.50 | 165,575 |
| 20 Jun 18 |
353.50000 +13.50 |
353.50 | 340.00 | 340.00 | 347,439 |
| 19 Jun 18 |
340.00000 -2.00 |
344.50 | 340.00 | 342.50 | 91,894 |
| 18 Jun 18 |
342.00000 +5.00 |
343.63 | 340.00 | 341.00 | 29,739 |
| 15 Jun 18 |
337.00000 +7.00 |
346.00 | 333.75 | 339.50 | 217,597 |
| 14 Jun 18 |
330.00000 -1.50 |
340.00 | 327.00 | 340.00 | 46,747 |
| 13 Jun 18 |
331.50000 -4.00 |
339.50 | 330.50 | 339.50 | 62,141 |
| 12 Jun 18 |
335.50000 +3.50 |
339.50 | 332.00 | 334.50 | 106,669 |
| 11 Jun 18 |
332.00000 +2.50 |
335.00 | 331.50 | 333.50 | 30,113 |
| 08 Jun 18 |
329.50000 +0.00 |
335.00 | 321.88 | 329.00 | 103,205 |
| 07 Jun 18 |
329.50000 +9.50 |
329.50 | 321.50 | 328.00 | 40,908 |
| 06 Jun 18 |
320.00000 +3.50 |
323.00 | 319.00 | 319.00 | 83,316 |
| 05 Jun 18 |
316.50000 +0.00 |
320.50 | 315.00 | 315.50 | 165,158 |
| 04 Jun 18 |
316.50000 -3.50 |
324.00 | 316.50 | 323.50 | 54,020 |
| 01 Jun 18 |
320.00000 -1.00 |
331.17 | 318.00 | 320.00 | 40,512 |
| 31 May 18 |
321.00000 +1.00 |
326.00 | 320.00 | 320.00 | 30,298 |
| 30 May 18 |
320.00000 -11.00 |
332.50 | 320.00 | 331.00 | 39,983 |
| 29 May 18 |
331.00000 +0.00 |
333.00 | 331.00 | 331.00 | 13,865 |
| 25 May 18 |
331.00000 -0.50 |
334.24 | 329.00 | 330.50 | 31,356 |
| 24 May 18 |
331.50000 +1.00 |
334.50 | 329.50 | 329.50 | 90,457 |
| 23 May 18 |
330.50000 +1.50 |
332.50 | 329.50 | 331.50 | 62,748 |
| 22 May 18 |
329.00000 -4.00 |
334.50 | 329.00 | 331.50 | 168,970 |
| 21 May 18 |
333.00000 +0.50 |
334.61 | 332.00 | 333.50 | 14,820 |
| 18 May 18 |
332.50000 +2.50 |
334.30 | 329.00 | 331.50 | 192,222 |
| 17 May 18 |
330.00000 -4.00 |
333.00 | 328.50 | 328.50 | 27,193 |
| 16 May 18 |
334.00000 +2.00 |
334.50 | 324.00 | 329.00 | 182,918 |
| 15 May 18 |
332.00000 -1.50 |
333.13 | 330.00 | 331.50 | 33,516 |
| 14 May 18 |
333.50000 +1.50 |
335.00 | 328.00 | 334.50 | 39,904 |
| 11 May 18 |
332.00000 -3.00 |
335.00 | 328.00 | 335.00 | 86,349 |
| 10 May 18 |
335.00000 +5.00 |
335.00 | 326.00 | 330.00 | 36,699 |
| 09 May 18 |
330.00000 +1.00 |
330.00 | 325.00 | 328.00 | 247,702 |
| 08 May 18 |
329.00000 +5.00 |
330.00 | 320.01 | 329.00 | 76,110 |
| 04 May 18 |
324.00000 +0.50 |
325.63 | 321.25 | 325.00 | 109,290 |
| 03 May 18 |
323.50000 +6.50 |
325.00 | 317.00 | 317.00 | 111,622 |
| 02 May 18 |
317.00000 -11.00 |
328.50 | 316.50 | 327.50 | 191,047 |
| 01 May 18 |
328.00000 +4.50 |
331.00 | 324.00 | 324.00 | 91,216 |
| 30 Apr 18 |
323.50000 +2.50 |
328.00 | 319.00 | 328.00 | 62,611 |
| 27 Apr 18 |
321.00000 +1.00 |
328.99 | 318.00 | 319.00 | 105,984 |
| 26 Apr 18 |
320.00000 -7.00 |
328.00 | 320.00 | 322.00 | 87,025 |
| 25 Apr 18 |
327.00000 +0.00 |
328.50 | 323.50 | 327.00 | 234,452 |
| 24 Apr 18 |
327.00000 -1.50 |
330.00 | 327.00 | 329.50 | 72,280 |
| 23 Apr 18 |
328.50000 -1.00 |
332.50 | 327.00 | 330.50 | 84,890 |
| 20 Apr 18 |
329.50000 -3.00 |
339.50 | 329.50 | 339.50 | 112,857 |
| 19 Apr 18 |
332.50000 +0.00 |
337.00 | 331.00 | 333.50 | 384,571 |
| 18 Apr 18 |
332.50000 +1.50 |
338.50 | 331.00 | 338.50 | 50,672 |
| 17 Apr 18 |
331.00000 -3.50 |
340.00 | 331.00 | 339.50 | 112,703 |
| 16 Apr 18 |
334.50000 +2.50 |
345.00 | 334.50 | 341.00 | 235,145 |
| 13 Apr 18 |
332.00000 -11.00 |
346.00 | 332.00 | 346.00 | 139,287 |
| 12 Apr 18 |
343.00000 -3.50 |
345.50 | 343.00 | 345.50 | 42,354 |
| 11 Apr 18 |
346.50000 +5.50 |
346.50 | 339.50 | 346.00 | 68,979 |
| 10 Apr 18 |
341.00000 +3.50 |
344.50 | 339.00 | 343.50 | 88,664 |
| 09 Apr 18 |
337.50000 +2.50 |
341.50 | 329.50 | 329.50 | 195,395 |
| 06 Apr 18 |
335.00000 +2.00 |
338.00 | 330.64 | 335.50 | 75,300 |
| 05 Apr 18 |
333.00000 +3.00 |
337.00 | 323.75 | 333.00 | 122,776 |
| 04 Apr 18 |
330.00000 -2.00 |
331.50 | 324.37 | 331.50 | 62,090 |
| 03 Apr 18 |
332.00000 +9.00 |
332.00 | 322.50 | 325.00 | 249,545 |
| 29 Mar 18 |
323.00000 -11.50 |
340.00 | 323.00 | 333.00 | 109,434 |
| 28 Mar 18 |
334.50000 -0.50 |
340.00 | 333.50 | 340.00 | 66,133 |
| 27 Mar 18 |
335.00000 +4.50 |
337.85 | 330.57 | 332.50 | 127,187 |
| 26 Mar 18 |
330.50000 -10.00 |
345.00 | 330.00 | 345.00 | 135,972 |
| 23 Mar 18 |
340.50000 -1.00 |
343.50 | 338.50 | 339.00 | 90,454 |
| 22 Mar 18 |
341.50000 -3.50 |
350.00 | 340.50 | 350.00 | 236,994 |
| 21 Mar 18 |
345.00000 -0.50 |
350.00 | 341.00 | 350.00 | 107,224 |
| 20 Mar 18 |
345.50000 +0.00 |
350.00 | 341.00 | 350.00 | 46,554 |
| 19 Mar 18 |
345.50000 -1.50 |
358.00 | 343.50 | 358.00 | 52,430 |
| 16 Mar 18 |
347.00000 -3.00 |
353.00 | 347.00 | 353.00 | 147,552 |
| 15 Mar 18 |
350.00000 +0.00 |
354.40 | 348.50 | 350.00 | 199,770 |
| 14 Mar 18 |
350.00000 +2.00 |
353.00 | 348.00 | 350.00 | 212,219 |
| 13 Mar 18 |
348.00000 -2.00 |
349.00 | 345.00 | 346.50 | 289,753 |
| 12 Mar 18 |
350.00000 +5.00 |
350.00 | 337.50 | 337.50 | 118,782 |
| 09 Mar 18 |
345.00000 +1.00 |
348.50 | 341.00 | 348.50 | 62,687 |
| 08 Mar 18 |
344.00000 +1.00 |
349.31 | 336.50 | 341.50 | 204,815 |
| 07 Mar 18 |
343.00000 +0.50 |
350.50 | 341.00 | 347.00 | 50,018 |
| 06 Mar 18 |
342.50000 -4.50 |
354.50 | 338.00 | 354.50 | 55,008 |
| 05 Mar 18 |
347.00000 -4.00 |
357.90 | 343.50 | 349.50 | 47,026 |
| 02 Mar 18 |
351.00000 -2.50 |
359.50 | 346.93 | 355.50 | 138,091 |
| 01 Mar 18 |
353.50000 +8.00 |
353.50 | 343.50 | 345.00 | 50,065 |
| 28 Feb 18 |
345.50000 +6.50 |
349.50 | 341.96 | 344.00 | 88,758 |
| 27 Feb 18 |
339.00000 -7.00 |
351.50 | 335.00 | 347.50 | 250,385 |
| 26 Feb 18 |
346.00000 -8.00 |
356.00 | 346.00 | 350.50 | 54,796 |
| 23 Feb 18 |
354.00000 -1.50 |
358.37 | 347.50 | 347.50 | 263,018 |
| 22 Feb 18 |
355.50000 -4.50 |
359.50 | 347.50 | 358.50 | 95,404 |
| 21 Feb 18 |
360.00000 +10.50 |
360.00 | 349.50 | 357.00 | 125,417 |
| 20 Feb 18 |
349.50000 -3.50 |
355.00 | 348.50 | 353.00 | 578,462 |
| 19 Feb 18 |
353.00000 -2.00 |
355.61 | 347.50 | 355.00 | 95,477 |
| 16 Feb 18 |
355.00000 +0.00 |
357.00 | 353.30 | 357.00 | 624,477 |
| 15 Feb 18 |
355.00000 +2.50 |
355.00 | 341.00 | 353.50 | 114,118 |
| 14 Feb 18 |
352.50000 +3.50 |
353.50 | 343.06 | 353.50 | 49,913 |
| 13 Feb 18 |
349.00000 +4.00 |
350.00 | 340.00 | 346.00 | 524,427 |
| 12 Feb 18 |
345.00000 -9.50 |
354.50 | 338.76 | 354.50 | 248,783 |
| 09 Feb 18 |
354.50000 +4.00 |
354.50 | 340.50 | 347.00 | 59,565 |
| 08 Feb 18 |
350.50000 -5.50 |
356.13 | 344.00 | 354.50 | 60,426 |
| 07 Feb 18 |
356.00000 +11.50 |
356.00 | 345.27 | 350.00 | 77,735 |
| 06 Feb 18 |
344.50000 -4.00 |
349.50 | 337.50 | 345.50 | 309,147 |
| 05 Feb 18 |
348.50000 -11.50 |
360.00 | 345.24 | 353.50 | 112,529 |
| 02 Feb 18 |
360.00000 +3.50 |
360.00 | 354.00 | 358.50 | 33,136 |
| 01 Feb 18 |
356.50000 +1.50 |
359.00 | 353.50 | 359.00 | 207,622 |
| 31 Jan 18 |
355.00000 -9.50 |
364.63 | 351.00 | 362.50 | 404,563 |
| 30 Jan 18 |
364.50000 -4.00 |
373.00 | 362.50 | 366.00 | 144,892 |
| 29 Jan 18 |
368.50000 -3.50 |
378.18 | 366.00 | 373.00 | 249,319 |
| 26 Jan 18 |
372.00000 -15.00 |
389.44 | 370.00 | 386.50 | 72,960 |
| 25 Jan 18 |
387.00000 +3.50 |
388.00 | 378.50 | 378.50 | 71,719 |
| 24 Jan 18 |
383.50000 -2.50 |
386.00 | 381.50 | 383.50 | 26,657 |
| 23 Jan 18 |
386.00000 +0.00 |
386.50 | 381.06 | 386.00 | 41,335 |
| 22 Jan 18 |
386.00000 +6.50 |
387.00 | 376.00 | 386.50 | 39,347 |
| 19 Jan 18 |
379.50000 +0.00 |
380.00 | 376.50 | 380.00 | 18,622 |
| 18 Jan 18 |
379.50000 -6.50 |
385.40 | 378.17 | 381.00 | 2,592,335 |
| 17 Jan 18 |
386.00000 +0.50 |
387.00 | 381.00 | 387.00 | 254,756 |
| 16 Jan 18 |
385.50000 -1.50 |
388.00 | 381.09 | 388.00 | 65,374 |
| 15 Jan 18 |
387.00000 +3.50 |
387.00 | 378.50 | 386.50 | 492,673 |
| 12 Jan 18 |
383.50000 +13.50 |
390.00 | 368.50 | 368.50 | 211,866 |
| 11 Jan 18 |
370.00000 +1.00 |
370.00 | 366.00 | 366.00 | 966,403 |
| 10 Jan 18 |
369.00000 -1.00 |
370.50 | 366.00 | 370.00 | 176,298 |
| 09 Jan 18 |
370.00000 +3.00 |
371.50 | 367.59 | 368.50 | 861,838 |
| 08 Jan 18 |
367.00000 -2.00 |
370.00 | 365.50 | 370.00 | 179,942 |
| 05 Jan 18 |
369.00000 -0.50 |
370.98 | 367.50 | 370.00 | 131,376 |
| 04 Jan 18 |
369.50000 +0.00 |
372.00 | 365.00 | 372.00 | 166,548 |
| 03 Jan 18 |
369.50000 -0.50 |
370.00 | 368.00 | 370.00 | 152,351 |
| 02 Jan 18 |
370.00000 +2.00 |
370.00 | 365.88 | 370.00 | 103,546 |
| 29 Dec 17 |
368.00000 -0.75 |
370.00 | 368.00 | 368.25 | 23,224 |
| 28 Dec 17 |
368.75000 -1.25 |
370.00 | 367.00 | 370.00 | 67,524 |
| 27 Dec 17 |
370.00000 +0.00 |
372.00 | 368.75 | 372.00 | 25,131 |
| 22 Dec 17 |
370.00000 -1.00 |
372.00 | 368.00 | 371.00 | 31,336 |
| 21 Dec 17 |
371.00000 +1.00 |
371.75 | 365.00 | 371.50 | 107,199 |
| 20 Dec 17 |
370.00000 +4.25 |
371.50 | 365.00 | 365.00 | 608,071 |
| 19 Dec 17 |
365.75000 -2.75 |
370.00 | 364.25 | 370.00 | 66,841 |
| 18 Dec 17 |
368.50000 +12.50 |
370.00 | 355.25 | 355.25 | 139,554 |
| 15 Dec 17 |
356.00000 +0.00 |
368.00 | 353.25 | 360.00 | 455,262 |
| 14 Dec 17 |
356.00000 +3.50 |
356.75 | 350.25 | 353.00 | 92,651 |
| 13 Dec 17 |
352.50000 +5.00 |
355.75 | 341.50 | 341.50 | 57,596 |
| 12 Dec 17 |
347.50000 +2.75 |
347.50 | 344.00 | 345.00 | 22,555 |
| 11 Dec 17 |
344.75000 -10.75 |
356.75 | 341.25 | 356.75 | 63,206 |
| 08 Dec 17 |
355.50000 +8.00 |
355.50 | 347.00 | 349.00 | 116,342 |
| 07 Dec 17 |
347.50000 -8.25 |
357.00 | 347.50 | 357.00 | 45,361 |
| 06 Dec 17 |
355.75000 +1.25 |
357.00 | 347.00 | 348.00 | 59,726 |
| 05 Dec 17 |
354.50000 -1.50 |
357.00 | 347.00 | 357.00 | 44,976 |
| 04 Dec 17 |
356.00000 +11.00 |
356.00 | 348.00 | 348.00 | 30,821 |
| 01 Dec 17 |
345.00000 +1.50 |
348.00 | 343.50 | 345.50 | 222,271 |
| 30 Nov 17 |
343.50000 -6.25 |
350.25 | 343.00 | 345.50 | 47,628 |
| 29 Nov 17 |
349.75000 +10.75 |
350.00 | 340.75 | 349.50 | 40,389 |
| 28 Nov 17 |
339.00000 -8.25 |
353.50 | 338.00 | 348.75 | 79,135 |
| 27 Nov 17 |
347.25000 -3.50 |
357.75 | 345.25 | 357.75 | 136,750 |
| 24 Nov 17 |
350.75000 -2.75 |
357.25 | 348.00 | 356.50 | 46,153 |
| 23 Nov 17 |
353.50000 -4.25 |
357.25 | 347.00 | 357.00 | 62,100 |
| 22 Nov 17 |
357.75000 +14.75 |
358.00 | 343.50 | 346.75 | 435,594 |
| 21 Nov 17 |
343.00000 -1.75 |
345.75 | 340.75 | 345.00 | 181,636 |
| 20 Nov 17 |
344.75000 +1.75 |
349.75 | 340.00 | 349.75 | 82,701 |
| 17 Nov 17 |
343.00000 -5.00 |
357.75 | 340.00 | 357.75 | 121,516 |
| 16 Nov 17 |
348.00000 -2.00 |
357.75 | 346.25 | 357.75 | 62,918 |
| 15 Nov 17 |
350.00000 -6.50 |
357.75 | 345.54 | 357.75 | 38,907 |
| 14 Nov 17 |
356.50000 +3.00 |
358.00 | 348.29 | 357.75 | 48,023 |
| 13 Nov 17 |
353.50000 -3.25 |
363.25 | 347.25 | 363.25 | 95,277 |
| 10 Nov 17 |
356.75000 +0.75 |
359.75 | 355.00 | 355.00 | 171,522 |
| 09 Nov 17 |
356.00000 -3.50 |
357.00 | 354.50 | 357.00 | 42,905 |
| 08 Nov 17 |
359.50000 -0.50 |
365.00 | 352.00 | 352.25 | 421,514 |
| 07 Nov 17 |
360.00000 -5.00 |
361.42 | 358.00 | 360.00 | 207,996 |
| 06 Nov 17 |
365.00000 +12.25 |
365.00 | 354.14 | 354.50 | 60,155 |
| 03 Nov 17 |
352.75000 -12.25 |
367.75 | 348.08 | 367.75 | 65,437 |
| 02 Nov 17 |
365.00000 +0.00 |
367.52 | 358.00 | 360.00 | 126,850 |
| 01 Nov 17 |
365.00000 +10.00 |
367.63 | 352.75 | 359.75 | 157,487 |
| 31 Oct 17 |
355.00000 -4.50 |
359.75 | 348.75 | 358.00 | 74,376 |
| 30 Oct 17 |
359.50000 +8.25 |
359.50 | 352.50 | 356.25 | 43,295 |
| 27 Oct 17 |
351.25000 -6.50 |
364.25 | 350.25 | 359.00 | 99,726 |
| 26 Oct 17 |
357.75000 +7.25 |
359.00 | 352.72 | 352.75 | 44,502 |
| 25 Oct 17 |
350.50000 -16.00 |
370.00 | 349.00 | 369.75 | 373,221 |
| 24 Oct 17 |
366.50000 +0.50 |
366.50 | 363.00 | 365.75 | 51,932 |
| 23 Oct 17 |
366.00000 -3.75 |
370.00 | 365.50 | 369.25 | 30,454 |
| 20 Oct 17 |
369.75000 +8.75 |
370.00 | 352.25 | 352.25 | 707,391 |
| 19 Oct 17 |
361.00000 +2.00 |
364.75 | 356.38 | 364.75 | 36,693 |
| 18 Oct 17 |
359.00000 +2.00 |
365.00 | 355.00 | 357.00 | 105,471 |
| 17 Oct 17 |
357.00000 -5.50 |
365.00 | 355.50 | 361.25 | 89,666 |
| 16 Oct 17 |
362.50000 +3.25 |
362.50 | 347.25 | 347.25 | 93,557 |
| 13 Oct 17 |
359.25000 +9.00 |
359.75 | 351.00 | 359.75 | 131,021 |
| 12 Oct 17 |
350.25000 -2.25 |
356.75 | 347.25 | 347.25 | 120,749 |
| 11 Oct 17 |
352.50000 +7.50 |
358.00 | 348.25 | 349.75 | 54,732 |
| 10 Oct 17 |
345.00000 +0.75 |
350.00 | 344.00 | 344.00 | 61,559 |
| 09 Oct 17 |
344.25000 +1.00 |
347.20 | 343.25 | 345.00 | 203,817 |
| 06 Oct 17 |
343.25000 -5.25 |
357.75 | 343.25 | 357.75 | 92,112 |
| 05 Oct 17 |
348.50000 -8.00 |
358.00 | 345.25 | 353.00 | 55,313 |
| 04 Oct 17 |
356.50000 +8.50 |
360.00 | 348.00 | 348.00 | 69,633 |
| 03 Oct 17 |
348.00000 +1.25 |
351.75 | 342.00 | 351.75 | 31,377 |
| 02 Oct 17 |
346.75000 -5.00 |
352.00 | 345.75 | 352.00 | 37,545 |
| 29 Sep 17 |
351.75000 +7.00 |
351.75 | 344.25 | 349.75 | 148,884 |
| 28 Sep 17 |
344.75000 +0.75 |
350.00 | 340.00 | 350.00 | 40,783 |
| 27 Sep 17 |
344.00000 +0.25 |
346.25 | 337.25 | 337.25 | 399,957 |
| 26 Sep 17 |
343.75000 +1.75 |
349.75 | 338.75 | 349.75 | 171,557 |
| 25 Sep 17 |
342.00000 +1.00 |
347.25 | 338.75 | 338.75 | 171,333 |
| 22 Sep 17 |
341.00000 -3.00 |
349.75 | 337.75 | 337.75 | 83,218 |
| 21 Sep 17 |
344.00000 +0.25 |
347.75 | 337.00 | 345.00 | 61,418 |
| 20 Sep 17 |
343.75000 +0.25 |
349.25 | 339.50 | 349.00 | 90,278 |
| 19 Sep 17 |
343.50000 -0.50 |
353.00 | 340.00 | 340.00 | 187,869 |
| 18 Sep 17 |
344.00000 +7.00 |
344.75 | 338.44 | 340.00 | 105,592 |
| 15 Sep 17 |
337.00000 +6.25 |
339.56 | 331.05 | 336.00 | 214,079 |
| 14 Sep 17 |
330.75000 +2.75 |
334.19 | 325.46 | 330.00 | 43,323 |
| 13 Sep 17 |
328.00000 -5.25 |
336.25 | 325.00 | 336.25 | 25,823 |
| 12 Sep 17 |
333.25000 +3.50 |
335.00 | 330.25 | 334.00 | 104,052 |
| 11 Sep 17 |
329.75000 +11.75 |
331.50 | 312.83 | 317.50 | 336,484 |
| 08 Sep 17 |
318.00000 +8.25 |
318.00 | 305.00 | 317.75 | 85,372 |
| 07 Sep 17 |
309.75000 +4.25 |
313.00 | 305.00 | 305.00 | 34,704 |
| 06 Sep 17 |
305.50000 -2.00 |
317.50 | 305.00 | 317.50 | 41,669 |
| 05 Sep 17 |
307.50000 -10.25 |
319.59 | 307.50 | 310.00 | 39,533 |
| 04 Sep 17 |
317.75000 -5.00 |
323.75 | 309.50 | 322.50 | 54,771 |
| 01 Sep 17 |
322.75000 -7.25 |
330.00 | 318.60 | 326.25 | 130,784 |
| 31 Aug 17 |
330.00000 +7.25 |
330.00 | 320.50 | 322.50 | 161,355 |
| 30 Aug 17 |
322.75000 +6.75 |
322.75 | 317.50 | 319.00 | 39,657 |
| 29 Aug 17 |
316.00000 +6.75 |
319.50 | 310.50 | 316.00 | 342,532 |
| 25 Aug 17 |
309.25000 -16.75 |
325.50 | 306.00 | 321.00 | 83,483 |
| 24 Aug 17 |
326.00000 +15.00 |
326.00 | 310.50 | 317.75 | 61,163 |
| 23 Aug 17 |
311.00000 -12.25 |
328.00 | 308.25 | 327.75 | 64,574 |
| 22 Aug 17 |
323.25000 -2.00 |
328.00 | 321.00 | 327.75 | 58,680 |
| 21 Aug 17 |
325.25000 +4.50 |
326.00 | 320.50 | 325.75 | 44,291 |
| 18 Aug 17 |
320.75000 +0.75 |
322.00 | 316.90 | 321.75 | 74,368 |
| 17 Aug 17 |
320.00000 -1.75 |
326.12 | 320.00 | 325.75 | 59,606 |
| 16 Aug 17 |
321.75000 -2.00 |
327.50 | 319.75 | 323.50 | 61,865 |
| 15 Aug 17 |
323.75000 +5.00 |
325.00 | 316.64 | 320.00 | 49,830 |
| 14 Aug 17 |
318.75000 +2.00 |
327.00 | 315.50 | 327.00 | 49,995 |
| 11 Aug 17 |
316.75000 -4.25 |
326.75 | 315.25 | 326.75 | 63,000 |
| 10 Aug 17 |
321.00000 -3.50 |
329.75 | 316.00 | 329.75 | 99,988 |
| 09 Aug 17 |
324.50000 -1.50 |
328.00 | 319.00 | 323.25 | 82,438 |
| 08 Aug 17 |
326.00000 -2.50 |
331.00 | 325.00 | 331.00 | 186,062 |
| 07 Aug 17 |
328.50000 +8.00 |
330.00 | 320.69 | 322.50 | 123,047 |
| 04 Aug 17 |
320.50000 +0.50 |
324.25 | 317.00 | 324.25 | 293,701 |
| 03 Aug 17 |
320.00000 -7.50 |
330.00 | 320.00 | 328.00 | 180,228 |
| 02 Aug 17 |
327.50000 +3.50 |
333.00 | 315.00 | 316.75 | 87,535 |
| 01 Aug 17 |
324.00000 +6.25 |
324.25 | 317.25 | 320.00 | 46,125 |
| 31 Jul 17 |
317.75000 +2.00 |
319.95 | 312.95 | 314.50 | 63,807 |
| 28 Jul 17 |
315.75000 -0.25 |
318.00 | 313.52 | 314.50 | 39,862 |
| 27 Jul 17 |
316.00000 +4.50 |
317.80 | 305.00 | 305.00 | 65,946 |
| 26 Jul 17 |
311.50000 +12.25 |
311.50 | 300.91 | 304.25 | 83,908 |
| 25 Jul 17 |
299.25000 +2.25 |
303.00 | 293.89 | 294.75 | 102,716 |
| 24 Jul 17 |
297.00000 +12.00 |
297.06 | 290.00 | 294.50 | 245,545 |
| 21 Jul 17 |
285.00000 -0.75 |
285.31 | 280.15 | 283.00 | 112,734 |
| 20 Jul 17 |
285.75000 +0.00 |
288.50 | 283.79 | 288.50 | 95,459 |
| 19 Jul 17 |
285.75000 -0.75 |
290.00 | 283.00 | 286.75 | 165,749 |
| 18 Jul 17 |
286.50000 -9.00 |
295.00 | 286.25 | 295.00 | 59,351 |
| 17 Jul 17 |
295.50000 -4.25 |
297.25 | 293.00 | 297.00 | 51,839 |
| 14 Jul 17 |
299.75000 +0.25 |
300.00 | 299.50 | 299.50 | 72,470 |
| 13 Jul 17 |
299.50000 -0.25 |
300.50 | 299.48 | 299.50 | 31,233 |
| 12 Jul 17 |
299.75000 +4.75 |
301.25 | 295.50 | 296.00 | 41,880 |
| 11 Jul 17 |
295.00000 -1.00 |
299.75 | 295.00 | 299.75 | 31,697 |
| 10 Jul 17 |
296.00000 -7.50 |
304.50 | 296.00 | 304.50 | 100,725 |
| 07 Jul 17 |
303.50000 +1.75 |
303.75 | 301.75 | 302.25 | 6,234 |
| 06 Jul 17 |
301.75000 +4.25 |
309.75 | 299.00 | 309.75 | 121,774 |
| 05 Jul 17 |
297.50000 -5.50 |
308.75 | 297.50 | 302.00 | 36,284 |
| 04 Jul 17 |
303.00000 +1.00 |
306.25 | 300.75 | 301.50 | 21,529 |
| 03 Jul 17 |
302.00000 -6.00 |
308.25 | 301.25 | 307.25 | 39,058 |
| 30 Jun 17 |
308.00000 +4.25 |
308.25 | 300.00 | 300.50 | 40,735 |
| 29 Jun 17 |
303.75000 +0.75 |
308.25 | 302.50 | 305.25 | 38,630 |
| 28 Jun 17 |
303.00000 -6.00 |
312.00 | 302.75 | 311.25 | 59,495 |
| 27 Jun 17 |
309.00000 +2.00 |
311.75 | 306.50 | 306.75 | 55,326 |
| 26 Jun 17 |
307.00000 -0.50 |
308.00 | 306.25 | 307.50 | 86,145 |
| 23 Jun 17 |
307.50000 +1.00 |
316.75 | 305.25 | 316.75 | 52,637 |
| 22 Jun 17 |
306.50000 -0.25 |
310.50 | 305.25 | 308.75 | 77,539 |
| 21 Jun 17 |
306.75000 -3.25 |
312.00 | 306.75 | 311.75 | 75,028 |
| 20 Jun 17 |
310.00000 -4.25 |
316.75 | 310.00 | 316.75 | 36,245 |
| 19 Jun 17 |
314.25000 +4.25 |
314.75 | 310.00 | 313.75 | 44,103 |
| 16 Jun 17 |
310.00000 +6.50 |
319.75 | 303.75 | 306.25 | 295,533 |
| 15 Jun 17 |
303.50000 +2.50 |
306.25 | 299.50 | 304.75 | 223,933 |
| 14 Jun 17 |
301.00000 +1.50 |
302.25 | 293.00 | 293.00 | 167,202 |
| 13 Jun 17 |
299.50000 -0.25 |
300.00 | 292.50 | 292.50 | 69,474 |
| 12 Jun 17 |
299.75000 -0.25 |
300.00 | 292.00 | 300.00 | 25,513 |
| 09 Jun 17 |
300.00000 +0.00 |
305.00 | 297.50 | 305.00 | 138,340 |
| 08 Jun 17 |
300.00000 +5.00 |
302.25 | 298.00 | 302.25 | 62,101 |
| 07 Jun 17 |
295.00000 +1.25 |
297.75 | 294.50 | 295.00 | 124,477 |
| 06 Jun 17 |
293.75000 -8.25 |
308.00 | 293.75 | 308.00 | 345,715 |
| 05 Jun 17 |
302.00000 -3.75 |
312.73 | 302.00 | 309.50 | 58,448 |
| 02 Jun 17 |
305.75000 -2.50 |
312.25 | 305.00 | 311.00 | 46,269 |
| 01 Jun 17 |
308.25000 -0.25 |
314.00 | 305.25 | 314.00 | 66,763 |
| 31 May 17 |
308.50000 +2.25 |
313.75 | 305.50 | 305.75 | 69,498 |
| 30 May 17 |
306.25000 +0.75 |
309.25 | 302.67 | 306.25 | 66,231 |
| 26 May 17 |
305.50000 -8.25 |
320.50 | 305.00 | 320.50 | 128,432 |
| 25 May 17 |
313.75000 -7.25 |
320.50 | 313.75 | 318.50 | 142,527 |
| 24 May 17 |
321.00000 -0.50 |
327.00 | 320.25 | 327.00 | 33,620 |
| 23 May 17 |
321.50000 -1.50 |
326.75 | 320.25 | 324.50 | 30,282 |
| 22 May 17 |
323.00000 +0.00 |
326.75 | 318.25 | 326.50 | 65,048 |
| 19 May 17 |
323.00000 +2.00 |
327.00 | 321.25 | 327.00 | 64,274 |
| 18 May 17 |
321.00000 -5.00 |
327.00 | 318.00 | 318.00 | 19,244 |
| 17 May 17 |
326.00000 +1.50 |
327.00 | 321.32 | 325.00 | 61,468 |
| 16 May 17 |
324.50000 +0.50 |
326.50 | 321.88 | 324.00 | 79,886 |
| 15 May 17 |
324.00000 +5.00 |
324.00 | 321.75 | 322.50 | 49,622 |
| 12 May 17 |
319.00000 -2.00 |
322.25 | 317.75 | 321.00 | 15,053 |
| 11 May 17 |
321.00000 +2.25 |
321.00 | 317.75 | 319.00 | 52,798 |
| 10 May 17 |
318.75000 +0.25 |
320.00 | 316.81 | 317.00 | 35,528 |
| 09 May 17 |
318.50000 -2.50 |
321.44 | 318.25 | 319.25 | 87,196 |
| 08 May 17 |
321.00000 +3.25 |
322.00 | 314.38 | 315.75 | 46,345 |
| 05 May 17 |
317.75000 -0.75 |
320.00 | 315.10 | 316.25 | 123,500 |
| 04 May 17 |
318.50000 -1.25 |
320.00 | 311.25 | 315.25 | 83,092 |
| 03 May 17 |
319.75000 +1.50 |
322.00 | 318.00 | 320.00 | 61,343 |
| 02 May 17 |
318.25000 -6.75 |
325.00 | 318.00 | 324.75 | 316,478 |
| 28 Apr 17 |
325.00000 +0.00 |
327.38 | 321.75 | 325.50 | 24,043 |
| 27 Apr 17 |
325.00000 -1.00 |
327.00 | 323.00 | 327.00 | 182,519 |
| 26 Apr 17 |
326.00000 +1.00 |
328.25 | 322.75 | 322.75 | 208,251 |
| 25 Apr 17 |
325.00000 +6.50 |
325.00 | 319.00 | 322.00 | 75,099 |
| 24 Apr 17 |
318.50000 +1.50 |
321.00 | 317.00 | 320.00 | 65,476 |
| 21 Apr 17 |
317.00000 -1.50 |
319.50 | 316.25 | 317.50 | 86,027 |
| 20 Apr 17 |
318.50000 -0.50 |
320.00 | 317.45 | 318.50 | 239,878 |
| 19 Apr 17 |
319.00000 +1.00 |
320.00 | 316.50 | 318.50 | 62,311 |
| 18 Apr 17 |
318.00000 -4.00 |
322.75 | 317.75 | 321.50 | 75,986 |
| 13 Apr 17 |
322.00000 -0.75 |
323.75 | 320.00 | 322.50 | 487,916 |
| 12 Apr 17 |
322.75000 +3.00 |
325.00 | 320.00 | 320.00 | 561,150 |
| 11 Apr 17 |
319.75000 +5.00 |
321.50 | 312.83 | 314.75 | 94,898 |
| 10 Apr 17 |
314.75000 +0.25 |
319.00 | 312.00 | 312.00 | 203,409 |
| 07 Apr 17 |
314.50000 -1.00 |
317.00 | 312.00 | 315.00 | 377,506 |
| 06 Apr 17 |
315.50000 -0.25 |
319.00 | 312.00 | 319.00 | 95,519 |
| 05 Apr 17 |
315.75000 -4.75 |
320.50 | 312.00 | 319.00 | 51,795 |
| 04 Apr 17 |
320.50000 +5.50 |
320.50 | 308.50 | 316.00 | 373,361 |
| 03 Apr 17 |
315.00000 +0.25 |
316.00 | 310.75 | 313.00 | 52,531 |
| 31 Mar 17 |
314.75000 +8.25 |
314.75 | 304.00 | 311.00 | 221,106 |
| 30 Mar 17 |
306.50000 -2.75 |
311.00 | 301.00 | 307.00 | 36,623 |
| 29 Mar 17 |
309.25000 -0.25 |
309.25 | 301.50 | 301.50 | 54,548 |
| 28 Mar 17 |
309.50000 +4.50 |
309.50 | 289.75 | 301.25 | 61,180 |
| 27 Mar 17 |
305.00000 +8.25 |
305.00 | 289.75 | 295.50 | 59,592 |
| 24 Mar 17 |
296.75000 +2.50 |
300.00 | 287.00 | 287.00 | 63,121 |
| 23 Mar 17 |
294.25000 -10.75 |
307.75 | 290.25 | 304.25 | 171,569 |
| 22 Mar 17 |
305.00000 -3.00 |
309.51 | 303.00 | 307.00 | 169,191 |
| 21 Mar 17 |
308.00000 -4.75 |
315.00 | 306.15 | 313.25 | 204,325 |
| 20 Mar 17 |
312.75000 +5.75 |
314.75 | 306.31 | 312.75 | 78,897 |
| 17 Mar 17 |
307.00000 -8.50 |
318.00 | 304.00 | 318.00 | 122,568 |
| 16 Mar 17 |
315.50000 -0.75 |
322.25 | 312.98 | 316.25 | 22,429 |
| 15 Mar 17 |
316.25000 -2.50 |
322.00 | 314.50 | 315.00 | 120,042 |
| 14 Mar 17 |
318.75000 +3.25 |
325.00 | 318.00 | 325.00 | 520,623 |
| 13 Mar 17 |
315.50000 -4.00 |
325.00 | 313.50 | 324.75 | 56,533 |
| 10 Mar 17 |
319.50000 -1.50 |
323.25 | 308.87 | 322.00 | 44,823 |
| 09 Mar 17 |
321.00000 +5.75 |
322.00 | 311.00 | 312.25 | 43,754 |
| 08 Mar 17 |
315.25000 -2.00 |
320.25 | 310.00 | 315.00 | 50,145 |
| 07 Mar 17 |
317.25000 +5.75 |
318.00 | 312.50 | 317.50 | 58,898 |
| 06 Mar 17 |
311.50000 +2.50 |
312.25 | 308.25 | 310.00 | 138,385 |
| 03 Mar 17 |
309.00000 -4.25 |
318.00 | 308.75 | 318.00 | 53,398 |
| 02 Mar 17 |
313.25000 -1.00 |
314.75 | 309.00 | 309.00 | 50,333 |
| 01 Mar 17 |
314.25000 +2.75 |
315.25 | 310.00 | 314.50 | 22,477 |
| 28 Feb 17 |
311.50000 -1.75 |
313.75 | 310.00 | 313.75 | 32,313 |
| 27 Feb 17 |
313.25000 -1.00 |
317.00 | 310.50 | 312.25 | 31,498 |
| 24 Feb 17 |
314.25000 +0.50 |
318.00 | 313.23 | 314.75 | 18,373 |
| 23 Feb 17 |
313.75000 -1.25 |
315.58 | 312.25 | 315.25 | 68,101 |
| 22 Feb 17 |
315.00000 -0.75 |
317.00 | 315.00 | 317.00 | 38,096 |
| 21 Feb 17 |
315.75000 -3.25 |
323.02 | 315.75 | 319.25 | 144,263 |
| 20 Feb 17 |
319.00000 -2.75 |
323.75 | 319.00 | 320.25 | 111,449 |
| 17 Feb 17 |
321.75000 -1.25 |
325.50 | 321.25 | 322.00 | 94,472 |
| 16 Feb 17 |
323.00000 +0.50 |
332.00 | 320.72 | 332.00 | 90,818 |
| 15 Feb 17 |
322.50000 -2.50 |
326.00 | 322.00 | 326.00 | 103,657 |
| 14 Feb 17 |
325.00000 -5.00 |
328.02 | 322.00 | 322.00 | 47,717 |
| 13 Feb 17 |
330.00000 -3.00 |
335.00 | 322.64 | 335.00 | 252,624 |
| 10 Feb 17 |
333.00000 +6.75 |
335.00 | 322.58 | 324.00 | 81,658 |
| 09 Feb 17 |
326.25000 +1.25 |
338.00 | 323.50 | 328.00 | 338,981 |
| 08 Feb 17 |
325.00000 +1.25 |
327.00 | 317.96 | 323.25 | 57,515 |
| 07 Feb 17 |
323.75000 -0.25 |
325.00 | 319.85 | 324.50 | 68,419 |
| 06 Feb 17 |
324.00000 +6.00 |
324.50 | 312.49 | 320.00 | 811,202 |
| 03 Feb 17 |
318.00000 +2.25 |
318.00 | 315.00 | 317.00 | 38,097 |
| 02 Feb 17 |
315.75000 -3.75 |
318.27 | 312.50 | 317.00 | 35,310 |
| 01 Feb 17 |
319.50000 +0.25 |
322.75 | 315.75 | 319.00 | 49,672 |
| 31 Jan 17 |
319.25000 -2.00 |
321.75 | 311.50 | 321.75 | 53,428 |
| 30 Jan 17 |
321.25000 +4.00 |
321.75 | 311.50 | 316.50 | 43,188 |
| 27 Jan 17 |
317.25000 +3.75 |
320.00 | 309.43 | 318.00 | 19,629 |
| 26 Jan 17 |
313.50000 +2.00 |
315.00 | 307.88 | 310.00 | 367,967 |
| 25 Jan 17 |
311.50000 -3.25 |
318.00 | 306.75 | 318.00 | 39,837 |
| 24 Jan 17 |
314.75000 +4.00 |
315.04 | 307.00 | 315.00 | 97,021 |
| 23 Jan 17 |
310.75000 -11.25 |
325.81 | 308.80 | 323.00 | 126,787 |
| 20 Jan 17 |
322.00000 +1.75 |
323.50 | 318.21 | 323.50 | 21,813 |
| 19 Jan 17 |
320.25000 -7.50 |
330.75 | 320.00 | 330.75 | 87,849 |
| 18 Jan 17 |
327.75000 +4.00 |
332.00 | 317.50 | 329.75 | 168,751 |
| 17 Jan 17 |
323.75000 -1.75 |
329.25 | 322.50 | 329.25 | 46,440 |
| 16 Jan 17 |
325.50000 -2.25 |
330.75 | 316.00 | 320.00 | 47,543 |
| 13 Jan 17 |
327.75000 +9.75 |
329.00 | 317.75 | 324.00 | 89,339 |
| 12 Jan 17 |
318.00000 +0.75 |
324.00 | 317.41 | 323.75 | 51,516 |
| 11 Jan 17 |
317.25000 -4.00 |
324.00 | 314.00 | 322.50 | 88,532 |
| 10 Jan 17 |
321.25000 +7.25 |
322.25 | 313.90 | 315.00 | 66,480 |
| 09 Jan 17 |
314.00000 +2.50 |
315.00 | 308.33 | 314.75 | 71,963 |
| 06 Jan 17 |
311.50000 +0.00 |
315.00 | 308.48 | 315.00 | 133,727 |
| 05 Jan 17 |
311.50000 +1.50 |
315.00 | 308.25 | 315.00 | 56,311 |
| 04 Jan 17 |
310.00000 +2.75 |
315.00 | 306.61 | 315.00 | 30,455 |
| 03 Jan 17 |
307.25000 -2.93 |
315.00 | 306.65 | 315.00 | 104,335 |
| 30 Dec 16 |
310.17999 +0.93 |
313.50 | 310.18 | 313.50 | 3,380 |
| 29 Dec 16 |
309.25000 -0.50 |
313.50 | 306.43 | 313.50 | 10,743 |
| 28 Dec 16 |
309.75000 -0.25 |
313.50 | 307.87 | 313.50 | 31,324 |
| 23 Dec 16 |
310.00000 +0.25 |
311.00 | 307.91 | 310.00 | 22,760 |
| 22 Dec 16 |
309.75000 -1.25 |
310.75 | 307.50 | 310.75 | 6,152 |
| 21 Dec 16 |
311.00000 +0.25 |
312.50 | 307.08 | 310.75 | 76,756 |
| 20 Dec 16 |
310.75000 -0.25 |
312.00 | 310.00 | 311.75 | 98,490 |
| 19 Dec 16 |
311.00000 +4.00 |
312.00 | 304.50 | 311.25 | 40,384 |
| 16 Dec 16 |
307.00000 -1.00 |
312.00 | 306.97 | 310.00 | 684,391 |
| 15 Dec 16 |
308.00000 +3.75 |
309.75 | 300.00 | 300.00 | 845,533 |
| 14 Dec 16 |
304.25000 +8.75 |
305.00 | 296.55 | 300.00 | 843,658 |
| 13 Dec 16 |
295.50000 +6.75 |
297.00 | 288.76 | 291.75 | 389,672 |
| 12 Dec 16 |
288.75000 +4.00 |
291.00 | 286.75 | 287.00 | 96,748 |
| 09 Dec 16 |
284.75000 +9.75 |
288.00 | 276.75 | 282.00 | 292,813 |
| 08 Dec 16 |
275.00000 -1.25 |
280.50 | 275.00 | 280.50 | 174,295 |
| 07 Dec 16 |
276.25000 -1.25 |
281.25 | 275.00 | 275.00 | 72,752 |
| 06 Dec 16 |
277.50000 -1.50 |
280.00 | 273.50 | 278.75 | 35,101 |
| 05 Dec 16 |
279.00000 +1.75 |
279.50 | 275.00 | 275.00 | 81,743 |
| 02 Dec 16 |
277.25000 -3.25 |
281.25 | 275.25 | 281.25 | 40,397 |
| 01 Dec 16 |
280.50000 +4.00 |
281.25 | 276.50 | 279.00 | 169,131 |
| 30 Nov 16 |
276.50000 -1.50 |
278.75 | 274.00 | 278.75 | 374,569 |
| 29 Nov 16 |
278.00000 +3.50 |
278.00 | 274.00 | 274.75 | 40,462 |
| 28 Nov 16 |
274.50000 +1.25 |
274.75 | 270.56 | 274.00 | 213,581 |
| 25 Nov 16 |
273.25000 +0.75 |
277.25 | 270.75 | 272.00 | 87,376 |
| 24 Nov 16 |
272.50000 -3.75 |
275.00 | 272.00 | 275.00 | 275,613 |
| 23 Nov 16 |
276.25000 +2.75 |
277.00 | 272.25 | 274.00 | 64,040 |
| 22 Nov 16 |
273.50000 -2.50 |
278.00 | 270.25 | 274.25 | 189,617 |
| 21 Nov 16 |
276.00000 +1.50 |
278.00 | 269.00 | 277.50 | 76,557 |
| 18 Nov 16 |
274.50000 +1.25 |
277.00 | 265.25 | 265.25 | 33,889 |
| 17 Nov 16 |
273.25000 -0.75 |
277.00 | 273.25 | 275.00 | 93,473 |
| 16 Nov 16 |
274.00000 +5.75 |
275.00 | 266.04 | 269.50 | 248,792 |
| 15 Nov 16 |
268.25000 +0.25 |
270.00 | 261.25 | 270.00 | 91,673 |
| 14 Nov 16 |
268.00000 +3.50 |
270.00 | 259.68 | 266.00 | 139,065 |
| 11 Nov 16 |
264.50000 +5.75 |
264.75 | 253.00 | 253.75 | 103,035 |
| 10 Nov 16 |
258.75000 +3.00 |
264.75 | 253.04 | 258.00 | 40,936 |
| 09 Nov 16 |
255.75000 +0.00 |
257.00 | 243.83 | 248.00 | 219,355 |
| 08 Nov 16 |
255.75000 -1.50 |
260.00 | 255.00 | 255.00 | 50,826 |
| 07 Nov 16 |
257.25000 +3.00 |
258.00 | 248.31 | 255.00 | 73,144 |
| 04 Nov 16 |
254.25000 +2.25 |
254.50 | 249.50 | 253.50 | 104,071 |
| 03 Nov 16 |
252.00000 -4.00 |
255.25 | 249.28 | 250.25 | 141,459 |
| 02 Nov 16 |
256.00000 +12.00 |
256.00 | 247.00 | 248.00 | 109,682 |
| 01 Nov 16 |
244.00000 +5.00 |
245.00 | 227.25 | 227.25 | 51,981 |
| 31 Oct 16 |
239.00000 +4.25 |
240.00 | 231.00 | 231.00 | 69,346 |
| 28 Oct 16 |
234.75000 +3.50 |
237.00 | 227.00 | 234.00 | 92,929 |
| 27 Oct 16 |
231.25000 +10.25 |
232.00 | 225.53 | 232.00 | 94,897 |
| 26 Oct 16 |
221.00000 -3.25 |
233.75 | 221.00 | 233.75 | 159,837 |
| 25 Oct 16 |
224.25000 -4.50 |
230.44 | 223.25 | 229.75 | 120,435 |
| 24 Oct 16 |
228.75000 -0.50 |
232.84 | 228.25 | 230.50 | 58,946 |
| 21 Oct 16 |
229.25000 -5.00 |
234.00 | 227.25 | 230.75 | 93,995 |
| 20 Oct 16 |
234.25000 +3.00 |
243.00 | 234.25 | 237.25 | 420,862 |
| 19 Oct 16 |
231.25000 +0.25 |
231.50 | 227.56 | 231.25 | 310,700 |
| 18 Oct 16 |
231.00000 +1.50 |
231.50 | 228.81 | 229.75 | 79,198 |
| 17 Oct 16 |
229.50000 -1.75 |
230.00 | 223.50 | 226.00 | 220,591 |
| 14 Oct 16 |
231.25000 +0.75 |
231.75 | 227.25 | 230.25 | 75,743 |
| 13 Oct 16 |
230.50000 -4.50 |
241.00 | 230.50 | 240.00 | 226,516 |
| 12 Oct 16 |
235.00000 -0.25 |
238.13 | 234.00 | 234.00 | 12,996 |
| 11 Oct 16 |
235.25000 +2.25 |
236.00 | 232.25 | 232.25 | 124,345 |
| 10 Oct 16 |
233.00000 +0.00 |
236.00 | 232.25 | 235.00 | 18,469 |
| 07 Oct 16 |
233.00000 +0.75 |
240.52 | 232.50 | 235.50 | 116,996 |
| 06 Oct 16 |
232.25000 -5.75 |
245.25 | 232.25 | 245.25 | 88,248 |
| 05 Oct 16 |
238.00000 -7.25 |
254.50 | 237.00 | 254.50 | 36,682 |
| 04 Oct 16 |
245.25000 -2.00 |
254.50 | 244.36 | 247.75 | 77,204 |
| 03 Oct 16 |
247.25000 -1.50 |
253.75 | 241.75 | 241.75 | 10,748 |
| 30 Sep 16 |
248.75000 +1.50 |
251.25 | 244.00 | 251.00 | 82,587 |
| 29 Sep 16 |
247.25000 +1.00 |
250.59 | 243.69 | 247.00 | 45,457 |
| 28 Sep 16 |
246.25000 +7.50 |
248.00 | 241.13 | 247.50 | 18,730 |
| 27 Sep 16 |
238.75000 -9.25 |
251.42 | 238.75 | 248.00 | 95,312 |
| 26 Sep 16 |
248.00000 -2.00 |
254.00 | 248.00 | 250.00 | 36,279 |
| 23 Sep 16 |
250.00000 +0.00 |
254.00 | 250.00 | 252.00 | 104,562 |
| 22 Sep 16 |
250.00000 -1.50 |
253.50 | 250.00 | 251.50 | 153,419 |
| 21 Sep 16 |
251.50000 -0.75 |
255.00 | 251.44 | 252.75 | 35,921 |
| 20 Sep 16 |
252.25000 -1.50 |
257.50 | 252.25 | 255.00 | 67,333 |
| 19 Sep 16 |
253.75000 -1.25 |
257.08 | 252.77 | 254.00 | 1,769 |
| 16 Sep 16 |
255.00000 -3.75 |
256.00 | 251.25 | 254.75 | 560,497 |
| 15 Sep 16 |
258.75000 +0.75 |
260.00 | 253.38 | 259.75 | 58,588 |
| 14 Sep 16 |
258.00000 +3.00 |
260.75 | 253.76 | 260.75 | 119,853 |
| 13 Sep 16 |
255.00000 +3.25 |
259.71 | 250.00 | 250.00 | 95,464 |
| 12 Sep 16 |
251.75000 -0.25 |
255.50 | 246.75 | 247.00 | 36,961 |
| 09 Sep 16 |
252.00000 +2.00 |
255.00 | 247.93 | 255.00 | 40,349 |
| 08 Sep 16 |
250.00000 +0.75 |
255.00 | 245.65 | 247.50 | 129,193 |
| 07 Sep 16 |
249.25000 +0.25 |
251.75 | 245.00 | 245.00 | 11,156 |
| 06 Sep 16 |
249.00000 -3.00 |
255.88 | 247.50 | 252.00 | 34,106 |
| 05 Sep 16 |
252.00000 +2.25 |
257.85 | 250.00 | 255.00 | 24,956 |
| 02 Sep 16 |
249.75000 -0.25 |
260.00 | 244.94 | 257.75 | 184,350 |
| 01 Sep 16 |
250.00000 +3.00 |
258.25 | 241.00 | 258.25 | 396,882 |
| 31 Aug 16 |
247.00000 -0.50 |
255.14 | 246.00 | 246.00 | 89,289 |
| 30 Aug 16 |
247.50000 -6.75 |
253.75 | 246.25 | 246.25 | 30,285 |
| 26 Aug 16 |
254.25000 -1.75 |
260.00 | 242.81 | 251.75 | 145,483 |
| 25 Aug 16 |
256.00000 +0.50 |
260.00 | 253.00 | 253.00 | 7,399 |
| 24 Aug 16 |
255.50000 +0.50 |
262.25 | 250.25 | 255.00 | 81,147 |
| 23 Aug 16 |
255.00000 +5.25 |
257.75 | 247.70 | 251.00 | 712,586 |
| 22 Aug 16 |
249.75000 +4.25 |
252.00 | 246.00 | 249.75 | 38,716 |
| 19 Aug 16 |
245.50000 +0.25 |
255.00 | 245.50 | 254.50 | 26,938 |
| 18 Aug 16 |
245.25000 -5.00 |
258.75 | 245.00 | 258.75 | 27,571 |
| 17 Aug 16 |
250.25000 -1.75 |
255.00 | 248.25 | 254.75 | 68,966 |
| 16 Aug 16 |
252.00000 +1.75 |
259.75 | 248.00 | 259.75 | 19,133 |
| 15 Aug 16 |
250.25000 +2.00 |
260.00 | 248.75 | 260.00 | 118,143 |
| 12 Aug 16 |
248.25000 +3.00 |
260.00 | 248.00 | 260.00 | 44,172 |
| 11 Aug 16 |
245.25000 -5.75 |
260.00 | 245.00 | 245.00 | 34,680 |
| 10 Aug 16 |
251.00000 -1.25 |
260.00 | 245.00 | 245.00 | 22,408 |
| 09 Aug 16 |
252.25000 +4.25 |
255.50 | 245.00 | 245.00 | 38,922 |
| 08 Aug 16 |
248.00000 -1.50 |
263.25 | 248.00 | 259.75 | 82,784 |
| 05 Aug 16 |
249.50000 -0.50 |
260.00 | 249.50 | 260.00 | 27,652 |
| 04 Aug 16 |
250.00000 -2.50 |
260.00 | 250.00 | 255.00 | 44,435 |
| 03 Aug 16 |
252.50000 -11.25 |
265.00 | 251.00 | 253.00 | 137,233 |
| 02 Aug 16 |
263.75000 +5.25 |
263.75 | 254.40 | 257.50 | 9,791 |
| 01 Aug 16 |
258.50000 +1.25 |
261.53 | 255.26 | 259.00 | 15,840 |
| 29 Jul 16 |
257.25000 +2.50 |
259.64 | 253.25 | 253.25 | 860,763 |
| 28 Jul 16 |
254.75000 -1.25 |
262.37 | 253.00 | 256.25 | 375,551 |
| 27 Jul 16 |
256.00000 +0.25 |
262.00 | 255.00 | 259.00 | 571,076 |
| 26 Jul 16 |
255.75000 -2.75 |
265.00 | 253.25 | 253.25 | 141,710 |
| 25 Jul 16 |
258.50000 +4.25 |
259.00 | 255.00 | 258.75 | 51,770 |
| 22 Jul 16 |
254.25000 -8.50 |
265.00 | 254.25 | 257.00 | 25,504 |
| 21 Jul 16 |
262.75000 +12.50 |
263.00 | 247.00 | 252.00 | 124,459 |
| 20 Jul 16 |
250.25000 +5.25 |
252.00 | 245.00 | 245.00 | 84,837 |
| 19 Jul 16 |
245.00000 +2.00 |
251.75 | 245.00 | 245.00 | 49,537 |
| 18 Jul 16 |
243.00000 +3.00 |
251.00 | 242.00 | 251.00 | 69,266 |
| 15 Jul 16 |
240.00000 +2.50 |
248.00 | 229.75 | 235.25 | 44,903 |
| 14 Jul 16 |
237.50000 +1.00 |
238.50 | 226.81 | 236.50 | 39,203 |
| 13 Jul 16 |
236.50000 +1.50 |
245.59 | 235.00 | 238.50 | 109,949 |
| 12 Jul 16 |
235.00000 +5.25 |
238.84 | 226.30 | 238.50 | 129,187 |
| 11 Jul 16 |
229.75000 -13.25 |
243.06 | 227.00 | 235.00 | 117,281 |
| 08 Jul 16 |
243.00000 -1.25 |
246.75 | 235.00 | 238.00 | 22,994 |
| 07 Jul 16 |
244.25000 +1.50 |
245.25 | 236.88 | 245.00 | 30,695 |
| 06 Jul 16 |
242.75000 -19.75 |
257.25 | 242.75 | 257.25 | 34,913 |
| 05 Jul 16 |
262.50000 -2.50 |
267.50 | 258.25 | 267.50 | 5,965 |
| 04 Jul 16 |
265.00000 +15.50 |
265.00 | 249.38 | 254.00 | 29,578 |
| 01 Jul 16 |
249.50000 +0.75 |
250.50 | 244.50 | 244.75 | 23,938 |
| 30 Jun 16 |
248.75000 +11.75 |
250.00 | 239.81 | 240.00 | 31,025 |
| 29 Jun 16 |
237.00000 +1.75 |
244.75 | 234.50 | 235.00 | 82,620 |
| 28 Jun 16 |
235.25000 -23.00 |
269.50 | 233.50 | 265.00 | 134,456 |
| 27 Jun 16 |
258.25000 -32.25 |
288.50 | 256.75 | 288.50 | 55,673 |
| 24 Jun 16 |
290.50000 -31.00 |
310.00 | 280.00 | 295.00 | 92,328 |
| 23 Jun 16 |
321.50000 +8.25 |
325.00 | 307.00 | 315.00 | 37,113 |
| 22 Jun 16 |
313.25000 +10.50 |
315.00 | 301.75 | 310.00 | 95,535 |
| 21 Jun 16 |
302.75000 +0.75 |
305.00 | 299.00 | 305.00 | 29,751 |
| 20 Jun 16 |
302.00000 +6.50 |
305.00 | 286.51 | 305.00 | 39,858 |
| 17 Jun 16 |
295.50000 +5.25 |
301.75 | 287.00 | 291.00 | 167,348 |
| 16 Jun 16 |
290.25000 -9.00 |
313.50 | 290.25 | 311.25 | 56,101 |
| 15 Jun 16 |
299.25000 -2.25 |
313.50 | 291.25 | 313.50 | 61,548 |
| 14 Jun 16 |
301.50000 -14.00 |
330.00 | 291.95 | 330.00 | 81,633 |
| 13 Jun 16 |
315.50000 -6.00 |
324.68 | 315.50 | 318.25 | 20,039 |
| 10 Jun 16 |
321.50000 -29.50 |
330.00 | 286.80 | 315.00 | 116,511 |
| 09 Jun 16 |
351.00000 +0.00 |
351.00 | 345.25 | 351.00 | 43,099 |
| 08 Jun 16 |
351.00000 +3.50 |
351.00 | 347.25 | 350.50 | 8,861 |
| 07 Jun 16 |
347.50000 -0.50 |
354.25 | 340.25 | 354.25 | 9,505 |
| 06 Jun 16 |
348.00000 -2.00 |
352.00 | 340.00 | 343.00 | 26,507 |
| 03 Jun 16 |
350.00000 +5.00 |
355.00 | 339.15 | 345.00 | 67,865 |
| 02 Jun 16 |
345.00000 +7.00 |
345.00 | 327.00 | 327.00 | 35,816 |
| 01 Jun 16 |
338.00000 +10.50 |
338.00 | 320.25 | 329.50 | 25,706 |
| 31 May 16 |
327.50000 +5.75 |
328.00 | 324.89 | 328.00 | 19,941 |
| 27 May 16 |
321.75000 -0.75 |
325.00 | 318.50 | 323.00 | 322,692 |
| 26 May 16 |
322.50000 +0.50 |
325.00 | 314.25 | 314.25 | 211,205 |
| 25 May 16 |
322.00000 +2.00 |
322.00 | 318.19 | 318.50 | 204,079 |
| 24 May 16 |
320.00000 -8.25 |
330.00 | 317.00 | 326.00 | 76,166 |
| 23 May 16 |
328.25000 -5.25 |
330.00 | 326.50 | 328.00 | 45,354 |
| 20 May 16 |
333.50000 +3.50 |
333.50 | 328.90 | 333.50 | 20,608 |
| 19 May 16 |
330.00000 -0.75 |
336.00 | 330.00 | 332.00 | 65,526 |
| 18 May 16 |
330.75000 -3.00 |
338.00 | 329.00 | 337.00 | 94,788 |
| 17 May 16 |
333.75000 +2.00 |
337.00 | 331.80 | 335.00 | 37,874 |
| 16 May 16 |
331.75000 -3.00 |
335.00 | 328.25 | 333.00 | 112,536 |
| 13 May 16 |
334.75000 -2.00 |
337.75 | 332.53 | 337.75 | 50,321 |
| 12 May 16 |
336.75000 -1.25 |
345.00 | 330.31 | 340.00 | 33,329 |
| 11 May 16 |
338.00000 +0.00 |
338.00 | 336.00 | 338.00 | 48,182 |
| 10 May 16 |
338.00000 +0.00 |
340.00 | 335.50 | 337.00 | 257,648 |
| 09 May 16 |
338.00000 +2.25 |
345.00 | 337.00 | 337.00 | 79,006 |
| 06 May 16 |
335.75000 -6.00 |
345.00 | 334.75 | 345.00 | 24,545 |
| 05 May 16 |
341.75000 +1.75 |
341.75 | 336.44 | 339.75 | 8,877 |
| 04 May 16 |
340.00000 -1.25 |
344.50 | 338.25 | 344.50 | 72,731 |
| 03 May 16 |
341.25000 +1.25 |
341.75 | 335.50 | 336.00 | 459,518 |
| 29 Apr 16 |
340.00000 +2.00 |
340.00 | 330.25 | 330.25 | 69,252 |
| 28 Apr 16 |
338.00000 -5.00 |
342.75 | 333.00 | 336.00 | 27,432 |
| 27 Apr 16 |
343.00000 +4.00 |
347.00 | 335.25 | 345.00 | 23,029 |
| 26 Apr 16 |
339.00000 -3.00 |
345.00 | 336.00 | 345.00 | 22,578 |
| 25 Apr 16 |
342.00000 -3.00 |
344.00 | 340.00 | 340.25 | 38,661 |
| 22 Apr 16 |
345.00000 +12.00 |
345.00 | 333.25 | 333.25 | 63,777 |
| 21 Apr 16 |
333.00000 +5.00 |
337.00 | 318.25 | 318.25 | 45,615 |
| 20 Apr 16 |
328.00000 +4.00 |
328.00 | 318.75 | 322.00 | 61,326 |
| 19 Apr 16 |
324.00000 +3.75 |
324.00 | 320.00 | 323.00 | 6,299 |
| 18 Apr 16 |
320.25000 -2.25 |
321.50 | 314.60 | 321.50 | 17,818 |
| 15 Apr 16 |
322.50000 +4.75 |
322.50 | 317.00 | 317.00 | 77,809 |
| 14 Apr 16 |
317.75000 +2.75 |
319.50 | 314.75 | 315.00 | 279,246 |
| 13 Apr 16 |
315.00000 -2.00 |
315.90 | 307.50 | 307.50 | 197,557 |
| 12 Apr 16 |
317.00000 +5.00 |
317.00 | 307.00 | 307.00 | 75,995 |
| 11 Apr 16 |
312.00000 -5.00 |
317.00 | 312.00 | 317.00 | 28,540 |
| 08 Apr 16 |
317.00000 +0.00 |
317.00 | 314.81 | 317.00 | 103,210 |
| 07 Apr 16 |
317.00000 +1.00 |
317.00 | 315.25 | 315.50 | 87,795 |
| 06 Apr 16 |
316.00000 -0.50 |
317.00 | 305.00 | 317.00 | 214,851 |
| 05 Apr 16 |
316.50000 +2.00 |
316.50 | 311.42 | 313.50 | 10,204 |
| 04 Apr 16 |
314.50000 +2.50 |
317.00 | 303.00 | 303.00 | 44,683 |
| 01 Apr 16 |
312.00000 -1.75 |
317.00 | 308.00 | 317.00 | 13,102 |
| 31 Mar 16 |
313.75000 +1.75 |
317.00 | 306.00 | 308.00 | 10,022 |
| 30 Mar 16 |
312.00000 -5.50 |
317.22 | 303.00 | 310.00 | 47,387 |
| 29 Mar 16 |
317.50000 +7.50 |
319.50 | 310.00 | 316.25 | 62,073 |
| 24 Mar 16 |
310.00000 -5.00 |
315.00 | 310.00 | 314.75 | 56,293 |
| 23 Mar 16 |
315.00000 +3.00 |
315.00 | 303.75 | 312.50 | 65,377 |
| 22 Mar 16 |
312.00000 -0.25 |
314.00 | 310.50 | 314.00 | 5,034 |
| 21 Mar 16 |
312.25000 +5.00 |
315.00 | 307.60 | 315.00 | 77,197 |
| 18 Mar 16 |
307.25000 -3.75 |
315.00 | 301.25 | 315.00 | 68,294 |
| 17 Mar 16 |
311.00000 +3.75 |
312.00 | 308.50 | 310.00 | 241,997 |
| 16 Mar 16 |
307.25000 -2.00 |
315.00 | 307.25 | 315.00 | 26,364 |
| 15 Mar 16 |
309.25000 +8.25 |
310.00 | 300.00 | 305.00 | 13,391 |
| 14 Mar 16 |
301.00000 +6.00 |
303.25 | 296.30 | 299.50 | 128,464 |
| 11 Mar 16 |
295.00000 +5.00 |
300.00 | 291.01 | 300.00 | 103,165 |
| 10 Mar 16 |
290.00000 -10.00 |
304.76 | 290.00 | 295.00 | 35,783 |
| 09 Mar 16 |
300.00000 -8.50 |
305.00 | 298.94 | 302.00 | 7,640 |
| 08 Mar 16 |
308.50000 +4.00 |
309.00 | 299.37 | 307.50 | 4,714 |
| 07 Mar 16 |
304.50000 +0.50 |
309.00 | 300.61 | 309.00 | 13,050 |
| 04 Mar 16 |
304.00000 +3.50 |
309.75 | 298.00 | 309.75 | 22,730 |
| 03 Mar 16 |
300.50000 +5.00 |
301.00 | 293.50 | 293.50 | 55,711 |
| 02 Mar 16 |
295.50000 -7.00 |
304.00 | 295.00 | 302.00 | 26,029 |
| 01 Mar 16 |
302.50000 -6.00 |
305.00 | 297.50 | 304.75 | 157,057 |
| 29 Feb 16 |
308.50000 +13.50 |
308.50 | 292.05 | 300.00 | 110,638 |
| 26 Feb 16 |
295.00000 +1.25 |
297.50 | 295.00 | 295.00 | 3,345 |
| 25 Feb 16 |
293.75000 +1.50 |
297.75 | 290.00 | 292.00 | 80,431 |
| 24 Feb 16 |
292.25000 -5.25 |
294.08 | 290.50 | 292.00 | 7,230 |
| 23 Feb 16 |
297.50000 +3.00 |
299.50 | 292.00 | 295.50 | 55,230 |
| 22 Feb 16 |
294.50000 +2.25 |
297.00 | 289.31 | 290.00 | 29,438 |
| 19 Feb 16 |
292.25000 -3.75 |
298.21 | 290.00 | 293.00 | 289,932 |
| 18 Feb 16 |
296.00000 -2.00 |
301.50 | 295.00 | 298.00 | 182,774 |
| 17 Feb 16 |
298.00000 +1.50 |
304.10 | 293.75 | 297.00 | 43,382 |
| 16 Feb 16 |
296.50000 +1.50 |
300.00 | 295.50 | 298.00 | 12,581 |
| 15 Feb 16 |
295.00000 -1.25 |
305.00 | 295.00 | 305.00 | 8,544 |
| 12 Feb 16 |
296.25000 -7.75 |
312.75 | 296.25 | 312.75 | 37,739 |
| 11 Feb 16 |
304.00000 -3.25 |
310.00 | 299.79 | 310.00 | 23,770 |
| 10 Feb 16 |
307.25000 +5.50 |
310.00 | 305.00 | 310.00 | 123,828 |
| 09 Feb 16 |
301.75000 -9.25 |
307.00 | 301.00 | 301.00 | 22,913 |
| 08 Feb 16 |
311.00000 +0.25 |
311.00 | 303.88 | 311.00 | 7,656 |
| 05 Feb 16 |
310.75000 +14.25 |
310.75 | 295.00 | 295.00 | 19,219 |
| 04 Feb 16 |
296.50000 -10.75 |
310.00 | 295.00 | 310.00 | 36,889 |
| 03 Feb 16 |
307.25000 +2.50 |
308.50 | 302.25 | 308.50 | 15,934 |
| 02 Feb 16 |
304.75000 -3.25 |
312.00 | 300.00 | 312.00 | 19,337 |
| 01 Feb 16 |
308.00000 +0.25 |
312.00 | 300.00 | 312.00 | 50,695 |
| 29 Jan 16 |
307.75000 +8.25 |
312.00 | 301.00 | 301.50 | 98,835 |
| 28 Jan 16 |
299.50000 +2.50 |
307.50 | 299.10 | 307.50 | 69,024 |
| 27 Jan 16 |
297.00000 +0.00 |
303.00 | 297.00 | 300.00 | 828,835 |
| 26 Jan 16 |
297.00000 +0.00 |
300.00 | 292.50 | 300.00 | 20,434 |
| 25 Jan 16 |
297.00000 -0.50 |
310.00 | 294.00 | 307.75 | 123,081 |
| 22 Jan 16 |
297.50000 -1.75 |
305.00 | 290.00 | 305.00 | 58,440 |
| 21 Jan 16 |
299.25000 +8.75 |
305.00 | 290.50 | 305.00 | 25,107 |
| 20 Jan 16 |
290.50000 -8.00 |
310.00 | 290.00 | 310.00 | 18,199 |
| 19 Jan 16 |
298.50000 -13.50 |
315.00 | 298.50 | 310.00 | 27,151 |
| 18 Jan 16 |
312.00000 -6.88 |
326.25 | 312.00 | 312.00 | 5,622 |
| 15 Jan 16 |
318.87500 +3.38 |
325.00 | 314.55 | 325.00 | 17,463 |
| 14 Jan 16 |
315.50000 -4.25 |
320.00 | 314.50 | 315.25 | 21,327 |
| 13 Jan 16 |
319.75000 -5.00 |
338.00 | 318.25 | 323.25 | 23,528 |
| 12 Jan 16 |
324.75000 -11.25 |
340.00 | 323.00 | 323.00 | 14,595 |
| 11 Jan 16 |
336.00000 -4.50 |
345.00 | 327.90 | 345.00 | 3,296 |
| 08 Jan 16 |
340.50000 -2.50 |
343.00 | 331.03 | 340.00 | 69,929 |
| 07 Jan 16 |
343.00000 +3.00 |
343.00 | 327.00 | 327.00 | 9,136 |
| 06 Jan 16 |
340.00000 +2.50 |
343.00 | 327.00 | 342.00 | 66,891 |
| 05 Jan 16 |
337.50000 +3.00 |
337.50 | 333.00 | 333.00 | 47,439 |
| 04 Jan 16 |
334.50000 +8.50 |
335.00 | 318.50 | 335.00 | 23,641 |
| 31 Dec 15 |
326.00000 +1.00 |
326.00 | 326.00 | 326.00 | 59 |
| 30 Dec 15 |
325.00000 -1.50 |
335.00 | 317.00 | 335.00 | 11,663 |
| 29 Dec 15 |
326.50000 +3.50 |
326.50 | 315.00 | 315.00 | 15,486 |
| 24 Dec 15 |
323.00000 -0.50 |
323.00 | 315.00 | 315.00 | 501 |
| 23 Dec 15 |
323.50000 -10.50 |
335.00 | 320.00 | 320.00 | 12,659 |
| 22 Dec 15 |
334.00000 +0.00 |
334.00 | 320.31 | 334.00 | 2,474 |
| 21 Dec 15 |
334.00000 +1.75 |
334.00 | 317.00 | 330.00 | 9,382 |
| 18 Dec 15 |
332.25000 +18.25 |
332.25 | 306.88 | 317.00 | 45,790 |
| 17 Dec 15 |
314.00000 -7.50 |
329.75 | 309.63 | 312.00 | 19,786 |
| 16 Dec 15 |
321.50000 -8.50 |
329.23 | 312.85 | 320.25 | 28,659 |
| 15 Dec 15 |
330.00000 -0.25 |
330.25 | 316.87 | 330.00 | 27,106 |
| 14 Dec 15 |
330.25000 +13.50 |
330.25 | 311.25 | 315.00 | 78,898 |
| 11 Dec 15 |
316.75000 -11.50 |
321.25 | 302.00 | 320.25 | 72,823 |
| 10 Dec 15 |
328.25000 -9.75 |
328.25 | 320.00 | 320.75 | 27,732 |
| 09 Dec 15 |
338.00000 +1.75 |
338.00 | 320.25 | 338.00 | 17,994 |
| 08 Dec 15 |
336.25000 +10.00 |
337.50 | 320.00 | 320.00 | 27,108 |
| 07 Dec 15 |
326.25000 -2.75 |
329.75 | 320.00 | 320.00 | 39,821 |
| 04 Dec 15 |
329.00000 -4.00 |
330.00 | 324.02 | 330.00 | 31,283 |
| 03 Dec 15 |
333.00000 +3.25 |
335.00 | 327.60 | 335.00 | 20,515 |
| 02 Dec 15 |
329.75000 +0.50 |
335.00 | 317.00 | 322.00 | 22,803 |
| 01 Dec 15 |
329.25000 +2.00 |
338.90 | 326.50 | 330.00 | 41,110 |
| 30 Nov 15 |
327.25000 -5.25 |
337.28 | 325.00 | 335.00 | 60,978 |
| 27 Nov 15 |
332.50000 -5.00 |
337.50 | 330.00 | 330.00 | 2,115 |
| 26 Nov 15 |
337.50000 +8.50 |
345.00 | 330.00 | 345.00 | 24,513 |
| 25 Nov 15 |
329.00000 -6.00 |
335.00 | 325.00 | 335.00 | 39,003 |
| 24 Nov 15 |
335.00000 -6.75 |
343.00 | 335.00 | 343.00 | 26,079 |
| 23 Nov 15 |
341.75000 +1.75 |
352.00 | 341.75 | 350.00 | 5,847 |
| 20 Nov 15 |
340.00000 +4.50 |
350.00 | 340.00 | 350.00 | 11,757 |
| 19 Nov 15 |
335.50000 -4.50 |
337.00 | 332.00 | 332.00 | 7,609 |
| 18 Nov 15 |
340.00000 +10.50 |
350.00 | 325.00 | 325.00 | 36,471 |
| 17 Nov 15 |
329.50000 -1.25 |
329.50 | 324.86 | 327.75 | 18,690 |
| 16 Nov 15 |
330.75000 -14.50 |
341.50 | 328.83 | 341.50 | 18,450 |
| 13 Nov 15 |
345.25000 -9.75 |
360.00 | 345.00 | 360.00 | 13,286 |
| 12 Nov 15 |
355.00000 +3.50 |
357.75 | 348.00 | 348.00 | 37,971 |
| 11 Nov 15 |
351.50000 -2.50 |
359.00 | 345.00 | 345.00 | 7,340 |
| 10 Nov 15 |
354.00000 +9.00 |
355.00 | 345.00 | 345.00 | 17,467 |
| 09 Nov 15 |
345.00000 -18.75 |
364.75 | 345.00 | 360.00 | 47,154 |
| 06 Nov 15 |
363.75000 +6.50 |
365.00 | 345.00 | 358.00 | 25,431 |
| 05 Nov 15 |
357.25000 +0.25 |
358.00 | 347.04 | 358.00 | 7,949 |
| 04 Nov 15 |
357.00000 -1.25 |
365.25 | 357.00 | 357.00 | 4,131 |
| 03 Nov 15 |
358.25000 -1.25 |
363.40 | 358.25 | 358.25 | 1,225 |
| 02 Nov 15 |
359.50000 -0.50 |
363.50 | 354.40 | 359.50 | 7,510 |
| 30 Oct 15 |
360.00000 -0.75 |
364.00 | 360.00 | 360.00 | 11,360 |
| 29 Oct 15 |
360.75000 -3.25 |
367.00 | 360.00 | 364.75 | 7,010 |
| 28 Oct 15 |
364.00000 +2.00 |
364.00 | 361.55 | 364.00 | 2,505 |
| 27 Oct 15 |
362.00000 -2.00 |
365.00 | 357.50 | 365.00 | 13,557 |
| 26 Oct 15 |
364.00000 -3.50 |
365.25 | 360.00 | 365.25 | 17,346 |
| 23 Oct 15 |
367.50000 +7.00 |
367.50 | 357.81 | 360.25 | 14,159 |
| 22 Oct 15 |
360.50000 -6.75 |
363.00 | 348.00 | 348.00 | 13,649 |
| 21 Oct 15 |
367.25000 +10.25 |
367.25 | 362.63 | 363.00 | 2,489 |
| 20 Oct 15 |
357.00000 -8.75 |
364.50 | 353.00 | 361.00 | 87,637 |
| 19 Oct 15 |
365.75000 +14.75 |
365.75 | 351.00 | 351.00 | 17,917 |
| 16 Oct 15 |
351.00000 -1.25 |
362.79 | 351.00 | 351.00 | 8,303 |
| 15 Oct 15 |
352.25000 -10.50 |
366.32 | 350.00 | 350.00 | 5,756 |
| 14 Oct 15 |
362.75000 -2.00 |
362.75 | 353.40 | 362.75 | 7,056 |
| 13 Oct 15 |
364.75000 -2.25 |
364.75 | 353.95 | 357.75 | 36,652 |
| 12 Oct 15 |
367.00000 +5.25 |
367.50 | 361.23 | 365.00 | 45,065 |
| 09 Oct 15 |
361.75000 -3.00 |
368.33 | 360.00 | 360.00 | 25,826 |
| 08 Oct 15 |
364.75000 +9.75 |
365.00 | 355.00 | 356.75 | 47,436 |
| 07 Oct 15 |
355.00000 -5.00 |
360.00 | 350.25 | 360.00 | 97,294 |
| 06 Oct 15 |
360.00000 +6.75 |
363.00 | 351.71 | 360.00 | 10,208 |
| 05 Oct 15 |
353.25000 -0.25 |
368.25 | 351.50 | 365.00 | 9,953 |
| 02 Oct 15 |
353.50000 +2.50 |
368.42 | 353.00 | 365.50 | 41,802 |
| 01 Oct 15 |
351.00000 +3.50 |
351.00 | 351.00 | 351.00 | 3,151 |
| 30 Sep 15 |
347.50000 -9.50 |
365.00 | 347.50 | 357.75 | 30,710 |
| 29 Sep 15 |
357.00000 -5.00 |
360.00 | 352.25 | 359.75 | 7,894 |
| 28 Sep 15 |
362.00000 -1.25 |
365.00 | 358.59 | 362.25 | 10,441 |
| 25 Sep 15 |
363.25000 +7.75 |
365.00 | 356.00 | 365.00 | 2,821 |
| 24 Sep 15 |
355.50000 +3.50 |
355.50 | 355.00 | 355.00 | 5,964 |
| 23 Sep 15 |
352.00000 -8.00 |
365.00 | 347.00 | 353.50 | 376,812 |
| 22 Sep 15 |
360.00000 +4.00 |
370.00 | 360.00 | 370.00 | 3,254 |
| 21 Sep 15 |
356.00000 -0.25 |
364.75 | 356.00 | 356.00 | 8,047 |
| 18 Sep 15 |
356.25000 -3.75 |
363.00 | 355.00 | 359.75 | 968,139 |
| 17 Sep 15 |
360.00000 -4.75 |
365.00 | 356.00 | 365.00 | 27,569 |
| 16 Sep 15 |
364.75000 -5.25 |
370.00 | 350.00 | 367.00 | 37,195 |
| 15 Sep 15 |
370.00000 +0.00 |
372.48 | 360.00 | 372.00 | 39,408 |
| 14 Sep 15 |
370.00000 -1.25 |
374.00 | 365.50 | 367.00 | 2,128,212 |
| 11 Sep 15 |
371.25000 +21.25 |
373.75 | 365.00 | 367.00 | 64,847 |
| 10 Sep 15 |
350.00000 +0.00 |
359.75 | 350.00 | 350.00 | 4,296 |
| 09 Sep 15 |
350.00000 +3.25 |
357.00 | 346.00 | 348.00 | 24,081 |
| 08 Sep 15 |
346.75000 -2.25 |
358.04 | 340.95 | 345.75 | 12,429 |
| 07 Sep 15 |
349.00000 -2.00 |
349.75 | 340.44 | 348.00 | 492 |
| 04 Sep 15 |
351.00000 -3.00 |
352.00 | 350.00 | 352.00 | 2,459 |
| 03 Sep 15 |
354.00000 +5.50 |
357.00 | 354.00 | 357.00 | 2,095 |
| 02 Sep 15 |
348.50000 -7.00 |
348.50 | 337.31 | 343.00 | 7,934 |
| 01 Sep 15 |
355.50000 +5.50 |
358.00 | 350.00 | 350.00 | 11,242 |
| 28 Aug 15 |
350.00000 +0.00 |
358.00 | 346.00 | 349.75 | 147,573 |
| 27 Aug 15 |
350.00000 +3.50 |
352.00 | 345.50 | 349.25 | 9,134 |
| 26 Aug 15 |
346.50000 -3.50 |
355.00 | 340.88 | 355.00 | 28,988 |
| 25 Aug 15 |
350.00000 +13.25 |
356.00 | 345.75 | 355.00 | 17,714 |
| 24 Aug 15 |
336.75000 -30.50 |
367.06 | 335.00 | 365.00 | 44,455 |
| 21 Aug 15 |
367.25000 -1.50 |
377.00 | 367.25 | 372.75 | 91,941 |
| 20 Aug 15 |
368.75000 -6.75 |
378.00 | 368.00 | 374.25 | 28,590 |
| 19 Aug 15 |
375.50000 +0.50 |
383.19 | 375.25 | 379.75 | 2,903 |
| 18 Aug 15 |
375.00000 -0.50 |
384.75 | 370.00 | 376.75 | 22,724 |
| 17 Aug 15 |
375.50000 -4.00 |
379.70 | 365.00 | 365.00 | 3,128 |
| 14 Aug 15 |
379.50000 +11.50 |
380.00 | 368.00 | 368.25 | 36,130 |
| 13 Aug 15 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 1,847 |
| 12 Aug 15 |
368.00000 -4.00 |
375.33 | 365.00 | 370.25 | 33,254 |
| 11 Aug 15 |
372.00000 -5.75 |
379.75 | 370.25 | 379.75 | 14,440 |
| 10 Aug 15 |
377.75000 +7.75 |
377.75 | 372.77 | 377.75 | 1,107 |
| 07 Aug 15 |
370.00000 -11.25 |
385.00 | 369.00 | 370.25 | 66,108 |
| 06 Aug 15 |
381.25000 -2.25 |
385.50 | 375.00 | 385.50 | 8,580 |
| 05 Aug 15 |
383.50000 -4.50 |
390.00 | 380.00 | 390.00 | 34,586 |
| 04 Aug 15 |
388.00000 -1.50 |
390.00 | 385.00 | 390.00 | 27,655 |
| 03 Aug 15 |
389.50000 +1.50 |
390.00 | 388.00 | 390.00 | 209,064 |
| 31 Jul 15 |
388.00000 +5.00 |
390.00 | 381.25 | 390.00 | 4,120 |
| 30 Jul 15 |
383.00000 -6.50 |
390.00 | 382.75 | 388.75 | 20,123 |
| 29 Jul 15 |
389.50000 +12.25 |
392.00 | 375.00 | 392.00 | 27,180 |
| 28 Jul 15 |
377.25000 -11.50 |
385.00 | 377.25 | 385.00 | 3,298 |
| 27 Jul 15 |
388.75000 +8.25 |
389.75 | 376.00 | 376.00 | 1,148 |
| 24 Jul 15 |
380.50000 -9.50 |
390.00 | 378.50 | 380.00 | 8,842 |
| 23 Jul 15 |
390.00000 +0.75 |
399.00 | 380.00 | 399.00 | 8,115 |
| 22 Jul 15 |
389.25000 -8.75 |
396.92 | 384.52 | 388.25 | 7,770 |
| 21 Jul 15 |
398.00000 -0.25 |
400.00 | 389.45 | 398.00 | 14,091 |
| 20 Jul 15 |
398.25000 +0.00 |
399.00 | 381.00 | 381.00 | 10,776 |
| 17 Jul 15 |
398.25000 +5.13 |
400.00 | 390.00 | 393.50 | 144,314 |
| 16 Jul 15 |
393.12500 +0.88 |
395.00 | 391.57 | 395.00 | 4,660 |
| 15 Jul 15 |
392.25000 +4.50 |
395.00 | 390.25 | 395.00 | 18,961 |
| 14 Jul 15 |
387.75000 -10.00 |
390.90 | 387.00 | 390.00 | 10,924 |
| 13 Jul 15 |
397.75000 +27.00 |
397.75 | 374.40 | 383.00 | 39,039 |
| 10 Jul 15 |
370.75000 -0.50 |
375.00 | 365.51 | 371.00 | 15,740 |
| 09 Jul 15 |
371.25000 -0.25 |
383.00 | 364.50 | 383.00 | 5,198 |
| 08 Jul 15 |
371.50000 -6.50 |
378.00 | 368.25 | 372.25 | 4,199 |
| 07 Jul 15 |
378.00000 -4.50 |
378.00 | 370.32 | 375.00 | 5,921 |
| 06 Jul 15 |
382.50000 -3.50 |
383.00 | 374.88 | 381.50 | 27,148 |
| 03 Jul 15 |
386.00000 +11.00 |
386.00 | 379.50 | 384.00 | 8,197 |
| 02 Jul 15 |
375.00000 +3.25 |
381.00 | 362.25 | 375.00 | 15,858 |
| 01 Jul 15 |
371.75000 -2.75 |
374.50 | 370.00 | 374.50 | 3,683 |
| 30 Jun 15 |
374.50000 +9.50 |
375.00 | 360.00 | 363.00 | 42,668 |
| 29 Jun 15 |
365.00000 -5.25 |
369.81 | 361.50 | 366.25 | 2,852 |
| 26 Jun 15 |
370.25000 -4.25 |
372.50 | 369.50 | 369.50 | 23,654 |
| 25 Jun 15 |
374.50000 -11.75 |
379.25 | 365.00 | 375.75 | 22,615 |
| 24 Jun 15 |
386.25000 +15.00 |
388.75 | 378.50 | 380.00 | 11,685 |
| 23 Jun 15 |
371.25000 -2.25 |
375.25 | 370.25 | 375.00 | 7,868 |
| 22 Jun 15 |
373.50000 +5.00 |
379.25 | 370.00 | 370.00 | 9,719 |
| 19 Jun 15 |
368.50000 -4.00 |
382.00 | 368.25 | 368.50 | 146,824 |
| 18 Jun 15 |
372.50000 -7.50 |
379.75 | 370.00 | 370.00 | 2,438 |
| 17 Jun 15 |
380.00000 -0.25 |
382.25 | 372.13 | 382.25 | 7,414 |
| 16 Jun 15 |
380.25000 +7.25 |
385.00 | 378.50 | 385.00 | 50,776 |
| 15 Jun 15 |
373.00000 +0.00 |
379.96 | 370.00 | 375.00 | 9,351 |
| 12 Jun 15 |
373.00000 -3.50 |
384.75 | 368.00 | 377.00 | 33,885 |
| 11 Jun 15 |
376.50000 -3.00 |
381.23 | 372.00 | 372.00 | 17,962 |
| 10 Jun 15 |
379.50000 +2.75 |
392.00 | 373.00 | 392.00 | 15,503 |
| 09 Jun 15 |
376.75000 -11.50 |
390.00 | 375.00 | 380.00 | 0 |
| 08 Jun 15 |
388.25000 +1.25 |
391.35 | 383.13 | 388.00 | 0 |
| 05 Jun 15 |
387.00000 +2.13 |
390.25 | 377.00 | 384.25 | 304,949 |
| 04 Jun 15 |
384.87500 -2.13 |
388.50 | 374.50 | 387.00 | 43,939 |
| 03 Jun 15 |
387.00000 +0.25 |
390.00 | 382.50 | 387.00 | 51,493 |
| 02 Jun 15 |
386.75000 +6.75 |
387.00 | 376.37 | 379.50 | 45,587 |
| 01 Jun 15 |
380.00000 -1.00 |
382.75 | 375.25 | 382.50 | 2,142 |
| 29 May 15 |
381.00000 +3.25 |
384.25 | 373.26 | 382.75 | 39,300 |
| 28 May 15 |
377.75000 +1.75 |
380.25 | 375.00 | 380.00 | 163,751 |
| 27 May 15 |
376.00000 -5.75 |
383.50 | 371.00 | 371.00 | 17,509 |
| 26 May 15 |
381.75000 -3.75 |
384.00 | 379.75 | 384.00 | 29,211 |
| 22 May 15 |
385.50000 +1.75 |
387.00 | 381.50 | 387.00 | 26,260 |
| 21 May 15 |
383.75000 -5.00 |
390.00 | 383.75 | 390.00 | 9,420 |
| 20 May 15 |
388.75000 +2.75 |
390.00 | 378.50 | 390.00 | 129,064 |
| 19 May 15 |
386.00000 -2.00 |
388.25 | 383.15 | 385.00 | 185,355 |
| 18 May 15 |
388.00000 +5.50 |
388.00 | 382.00 | 383.50 | 21,964 |
| 15 May 15 |
382.50000 +0.75 |
385.28 | 371.50 | 384.75 | 18,100 |
| 14 May 15 |
381.75000 +2.25 |
385.25 | 374.00 | 377.25 | 190,786 |
| 13 May 15 |
379.50000 +8.50 |
384.75 | 377.50 | 382.50 | 10,208 |
| 12 May 15 |
371.00000 -5.00 |
376.50 | 368.75 | 375.25 | 33,738 |
| 11 May 15 |
376.00000 +1.75 |
379.25 | 372.25 | 379.25 | 19,997 |
| 08 May 15 |
374.25000 -11.50 |
386.58 | 374.00 | 386.00 | 27,914 |
| 07 May 15 |
385.75000 +7.25 |
390.00 | 370.34 | 376.00 | 36,999 |
| 06 May 15 |
378.50000 +3.50 |
388.75 | 374.90 | 385.25 | 4,256 |
| 05 May 15 |
375.00000 +3.00 |
389.75 | 370.25 | 375.50 | 75,198 |
| 01 May 15 |
372.00000 -0.75 |
377.75 | 368.75 | 370.00 | 8,909 |
| 30 Apr 15 |
372.75000 -3.50 |
378.00 | 366.25 | 366.25 | 192,996 |
| 29 Apr 15 |
376.25000 -6.25 |
383.00 | 376.25 | 377.75 | 136,222 |
| 28 Apr 15 |
382.50000 -0.50 |
385.00 | 375.81 | 380.00 | 11,509 |
| 27 Apr 15 |
383.00000 -5.75 |
385.00 | 374.00 | 381.50 | 75,311 |
| 24 Apr 15 |
388.75000 +4.75 |
388.75 | 375.00 | 375.00 | 54,736 |
| 23 Apr 15 |
384.00000 +14.00 |
385.25 | 367.50 | 370.00 | 172,028 |
| 22 Apr 15 |
370.00000 +7.25 |
371.00 | 361.50 | 365.00 | 28,352 |
| 21 Apr 15 |
362.75000 +6.00 |
364.75 | 356.75 | 359.75 | 42,314 |
| 20 Apr 15 |
356.75000 +2.75 |
359.75 | 351.00 | 358.00 | 10,369 |
| 17 Apr 15 |
354.00000 +3.00 |
358.00 | 343.67 | 349.00 | 32,186 |
| 16 Apr 15 |
351.00000 +7.50 |
353.00 | 342.23 | 343.00 | 89,288 |
| 15 Apr 15 |
343.50000 -1.50 |
350.00 | 340.47 | 350.00 | 15,495 |
| 14 Apr 15 |
345.00000 +2.25 |
350.00 | 337.00 | 343.00 | 19,440 |
| 13 Apr 15 |
342.75000 +3.75 |
345.00 | 336.56 | 342.75 | 36,042 |
| 10 Apr 15 |
339.00000 -3.50 |
342.25 | 336.92 | 342.25 | 27,335 |
| 09 Apr 15 |
342.50000 +2.25 |
352.00 | 341.64 | 342.00 | 16,243 |
| 08 Apr 15 |
340.25000 -9.25 |
350.00 | 340.25 | 350.00 | 8,034 |
| 07 Apr 15 |
349.50000 -5.00 |
355.00 | 347.00 | 355.00 | 6,800 |
| 02 Apr 15 |
354.50000 +1.50 |
360.00 | 348.25 | 355.00 | 48,094 |
| 01 Apr 15 |
353.00000 +4.75 |
356.25 | 346.75 | 352.75 | 30,513 |
| 31 Mar 15 |
348.25000 +9.25 |
352.50 | 345.00 | 347.75 | 73,971 |
| 30 Mar 15 |
339.00000 -2.00 |
351.00 | 339.00 | 343.00 | 47,624 |
| 27 Mar 15 |
341.00000 -5.75 |
345.00 | 341.00 | 345.00 | 14,355 |
| 26 Mar 15 |
346.75000 +12.75 |
355.00 | 332.50 | 345.00 | 100,475 |
| 25 Mar 15 |
334.00000 -6.00 |
340.00 | 328.25 | 339.75 | 191,241 |
| 24 Mar 15 |
340.00000 +2.25 |
340.00 | 336.50 | 339.00 | 270,925 |
| 23 Mar 15 |
337.75000 +0.00 |
338.50 | 336.75 | 338.50 | 75,872 |
| 20 Mar 15 |
337.75000 +3.75 |
340.00 | 332.82 | 340.00 | 75,900 |
| 19 Mar 15 |
334.00000 -4.00 |
338.00 | 330.00 | 338.00 | 97,733 |
| 18 Mar 15 |
338.00000 -1.75 |
342.00 | 338.00 | 340.00 | 12,571 |
| 17 Mar 15 |
339.75000 +1.75 |
341.66 | 339.75 | 340.00 | 180,506 |
| 16 Mar 15 |
338.00000 +1.75 |
347.25 | 335.00 | 346.50 | 13,357 |
| 13 Mar 15 |
336.25000 -0.50 |
346.00 | 332.00 | 340.00 | 87,588 |
| 12 Mar 15 |
336.75000 +6.75 |
339.00 | 330.00 | 336.75 | 21,695 |
| 11 Mar 15 |
330.00000 -1.50 |
340.00 | 325.00 | 340.00 | 11,774 |
| 10 Mar 15 |
331.50000 -5.50 |
339.00 | 329.00 | 337.00 | 10,337 |
| 09 Mar 15 |
337.00000 +4.50 |
338.80 | 331.54 | 336.00 | 5,715 |
| 06 Mar 15 |
332.50000 +2.50 |
337.00 | 332.50 | 337.00 | 22,272 |
| 05 Mar 15 |
330.00000 -2.00 |
338.00 | 328.30 | 333.00 | 8,970 |
| 04 Mar 15 |
332.00000 +2.00 |
339.75 | 329.00 | 331.25 | 51,832 |
| 03 Mar 15 |
330.00000 -4.75 |
337.50 | 330.00 | 335.75 | 41,978 |
| 02 Mar 15 |
334.75000 +4.50 |
341.30 | 334.00 | 340.50 | 11,794 |
| 27 Feb 15 |
330.25000 +0.25 |
339.00 | 325.00 | 328.00 | 51,524 |
| 26 Feb 15 |
330.00000 +5.75 |
334.00 | 324.00 | 327.50 | 38,064 |
| 25 Feb 15 |
324.25000 +1.00 |
327.50 | 320.75 | 327.50 | 14,345 |
| 24 Feb 15 |
323.25000 +3.25 |
324.00 | 319.00 | 320.00 | 154,967 |
| 23 Feb 15 |
320.00000 +7.00 |
325.00 | 315.00 | 315.00 | 7,469 |
| 20 Feb 15 |
313.00000 -11.00 |
322.50 | 308.00 | 320.00 | 136,912 |
| 19 Feb 15 |
324.00000 +3.50 |
330.00 | 320.00 | 320.50 | 60,852 |
| 18 Feb 15 |
320.50000 -3.50 |
329.78 | 320.50 | 326.50 | 27,641 |
| 17 Feb 15 |
324.00000 +0.00 |
335.00 | 324.00 | 335.00 | 5,889 |
| 16 Feb 15 |
324.00000 -6.00 |
333.75 | 323.23 | 330.00 | 8,714 |
| 13 Feb 15 |
330.00000 +2.00 |
337.00 | 324.00 | 324.00 | 95,012 |
| 12 Feb 15 |
328.00000 +0.00 |
333.00 | 328.00 | 328.00 | 12,085 |
| 11 Feb 15 |
328.00000 +2.50 |
328.00 | 324.70 | 328.00 | 67,555 |
| 10 Feb 15 |
325.50000 +0.00 |
326.00 | 324.00 | 324.25 | 6,718 |
| 09 Feb 15 |
325.50000 -3.00 |
334.30 | 324.00 | 328.00 | 20,585 |
| 06 Feb 15 |
328.50000 +0.50 |
334.93 | 328.25 | 328.25 | 21,379 |
| 05 Feb 15 |
328.00000 +0.00 |
334.34 | 324.00 | 324.00 | 7,956 |
| 04 Feb 15 |
328.00000 +3.00 |
328.00 | 318.78 | 324.00 | 59,865 |
| 03 Feb 15 |
325.00000 -10.00 |
339.00 | 325.00 | 335.00 | 13,053 |
| 02 Feb 15 |
335.00000 -3.00 |
344.00 | 332.75 | 335.00 | 26,404 |
| 30 Jan 15 |
338.00000 -2.00 |
342.50 | 335.00 | 342.50 | 227,133 |
| 29 Jan 15 |
340.00000 +0.00 |
350.00 | 339.25 | 350.00 | 49,779 |
| 28 Jan 15 |
340.00000 -5.00 |
348.00 | 333.00 | 333.00 | 67,386 |
| 27 Jan 15 |
345.00000 +11.50 |
346.50 | 328.00 | 337.00 | 37,637 |
| 26 Jan 15 |
333.50000 +1.75 |
340.00 | 325.61 | 333.00 | 51,143 |
| 23 Jan 15 |
331.75000 +13.75 |
332.20 | 310.25 | 310.25 | 25,647 |
| 22 Jan 15 |
318.00000 +14.00 |
320.00 | 307.97 | 308.00 | 24,824 |
| 21 Jan 15 |
304.00000 -7.25 |
307.00 | 300.00 | 307.00 | 23,414 |
| 20 Jan 15 |
311.25000 +12.50 |
314.25 | 299.54 | 307.00 | 44,695 |
| 19 Jan 15 |
298.75000 +3.75 |
301.28 | 298.75 | 298.75 | 11,041 |
| 16 Jan 15 |
295.00000 +4.00 |
295.00 | 295.00 | 295.00 | 232 |
| 15 Jan 15 |
291.00000 -9.25 |
300.85 | 291.00 | 291.50 | 3,177 |
| 14 Jan 15 |
300.25000 +3.25 |
302.25 | 295.00 | 302.00 | 944 |
| 13 Jan 15 |
297.00000 -7.50 |
306.75 | 294.13 | 306.75 | 9,037 |
| 12 Jan 15 |
304.50000 +3.75 |
304.50 | 293.23 | 304.50 | 7,229 |
| 09 Jan 15 |
300.75000 +4.88 |
300.75 | 300.75 | 300.75 | 0 |
| 08 Jan 15 |
295.87500 +0.38 |
295.88 | 293.81 | 293.81 | 176,269 |
| 07 Jan 15 |
295.50000 -1.75 |
303.06 | 291.25 | 300.00 | 35,268 |
| 06 Jan 15 |
297.25000 -2.75 |
297.25 | 290.00 | 292.00 | 3,996 |
| 05 Jan 15 |
300.00000 +0.00 |
300.00 | 292.75 | 299.75 | 5,595 |
| 02 Jan 15 |
300.00000 +4.88 |
300.00 | 291.25 | 291.25 | 4,163 |
| 31 Dec 14 |
295.12500 +0.13 |
295.13 | 295.13 | 295.13 | 0 |
| 30 Dec 14 |
295.00000 +4.00 |
295.00 | 291.94 | 292.00 | 3,837 |
| 29 Dec 14 |
291.00000 -13.75 |
300.00 | 290.00 | 300.00 | 5,292 |
| 24 Dec 14 |
304.75000 +14.75 |
304.75 | 293.00 | 300.00 | 3,104 |
| 23 Dec 14 |
290.00000 -5.00 |
301.50 | 290.00 | 290.00 | 1,204 |
| 22 Dec 14 |
295.00000 +8.00 |
299.50 | 290.00 | 290.00 | 2,930 |
| 19 Dec 14 |
287.00000 -8.00 |
297.00 | 287.00 | 292.50 | 27,326 |
| 18 Dec 14 |
295.00000 -1.25 |
300.00 | 292.50 | 300.00 | 1,517 |
| 17 Dec 14 |
296.25000 +6.00 |
299.50 | 290.00 | 290.00 | 34,963 |
| 16 Dec 14 |
290.25000 -6.75 |
299.25 | 290.00 | 297.00 | 44,462 |
| 15 Dec 14 |
297.00000 -3.00 |
308.00 | 297.00 | 297.00 | 10,514 |
| 12 Dec 14 |
300.00000 -7.75 |
307.75 | 300.00 | 300.00 | 4,580 |
| 11 Dec 14 |
307.75000 +7.75 |
310.00 | 303.75 | 310.00 | 18,483 |
| 10 Dec 14 |
300.00000 +0.00 |
310.00 | 300.00 | 310.00 | 7,852 |
| 09 Dec 14 |
300.00000 +0.00 |
309.75 | 300.00 | 306.00 | 10,386 |
| 08 Dec 14 |
300.00000 +0.00 |
310.00 | 298.69 | 302.00 | 12,514 |
| 05 Dec 14 |
300.00000 +5.00 |
315.00 | 300.00 | 305.00 | 103,898 |
| 04 Dec 14 |
295.00000 -1.00 |
302.38 | 290.00 | 295.25 | 21,403 |
| 03 Dec 14 |
296.00000 -1.75 |
300.00 | 292.00 | 300.00 | 24,192 |
| 02 Dec 14 |
297.75000 +1.75 |
300.00 | 290.25 | 292.00 | 22,416 |
| 01 Dec 14 |
296.00000 -15.25 |
304.20 | 292.00 | 302.00 | 22,879 |
| 28 Nov 14 |
311.25000 +1.38 |
315.00 | 307.00 | 315.00 | 4,461 |
| 27 Nov 14 |
309.87500 -4.38 |
320.00 | 303.91 | 320.00 | 2,997 |
| 26 Nov 14 |
314.25000 +3.00 |
314.25 | 314.25 | 314.25 | 0 |
| 25 Nov 14 |
311.25000 +2.25 |
311.25 | 311.25 | 311.25 | 0 |
| 24 Nov 14 |
309.00000 +7.00 |
318.00 | 302.00 | 302.00 | 23,241 |
| 21 Nov 14 |
302.00000 -8.00 |
312.25 | 302.00 | 312.25 | 1,201 |
| 20 Nov 14 |
310.00000 +0.50 |
310.00 | 304.00 | 310.00 | 3,550 |
| 19 Nov 14 |
309.50000 -0.50 |
312.11 | 304.00 | 304.50 | 33,249 |
| 18 Nov 14 |
310.00000 +6.50 |
312.00 | 303.18 | 310.00 | 20,737 |
| 17 Nov 14 |
303.50000 -13.75 |
303.50 | 303.50 | 303.50 | 216 |
| 14 Nov 14 |
317.25000 -4.50 |
320.00 | 308.00 | 319.25 | 41,104 |
| 13 Nov 14 |
321.75000 +19.00 |
322.00 | 302.00 | 302.00 | 5,883 |
| 12 Nov 14 |
302.75000 -7.25 |
325.00 | 302.00 | 305.00 | 62,344 |
| 11 Nov 14 |
310.00000 -4.50 |
310.00 | 310.00 | 310.00 | 216 |
| 10 Nov 14 |
314.50000 +4.50 |
318.00 | 305.00 | 306.75 | 13,837 |
| 07 Nov 14 |
310.00000 -11.00 |
319.25 | 309.18 | 309.75 | 4,100 |
| 06 Nov 14 |
321.00000 +1.38 |
321.00 | 320.00 | 320.00 | 5,086 |
| 05 Nov 14 |
319.62500 +3.38 |
319.63 | 317.50 | 319.50 | 5,349 |
| 04 Nov 14 |
316.25000 +16.25 |
319.25 | 305.00 | 305.00 | 39,438 |
| 03 Nov 14 |
300.00000 -10.00 |
308.00 | 300.00 | 308.00 | 6,492 |
| 31 Oct 14 |
310.00000 +0.00 |
310.00 | 304.44 | 310.00 | 3,293 |
| 30 Oct 14 |
310.00000 +4.75 |
317.75 | 310.00 | 317.50 | 3,523 |
| 29 Oct 14 |
305.25000 -1.75 |
319.25 | 305.00 | 319.25 | 5,265 |
| 28 Oct 14 |
307.00000 -8.50 |
315.50 | 300.00 | 315.25 | 42,464 |
| 27 Oct 14 |
315.50000 -0.50 |
322.00 | 315.25 | 322.00 | 4,693 |
| 24 Oct 14 |
316.00000 -3.00 |
330.00 | 316.00 | 330.00 | 6,579 |
| 23 Oct 14 |
319.00000 +3.75 |
327.00 | 318.75 | 319.00 | 9,924 |
| 22 Oct 14 |
315.25000 -3.50 |
334.00 | 315.25 | 320.00 | 9,400 |
| 21 Oct 14 |
318.75000 +1.00 |
330.50 | 318.75 | 330.50 | 199,036 |
| 20 Oct 14 |
317.75000 -5.75 |
324.95 | 317.75 | 323.00 | 7,526 |
| 17 Oct 14 |
323.50000 -6.50 |
345.00 | 323.50 | 345.00 | 18,809 |
| 16 Oct 14 |
330.00000 -10.00 |
341.30 | 330.00 | 338.00 | 126,527 |
| 15 Oct 14 |
340.00000 +0.00 |
352.36 | 338.25 | 338.25 | 6,614 |
| 14 Oct 14 |
340.00000 -0.25 |
354.50 | 338.00 | 341.00 | 75,578 |
| 13 Oct 14 |
340.25000 -9.75 |
347.50 | 340.00 | 340.25 | 17,254 |
| 10 Oct 14 |
350.00000 -4.75 |
353.50 | 340.00 | 340.00 | 6,342 |
| 09 Oct 14 |
354.75000 -3.00 |
365.00 | 351.25 | 359.00 | 11,660 |
| 08 Oct 14 |
357.75000 +8.00 |
360.00 | 348.00 | 359.75 | 11,828 |
| 07 Oct 14 |
349.75000 -7.75 |
359.75 | 346.00 | 359.75 | 2,724 |
| 06 Oct 14 |
357.50000 +7.25 |
357.50 | 345.25 | 345.25 | 8,235 |
| 03 Oct 14 |
350.25000 -1.25 |
353.00 | 345.25 | 347.00 | 13,032 |
| 02 Oct 14 |
351.50000 -7.00 |
359.75 | 345.25 | 359.75 | 5,546 |
| 01 Oct 14 |
358.50000 +8.25 |
359.75 | 346.25 | 346.25 | 5,327 |
| 30 Sep 14 |
350.25000 +0.25 |
352.25 | 345.00 | 350.00 | 10,612 |
| 29 Sep 14 |
350.00000 -4.25 |
355.75 | 350.00 | 353.25 | 6,858 |
| 26 Sep 14 |
354.25000 -10.50 |
359.50 | 354.25 | 357.00 | 5,147 |
| 25 Sep 14 |
364.75000 -2.00 |
368.00 | 357.50 | 360.25 | 19,112 |
| 24 Sep 14 |
366.75000 +17.75 |
372.00 | 345.00 | 345.00 | 56,435 |
| 23 Sep 14 |
349.00000 -5.50 |
355.00 | 347.70 | 355.00 | 5,452 |
| 22 Sep 14 |
354.50000 +4.50 |
354.50 | 340.50 | 348.00 | 10,868 |
| 19 Sep 14 |
350.00000 +4.00 |
350.00 | 338.25 | 338.25 | 22,617 |
| 18 Sep 14 |
346.00000 -2.00 |
353.80 | 342.38 | 349.00 | 13,228 |
| 17 Sep 14 |
348.00000 +1.00 |
349.75 | 343.50 | 347.50 | 6,170 |
| 16 Sep 14 |
347.00000 +4.75 |
352.25 | 335.25 | 335.25 | 16,233 |
| 15 Sep 14 |
342.25000 -2.50 |
344.00 | 336.00 | 342.50 | 13,162 |
| 12 Sep 14 |
344.75000 +4.75 |
345.00 | 337.00 | 340.00 | 37,214 |
| 11 Sep 14 |
340.00000 -3.75 |
344.75 | 337.00 | 340.00 | 40,922 |
| 10 Sep 14 |
343.75000 +3.75 |
348.81 | 339.75 | 348.00 | 5,227 |
| 09 Sep 14 |
340.00000 -5.75 |
346.25 | 339.75 | 344.00 | 3,071 |
| 08 Sep 14 |
345.75000 +5.75 |
349.31 | 337.00 | 342.00 | 9,348 |
| 05 Sep 14 |
340.00000 +1.25 |
343.25 | 337.00 | 342.50 | 6,412 |
| 04 Sep 14 |
338.75000 -3.25 |
343.12 | 337.25 | 337.25 | 28,188 |
| 03 Sep 14 |
342.00000 -0.25 |
354.50 | 338.44 | 342.00 | 16,506 |
| 02 Sep 14 |
342.25000 +0.25 |
354.75 | 342.25 | 354.75 | 4,649 |
| 01 Sep 14 |
342.00000 -6.75 |
353.42 | 342.00 | 343.00 | 7,970 |
| 29 Aug 14 |
348.75000 -9.50 |
357.74 | 344.50 | 357.00 | 21,552 |
| 28 Aug 14 |
358.25000 -2.00 |
360.00 | 357.00 | 357.00 | 8,305 |
| 27 Aug 14 |
360.25000 +3.25 |
360.25 | 357.00 | 357.00 | 4,417 |
| 26 Aug 14 |
357.00000 +5.50 |
360.00 | 357.00 | 357.00 | 11,416 |
| 22 Aug 14 |
351.50000 +4.75 |
353.75 | 350.00 | 350.00 | 11,444 |
| 21 Aug 14 |
346.75000 +1.75 |
347.00 | 341.00 | 341.00 | 38,017 |
| 20 Aug 14 |
345.00000 -1.25 |
345.50 | 340.00 | 345.25 | 27,522 |
| 19 Aug 14 |
346.25000 +9.25 |
347.00 | 340.81 | 342.00 | 9,480 |
| 18 Aug 14 |
337.00000 -10.50 |
344.00 | 334.90 | 344.00 | 53,781 |
| 15 Aug 14 |
347.50000 -4.25 |
357.25 | 346.50 | 351.00 | 14,130 |
| 14 Aug 14 |
351.75000 -6.00 |
355.00 | 351.25 | 355.00 | 8,549 |
| 13 Aug 14 |
357.75000 -2.25 |
362.75 | 355.00 | 355.25 | 19,826 |
| 12 Aug 14 |
360.00000 +2.25 |
361.00 | 351.75 | 355.75 | 33,548 |
| 11 Aug 14 |
357.75000 -2.50 |
360.00 | 353.75 | 353.75 | 109,291 |
| 08 Aug 14 |
360.25000 +5.00 |
361.75 | 353.00 | 356.75 | 44,968 |
| 07 Aug 14 |
355.25000 -2.75 |
360.00 | 351.50 | 359.75 | 29,031 |
| 06 Aug 14 |
358.00000 -4.50 |
360.00 | 354.25 | 355.50 | 46,302 |
| 05 Aug 14 |
362.50000 +1.75 |
365.75 | 357.31 | 361.00 | 16,702 |
| 04 Aug 14 |
360.75000 +5.75 |
362.60 | 356.00 | 356.25 | 13,603 |
| 01 Aug 14 |
355.00000 -5.00 |
359.50 | 354.25 | 358.50 | 41,989 |
| 31 Jul 14 |
360.00000 +0.00 |
361.88 | 358.50 | 358.75 | 31,720 |
| 30 Jul 14 |
360.00000 -5.75 |
369.75 | 358.50 | 369.75 | 67,467 |
| 29 Jul 14 |
365.75000 -4.25 |
370.25 | 360.75 | 370.25 | 5,456 |
| 28 Jul 14 |
370.00000 -4.75 |
377.63 | 365.00 | 373.75 | 76,987 |
| 25 Jul 14 |
374.75000 +11.75 |
374.75 | 361.94 | 374.75 | 2,516 |
| 24 Jul 14 |
363.00000 +3.50 |
370.00 | 363.00 | 368.75 | 683,047 |
| 23 Jul 14 |
359.50000 -0.50 |
372.65 | 359.50 | 362.00 | 562,230 |
| 22 Jul 14 |
360.00000 -5.00 |
377.61 | 359.47 | 360.75 | 54,823 |
| 21 Jul 14 |
365.00000 -9.00 |
378.54 | 365.00 | 375.00 | 12,888 |
| 18 Jul 14 |
374.00000 -14.75 |
383.75 | 374.00 | 376.50 | 15,437 |
| 17 Jul 14 |
388.75000 -8.00 |
396.75 | 384.00 | 395.50 | 41,303 |
| 16 Jul 14 |
396.75000 +8.00 |
396.75 | 380.00 | 388.00 | 39,824 |
| 15 Jul 14 |
388.75000 -3.25 |
393.00 | 375.25 | 391.50 | 26,266 |
| 14 Jul 14 |
392.00000 -3.00 |
400.00 | 380.00 | 400.00 | 28,076 |
| 11 Jul 14 |
395.00000 +3.25 |
399.47 | 388.50 | 388.50 | 24,118 |
| 10 Jul 14 |
391.75000 -3.25 |
392.00 | 385.00 | 387.00 | 9,420 |
| 09 Jul 14 |
395.00000 +1.75 |
399.75 | 389.75 | 399.75 | 812 |
| 08 Jul 14 |
393.25000 -2.75 |
398.75 | 391.00 | 398.75 | 2,943 |
| 07 Jul 14 |
396.00000 +4.00 |
396.65 | 387.50 | 390.50 | 4,868 |
| 04 Jul 14 |
392.00000 -8.00 |
400.00 | 392.00 | 400.00 | 3,938 |
| 03 Jul 14 |
400.00000 +4.50 |
400.00 | 380.50 | 380.50 | 210,688 |
| 02 Jul 14 |
395.50000 +12.25 |
396.25 | 392.75 | 395.50 | 10,579 |
| 01 Jul 14 |
383.25000 -5.50 |
394.75 | 383.25 | 394.75 | 9,305 |
| 30 Jun 14 |
388.75000 -1.25 |
398.25 | 388.54 | 389.25 | 14,511 |
| 27 Jun 14 |
390.00000 -6.25 |
396.00 | 384.00 | 396.00 | 6,386 |
| 26 Jun 14 |
396.25000 -3.75 |
396.25 | 389.50 | 390.00 | 3,996 |
| 25 Jun 14 |
400.00000 +6.00 |
400.00 | 387.50 | 387.50 | 38,181 |
| 24 Jun 14 |
394.00000 -4.00 |
395.00 | 387.50 | 387.50 | 5,521 |
| 23 Jun 14 |
398.00000 -2.00 |
399.75 | 392.80 | 399.75 | 6,764 |
| 20 Jun 14 |
400.00000 +38.25 |
400.00 | 366.50 | 366.50 | 136,859 |
| 19 Jun 14 |
361.75000 -20.00 |
392.00 | 361.50 | 385.50 | 85,388 |
| 18 Jun 14 |
381.75000 +0.50 |
389.50 | 381.75 | 384.50 | 16,507 |
| 17 Jun 14 |
381.25000 -10.75 |
393.50 | 380.00 | 391.00 | 45,383 |
| 16 Jun 14 |
392.00000 -7.25 |
400.00 | 392.00 | 400.00 | 11,159 |
| 13 Jun 14 |
399.25000 +4.75 |
400.00 | 388.25 | 392.00 | 36,573 |
| 12 Jun 14 |
394.50000 -4.50 |
396.66 | 389.00 | 392.25 | 16,012 |
| 11 Jun 14 |
399.00000 +2.25 |
399.25 | 386.75 | 391.25 | 18,979 |
| 10 Jun 14 |
396.75000 +10.25 |
398.75 | 380.25 | 389.00 | 11,075 |
| 09 Jun 14 |
386.50000 -7.00 |
393.75 | 380.00 | 380.00 | 32,421 |
| 06 Jun 14 |
393.50000 +3.25 |
397.75 | 388.50 | 392.25 | 46,095 |
| 05 Jun 14 |
390.25000 -3.75 |
398.46 | 385.50 | 390.00 | 32,086 |
| 04 Jun 14 |
394.00000 +4.00 |
396.00 | 389.00 | 389.00 | 71,659 |
| 03 Jun 14 |
390.00000 +23.50 |
393.00 | 374.25 | 379.00 | 31,599 |
| 02 Jun 14 |
366.50000 +14.50 |
367.35 | 354.00 | 358.00 | 19,926 |
| 30 May 14 |
352.00000 -10.25 |
374.50 | 346.50 | 374.50 | 79,317 |
| 29 May 14 |
362.25000 -7.75 |
377.00 | 362.25 | 377.00 | 16,127 |
| 28 May 14 |
370.00000 +0.00 |
371.00 | 366.70 | 370.00 | 2,322 |
| 27 May 14 |
370.00000 -3.75 |
377.00 | 370.00 | 373.25 | 27,709 |
| 23 May 14 |
373.75000 +13.50 |
373.75 | 359.00 | 363.75 | 47,048 |
| 22 May 14 |
360.25000 -0.75 |
363.50 | 360.25 | 363.00 | 5,417 |
| 21 May 14 |
361.00000 -2.50 |
371.00 | 360.80 | 363.00 | 8,843 |
| 20 May 14 |
363.50000 -18.50 |
381.25 | 363.50 | 380.00 | 49,268 |
| 19 May 14 |
382.00000 -8.75 |
397.75 | 380.00 | 392.75 | 18,894 |
| 16 May 14 |
390.75000 -10.75 |
396.25 | 389.75 | 396.00 | 5,574 |
| 15 May 14 |
401.50000 -1.50 |
409.50 | 397.75 | 402.75 | 6,671 |
| 14 May 14 |
403.00000 -2.25 |
414.50 | 403.00 | 414.50 | 45,234 |
| 13 May 14 |
405.25000 -3.50 |
412.00 | 403.25 | 410.00 | 12,868 |
| 12 May 14 |
408.75000 +6.00 |
408.75 | 398.27 | 403.00 | 10,820 |
| 09 May 14 |
402.75000 +6.25 |
402.75 | 396.50 | 400.00 | 3,414 |
| 08 May 14 |
396.50000 -0.50 |
399.00 | 393.00 | 395.00 | 25,382 |
| 07 May 14 |
397.00000 +0.00 |
397.25 | 393.45 | 395.00 | 11,107 |
| 06 May 14 |
397.00000 +1.75 |
400.00 | 390.50 | 390.50 | 16,076 |
| 02 May 14 |
395.25000 +0.25 |
396.75 | 393.50 | 394.00 | 61,867 |
| 01 May 14 |
395.00000 -10.50 |
404.50 | 395.00 | 402.00 | 72,527 |
| 30 Apr 14 |
405.50000 -1.50 |
406.00 | 395.00 | 395.00 | 468,687 |
| 29 Apr 14 |
407.00000 -2.00 |
413.25 | 405.00 | 410.00 | 194,001 |
| 28 Apr 14 |
409.00000 +0.00 |
414.00 | 406.25 | 414.00 | 26,971 |
| 25 Apr 14 |
409.00000 +1.25 |
409.00 | 407.00 | 407.75 | 30,777 |
| 24 Apr 14 |
407.75000 -5.00 |
410.00 | 405.75 | 410.00 | 14,657 |
| 23 Apr 14 |
412.75000 +4.25 |
413.50 | 407.00 | 409.75 | 1,452 |
| 22 Apr 14 |
408.50000 -5.50 |
420.50 | 408.25 | 420.50 | 23,610 |
| 17 Apr 14 |
414.00000 -4.00 |
424.50 | 411.75 | 421.75 | 24,751 |
| 16 Apr 14 |
418.00000 +16.00 |
420.00 | 402.00 | 404.00 | 42,440 |
| 15 Apr 14 |
402.00000 +8.00 |
402.25 | 395.00 | 395.00 | 15,878 |
| 14 Apr 14 |
394.00000 -6.00 |
400.50 | 390.75 | 392.25 | 50,323 |
| 11 Apr 14 |
400.00000 -2.00 |
401.50 | 390.25 | 396.00 | 25,062 |
| 10 Apr 14 |
402.00000 +7.00 |
405.00 | 400.00 | 402.00 | 20,785 |
| 09 Apr 14 |
395.00000 -0.25 |
398.25 | 391.00 | 398.25 | 33,193 |
| 08 Apr 14 |
395.25000 +2.25 |
396.00 | 383.25 | 383.25 | 16,274 |
| 07 Apr 14 |
393.00000 +0.00 |
400.00 | 380.75 | 396.75 | 67,463 |
| 04 Apr 14 |
393.00000 -8.00 |
407.00 | 393.00 | 406.75 | 80,766 |
| 03 Apr 14 |
401.00000 -5.75 |
403.25 | 401.00 | 401.25 | 2,874 |
| 02 Apr 14 |
406.75000 -1.75 |
410.00 | 403.50 | 405.75 | 49,429 |
| 01 Apr 14 |
408.50000 +8.50 |
411.00 | 398.76 | 411.00 | 75,698 |
| 31 Mar 14 |
400.00000 +1.75 |
401.50 | 395.00 | 397.00 | 57,843 |
| 28 Mar 14 |
398.25000 +11.75 |
413.25 | 389.00 | 389.00 | 79,163 |
| 27 Mar 14 |
386.50000 +2.75 |
395.75 | 382.25 | 395.75 | 34,640 |
| 26 Mar 14 |
383.75000 -8.25 |
395.75 | 383.00 | 395.75 | 20,265 |
| 25 Mar 14 |
392.00000 +0.00 |
395.75 | 388.50 | 395.75 | 30,093 |
| 24 Mar 14 |
392.00000 +9.25 |
395.25 | 384.25 | 384.25 | 51,629 |
| 21 Mar 14 |
382.75000 -10.00 |
400.00 | 380.00 | 396.25 | 1,032,892 |
| 20 Mar 14 |
392.75000 -12.25 |
411.75 | 380.25 | 398.75 | 101,090 |
| 19 Mar 14 |
405.00000 +0.00 |
409.75 | 400.00 | 403.75 | 42,263 |
| 18 Mar 14 |
405.00000 -5.00 |
414.25 | 400.25 | 414.25 | 30,929 |
| 17 Mar 14 |
410.00000 -3.00 |
415.00 | 405.00 | 408.00 | 48,194 |
| 14 Mar 14 |
413.00000 +7.75 |
414.50 | 402.75 | 402.75 | 67,606 |
| 13 Mar 14 |
405.25000 +2.75 |
408.75 | 401.00 | 406.00 | 28,688 |
| 12 Mar 14 |
402.50000 -8.50 |
413.53 | 400.00 | 408.50 | 81,827 |
| 11 Mar 14 |
411.00000 +1.00 |
413.08 | 407.25 | 409.75 | 79,242 |
| 10 Mar 14 |
410.00000 -2.00 |
416.03 | 405.50 | 408.50 | 38,410 |
| 07 Mar 14 |
412.00000 -3.00 |
420.50 | 407.75 | 420.50 | 30,580 |
| 06 Mar 14 |
415.00000 +0.00 |
419.25 | 405.25 | 407.25 | 55,784 |
| 05 Mar 14 |
415.00000 -3.75 |
418.75 | 412.75 | 412.75 | 7,659 |
| 04 Mar 14 |
418.75000 +7.50 |
422.75 | 407.50 | 413.50 | 75,957 |
| 03 Mar 14 |
411.25000 -8.50 |
418.75 | 408.75 | 410.75 | 64,679 |
| 28 Feb 14 |
419.75000 +3.75 |
420.25 | 415.25 | 420.25 | 4,139 |
| 27 Feb 14 |
416.00000 -8.00 |
424.75 | 411.75 | 422.75 | 64,108 |
| 26 Feb 14 |
424.00000 -8.00 |
430.75 | 422.14 | 427.50 | 16,019 |
| 25 Feb 14 |
432.00000 +7.00 |
432.00 | 420.50 | 431.75 | 43,998 |
| 24 Feb 14 |
425.00000 -17.25 |
436.79 | 423.00 | 425.50 | 166,614 |
| 21 Feb 14 |
442.25000 +16.50 |
442.25 | 415.25 | 415.25 | 86,784 |
| 20 Feb 14 |
425.75000 +0.00 |
425.75 | 418.88 | 422.00 | 33,948 |
| 19 Feb 14 |
425.75000 +5.75 |
425.75 | 415.50 | 416.75 | 99,511 |
| 18 Feb 14 |
420.00000 +3.00 |
420.50 | 413.50 | 415.00 | 103,153 |
| 17 Feb 14 |
417.00000 +12.00 |
418.00 | 398.50 | 405.00 | 276,455 |
| 14 Feb 14 |
405.00000 +9.00 |
405.00 | 383.25 | 383.25 | 74,789 |
| 13 Feb 14 |
396.00000 +4.00 |
396.75 | 387.38 | 390.00 | 41,932 |
| 12 Feb 14 |
392.00000 +9.25 |
392.00 | 384.39 | 385.00 | 43,786 |
| 11 Feb 14 |
382.75000 +0.50 |
385.25 | 380.00 | 382.75 | 29,863 |
| 10 Feb 14 |
382.25000 +1.00 |
383.75 | 377.00 | 379.00 | 20,945 |
| 07 Feb 14 |
381.25000 +4.50 |
381.50 | 375.00 | 375.00 | 16,504 |
| 06 Feb 14 |
376.75000 +6.75 |
378.75 | 370.25 | 372.00 | 59,706 |
| 05 Feb 14 |
370.00000 -3.00 |
372.25 | 366.00 | 366.25 | 62,758 |
| 04 Feb 14 |
373.00000 +9.00 |
373.00 | 355.00 | 355.25 | 35,855 |
| 03 Feb 14 |
364.00000 -19.50 |
383.00 | 355.00 | 383.00 | 174,355 |
| 31 Jan 14 |
383.50000 -1.50 |
386.25 | 379.00 | 385.75 | 101,718 |
| 30 Jan 14 |
385.00000 -0.25 |
387.75 | 383.12 | 383.75 | 33,124 |
| 29 Jan 14 |
385.25000 +10.00 |
385.25 | 376.75 | 380.25 | 167,426 |
| 28 Jan 14 |
375.25000 +0.25 |
379.75 | 374.55 | 378.00 | 16,399 |
| 27 Jan 14 |
375.00000 -16.25 |
390.25 | 375.00 | 389.00 | 139,965 |
| 24 Jan 14 |
391.25000 +1.25 |
393.00 | 387.88 | 388.00 | 94,336 |
| 23 Jan 14 |
390.00000 +3.25 |
390.00 | 376.82 | 383.75 | 40,550 |
| 22 Jan 14 |
386.75000 +9.00 |
387.00 | 372.31 | 378.00 | 106,324 |
| 21 Jan 14 |
377.75000 +2.75 |
378.00 | 361.00 | 361.00 | 21,053 |
| 20 Jan 14 |
375.00000 +5.00 |
375.00 | 371.25 | 371.75 | 61,435 |
| 17 Jan 14 |
370.00000 +6.00 |
372.00 | 364.88 | 365.00 | 123,031 |
| 16 Jan 14 |
364.00000 -5.00 |
370.00 | 363.00 | 367.00 | 48,144 |
| 15 Jan 14 |
369.00000 +2.00 |
369.75 | 364.75 | 368.00 | 51,636 |
| 14 Jan 14 |
367.00000 +0.00 |
368.00 | 364.50 | 367.00 | 133,880 |
| 13 Jan 14 |
367.00000 +7.00 |
367.00 | 360.25 | 367.00 | 50,662 |
| 10 Jan 14 |
360.00000 +0.50 |
363.25 | 359.68 | 363.25 | 7,650 |
| 09 Jan 14 |
359.50000 -3.25 |
364.00 | 356.25 | 363.75 | 27,208 |
| 08 Jan 14 |
362.75000 -2.00 |
365.96 | 361.33 | 364.75 | 103,987 |
| 07 Jan 14 |
364.75000 +6.50 |
364.75 | 362.75 | 364.50 | 6,989 |
| 06 Jan 14 |
358.25000 -3.75 |
365.00 | 358.25 | 365.00 | 17,248 |
| 03 Jan 14 |
362.00000 +0.00 |
367.00 | 357.93 | 362.00 | 17,967 |
| 02 Jan 14 |
362.00000 +0.75 |
365.25 | 357.00 | 362.75 | 111,753 |
| 31 Dec 13 |
361.25000 +11.25 |
362.75 | 350.75 | 352.50 | 27,789 |
| 30 Dec 13 |
350.00000 +1.00 |
354.25 | 349.90 | 350.00 | 14,441 |
| 27 Dec 13 |
349.00000 +6.25 |
350.25 | 345.51 | 346.75 | 18,039 |
| 24 Dec 13 |
342.75000 +2.75 |
344.50 | 339.38 | 342.75 | 7,648 |
| 23 Dec 13 |
340.00000 +10.00 |
347.50 | 332.25 | 332.25 | 42,231 |
| 20 Dec 13 |
330.00000 -6.75 |
337.00 | 330.00 | 337.00 | 33,398 |
| 19 Dec 13 |
336.75000 +3.00 |
338.50 | 336.00 | 337.00 | 32,563 |
| 18 Dec 13 |
333.75000 +1.75 |
334.66 | 331.25 | 334.00 | 6,712 |
| 17 Dec 13 |
332.00000 +2.25 |
335.75 | 330.00 | 330.00 | 44,674 |
| 16 Dec 13 |
329.75000 +2.50 |
331.50 | 325.25 | 329.75 | 8,783 |
| 13 Dec 13 |
327.25000 +2.25 |
330.25 | 325.75 | 330.25 | 14,936 |
| 12 Dec 13 |
325.00000 -3.75 |
333.00 | 325.00 | 329.00 | 90,582 |
| 11 Dec 13 |
328.75000 +1.00 |
331.00 | 326.00 | 327.50 | 38,563 |
| 10 Dec 13 |
327.75000 +0.25 |
329.12 | 323.75 | 326.25 | 58,800 |
| 09 Dec 13 |
327.50000 +5.50 |
328.00 | 324.00 | 326.00 | 32,755 |
| 06 Dec 13 |
322.00000 +6.00 |
334.00 | 310.00 | 310.00 | 124,652 |
| 05 Dec 13 |
316.00000 -0.75 |
317.75 | 313.00 | 314.00 | 69,629 |
| 04 Dec 13 |
316.75000 -2.00 |
322.57 | 314.00 | 319.50 | 59,813 |
| 03 Dec 13 |
318.75000 -3.50 |
325.63 | 317.00 | 323.00 | 46,511 |
| 02 Dec 13 |
322.25000 -4.00 |
326.52 | 322.00 | 325.00 | 4,029 |
| 29 Nov 13 |
326.25000 -0.50 |
329.00 | 325.75 | 327.75 | 27,754 |
| 28 Nov 13 |
326.75000 +0.00 |
330.25 | 325.00 | 326.25 | 44,623 |
| 27 Nov 13 |
326.75000 +10.50 |
326.75 | 315.00 | 318.00 | 51,360 |
| 26 Nov 13 |
316.25000 +11.25 |
316.25 | 298.50 | 307.25 | 677,010 |
| 25 Nov 13 |
305.00000 +1.50 |
309.00 | 296.52 | 300.25 | 122,421 |
| 22 Nov 13 |
303.50000 -10.25 |
318.25 | 303.50 | 311.25 | 240,871 |
| 21 Nov 13 |
313.75000 -9.25 |
322.00 | 313.00 | 322.00 | 46,237 |
| 20 Nov 13 |
323.00000 -0.75 |
327.50 | 323.00 | 327.50 | 36,799 |
| 19 Nov 13 |
323.75000 -9.25 |
338.00 | 323.75 | 335.50 | 195,193 |
| 18 Nov 13 |
333.00000 +6.00 |
335.31 | 324.39 | 331.25 | 35,184 |
| 15 Nov 13 |
327.00000 -10.75 |
338.50 | 322.00 | 338.50 | 39,997 |
| 14 Nov 13 |
337.75000 +4.25 |
337.75 | 333.00 | 333.00 | 28,351 |
| 13 Nov 13 |
333.50000 -0.75 |
339.25 | 329.75 | 333.75 | 19,268 |
| 12 Nov 13 |
334.25000 -1.75 |
339.75 | 334.00 | 335.25 | 45,111 |
| 11 Nov 13 |
336.00000 +7.75 |
341.50 | 329.50 | 334.50 | 104,905 |
| 08 Nov 13 |
328.25000 -18.75 |
347.75 | 328.00 | 346.00 | 92,929 |
| 07 Nov 13 |
347.00000 -8.00 |
354.75 | 346.50 | 354.25 | 28,034 |
| 06 Nov 13 |
355.00000 -8.25 |
363.00 | 350.50 | 355.25 | 17,025 |
| 05 Nov 13 |
363.25000 +1.75 |
363.75 | 358.00 | 361.00 | 32,419 |
| 04 Nov 13 |
361.50000 -1.25 |
365.00 | 359.00 | 360.50 | 62,729 |
| 01 Nov 13 |
362.75000 +3.25 |
364.75 | 355.10 | 360.50 | 36,419 |
| 31 Oct 13 |
359.50000 -5.50 |
363.75 | 355.35 | 357.75 | 14,902 |
| 30 Oct 13 |
365.00000 +5.00 |
365.00 | 354.25 | 354.25 | 26,900 |
| 29 Oct 13 |
360.00000 +0.50 |
363.75 | 355.25 | 363.75 | 32,015 |
| 28 Oct 13 |
359.50000 +0.50 |
364.75 | 359.00 | 362.50 | 7,224 |
| 25 Oct 13 |
359.00000 +2.25 |
364.00 | 357.00 | 358.50 | 37,406 |
| 24 Oct 13 |
356.75000 -4.25 |
360.75 | 353.00 | 354.75 | 24,857 |
| 23 Oct 13 |
361.00000 +2.25 |
361.00 | 352.00 | 356.50 | 9,806 |
| 22 Oct 13 |
358.75000 -0.25 |
359.00 | 354.70 | 357.25 | 16,385 |
| 21 Oct 13 |
359.00000 +13.00 |
359.00 | 346.43 | 350.00 | 17,267 |
| 18 Oct 13 |
346.00000 -0.25 |
351.00 | 344.25 | 348.75 | 16,382 |
| 17 Oct 13 |
346.25000 -2.75 |
359.00 | 346.25 | 359.00 | 51,365 |
| 16 Oct 13 |
349.00000 -10.50 |
360.25 | 349.00 | 359.00 | 10,862 |
| 15 Oct 13 |
359.50000 +4.50 |
360.25 | 352.00 | 357.75 | 4,057 |
| 14 Oct 13 |
355.00000 -5.50 |
359.75 | 347.92 | 356.75 | 34,893 |
| 11 Oct 13 |
360.50000 +0.50 |
360.50 | 357.00 | 360.00 | 16,149 |
| 10 Oct 13 |
360.00000 +8.25 |
360.00 | 350.00 | 354.50 | 30,038 |
| 09 Oct 13 |
351.75000 -0.50 |
353.00 | 345.75 | 351.75 | 40,407 |
| 08 Oct 13 |
352.25000 +2.25 |
353.50 | 350.00 | 351.75 | 14,736 |
| 07 Oct 13 |
350.00000 +0.00 |
350.75 | 345.50 | 350.75 | 6,992 |
| 04 Oct 13 |
350.00000 -2.75 |
353.00 | 348.00 | 353.00 | 36,673 |
| 03 Oct 13 |
352.75000 +4.75 |
354.75 | 342.00 | 352.00 | 15,882 |
| 02 Oct 13 |
348.00000 -15.00 |
364.50 | 343.50 | 360.00 | 75,293 |
| 01 Oct 13 |
363.00000 +7.50 |
363.00 | 350.00 | 354.25 | 31,821 |
| 30 Sep 13 |
355.50000 +9.50 |
355.50 | 345.40 | 346.00 | 36,976 |
| 27 Sep 13 |
346.00000 -1.00 |
352.00 | 346.00 | 352.00 | 37,709 |
| 26 Sep 13 |
347.00000 -5.00 |
353.00 | 347.00 | 351.50 | 21,918 |
| 25 Sep 13 |
352.00000 -2.00 |
356.25 | 350.00 | 354.25 | 8,657 |
| 24 Sep 13 |
354.00000 -6.25 |
357.00 | 352.00 | 355.50 | 26,830 |
| 23 Sep 13 |
360.25000 -9.75 |
369.00 | 358.50 | 369.00 | 41,883 |
| 20 Sep 13 |
370.00000 +8.50 |
370.00 | 351.50 | 360.50 | 86,642 |
| 19 Sep 13 |
361.50000 +7.50 |
363.50 | 348.50 | 357.00 | 95,661 |
| 18 Sep 13 |
354.00000 -0.75 |
359.50 | 346.41 | 356.00 | 50,254 |
| 17 Sep 13 |
354.75000 +2.75 |
354.75 | 346.83 | 353.75 | 11,445 |
| 16 Sep 13 |
352.00000 +2.00 |
355.00 | 346.94 | 352.50 | 31,354 |
| 13 Sep 13 |
350.00000 +1.50 |
350.00 | 348.50 | 350.00 | 30,916 |
| 12 Sep 13 |
348.50000 -1.50 |
353.00 | 345.50 | 347.75 | 27,779 |
| 11 Sep 13 |
350.00000 +2.00 |
350.00 | 344.00 | 348.75 | 30,556 |
| 10 Sep 13 |
348.00000 +0.00 |
353.75 | 342.50 | 348.00 | 25,465 |
| 09 Sep 13 |
348.00000 +8.00 |
350.75 | 340.82 | 345.00 | 10,538 |
| 06 Sep 13 |
340.00000 -14.00 |
350.50 | 338.00 | 345.00 | 48,994 |
| 05 Sep 13 |
354.00000 +7.00 |
354.00 | 336.00 | 337.75 | 39,710 |
| 04 Sep 13 |
347.00000 -0.75 |
347.56 | 340.61 | 343.50 | 15,258 |
| 03 Sep 13 |
347.75000 +7.75 |
349.73 | 334.25 | 343.50 | 19,638 |
| 02 Sep 13 |
340.00000 -0.75 |
342.75 | 334.00 | 342.75 | 4,571 |
| 30 Aug 13 |
340.75000 -3.75 |
344.00 | 337.00 | 344.00 | 21,397 |
| 29 Aug 13 |
344.50000 -5.00 |
349.75 | 344.00 | 349.75 | 27,857 |
| 28 Aug 13 |
349.50000 +3.00 |
350.25 | 341.25 | 346.75 | 42,060 |
| 27 Aug 13 |
346.50000 -3.25 |
348.25 | 342.25 | 346.50 | 7,332 |
| 23 Aug 13 |
349.75000 +2.25 |
349.75 | 345.25 | 347.25 | 6,579 |
| 22 Aug 13 |
347.50000 -0.50 |
350.00 | 343.40 | 345.50 | 12,683 |
| 21 Aug 13 |
348.00000 +2.25 |
350.00 | 344.50 | 346.25 | 14,545 |
| 20 Aug 13 |
345.75000 -1.25 |
346.00 | 338.25 | 346.00 | 22,285 |
| 19 Aug 13 |
347.00000 +10.25 |
347.00 | 336.00 | 336.00 | 48,636 |
| 16 Aug 13 |
336.75000 +1.75 |
339.25 | 335.75 | 335.75 | 9,463 |
| 15 Aug 13 |
335.00000 -12.75 |
349.25 | 335.00 | 349.25 | 32,572 |
| 14 Aug 13 |
347.75000 +0.75 |
350.00 | 343.25 | 350.00 | 136,039 |
| 13 Aug 13 |
347.00000 -6.00 |
351.75 | 345.50 | 349.00 | 205,967 |
| 12 Aug 13 |
353.00000 +3.25 |
353.00 | 343.50 | 348.75 | 50,206 |
| 09 Aug 13 |
349.75000 -0.25 |
350.75 | 344.00 | 348.75 | 8,286 |
| 08 Aug 13 |
350.00000 +2.00 |
350.00 | 345.25 | 345.25 | 2,695 |
| 07 Aug 13 |
348.00000 +4.00 |
350.00 | 340.86 | 342.25 | 15,059 |
| 06 Aug 13 |
344.00000 -6.00 |
351.75 | 340.75 | 349.50 | 22,449 |
| 05 Aug 13 |
350.00000 +0.25 |
352.00 | 344.00 | 349.00 | 156,584 |
| 02 Aug 13 |
349.75000 +0.75 |
350.75 | 344.25 | 350.25 | 9,027 |
| 01 Aug 13 |
349.00000 +4.25 |
351.75 | 342.00 | 345.00 | 558,203 |
| 31 Jul 13 |
344.75000 +0.00 |
344.75 | 338.25 | 341.00 | 13,760 |
| 30 Jul 13 |
344.75000 -7.00 |
348.54 | 340.75 | 345.00 | 21,742 |
| 29 Jul 13 |
351.75000 +6.00 |
352.00 | 342.50 | 342.50 | 40,984 |
| 26 Jul 13 |
345.75000 +8.50 |
346.50 | 334.50 | 340.00 | 268,926 |
| 25 Jul 13 |
337.25000 -4.50 |
345.50 | 335.35 | 340.75 | 623,120 |
| 24 Jul 13 |
341.75000 +8.50 |
343.25 | 330.00 | 331.00 | 20,520 |
| 23 Jul 13 |
333.25000 -14.00 |
350.00 | 330.25 | 350.00 | 487,918 |
| 22 Jul 13 |
347.25000 -6.25 |
363.25 | 346.50 | 363.25 | 37,189 |
| 19 Jul 13 |
353.50000 -8.50 |
360.00 | 353.50 | 360.00 | 7,994 |
| 18 Jul 13 |
362.00000 +2.25 |
362.75 | 355.25 | 362.25 | 16,903 |
| 17 Jul 13 |
359.75000 -4.50 |
365.75 | 359.00 | 364.25 | 41,565 |
| 16 Jul 13 |
364.25000 +21.25 |
365.00 | 347.00 | 350.00 | 89,385 |
| 15 Jul 13 |
343.00000 -19.50 |
355.81 | 343.00 | 348.50 | 48,442 |
| 12 Jul 13 |
362.50000 +12.50 |
362.50 | 340.25 | 340.25 | 43,090 |
| 11 Jul 13 |
350.00000 +10.25 |
350.00 | 339.00 | 339.00 | 22,257 |
| 10 Jul 13 |
339.75000 +0.50 |
339.75 | 329.56 | 334.00 | 34,697 |
| 09 Jul 13 |
339.25000 +0.00 |
343.00 | 334.60 | 341.00 | 8,543 |
| 08 Jul 13 |
339.25000 -0.25 |
343.00 | 338.50 | 340.00 | 26,374 |
| 05 Jul 13 |
339.50000 +1.50 |
339.50 | 331.00 | 335.25 | 6,246 |
| 04 Jul 13 |
338.00000 +1.25 |
338.00 | 337.02 | 337.75 | 2,640 |
| 03 Jul 13 |
336.75000 +4.00 |
338.00 | 329.00 | 329.00 | 16,212 |
| 02 Jul 13 |
332.75000 -1.75 |
335.00 | 326.25 | 329.25 | 39,968 |
| 01 Jul 13 |
334.50000 +2.75 |
334.50 | 329.00 | 332.00 | 3,154 |
| 28 Jun 13 |
331.75000 -2.25 |
333.75 | 325.50 | 325.75 | 45,417 |
| 27 Jun 13 |
334.00000 +3.00 |
336.36 | 327.00 | 329.75 | 15,672 |
| 26 Jun 13 |
331.00000 +6.00 |
336.00 | 320.00 | 328.00 | 43,847 |
| 25 Jun 13 |
325.00000 +5.00 |
327.50 | 321.50 | 323.25 | 33,139 |
| 24 Jun 13 |
320.00000 -5.50 |
324.00 | 313.00 | 322.75 | 54,688 |
| 21 Jun 13 |
325.50000 -4.75 |
333.25 | 310.00 | 331.50 | 169,060 |
| 20 Jun 13 |
330.25000 -8.50 |
336.75 | 330.25 | 336.50 | 17,326 |
| 19 Jun 13 |
338.75000 +3.75 |
338.75 | 331.50 | 334.75 | 218,041 |
| 18 Jun 13 |
335.00000 +0.00 |
336.00 | 326.00 | 326.00 | 27,919 |
| 17 Jun 13 |
335.00000 +6.00 |
335.25 | 330.75 | 335.25 | 6,513 |
| 14 Jun 13 |
329.00000 +3.00 |
330.00 | 328.25 | 329.25 | 16,451 |
| 13 Jun 13 |
326.00000 -9.00 |
332.25 | 326.00 | 332.00 | 58,012 |
| 12 Jun 13 |
335.00000 +0.00 |
340.50 | 333.00 | 334.00 | 37,642 |
| 11 Jun 13 |
335.00000 -4.50 |
344.31 | 334.00 | 337.50 | 235,142 |
| 10 Jun 13 |
339.50000 +0.50 |
341.29 | 332.50 | 335.25 | 50,676 |
| 07 Jun 13 |
339.00000 -16.00 |
357.01 | 325.00 | 340.00 | 373,790 |
| 06 Jun 13 |
355.00000 -0.25 |
359.50 | 355.00 | 357.75 | 22,990 |
| 05 Jun 13 |
355.25000 +5.25 |
356.93 | 350.00 | 354.75 | 51,195 |
| 04 Jun 13 |
350.00000 -5.00 |
354.25 | 347.75 | 354.25 | 30,004 |
| 03 Jun 13 |
355.00000 +2.25 |
355.00 | 349.00 | 354.00 | 9,867 |
| 31 May 13 |
352.75000 -1.75 |
355.00 | 344.22 | 351.00 | 67,638 |
| 30 May 13 |
354.50000 +1.00 |
355.00 | 352.00 | 355.00 | 7,713 |
| 29 May 13 |
353.50000 +3.25 |
353.50 | 340.52 | 348.25 | 21,803 |
| 28 May 13 |
350.25000 -1.00 |
350.75 | 345.00 | 350.50 | 10,271 |
| 24 May 13 |
351.25000 +0.75 |
353.00 | 348.00 | 350.50 | 14,326 |
| 23 May 13 |
350.50000 +0.50 |
352.00 | 342.25 | 343.00 | 39,522 |
| 22 May 13 |
350.00000 +0.00 |
352.75 | 345.25 | 352.75 | 12,942 |
| 21 May 13 |
350.00000 +4.00 |
353.00 | 343.50 | 343.50 | 30,631 |
| 20 May 13 |
346.00000 +5.50 |
347.00 | 334.25 | 334.25 | 25,222 |
| 17 May 13 |
340.50000 -2.50 |
343.50 | 333.25 | 333.25 | 18,343 |
| 16 May 13 |
343.00000 +1.25 |
343.00 | 330.00 | 334.25 | 33,827 |
| 15 May 13 |
341.75000 -0.25 |
341.75 | 335.00 | 341.00 | 31,805 |
| 14 May 13 |
342.00000 +4.50 |
342.00 | 336.25 | 339.00 | 10,936 |
| 13 May 13 |
337.50000 +2.50 |
342.00 | 328.00 | 331.00 | 68,408 |
| 10 May 13 |
335.00000 +4.50 |
335.00 | 325.50 | 325.50 | 58,137 |
| 09 May 13 |
330.50000 +6.25 |
331.00 | 317.00 | 317.00 | 50,831 |
| 08 May 13 |
324.25000 +2.75 |
325.00 | 318.50 | 318.50 | 14,782 |
| 07 May 13 |
321.50000 -2.00 |
325.50 | 319.44 | 320.00 | 65,224 |
| 03 May 13 |
323.50000 -8.00 |
327.25 | 322.25 | 324.75 | 14,624 |
| 02 May 13 |
331.50000 +1.25 |
331.75 | 325.00 | 330.25 | 43,655 |
| 01 May 13 |
330.25000 -5.25 |
335.75 | 324.00 | 335.75 | 71,813 |
| 30 Apr 13 |
335.50000 +0.00 |
347.75 | 335.50 | 335.50 | 44,957 |
| 29 Apr 13 |
335.50000 +1.50 |
336.75 | 325.25 | 329.50 | 68,120 |
| 26 Apr 13 |
334.00000 -0.25 |
336.02 | 329.49 | 330.00 | 41,628 |
| 25 Apr 13 |
334.25000 -0.50 |
337.00 | 331.25 | 337.00 | 19,506 |
| 24 Apr 13 |
334.75000 +0.00 |
338.50 | 329.88 | 333.25 | 17,211 |
| 23 Apr 13 |
334.75000 +4.75 |
335.00 | 329.00 | 329.00 | 1,417 |
| 22 Apr 13 |
330.00000 -5.00 |
332.75 | 328.00 | 330.00 | 16,763 |
| 19 Apr 13 |
335.00000 +7.17 |
335.00 | 325.25 | 331.50 | 65,390 |
| 18 Apr 13 |
327.83499 +7.83 |
332.75 | 325.96 | 331.25 | 53,850 |
| 17 Apr 13 |
320.00000 -26.11 |
353.50 | 320.00 | 353.50 | 211,348 |
| 16 Apr 13 |
346.10971 -6.19 |
353.00 | 344.00 | 346.75 | 105,601 |
| 15 Apr 13 |
352.29568 -1.45 |
352.30 | 346.50 | 351.75 | 261,536 |
| 12 Apr 13 |
353.75000 +0.75 |
357.00 | 343.25 | 343.25 | 55,679 |
| 11 Apr 13 |
353.00000 +15.09 |
355.00 | 337.25 | 342.25 | 38,547 |
| 10 Apr 13 |
337.91000 +4.16 |
346.00 | 333.75 | 333.75 | 136,805 |
| 09 Apr 13 |
333.75000 +0.75 |
340.50 | 333.00 | 333.25 | 16,138 |
| 08 Apr 13 |
333.00000 -2.00 |
341.75 | 333.00 | 341.75 | 92,441 |
| 05 Apr 13 |
335.00000 -14.50 |
346.75 | 333.00 | 346.75 | 37,316 |
| 04 Apr 13 |
349.50000 +5.25 |
349.75 | 341.75 | 347.50 | 11,183 |
| 03 Apr 13 |
344.25000 -2.00 |
348.25 | 342.25 | 348.25 | 34,328 |
| 02 Apr 13 |
346.25000 -0.50 |
347.25 | 341.25 | 344.25 | 30,438 |
| 28 Mar 13 |
346.75000 +3.25 |
348.50 | 341.00 | 348.50 | 16,986 |
| 27 Mar 13 |
343.50000 -2.00 |
350.25 | 340.00 | 346.75 | 36,122 |
| 26 Mar 13 |
345.50000 -4.00 |
353.50 | 343.25 | 353.25 | 33,025 |
| 25 Mar 13 |
349.50000 -0.50 |
351.40 | 342.86 | 345.75 | 17,964 |
| 22 Mar 13 |
350.00000 -0.50 |
353.75 | 347.00 | 353.25 | 42,405 |
| 21 Mar 13 |
350.50000 -9.50 |
361.94 | 349.51 | 354.50 | 22,799 |
| 20 Mar 13 |
360.00000 -0.75 |
364.50 | 355.50 | 360.75 | 29,459 |
| 19 Mar 13 |
360.75000 +3.25 |
362.50 | 351.50 | 354.25 | 29,883 |
| 18 Mar 13 |
357.50000 -3.50 |
363.00 | 354.98 | 356.25 | 32,384 |
| 15 Mar 13 |
361.00000 +9.00 |
361.50 | 353.50 | 353.50 | 35,883 |
| 14 Mar 13 |
352.00000 -1.00 |
361.50 | 350.50 | 361.50 | 77,770 |
| 13 Mar 13 |
353.00000 -1.00 |
357.75 | 350.75 | 352.75 | 29,082 |
| 12 Mar 13 |
354.00000 +2.75 |
357.00 | 350.50 | 351.75 | 64,926 |
| 11 Mar 13 |
351.25000 -12.50 |
360.44 | 351.25 | 352.00 | 59,007 |
| 08 Mar 13 |
363.75000 -3.76 |
363.75 | 353.25 | 358.75 | 65,104 |
| 07 Mar 13 |
367.51099 +12.26 |
367.51 | 350.00 | 357.00 | 47,631 |
| 06 Mar 13 |
355.25000 +3.50 |
357.75 | 345.30 | 357.75 | 36,332 |
| 05 Mar 13 |
351.75000 -5.75 |
357.00 | 349.75 | 357.00 | 16,451 |
| 04 Mar 13 |
357.50000 +2.00 |
357.50 | 348.50 | 357.50 | 138,973 |
| 01 Mar 13 |
355.50000 +0.25 |
360.00 | 355.50 | 360.00 | 31,825 |
| 28 Feb 13 |
355.25000 +3.00 |
359.00 | 349.25 | 353.00 | 66,278 |
| 27 Feb 13 |
352.25000 +9.50 |
353.00 | 338.89 | 347.75 | 32,133 |
| 26 Feb 13 |
342.75000 -1.25 |
342.75 | 337.25 | 341.75 | 29,825 |
| 25 Feb 13 |
344.00000 +7.25 |
344.00 | 336.75 | 341.25 | 31,497 |
| 22 Feb 13 |
336.75000 -2.25 |
343.00 | 330.00 | 330.00 | 38,740 |
| 21 Feb 13 |
339.00000 +3.75 |
339.00 | 330.00 | 330.00 | 39,759 |
| 20 Feb 13 |
335.25000 +0.00 |
340.00 | 333.00 | 340.00 | 18,231 |
| 19 Feb 13 |
335.25000 +0.25 |
340.00 | 332.00 | 340.00 | 68,083 |
| 18 Feb 13 |
335.00000 -8.75 |
346.25 | 334.00 | 337.50 | 119,208 |
| 15 Feb 13 |
343.75000 -4.25 |
345.75 | 337.00 | 345.00 | 40,262 |
| 14 Feb 13 |
348.00000 +5.75 |
349.00 | 342.65 | 349.00 | 33,687 |
| 13 Feb 13 |
342.25000 +2.00 |
347.75 | 339.00 | 340.00 | 104,043 |
| 12 Feb 13 |
340.25000 -0.01 |
341.00 | 335.00 | 339.75 | 42,739 |
| 11 Feb 13 |
340.26019 +5.50 |
343.00 | 334.75 | 343.00 | 65,707 |
| 08 Feb 13 |
334.76001 +3.26 |
336.00 | 330.00 | 330.00 | 114,512 |
| 07 Feb 13 |
331.50000 -4.50 |
335.75 | 329.50 | 335.75 | 105,265 |
| 06 Feb 13 |
336.00000 +4.00 |
337.75 | 328.81 | 334.00 | 78,243 |
| 05 Feb 13 |
332.00000 -5.00 |
337.75 | 328.50 | 335.00 | 58,349 |
| 04 Feb 13 |
337.00000 -3.00 |
343.25 | 335.00 | 337.25 | 26,437 |
| 01 Feb 13 |
340.00000 +4.00 |
343.50 | 337.31 | 343.50 | 18,966 |
| 31 Jan 13 |
336.00000 -12.33 |
342.50 | 334.50 | 342.25 | 246,924 |
| 30 Jan 13 |
348.32501 +3.33 |
355.00 | 340.25 | 355.00 | 181,495 |
| 29 Jan 13 |
345.00000 +0.75 |
346.75 | 340.40 | 346.50 | 33,265 |
| 28 Jan 13 |
344.25000 -0.75 |
345.00 | 340.00 | 345.00 | 71,764 |
| 25 Jan 13 |
345.00000 -0.50 |
349.41 | 342.00 | 348.50 | 35,651 |
| 24 Jan 13 |
345.50000 +2.75 |
347.75 | 340.25 | 343.00 | 45,458 |
| 23 Jan 13 |
342.75000 +3.26 |
343.50 | 337.50 | 343.25 | 20,792 |
| 22 Jan 13 |
339.48999 -2.00 |
345.00 | 339.19 | 345.00 | 178,927 |
| 21 Jan 13 |
341.48700 +2.24 |
344.00 | 337.00 | 342.00 | 27,354 |
| 18 Jan 13 |
339.25000 -4.50 |
341.50 | 336.50 | 341.50 | 31,723 |
| 17 Jan 13 |
343.75000 +2.00 |
344.75 | 339.25 | 343.25 | 155,701 |
| 16 Jan 13 |
341.75000 +3.00 |
342.25 | 333.00 | 333.00 | 28,871 |
| 15 Jan 13 |
338.75000 -1.75 |
346.25 | 335.50 | 346.25 | 112,552 |
| 14 Jan 13 |
340.50000 -0.50 |
344.00 | 332.50 | 332.50 | 69,467 |
| 11 Jan 13 |
341.00000 +3.00 |
343.75 | 335.00 | 341.00 | 12,902 |
| 10 Jan 13 |
338.00000 -4.60 |
343.00 | 335.00 | 343.00 | 15,460 |
| 09 Jan 13 |
342.60281 +5.60 |
342.75 | 335.25 | 342.25 | 19,082 |
| 08 Jan 13 |
337.00000 -0.25 |
343.00 | 330.25 | 332.50 | 67,543 |
| 07 Jan 13 |
337.25000 +2.25 |
339.50 | 331.15 | 334.00 | 862,941 |
| 04 Jan 13 |
335.00000 +0.25 |
335.00 | 331.06 | 334.00 | 7,351 |
| 03 Jan 13 |
334.75000 +0.50 |
334.75 | 325.00 | 327.00 | 64,298 |
| 02 Jan 13 |
334.25000 +3.25 |
340.00 | 327.25 | 340.00 | 37,432 |
| 31 Dec 12 |
331.00000 +3.75 |
340.00 | 327.50 | 340.00 | 30,733 |
| 28 Dec 12 |
327.25000 -0.75 |
331.75 | 327.25 | 329.75 | 3,921 |
| 27 Dec 12 |
328.00000 -0.50 |
335.00 | 327.25 | 335.00 | 7,486 |
| 24 Dec 12 |
328.50000 -4.00 |
332.25 | 328.50 | 329.50 | 4,338 |
| 21 Dec 12 |
332.50000 -2.75 |
337.50 | 330.25 | 337.50 | 39,773 |
| 20 Dec 12 |
335.25000 +0.25 |
338.00 | 330.50 | 335.75 | 68,297 |
| 19 Dec 12 |
335.00000 +2.00 |
338.00 | 331.25 | 335.75 | 23,085 |
| 18 Dec 12 |
333.00000 +0.25 |
340.00 | 331.00 | 332.75 | 84,277 |
| 17 Dec 12 |
332.75000 +0.75 |
333.75 | 330.00 | 333.75 | 42,354 |
| 14 Dec 12 |
332.00000 +11.00 |
334.00 | 319.75 | 319.75 | 45,539 |
| 13 Dec 12 |
321.00000 -1.25 |
322.50 | 316.75 | 316.75 | 60,327 |
| 12 Dec 12 |
322.25000 +0.25 |
323.00 | 317.50 | 317.50 | 90,762 |
| 11 Dec 12 |
322.00000 -6.50 |
327.50 | 319.25 | 320.25 | 61,090 |
| 10 Dec 12 |
328.50000 +1.50 |
328.50 | 325.40 | 326.75 | 25,245 |
| 07 Dec 12 |
327.00000 +0.25 |
327.00 | 319.50 | 319.50 | 30,132 |
| 06 Dec 12 |
326.75000 +0.75 |
327.00 | 320.75 | 324.50 | 25,634 |
| 05 Dec 12 |
326.00000 +10.25 |
326.00 | 315.00 | 315.00 | 34,068 |
| 04 Dec 12 |
315.75000 -3.10 |
319.70 | 311.25 | 313.00 | 34,000 |
| 03 Dec 12 |
318.85001 +3.85 |
319.70 | 310.00 | 312.50 | 182,751 |
| 30 Nov 12 |
315.00000 +9.90 |
321.15 | 310.00 | 316.00 | 137,063 |
| 29 Nov 12 |
305.10001 +0.35 |
315.00 | 300.31 | 307.50 | 63,091 |
| 28 Nov 12 |
304.75000 -4.25 |
305.29 | 301.00 | 301.25 | 34,225 |
| 27 Nov 12 |
309.00000 +3.50 |
309.00 | 302.00 | 302.00 | 10,497 |
| 26 Nov 12 |
305.50000 +1.25 |
308.00 | 301.00 | 304.50 | 26,005 |
| 23 Nov 12 |
304.25000 +4.25 |
306.25 | 302.50 | 304.25 | 12,178 |
| 22 Nov 12 |
300.00000 -3.50 |
304.00 | 296.68 | 300.00 | 129,624 |
| 21 Nov 12 |
303.50000 +3.38 |
304.25 | 297.75 | 300.00 | 37,018 |
| 20 Nov 12 |
300.12320 -0.38 |
302.75 | 299.00 | 300.00 | 67,796 |
| 19 Nov 12 |
300.50000 +1.00 |
304.00 | 298.25 | 299.00 | 72,957 |
| 16 Nov 12 |
299.50000 -3.25 |
300.50 | 294.81 | 299.00 | 76,937 |
| 15 Nov 12 |
302.75000 +2.00 |
303.25 | 296.00 | 300.00 | 63,042 |
| 14 Nov 12 |
300.75000 +0.25 |
302.50 | 295.78 | 300.75 | 98,305 |
| 13 Nov 12 |
300.50000 -1.75 |
301.50 | 299.75 | 300.00 | 48,845 |
| 12 Nov 12 |
302.25000 -0.75 |
305.00 | 300.25 | 304.00 | 61,028 |
| 09 Nov 12 |
303.00000 -3.00 |
306.50 | 300.25 | 302.50 | 65,692 |
| 08 Nov 12 |
306.00000 -2.50 |
312.50 | 302.00 | 308.25 | 57,207 |
| 07 Nov 12 |
308.50000 -3.80 |
312.00 | 306.75 | 312.00 | 33,360 |
| 06 Nov 12 |
312.29999 +0.30 |
314.00 | 303.00 | 310.50 | 36,362 |
| 05 Nov 12 |
312.00000 +1.00 |
312.31 | 307.00 | 309.50 | 97,742 |
| 02 Nov 12 |
311.00000 +6.50 |
314.00 | 302.50 | 304.50 | 60,180 |
| 01 Nov 12 |
304.50000 +4.25 |
304.50 | 296.00 | 300.50 | 22,554 |
| 31 Oct 12 |
300.25000 -1.75 |
304.50 | 300.25 | 300.50 | 19,995 |
| 30 Oct 12 |
302.00000 -2.00 |
302.75 | 300.00 | 302.25 | 13,064 |
| 29 Oct 12 |
304.00000 +1.25 |
304.00 | 297.15 | 301.25 | 16,376 |
| 26 Oct 12 |
302.75000 +2.25 |
303.25 | 299.95 | 300.00 | 8,528 |
| 25 Oct 12 |
300.50000 +0.24 |
301.75 | 298.50 | 301.75 | 20,533 |
| 24 Oct 12 |
300.25900 -0.49 |
304.25 | 294.75 | 304.25 | 132,865 |
| 23 Oct 12 |
300.75000 +0.75 |
300.75 | 298.76 | 300.25 | 23,304 |
| 22 Oct 12 |
300.00000 +0.75 |
302.50 | 290.25 | 302.00 | 92,916 |
| 19 Oct 12 |
299.25000 -3.27 |
302.50 | 292.00 | 299.00 | 48,381 |
| 18 Oct 12 |
302.51691 +2.52 |
304.75 | 299.75 | 300.00 | 153,885 |
| 17 Oct 12 |
300.00000 +7.75 |
300.00 | 289.00 | 290.75 | 52,390 |
| 16 Oct 12 |
292.25000 +9.24 |
294.25 | 276.00 | 276.00 | 31,356 |
| 15 Oct 12 |
283.00760 -3.99 |
286.75 | 282.00 | 286.75 | 32,393 |
| 12 Oct 12 |
287.00000 +2.75 |
287.00 | 280.00 | 283.00 | 59,995 |
| 11 Oct 12 |
284.25000 +2.50 |
286.53 | 284.25 | 284.25 | 32,125 |
| 10 Oct 12 |
281.75000 +2.24 |
283.50 | 281.75 | 283.25 | 8,826 |
| 09 Oct 12 |
279.50839 -7.07 |
283.25 | 277.00 | 278.00 | 62,652 |
| 08 Oct 12 |
286.57980 +0.00 |
286.58 | 280.00 | 282.50 | 88,622 |
| 05 Oct 12 |
286.57571 +2.65 |
287.75 | 283.75 | 287.75 | 18,130 |
| 04 Oct 12 |
283.92560 -1.33 |
286.00 | 281.50 | 284.75 | 57,964 |
| 03 Oct 12 |
285.25861 -0.75 |
288.00 | 280.00 | 280.00 | 40,158 |
| 02 Oct 12 |
286.00861 +1.01 |
287.00 | 282.75 | 283.25 | 422,721 |
| 01 Oct 12 |
285.00000 +0.75 |
286.50 | 280.25 | 280.25 | 215,118 |
| 28 Sep 12 |
284.25000 -1.25 |
286.50 | 282.25 | 286.50 | 21,108 |
| 27 Sep 12 |
285.50000 -0.25 |
290.16 | 283.25 | 284.25 | 38,193 |
| 26 Sep 12 |
285.74911 -6.80 |
288.75 | 282.00 | 288.00 | 81,197 |
| 25 Sep 12 |
292.54651 -2.46 |
295.00 | 288.75 | 291.50 | 90,690 |
| 24 Sep 12 |
295.00879 -3.75 |
296.00 | 287.25 | 296.00 | 275,076 |
| 21 Sep 12 |
298.75900 -1.71 |
300.50 | 296.00 | 296.00 | 58,765 |
| 20 Sep 12 |
300.47110 -10.03 |
310.00 | 297.25 | 305.00 | 265,195 |
| 19 Sep 12 |
310.50000 +0.58 |
316.00 | 306.15 | 311.00 | 85,940 |
| 18 Sep 12 |
309.92191 -5.09 |
312.76 | 305.25 | 305.25 | 127,868 |
| 17 Sep 12 |
315.00949 +4.00 |
316.50 | 307.25 | 308.00 | 71,064 |
| 14 Sep 12 |
311.00931 +6.94 |
312.75 | 305.20 | 306.00 | 45,125 |
| 13 Sep 12 |
304.07199 +0.57 |
307.00 | 301.25 | 305.00 | 35,643 |
| 12 Sep 12 |
303.50000 +3.25 |
304.75 | 298.50 | 302.75 | 63,229 |
| 11 Sep 12 |
300.25000 -8.75 |
303.75 | 295.50 | 302.75 | 343,225 |
| 10 Sep 12 |
309.00000 +13.50 |
309.00 | 290.71 | 294.75 | 104,919 |
| 07 Sep 12 |
295.50000 +23.72 |
295.50 | 274.50 | 274.50 | 144,165 |
| 06 Sep 12 |
271.78000 +7.53 |
274.70 | 266.50 | 266.50 | 59,014 |
| 05 Sep 12 |
264.25000 -2.08 |
270.75 | 264.25 | 267.50 | 57,327 |
| 04 Sep 12 |
266.32990 -11.67 |
275.00 | 266.25 | 275.00 | 94,768 |
| 03 Sep 12 |
278.00000 -7.75 |
278.00 | 273.25 | 275.25 | 37,406 |
| 31 Aug 12 |
285.75000 +5.50 |
285.75 | 279.00 | 282.25 | 74,994 |
| 30 Aug 12 |
280.25000 -4.75 |
286.25 | 280.25 | 284.75 | 38,581 |
| 29 Aug 12 |
285.00000 +2.50 |
285.00 | 279.00 | 281.50 | 56,307 |
| 28 Aug 12 |
282.50000 +4.50 |
283.00 | 279.25 | 283.00 | 37,945 |
| 24 Aug 12 |
278.00000 -2.63 |
282.00 | 278.00 | 278.25 | 53,007 |
| 23 Aug 12 |
280.62979 -3.37 |
288.74 | 278.25 | 283.00 | 59,301 |
| 22 Aug 12 |
284.00000 -5.53 |
288.25 | 282.00 | 287.00 | 49,216 |
| 21 Aug 12 |
289.53421 +7.04 |
290.00 | 281.50 | 283.25 | 245,298 |
| 20 Aug 12 |
282.49680 +1.10 |
284.00 | 280.50 | 282.50 | 31,276 |
| 17 Aug 12 |
281.39999 +4.71 |
284.00 | 275.00 | 275.00 | 111,008 |
| 16 Aug 12 |
276.68951 +1.61 |
278.25 | 275.75 | 278.00 | 38,944 |
| 15 Aug 12 |
275.08331 +0.30 |
278.25 | 275.00 | 276.00 | 46,422 |
| 14 Aug 12 |
274.77841 -0.44 |
278.75 | 273.50 | 276.00 | 49,459 |
| 13 Aug 12 |
275.22250 +3.93 |
277.25 | 271.50 | 275.75 | 62,628 |
| 10 Aug 12 |
271.29529 -2.20 |
273.50 | 270.00 | 270.00 | 26,587 |
| 09 Aug 12 |
273.50000 +1.28 |
273.50 | 270.00 | 270.00 | 16,866 |
| 08 Aug 12 |
272.22281 +1.41 |
275.75 | 271.00 | 272.00 | 45,239 |
| 07 Aug 12 |
270.81750 -1.25 |
273.75 | 268.25 | 271.25 | 48,261 |
| 06 Aug 12 |
272.07159 +4.98 |
274.00 | 265.75 | 265.75 | 205,312 |
| 03 Aug 12 |
267.09131 -4.33 |
270.00 | 266.00 | 270.00 | 177,929 |
| 02 Aug 12 |
271.41769 -6.34 |
288.29 | 266.25 | 275.00 | 87,609 |
| 01 Aug 12 |
277.75830 -12.00 |
285.75 | 277.25 | 285.75 | 49,627 |
| 31 Jul 12 |
289.75870 +0.44 |
290.00 | 286.00 | 287.25 | 144,417 |
| 30 Jul 12 |
289.31509 +11.04 |
290.00 | 285.25 | 286.50 | 428,011 |
| 27 Jul 12 |
278.27802 +12.15 |
282.50 | 274.50 | 274.50 | 31,010 |
| 26 Jul 12 |
266.13251 +1.47 |
277.75 | 264.09 | 268.00 | 95,875 |
| 25 Jul 12 |
264.66440 +2.42 |
269.50 | 262.81 | 264.50 | 92,985 |
| 24 Jul 12 |
262.24689 +6.25 |
264.00 | 257.25 | 257.25 | 69,097 |
| 23 Jul 12 |
256.00000 -10.25 |
272.00 | 256.00 | 272.00 | 251,759 |
| 20 Jul 12 |
266.25000 -2.11 |
270.75 | 261.25 | 270.75 | 42,169 |
| 19 Jul 12 |
268.35950 +4.11 |
270.00 | 264.25 | 267.00 | 86,454 |
| 18 Jul 12 |
264.25000 +3.50 |
268.75 | 263.50 | 267.00 | 33,348 |
| 17 Jul 12 |
260.75000 +1.74 |
267.00 | 259.00 | 267.00 | 119,444 |
| 16 Jul 12 |
259.00781 -4.93 |
265.00 | 258.50 | 263.75 | 99,957 |
| 13 Jul 12 |
263.93851 -0.01 |
267.50 | 261.25 | 267.50 | 46,118 |
| 12 Jul 12 |
263.94980 -0.55 |
266.50 | 260.00 | 260.75 | 381,241 |
| 11 Jul 12 |
264.50000 -5.58 |
275.00 | 262.25 | 275.00 | 16,788 |
| 10 Jul 12 |
270.08099 -0.42 |
273.50 | 268.50 | 272.00 | 60,671 |
| 09 Jul 12 |
270.50000 -0.75 |
272.08 | 266.75 | 270.25 | 81,715 |
| 06 Jul 12 |
271.25000 +2.75 |
272.35 | 268.75 | 269.25 | 68,904 |
| 05 Jul 12 |
268.50000 -10.50 |
272.81 | 267.50 | 270.00 | 101,129 |
| 04 Jul 12 |
279.00000 +6.83 |
279.00 | 272.38 | 275.75 | 1,794,853 |
| 03 Jul 12 |
272.16959 -0.83 |
276.25 | 270.75 | 274.75 | 49,146 |
| 02 Jul 12 |
273.00000 +8.25 |
273.00 | 267.00 | 267.00 | 120,623 |
| 29 Jun 12 |
264.75000 +10.21 |
266.00 | 258.00 | 259.50 | 112,380 |
| 28 Jun 12 |
254.53751 +8.61 |
254.75 | 251.00 | 252.00 | 92,135 |
| 27 Jun 12 |
245.92509 -4.76 |
251.75 | 241.44 | 248.00 | 93,063 |
| 26 Jun 12 |
250.68320 -2.82 |
258.75 | 247.25 | 251.75 | 153,723 |
| 25 Jun 12 |
253.50000 -10.51 |
268.41 | 251.25 | 262.25 | 192,158 |
| 22 Jun 12 |
264.00790 -1.07 |
267.75 | 262.00 | 265.00 | 58,470 |
| 21 Jun 12 |
265.07950 -1.58 |
270.00 | 262.75 | 265.75 | 81,519 |
| 20 Jun 12 |
266.66260 +4.66 |
268.00 | 260.25 | 261.00 | 80,005 |
| 19 Jun 12 |
262.00000 +4.59 |
264.50 | 255.25 | 256.75 | 144,063 |
| 18 Jun 12 |
257.40549 +4.56 |
259.50 | 254.00 | 256.25 | 120,743 |
| 15 Jun 12 |
252.84821 -4.15 |
267.25 | 252.85 | 259.25 | 497,127 |
| 14 Jun 12 |
257.00000 -6.64 |
266.25 | 253.00 | 266.00 | 206,949 |
| 13 Jun 12 |
263.63791 -7.91 |
275.00 | 262.00 | 275.00 | 390,064 |
| 12 Jun 12 |
271.54669 -1.95 |
275.00 | 267.50 | 272.25 | 231,745 |
| 11 Jun 12 |
273.50000 +3.82 |
277.50 | 270.75 | 275.00 | 93,556 |
| 08 Jun 12 |
269.67511 -10.32 |
273.00 | 256.75 | 270.00 | 338,023 |
| 07 Jun 12 |
280.00000 +19.50 |
283.50 | 262.00 | 263.00 | 236,642 |
| 06 Jun 12 |
260.50000 -3.75 |
268.00 | 258.25 | 260.25 | 146,473 |
| 01 Jun 12 |
264.25000 -2.50 |
267.75 | 260.50 | 266.75 | 84,729 |
| 31 May 12 |
266.75000 -6.36 |
273.50 | 266.00 | 273.00 | 194,610 |
| 30 May 12 |
273.10681 -13.64 |
278.50 | 262.00 | 278.50 | 1,253,793 |
| 29 May 12 |
286.75000 -2.75 |
291.25 | 286.75 | 289.75 | 65,350 |
| 28 May 12 |
289.50000 -3.75 |
292.50 | 286.00 | 292.50 | 65,521 |
| 25 May 12 |
293.25299 +6.17 |
294.50 | 291.00 | 294.00 | 210,538 |
| 24 May 12 |
287.08719 +9.09 |
289.50 | 278.25 | 279.75 | 107,421 |
| 23 May 12 |
278.00000 +3.50 |
278.00 | 270.50 | 277.25 | 57,626 |
| 22 May 12 |
274.50000 -0.50 |
277.75 | 270.00 | 270.00 | 292,823 |
| 21 May 12 |
275.00000 +7.00 |
276.00 | 266.50 | 266.50 | 44,700 |
| 18 May 12 |
268.00000 -13.75 |
278.50 | 265.75 | 278.50 | 201,078 |
| 17 May 12 |
281.75000 -19.58 |
293.75 | 278.50 | 290.00 | 170,008 |
| 16 May 12 |
301.32529 -2.92 |
309.50 | 293.25 | 308.25 | 102,362 |
| 15 May 12 |
304.25000 -12.75 |
317.25 | 304.25 | 317.00 | 110,112 |
| 14 May 12 |
317.00000 -4.75 |
321.00 | 313.00 | 321.00 | 95,663 |
| 11 May 12 |
321.75000 +9.74 |
326.36 | 308.25 | 310.00 | 121,222 |
| 10 May 12 |
312.00940 +7.26 |
314.50 | 304.25 | 304.25 | 170,865 |
| 09 May 12 |
304.75000 -6.23 |
317.50 | 303.50 | 317.50 | 143,898 |
| 08 May 12 |
310.97760 -19.53 |
323.75 | 309.25 | 321.25 | 106,857 |
| 04 May 12 |
330.50989 -13.99 |
344.50 | 318.00 | 341.25 | 110,896 |
| 03 May 12 |
344.50000 +4.94 |
345.50 | 333.75 | 345.00 | 152,239 |
| 02 May 12 |
339.56180 -6.55 |
342.50 | 335.75 | 340.00 | 326,986 |
| 01 May 12 |
346.10889 -0.39 |
347.75 | 339.75 | 344.25 | 229,528 |
| 30 Apr 12 |
346.50000 +6.27 |
347.75 | 336.25 | 336.25 | 38,581 |
| 27 Apr 12 |
340.23080 +0.34 |
347.25 | 338.00 | 341.50 | 82,308 |
| 26 Apr 12 |
339.89090 +5.14 |
346.75 | 335.75 | 337.75 | 96,195 |
| 25 Apr 12 |
334.75000 +9.00 |
339.00 | 329.00 | 329.00 | 260,041 |
| 24 Apr 12 |
325.75000 -2.50 |
331.75 | 325.75 | 331.50 | 4,130 |
| 23 Apr 12 |
328.25000 -6.50 |
331.00 | 325.75 | 329.75 | 92,488 |
| 20 Apr 12 |
334.75000 +3.25 |
336.75 | 327.75 | 327.75 | 32,736 |
| 19 Apr 12 |
331.50000 -0.50 |
334.75 | 328.00 | 334.75 | 43,028 |
| 18 Apr 12 |
332.00000 +0.75 |
334.00 | 328.50 | 332.00 | 56,946 |
| 17 Apr 12 |
331.25000 +3.50 |
334.75 | 327.50 | 327.75 | 48,872 |
| 16 Apr 12 |
327.75000 -0.88 |
329.50 | 324.50 | 326.50 | 76,243 |
| 13 Apr 12 |
328.62970 +2.88 |
330.00 | 322.00 | 326.75 | 133,407 |
| 12 Apr 12 |
325.75000 +17.25 |
326.75 | 307.50 | 310.00 | 191,861 |
| 11 Apr 12 |
308.50000 -7.75 |
310.00 | 298.16 | 310.00 | 686,307 |
| 10 Apr 12 |
316.24530 -5.19 |
322.50 | 312.00 | 321.00 | 89,005 |
| 05 Apr 12 |
321.43771 +8.69 |
324.25 | 314.50 | 320.00 | 115,125 |
| 04 Apr 12 |
312.75000 -21.50 |
334.75 | 312.50 | 334.75 | 163,521 |
| 03 Apr 12 |
334.25000 -3.75 |
339.50 | 329.25 | 339.50 | 70,574 |
| 02 Apr 12 |
338.00000 +2.50 |
338.00 | 330.50 | 337.75 | 116,816 |
| 30 Mar 12 |
335.50000 +3.50 |
335.50 | 330.00 | 333.50 | 232,518 |
| 29 Mar 12 |
332.00000 +1.75 |
333.25 | 323.00 | 331.00 | 173,599 |
| 28 Mar 12 |
330.25000 +3.42 |
334.25 | 322.85 | 333.00 | 195,492 |
| 27 Mar 12 |
326.82751 +0.83 |
332.25 | 319.00 | 326.00 | 223,406 |
| 26 Mar 12 |
326.00000 +13.72 |
326.00 | 313.50 | 317.00 | 88,566 |
| 23 Mar 12 |
312.27820 +6.53 |
315.00 | 305.25 | 312.75 | 196,098 |
| 22 Mar 12 |
305.75000 -5.75 |
311.44 | 305.00 | 309.50 | 44,644 |
| 21 Mar 12 |
311.50000 +1.49 |
316.00 | 304.50 | 306.25 | 303,276 |
| 20 Mar 12 |
310.00931 -4.37 |
316.00 | 306.00 | 316.00 | 114,467 |
| 19 Mar 12 |
314.38321 +1.44 |
319.25 | 312.00 | 312.00 | 116,785 |
| 16 Mar 12 |
312.94000 -1.34 |
317.75 | 311.75 | 312.25 | 328,489 |
| 15 Mar 12 |
314.28430 +3.69 |
320.00 | 308.25 | 308.25 | 642,303 |
| 14 Mar 12 |
310.59320 -2.10 |
322.25 | 309.09 | 316.50 | 138,204 |
| 13 Mar 12 |
312.69379 +9.09 |
316.00 | 304.25 | 305.25 | 312,333 |
| 12 Mar 12 |
303.60690 +8.93 |
305.00 | 292.25 | 292.25 | 317,758 |
| 09 Mar 12 |
294.67480 +9.59 |
296.75 | 291.50 | 293.50 | 683,156 |
| 08 Mar 12 |
285.08371 +9.27 |
298.50 | 275.89 | 277.50 | 393,371 |
| 07 Mar 12 |
275.81699 -0.93 |
277.25 | 267.25 | 277.00 | 69,132 |
| 06 Mar 12 |
276.75000 -3.77 |
284.50 | 273.00 | 283.00 | 407,840 |
| 05 Mar 12 |
280.51520 -8.23 |
288.50 | 279.50 | 287.50 | 289,531 |
| 02 Mar 12 |
288.75000 -3.18 |
292.00 | 288.24 | 292.00 | 45,606 |
| 01 Mar 12 |
291.93240 +8.17 |
294.50 | 288.00 | 294.50 | 198,760 |
| 29 Feb 12 |
283.75851 -0.49 |
288.25 | 282.50 | 284.25 | 67,246 |
| 28 Feb 12 |
284.25000 -1.28 |
289.50 | 276.75 | 289.50 | 42,438 |
| 27 Feb 12 |
285.53079 -5.93 |
287.00 | 279.50 | 284.50 | 212,474 |
| 24 Feb 12 |
291.45819 -4.10 |
299.50 | 283.75 | 299.50 | 215,565 |
| 23 Feb 12 |
295.55939 -5.94 |
305.00 | 284.82 | 297.50 | 139,834 |
| 22 Feb 12 |
301.50000 +4.25 |
305.17 | 297.80 | 298.50 | 98,787 |
| 21 Feb 12 |
297.25000 -6.79 |
305.50 | 294.00 | 300.00 | 164,227 |
| 20 Feb 12 |
304.04001 +7.29 |
311.64 | 294.00 | 297.25 | 243,181 |
| 17 Feb 12 |
296.75000 +6.75 |
297.70 | 290.75 | 290.75 | 70,659 |
| 16 Feb 12 |
290.00000 -4.00 |
291.75 | 284.25 | 286.25 | 129,308 |
| 15 Feb 12 |
294.00000 +14.59 |
296.50 | 279.50 | 279.50 | 100,105 |
| 14 Feb 12 |
279.40771 +4.41 |
287.00 | 275.00 | 277.00 | 220,914 |
| 13 Feb 12 |
275.00000 -2.00 |
280.00 | 273.25 | 280.00 | 131,739 |
| 10 Feb 12 |
277.00000 -1.26 |
280.00 | 275.00 | 275.00 | 47,884 |
| 09 Feb 12 |
278.25830 +0.51 |
280.00 | 275.75 | 275.75 | 141,215 |
| 08 Feb 12 |
277.75000 -1.88 |
281.50 | 276.00 | 278.25 | 156,838 |
| 07 Feb 12 |
279.63339 -2.29 |
282.00 | 276.00 | 280.50 | 90,726 |
| 06 Feb 12 |
281.92511 -0.07 |
285.75 | 278.50 | 280.75 | 53,361 |
| 03 Feb 12 |
282.00000 +0.00 |
287.75 | 278.17 | 281.00 | 121,579 |
| 02 Feb 12 |
282.00000 +0.00 |
287.25 | 274.25 | 281.50 | 118,382 |
| 01 Feb 12 |
282.00000 +10.00 |
282.00 | 269.75 | 269.75 | 329,262 |
| 31 Jan 12 |
272.00000 +14.00 |
272.00 | 258.00 | 258.00 | 272,546 |
| 30 Jan 12 |
258.00000 +5.00 |
262.95 | 252.75 | 255.75 | 149,861 |
| 27 Jan 12 |
253.00000 +2.25 |
258.00 | 249.93 | 252.75 | 466,161 |
| 26 Jan 12 |
250.75000 +1.99 |
252.55 | 246.26 | 252.50 | 44,969 |
| 25 Jan 12 |
248.75751 +6.51 |
250.00 | 242.22 | 250.00 | 332,971 |
| 24 Jan 12 |
242.25000 -2.50 |
245.75 | 238.00 | 241.25 | 86,790 |
| 23 Jan 12 |
244.75000 +3.75 |
246.70 | 241.25 | 246.25 | 42,651 |
| 20 Jan 12 |
241.00000 -0.87 |
243.50 | 235.75 | 239.00 | 34,857 |
| 19 Jan 12 |
241.86909 +13.74 |
250.00 | 230.50 | 233.00 | 233,760 |
| 18 Jan 12 |
228.12869 +3.13 |
232.75 | 218.50 | 226.50 | 31,575 |
| 17 Jan 12 |
225.00000 -4.75 |
231.50 | 224.00 | 231.25 | 123,272 |
| 16 Jan 12 |
229.75000 +1.75 |
229.75 | 221.00 | 226.50 | 35,286 |
| 13 Jan 12 |
228.00000 +10.00 |
228.00 | 219.00 | 219.00 | 65,942 |
| 12 Jan 12 |
218.00000 -0.75 |
221.50 | 214.25 | 214.25 | 76,893 |
| 11 Jan 12 |
218.75000 -1.76 |
220.00 | 214.25 | 220.00 | 165,877 |
| 10 Jan 12 |
220.50661 -5.24 |
225.25 | 217.75 | 224.75 | 158,208 |
| 09 Jan 12 |
225.75000 +5.25 |
227.50 | 221.50 | 223.50 | 57,691 |
| 06 Jan 12 |
220.50000 +4.74 |
221.25 | 215.50 | 218.75 | 65,517 |
| 05 Jan 12 |
215.75650 -11.85 |
227.25 | 215.50 | 223.50 | 71,653 |
| 04 Jan 12 |
227.60400 -5.90 |
229.75 | 225.50 | 227.50 | 76,984 |
| 03 Jan 12 |
233.50000 +7.50 |
233.50 | 223.02 | 225.25 | 57,438 |
| 30 Dec 11 |
226.00000 +1.00 |
227.25 | 219.00 | 223.00 | 17,082 |
| 29 Dec 11 |
225.00000 +5.25 |
230.00 | 221.00 | 223.50 | 59,087 |
| 28 Dec 11 |
219.75000 +3.00 |
224.25 | 215.75 | 215.75 | 56,085 |
| 23 Dec 11 |
216.75000 -0.50 |
219.00 | 213.75 | 218.75 | 44,057 |
| 22 Dec 11 |
217.25000 -3.75 |
223.75 | 217.25 | 223.75 | 98,086 |
| 21 Dec 11 |
221.00000 +1.75 |
224.50 | 217.50 | 222.75 | 110,353 |
| 20 Dec 11 |
219.25000 +19.05 |
221.50 | 206.25 | 207.50 | 283,801 |
| 19 Dec 11 |
200.20000 +0.00 |
209.25 | 199.75 | 205.00 | 288,132 |
| 16 Dec 11 |
200.20000 +0.00 |
204.30 | 198.70 | 198.70 | 1,165,096 |
| 15 Dec 11 |
200.20000 +1.00 |
205.33 | 197.50 | 199.00 | 160,395 |
| 14 Dec 11 |
199.20000 -2.40 |
203.70 | 194.60 | 199.20 | 3,869,355 |
| 13 Dec 11 |
201.60001 -5.41 |
210.70 | 200.20 | 204.90 | 211,732 |
| 12 Dec 11 |
207.00999 -1.49 |
213.40 | 205.00 | 211.10 | 191,182 |
| 09 Dec 11 |
208.50000 +1.15 |
210.80 | 202.80 | 208.20 | 160,132 |
| 08 Dec 11 |
207.35291 -7.76 |
218.50 | 205.20 | 218.50 | 240,830 |
| 07 Dec 11 |
215.11501 -5.74 |
224.90 | 212.90 | 220.70 | 409,024 |
| 06 Dec 11 |
220.86000 -0.14 |
222.50 | 218.00 | 220.10 | 191,919 |
| 05 Dec 11 |
221.00000 +0.49 |
231.50 | 218.90 | 231.50 | 273,366 |
| 02 Dec 11 |
220.50661 -28.81 |
237.50 | 212.50 | 237.50 | 732,607 |
| 01 Dec 11 |
249.31300 +6.79 |
254.40 | 240.20 | 240.20 | 263,896 |
| 30 Nov 11 |
242.52721 +12.94 |
242.60 | 221.40 | 221.40 | 322,557 |
| 29 Nov 11 |
229.58971 +6.78 |
233.90 | 218.70 | 223.00 | 181,970 |
| 28 Nov 11 |
222.80670 +3.31 |
225.60 | 219.50 | 220.90 | 213,635 |
| 25 Nov 11 |
219.50000 -1.00 |
224.07 | 219.00 | 219.00 | 183,942 |
| 24 Nov 11 |
220.50000 -2.01 |
228.90 | 219.10 | 219.10 | 86,876 |
| 23 Nov 11 |
222.50670 +1.41 |
224.20 | 220.10 | 221.10 | 271,892 |
| 22 Nov 11 |
221.10001 -6.21 |
230.40 | 220.50 | 225.00 | 166,321 |
| 21 Nov 11 |
227.30679 -2.59 |
234.30 | 222.10 | 229.80 | 106,204 |
| 18 Nov 11 |
229.89999 -1.40 |
238.00 | 228.30 | 238.00 | 67,815 |
| 17 Nov 11 |
231.30000 -0.80 |
235.70 | 229.70 | 232.00 | 86,227 |
| 16 Nov 11 |
232.10001 +2.24 |
241.00 | 231.20 | 232.80 | 198,621 |
| 15 Nov 11 |
229.85510 -0.24 |
231.60 | 228.00 | 229.60 | 173,632 |
| 14 Nov 11 |
230.10001 +3.30 |
233.80 | 227.00 | 232.10 | 139,198 |
| 11 Nov 11 |
226.80000 +2.65 |
230.60 | 221.38 | 227.90 | 285,777 |
| 10 Nov 11 |
224.14999 -2.81 |
227.30 | 220.20 | 223.10 | 257,178 |
| 09 Nov 11 |
226.95670 -16.05 |
239.10 | 222.00 | 233.40 | 225,700 |
| 08 Nov 11 |
243.00729 +3.11 |
244.20 | 227.90 | 241.20 | 136,322 |
| 07 Nov 11 |
239.89999 -12.40 |
245.70 | 229.30 | 245.70 | 200,761 |
| 04 Nov 11 |
252.30000 +1.10 |
262.60 | 247.50 | 262.60 | 75,240 |
| 03 Nov 11 |
251.20000 -2.90 |
256.00 | 250.40 | 252.30 | 170,733 |
| 02 Nov 11 |
254.10001 -17.60 |
264.30 | 251.90 | 264.30 | 185,121 |
| 01 Nov 11 |
271.70001 -13.40 |
283.00 | 270.00 | 279.60 | 159,251 |
| 31 Oct 11 |
285.10001 -3.00 |
291.20 | 279.20 | 286.70 | 624,651 |
| 28 Oct 11 |
288.10001 +1.39 |
290.40 | 283.90 | 286.60 | 135,381 |
| 27 Oct 11 |
286.71301 +14.61 |
289.30 | 267.87 | 278.00 | 115,386 |
| 26 Oct 11 |
272.10001 +2.50 |
272.50 | 267.90 | 270.60 | 121,456 |
| 25 Oct 11 |
269.60001 -0.60 |
273.70 | 267.50 | 270.00 | 126,759 |
| 24 Oct 11 |
270.20001 +2.02 |
274.40 | 264.00 | 266.20 | 197,651 |
| 21 Oct 11 |
268.17941 +8.08 |
269.70 | 264.00 | 265.80 | 355,389 |
| 20 Oct 11 |
260.10001 -5.10 |
263.60 | 255.50 | 258.60 | 78,947 |
| 19 Oct 11 |
265.20001 +5.30 |
265.90 | 255.24 | 258.70 | 101,455 |
| 18 Oct 11 |
259.89999 -6.70 |
264.00 | 257.70 | 261.30 | 346,711 |
| 17 Oct 11 |
266.60001 +0.20 |
269.60 | 260.00 | 260.00 | 65,635 |
| 14 Oct 11 |
266.39999 +1.10 |
268.10 | 262.00 | 262.00 | 107,601 |
| 13 Oct 11 |
265.29999 +2.29 |
269.90 | 259.40 | 262.70 | 216,602 |
| 12 Oct 11 |
263.00790 +15.89 |
268.40 | 247.50 | 250.00 | 262,141 |
| 11 Oct 11 |
247.11870 +10.38 |
249.60 | 235.10 | 239.80 | 120,355 |
| 10 Oct 11 |
236.73891 +0.84 |
241.50 | 232.60 | 241.50 | 63,474 |
| 07 Oct 11 |
235.89999 -10.20 |
249.90 | 235.90 | 249.90 | 95,410 |
| 06 Oct 11 |
246.10001 +16.00 |
251.00 | 227.90 | 234.30 | 314,950 |
| 05 Oct 11 |
230.10001 +0.40 |
246.60 | 228.50 | 239.80 | 300,014 |
| 04 Oct 11 |
229.70000 -4.20 |
234.00 | 225.00 | 233.60 | 219,150 |
| 03 Oct 11 |
233.89999 +5.50 |
233.90 | 223.00 | 224.40 | 130,332 |
| 30 Sep 11 |
228.39999 -1.04 |
232.60 | 225.70 | 226.20 | 148,272 |
| 29 Sep 11 |
229.44299 +8.22 |
234.30 | 224.00 | 224.00 | 164,780 |
| 28 Sep 11 |
221.22099 -0.79 |
228.80 | 220.10 | 223.80 | 219,879 |
| 27 Sep 11 |
222.01190 +8.81 |
224.40 | 216.80 | 219.20 | 250,194 |
| 26 Sep 11 |
213.20000 -4.80 |
223.60 | 212.50 | 218.70 | 206,182 |
| 23 Sep 11 |
218.00000 -2.20 |
223.00 | 215.00 | 223.00 | 323,197 |
| 22 Sep 11 |
220.20000 -8.70 |
234.20 | 217.00 | 234.20 | 126,615 |
| 21 Sep 11 |
228.89999 -4.70 |
238.40 | 226.70 | 235.80 | 144,673 |
| 20 Sep 11 |
233.60001 -1.00 |
241.00 | 230.00 | 230.00 | 381,627 |
| 19 Sep 11 |
234.60001 -4.00 |
238.70 | 229.50 | 231.80 | 156,465 |
| 16 Sep 11 |
238.60001 +8.72 |
238.60 | 226.47 | 234.10 | 244,903 |
| 15 Sep 11 |
229.88271 +3.88 |
232.50 | 227.70 | 232.50 | 240,118 |
| 14 Sep 11 |
226.00000 +0.46 |
230.30 | 226.00 | 226.00 | 233,774 |
| 13 Sep 11 |
225.53760 +2.04 |
233.60 | 221.00 | 228.90 | 426,979 |
| 12 Sep 11 |
223.50000 -11.15 |
234.90 | 221.00 | 234.90 | 631,210 |
| 09 Sep 11 |
234.64999 -5.45 |
236.70 | 220.00 | 228.00 | 2,174,521 |
| 08 Sep 11 |
240.10001 -1.66 |
243.00 | 235.50 | 242.80 | 113,747 |
| 07 Sep 11 |
241.75850 +5.76 |
244.40 | 238.60 | 243.60 | 162,847 |
| 06 Sep 11 |
236.00000 -4.61 |
240.60 | 232.10 | 235.60 | 162,591 |
| 05 Sep 11 |
240.60719 -8.09 |
257.10 | 235.50 | 249.70 | 164,098 |
| 02 Sep 11 |
248.70000 -1.94 |
266.30 | 246.70 | 252.90 | 205,698 |
| 01 Sep 11 |
250.63620 +1.84 |
253.78 | 249.00 | 250.50 | 474,713 |
| 31 Aug 11 |
248.80000 +0.89 |
250.00 | 243.60 | 243.90 | 333,298 |
| 30 Aug 11 |
247.91000 +3.21 |
250.00 | 243.40 | 250.00 | 153,340 |
| 26 Aug 11 |
244.70000 -0.40 |
246.80 | 239.40 | 245.10 | 211,483 |
| 25 Aug 11 |
245.10001 +5.33 |
247.30 | 237.00 | 237.60 | 261,057 |
| 24 Aug 11 |
239.77280 +0.37 |
241.20 | 234.60 | 239.40 | 514,318 |
| 23 Aug 11 |
239.39999 -0.50 |
247.40 | 235.00 | 247.20 | 238,269 |
| 22 Aug 11 |
239.89999 -4.40 |
247.10 | 238.10 | 244.00 | 85,966 |
| 19 Aug 11 |
244.30000 -8.20 |
252.60 | 244.00 | 252.50 | 102,162 |
| 18 Aug 11 |
252.50000 -17.10 |
269.20 | 251.20 | 264.60 | 165,882 |
| 17 Aug 11 |
269.60001 -0.40 |
278.40 | 267.20 | 270.90 | 74,488 |
| 16 Aug 11 |
270.00000 -7.25 |
272.90 | 268.00 | 272.90 | 158,874 |
| 15 Aug 11 |
277.25381 +3.45 |
280.00 | 268.10 | 280.00 | 132,849 |
| 12 Aug 11 |
273.80820 -5.80 |
279.50 | 270.30 | 279.50 | 510,231 |
| 11 Aug 11 |
279.60999 -3.98 |
284.70 | 275.40 | 284.70 | 220,317 |
| 10 Aug 11 |
283.59000 +7.03 |
288.30 | 273.50 | 282.90 | 493,265 |
| 09 Aug 11 |
276.55679 -7.64 |
287.10 | 266.10 | 280.90 | 447,095 |
| 08 Aug 11 |
284.19470 -15.81 |
303.80 | 279.10 | 294.90 | 223,344 |
| 05 Aug 11 |
300.00000 -7.60 |
317.00 | 298.00 | 302.60 | 155,129 |
| 04 Aug 11 |
307.60001 -23.89 |
332.00 | 303.40 | 326.80 | 176,097 |
| 03 Aug 11 |
331.48669 -10.01 |
338.00 | 323.00 | 338.00 | 195,994 |
| 02 Aug 11 |
341.50000 -11.86 |
355.20 | 341.50 | 354.20 | 324,131 |
| 01 Aug 11 |
353.35590 -10.33 |
363.00 | 349.50 | 363.00 | 275,353 |
| 29 Jul 11 |
363.68781 -6.31 |
373.30 | 355.60 | 373.30 | 133,014 |
| 28 Jul 11 |
370.00000 -5.08 |
377.00 | 367.60 | 376.30 | 120,951 |
| 27 Jul 11 |
375.07999 -2.42 |
379.02 | 373.70 | 375.60 | 128,671 |
| 26 Jul 11 |
377.50000 -1.99 |
380.00 | 375.50 | 379.50 | 77,061 |
| 25 Jul 11 |
379.49380 -0.69 |
381.10 | 375.60 | 377.50 | 815,355 |
| 22 Jul 11 |
380.18100 +2.88 |
387.00 | 376.90 | 376.90 | 381,970 |
| 21 Jul 11 |
377.29999 -3.21 |
382.70 | 375.00 | 382.70 | 243,099 |
| 20 Jul 11 |
380.51141 -0.19 |
392.50 | 380.00 | 386.40 | 91,251 |
| 19 Jul 11 |
380.70001 -9.30 |
389.40 | 380.70 | 389.40 | 127,136 |
| 18 Jul 11 |
390.00000 -15.10 |
407.50 | 386.60 | 405.00 | 187,683 |
| 15 Jul 11 |
405.09659 +2.00 |
407.70 | 399.80 | 399.80 | 195,710 |
| 14 Jul 11 |
403.10089 +4.61 |
405.00 | 396.90 | 396.90 | 235,862 |
| 13 Jul 11 |
398.49060 -12.47 |
410.00 | 397.20 | 401.90 | 294,425 |
| 12 Jul 11 |
410.95679 -1.69 |
413.90 | 403.00 | 411.80 | 472,194 |
| 11 Jul 11 |
412.65149 -1.36 |
414.50 | 410.40 | 410.40 | 138,254 |
| 08 Jul 11 |
414.01239 +0.81 |
416.90 | 410.50 | 412.40 | 72,919 |
| 07 Jul 11 |
413.20001 -5.36 |
418.50 | 412.20 | 415.50 | 109,343 |
| 06 Jul 11 |
418.56311 -0.81 |
421.10 | 412.90 | 421.10 | 230,286 |
| 05 Jul 11 |
419.37000 +6.27 |
420.00 | 411.30 | 412.00 | 120,854 |
| 04 Jul 11 |
413.10001 +1.90 |
413.60 | 405.70 | 409.50 | 35,666 |
| 01 Jul 11 |
411.20001 +21.39 |
414.20 | 394.80 | 397.10 | 182,895 |
| 30 Jun 11 |
389.81171 +13.44 |
397.79 | 377.30 | 377.30 | 112,156 |
| 29 Jun 11 |
376.37601 +3.18 |
380.00 | 374.00 | 376.50 | 149,450 |
| 28 Jun 11 |
373.19260 +4.49 |
375.20 | 367.00 | 367.00 | 200,819 |
| 27 Jun 11 |
368.70001 -4.59 |
376.40 | 368.30 | 373.80 | 504,449 |
| 24 Jun 11 |
373.29269 +0.31 |
373.80 | 370.60 | 373.20 | 152,617 |
| 23 Jun 11 |
372.98001 -6.25 |
378.40 | 371.60 | 371.60 | 62,334 |
| 22 Jun 11 |
379.23141 +0.06 |
380.76 | 375.10 | 375.10 | 148,893 |
| 21 Jun 11 |
379.17111 +1.47 |
382.50 | 371.50 | 371.50 | 152,267 |
| 20 Jun 11 |
377.70001 -3.80 |
381.00 | 374.11 | 379.60 | 52,711 |
| 17 Jun 11 |
381.50000 -7.11 |
388.30 | 368.10 | 388.30 | 672,397 |
| 16 Jun 11 |
388.61160 -6.79 |
399.39 | 386.90 | 395.10 | 109,030 |
| 15 Jun 11 |
395.39999 -7.83 |
406.60 | 395.20 | 400.00 | 66,764 |
| 14 Jun 11 |
403.22659 +3.23 |
410.30 | 399.00 | 400.20 | 91,390 |
| 13 Jun 11 |
400.00000 +2.00 |
402.00 | 398.00 | 400.00 | 80,816 |
| 10 Jun 11 |
398.00000 +1.50 |
399.80 | 395.00 | 395.80 | 32,428 |
| 09 Jun 11 |
396.50000 +0.21 |
401.00 | 395.00 | 395.00 | 44,420 |
| 08 Jun 11 |
396.29379 +2.89 |
400.00 | 388.00 | 393.00 | 240,021 |
| 07 Jun 11 |
393.39999 -20.35 |
411.40 | 393.40 | 411.40 | 201,485 |
| 06 Jun 11 |
413.75000 +4.95 |
414.00 | 404.60 | 414.00 | 134,165 |
| 03 Jun 11 |
408.79999 -3.20 |
416.60 | 408.00 | 415.00 | 20,663 |
| 02 Jun 11 |
412.00000 +3.50 |
414.50 | 402.80 | 409.00 | 82,848 |
| 01 Jun 11 |
408.50000 -1.31 |
415.80 | 406.40 | 412.40 | 78,755 |
| 31 May 11 |
409.81229 +2.81 |
416.50 | 406.00 | 406.80 | 87,526 |
| 27 May 11 |
407.00000 +1.53 |
409.00 | 403.45 | 408.20 | 33,387 |
| 26 May 11 |
405.47021 +6.06 |
408.50 | 400.00 | 400.00 | 58,241 |
| 25 May 11 |
399.41199 -0.59 |
401.20 | 396.50 | 400.10 | 102,365 |
| 24 May 11 |
400.00000 -0.76 |
403.50 | 398.40 | 401.50 | 71,918 |
| 23 May 11 |
400.76251 -7.24 |
408.40 | 397.90 | 402.80 | 107,619 |
| 20 May 11 |
408.00000 -0.24 |
413.00 | 406.50 | 411.10 | 36,472 |
| 19 May 11 |
408.24231 -0.10 |
411.90 | 407.50 | 410.90 | 35,982 |
| 18 May 11 |
408.34641 -0.76 |
410.70 | 402.10 | 408.20 | 95,661 |
| 17 May 11 |
409.10391 -8.19 |
420.50 | 407.90 | 415.10 | 79,674 |
| 16 May 11 |
417.29831 -6.40 |
423.10 | 416.70 | 419.80 | 67,862 |
| 13 May 11 |
423.70001 +0.20 |
429.30 | 423.40 | 424.50 | 240,248 |
| 12 May 11 |
423.50000 +1.40 |
428.20 | 420.11 | 421.80 | 70,664 |
| 11 May 11 |
422.10001 -2.90 |
426.20 | 419.50 | 425.00 | 64,653 |
| 10 May 11 |
425.00000 +0.00 |
430.20 | 425.00 | 425.90 | 61,665 |
| 09 May 11 |
425.00000 +2.80 |
425.00 | 419.10 | 422.70 | 55,240 |
| 06 May 11 |
422.20001 +0.06 |
426.90 | 416.20 | 416.20 | 46,707 |
| 05 May 11 |
422.13599 -7.31 |
427.20 | 420.00 | 426.80 | 101,508 |
| 04 May 11 |
429.44980 -10.96 |
445.40 | 427.10 | 440.60 | 114,192 |
| 03 May 11 |
440.41321 +2.31 |
448.80 | 435.00 | 435.00 | 125,307 |
| 28 Apr 11 |
438.10001 -3.40 |
446.60 | 433.30 | 445.00 | 132,635 |
| 27 Apr 11 |
441.50000 -0.66 |
446.30 | 437.20 | 444.00 | 301,498 |
| 26 Apr 11 |
442.15579 +2.05 |
443.30 | 436.80 | 442.30 | 27,483 |
| 21 Apr 11 |
440.11069 +3.11 |
440.11 | 433.70 | 439.90 | 93,068 |
| 20 Apr 11 |
437.00000 +0.20 |
440.00 | 436.90 | 440.00 | 61,337 |
| 19 Apr 11 |
436.79999 +2.70 |
439.70 | 433.90 | 437.90 | 49,268 |
| 18 Apr 11 |
434.10001 -5.70 |
438.60 | 429.10 | 438.30 | 444,665 |
| 15 Apr 11 |
439.79999 +4.20 |
439.90 | 430.90 | 438.50 | 72,877 |
| 14 Apr 11 |
435.60001 -0.32 |
438.50 | 431.38 | 433.70 | 60,952 |
| 13 Apr 11 |
435.91971 +3.83 |
439.70 | 434.90 | 439.50 | 125,130 |
| 12 Apr 11 |
432.09000 -7.63 |
438.30 | 428.30 | 431.40 | 187,980 |
| 11 Apr 11 |
439.72000 +9.52 |
441.30 | 428.20 | 428.20 | 196,148 |
| 08 Apr 11 |
430.20001 -0.01 |
438.10 | 430.20 | 430.70 | 165,486 |
| 07 Apr 11 |
430.21289 -0.79 |
432.10 | 427.70 | 432.00 | 91,378 |
| 06 Apr 11 |
431.00000 +3.00 |
431.00 | 422.90 | 428.00 | 135,016 |
| 05 Apr 11 |
428.00000 +5.50 |
429.00 | 420.00 | 423.30 | 213,629 |
| 04 Apr 11 |
422.50000 +6.50 |
423.90 | 414.60 | 416.80 | 53,505 |
| 01 Apr 11 |
416.00000 +4.99 |
416.50 | 407.00 | 412.60 | 148,348 |
| 31 Mar 11 |
411.01230 -9.15 |
418.70 | 408.10 | 418.70 | 99,739 |
| 30 Mar 11 |
420.16330 +8.59 |
422.10 | 414.30 | 417.60 | 31,709 |
| 29 Mar 11 |
411.57001 -3.46 |
421.10 | 410.80 | 411.20 | 47,847 |
| 28 Mar 11 |
415.03421 -1.23 |
418.30 | 411.40 | 414.00 | 79,326 |
| 25 Mar 11 |
416.26001 -2.10 |
420.10 | 410.40 | 420.10 | 208,793 |
| 24 Mar 11 |
418.36081 -2.14 |
421.90 | 415.00 | 421.30 | 255,798 |
| 23 Mar 11 |
420.50000 +0.10 |
422.10 | 417.60 | 417.60 | 200,081 |
| 22 Mar 11 |
420.39999 -3.40 |
425.00 | 417.55 | 422.10 | 248,360 |
| 21 Mar 11 |
423.79999 +11.90 |
423.91 | 410.80 | 410.80 | 147,045 |
| 18 Mar 11 |
411.89999 +8.00 |
418.10 | 407.60 | 407.60 | 1,216,378 |
| 17 Mar 11 |
403.89999 +3.40 |
408.90 | 400.10 | 403.70 | 133,754 |
| 16 Mar 11 |
400.50000 -4.70 |
409.60 | 400.00 | 404.60 | 138,275 |
| 15 Mar 11 |
405.20001 -4.80 |
408.60 | 393.50 | 406.50 | 201,941 |
| 14 Mar 11 |
410.00000 -1.50 |
414.90 | 407.00 | 407.00 | 158,965 |
| 11 Mar 11 |
411.50000 -13.78 |
422.30 | 407.01 | 422.00 | 210,085 |
| 10 Mar 11 |
425.28159 -9.22 |
434.50 | 421.60 | 434.50 | 377,471 |
| 09 Mar 11 |
434.50000 +9.49 |
434.50 | 425.00 | 427.90 | 88,834 |
| 08 Mar 11 |
425.01279 +0.73 |
429.50 | 421.60 | 423.90 | 241,014 |
| 07 Mar 11 |
424.28311 -3.52 |
425.10 | 419.50 | 421.60 | 384,342 |
| 04 Mar 11 |
427.79999 +0.09 |
432.00 | 415.40 | 429.30 | 429,833 |
| 03 Mar 11 |
427.70731 +3.31 |
431.10 | 423.40 | 423.40 | 294,456 |
| 02 Mar 11 |
424.39999 +0.40 |
426.20 | 419.80 | 421.40 | 383,226 |
| 01 Mar 11 |
424.00000 +5.19 |
430.00 | 419.32 | 421.00 | 808,584 |
| 28 Feb 11 |
418.81259 +15.01 |
420.00 | 406.50 | 407.70 | 93,480 |
| 25 Feb 11 |
403.79999 +0.80 |
405.30 | 400.00 | 405.30 | 217,054 |
| 24 Feb 11 |
403.00000 -0.60 |
405.00 | 399.00 | 401.30 | 408,480 |
| 23 Feb 11 |
403.60001 -0.40 |
405.30 | 399.80 | 399.80 | 73,386 |
| 22 Feb 11 |
404.00000 +1.60 |
407.00 | 396.80 | 405.00 | 175,096 |
| 21 Feb 11 |
402.39999 -0.60 |
404.60 | 400.00 | 404.60 | 68,528 |
| 18 Feb 11 |
402.99561 -0.13 |
407.80 | 400.60 | 401.90 | 116,476 |
| 17 Feb 11 |
403.12061 +0.62 |
410.81 | 401.50 | 402.80 | 312,781 |
| 16 Feb 11 |
402.50000 -9.56 |
410.00 | 400.90 | 410.00 | 1,019,265 |
| 15 Feb 11 |
412.05859 +0.20 |
413.20 | 405.00 | 411.30 | 322,640 |
| 14 Feb 11 |
411.85751 +1.95 |
415.60 | 408.60 | 410.00 | 248,267 |
| 11 Feb 11 |
409.91229 +1.55 |
413.90 | 407.10 | 408.40 | 306,007 |
| 10 Feb 11 |
408.35999 -1.74 |
412.40 | 407.00 | 410.50 | 467,750 |
| 09 Feb 11 |
410.10001 -1.90 |
411.20 | 403.07 | 408.90 | 527,559 |
| 08 Feb 11 |
412.00000 +9.50 |
412.00 | 397.10 | 397.10 | 369,034 |
| 07 Feb 11 |
402.50000 +10.10 |
402.50 | 390.00 | 390.00 | 132,172 |
| 04 Feb 11 |
392.39999 +4.90 |
395.80 | 388.50 | 390.60 | 91,993 |
| 03 Feb 11 |
387.50000 +0.80 |
396.80 | 384.00 | 384.00 | 453,550 |
| 02 Feb 11 |
386.70001 +12.60 |
389.00 | 383.00 | 383.00 | 183,623 |
| 01 Feb 11 |
374.10001 +7.05 |
383.20 | 371.50 | 371.90 | 553,836 |
| 31 Jan 11 |
367.04999 -28.67 |
387.00 | 361.00 | 387.00 | 2,478,648 |
| 28 Jan 11 |
395.72000 +7.00 |
400.00 | 386.00 | 386.00 | 1,982,901 |
| 27 Jan 11 |
388.71899 +17.70 |
391.50 | 366.60 | 366.60 | 170,111 |
| 26 Jan 11 |
371.01999 +4.15 |
378.90 | 368.70 | 370.70 | 647,659 |
| 25 Jan 11 |
366.86981 +0.67 |
370.10 | 362.64 | 364.00 | 228,019 |
| 24 Jan 11 |
366.20001 +2.30 |
368.70 | 359.10 | 363.40 | 42,662 |
| 21 Jan 11 |
363.89999 -1.60 |
371.00 | 363.90 | 364.40 | 911,359 |
| 20 Jan 11 |
365.50000 -5.30 |
372.90 | 362.00 | 367.10 | 273,833 |
| 19 Jan 11 |
370.79999 +3.90 |
374.00 | 362.00 | 364.70 | 278,404 |
| 18 Jan 11 |
366.89999 +6.90 |
369.90 | 358.60 | 358.60 | 137,067 |
| 17 Jan 11 |
360.00000 +12.75 |
361.40 | 347.20 | 350.00 | 207,646 |
| 14 Jan 11 |
347.24509 -8.08 |
357.60 | 341.10 | 357.60 | 142,228 |
| 13 Jan 11 |
355.32071 -8.87 |
365.30 | 352.50 | 365.30 | 128,475 |
| 12 Jan 11 |
364.19000 -7.81 |
373.00 | 361.90 | 370.80 | 501,612 |
| 11 Jan 11 |
372.00000 +7.50 |
373.50 | 366.00 | 370.20 | 355,371 |
| 10 Jan 11 |
364.50000 -7.00 |
371.40 | 363.50 | 370.10 | 168,575 |
| 07 Jan 11 |
371.50000 +0.30 |
375.50 | 368.90 | 368.90 | 231,448 |
| 06 Jan 11 |
371.20001 -0.50 |
376.80 | 370.40 | 372.60 | 177,225 |
| 05 Jan 11 |
371.70001 +2.30 |
376.10 | 367.70 | 367.70 | 511,005 |
| 04 Jan 11 |
369.39999 +2.60 |
373.50 | 360.80 | 373.50 | 172,531 |
| 31 Dec 10 |
366.79999 -3.50 |
371.90 | 365.40 | 371.90 | 21,288 |
| 30 Dec 10 |
370.29999 +1.60 |
370.30 | 364.00 | 365.00 | 60,193 |
| 29 Dec 10 |
368.70001 +3.70 |
369.00 | 360.80 | 361.80 | 102,562 |
| 24 Dec 10 |
365.00000 -1.00 |
365.70 | 359.30 | 359.30 | 49,661 |
| 23 Dec 10 |
366.00000 +3.40 |
366.00 | 359.30 | 359.30 | 218,410 |
| 22 Dec 10 |
362.60001 +7.60 |
363.10 | 350.20 | 352.80 | 211,747 |
| 21 Dec 10 |
355.00000 +8.70 |
355.00 | 344.60 | 346.00 | 657,945 |
| 20 Dec 10 |
346.29999 -7.70 |
351.40 | 345.70 | 350.40 | 118,274 |
| 17 Dec 10 |
354.00000 +8.55 |
354.00 | 341.70 | 341.70 | 421,286 |
| 16 Dec 10 |
345.44879 +2.05 |
346.00 | 337.70 | 337.70 | 156,275 |
| 15 Dec 10 |
343.39999 +8.83 |
343.48 | 331.60 | 335.00 | 190,428 |
| 14 Dec 10 |
334.56689 -1.23 |
345.20 | 333.30 | 335.60 | 470,788 |
| 13 Dec 10 |
335.79999 +6.26 |
337.60 | 330.40 | 335.20 | 332,457 |
| 10 Dec 10 |
329.54321 +0.59 |
333.30 | 327.20 | 333.00 | 116,066 |
| 09 Dec 10 |
328.94849 +1.12 |
331.20 | 323.50 | 324.40 | 129,415 |
| 08 Dec 10 |
327.83331 -4.00 |
335.90 | 323.40 | 332.80 | 327,391 |
| 07 Dec 10 |
331.83560 +5.37 |
336.43 | 325.00 | 328.30 | 789,344 |
| 06 Dec 10 |
326.46970 +4.26 |
328.40 | 319.70 | 319.70 | 137,359 |
| 03 Dec 10 |
322.20529 +14.39 |
328.39 | 315.30 | 315.30 | 659,945 |
| 02 Dec 10 |
307.81741 +4.43 |
312.50 | 296.20 | 308.00 | 782,943 |
| 01 Dec 10 |
303.39200 +16.39 |
307.50 | 285.90 | 285.90 | 526,087 |
| 30 Nov 10 |
287.00000 +7.00 |
292.60 | 276.80 | 281.90 | 417,044 |
| 29 Nov 10 |
280.00000 +1.20 |
280.90 | 275.10 | 280.00 | 478,263 |
| 26 Nov 10 |
278.79999 +4.30 |
281.90 | 275.50 | 278.00 | 199,326 |
| 25 Nov 10 |
274.50000 +0.30 |
279.60 | 269.20 | 275.20 | 158,881 |
| 24 Nov 10 |
274.20001 +5.36 |
275.20 | 269.80 | 272.10 | 113,856 |
| 23 Nov 10 |
268.84000 -4.71 |
274.10 | 267.50 | 274.10 | 133,065 |
| 22 Nov 10 |
273.54599 -2.15 |
276.20 | 271.80 | 275.90 | 156,884 |
| 19 Nov 10 |
275.70001 +2.70 |
278.60 | 272.50 | 278.60 | 122,338 |
| 18 Nov 10 |
273.00000 +0.10 |
278.90 | 270.00 | 273.00 | 190,515 |
| 17 Nov 10 |
272.89999 -2.65 |
276.30 | 270.00 | 274.00 | 182,907 |
| 16 Nov 10 |
275.54999 -6.45 |
284.30 | 273.50 | 284.30 | 512,046 |
| 15 Nov 10 |
282.00000 +3.10 |
284.30 | 275.64 | 279.30 | 79,307 |
| 12 Nov 10 |
278.89999 -5.32 |
281.40 | 274.40 | 279.50 | 122,217 |
| 11 Nov 10 |
284.21552 -2.78 |
287.20 | 278.00 | 287.20 | 273,318 |
| 10 Nov 10 |
287.00000 -4.00 |
295.60 | 283.80 | 295.60 | 40,464 |
| 09 Nov 10 |
291.00000 -2.69 |
291.90 | 289.80 | 291.90 | 106,027 |
| 08 Nov 10 |
293.68570 +0.33 |
295.80 | 284.40 | 295.30 | 329,810 |
| 05 Nov 10 |
293.35791 +5.24 |
295.90 | 290.40 | 290.40 | 43,763 |
| 04 Nov 10 |
288.11429 +1.91 |
294.70 | 287.00 | 294.70 | 63,944 |
| 03 Nov 10 |
286.20001 -7.70 |
296.90 | 286.20 | 296.90 | 88,532 |
| 02 Nov 10 |
293.89999 +1.00 |
299.60 | 291.00 | 299.60 | 639,489 |
| 01 Nov 10 |
292.89999 +0.32 |
296.80 | 290.90 | 296.80 | 227,398 |
| 29 Oct 10 |
292.58301 -1.98 |
294.30 | 290.00 | 293.80 | 229,549 |
| 28 Oct 10 |
294.55890 +3.98 |
298.60 | 290.10 | 290.10 | 255,867 |
| 27 Oct 10 |
290.57999 -5.42 |
298.00 | 289.90 | 297.00 | 318,408 |
| 26 Oct 10 |
296.00000 -10.60 |
308.80 | 295.00 | 303.70 | 186,281 |
| 25 Oct 10 |
306.60001 +0.80 |
310.10 | 303.40 | 307.60 | 70,059 |
| 22 Oct 10 |
305.79999 +4.50 |
307.00 | 303.50 | 307.00 | 35,276 |
| 21 Oct 10 |
301.29999 -0.70 |
307.90 | 295.40 | 302.50 | 188,963 |
| 20 Oct 10 |
302.00000 -9.00 |
312.00 | 301.80 | 312.00 | 430,436 |
| 19 Oct 10 |
311.00000 -4.40 |
316.80 | 310.70 | 315.00 | 46,809 |
| 18 Oct 10 |
315.39999 +2.40 |
317.60 | 311.00 | 312.00 | 89,013 |
| 15 Oct 10 |
313.00000 +1.27 |
317.10 | 311.30 | 316.70 | 69,550 |
| 14 Oct 10 |
311.73099 -4.07 |
319.30 | 309.30 | 314.70 | 137,186 |
| 13 Oct 10 |
315.79999 +2.77 |
317.40 | 310.90 | 310.90 | 45,535 |
| 12 Oct 10 |
313.03000 +2.13 |
315.00 | 308.70 | 310.80 | 58,011 |
| 11 Oct 10 |
310.89999 +2.10 |
311.00 | 307.50 | 310.00 | 55,788 |
| 08 Oct 10 |
308.79999 +1.30 |
309.40 | 307.50 | 308.00 | 148,221 |
| 07 Oct 10 |
307.50000 -4.00 |
312.70 | 307.50 | 310.00 | 47,958 |
| 06 Oct 10 |
311.50000 +6.77 |
311.50 | 303.10 | 303.10 | 117,192 |
| 05 Oct 10 |
304.72650 +1.17 |
306.30 | 296.80 | 298.80 | 78,390 |
| 04 Oct 10 |
303.55881 +8.40 |
306.40 | 293.10 | 298.60 | 493,090 |
| 01 Oct 10 |
295.16129 +1.44 |
298.30 | 292.00 | 295.50 | 189,847 |
| 30 Sep 10 |
293.72061 +7.04 |
299.40 | 285.30 | 285.60 | 1,294,160 |
| 29 Sep 10 |
286.67789 -2.15 |
291.40 | 280.80 | 288.10 | 594,395 |
| 28 Sep 10 |
288.82361 -1.27 |
295.20 | 287.20 | 291.60 | 247,348 |
| 27 Sep 10 |
290.09671 +0.09 |
293.50 | 288.79 | 293.50 | 168,038 |
| 24 Sep 10 |
290.00870 -6.75 |
292.70 | 289.60 | 291.20 | 235,087 |
| 23 Sep 10 |
296.76089 +0.76 |
297.90 | 290.50 | 297.20 | 285,408 |
| 22 Sep 10 |
296.00000 +2.40 |
298.50 | 291.90 | 296.70 | 102,267 |
| 21 Sep 10 |
293.60001 -0.40 |
295.40 | 290.80 | 290.80 | 455,711 |
| 20 Sep 10 |
294.00000 -5.47 |
301.30 | 291.70 | 297.40 | 249,958 |
| 17 Sep 10 |
299.47009 +7.57 |
305.10 | 291.30 | 291.30 | 343,873 |
| 16 Sep 10 |
291.89999 -1.10 |
295.00 | 289.20 | 291.70 | 84,217 |
| 15 Sep 10 |
293.00000 +0.00 |
294.00 | 285.80 | 287.60 | 122,329 |
| 14 Sep 10 |
293.00000 -2.50 |
296.80 | 287.40 | 292.20 | 106,569 |
| 13 Sep 10 |
295.50000 +11.40 |
295.50 | 281.00 | 281.00 | 138,341 |
| 10 Sep 10 |
284.10001 +0.60 |
288.90 | 280.10 | 281.50 | 88,104 |
| 09 Sep 10 |
283.50061 +9.17 |
291.10 | 270.10 | 270.10 | 774,326 |
| 08 Sep 10 |
274.33121 +9.03 |
276.30 | 271.00 | 273.70 | 389,769 |
| 07 Sep 10 |
265.29999 -3.40 |
271.20 | 265.30 | 268.10 | 99,202 |
| 06 Sep 10 |
268.70001 -5.80 |
277.50 | 268.30 | 268.30 | 64,575 |
| 03 Sep 10 |
274.50000 +21.37 |
274.70 | 256.40 | 256.40 | 104,947 |
| 02 Sep 10 |
253.12570 +16.63 |
261.60 | 241.00 | 242.60 | 1,109,712 |
| 01 Sep 10 |
236.50000 +2.62 |
241.70 | 230.70 | 234.50 | 783,905 |
| 31 Aug 10 |
233.88000 +2.47 |
235.20 | 228.20 | 235.20 | 121,180 |
| 27 Aug 10 |
231.40691 -3.79 |
237.30 | 229.90 | 237.30 | 316,692 |
| 26 Aug 10 |
235.20000 -4.80 |
241.85 | 234.10 | 239.00 | 104,064 |
| 25 Aug 10 |
240.00000 -3.52 |
244.80 | 238.10 | 243.40 | 267,670 |
| 24 Aug 10 |
243.51961 -4.44 |
246.35 | 240.20 | 246.35 | 156,831 |
| 23 Aug 10 |
247.96260 -0.64 |
251.80 | 245.00 | 251.80 | 153,461 |
| 20 Aug 10 |
248.60001 +2.00 |
250.10 | 246.20 | 247.20 | 199,036 |
| 19 Aug 10 |
246.60001 +1.73 |
251.30 | 246.00 | 251.10 | 111,230 |
| 18 Aug 10 |
244.86670 +0.67 |
250.00 | 244.20 | 244.20 | 1,451,157 |
| 17 Aug 10 |
244.19600 +3.20 |
244.80 | 240.40 | 240.40 | 572,906 |
| 16 Aug 10 |
241.00000 -7.50 |
247.10 | 240.60 | 245.20 | 280,877 |
| 13 Aug 10 |
248.50000 +0.90 |
248.70 | 244.00 | 247.40 | 68,724 |
| 12 Aug 10 |
247.60001 -5.45 |
253.10 | 244.70 | 249.80 | 135,873 |
| 11 Aug 10 |
253.05060 +0.15 |
259.10 | 251.40 | 253.40 | 1,464,450 |
| 10 Aug 10 |
252.89999 -9.60 |
261.00 | 250.20 | 257.80 | 1,123,678 |
| 09 Aug 10 |
262.50000 +0.30 |
262.50 | 259.10 | 262.30 | 55,483 |
| 06 Aug 10 |
262.20001 -3.30 |
267.00 | 259.90 | 263.00 | 176,468 |
| 05 Aug 10 |
265.50000 -0.51 |
267.50 | 264.10 | 264.10 | 104,370 |
| 04 Aug 10 |
266.00800 +1.90 |
267.40 | 260.70 | 265.50 | 257,075 |
| 03 Aug 10 |
264.11090 -0.27 |
265.00 | 262.20 | 264.00 | 348,874 |
| 02 Aug 10 |
264.38000 +3.99 |
267.10 | 261.00 | 264.00 | 296,500 |
| 30 Jul 10 |
260.39001 +0.38 |
264.00 | 258.60 | 262.20 | 538,186 |
| 29 Jul 10 |
260.00781 +1.99 |
261.40 | 258.00 | 261.00 | 271,035 |
| 28 Jul 10 |
258.01639 +2.62 |
259.50 | 256.20 | 256.20 | 247,063 |
| 27 Jul 10 |
255.39841 -1.26 |
260.90 | 253.50 | 260.70 | 1,706,530 |
| 26 Jul 10 |
256.66000 +3.66 |
259.90 | 252.50 | 259.00 | 182,279 |
| 23 Jul 10 |
253.00110 +5.52 |
255.00 | 245.70 | 245.70 | 416,716 |
| 22 Jul 10 |
247.48000 -2.08 |
249.50 | 245.00 | 245.00 | 244,539 |
| 21 Jul 10 |
249.56000 -10.70 |
256.90 | 246.20 | 256.90 | 831,687 |
| 20 Jul 10 |
260.26001 -11.94 |
275.62 | 255.00 | 268.30 | 405,248 |
| 19 Jul 10 |
272.20001 -20.80 |
288.40 | 270.80 | 288.40 | 214,412 |
| 16 Jul 10 |
293.00000 +8.40 |
295.90 | 288.10 | 292.00 | 116,022 |
| 15 Jul 10 |
284.60001 -9.60 |
291.30 | 283.30 | 291.30 | 73,667 |
| 14 Jul 10 |
294.20001 -3.70 |
302.50 | 290.10 | 302.50 | 91,396 |
| 13 Jul 10 |
297.89999 +12.40 |
302.10 | 282.20 | 282.70 | 124,026 |
| 12 Jul 10 |
285.50000 +0.20 |
290.50 | 281.40 | 283.40 | 84,765 |
| 09 Jul 10 |
285.29999 +10.30 |
288.00 | 271.30 | 271.30 | 55,663 |
| 08 Jul 10 |
275.00000 +9.90 |
279.10 | 267.00 | 267.00 | 190,117 |
| 07 Jul 10 |
265.10001 +9.10 |
270.46 | 250.70 | 250.70 | 200,746 |
| 06 Jul 10 |
256.00000 +2.00 |
257.90 | 251.90 | 257.90 | 184,038 |
| 05 Jul 10 |
254.00000 +9.00 |
255.90 | 247.90 | 247.90 | 52,620 |
| 02 Jul 10 |
245.00000 -1.43 |
252.60 | 245.00 | 247.60 | 582,642 |
| 01 Jul 10 |
246.43390 -5.47 |
249.90 | 241.00 | 248.00 | 449,939 |
| 30 Jun 10 |
251.89999 -21.47 |
271.60 | 251.60 | 265.00 | 270,147 |
| 29 Jun 10 |
273.36661 -3.93 |
277.60 | 265.00 | 270.10 | 60,495 |
| 28 Jun 10 |
277.29999 +2.19 |
279.70 | 270.10 | 270.10 | 156,815 |
| 25 Jun 10 |
275.10831 -9.32 |
283.00 | 271.70 | 283.00 | 118,151 |
| 24 Jun 10 |
284.42999 -8.27 |
293.50 | 278.10 | 288.40 | 234,760 |
| 23 Jun 10 |
292.70001 -0.71 |
294.20 | 286.20 | 286.20 | 153,881 |
| 22 Jun 10 |
293.40881 +4.21 |
295.50 | 285.30 | 289.80 | 79,940 |
| 21 Jun 10 |
289.20001 -0.70 |
296.00 | 287.10 | 289.50 | 72,223 |
| 18 Jun 10 |
289.89999 -6.10 |
297.00 | 288.50 | 290.80 | 234,626 |
| 17 Jun 10 |
296.00000 +2.70 |
297.20 | 292.30 | 296.10 | 135,585 |
| 16 Jun 10 |
293.29999 +2.60 |
295.90 | 291.00 | 292.90 | 127,958 |
| 15 Jun 10 |
290.70001 +5.19 |
300.20 | 284.50 | 284.50 | 216,427 |
| 14 Jun 10 |
285.50861 +0.51 |
288.25 | 282.60 | 285.00 | 100,155 |
| 11 Jun 10 |
285.00000 +0.00 |
286.60 | 277.00 | 284.50 | 211,383 |
| 10 Jun 10 |
285.00000 +0.00 |
288.00 | 281.60 | 281.60 | 113,919 |
| 09 Jun 10 |
285.00000 -1.60 |
290.80 | 284.00 | 285.20 | 129,167 |
| 08 Jun 10 |
286.60001 -14.21 |
297.00 | 285.70 | 296.60 | 147,431 |
| 07 Jun 10 |
300.80670 -6.59 |
307.40 | 297.90 | 307.40 | 158,417 |
| 04 Jun 10 |
307.39999 +7.13 |
320.10 | 303.80 | 309.90 | 1,242,154 |
| 03 Jun 10 |
300.26941 +2.77 |
304.30 | 299.00 | 303.00 | 373,183 |
| 02 Jun 10 |
297.50000 -2.90 |
300.00 | 292.00 | 299.30 | 352,484 |
| 01 Jun 10 |
300.39999 -2.60 |
303.20 | 297.00 | 302.10 | 167,485 |
| 28 May 10 |
303.00000 +15.44 |
307.20 | 286.40 | 286.40 | 352,126 |
| 27 May 10 |
287.56201 -4.16 |
295.80 | 284.90 | 287.80 | 502,566 |
| 26 May 10 |
291.72549 +3.03 |
295.00 | 288.00 | 288.80 | 193,498 |
| 25 May 10 |
288.70001 -15.91 |
301.30 | 286.50 | 300.40 | 162,295 |
| 24 May 10 |
304.60910 +2.37 |
310.50 | 301.50 | 310.50 | 111,917 |
| 21 May 10 |
302.23999 -18.49 |
309.20 | 300.00 | 305.70 | 213,944 |
| 20 May 10 |
320.73129 -1.89 |
327.10 | 303.40 | 321.60 | 315,697 |
| 19 May 10 |
322.62549 -16.27 |
340.60 | 315.20 | 340.60 | 357,469 |
| 18 May 10 |
338.89999 -11.30 |
358.70 | 337.50 | 351.70 | 256,812 |
| 17 May 10 |
350.20001 -9.20 |
359.50 | 349.00 | 357.90 | 140,292 |
| 14 May 10 |
359.39999 -0.20 |
361.90 | 354.50 | 354.50 | 212,279 |
| 13 May 10 |
359.60001 -0.10 |
364.00 | 354.60 | 362.30 | 133,448 |
| 12 May 10 |
359.70001 +1.60 |
365.20 | 354.40 | 354.40 | 189,970 |
| 11 May 10 |
358.10001 -0.60 |
362.50 | 350.20 | 355.70 | 128,629 |
| 10 May 10 |
358.70001 +26.07 |
358.70 | 337.80 | 342.00 | 217,139 |
| 07 May 10 |
332.63000 -24.50 |
356.90 | 326.10 | 356.90 | 475,387 |
| 06 May 10 |
357.13000 -3.41 |
362.00 | 355.00 | 361.60 | 258,800 |
| 05 May 10 |
360.54001 -0.62 |
370.90 | 358.00 | 362.90 | 451,375 |
| 04 May 10 |
361.16089 -2.84 |
368.00 | 358.20 | 360.60 | 165,127 |
| 30 Apr 10 |
364.00000 -1.54 |
368.40 | 363.00 | 368.20 | 80,370 |
| 29 Apr 10 |
365.54449 -0.27 |
368.80 | 363.50 | 365.60 | 251,002 |
| 28 Apr 10 |
365.81000 -18.05 |
375.70 | 361.90 | 375.70 | 657,063 |
| 27 Apr 10 |
383.86151 +5.05 |
387.50 | 376.20 | 380.60 | 121,845 |
| 26 Apr 10 |
378.81140 +3.63 |
382.60 | 376.50 | 379.00 | 221,179 |
| 23 Apr 10 |
375.17999 -0.93 |
379.50 | 370.20 | 375.60 | 112,852 |
| 22 Apr 10 |
376.11130 +4.56 |
378.60 | 368.80 | 373.30 | 217,375 |
| 21 Apr 10 |
371.54999 +4.78 |
375.30 | 364.70 | 369.00 | 124,083 |
| 20 Apr 10 |
366.76761 +1.77 |
371.10 | 361.00 | 365.70 | 597,679 |
| 19 Apr 10 |
365.00000 -2.05 |
371.70 | 362.80 | 368.70 | 130,698 |
| 16 Apr 10 |
367.04999 +2.15 |
369.90 | 360.00 | 360.00 | 538,994 |
| 15 Apr 10 |
364.89999 +9.40 |
367.60 | 361.30 | 362.20 | 444,622 |
| 14 Apr 10 |
355.50000 -3.00 |
356.10 | 349.60 | 351.10 | 42,892 |
| 13 Apr 10 |
358.50000 +6.50 |
360.00 | 350.00 | 360.00 | 106,024 |
| 12 Apr 10 |
352.00000 +1.52 |
358.20 | 350.00 | 350.90 | 62,970 |
| 09 Apr 10 |
350.48489 +10.78 |
356.20 | 345.10 | 347.10 | 133,241 |
| 08 Apr 10 |
339.70001 -9.47 |
351.40 | 338.50 | 345.00 | 284,616 |
| 07 Apr 10 |
349.17410 +11.92 |
352.00 | 336.20 | 336.20 | 402,246 |
| 06 Apr 10 |
337.25000 +3.65 |
339.30 | 331.60 | 335.00 | 223,665 |
| 01 Apr 10 |
333.60001 -16.72 |
340.60 | 330.30 | 340.00 | 314,306 |
| 31 Mar 10 |
350.32211 +3.72 |
381.50 | 332.35 | 347.10 | 686,688 |
| 30 Mar 10 |
346.60001 +10.60 |
351.90 | 332.00 | 340.00 | 432,948 |
| 29 Mar 10 |
336.00000 -2.30 |
340.00 | 330.30 | 340.00 | 220,480 |
| 26 Mar 10 |
338.29999 -1.30 |
344.00 | 330.30 | 340.00 | 134,151 |
| 25 Mar 10 |
339.60001 -1.30 |
342.80 | 337.70 | 340.10 | 226,324 |
| 24 Mar 10 |
340.89999 +8.51 |
342.50 | 330.00 | 330.00 | 153,781 |
| 23 Mar 10 |
332.38901 +3.49 |
334.90 | 325.30 | 329.50 | 141,612 |
| 22 Mar 10 |
328.89999 +12.15 |
328.90 | 318.10 | 326.70 | 123,406 |
| 19 Mar 10 |
316.75000 +2.44 |
325.10 | 306.60 | 312.00 | 1,080,711 |
| 18 Mar 10 |
314.31000 +0.57 |
317.30 | 310.50 | 310.50 | 152,619 |
| 17 Mar 10 |
313.73999 -8.66 |
321.10 | 311.50 | 319.90 | 312,976 |
| 16 Mar 10 |
322.39999 -1.60 |
330.00 | 315.00 | 324.00 | 2,280,033 |
| 15 Mar 10 |
324.00000 +1.50 |
325.50 | 321.50 | 321.50 | 120,426 |
| 12 Mar 10 |
322.50000 -2.90 |
329.20 | 321.80 | 322.10 | 454,731 |
| 11 Mar 10 |
325.39999 -0.50 |
326.80 | 322.30 | 322.30 | 216,919 |
| 10 Mar 10 |
325.89999 -0.10 |
326.70 | 320.10 | 320.10 | 142,962 |
| 09 Mar 10 |
326.00000 +3.00 |
327.80 | 322.50 | 327.80 | 159,667 |
| 08 Mar 10 |
323.00000 +15.50 |
326.80 | 314.10 | 314.10 | 402,972 |
| 05 Mar 10 |
307.50000 +7.82 |
310.60 | 298.80 | 298.80 | 209,186 |
| 04 Mar 10 |
299.67999 +5.78 |
301.70 | 292.80 | 292.80 | 239,497 |
| 03 Mar 10 |
293.89999 +8.10 |
296.60 | 285.00 | 285.00 | 2,266,665 |
| 02 Mar 10 |
285.79999 -3.70 |
290.60 | 282.70 | 290.60 | 107,737 |
| 01 Mar 10 |
289.50000 +3.80 |
290.20 | 283.00 | 289.30 | 172,241 |
| 26 Feb 10 |
285.70001 +0.70 |
289.40 | 283.00 | 287.60 | 74,469 |
| 25 Feb 10 |
285.00000 -8.70 |
289.00 | 279.70 | 289.00 | 221,295 |
| 24 Feb 10 |
293.70001 -5.00 |
302.00 | 289.00 | 302.00 | 171,239 |
| 23 Feb 10 |
298.70001 -0.70 |
304.00 | 297.90 | 304.00 | 173,378 |
| 22 Feb 10 |
299.39999 +0.00 |
301.90 | 295.10 | 299.40 | 105,869 |
| 19 Feb 10 |
299.39999 -2.70 |
302.80 | 292.90 | 292.90 | 707,365 |
| 18 Feb 10 |
302.10001 +4.53 |
302.10 | 295.00 | 295.10 | 176,261 |
| 17 Feb 10 |
297.56979 +0.47 |
299.50 | 294.80 | 299.50 | 98,494 |
| 16 Feb 10 |
297.10001 -1.30 |
299.60 | 292.80 | 295.10 | 139,207 |
| 15 Feb 10 |
298.39999 +2.40 |
300.00 | 292.50 | 292.50 | 90,056 |
| 12 Feb 10 |
296.00000 -2.50 |
300.50 | 290.90 | 298.40 | 203,847 |
| 11 Feb 10 |
298.50000 -0.90 |
301.30 | 298.20 | 299.20 | 29,476 |
| 10 Feb 10 |
299.39999 +0.40 |
304.00 | 297.80 | 297.80 | 1,370,929 |
| 09 Feb 10 |
299.00000 +3.90 |
300.30 | 293.00 | 298.50 | 232,962 |
| 08 Feb 10 |
295.10001 -3.40 |
299.40 | 291.30 | 297.20 | 184,800 |
| 05 Feb 10 |
298.50000 -7.10 |
307.10 | 295.70 | 305.60 | 415,694 |
| 04 Feb 10 |
305.60001 -4.40 |
314.50 | 305.60 | 314.20 | 190,273 |
| 03 Feb 10 |
310.00000 -5.10 |
318.30 | 305.70 | 315.00 | 2,052,978 |
| 02 Feb 10 |
315.10001 +2.70 |
316.30 | 305.00 | 305.00 | 286,128 |
| 01 Feb 10 |
312.39999 +9.25 |
313.00 | 304.80 | 308.70 | 183,454 |
| 29 Jan 10 |
303.14999 -0.55 |
314.30 | 302.60 | 308.10 | 317,712 |
| 28 Jan 10 |
303.70001 +0.70 |
309.50 | 299.20 | 299.20 | 112,161 |
| 27 Jan 10 |
303.00000 -6.00 |
309.50 | 295.70 | 306.00 | 281,735 |
| 26 Jan 10 |
309.00000 +2.00 |
310.10 | 303.40 | 309.00 | 65,817 |
| 25 Jan 10 |
307.00000 +3.56 |
309.90 | 302.30 | 306.00 | 73,108 |
| 22 Jan 10 |
303.44040 -5.06 |
310.00 | 301.10 | 310.00 | 84,891 |
| 21 Jan 10 |
308.50000 -4.72 |
312.80 | 307.10 | 311.60 | 65,200 |
| 20 Jan 10 |
313.22000 -1.08 |
316.70 | 305.70 | 305.70 | 121,661 |
| 19 Jan 10 |
314.29999 +6.60 |
317.90 | 307.99 | 310.30 | 1,419,478 |
| 18 Jan 10 |
307.70001 +1.70 |
309.20 | 305.90 | 308.80 | 162,672 |
| 15 Jan 10 |
306.00000 +0.45 |
311.80 | 305.00 | 305.00 | 63,800 |
| 14 Jan 10 |
305.54999 +2.55 |
307.80 | 300.70 | 307.80 | 239,736 |
| 13 Jan 10 |
303.00000 -11.35 |
310.10 | 299.40 | 309.10 | 142,105 |
| 12 Jan 10 |
314.34769 +0.35 |
315.20 | 307.00 | 315.00 | 248,558 |
| 11 Jan 10 |
314.00000 +3.79 |
315.00 | 311.70 | 314.90 | 254,857 |
| 08 Jan 10 |
310.20999 +1.11 |
316.30 | 309.00 | 309.00 | 818,422 |
| 07 Jan 10 |
309.10001 +9.10 |
311.30 | 298.10 | 298.10 | 2,034,464 |
| 06 Jan 10 |
300.00000 +0.30 |
302.90 | 298.20 | 298.80 | 380,572 |
| 05 Jan 10 |
299.70001 -1.80 |
302.50 | 297.10 | 299.50 | 953,567 |
| 04 Jan 10 |
301.50000 +6.80 |
302.00 | 291.90 | 291.90 | 176,698 |
| 31 Dec 09 |
294.70001 +0.70 |
299.20 | 288.95 | 296.70 | 61,481 |
| 30 Dec 09 |
294.00000 +10.30 |
297.50 | 283.70 | 284.50 | 278,269 |
| 29 Dec 09 |
283.70001 +0.00 |
289.50 | 272.38 | 273.00 | 172,126 |