FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Aptitude Software Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
233.00000 +2.00 |
235.60 | 227.00 | 234.76 | 91,477 |
| 19 Oct 26 |
231.00000 +1.00 |
239.00 | 227.00 | 228.00 | 3,994 |
| 16 Oct 26 |
230.00000 +5.00 |
236.00 | 225.00 | 225.00 | 34,149 |
| 15 Oct 26 |
225.00000 -5.00 |
232.00 | 221.00 | 224.96 | 27,855 |
| 14 Oct 26 |
230.00000 -10.00 |
236.25 | 221.49 | 235.00 | 98,099 |
| 13 Oct 26 |
240.00000 +0.00 |
251.00 | 240.00 | 241.00 | 9,600 |
| 12 Oct 26 |
240.00000 -6.00 |
257.00 | 240.00 | 246.00 | 18,753 |
| 09 Oct 26 |
246.00000 -4.00 |
255.50 | 246.00 | 255.50 | 18,950 |
| 08 Oct 26 |
250.00000 +0.00 |
254.73 | 246.14 | 250.00 | 21,678 |
| 07 Oct 26 |
250.00000 -6.00 |
268.00 | 250.00 | 268.00 | 9,599 |
| 06 Oct 26 |
256.00000 -13.00 |
269.00 | 256.00 | 260.00 | 48,869 |
| 05 Oct 26 |
269.00000 +10.00 |
269.00 | 260.00 | 269.00 | 58,932 |
| 02 Oct 26 |
259.00000 -2.00 |
269.00 | 251.00 | 251.00 | 11,085 |
| 01 Oct 26 |
261.00000 +5.00 |
268.00 | 253.00 | 265.00 | 33,122 |
| 30 Sep 26 |
256.00000 -9.00 |
267.00 | 255.00 | 263.00 | 140,305 |
| 29 Sep 26 |
265.00000 +23.00 |
282.68 | 241.18 | 244.11 | 315,294 |
| 28 Sep 26 |
242.00000 -2.00 |
243.84 | 240.00 | 242.36 | 12,849 |
| 25 Sep 26 |
244.00000 +0.00 |
247.00 | 239.00 | 242.00 | 28,688 |
| 24 Sep 26 |
244.00000 +2.00 |
245.00 | 235.80 | 240.00 | 28,296 |
| 23 Sep 26 |
242.00000 +3.00 |
245.11 | 239.06 | 240.00 | 11,157 |
| 22 Sep 26 |
239.00000 -8.00 |
247.00 | 238.00 | 244.00 | 90,253 |
| 21 Sep 26 |
247.00000 +0.00 |
259.00 | 244.00 | 245.00 | 158,861 |
| 18 Sep 26 |
247.00000 -3.00 |
253.50 | 243.00 | 249.00 | 35,691 |
| 17 Sep 26 |
250.00000 +0.00 |
259.00 | 242.00 | 259.00 | 116,135 |
| 16 Sep 26 |
250.00000 +36.00 |
252.87 | 206.00 | 213.00 | 532,821 |
| 15 Sep 26 |
214.00000 +0.00 |
220.00 | 214.00 | 220.00 | 6,406 |
| 14 Sep 26 |
214.00000 -5.00 |
223.00 | 214.00 | 219.00 | 15,536 |
| 11 Sep 26 |
219.00000 +3.50 |
224.00 | 214.26 | 224.00 | 31,718 |
| 10 Sep 26 |
215.50000 -2.50 |
218.00 | 214.48 | 217.00 | 14,795 |
| 09 Sep 26 |
218.00000 +0.00 |
222.00 | 213.00 | 213.00 | 4,005 |
| 08 Sep 26 |
218.00000 +0.00 |
221.00 | 214.26 | 218.00 | 40,156 |
| 07 Sep 26 |
218.00000 -2.00 |
218.95 | 218.00 | 218.00 | 11,938 |
| 04 Sep 26 |
220.00000 +2.00 |
221.00 | 215.97 | 220.00 | 9,502 |
| 03 Sep 26 |
218.00000 -2.00 |
220.00 | 218.00 | 220.00 | 8,570 |
| 02 Sep 26 |
220.00000 +5.00 |
222.18 | 213.60 | 219.00 | 124,253 |
| 01 Sep 26 |
215.00000 +0.00 |
220.00 | 215.00 | 218.00 | 96,364 |
| 28 Aug 26 |
215.00000 +0.00 |
218.00 | 213.00 | 218.00 | 34,887 |
| 27 Aug 26 |
215.00000 -1.00 |
218.00 | 214.50 | 216.00 | 7,723 |
| 26 Aug 26 |
216.00000 +2.00 |
218.40 | 213.00 | 213.00 | 17,636 |
| 25 Aug 26 |
214.00000 -4.00 |
217.00 | 213.00 | 213.00 | 1,441 |
| 24 Aug 26 |
218.00000 +3.00 |
220.00 | 212.20 | 214.00 | 6,976 |
| 21 Aug 26 |
215.00000 -1.00 |
218.69 | 215.00 | 215.00 | 99,307 |
| 20 Aug 26 |
216.00000 +2.00 |
217.00 | 211.00 | 214.00 | 4,690 |
| 19 Aug 26 |
214.00000 -4.00 |
218.00 | 213.91 | 216.00 | 19,547 |
| 18 Aug 26 |
218.00000 +0.00 |
225.00 | 215.00 | 215.00 | 6,521 |
| 17 Aug 26 |
218.00000 -1.00 |
228.00 | 215.00 | 222.00 | 45,399 |
| 14 Aug 26 |
219.00000 +7.00 |
220.00 | 206.72 | 212.00 | 18,839 |
| 13 Aug 26 |
212.00000 +5.00 |
212.00 | 202.00 | 203.00 | 65,800 |
| 12 Aug 26 |
207.00000 +4.00 |
211.00 | 200.00 | 203.00 | 44,872 |
| 11 Aug 26 |
203.00000 +5.00 |
203.00 | 198.50 | 198.50 | 98,789 |
| 10 Aug 26 |
198.00000 +0.00 |
198.00 | 198.00 | 198.00 | 165,535 |
| 07 Aug 26 |
198.00000 +0.00 |
198.00 | 195.00 | 195.00 | 75,101 |
| 06 Aug 26 |
198.00000 +3.00 |
204.00 | 195.00 | 195.00 | 35,755 |
| 05 Aug 26 |
195.00000 -1.00 |
205.00 | 195.00 | 195.00 | 282,020 |
| 04 Aug 26 |
196.00000 -2.50 |
207.00 | 195.00 | 195.00 | 15,026 |
| 03 Aug 26 |
198.50000 +2.50 |
205.00 | 195.00 | 205.00 | 1,722 |
| 31 Jul 26 |
196.00000 +0.00 |
203.50 | 196.00 | 196.00 | 158,063 |
| 30 Jul 26 |
196.00000 -3.00 |
202.27 | 196.00 | 196.00 | 4,587 |
| 29 Jul 26 |
199.00000 +3.00 |
200.56 | 196.00 | 196.00 | 3,162 |
| 28 Jul 26 |
196.00000 +0.00 |
204.00 | 196.00 | 196.00 | 809 |
| 27 Jul 26 |
196.00000 -5.00 |
210.00 | 196.00 | 197.00 | 9,782 |
| 24 Jul 26 |
201.00000 +3.00 |
206.00 | 197.00 | 197.00 | 1,448 |
| 23 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 197.00 | 3,905 |
| 22 Jul 26 |
198.00000 +0.00 |
198.00 | 197.00 | 197.00 | 303 |
| 21 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 197.50 | 13,264 |
| 20 Jul 26 |
198.00000 +0.00 |
207.00 | 197.00 | 207.00 | 68,069 |
| 17 Jul 26 |
198.00000 +0.00 |
198.00 | 197.00 | 197.00 | 3,249 |
| 16 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 198.00 | 54 |
| 15 Jul 26 |
198.00000 +0.50 |
198.50 | 197.00 | 197.00 | 40,603 |
| 14 Jul 26 |
197.50000 -0.50 |
203.00 | 196.00 | 203.00 | 229,196 |
| 13 Jul 26 |
198.00000 -5.00 |
205.00 | 197.07 | 198.00 | 14,740 |
| 10 Jul 26 |
203.00000 +0.00 |
206.43 | 203.00 | 203.00 | 3,860 |
| 09 Jul 26 |
203.00000 +0.00 |
203.00 | 199.00 | 203.00 | 5,103 |
| 08 Jul 26 |
203.00000 -4.00 |
212.00 | 198.99 | 211.00 | 32,235 |
| 07 Jul 26 |
207.00000 -5.00 |
212.00 | 206.05 | 212.00 | 3,272 |
| 06 Jul 26 |
212.00000 +14.00 |
212.00 | 200.00 | 204.00 | 13,856 |
| 03 Jul 26 |
198.00000 -15.00 |
221.00 | 196.50 | 221.00 | 62,887 |
| 02 Jul 26 |
213.00000 +1.00 |
218.56 | 212.66 | 213.00 | 7,111 |
| 01 Jul 26 |
212.00000 -6.00 |
220.00 | 212.00 | 218.00 | 13,916 |
| 30 Jun 26 |
218.00000 -2.00 |
220.28 | 212.00 | 212.00 | 11,205 |
| 29 Jun 26 |
220.00000 +3.00 |
220.00 | 211.58 | 216.00 | 45,268 |
| 26 Jun 26 |
217.00000 +10.00 |
217.00 | 210.00 | 212.00 | 88,927 |
| 25 Jun 26 |
207.00000 +1.00 |
214.20 | 206.00 | 206.00 | 689,114 |
| 24 Jun 26 |
206.00000 -1.00 |
207.00 | 204.00 | 207.00 | 22,503 |
| 23 Jun 26 |
207.00000 +0.00 |
207.94 | 205.00 | 207.00 | 8,340 |
| 22 Jun 26 |
207.00000 +0.00 |
213.09 | 204.00 | 211.00 | 25,023 |
| 19 Jun 26 |
207.00000 -10.00 |
219.00 | 207.00 | 217.00 | 235,008 |
| 18 Jun 26 |
217.00000 +0.00 |
220.74 | 212.00 | 220.00 | 22,857 |
| 17 Jun 26 |
217.00000 -7.00 |
229.00 | 215.00 | 217.00 | 175,913 |
| 16 Jun 26 |
224.00000 -6.00 |
229.00 | 219.00 | 219.00 | 364,675 |
| 15 Jun 26 |
230.00000 +0.00 |
230.00 | 219.00 | 219.00 | 248,579 |
| 12 Jun 26 |
230.00000 +8.00 |
230.00 | 215.00 | 217.00 | 44,736 |
| 11 Jun 26 |
222.00000 -8.00 |
225.99 | 215.00 | 219.00 | 12,550 |
| 10 Jun 26 |
230.00000 +9.00 |
230.70 | 217.00 | 229.00 | 8,636 |
| 09 Jun 26 |
221.00000 +4.00 |
225.90 | 218.00 | 225.00 | 36,217 |
| 08 Jun 26 |
217.00000 -4.00 |
232.00 | 217.00 | 232.00 | 4,847 |
| 05 Jun 26 |
221.00000 -1.00 |
226.32 | 221.00 | 221.00 | 9,423 |
| 04 Jun 26 |
222.00000 -5.00 |
232.37 | 222.00 | 232.00 | 3,529 |
| 03 Jun 26 |
227.00000 +5.00 |
227.00 | 222.00 | 222.00 | 7,161 |
| 02 Jun 26 |
222.00000 -5.00 |
231.75 | 222.00 | 227.00 | 7,016 |
| 01 Jun 26 |
227.00000 -2.00 |
233.00 | 222.00 | 233.00 | 8,173 |
| 29 May 26 |
229.00000 +11.00 |
232.00 | 222.00 | 228.00 | 25,579 |
| 28 May 26 |
218.00000 +0.00 |
223.85 | 217.00 | 218.00 | 11,249 |
| 27 May 26 |
218.00000 +0.00 |
227.01 | 216.00 | 220.00 | 33,806 |
| 26 May 26 |
218.00000 -7.00 |
227.60 | 218.00 | 225.00 | 7,553 |
| 22 May 26 |
225.00000 +0.00 |
230.00 | 215.00 | 222.00 | 9,573 |
| 21 May 26 |
225.00000 -1.00 |
230.00 | 224.00 | 226.00 | 18,690 |
| 20 May 26 |
226.00000 -4.00 |
237.47 | 226.00 | 230.00 | 4,457 |
| 19 May 26 |
230.00000 -7.00 |
236.00 | 224.00 | 230.00 | 31,464 |
| 18 May 26 |
237.00000 +11.00 |
237.00 | 225.00 | 225.00 | 65,500 |
| 15 May 26 |
226.00000 +0.00 |
229.70 | 223.00 | 226.00 | 26,848 |
| 14 May 26 |
226.00000 +0.00 |
237.00 | 226.00 | 237.00 | 6,858 |
| 13 May 26 |
226.00000 -9.00 |
229.70 | 225.26 | 228.00 | 14,452 |
| 12 May 26 |
235.00000 +7.00 |
235.00 | 225.00 | 228.00 | 18,779 |
| 11 May 26 |
228.00000 -9.00 |
231.32 | 228.00 | 228.00 | 331 |
| 08 May 26 |
237.00000 +6.50 |
237.00 | 228.00 | 228.00 | 438 |
| 07 May 26 |
230.50000 +0.00 |
237.00 | 228.00 | 237.00 | 2,682 |
| 06 May 26 |
230.50000 -10.50 |
238.70 | 223.15 | 229.00 | 41,955 |
| 05 May 26 |
241.00000 +9.00 |
241.00 | 231.00 | 240.00 | 26,138 |
| 01 May 26 |
232.00000 +6.00 |
236.00 | 232.00 | 236.00 | 1,665 |
| 30 Apr 26 |
226.00000 -1.00 |
237.00 | 226.00 | 237.00 | 1,390 |
| 29 Apr 26 |
227.00000 -15.00 |
233.50 | 227.00 | 231.00 | 28,082 |
| 28 Apr 26 |
242.00000 +4.00 |
246.00 | 231.00 | 231.00 | 2,133 |
| 27 Apr 26 |
238.00000 -0.50 |
238.00 | 230.00 | 236.00 | 26,380 |
| 24 Apr 26 |
238.50000 +3.50 |
242.00 | 232.22 | 240.00 | 19,024 |
| 23 Apr 26 |
235.00000 +2.00 |
240.00 | 230.00 | 233.00 | 41,091 |
| 22 Apr 26 |
233.00000 +10.00 |
233.00 | 213.00 | 213.00 | 88,610 |
| 21 Apr 26 |
223.00000 +1.00 |
223.00 | 219.92 | 221.00 | 21,669 |
| 20 Apr 26 |
222.00000 -2.00 |
230.03 | 215.00 | 223.00 | 64,538 |
| 17 Apr 26 |
224.00000 -6.00 |
231.16 | 224.00 | 231.00 | 9,357 |
| 16 Apr 26 |
230.00000 -1.00 |
231.00 | 230.00 | 231.00 | 1,809 |
| 15 Apr 26 |
231.00000 -1.00 |
232.00 | 223.00 | 223.00 | 4,726 |
| 14 Apr 26 |
232.00000 -3.00 |
236.00 | 225.00 | 231.00 | 36,927 |
| 13 Apr 26 |
235.00000 +0.00 |
242.90 | 234.00 | 235.00 | 9,969 |
| 10 Apr 26 |
235.00000 +0.00 |
239.00 | 231.00 | 235.00 | 25,055 |
| 09 Apr 26 |
235.00000 +6.00 |
242.00 | 232.00 | 235.00 | 47,355 |
| 08 Apr 26 |
229.00000 +10.00 |
235.00 | 211.00 | 211.00 | 152,065 |
| 07 Apr 26 |
219.00000 +7.00 |
219.00 | 210.00 | 210.00 | 26,751 |
| 02 Apr 26 |
212.00000 -1.00 |
216.00 | 210.36 | 216.00 | 41,050 |
| 01 Apr 26 |
213.00000 +0.00 |
217.69 | 213.00 | 217.69 | 18,825 |
| 31 Mar 26 |
213.00000 -7.00 |
220.00 | 212.34 | 220.00 | 37,119 |
| 30 Mar 26 |
220.00000 -1.00 |
220.00 | 212.99 | 220.00 | 23,753 |
| 27 Mar 26 |
221.00000 +5.00 |
225.00 | 216.00 | 217.00 | 22,190 |
| 26 Mar 26 |
216.00000 +3.00 |
216.00 | 216.00 | 216.00 | 135 |
| 25 Mar 26 |
213.00000 -7.00 |
218.00 | 210.00 | 218.00 | 12,642 |
| 24 Mar 26 |
220.00000 +6.00 |
220.00 | 215.69 | 220.00 | 24,056 |
| 23 Mar 26 |
214.00000 -8.00 |
220.00 | 214.00 | 220.00 | 4,338 |
| 20 Mar 26 |
222.00000 -3.00 |
229.00 | 220.00 | 220.00 | 28,992 |
| 19 Mar 26 |
225.00000 -5.00 |
225.00 | 220.00 | 225.00 | 2,641 |
| 18 Mar 26 |
230.00000 +0.00 |
230.00 | 223.20 | 230.00 | 5,099 |
| 17 Mar 26 |
230.00000 +3.00 |
230.00 | 223.20 | 230.00 | 2,700 |
| 16 Mar 26 |
227.00000 -5.00 |
232.00 | 224.08 | 226.00 | 25,809 |
| 13 Mar 26 |
232.00000 +3.00 |
232.00 | 227.08 | 232.00 | 38,101 |
| 12 Mar 26 |
229.00000 -6.00 |
235.00 | 229.00 | 232.00 | 20,848 |
| 11 Mar 26 |
235.00000 +9.00 |
235.00 | 226.00 | 233.00 | 50,924 |
| 10 Mar 26 |
226.00000 -5.00 |
242.00 | 226.00 | 240.00 | 60,489 |
| 09 Mar 26 |
231.00000 -11.00 |
243.05 | 231.00 | 232.00 | 53,079 |
| 06 Mar 26 |
242.00000 +2.00 |
243.00 | 232.44 | 243.00 | 22,850 |
| 05 Mar 26 |
240.00000 +6.50 |
245.00 | 240.00 | 245.00 | 21,667 |
| 04 Mar 26 |
233.50000 -1.50 |
235.10 | 230.80 | 235.00 | 31,359 |
| 03 Mar 26 |
235.00000 -5.00 |
235.00 | 231.64 | 235.00 | 240,926 |
| 02 Mar 26 |
240.00000 +9.00 |
240.00 | 235.00 | 239.00 | 224,838 |
| 27 Feb 26 |
231.00000 -12.00 |
248.00 | 231.00 | 231.00 | 52,192 |
| 26 Feb 26 |
243.00000 +6.00 |
247.00 | 232.00 | 237.00 | 61,686 |
| 25 Feb 26 |
237.00000 -3.00 |
238.00 | 237.00 | 238.00 | 2,240 |
| 24 Feb 26 |
240.00000 +9.00 |
241.40 | 232.00 | 232.00 | 105,063 |
| 23 Feb 26 |
231.00000 -9.00 |
246.59 | 231.00 | 231.00 | 102,237 |
| 20 Feb 26 |
240.00000 -2.00 |
245.57 | 232.00 | 232.00 | 101,814 |
| 19 Feb 26 |
242.00000 +1.00 |
242.00 | 237.05 | 242.00 | 99,029 |
| 18 Feb 26 |
241.00000 +6.00 |
245.00 | 237.00 | 243.00 | 95,637 |
| 17 Feb 26 |
235.00000 -4.00 |
248.00 | 235.00 | 239.00 | 96,797 |
| 16 Feb 26 |
239.00000 +1.00 |
242.00 | 234.00 | 234.00 | 102,077 |
| 13 Feb 26 |
238.00000 -0.50 |
242.00 | 233.74 | 242.00 | 93,376 |
| 12 Feb 26 |
238.50000 -3.50 |
239.96 | 231.00 | 231.00 | 83,010 |
| 11 Feb 26 |
242.00000 -1.00 |
242.00 | 236.00 | 236.00 | 370,988 |
| 10 Feb 26 |
243.00000 +4.00 |
245.00 | 240.50 | 241.00 | 318,485 |
| 09 Feb 26 |
239.00000 -9.00 |
245.00 | 239.00 | 241.00 | 216,240 |
| 06 Feb 26 |
248.00000 +3.00 |
251.44 | 242.90 | 247.00 | 82,431 |
| 05 Feb 26 |
245.00000 -6.00 |
255.30 | 240.90 | 245.00 | 52,538 |
| 04 Feb 26 |
251.00000 +5.00 |
257.00 | 239.65 | 241.00 | 164,163 |
| 03 Feb 26 |
246.00000 -22.00 |
268.80 | 246.00 | 260.00 | 51,848 |
| 02 Feb 26 |
268.00000 -2.00 |
277.92 | 261.36 | 270.00 | 10,909 |
| 30 Jan 26 |
270.00000 -20.00 |
289.00 | 265.00 | 280.00 | 47,484 |
| 29 Jan 26 |
290.00000 +10.00 |
290.00 | 280.84 | 287.00 | 29,200 |
| 28 Jan 26 |
280.00000 +0.00 |
289.00 | 280.00 | 289.00 | 105,366 |
| 27 Jan 26 |
280.00000 -10.00 |
290.00 | 280.00 | 290.00 | 31,227 |
| 26 Jan 26 |
290.00000 +3.00 |
290.00 | 280.61 | 287.00 | 32,095 |
| 23 Jan 26 |
287.00000 +2.00 |
292.40 | 282.08 | 285.00 | 21,384 |
| 22 Jan 26 |
285.00000 +1.50 |
293.00 | 282.00 | 282.00 | 31,903 |
| 21 Jan 26 |
283.50000 -4.00 |
292.40 | 281.00 | 286.00 | 36,199 |
| 20 Jan 26 |
287.50000 -7.00 |
290.00 | 286.05 | 288.00 | 35,469 |
| 19 Jan 26 |
294.50000 -1.50 |
306.00 | 289.55 | 306.00 | 24,125 |
| 16 Jan 26 |
296.00000 +1.50 |
296.00 | 289.83 | 296.00 | 24,651 |
| 15 Jan 26 |
294.50000 +0.50 |
296.00 | 292.00 | 292.00 | 19,300 |
| 14 Jan 26 |
294.00000 -2.00 |
296.00 | 292.00 | 294.00 | 42,129 |
| 13 Jan 26 |
296.00000 +1.00 |
299.00 | 288.00 | 288.00 | 18,433 |
| 12 Jan 26 |
295.00000 +0.00 |
299.00 | 290.00 | 290.00 | 147,118 |
| 09 Jan 26 |
295.00000 -3.50 |
300.00 | 293.00 | 300.00 | 66,416 |
| 08 Jan 26 |
298.50000 +3.50 |
300.72 | 298.00 | 300.00 | 6,595 |
| 07 Jan 26 |
295.00000 -5.00 |
300.00 | 285.00 | 285.00 | 29,405 |
| 06 Jan 26 |
300.00000 +6.00 |
300.00 | 290.00 | 290.00 | 4,356 |
| 05 Jan 26 |
294.00000 +0.00 |
294.00 | 294.00 | 294.00 | 1 |
| 02 Jan 26 |
294.00000 +0.00 |
294.00 | 282.44 | 287.00 | 3,451 |
| 31 Dec 25 |
294.00000 +1.00 |
294.00 | 282.44 | 293.00 | 5,120 |
| 30 Dec 25 |
293.00000 +4.00 |
293.00 | 293.00 | 293.00 | 1,225 |
| 29 Dec 25 |
289.00000 -1.00 |
289.00 | 281.96 | 289.00 | 32,115 |
| 24 Dec 25 |
290.00000 +9.00 |
292.00 | 281.00 | 281.00 | 23,697 |
| 23 Dec 25 |
281.00000 -7.00 |
288.00 | 281.00 | 281.00 | 65,940 |
| 22 Dec 25 |
288.00000 -2.00 |
288.00 | 286.63 | 288.00 | 16,276 |
| 19 Dec 25 |
290.00000 -4.00 |
290.00 | 285.01 | 290.00 | 18,242 |
| 18 Dec 25 |
294.00000 +3.00 |
294.00 | 286.97 | 294.00 | 11,044 |
| 17 Dec 25 |
291.00000 +10.00 |
291.00 | 282.08 | 290.00 | 11,315 |
| 16 Dec 25 |
281.00000 -9.00 |
290.00 | 281.00 | 290.00 | 18,507 |
| 15 Dec 25 |
290.00000 -4.00 |
290.00 | 290.00 | 290.00 | 16,663 |
| 12 Dec 25 |
294.00000 +4.00 |
294.00 | 281.96 | 290.00 | 16,231 |
| 11 Dec 25 |
290.00000 -4.00 |
293.40 | 288.16 | 290.00 | 17,784 |
| 10 Dec 25 |
294.00000 +4.00 |
294.00 | 293.00 | 293.00 | 111 |
| 09 Dec 25 |
290.00000 -1.00 |
293.00 | 280.25 | 293.00 | 24,103 |
| 08 Dec 25 |
291.00000 -3.00 |
292.00 | 280.00 | 280.00 | 8,775 |
| 05 Dec 25 |
294.00000 +4.00 |
294.00 | 287.50 | 293.00 | 643 |
| 04 Dec 25 |
290.00000 +2.00 |
294.00 | 280.20 | 293.00 | 15,403 |
| 03 Dec 25 |
288.00000 -1.00 |
288.00 | 284.50 | 288.00 | 16,165 |
| 02 Dec 25 |
289.00000 +2.50 |
293.00 | 277.40 | 285.00 | 36,455 |
| 01 Dec 25 |
286.50000 -3.50 |
290.00 | 279.68 | 290.00 | 24,037 |
| 28 Nov 25 |
290.00000 +3.00 |
292.65 | 278.00 | 278.00 | 2,484 |
| 27 Nov 25 |
287.00000 +4.00 |
289.00 | 287.00 | 289.00 | 1,000 |
| 26 Nov 25 |
283.00000 -7.00 |
284.72 | 280.00 | 284.00 | 28,620 |
| 25 Nov 25 |
290.00000 +3.00 |
295.00 | 280.00 | 295.00 | 39,742 |
| 24 Nov 25 |
287.00000 +2.00 |
295.00 | 286.00 | 286.00 | 2,728 |
| 21 Nov 25 |
285.00000 +3.00 |
290.00 | 282.00 | 290.00 | 18,954 |
| 20 Nov 25 |
282.00000 +2.00 |
290.00 | 282.00 | 285.00 | 7,281 |
| 19 Nov 25 |
280.00000 +4.00 |
283.00 | 276.00 | 276.00 | 6,907 |
| 18 Nov 25 |
276.00000 +2.00 |
286.00 | 268.12 | 286.00 | 16,581 |
| 17 Nov 25 |
274.00000 -7.00 |
292.00 | 270.00 | 281.00 | 17,242 |
| 14 Nov 25 |
281.00000 -7.00 |
289.00 | 281.00 | 286.00 | 43,635 |
| 13 Nov 25 |
288.00000 -3.00 |
290.00 | 285.67 | 288.00 | 47,441 |
| 12 Nov 25 |
291.00000 +0.00 |
295.50 | 289.00 | 292.00 | 41,505 |
| 11 Nov 25 |
291.00000 -7.00 |
300.00 | 290.21 | 299.00 | 52,214 |
| 10 Nov 25 |
298.00000 +13.00 |
299.00 | 290.00 | 297.00 | 3,590 |
| 07 Nov 25 |
285.00000 -8.00 |
298.00 | 285.00 | 298.00 | 31,871 |
| 06 Nov 25 |
293.00000 +4.00 |
298.00 | 290.00 | 298.00 | 16,981 |
| 05 Nov 25 |
289.00000 +7.00 |
291.00 | 285.00 | 285.00 | 21,985 |
| 04 Nov 25 |
282.00000 -10.00 |
301.00 | 282.00 | 290.00 | 46,034 |
| 03 Nov 25 |
292.00000 -6.00 |
305.00 | 292.00 | 298.00 | 52,739 |
| 31 Oct 25 |
298.00000 +1.00 |
306.00 | 297.60 | 306.00 | 672 |
| 30 Oct 25 |
297.00000 +9.00 |
302.00 | 288.00 | 288.00 | 13,421 |
| 29 Oct 25 |
288.00000 -12.00 |
304.20 | 288.00 | 291.00 | 24,115 |
| 28 Oct 25 |
300.00000 +5.00 |
304.00 | 295.00 | 295.00 | 40,568 |
| 27 Oct 25 |
295.00000 -5.00 |
300.00 | 295.00 | 300.00 | 76,085 |
| 24 Oct 25 |
300.00000 -4.00 |
307.00 | 300.00 | 304.00 | 51,782 |
| 23 Oct 25 |
304.00000 +8.00 |
306.00 | 296.00 | 296.00 | 12,804 |
| 22 Oct 25 |
296.00000 +5.00 |
304.00 | 290.00 | 290.00 | 20,278 |
| 21 Oct 25 |
291.00000 -5.00 |
300.00 | 290.00 | 290.00 | 29,086 |
| 20 Oct 25 |
296.00000 -4.00 |
303.18 | 296.00 | 300.00 | 188,107 |
| 17 Oct 25 |
300.00000 -2.00 |
302.00 | 292.00 | 300.00 | 22,573 |
| 16 Oct 25 |
302.00000 +1.00 |
304.00 | 298.00 | 298.00 | 5,739 |
| 15 Oct 25 |
301.00000 +1.00 |
302.62 | 298.00 | 298.00 | 43,865 |
| 14 Oct 25 |
300.00000 -1.00 |
303.20 | 299.00 | 299.00 | 5,273 |
| 13 Oct 25 |
301.00000 +6.00 |
301.00 | 295.00 | 295.00 | 3,141 |
| 10 Oct 25 |
295.00000 -4.00 |
300.00 | 294.92 | 295.00 | 8,652 |
| 09 Oct 25 |
299.00000 +0.00 |
302.00 | 298.00 | 298.00 | 9,426 |
| 08 Oct 25 |
299.00000 +1.00 |
302.00 | 299.00 | 299.00 | 2,628 |
| 07 Oct 25 |
298.00000 +0.00 |
303.00 | 298.00 | 303.00 | 2,539 |
| 06 Oct 25 |
298.00000 -2.00 |
304.65 | 295.00 | 295.00 | 119,394 |
| 03 Oct 25 |
300.00000 -4.00 |
305.00 | 296.00 | 305.00 | 14,135 |
| 02 Oct 25 |
304.00000 -1.00 |
305.00 | 304.00 | 305.00 | 6,111 |
| 01 Oct 25 |
305.00000 +5.00 |
305.95 | 291.00 | 304.00 | 11,376 |
| 30 Sep 25 |
300.00000 +2.00 |
302.05 | 297.35 | 300.00 | 874 |
| 29 Sep 25 |
298.00000 +1.00 |
306.00 | 297.96 | 306.00 | 2,351 |
| 26 Sep 25 |
297.00000 +4.00 |
301.45 | 293.00 | 293.00 | 5,853 |
| 25 Sep 25 |
293.00000 -9.00 |
305.40 | 293.00 | 300.00 | 347,305 |
| 24 Sep 25 |
302.00000 -3.00 |
302.00 | 296.00 | 302.00 | 210,827 |
| 23 Sep 25 |
305.00000 +1.00 |
306.00 | 298.00 | 306.00 | 13,915 |
| 22 Sep 25 |
304.00000 +2.00 |
304.00 | 300.62 | 304.00 | 999 |
| 19 Sep 25 |
302.00000 +2.00 |
303.39 | 292.60 | 302.00 | 14,901 |
| 18 Sep 25 |
300.00000 +2.00 |
300.00 | 297.00 | 297.00 | 29,573 |
| 17 Sep 25 |
298.00000 +2.00 |
300.00 | 296.00 | 300.00 | 16,720 |
| 16 Sep 25 |
296.00000 +0.00 |
300.00 | 296.00 | 300.00 | 5,990 |
| 15 Sep 25 |
296.00000 +0.00 |
301.81 | 293.68 | 295.00 | 29,999 |
| 12 Sep 25 |
296.00000 -1.00 |
302.20 | 296.00 | 301.00 | 11,833 |
| 11 Sep 25 |
297.00000 +0.00 |
302.95 | 297.00 | 297.00 | 12,134 |
| 10 Sep 25 |
297.00000 -1.00 |
299.00 | 292.00 | 298.00 | 6,384 |
| 09 Sep 25 |
298.00000 +0.00 |
298.85 | 296.00 | 298.00 | 21,300 |
| 08 Sep 25 |
298.00000 -2.00 |
302.50 | 298.00 | 302.00 | 280,529 |
| 05 Sep 25 |
300.00000 +5.00 |
305.00 | 294.00 | 300.00 | 109,871 |
| 04 Sep 25 |
295.00000 +1.00 |
298.00 | 290.00 | 298.00 | 43,541 |
| 03 Sep 25 |
294.00000 -5.00 |
299.16 | 293.00 | 295.00 | 63,402 |
| 02 Sep 25 |
299.00000 +4.00 |
299.00 | 294.00 | 294.00 | 86,791 |
| 01 Sep 25 |
295.00000 +5.00 |
295.68 | 285.00 | 285.00 | 12,694 |
| 29 Aug 25 |
290.00000 +5.00 |
290.00 | 284.00 | 290.00 | 18,636 |
| 28 Aug 25 |
285.00000 +4.00 |
288.00 | 272.35 | 284.00 | 21,014 |
| 27 Aug 25 |
281.00000 +5.00 |
281.00 | 274.00 | 277.00 | 8,679 |
| 26 Aug 25 |
276.00000 -7.00 |
281.00 | 276.00 | 280.00 | 18,775 |
| 22 Aug 25 |
283.00000 +3.00 |
283.00 | 268.66 | 271.00 | 38,687 |
| 21 Aug 25 |
280.00000 +0.00 |
281.00 | 271.00 | 280.00 | 2,394 |
| 20 Aug 25 |
280.00000 +15.00 |
280.00 | 268.30 | 270.00 | 394 |
| 19 Aug 25 |
265.00000 -3.00 |
275.00 | 265.00 | 275.00 | 64,199 |
| 18 Aug 25 |
268.00000 +1.00 |
277.00 | 268.00 | 273.00 | 28,573 |
| 15 Aug 25 |
267.00000 +0.00 |
274.00 | 267.00 | 274.00 | 2,330 |
| 14 Aug 25 |
267.00000 +0.00 |
280.00 | 267.00 | 280.00 | 6,056 |
| 13 Aug 25 |
267.00000 -13.00 |
286.00 | 267.00 | 280.00 | 58,863 |
| 12 Aug 25 |
280.00000 +0.00 |
283.00 | 280.00 | 280.00 | 15,035 |
| 11 Aug 25 |
280.00000 +0.00 |
287.00 | 279.00 | 280.00 | 175,075 |
| 08 Aug 25 |
280.00000 +0.00 |
285.00 | 280.00 | 282.00 | 41,172 |
| 07 Aug 25 |
280.00000 -3.00 |
283.00 | 280.00 | 283.00 | 31,857 |
| 06 Aug 25 |
283.00000 -4.00 |
300.00 | 281.32 | 300.00 | 47,080 |
| 05 Aug 25 |
287.00000 -9.00 |
295.22 | 286.00 | 295.00 | 35,292 |
| 04 Aug 25 |
296.00000 -3.00 |
304.55 | 296.00 | 296.00 | 20,188 |
| 01 Aug 25 |
299.00000 -2.00 |
305.00 | 295.00 | 300.00 | 54,383 |
| 31 Jul 25 |
301.00000 +0.00 |
302.98 | 301.00 | 301.00 | 23,626 |
| 30 Jul 25 |
301.00000 -9.00 |
315.00 | 299.64 | 304.00 | 93,330 |
| 29 Jul 25 |
310.00000 +7.00 |
310.50 | 305.00 | 308.00 | 45,738 |
| 28 Jul 25 |
303.00000 +5.00 |
306.92 | 295.41 | 300.00 | 30,998 |
| 25 Jul 25 |
298.00000 +17.00 |
300.00 | 295.86 | 296.00 | 34,897 |
| 24 Jul 25 |
281.00000 -16.00 |
297.45 | 281.00 | 297.00 | 9,829 |
| 23 Jul 25 |
297.00000 +5.00 |
297.00 | 294.70 | 297.00 | 1,651 |
| 22 Jul 25 |
292.00000 +2.00 |
296.00 | 280.00 | 292.00 | 11,429 |
| 21 Jul 25 |
290.00000 +3.00 |
292.00 | 287.00 | 290.00 | 13,925 |
| 18 Jul 25 |
287.00000 +0.00 |
287.00 | 283.45 | 286.00 | 5,799 |
| 17 Jul 25 |
287.00000 -21.00 |
308.00 | 284.00 | 308.00 | 23,992 |
| 16 Jul 25 |
308.00000 -2.00 |
313.75 | 308.00 | 308.00 | 27,809 |
| 15 Jul 25 |
310.00000 +2.00 |
315.00 | 308.00 | 308.00 | 24,306 |
| 14 Jul 25 |
308.00000 +0.00 |
313.75 | 308.00 | 308.00 | 28,540 |
| 11 Jul 25 |
308.00000 +0.00 |
313.75 | 308.00 | 308.00 | 25,425 |
| 10 Jul 25 |
308.00000 +12.00 |
316.00 | 308.00 | 316.00 | 39,762 |
| 09 Jul 25 |
296.00000 -24.00 |
319.31 | 296.00 | 316.00 | 317,936 |
| 08 Jul 25 |
320.00000 -5.00 |
326.69 | 317.00 | 325.00 | 22,905 |
| 07 Jul 25 |
325.00000 -2.00 |
338.35 | 325.00 | 327.00 | 50,870 |
| 04 Jul 25 |
327.00000 +2.00 |
336.45 | 327.00 | 330.00 | 31,277 |
| 03 Jul 25 |
325.00000 -6.00 |
329.00 | 325.00 | 328.00 | 42,561 |
| 02 Jul 25 |
331.00000 +0.00 |
338.00 | 331.00 | 338.00 | 39,159 |
| 01 Jul 25 |
331.00000 -5.00 |
335.41 | 331.00 | 335.00 | 40,578 |
| 30 Jun 25 |
336.00000 +2.00 |
342.00 | 334.00 | 340.00 | 47,769 |
| 27 Jun 25 |
334.00000 +3.00 |
335.00 | 334.00 | 334.00 | 36,993 |
| 26 Jun 25 |
331.00000 -3.00 |
334.00 | 331.00 | 332.00 | 36,092 |
| 25 Jun 25 |
334.00000 -4.00 |
336.00 | 328.00 | 336.00 | 48,933 |
| 24 Jun 25 |
338.00000 -6.00 |
338.00 | 312.27 | 330.00 | 156,393 |
| 23 Jun 25 |
344.00000 +1.00 |
344.00 | 331.00 | 331.00 | 6,433 |
| 20 Jun 25 |
343.00000 +27.00 |
343.00 | 313.08 | 315.00 | 88,261 |
| 19 Jun 25 |
316.00000 -3.00 |
316.00 | 313.34 | 314.00 | 2,996 |
| 18 Jun 25 |
319.00000 +3.00 |
319.00 | 309.00 | 313.00 | 5,018 |
| 17 Jun 25 |
316.00000 +3.00 |
316.00 | 310.00 | 310.00 | 11,502 |
| 16 Jun 25 |
313.00000 +4.00 |
313.00 | 307.00 | 307.00 | 19,120 |
| 13 Jun 25 |
309.00000 +0.00 |
309.00 | 302.00 | 302.00 | 42,363 |
| 12 Jun 25 |
309.00000 -2.00 |
312.20 | 297.00 | 297.00 | 4,742 |
| 11 Jun 25 |
311.00000 +3.00 |
311.00 | 310.00 | 310.00 | 908 |
| 10 Jun 25 |
308.00000 +0.00 |
308.68 | 307.32 | 308.00 | 415 |
| 09 Jun 25 |
308.00000 +2.00 |
308.00 | 291.02 | 306.00 | 2,029 |
| 06 Jun 25 |
306.00000 +1.00 |
306.00 | 306.00 | 306.00 | 1,776 |
| 05 Jun 25 |
305.00000 +1.00 |
307.00 | 304.00 | 304.00 | 202,052 |
| 04 Jun 25 |
304.00000 +1.00 |
307.00 | 301.72 | 307.00 | 2,549 |
| 03 Jun 25 |
303.00000 +10.00 |
306.01 | 297.00 | 297.00 | 11,744 |
| 02 Jun 25 |
293.00000 +10.00 |
300.00 | 288.06 | 290.00 | 41,403 |
| 30 May 25 |
283.00000 -7.00 |
286.40 | 276.00 | 276.00 | 26,906 |
| 29 May 25 |
290.00000 +10.00 |
290.00 | 286.00 | 286.00 | 17,316 |
| 28 May 25 |
280.00000 +1.00 |
287.02 | 273.00 | 280.00 | 212,769 |
| 27 May 25 |
279.00000 +1.00 |
292.00 | 279.00 | 289.00 | 2,287 |
| 23 May 25 |
278.00000 -12.00 |
290.00 | 273.00 | 290.00 | 2,860 |
| 22 May 25 |
290.00000 +2.00 |
290.00 | 290.00 | 290.00 | 29,027 |
| 21 May 25 |
288.00000 -3.00 |
290.00 | 284.21 | 288.00 | 5,667 |
| 20 May 25 |
291.00000 +12.00 |
292.00 | 277.00 | 278.00 | 10,675 |
| 19 May 25 |
279.00000 -11.00 |
296.00 | 275.00 | 296.00 | 40,368 |
| 16 May 25 |
290.00000 -5.00 |
296.30 | 290.00 | 295.00 | 69,120 |
| 15 May 25 |
295.00000 -1.00 |
300.00 | 292.00 | 300.00 | 20,910 |
| 14 May 25 |
296.00000 +0.00 |
296.00 | 292.76 | 295.00 | 4,938 |
| 13 May 25 |
296.00000 -2.00 |
298.00 | 291.00 | 298.00 | 116,644 |
| 12 May 25 |
298.00000 -1.00 |
298.00 | 298.00 | 298.00 | 1,792 |
| 09 May 25 |
299.00000 +8.00 |
299.00 | 294.00 | 294.00 | 68,938 |
| 08 May 25 |
291.00000 +11.00 |
291.00 | 280.05 | 284.00 | 31,388 |
| 07 May 25 |
280.00000 +5.00 |
281.27 | 275.00 | 280.00 | 11,207 |
| 06 May 25 |
275.00000 -2.00 |
276.00 | 263.64 | 270.00 | 700,125 |
| 02 May 25 |
277.00000 -1.00 |
281.82 | 268.70 | 279.00 | 20,714 |
| 01 May 25 |
278.00000 -1.00 |
287.37 | 278.00 | 280.00 | 12,992 |
| 30 Apr 25 |
279.00000 -3.00 |
288.00 | 279.00 | 282.00 | 1,517 |
| 29 Apr 25 |
282.00000 -1.00 |
285.00 | 282.00 | 285.00 | 1,692 |
| 28 Apr 25 |
283.00000 -1.00 |
285.00 | 283.00 | 283.00 | 8,029 |
| 25 Apr 25 |
284.00000 -6.00 |
294.00 | 283.00 | 291.00 | 19,714 |
| 24 Apr 25 |
290.00000 -2.00 |
300.00 | 288.00 | 300.00 | 13,024 |
| 23 Apr 25 |
292.00000 +12.00 |
300.25 | 275.00 | 280.00 | 74,632 |
| 22 Apr 25 |
280.00000 +18.00 |
280.00 | 265.66 | 268.00 | 5,441 |
| 17 Apr 25 |
262.00000 -1.00 |
262.00 | 262.00 | 262.00 | 1,567 |
| 16 Apr 25 |
263.00000 -5.00 |
268.00 | 257.00 | 268.00 | 10,805 |
| 15 Apr 25 |
268.00000 +0.00 |
268.00 | 261.56 | 262.00 | 1,575 |
| 14 Apr 25 |
268.00000 +0.00 |
268.00 | 265.23 | 268.00 | 5,607 |
| 11 Apr 25 |
268.00000 +5.00 |
268.00 | 255.16 | 261.00 | 1,841 |
| 10 Apr 25 |
263.00000 +6.00 |
265.75 | 263.00 | 263.00 | 251 |
| 09 Apr 25 |
257.00000 -8.00 |
260.00 | 256.00 | 260.00 | 45,106 |
| 08 Apr 25 |
265.00000 +4.00 |
268.00 | 263.00 | 268.00 | 15,673 |
| 07 Apr 25 |
261.00000 +1.00 |
265.00 | 250.00 | 258.00 | 36,177 |
| 04 Apr 25 |
260.00000 -24.00 |
280.00 | 260.00 | 280.00 | 68,786 |
| 03 Apr 25 |
284.00000 -5.00 |
295.00 | 282.00 | 289.00 | 14,553 |
| 02 Apr 25 |
289.00000 -8.00 |
300.00 | 289.00 | 300.00 | 52,316 |
| 01 Apr 25 |
297.00000 +20.00 |
301.00 | 277.00 | 280.00 | 223,197 |
| 31 Mar 25 |
277.00000 +22.00 |
279.00 | 247.73 | 254.00 | 59,712 |
| 28 Mar 25 |
255.00000 -2.00 |
257.00 | 252.00 | 255.00 | 1,019,316 |
| 27 Mar 25 |
257.00000 +2.00 |
257.00 | 251.00 | 253.00 | 1,063,975 |
| 26 Mar 25 |
255.00000 -16.00 |
265.00 | 250.00 | 265.00 | 3,210,550 |
| 25 Mar 25 |
271.00000 -5.00 |
280.00 | 270.50 | 275.00 | 42,071 |
| 24 Mar 25 |
276.00000 +0.00 |
281.75 | 274.26 | 277.00 | 23,118 |
| 21 Mar 25 |
276.00000 -29.00 |
291.00 | 276.00 | 291.00 | 21,708 |
| 20 Mar 25 |
305.00000 -4.00 |
305.00 | 290.00 | 301.00 | 14,103 |
| 19 Mar 25 |
309.00000 +4.00 |
313.00 | 309.00 | 309.00 | 6,805 |
| 18 Mar 25 |
305.00000 -9.00 |
307.00 | 302.00 | 302.00 | 771 |
| 17 Mar 25 |
314.00000 +8.00 |
314.00 | 301.00 | 301.00 | 12,648 |
| 14 Mar 25 |
306.00000 -7.00 |
310.00 | 301.00 | 301.00 | 5,004 |
| 13 Mar 25 |
313.00000 +6.00 |
313.00 | 313.00 | 313.00 | 860 |
| 12 Mar 25 |
307.00000 -2.00 |
313.00 | 301.00 | 313.00 | 23,329 |
| 11 Mar 25 |
309.00000 +0.50 |
309.00 | 302.00 | 302.00 | 11,920 |
| 10 Mar 25 |
308.50000 -4.50 |
314.00 | 302.50 | 313.00 | 57,434 |
| 07 Mar 25 |
313.00000 +0.00 |
314.00 | 313.00 | 313.00 | 42,150 |
| 06 Mar 25 |
313.00000 +7.00 |
313.00 | 301.00 | 301.00 | 30,328 |
| 05 Mar 25 |
306.00000 -3.00 |
313.80 | 290.00 | 311.00 | 49,722 |
| 04 Mar 25 |
309.00000 -3.50 |
312.50 | 301.00 | 301.00 | 8,790 |
| 03 Mar 25 |
312.50000 -2.50 |
318.16 | 311.00 | 311.00 | 16,167 |
| 28 Feb 25 |
315.00000 +5.00 |
318.00 | 311.00 | 318.00 | 35,319 |
| 27 Feb 25 |
310.00000 -9.00 |
317.50 | 310.00 | 310.00 | 3,094 |
| 26 Feb 25 |
319.00000 +4.00 |
319.00 | 319.00 | 319.00 | 600 |
| 25 Feb 25 |
315.00000 -4.00 |
315.00 | 310.00 | 310.00 | 9,342 |
| 24 Feb 25 |
319.00000 -8.00 |
326.00 | 319.00 | 326.00 | 40,395 |
| 21 Feb 25 |
327.00000 +2.00 |
327.00 | 325.00 | 325.00 | 39,488 |
| 20 Feb 25 |
325.00000 -1.00 |
326.00 | 325.00 | 325.00 | 36,998 |
| 19 Feb 25 |
326.00000 +1.00 |
326.00 | 324.36 | 326.00 | 118 |
| 18 Feb 25 |
325.00000 -1.00 |
326.00 | 321.00 | 325.00 | 40,563 |
| 17 Feb 25 |
326.00000 +0.00 |
328.55 | 325.00 | 328.00 | 40,650 |
| 14 Feb 25 |
326.00000 -4.00 |
327.08 | 325.00 | 326.00 | 45,656 |
| 13 Feb 25 |
330.00000 -2.50 |
339.00 | 328.12 | 331.00 | 41,900 |
| 12 Feb 25 |
332.50000 +12.50 |
339.00 | 320.31 | 339.00 | 40,545 |
| 11 Feb 25 |
320.00000 -5.00 |
324.00 | 320.00 | 321.00 | 5,023 |
| 10 Feb 25 |
325.00000 +0.00 |
327.00 | 321.00 | 327.00 | 3,351 |
| 07 Feb 25 |
325.00000 +4.00 |
328.55 | 320.00 | 328.00 | 83,251 |
| 06 Feb 25 |
321.00000 -11.00 |
335.00 | 320.00 | 335.00 | 13,553 |
| 05 Feb 25 |
332.00000 +14.50 |
341.75 | 320.00 | 320.00 | 64,830 |
| 04 Feb 25 |
317.50000 -2.50 |
320.00 | 313.33 | 314.00 | 7,489 |
| 03 Feb 25 |
320.00000 -15.00 |
329.25 | 301.40 | 315.00 | 61,425 |
| 31 Jan 25 |
335.00000 +5.00 |
335.00 | 321.00 | 321.00 | 12,782 |
| 30 Jan 25 |
330.00000 +10.50 |
330.00 | 320.28 | 330.00 | 2,167 |
| 29 Jan 25 |
319.50000 -6.50 |
325.35 | 319.50 | 325.35 | 119,265 |
| 28 Jan 25 |
326.00000 +3.50 |
326.00 | 319.20 | 326.00 | 605 |
| 27 Jan 25 |
322.50000 -10.50 |
323.00 | 322.50 | 323.00 | 2 |
| 24 Jan 25 |
333.00000 +10.00 |
340.00 | 316.20 | 327.00 | 68,022 |
| 23 Jan 25 |
323.00000 +8.00 |
327.00 | 312.00 | 321.00 | 11,918 |
| 22 Jan 25 |
315.00000 -2.00 |
321.50 | 314.00 | 316.00 | 113,320 |
| 21 Jan 25 |
317.00000 -4.00 |
321.00 | 316.00 | 320.00 | 439,927 |
| 20 Jan 25 |
321.00000 +0.50 |
321.00 | 316.00 | 316.00 | 23,306 |
| 17 Jan 25 |
320.50000 -5.50 |
326.80 | 316.00 | 316.00 | 3,965 |
| 16 Jan 25 |
326.00000 +8.00 |
326.00 | 316.00 | 324.00 | 66,439 |
| 15 Jan 25 |
318.00000 -5.00 |
323.00 | 318.00 | 319.00 | 354,415 |
| 14 Jan 25 |
323.00000 -2.00 |
338.10 | 322.90 | 323.00 | 1,713 |
| 13 Jan 25 |
325.00000 -15.00 |
332.00 | 325.00 | 326.00 | 50,470 |
| 10 Jan 25 |
340.00000 +11.00 |
340.00 | 318.00 | 326.00 | 229,826 |
| 09 Jan 25 |
329.00000 +2.00 |
330.92 | 326.00 | 328.00 | 46,138 |
| 08 Jan 25 |
327.00000 -5.00 |
328.96 | 319.00 | 328.00 | 50,438 |
| 07 Jan 25 |
332.00000 -2.00 |
332.00 | 327.00 | 330.00 | 56,067 |
| 06 Jan 25 |
334.00000 +4.00 |
337.20 | 330.00 | 330.00 | 58,614 |
| 03 Jan 25 |
330.00000 -8.00 |
335.00 | 327.00 | 329.00 | 155,738 |
| 02 Jan 25 |
338.00000 -2.00 |
339.00 | 326.00 | 339.00 | 28,066 |
| 31 Dec 24 |
340.00000 +5.00 |
340.00 | 340.00 | 340.00 | 7 |
| 30 Dec 24 |
335.00000 -5.00 |
340.00 | 335.00 | 340.00 | 40,312 |
| 27 Dec 24 |
340.00000 +7.50 |
340.00 | 335.00 | 335.00 | 6,824 |
| 24 Dec 24 |
332.50000 -7.50 |
332.50 | 332.50 | 332.50 | 36,000 |
| 23 Dec 24 |
340.00000 +0.00 |
340.00 | 327.00 | 327.00 | 33,190 |
| 20 Dec 24 |
340.00000 +10.00 |
340.00 | 331.60 | 339.00 | 38,857 |
| 19 Dec 24 |
330.00000 +5.00 |
339.00 | 326.00 | 326.00 | 34,288 |
| 18 Dec 24 |
325.00000 -1.00 |
340.00 | 325.00 | 339.00 | 45,974 |
| 17 Dec 24 |
326.00000 -14.00 |
328.80 | 326.00 | 326.00 | 764 |
| 16 Dec 24 |
340.00000 +7.00 |
340.00 | 328.80 | 340.00 | 5,976 |
| 13 Dec 24 |
333.00000 -7.00 |
333.00 | 330.00 | 333.00 | 23,503 |
| 12 Dec 24 |
340.00000 +0.00 |
340.00 | 332.00 | 332.00 | 60 |
| 11 Dec 24 |
340.00000 +2.00 |
340.00 | 332.00 | 335.00 | 13,612 |
| 10 Dec 24 |
338.00000 +6.00 |
338.00 | 330.00 | 336.00 | 5,282 |
| 09 Dec 24 |
332.00000 -2.00 |
333.00 | 326.00 | 330.00 | 21,991 |
| 06 Dec 24 |
334.00000 +4.00 |
334.00 | 329.00 | 329.00 | 518 |
| 05 Dec 24 |
330.00000 -2.00 |
331.74 | 325.00 | 330.00 | 16,469 |
| 04 Dec 24 |
332.00000 -8.00 |
332.00 | 316.00 | 332.00 | 38,099 |
| 03 Dec 24 |
340.00000 +10.00 |
340.00 | 340.00 | 340.00 | 28 |
| 02 Dec 24 |
330.00000 -7.00 |
330.00 | 325.00 | 330.00 | 33,621 |
| 29 Nov 24 |
337.00000 -3.00 |
339.00 | 326.18 | 329.00 | 23,128 |
| 28 Nov 24 |
340.00000 +12.00 |
340.00 | 326.00 | 340.00 | 40 |
| 27 Nov 24 |
328.00000 +1.00 |
339.00 | 320.00 | 328.00 | 2,734 |
| 26 Nov 24 |
327.00000 -12.00 |
331.00 | 324.00 | 331.00 | 15,791 |
| 25 Nov 24 |
339.00000 +4.00 |
339.00 | 324.00 | 327.00 | 1,559 |
| 22 Nov 24 |
335.00000 -5.00 |
340.00 | 324.00 | 340.00 | 12,199 |
| 21 Nov 24 |
340.00000 +12.00 |
340.00 | 324.00 | 340.00 | 5,938 |
| 20 Nov 24 |
328.00000 -2.00 |
330.00 | 320.00 | 322.00 | 12,948 |
| 19 Nov 24 |
330.00000 +2.00 |
339.00 | 322.00 | 339.00 | 14,342 |
| 18 Nov 24 |
328.00000 -3.00 |
328.00 | 323.00 | 326.00 | 50,830 |
| 15 Nov 24 |
331.00000 +4.00 |
333.00 | 327.00 | 327.00 | 54,303 |
| 14 Nov 24 |
327.00000 -3.00 |
338.60 | 325.00 | 330.00 | 239,084 |
| 13 Nov 24 |
330.00000 -10.00 |
348.05 | 330.00 | 335.00 | 31,714 |
| 12 Nov 24 |
340.00000 +0.00 |
340.00 | 330.00 | 330.00 | 6,136 |
| 11 Nov 24 |
340.00000 -5.00 |
349.45 | 338.94 | 340.00 | 39,885 |
| 08 Nov 24 |
345.00000 +12.00 |
345.00 | 331.00 | 331.00 | 10,299 |
| 07 Nov 24 |
333.00000 -8.00 |
342.50 | 333.00 | 336.00 | 25,235 |
| 06 Nov 24 |
341.00000 -7.00 |
350.00 | 338.10 | 340.00 | 14,517 |
| 05 Nov 24 |
348.00000 -2.00 |
348.00 | 338.85 | 348.00 | 11,436 |
| 04 Nov 24 |
350.00000 -2.00 |
350.00 | 336.01 | 350.00 | 33,180 |
| 01 Nov 24 |
352.00000 +2.00 |
352.00 | 350.00 | 350.00 | 29,587 |
| 31 Oct 24 |
350.00000 +2.00 |
350.00 | 339.00 | 340.00 | 7,536 |
| 30 Oct 24 |
348.00000 +6.00 |
349.00 | 340.00 | 340.00 | 24,825 |
| 29 Oct 24 |
342.00000 +12.00 |
342.00 | 342.00 | 342.00 | 54,203 |
| 28 Oct 24 |
330.00000 -10.00 |
341.14 | 330.00 | 330.00 | 7,231 |
| 25 Oct 24 |
340.00000 +1.00 |
345.00 | 332.00 | 345.00 | 8,613 |
| 24 Oct 24 |
339.00000 -7.00 |
345.00 | 339.00 | 345.00 | 1,073 |
| 23 Oct 24 |
346.00000 +16.00 |
346.00 | 328.00 | 330.00 | 1,350 |
| 22 Oct 24 |
330.00000 -10.00 |
340.00 | 330.00 | 340.00 | 3,547 |
| 21 Oct 24 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 1,313 |
| 18 Oct 24 |
340.00000 +6.00 |
340.00 | 328.00 | 328.00 | 8,632 |
| 17 Oct 24 |
334.00000 +0.00 |
345.10 | 328.72 | 340.00 | 27,058 |
| 16 Oct 24 |
334.00000 +5.00 |
334.00 | 327.00 | 327.00 | 4,353 |
| 15 Oct 24 |
329.00000 -8.00 |
329.00 | 328.00 | 329.00 | 4,724 |
| 14 Oct 24 |
337.00000 +1.00 |
337.00 | 328.90 | 337.00 | 2,554 |
| 11 Oct 24 |
336.00000 -4.00 |
336.00 | 328.80 | 336.00 | 2,934 |
| 10 Oct 24 |
340.00000 +0.00 |
346.00 | 340.00 | 346.00 | 32,052 |
| 09 Oct 24 |
340.00000 +6.00 |
341.14 | 340.00 | 340.00 | 30,064 |
| 08 Oct 24 |
334.00000 -4.00 |
335.32 | 334.00 | 334.00 | 5,600 |
| 07 Oct 24 |
338.00000 +5.00 |
345.00 | 327.75 | 345.00 | 9,266 |
| 04 Oct 24 |
333.00000 +6.00 |
335.00 | 327.00 | 327.00 | 765 |
| 03 Oct 24 |
327.00000 -8.00 |
329.92 | 327.00 | 328.00 | 28,769 |
| 02 Oct 24 |
335.00000 +4.00 |
336.00 | 329.12 | 335.00 | 4,745 |
| 01 Oct 24 |
331.00000 -8.00 |
337.56 | 329.76 | 331.00 | 470 |
| 30 Sep 24 |
339.00000 +7.00 |
351.00 | 339.00 | 351.00 | 6,625 |
| 27 Sep 24 |
332.00000 -1.00 |
339.00 | 332.00 | 332.00 | 3,723 |
| 26 Sep 24 |
333.00000 -7.00 |
345.00 | 332.00 | 345.00 | 6,650 |
| 25 Sep 24 |
340.00000 -8.00 |
352.00 | 340.00 | 346.00 | 46,683 |
| 24 Sep 24 |
348.00000 +8.00 |
348.00 | 341.00 | 341.00 | 10,693 |
| 23 Sep 24 |
340.00000 +4.00 |
343.00 | 328.00 | 328.00 | 8,726 |
| 20 Sep 24 |
336.00000 +8.00 |
336.00 | 327.00 | 327.00 | 52,850 |
| 19 Sep 24 |
328.00000 -4.00 |
331.96 | 327.00 | 331.00 | 9,572 |
| 18 Sep 24 |
332.00000 -2.50 |
334.00 | 332.00 | 333.00 | 68,178 |
| 17 Sep 24 |
334.50000 -2.50 |
336.50 | 333.00 | 333.00 | 38,651 |
| 16 Sep 24 |
337.00000 +4.00 |
340.00 | 331.48 | 339.00 | 37,755 |
| 13 Sep 24 |
333.00000 +0.00 |
333.42 | 333.00 | 333.00 | 33,513 |
| 12 Sep 24 |
333.00000 -1.00 |
337.35 | 333.00 | 334.00 | 34,203 |
| 11 Sep 24 |
334.00000 -1.00 |
335.30 | 332.00 | 334.00 | 38,486 |
| 10 Sep 24 |
335.00000 +0.00 |
337.72 | 331.96 | 335.00 | 33,710 |
| 09 Sep 24 |
335.00000 -2.00 |
335.00 | 331.40 | 333.00 | 43,379 |
| 06 Sep 24 |
337.00000 +3.00 |
337.00 | 333.00 | 333.00 | 45,367 |
| 05 Sep 24 |
334.00000 -10.00 |
338.86 | 334.00 | 334.00 | 38,449 |
| 04 Sep 24 |
344.00000 +2.00 |
344.00 | 337.00 | 340.00 | 42,508 |
| 03 Sep 24 |
342.00000 -6.00 |
354.75 | 342.00 | 350.00 | 38,820 |
| 02 Sep 24 |
348.00000 +1.00 |
348.00 | 348.00 | 348.00 | 23,200 |
| 30 Aug 24 |
347.00000 -5.00 |
352.00 | 347.00 | 352.00 | 34,797 |
| 29 Aug 24 |
352.00000 +2.00 |
355.00 | 352.00 | 355.00 | 24,610 |
| 28 Aug 24 |
350.00000 +3.00 |
355.00 | 346.44 | 355.00 | 31,143 |
| 27 Aug 24 |
347.00000 +5.00 |
350.00 | 343.12 | 350.00 | 35,767 |
| 23 Aug 24 |
342.00000 -4.00 |
354.84 | 342.00 | 345.00 | 30,970 |
| 22 Aug 24 |
346.00000 -2.00 |
350.90 | 346.00 | 346.00 | 1,354 |
| 21 Aug 24 |
348.00000 -14.00 |
350.25 | 343.28 | 350.00 | 7,024 |
| 20 Aug 24 |
362.00000 +8.00 |
362.00 | 350.95 | 351.00 | 2,737 |
| 19 Aug 24 |
354.00000 -6.00 |
369.00 | 351.50 | 369.00 | 677 |
| 16 Aug 24 |
360.00000 +0.00 |
361.00 | 351.65 | 361.00 | 4,002 |
| 15 Aug 24 |
360.00000 +0.00 |
360.00 | 352.28 | 360.00 | 4,254 |
| 14 Aug 24 |
360.00000 -2.00 |
367.10 | 351.96 | 360.00 | 19,574 |
| 13 Aug 24 |
362.00000 -6.00 |
368.55 | 362.00 | 362.00 | 22,200 |
| 12 Aug 24 |
368.00000 +10.00 |
368.00 | 358.00 | 368.00 | 4,392 |
| 09 Aug 24 |
358.00000 -2.00 |
367.20 | 358.00 | 366.00 | 77,482 |
| 08 Aug 24 |
360.00000 +4.00 |
360.00 | 360.00 | 360.00 | 1,269 |
| 07 Aug 24 |
356.00000 +0.00 |
361.00 | 352.00 | 352.00 | 57,642 |
| 06 Aug 24 |
356.00000 -8.00 |
365.00 | 356.00 | 365.00 | 46,902 |
| 05 Aug 24 |
364.00000 +2.00 |
365.00 | 352.00 | 352.00 | 17,563 |
| 02 Aug 24 |
362.00000 -16.00 |
380.00 | 362.00 | 380.00 | 28,217 |
| 01 Aug 24 |
378.00000 -2.00 |
383.00 | 378.00 | 383.00 | 19,728 |
| 31 Jul 24 |
380.00000 +6.00 |
383.00 | 379.00 | 379.00 | 26,981 |
| 30 Jul 24 |
374.00000 -5.00 |
382.65 | 374.00 | 376.00 | 52,462 |
| 29 Jul 24 |
379.00000 +2.00 |
383.00 | 379.00 | 383.00 | 36,280 |
| 26 Jul 24 |
377.00000 +12.00 |
382.55 | 368.89 | 379.00 | 7,369 |
| 25 Jul 24 |
365.00000 -15.00 |
380.00 | 365.00 | 365.00 | 4,425 |
| 24 Jul 24 |
380.00000 -2.00 |
387.59 | 380.00 | 380.00 | 14,399 |
| 23 Jul 24 |
382.00000 -1.00 |
389.00 | 379.52 | 389.00 | 34,888 |
| 22 Jul 24 |
383.00000 -2.00 |
387.80 | 383.00 | 383.00 | 6,327 |
| 19 Jul 24 |
385.00000 -2.00 |
389.00 | 381.08 | 385.00 | 1,013 |
| 18 Jul 24 |
387.00000 -1.00 |
389.40 | 369.00 | 369.00 | 7,925 |
| 17 Jul 24 |
388.00000 +0.00 |
390.00 | 378.26 | 382.00 | 28,443 |
| 16 Jul 24 |
388.00000 +6.00 |
388.00 | 376.40 | 383.00 | 1,133 |
| 15 Jul 24 |
382.00000 +9.00 |
382.00 | 360.00 | 360.00 | 14,460 |
| 12 Jul 24 |
373.00000 -15.00 |
382.00 | 370.17 | 382.00 | 12,134 |
| 11 Jul 24 |
388.00000 +8.00 |
388.00 | 372.00 | 372.00 | 19,140 |
| 10 Jul 24 |
380.00000 +12.50 |
380.00 | 365.00 | 373.00 | 20,264 |
| 09 Jul 24 |
367.50000 +3.50 |
368.44 | 365.56 | 365.56 | 3,671 |
| 08 Jul 24 |
364.00000 +1.00 |
370.00 | 364.00 | 365.00 | 5,763 |
| 05 Jul 24 |
363.00000 -14.00 |
382.00 | 361.00 | 366.00 | 36,433 |
| 04 Jul 24 |
377.00000 +4.00 |
382.00 | 374.00 | 374.00 | 1,102 |
| 03 Jul 24 |
373.00000 -1.00 |
379.96 | 373.00 | 375.00 | 18,649 |
| 02 Jul 24 |
374.00000 +4.00 |
378.96 | 374.00 | 375.00 | 29,606 |
| 01 Jul 24 |
370.00000 +0.00 |
379.40 | 370.00 | 374.00 | 133,944 |
| 28 Jun 24 |
370.00000 +7.00 |
370.00 | 366.78 | 370.00 | 50,744 |
| 27 Jun 24 |
363.00000 -8.00 |
375.00 | 363.00 | 374.00 | 56,427 |
| 26 Jun 24 |
371.00000 -4.00 |
379.00 | 370.00 | 379.00 | 47,418 |
| 25 Jun 24 |
375.00000 +4.00 |
375.00 | 372.59 | 375.00 | 4,848 |
| 24 Jun 24 |
371.00000 -2.00 |
373.34 | 369.95 | 371.00 | 5,976 |
| 21 Jun 24 |
373.00000 +1.00 |
373.00 | 373.00 | 373.00 | 5,296 |
| 20 Jun 24 |
372.00000 +2.00 |
379.00 | 361.90 | 379.00 | 19,734 |
| 19 Jun 24 |
370.00000 +2.00 |
379.00 | 358.00 | 359.00 | 12,499 |
| 18 Jun 24 |
368.00000 +8.00 |
374.60 | 361.40 | 368.00 | 28,979 |
| 17 Jun 24 |
360.00000 -4.00 |
378.50 | 357.00 | 364.00 | 27,902 |
| 14 Jun 24 |
364.00000 +2.00 |
368.50 | 357.00 | 360.00 | 784,359 |
| 13 Jun 24 |
362.00000 +0.00 |
369.84 | 360.13 | 362.00 | 12,605 |
| 12 Jun 24 |
362.00000 +2.00 |
380.00 | 360.10 | 380.00 | 5,226 |
| 11 Jun 24 |
360.00000 +2.00 |
371.44 | 357.00 | 357.00 | 1,770 |
| 10 Jun 24 |
358.00000 +1.00 |
358.80 | 358.00 | 358.00 | 729 |
| 07 Jun 24 |
357.00000 -2.00 |
374.00 | 357.00 | 374.00 | 9,460 |
| 06 Jun 24 |
359.00000 +4.00 |
370.90 | 359.00 | 370.00 | 10,604 |
| 05 Jun 24 |
355.00000 -19.00 |
373.40 | 355.00 | 372.00 | 20,619 |
| 04 Jun 24 |
374.00000 -6.00 |
381.30 | 373.00 | 375.00 | 39,479 |
| 03 Jun 24 |
380.00000 +10.00 |
383.50 | 375.00 | 382.00 | 9,578 |
| 31 May 24 |
370.00000 +7.00 |
389.00 | 370.00 | 379.00 | 60,586 |
| 30 May 24 |
363.00000 -1.00 |
375.00 | 349.04 | 365.00 | 25,908 |
| 29 May 24 |
364.00000 +8.00 |
365.00 | 358.16 | 360.00 | 179,570 |
| 28 May 24 |
356.00000 +6.00 |
356.00 | 343.60 | 355.00 | 1,466 |
| 24 May 24 |
350.00000 +10.00 |
353.15 | 335.00 | 335.00 | 22,639 |
| 23 May 24 |
340.00000 -17.00 |
357.40 | 338.00 | 347.00 | 546,360 |
| 22 May 24 |
357.00000 +19.00 |
357.00 | 340.00 | 343.00 | 10,334 |
| 21 May 24 |
338.00000 +10.00 |
343.00 | 332.80 | 335.00 | 220,345 |
| 20 May 24 |
328.00000 +1.00 |
332.00 | 317.10 | 327.00 | 23,927 |
| 17 May 24 |
327.00000 +9.00 |
327.00 | 316.65 | 318.00 | 414,064 |
| 16 May 24 |
318.00000 +3.00 |
318.00 | 308.55 | 312.00 | 63,927 |
| 15 May 24 |
315.00000 +10.00 |
315.00 | 302.40 | 309.00 | 224,905 |
| 14 May 24 |
305.00000 +1.50 |
305.00 | 300.00 | 305.00 | 333,712 |
| 13 May 24 |
303.50000 -3.50 |
309.85 | 296.00 | 307.00 | 2,749 |
| 10 May 24 |
307.00000 +3.00 |
307.00 | 299.80 | 307.00 | 2,745 |
| 09 May 24 |
304.00000 +0.00 |
304.00 | 300.00 | 302.00 | 6,840 |
| 08 May 24 |
304.00000 +2.00 |
309.00 | 294.00 | 300.00 | 9,320 |
| 07 May 24 |
302.00000 +2.00 |
307.00 | 293.80 | 307.00 | 150,904 |
| 03 May 24 |
300.00000 +2.00 |
309.00 | 296.00 | 305.00 | 334,310 |
| 02 May 24 |
298.00000 +6.00 |
300.00 | 296.00 | 296.00 | 39,805 |
| 01 May 24 |
292.00000 -8.00 |
308.00 | 292.00 | 297.00 | 2,160 |
| 30 Apr 24 |
300.00000 -3.00 |
307.00 | 300.00 | 305.00 | 1,591 |
| 29 Apr 24 |
303.00000 -1.00 |
308.15 | 292.00 | 307.00 | 2,261 |
| 26 Apr 24 |
304.00000 +12.00 |
309.00 | 296.40 | 309.00 | 7,086 |
| 25 Apr 24 |
292.00000 -10.00 |
301.00 | 292.00 | 301.00 | 13,086 |
| 24 Apr 24 |
302.00000 -2.00 |
302.00 | 302.00 | 302.00 | 412 |
| 23 Apr 24 |
304.00000 -2.00 |
304.00 | 301.00 | 304.00 | 36,763 |
| 22 Apr 24 |
306.00000 -4.00 |
306.00 | 305.00 | 306.00 | 5,588 |
| 19 Apr 24 |
310.00000 +4.00 |
310.00 | 303.00 | 303.00 | 5,380 |
| 18 Apr 24 |
306.00000 +2.00 |
310.00 | 299.55 | 310.00 | 632,678 |
| 17 Apr 24 |
304.00000 -5.00 |
305.00 | 301.00 | 304.00 | 9,902 |
| 16 Apr 24 |
309.00000 +4.00 |
309.00 | 303.00 | 305.00 | 313,631 |
| 15 Apr 24 |
305.00000 -10.00 |
310.00 | 301.00 | 304.00 | 20,559 |
| 12 Apr 24 |
315.00000 +6.00 |
315.00 | 302.05 | 307.00 | 12,839 |
| 11 Apr 24 |
309.00000 -3.00 |
310.00 | 300.00 | 309.00 | 38,524 |
| 10 Apr 24 |
312.00000 +7.00 |
312.00 | 309.70 | 312.00 | 160,420 |
| 09 Apr 24 |
305.00000 -2.00 |
307.00 | 305.00 | 305.00 | 15,460 |
| 08 Apr 24 |
307.00000 +2.00 |
316.00 | 306.00 | 306.00 | 12,857 |
| 05 Apr 24 |
305.00000 -1.00 |
316.00 | 305.00 | 307.00 | 52,878 |
| 04 Apr 24 |
306.00000 -1.00 |
314.00 | 306.00 | 312.00 | 2,455 |
| 03 Apr 24 |
307.00000 +0.00 |
312.00 | 305.00 | 309.00 | 60,733 |
| 02 Apr 24 |
307.00000 -1.00 |
308.00 | 306.00 | 307.00 | 172,769 |
| 28 Mar 24 |
308.00000 +0.00 |
315.00 | 305.00 | 314.00 | 64,130 |
| 27 Mar 24 |
308.00000 +0.00 |
315.00 | 308.00 | 309.00 | 23,156 |
| 26 Mar 24 |
308.00000 +8.00 |
310.00 | 306.00 | 306.00 | 290,570 |
| 25 Mar 24 |
300.00000 +10.00 |
307.00 | 290.00 | 290.00 | 139,830 |
| 22 Mar 24 |
290.00000 -10.00 |
310.00 | 290.00 | 310.00 | 70,224 |
| 21 Mar 24 |
300.00000 -59.00 |
345.00 | 300.00 | 345.00 | 205,757 |
| 20 Mar 24 |
359.00000 +28.00 |
365.00 | 327.00 | 327.00 | 152,754 |
| 19 Mar 24 |
331.00000 -4.00 |
331.00 | 330.00 | 330.00 | 107,265 |
| 18 Mar 24 |
335.00000 +0.00 |
339.00 | 335.00 | 336.00 | 5,112 |
| 15 Mar 24 |
335.00000 +1.00 |
335.95 | 329.47 | 330.00 | 12,443 |
| 14 Mar 24 |
334.00000 +13.00 |
338.00 | 333.00 | 334.00 | 70,108 |
| 13 Mar 24 |
321.00000 -9.00 |
335.00 | 321.00 | 335.00 | 44,549 |
| 12 Mar 24 |
330.00000 -2.00 |
331.00 | 329.00 | 331.00 | 23,040 |
| 11 Mar 24 |
332.00000 -3.00 |
340.00 | 332.00 | 335.00 | 52,433 |
| 08 Mar 24 |
335.00000 -1.00 |
343.60 | 335.00 | 335.00 | 3,871 |
| 07 Mar 24 |
336.00000 -9.00 |
343.00 | 326.00 | 336.00 | 22,313 |
| 06 Mar 24 |
345.00000 +5.00 |
345.00 | 340.00 | 340.00 | 63,621 |
| 05 Mar 24 |
340.00000 +20.00 |
340.00 | 311.80 | 327.00 | 32,490 |
| 04 Mar 24 |
320.00000 -3.00 |
328.00 | 320.00 | 328.00 | 3,868 |
| 01 Mar 24 |
323.00000 +2.00 |
326.70 | 321.00 | 321.00 | 1,151 |
| 29 Feb 24 |
321.00000 +6.00 |
327.00 | 320.00 | 320.00 | 14,262 |
| 28 Feb 24 |
315.00000 -2.00 |
319.00 | 309.00 | 319.00 | 4,681 |
| 27 Feb 24 |
317.00000 +7.00 |
320.00 | 311.00 | 311.00 | 5,535 |
| 26 Feb 24 |
310.00000 +5.00 |
314.00 | 305.00 | 305.00 | 8,209 |
| 23 Feb 24 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 661 |
| 22 Feb 24 |
305.00000 +0.00 |
309.25 | 305.00 | 305.00 | 104,164 |
| 21 Feb 24 |
305.00000 +9.00 |
310.00 | 296.00 | 296.00 | 66,973 |
| 20 Feb 24 |
296.00000 -1.50 |
300.00 | 296.00 | 296.00 | 1,521 |
| 19 Feb 24 |
297.50000 +1.50 |
297.50 | 296.00 | 296.00 | 1,000 |
| 16 Feb 24 |
296.00000 +0.00 |
296.00 | 288.88 | 295.00 | 5,354 |
| 15 Feb 24 |
296.00000 +1.00 |
296.00 | 296.00 | 296.00 | 19 |
| 14 Feb 24 |
295.00000 -1.00 |
295.00 | 291.75 | 295.00 | 11,567 |
| 13 Feb 24 |
296.00000 +0.00 |
296.00 | 285.48 | 295.00 | 635 |
| 12 Feb 24 |
296.00000 +0.00 |
296.00 | 285.48 | 295.00 | 915 |
| 09 Feb 24 |
296.00000 +6.00 |
296.00 | 290.00 | 295.00 | 1,141 |
| 08 Feb 24 |
290.00000 -2.00 |
290.00 | 285.00 | 290.00 | 21,315 |
| 07 Feb 24 |
292.00000 +2.00 |
304.00 | 288.00 | 290.00 | 9,560 |
| 06 Feb 24 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,783 |
| 05 Feb 24 |
290.00000 -3.00 |
306.20 | 290.00 | 298.00 | 8,869 |
| 02 Feb 24 |
293.00000 -10.50 |
306.20 | 293.00 | 298.00 | 7,247 |
| 01 Feb 24 |
303.50000 +0.50 |
303.50 | 300.00 | 300.00 | 955 |
| 31 Jan 24 |
303.00000 -2.00 |
303.00 | 300.00 | 301.00 | 8,837 |
| 30 Jan 24 |
305.00000 +4.00 |
308.00 | 300.60 | 304.00 | 3,070 |
| 29 Jan 24 |
301.00000 +4.00 |
303.00 | 297.00 | 303.00 | 44,259 |
| 26 Jan 24 |
297.00000 -1.50 |
300.00 | 296.20 | 297.00 | 15,293 |
| 25 Jan 24 |
298.50000 +2.50 |
299.00 | 294.00 | 294.00 | 2,348 |
| 24 Jan 24 |
296.00000 -1.00 |
300.04 | 294.10 | 300.00 | 211,422 |
| 23 Jan 24 |
297.00000 -1.00 |
305.00 | 297.00 | 298.00 | 20,746 |
| 22 Jan 24 |
298.00000 -12.00 |
305.00 | 298.00 | 304.00 | 17,946 |
| 19 Jan 24 |
310.00000 +8.00 |
310.60 | 304.00 | 310.00 | 8,056 |
| 18 Jan 24 |
302.00000 -2.00 |
308.65 | 302.00 | 302.00 | 23,503 |
| 17 Jan 24 |
304.00000 +2.00 |
304.00 | 300.00 | 300.00 | 681 |
| 16 Jan 24 |
302.00000 -8.00 |
308.45 | 300.00 | 301.00 | 316,567 |
| 15 Jan 24 |
310.00000 +8.00 |
310.00 | 301.00 | 304.00 | 76,525 |
| 12 Jan 24 |
302.00000 -1.50 |
307.00 | 300.00 | 300.00 | 107,684 |
| 11 Jan 24 |
303.50000 +9.50 |
305.00 | 299.00 | 299.00 | 10,140 |
| 10 Jan 24 |
294.00000 -1.00 |
301.80 | 288.00 | 299.00 | 27,031 |
| 09 Jan 24 |
295.00000 -0.50 |
297.05 | 290.00 | 293.00 | 8,475 |
| 08 Jan 24 |
295.50000 +5.50 |
297.44 | 290.68 | 290.68 | 515 |
| 05 Jan 24 |
290.00000 -5.00 |
299.00 | 285.00 | 285.00 | 6,304 |
| 04 Jan 24 |
295.00000 +13.00 |
298.00 | 290.50 | 297.00 | 3,661 |
| 03 Jan 24 |
282.00000 -6.00 |
292.90 | 281.00 | 281.00 | 2,541 |
| 02 Jan 24 |
288.00000 +8.00 |
288.00 | 280.00 | 281.00 | 2,882 |
| 29 Dec 23 |
280.00000 +0.00 |
288.00 | 280.00 | 281.00 | 2,882 |
| 28 Dec 23 |
280.00000 -11.50 |
293.00 | 280.00 | 293.00 | 13,279 |
| 27 Dec 23 |
291.50000 +8.50 |
293.50 | 283.80 | 283.80 | 3,321 |
| 22 Dec 23 |
283.00000 -5.00 |
285.00 | 281.00 | 281.00 | 620 |
| 21 Dec 23 |
288.00000 +3.00 |
290.00 | 285.00 | 285.00 | 5,786 |
| 20 Dec 23 |
285.00000 +5.00 |
286.30 | 279.70 | 280.00 | 3,828 |
| 19 Dec 23 |
280.00000 -5.00 |
289.00 | 280.00 | 285.00 | 10,055 |
| 18 Dec 23 |
285.00000 +7.00 |
288.00 | 276.00 | 284.00 | 31,598 |
| 15 Dec 23 |
278.00000 +2.00 |
287.05 | 276.00 | 277.00 | 8,638 |
| 14 Dec 23 |
276.00000 -2.00 |
286.00 | 276.00 | 280.00 | 33,691 |
| 13 Dec 23 |
278.00000 +2.00 |
290.00 | 276.00 | 276.00 | 18,497 |
| 12 Dec 23 |
276.00000 +14.00 |
279.40 | 264.65 | 276.00 | 25,725 |
| 11 Dec 23 |
262.00000 -4.00 |
265.00 | 262.00 | 264.00 | 10,534 |
| 08 Dec 23 |
266.00000 -1.00 |
266.00 | 263.00 | 263.00 | 1,982 |
| 07 Dec 23 |
267.00000 -8.00 |
274.00 | 265.40 | 265.40 | 22 |
| 06 Dec 23 |
275.00000 +4.00 |
277.98 | 271.35 | 273.00 | 6,689 |
| 05 Dec 23 |
271.00000 +6.00 |
271.00 | 267.95 | 271.00 | 1,221 |
| 04 Dec 23 |
265.00000 -5.00 |
270.00 | 265.00 | 270.00 | 4,120 |
| 01 Dec 23 |
270.00000 +6.00 |
270.00 | 267.50 | 270.00 | 2,370 |
| 30 Nov 23 |
264.00000 +2.00 |
274.00 | 263.00 | 263.00 | 19,199 |
| 29 Nov 23 |
262.00000 +5.00 |
280.00 | 254.88 | 258.00 | 38,528 |
| 28 Nov 23 |
257.00000 +6.00 |
258.00 | 250.00 | 250.00 | 16,522 |
| 27 Nov 23 |
251.00000 +9.00 |
253.00 | 238.50 | 240.00 | 70,705 |
| 24 Nov 23 |
242.00000 -4.00 |
248.45 | 240.00 | 243.00 | 38,060 |
| 23 Nov 23 |
246.00000 +1.00 |
246.00 | 241.00 | 243.00 | 55,596 |
| 22 Nov 23 |
245.00000 +6.00 |
253.00 | 239.00 | 243.00 | 23,059 |
| 21 Nov 23 |
239.00000 +9.00 |
241.70 | 231.00 | 239.00 | 138,705 |
| 20 Nov 23 |
230.00000 +0.00 |
235.00 | 226.00 | 231.00 | 41,377 |
| 17 Nov 23 |
230.00000 +0.00 |
234.00 | 230.00 | 234.00 | 12,960 |
| 16 Nov 23 |
230.00000 +0.00 |
236.00 | 230.00 | 231.00 | 122,886 |
| 15 Nov 23 |
230.00000 -6.00 |
235.00 | 230.00 | 230.00 | 20,258 |
| 14 Nov 23 |
236.00000 +1.00 |
240.00 | 235.50 | 236.00 | 49,679 |
| 13 Nov 23 |
235.00000 -1.00 |
235.00 | 232.94 | 235.00 | 291 |
| 10 Nov 23 |
236.00000 +0.50 |
236.00 | 234.00 | 236.00 | 49,195 |
| 09 Nov 23 |
235.50000 -0.50 |
235.50 | 235.50 | 235.50 | 0 |
| 08 Nov 23 |
236.00000 +0.50 |
239.00 | 234.00 | 239.00 | 1,529 |
| 07 Nov 23 |
235.50000 -0.50 |
238.65 | 234.00 | 234.00 | 10,406 |
| 06 Nov 23 |
236.00000 -3.00 |
239.65 | 231.00 | 233.00 | 8,729 |
| 03 Nov 23 |
239.00000 +7.00 |
240.00 | 231.00 | 231.00 | 47,697 |
| 02 Nov 23 |
232.00000 -8.00 |
237.00 | 224.50 | 237.00 | 79,289 |
| 01 Nov 23 |
240.00000 +8.50 |
240.00 | 230.00 | 240.00 | 88,411 |
| 31 Oct 23 |
231.50000 -8.00 |
235.50 | 231.50 | 234.00 | 18,028 |
| 30 Oct 23 |
239.50000 -3.00 |
245.00 | 234.60 | 236.00 | 4,094 |
| 27 Oct 23 |
242.50000 -7.00 |
248.88 | 234.00 | 245.00 | 9,442 |
| 26 Oct 23 |
249.50000 -0.50 |
251.00 | 245.90 | 251.00 | 10,436 |
| 25 Oct 23 |
250.00000 -11.00 |
262.00 | 249.00 | 256.00 | 5,677 |
| 24 Oct 23 |
261.00000 +9.00 |
269.00 | 253.00 | 253.00 | 3,542 |
| 23 Oct 23 |
252.00000 -13.00 |
260.50 | 252.00 | 253.00 | 8,214 |
| 20 Oct 23 |
265.00000 -2.00 |
265.00 | 254.69 | 265.00 | 893 |
| 19 Oct 23 |
267.00000 +0.00 |
267.00 | 254.92 | 254.92 | 415 |
| 18 Oct 23 |
267.00000 +0.00 |
267.00 | 257.16 | 267.00 | 4,395 |
| 17 Oct 23 |
267.00000 +7.00 |
269.00 | 262.50 | 265.00 | 4,340 |
| 16 Oct 23 |
260.00000 -5.00 |
260.00 | 255.12 | 258.00 | 1,468 |
| 13 Oct 23 |
265.00000 +0.00 |
265.00 | 265.00 | 265.00 | 85,003 |
| 12 Oct 23 |
265.00000 -2.00 |
265.08 | 262.43 | 265.00 | 11,406 |
| 11 Oct 23 |
267.00000 +9.00 |
267.00 | 251.56 | 262.00 | 31,014 |
| 10 Oct 23 |
258.00000 +0.50 |
260.50 | 257.86 | 258.00 | 1,029 |
| 09 Oct 23 |
257.50000 +0.50 |
268.00 | 250.00 | 260.00 | 2,464,177 |
| 06 Oct 23 |
257.00000 -14.00 |
280.00 | 253.00 | 280.00 | 36,154 |
| 05 Oct 23 |
271.00000 -4.00 |
280.00 | 271.00 | 276.00 | 20,307 |
| 04 Oct 23 |
275.00000 -5.00 |
280.50 | 275.00 | 276.00 | 3,431 |
| 03 Oct 23 |
280.00000 +0.00 |
280.00 | 272.68 | 280.00 | 574 |
| 02 Oct 23 |
280.00000 -2.50 |
280.00 | 272.00 | 275.00 | 88,880 |
| 29 Sep 23 |
282.50000 +2.50 |
286.00 | 278.00 | 279.00 | 237,154 |
| 28 Sep 23 |
280.00000 -4.00 |
280.00 | 277.93 | 280.00 | 7,319 |
| 27 Sep 23 |
284.00000 -4.00 |
289.00 | 282.35 | 289.00 | 1,598 |
| 26 Sep 23 |
288.00000 +6.00 |
289.00 | 279.00 | 282.00 | 5,755 |
| 25 Sep 23 |
282.00000 +7.00 |
282.00 | 277.00 | 279.00 | 7,052 |
| 22 Sep 23 |
275.00000 +5.00 |
280.00 | 270.00 | 274.00 | 141,741 |
| 21 Sep 23 |
270.00000 +0.00 |
274.00 | 259.75 | 265.00 | 33,294 |
| 20 Sep 23 |
270.00000 +0.00 |
271.00 | 262.00 | 265.00 | 26,851 |
| 19 Sep 23 |
270.00000 -7.00 |
275.50 | 268.00 | 272.00 | 9,733 |
| 18 Sep 23 |
277.00000 +0.00 |
279.00 | 270.00 | 274.00 | 966,136 |
| 15 Sep 23 |
277.00000 -3.00 |
283.58 | 270.00 | 280.00 | 30,214 |
| 14 Sep 23 |
280.00000 -5.00 |
286.00 | 279.93 | 280.00 | 6,413 |
| 13 Sep 23 |
285.00000 +5.00 |
286.00 | 280.25 | 285.00 | 1,631 |
| 12 Sep 23 |
280.00000 +0.00 |
286.00 | 280.00 | 281.00 | 1,995 |
| 11 Sep 23 |
280.00000 -7.00 |
290.15 | 280.00 | 283.00 | 26,591 |
| 08 Sep 23 |
287.00000 +6.00 |
290.00 | 281.00 | 289.00 | 44,144 |
| 07 Sep 23 |
281.00000 -6.00 |
289.00 | 281.00 | 283.00 | 2,638 |
| 06 Sep 23 |
287.00000 -5.00 |
290.00 | 283.00 | 290.00 | 207,432 |
| 05 Sep 23 |
292.00000 -1.00 |
292.00 | 286.10 | 286.10 | 22,826 |
| 04 Sep 23 |
293.00000 -1.00 |
297.00 | 285.00 | 297.00 | 39,278 |
| 01 Sep 23 |
294.00000 +2.00 |
296.03 | 285.00 | 290.00 | 36,905 |
| 31 Aug 23 |
292.00000 +2.00 |
299.99 | 292.00 | 292.00 | 5,327 |
| 30 Aug 23 |
290.00000 -5.00 |
290.00 | 290.00 | 290.00 | 316 |
| 29 Aug 23 |
295.00000 +0.00 |
306.00 | 292.00 | 293.00 | 4,527 |
| 25 Aug 23 |
295.00000 +0.00 |
305.00 | 295.00 | 295.00 | 132,788 |
| 24 Aug 23 |
295.00000 +0.00 |
299.99 | 295.00 | 295.00 | 27,466 |
| 23 Aug 23 |
295.00000 -5.00 |
301.00 | 294.93 | 295.00 | 8,635 |
| 22 Aug 23 |
300.00000 +1.00 |
306.00 | 295.00 | 306.00 | 924,215 |
| 21 Aug 23 |
299.00000 -3.00 |
303.44 | 296.00 | 296.00 | 2,525 |
| 18 Aug 23 |
302.00000 +7.00 |
304.00 | 297.35 | 300.00 | 84,101 |
| 17 Aug 23 |
295.00000 +0.00 |
300.00 | 295.00 | 295.00 | 3,440 |
| 16 Aug 23 |
295.00000 -3.00 |
299.50 | 294.93 | 295.00 | 908 |
| 15 Aug 23 |
298.00000 -1.00 |
303.00 | 295.00 | 296.00 | 64,253 |
| 14 Aug 23 |
299.00000 +3.00 |
302.40 | 295.00 | 300.00 | 5,850 |
| 11 Aug 23 |
296.00000 +2.00 |
296.00 | 290.00 | 290.00 | 59,510 |
| 10 Aug 23 |
294.00000 +4.00 |
294.00 | 279.00 | 290.00 | 752,327 |
| 09 Aug 23 |
290.00000 +0.00 |
294.30 | 287.44 | 290.00 | 41,945 |
| 08 Aug 23 |
290.00000 +0.00 |
290.00 | 287.97 | 290.00 | 22,042 |
| 07 Aug 23 |
290.00000 +3.00 |
290.25 | 288.72 | 289.00 | 21,302 |
| 04 Aug 23 |
287.00000 -1.00 |
289.00 | 283.36 | 285.00 | 14,886 |
| 03 Aug 23 |
288.00000 +3.00 |
288.00 | 282.00 | 282.00 | 36,820 |
| 02 Aug 23 |
285.00000 -1.00 |
290.00 | 284.00 | 284.00 | 48,526 |
| 01 Aug 23 |
286.00000 +0.00 |
290.00 | 279.00 | 290.00 | 15,136 |
| 31 Jul 23 |
286.00000 -1.00 |
288.00 | 280.00 | 281.00 | 587,771 |
| 28 Jul 23 |
287.00000 +12.00 |
287.00 | 272.00 | 272.00 | 38,824 |
| 27 Jul 23 |
275.00000 -9.00 |
286.20 | 271.00 | 276.00 | 2,041,433 |
| 26 Jul 23 |
284.00000 +1.00 |
287.00 | 274.18 | 284.00 | 3,067,756 |
| 25 Jul 23 |
283.00000 +9.00 |
283.00 | 274.00 | 275.00 | 2,441,879 |
| 24 Jul 23 |
274.00000 -1.00 |
279.00 | 271.04 | 278.00 | 7,926 |
| 21 Jul 23 |
275.00000 +0.00 |
280.00 | 271.00 | 276.00 | 39,237 |
| 20 Jul 23 |
275.00000 -5.00 |
279.00 | 272.84 | 275.00 | 404,811 |
| 19 Jul 23 |
280.00000 +5.00 |
280.00 | 272.00 | 277.00 | 11,253 |
| 18 Jul 23 |
275.00000 +7.00 |
278.00 | 274.00 | 274.00 | 181,461 |
| 17 Jul 23 |
268.00000 -5.00 |
288.00 | 268.00 | 274.00 | 422,563 |
| 14 Jul 23 |
273.00000 -3.00 |
288.00 | 273.00 | 281.00 | 331,905 |
| 13 Jul 23 |
276.00000 -64.00 |
330.00 | 269.00 | 326.00 | 429,940 |
| 12 Jul 23 |
340.00000 -19.00 |
358.05 | 339.92 | 340.00 | 272,239 |
| 11 Jul 23 |
359.00000 +10.00 |
359.00 | 343.55 | 359.00 | 671 |
| 10 Jul 23 |
349.00000 +1.00 |
349.00 | 344.00 | 349.00 | 4,003 |
| 07 Jul 23 |
348.00000 -2.00 |
359.00 | 340.00 | 349.00 | 32,179 |
| 06 Jul 23 |
350.00000 -7.00 |
358.05 | 340.00 | 348.00 | 6,198 |
| 05 Jul 23 |
357.00000 +7.00 |
357.00 | 350.00 | 357.00 | 1,934 |
| 04 Jul 23 |
350.00000 +15.00 |
350.00 | 340.00 | 350.00 | 68,072 |
| 03 Jul 23 |
335.00000 -5.00 |
340.00 | 335.00 | 335.00 | 36,710 |
| 30 Jun 23 |
340.00000 -8.00 |
351.50 | 340.00 | 348.00 | 8,037 |
| 29 Jun 23 |
348.00000 -9.00 |
354.00 | 346.00 | 346.00 | 8,807 |
| 28 Jun 23 |
357.00000 +7.00 |
357.00 | 341.14 | 357.00 | 8,080 |
| 27 Jun 23 |
350.00000 +0.00 |
359.00 | 346.00 | 357.00 | 16,568 |
| 26 Jun 23 |
350.00000 +0.00 |
358.55 | 346.00 | 350.00 | 17,125 |
| 23 Jun 23 |
350.00000 -10.00 |
357.00 | 349.92 | 350.00 | 353 |
| 22 Jun 23 |
360.00000 +1.00 |
360.00 | 350.00 | 350.00 | 15,230 |
| 21 Jun 23 |
359.00000 +9.50 |
359.00 | 339.00 | 339.00 | 131,204 |
| 20 Jun 23 |
349.50000 -10.50 |
355.59 | 349.50 | 355.59 | 535 |
| 19 Jun 23 |
360.00000 +13.00 |
360.00 | 346.98 | 360.00 | 1,018 |
| 16 Jun 23 |
347.00000 -3.00 |
356.00 | 347.00 | 350.00 | 168,290 |
| 15 Jun 23 |
350.00000 +10.00 |
350.00 | 338.20 | 340.00 | 27,050 |
| 14 Jun 23 |
340.00000 -5.00 |
340.00 | 340.00 | 340.00 | 4,999 |
| 13 Jun 23 |
345.00000 +5.00 |
346.00 | 344.04 | 344.04 | 25,150 |
| 12 Jun 23 |
340.00000 -10.00 |
349.00 | 340.00 | 340.00 | 4,764 |
| 09 Jun 23 |
350.00000 +10.00 |
350.00 | 334.96 | 349.00 | 4,149 |
| 08 Jun 23 |
340.00000 +0.00 |
340.00 | 331.00 | 331.00 | 4 |
| 07 Jun 23 |
340.00000 +0.00 |
348.64 | 337.84 | 337.84 | 1,110 |
| 06 Jun 23 |
340.00000 +1.00 |
340.00 | 339.00 | 339.00 | 142,622 |
| 05 Jun 23 |
339.00000 +1.00 |
342.80 | 339.00 | 339.00 | 324 |
| 02 Jun 23 |
338.00000 -2.00 |
349.00 | 338.00 | 346.00 | 339,658 |
| 01 Jun 23 |
340.00000 -3.00 |
350.00 | 337.00 | 339.00 | 18,759 |
| 31 May 23 |
343.00000 +13.00 |
343.00 | 320.00 | 330.00 | 13,862 |
| 30 May 23 |
330.00000 +20.00 |
330.00 | 328.00 | 329.00 | 10,426 |
| 26 May 23 |
310.00000 +0.00 |
330.00 | 310.00 | 325.00 | 3,285 |
| 25 May 23 |
310.00000 -11.00 |
323.00 | 310.00 | 317.00 | 321,090 |
| 24 May 23 |
321.00000 -21.00 |
341.00 | 317.00 | 335.00 | 361,445 |
| 23 May 23 |
342.00000 -2.00 |
342.00 | 335.00 | 335.00 | 4,058 |
| 22 May 23 |
344.00000 +1.00 |
344.00 | 338.45 | 343.00 | 313,660 |
| 19 May 23 |
343.00000 +1.00 |
348.00 | 342.00 | 342.00 | 2,144 |
| 18 May 23 |
342.00000 -3.00 |
350.00 | 342.00 | 350.00 | 204,867 |
| 17 May 23 |
345.00000 -20.00 |
354.00 | 345.00 | 351.00 | 31,259 |
| 16 May 23 |
365.00000 +2.00 |
365.00 | 365.00 | 365.00 | 79 |
| 15 May 23 |
363.00000 +0.00 |
363.00 | 359.00 | 359.00 | 77,867 |
| 12 May 23 |
363.00000 -2.00 |
363.00 | 358.06 | 363.00 | 1,508 |
| 11 May 23 |
365.00000 +3.00 |
365.00 | 360.00 | 360.00 | 2,686 |
| 10 May 23 |
362.00000 -3.00 |
362.00 | 355.00 | 360.00 | 24,412 |
| 09 May 23 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 1,051 |
| 05 May 23 |
365.00000 +2.00 |
365.00 | 355.00 | 356.00 | 4,625 |
| 04 May 23 |
363.00000 +3.00 |
365.00 | 358.06 | 360.00 | 7,596 |
| 03 May 23 |
360.00000 +0.00 |
360.00 | 351.00 | 359.00 | 68,075 |
| 02 May 23 |
360.00000 +19.00 |
360.00 | 340.00 | 349.00 | 483,945 |
| 28 Apr 23 |
341.00000 +1.00 |
345.50 | 341.00 | 341.00 | 60,686 |
| 27 Apr 23 |
340.00000 -6.00 |
350.00 | 340.00 | 350.00 | 17,209 |
| 26 Apr 23 |
346.00000 +0.00 |
350.00 | 346.00 | 346.00 | 17,759 |
| 25 Apr 23 |
346.00000 -5.00 |
358.05 | 346.00 | 358.00 | 109,317 |
| 24 Apr 23 |
351.00000 -3.00 |
359.01 | 351.00 | 359.00 | 403,266 |
| 21 Apr 23 |
354.00000 -3.00 |
357.00 | 351.00 | 357.00 | 7,117 |
| 20 Apr 23 |
357.00000 +7.00 |
358.00 | 351.00 | 351.00 | 235,863 |
| 19 Apr 23 |
350.00000 -1.00 |
353.50 | 350.00 | 350.00 | 259,166 |
| 18 Apr 23 |
351.00000 -5.00 |
360.00 | 350.00 | 360.00 | 106,384 |
| 17 Apr 23 |
356.00000 +0.00 |
359.80 | 356.00 | 358.00 | 69,961 |
| 14 Apr 23 |
356.00000 +1.00 |
358.00 | 352.00 | 355.50 | 162,937 |
| 13 Apr 23 |
355.00000 -1.00 |
368.00 | 355.00 | 355.00 | 334,653 |
| 12 Apr 23 |
356.00000 -9.00 |
368.00 | 356.00 | 356.00 | 529,616 |
| 11 Apr 23 |
365.00000 -3.00 |
380.00 | 357.00 | 365.00 | 21,777 |
| 06 Apr 23 |
368.00000 -2.00 |
368.00 | 368.00 | 368.00 | 118,087 |
| 05 Apr 23 |
370.00000 +2.00 |
371.00 | 362.00 | 369.00 | 18,795 |
| 04 Apr 23 |
368.00000 -2.00 |
370.00 | 358.00 | 368.00 | 59,622 |
| 03 Apr 23 |
370.00000 -5.00 |
380.00 | 356.00 | 380.00 | 1,502 |
| 31 Mar 23 |
375.00000 +3.50 |
375.00 | 356.25 | 374.00 | 20,323 |
| 30 Mar 23 |
371.50000 +4.50 |
378.00 | 359.42 | 374.00 | 1,640 |
| 29 Mar 23 |
367.00000 -3.00 |
380.00 | 360.00 | 380.00 | 6,084 |
| 28 Mar 23 |
370.00000 -5.00 |
379.00 | 359.20 | 379.00 | 154,313 |
| 27 Mar 23 |
375.00000 +0.00 |
380.00 | 367.50 | 379.00 | 70,117 |
| 24 Mar 23 |
375.00000 +4.00 |
378.00 | 366.42 | 378.00 | 372,869 |
| 23 Mar 23 |
371.00000 +8.00 |
380.00 | 360.00 | 380.00 | 325,028 |
| 22 Mar 23 |
363.00000 -6.00 |
374.00 | 356.78 | 374.00 | 9,648 |
| 21 Mar 23 |
369.00000 +8.00 |
370.00 | 353.00 | 369.00 | 9,953 |
| 20 Mar 23 |
361.00000 -10.00 |
370.00 | 350.00 | 363.00 | 16,276 |
| 17 Mar 23 |
371.00000 +1.00 |
374.00 | 367.00 | 370.00 | 25,258 |
| 16 Mar 23 |
370.00000 +0.00 |
370.00 | 363.00 | 370.00 | 23,685 |
| 15 Mar 23 |
370.00000 +0.00 |
372.00 | 362.00 | 372.00 | 16,321 |
| 14 Mar 23 |
370.00000 +4.00 |
370.00 | 365.50 | 369.00 | 21,966 |
| 13 Mar 23 |
366.00000 -5.00 |
378.00 | 343.60 | 371.00 | 70,224 |
| 10 Mar 23 |
371.00000 -14.00 |
380.00 | 371.00 | 380.00 | 6,461 |
| 09 Mar 23 |
385.00000 +0.00 |
385.00 | 381.00 | 381.00 | 4,956 |
| 08 Mar 23 |
385.00000 +3.50 |
385.00 | 372.06 | 385.00 | 22,916 |
| 07 Mar 23 |
381.50000 -6.50 |
388.00 | 373.14 | 388.00 | 13,598 |
| 06 Mar 23 |
388.00000 +13.00 |
388.00 | 371.00 | 371.00 | 60,751 |
| 03 Mar 23 |
375.00000 -6.00 |
381.00 | 375.00 | 375.00 | 107,510 |
| 02 Mar 23 |
381.00000 +2.00 |
381.00 | 378.00 | 378.00 | 2,720 |
| 01 Mar 23 |
379.00000 +0.00 |
387.00 | 376.00 | 376.00 | 17,846 |
| 28 Feb 23 |
379.00000 +3.00 |
387.40 | 376.00 | 376.00 | 3,654 |
| 27 Feb 23 |
376.00000 -14.00 |
390.00 | 375.00 | 390.00 | 20,311 |
| 24 Feb 23 |
390.00000 +10.00 |
390.00 | 373.00 | 373.00 | 53,710 |
| 23 Feb 23 |
380.00000 +3.50 |
390.00 | 370.00 | 390.00 | 15,207 |
| 22 Feb 23 |
376.50000 -3.50 |
380.99 | 376.07 | 380.00 | 3,027 |
| 21 Feb 23 |
380.00000 +0.50 |
386.00 | 369.00 | 386.00 | 28,211 |
| 20 Feb 23 |
379.50000 -10.50 |
380.00 | 370.00 | 380.00 | 30,655 |
| 17 Feb 23 |
390.00000 +6.00 |
390.00 | 375.00 | 375.00 | 14,474 |
| 16 Feb 23 |
384.00000 +14.00 |
384.00 | 370.00 | 384.00 | 9,315 |
| 15 Feb 23 |
370.00000 -7.50 |
380.00 | 366.40 | 370.00 | 128,500 |
| 14 Feb 23 |
377.50000 -6.00 |
379.00 | 361.00 | 371.00 | 78,691 |
| 13 Feb 23 |
383.50000 +3.50 |
390.00 | 379.75 | 383.00 | 199,208 |
| 10 Feb 23 |
380.00000 -12.00 |
390.00 | 376.00 | 380.00 | 213,925 |
| 09 Feb 23 |
392.00000 +4.00 |
396.00 | 371.00 | 383.00 | 6,564 |
| 08 Feb 23 |
388.00000 +4.50 |
392.00 | 380.00 | 391.00 | 20,716 |
| 07 Feb 23 |
383.50000 +3.50 |
398.00 | 371.00 | 380.00 | 24,187 |
| 06 Feb 23 |
380.00000 +9.00 |
380.00 | 372.00 | 380.00 | 3,237 |
| 03 Feb 23 |
371.00000 +1.00 |
379.00 | 360.00 | 369.00 | 21,140 |
| 02 Feb 23 |
370.00000 +23.00 |
375.00 | 348.00 | 370.00 | 10,368 |
| 01 Feb 23 |
347.00000 -1.00 |
370.00 | 347.00 | 362.00 | 3,375 |
| 31 Jan 23 |
348.00000 -12.00 |
362.00 | 348.00 | 359.00 | 110,542 |
| 30 Jan 23 |
360.00000 +1.00 |
360.00 | 357.04 | 360.00 | 1,415 |
| 27 Jan 23 |
359.00000 +2.00 |
360.00 | 341.00 | 357.00 | 1,123 |
| 26 Jan 23 |
357.00000 +19.00 |
357.00 | 340.00 | 341.00 | 294,939 |
| 25 Jan 23 |
338.00000 -1.00 |
340.00 | 334.00 | 340.00 | 19,511 |
| 24 Jan 23 |
339.00000 +16.00 |
341.00 | 321.12 | 327.00 | 386,546 |
| 23 Jan 23 |
323.00000 -7.00 |
332.00 | 311.00 | 332.00 | 18,900 |
| 20 Jan 23 |
330.00000 +8.00 |
330.00 | 325.00 | 325.00 | 20,318 |
| 19 Jan 23 |
322.00000 -1.00 |
325.00 | 322.00 | 324.00 | 22,669 |
| 18 Jan 23 |
323.00000 +2.00 |
328.00 | 319.90 | 321.00 | 108,720 |
| 17 Jan 23 |
321.00000 -9.00 |
339.00 | 321.00 | 331.00 | 63,272 |
| 16 Jan 23 |
330.00000 +8.00 |
337.00 | 325.24 | 334.00 | 59,909 |
| 13 Jan 23 |
322.00000 -9.00 |
344.16 | 322.00 | 335.00 | 494,196 |
| 12 Jan 23 |
331.00000 -9.00 |
344.00 | 331.00 | 342.00 | 21,732 |
| 11 Jan 23 |
340.00000 -2.00 |
348.00 | 340.00 | 348.00 | 33,649 |
| 10 Jan 23 |
342.00000 -5.00 |
355.00 | 342.00 | 355.00 | 28,434 |
| 09 Jan 23 |
347.00000 +0.00 |
349.00 | 343.60 | 347.00 | 52,123 |
| 06 Jan 23 |
347.00000 +2.00 |
350.00 | 346.90 | 350.00 | 32,543 |
| 05 Jan 23 |
345.00000 -5.00 |
350.00 | 344.00 | 350.00 | 40,588 |
| 04 Jan 23 |
350.00000 +5.00 |
350.70 | 348.00 | 350.00 | 44,134 |
| 03 Jan 23 |
345.00000 -5.00 |
350.07 | 345.00 | 350.00 | 11,457 |
| 30 Dec 22 |
350.00000 +3.00 |
364.00 | 344.60 | 349.00 | 29,777 |
| 29 Dec 22 |
347.00000 +1.00 |
348.00 | 343.00 | 348.00 | 50,760 |
| 28 Dec 22 |
346.00000 +4.00 |
350.00 | 346.00 | 349.00 | 16,843 |
| 23 Dec 22 |
342.00000 -8.00 |
350.00 | 342.00 | 350.00 | 8,903 |
| 22 Dec 22 |
350.00000 +3.00 |
350.00 | 343.70 | 350.00 | 91,693 |
| 21 Dec 22 |
347.00000 +1.00 |
350.00 | 343.00 | 350.00 | 7,959 |
| 20 Dec 22 |
346.00000 -2.00 |
350.00 | 343.00 | 346.00 | 19,655 |
| 19 Dec 22 |
348.00000 -2.00 |
350.00 | 348.00 | 350.00 | 17,000 |
| 16 Dec 22 |
350.00000 -5.00 |
355.00 | 350.00 | 355.00 | 50,595 |
| 15 Dec 22 |
355.00000 +0.00 |
362.00 | 351.00 | 362.00 | 39,005 |
| 14 Dec 22 |
355.00000 +6.00 |
356.00 | 350.00 | 350.00 | 208,220 |
| 13 Dec 22 |
349.00000 -8.00 |
357.00 | 349.00 | 357.00 | 41,638 |
| 12 Dec 22 |
357.00000 +1.50 |
357.00 | 350.00 | 350.00 | 15,699 |
| 09 Dec 22 |
355.50000 +5.50 |
369.00 | 350.00 | 350.00 | 16,351 |
| 08 Dec 22 |
350.00000 -1.00 |
355.50 | 350.00 | 350.00 | 3,956 |
| 07 Dec 22 |
351.00000 -19.00 |
370.00 | 351.00 | 370.00 | 47,795 |
| 06 Dec 22 |
370.00000 +0.00 |
370.00 | 364.00 | 370.00 | 52,244 |
| 05 Dec 22 |
370.00000 +3.00 |
370.00 | 370.00 | 370.00 | 3 |
| 02 Dec 22 |
367.00000 +6.50 |
369.00 | 367.00 | 369.00 | 1,977 |
| 01 Dec 22 |
360.50000 +0.00 |
367.00 | 355.07 | 367.00 | 80,173 |
| 30 Nov 22 |
360.50000 -4.00 |
370.00 | 360.25 | 365.00 | 61,097 |
| 29 Nov 22 |
364.50000 -1.50 |
365.80 | 362.86 | 362.86 | 204,669 |
| 28 Nov 22 |
366.00000 +0.50 |
369.00 | 360.00 | 360.00 | 1,910 |
| 25 Nov 22 |
365.50000 +3.50 |
365.50 | 361.00 | 361.00 | 83 |
| 24 Nov 22 |
362.00000 -2.00 |
363.00 | 360.00 | 360.00 | 22,644 |
| 23 Nov 22 |
364.00000 +1.00 |
364.00 | 351.00 | 362.00 | 20,720 |
| 22 Nov 22 |
363.00000 +3.00 |
363.00 | 356.40 | 363.00 | 40,637 |
| 21 Nov 22 |
360.00000 +3.00 |
364.00 | 353.70 | 360.00 | 140,763 |
| 18 Nov 22 |
357.00000 -7.50 |
369.00 | 357.00 | 364.00 | 69,784 |
| 17 Nov 22 |
364.50000 -1.50 |
369.00 | 363.00 | 369.00 | 6,397 |
| 16 Nov 22 |
366.00000 -3.00 |
369.00 | 360.00 | 369.00 | 1,697 |
| 15 Nov 22 |
369.00000 +9.00 |
369.00 | 352.70 | 369.00 | 420,210 |
| 14 Nov 22 |
360.00000 +0.00 |
363.75 | 360.00 | 360.00 | 94,699 |
| 11 Nov 22 |
360.00000 +8.00 |
364.00 | 351.72 | 363.00 | 5,590 |
| 10 Nov 22 |
352.00000 -17.00 |
363.00 | 351.72 | 363.00 | 340,424 |
| 09 Nov 22 |
369.00000 +14.00 |
369.00 | 345.00 | 357.00 | 14,583 |
| 14 Oct 22 |
355.00000 +2.00 |
363.00 | 350.00 | 350.00 | 12,174 |
| 13 Oct 22 |
353.00000 -4.00 |
361.00 | 353.00 | 353.00 | 11,135 |
| 12 Oct 22 |
357.00000 -4.00 |
364.00 | 357.00 | 364.00 | 11,747 |
| 11 Oct 22 |
361.00000 -10.00 |
371.00 | 361.00 | 371.00 | 10,575 |
| 10 Oct 22 |
371.00000 +8.00 |
374.06 | 360.00 | 367.00 | 5,508 |
| 07 Oct 22 |
363.00000 -2.00 |
367.00 | 363.00 | 365.00 | 4,567 |
| 06 Oct 22 |
365.00000 -8.00 |
392.00 | 363.00 | 392.00 | 16,617 |
| 05 Oct 22 |
373.00000 -9.00 |
394.84 | 373.00 | 383.00 | 9,716 |
| 04 Oct 22 |
382.00000 -18.00 |
405.00 | 382.00 | 405.00 | 131,328 |
| 03 Oct 22 |
400.00000 -2.00 |
402.00 | 386.00 | 401.00 | 266,176 |
| 30 Sep 22 |
402.00000 +10.00 |
409.00 | 389.00 | 390.00 | 5,022 |
| 29 Sep 22 |
392.00000 -10.00 |
408.00 | 392.00 | 400.00 | 13,098 |
| 28 Sep 22 |
402.00000 +10.00 |
402.00 | 392.00 | 400.00 | 6,760 |
| 27 Sep 22 |
392.00000 -5.00 |
407.00 | 392.00 | 407.00 | 545 |
| 26 Sep 22 |
397.00000 -8.00 |
417.00 | 392.25 | 417.00 | 2,402 |
| 23 Sep 22 |
405.00000 -4.00 |
405.00 | 397.00 | 397.00 | 13,107 |
| 22 Sep 22 |
409.00000 +14.00 |
415.00 | 395.00 | 396.00 | 302,416 |
| 21 Sep 22 |
395.00000 -17.00 |
420.00 | 395.00 | 396.00 | 16,449 |
| 20 Sep 22 |
412.00000 +16.00 |
420.00 | 412.00 | 420.00 | 465 |
| 16 Sep 22 |
396.00000 -14.00 |
420.00 | 396.00 | 409.00 | 24,681 |
| 15 Sep 22 |
410.00000 -9.00 |
413.00 | 410.00 | 411.00 | 11,173 |
| 14 Sep 22 |
419.00000 +23.00 |
419.00 | 410.00 | 410.00 | 630 |
| 13 Sep 22 |
396.00000 -13.00 |
420.00 | 396.00 | 401.00 | 2,858 |
| 12 Sep 22 |
409.00000 +7.00 |
420.00 | 394.36 | 406.00 | 12,977 |
| 09 Sep 22 |
402.00000 -8.00 |
410.86 | 402.00 | 402.00 | 1,837 |
| 08 Sep 22 |
410.00000 +10.00 |
419.00 | 400.00 | 419.00 | 19,485 |
| 07 Sep 22 |
400.00000 -20.00 |
414.49 | 400.00 | 408.00 | 15,750 |
| 06 Sep 22 |
420.00000 +10.00 |
420.00 | 400.00 | 420.00 | 1,342 |
| 05 Sep 22 |
410.00000 +2.00 |
412.85 | 390.00 | 400.00 | 14,252 |
| 02 Sep 22 |
408.00000 +0.50 |
408.00 | 395.52 | 405.00 | 31,352 |
| 01 Sep 22 |
407.50000 -2.50 |
415.00 | 407.50 | 415.00 | 144 |
| 31 Aug 22 |
410.00000 -5.00 |
413.94 | 407.50 | 409.00 | 19,596 |
| 30 Aug 22 |
415.00000 +7.50 |
420.00 | 407.00 | 419.00 | 1,240 |
| 26 Aug 22 |
407.50000 -4.50 |
419.00 | 407.50 | 419.00 | 3,179 |
| 25 Aug 22 |
412.00000 +2.50 |
420.00 | 405.20 | 419.00 | 37,007 |
| 24 Aug 22 |
409.50000 +4.50 |
410.00 | 406.00 | 410.00 | 14,334 |
| 23 Aug 22 |
405.00000 -5.00 |
412.00 | 404.00 | 411.00 | 57,775 |
| 22 Aug 22 |
410.00000 -6.50 |
424.00 | 400.00 | 415.00 | 17,976 |
| 19 Aug 22 |
416.50000 +4.00 |
426.00 | 407.00 | 426.00 | 12,620 |
| 18 Aug 22 |
412.50000 +4.50 |
425.00 | 410.00 | 410.00 | 367 |
| 17 Aug 22 |
408.00000 -20.00 |
424.00 | 408.00 | 424.00 | 11,063 |
| 16 Aug 22 |
428.00000 +7.00 |
430.00 | 423.42 | 429.00 | 118,480 |
| 15 Aug 22 |
421.00000 +1.00 |
424.04 | 421.00 | 421.00 | 9,008 |
| 12 Aug 22 |
420.00000 -10.00 |
431.13 | 420.00 | 425.00 | 8,562 |
| 11 Aug 22 |
430.00000 +12.00 |
430.00 | 420.00 | 426.00 | 3,699 |
| 10 Aug 22 |
418.00000 +1.00 |
430.00 | 417.00 | 418.00 | 10,450 |
| 09 Aug 22 |
417.00000 +6.00 |
418.00 | 415.00 | 416.00 | 116,187 |
| 08 Aug 22 |
411.00000 -1.00 |
419.00 | 407.50 | 419.00 | 919 |
| 05 Aug 22 |
412.00000 +0.00 |
417.95 | 399.50 | 415.00 | 53,702 |
| 04 Aug 22 |
412.00000 -3.00 |
415.00 | 405.00 | 415.00 | 20,094 |
| 03 Aug 22 |
415.00000 +7.00 |
417.00 | 413.00 | 416.00 | 1,636 |
| 02 Aug 22 |
408.00000 +5.00 |
419.00 | 408.00 | 412.00 | 8,730 |
| 01 Aug 22 |
403.00000 +3.00 |
423.10 | 403.00 | 410.00 | 23,304 |
| 29 Jul 22 |
400.00000 +28.50 |
425.00 | 371.01 | 380.00 | 46,702 |
| 28 Jul 22 |
371.50000 +26.50 |
380.00 | 340.00 | 349.00 | 37,251 |
| 27 Jul 22 |
345.00000 -4.00 |
350.00 | 340.00 | 343.00 | 20,378 |
| 26 Jul 22 |
349.00000 +6.00 |
349.00 | 337.00 | 348.00 | 9,211 |
| 25 Jul 22 |
343.00000 +3.00 |
349.00 | 343.00 | 347.00 | 18,320 |
| 22 Jul 22 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 4 |
| 21 Jul 22 |
340.00000 -5.00 |
340.00 | 336.00 | 336.00 | 949 |
| 20 Jul 22 |
345.00000 +1.50 |
348.10 | 336.00 | 336.00 | 4,903 |
| 19 Jul 22 |
343.50000 +3.50 |
343.50 | 337.50 | 337.50 | 593 |
| 18 Jul 22 |
340.00000 +1.50 |
343.00 | 336.00 | 336.00 | 7,806 |
| 15 Jul 22 |
338.50000 +2.50 |
341.00 | 336.00 | 341.00 | 33 |
| 14 Jul 22 |
336.00000 -4.00 |
340.00 | 331.00 | 331.00 | 74,423 |
| 13 Jul 22 |
340.00000 +6.00 |
347.00 | 331.00 | 331.00 | 186,607 |
| 12 Jul 22 |
334.00000 -3.00 |
343.35 | 331.00 | 331.00 | 448 |
| 11 Jul 22 |
337.00000 +3.00 |
337.50 | 330.00 | 336.00 | 5,730 |
| 08 Jul 22 |
334.00000 -3.50 |
337.50 | 331.00 | 336.00 | 7,766 |
| 07 Jul 22 |
337.50000 -7.50 |
340.00 | 331.00 | 336.00 | 18,155 |
| 06 Jul 22 |
345.00000 +7.50 |
345.00 | 331.00 | 340.00 | 6,760 |
| 05 Jul 22 |
337.50000 +0.00 |
342.44 | 330.00 | 330.00 | 36,308 |
| 04 Jul 22 |
337.50000 -2.50 |
337.50 | 330.00 | 331.00 | 13,878 |
| 01 Jul 22 |
340.00000 -4.00 |
353.00 | 330.00 | 345.00 | 62,568 |
| 30 Jun 22 |
344.00000 -3.00 |
357.50 | 344.00 | 350.00 | 93,777 |
| 29 Jun 22 |
347.00000 -6.00 |
358.45 | 347.00 | 350.00 | 4,783 |
| 28 Jun 22 |
353.00000 -11.00 |
363.32 | 353.00 | 353.00 | 1,475 |
| 27 Jun 22 |
364.00000 +16.00 |
364.00 | 357.00 | 357.00 | 962 |
| 24 Jun 22 |
348.00000 +3.00 |
354.00 | 348.00 | 354.00 | 4,123 |
| 23 Jun 22 |
345.00000 -19.00 |
352.04 | 344.92 | 350.00 | 4,161 |
| 22 Jun 22 |
364.00000 +4.00 |
364.00 | 355.00 | 358.00 | 9,290 |
| 21 Jun 22 |
360.00000 -6.50 |
365.20 | 356.00 | 363.00 | 14,969 |
| 20 Jun 22 |
366.50000 +6.50 |
368.35 | 357.73 | 357.73 | 3,623 |
| 17 Jun 22 |
360.00000 +15.00 |
360.00 | 352.00 | 354.00 | 13,176 |
| 16 Jun 22 |
345.00000 -5.00 |
359.00 | 342.00 | 342.00 | 22,012 |
| 15 Jun 22 |
350.00000 +6.00 |
350.00 | 343.50 | 344.00 | 2,330 |
| 14 Jun 22 |
344.00000 -2.00 |
347.10 | 343.16 | 345.00 | 2,901 |
| 13 Jun 22 |
346.00000 +0.00 |
347.00 | 336.00 | 344.00 | 12,933 |
| 10 Jun 22 |
346.00000 +2.00 |
346.05 | 337.00 | 337.00 | 35,899 |
| 09 Jun 22 |
344.00000 +3.00 |
346.00 | 333.00 | 333.00 | 31,438 |
| 08 Jun 22 |
341.00000 +7.00 |
344.90 | 330.00 | 331.00 | 23,589 |
| 07 Jun 22 |
334.00000 -2.00 |
343.80 | 332.00 | 341.00 | 117,226 |
| 06 Jun 22 |
336.00000 -10.00 |
342.62 | 334.10 | 336.00 | 7,921 |
| 01 Jun 22 |
346.00000 +16.00 |
346.00 | 335.00 | 335.00 | 16,590 |
| 31 May 22 |
330.00000 -13.00 |
345.00 | 330.00 | 345.00 | 4,480 |
| 30 May 22 |
343.00000 +6.00 |
344.60 | 337.00 | 338.00 | 23,307 |
| 27 May 22 |
337.00000 +2.00 |
340.00 | 337.00 | 340.00 | 25 |
| 26 May 22 |
335.00000 +2.00 |
345.00 | 334.35 | 338.00 | 8,667 |
| 25 May 22 |
333.00000 +0.00 |
333.00 | 332.00 | 332.00 | 1,989 |
| 24 May 22 |
333.00000 +2.00 |
338.00 | 331.00 | 331.00 | 618,708 |
| 23 May 22 |
331.00000 -5.00 |
344.35 | 331.00 | 339.00 | 4,162 |
| 20 May 22 |
336.00000 +1.50 |
340.00 | 335.30 | 339.00 | 5,527 |
| 19 May 22 |
334.50000 -10.50 |
335.33 | 331.00 | 333.00 | 17,582 |
| 18 May 22 |
345.00000 +9.00 |
345.00 | 339.00 | 340.00 | 9,129 |
| 17 May 22 |
336.00000 +6.00 |
340.00 | 332.00 | 339.00 | 455,358 |
| 16 May 22 |
330.00000 +0.00 |
335.00 | 330.00 | 334.00 | 290,252 |
| 13 May 22 |
330.00000 +0.00 |
334.00 | 327.00 | 328.00 | 311,336 |
| 12 May 22 |
330.00000 +3.00 |
333.00 | 326.00 | 329.00 | 13,859 |
| 11 May 22 |
327.00000 +0.00 |
339.00 | 327.00 | 327.00 | 16,755 |
| 10 May 22 |
327.00000 +2.00 |
337.00 | 322.40 | 325.00 | 54,781 |
| 09 May 22 |
325.00000 -5.00 |
332.00 | 321.05 | 332.00 | 8,909 |
| 06 May 22 |
330.00000 +3.00 |
336.00 | 328.00 | 328.00 | 28,702 |
| 05 May 22 |
327.00000 -10.00 |
347.92 | 327.00 | 343.00 | 369,719 |
| 04 May 22 |
337.00000 +0.00 |
346.00 | 335.00 | 338.00 | 22,947 |
| 03 May 22 |
337.00000 +2.00 |
340.00 | 336.00 | 340.00 | 91,755 |
| 29 Apr 22 |
335.00000 -5.00 |
347.00 | 335.00 | 343.00 | 110,591 |
| 28 Apr 22 |
340.00000 +25.00 |
352.00 | 325.00 | 325.00 | 122,602 |
| 27 Apr 22 |
315.00000 -5.50 |
323.00 | 315.00 | 323.00 | 4,367 |
| 26 Apr 22 |
320.50000 +3.50 |
320.50 | 320.50 | 320.50 | 0 |
| 25 Apr 22 |
317.00000 -2.50 |
317.00 | 312.00 | 316.00 | 24,443 |
| 22 Apr 22 |
319.50000 +3.50 |
322.00 | 319.50 | 319.50 | 676 |
| 21 Apr 22 |
316.00000 +1.00 |
320.00 | 312.00 | 312.00 | 62,754 |
| 20 Apr 22 |
315.00000 +4.00 |
319.00 | 309.00 | 311.00 | 1,026,425 |
| 19 Apr 22 |
311.00000 -17.00 |
334.00 | 307.00 | 327.00 | 60,129 |
| 14 Apr 22 |
328.00000 -2.00 |
333.00 | 318.00 | 328.00 | 81,756 |
| 13 Apr 22 |
330.00000 -6.00 |
333.00 | 326.00 | 326.00 | 24,371 |
| 12 Apr 22 |
336.00000 +11.00 |
336.00 | 325.00 | 325.00 | 26,061 |
| 11 Apr 22 |
325.00000 -4.00 |
328.00 | 324.00 | 326.00 | 11,149 |
| 08 Apr 22 |
329.00000 +11.00 |
329.00 | 313.90 | 319.00 | 9,728 |
| 07 Apr 22 |
318.00000 -8.00 |
324.64 | 312.00 | 322.00 | 19,790 |
| 06 Apr 22 |
326.00000 +6.00 |
326.00 | 315.69 | 323.00 | 9,036 |
| 05 Apr 22 |
320.00000 +7.00 |
324.00 | 312.00 | 312.00 | 19,293 |
| 04 Apr 22 |
313.00000 +8.00 |
324.00 | 312.00 | 313.00 | 34,029 |
| 01 Apr 22 |
305.00000 -3.00 |
310.00 | 304.00 | 307.00 | 91,694 |
| 31 Mar 22 |
308.00000 +3.00 |
310.00 | 300.00 | 305.00 | 52,072 |
| 30 Mar 22 |
305.00000 +5.00 |
305.00 | 300.04 | 304.00 | 28,784 |
| 29 Mar 22 |
300.00000 +0.00 |
305.00 | 296.00 | 301.00 | 283,658 |
| 28 Mar 22 |
300.00000 +10.00 |
309.00 | 297.00 | 306.00 | 1,262,701 |
| 25 Mar 22 |
290.00000 -13.00 |
306.00 | 289.40 | 306.00 | 79,918 |
| 24 Mar 22 |
303.00000 -3.00 |
312.00 | 303.00 | 312.00 | 5,084 |
| 23 Mar 22 |
306.00000 +0.00 |
310.00 | 303.00 | 310.00 | 38,500 |
| 22 Mar 22 |
306.00000 +1.00 |
309.00 | 305.00 | 306.00 | 327,651 |
| 21 Mar 22 |
305.00000 +7.00 |
306.00 | 300.25 | 306.00 | 9,323 |
| 18 Mar 22 |
298.00000 -7.00 |
307.00 | 298.00 | 307.00 | 238,984 |
| 17 Mar 22 |
305.00000 +3.00 |
305.00 | 295.53 | 302.00 | 2,034,824 |
| 16 Mar 22 |
302.00000 +2.00 |
306.00 | 271.00 | 301.00 | 498,542 |
| 15 Mar 22 |
300.00000 -100.00 |
335.00 | 300.00 | 335.00 | 1,517,281 |
| 14 Mar 22 |
400.00000 +9.50 |
414.00 | 387.00 | 393.00 | 206,401 |
| 11 Mar 22 |
390.50000 +11.50 |
392.00 | 383.44 | 390.00 | 33,344 |
| 10 Mar 22 |
379.00000 -11.00 |
389.00 | 379.00 | 389.00 | 6,947 |
| 09 Mar 22 |
390.00000 +10.00 |
390.00 | 378.39 | 385.00 | 135,588 |
| 08 Mar 22 |
380.00000 -5.00 |
394.00 | 368.00 | 394.00 | 20,005 |
| 07 Mar 22 |
385.00000 -13.00 |
390.00 | 350.00 | 388.00 | 68,631 |
| 04 Mar 22 |
398.00000 +5.00 |
400.00 | 381.00 | 391.00 | 10,231 |
| 03 Mar 22 |
393.00000 -12.00 |
410.00 | 390.55 | 410.00 | 18,416 |
| 02 Mar 22 |
405.00000 -3.00 |
415.00 | 383.90 | 415.00 | 69,200 |
| 01 Mar 22 |
408.00000 -37.00 |
460.29 | 394.72 | 445.00 | 62,082 |
| 28 Feb 22 |
445.00000 -15.00 |
450.80 | 445.00 | 445.00 | 1,021 |
| 25 Feb 22 |
460.00000 +14.00 |
460.00 | 460.00 | 460.00 | 9 |
| 24 Feb 22 |
446.00000 -22.00 |
457.00 | 446.00 | 457.00 | 2,478 |
| 23 Feb 22 |
468.00000 +3.00 |
483.00 | 460.00 | 461.00 | 4,797 |
| 22 Feb 22 |
465.00000 -35.00 |
481.56 | 460.00 | 480.00 | 115,660 |
| 21 Feb 22 |
500.00000 +16.00 |
500.00 | 482.92 | 499.00 | 992 |
| 18 Feb 22 |
484.00000 -13.44 |
490.00 | 480.00 | 490.00 | 12,255 |
| 17 Feb 22 |
497.44000 +7.44 |
497.44 | 490.00 | 490.00 | 2,776 |
| 16 Feb 22 |
490.00000 -10.00 |
520.00 | 490.00 | 502.00 | 6,272 |
| 15 Feb 22 |
500.00000 -6.00 |
510.00 | 500.00 | 504.00 | 7,007 |
| 14 Feb 22 |
506.00000 -22.00 |
506.00 | 506.00 | 506.00 | 1 |
| 11 Feb 22 |
528.00000 +17.00 |
528.00 | 502.00 | 502.00 | 2,371 |
| 10 Feb 22 |
511.00000 -11.00 |
516.60 | 500.00 | 510.00 | 7,735 |
| 09 Feb 22 |
522.00000 +4.00 |
522.00 | 518.00 | 520.22 | 1,674 |
| 08 Feb 22 |
518.00000 -6.00 |
525.60 | 512.00 | 524.00 | 707,875 |
| 07 Feb 22 |
524.00000 +3.00 |
530.00 | 512.00 | 516.00 | 90,805 |
| 04 Feb 22 |
521.00000 -1.00 |
544.00 | 514.00 | 544.00 | 483,050 |
| 03 Feb 22 |
522.00000 -6.00 |
534.30 | 522.00 | 534.30 | 47,264 |
| 02 Feb 22 |
528.00000 -8.00 |
548.00 | 528.00 | 536.00 | 24,296 |
| 01 Feb 22 |
536.00000 +0.00 |
548.00 | 534.34 | 534.34 | 8,341 |
| 31 Jan 22 |
536.00000 +16.00 |
538.00 | 522.00 | 538.00 | 4,004 |
| 28 Jan 22 |
520.00000 -16.00 |
536.60 | 520.00 | 520.00 | 9,517 |
| 27 Jan 22 |
536.00000 +4.40 |
536.00 | 524.00 | 526.00 | 9,075 |
| 26 Jan 22 |
531.59998 +3.60 |
531.60 | 528.00 | 528.00 | 1,501 |
| 25 Jan 22 |
528.00000 -8.00 |
535.20 | 524.00 | 525.60 | 15,956 |
| 24 Jan 22 |
536.00000 -10.00 |
550.00 | 528.00 | 550.00 | 100,555 |
| 21 Jan 22 |
546.00000 -10.00 |
560.00 | 546.00 | 552.00 | 42,245 |
| 20 Jan 22 |
556.00000 +32.00 |
572.00 | 545.00 | 548.00 | 31,312 |
| 19 Jan 22 |
524.00000 -1.00 |
538.00 | 524.00 | 533.84 | 8,821 |
| 18 Jan 22 |
525.00000 -11.00 |
540.00 | 521.66 | 536.00 | 13,404 |
| 17 Jan 22 |
536.00000 +20.00 |
536.00 | 510.00 | 516.00 | 8,989 |
| 14 Jan 22 |
516.00000 -14.00 |
534.00 | 504.00 | 533.28 | 334,114 |
| 13 Jan 22 |
530.00000 -8.00 |
550.00 | 520.00 | 536.00 | 246,778 |
| 12 Jan 22 |
538.00000 +9.00 |
550.00 | 527.08 | 527.08 | 14,622 |
| 11 Jan 22 |
529.00000 -1.00 |
532.00 | 524.00 | 528.64 | 4,133 |
| 10 Jan 22 |
530.00000 -20.00 |
560.00 | 520.00 | 550.00 | 11,647 |
| 07 Jan 22 |
550.00000 -22.00 |
560.00 | 540.00 | 560.00 | 16,956 |
| 06 Jan 22 |
572.00000 +0.00 |
572.00 | 550.00 | 570.00 | 13,815 |
| 05 Jan 22 |
572.00000 -7.00 |
580.00 | 572.00 | 580.00 | 2,493 |
| 04 Jan 22 |
579.00000 -1.00 |
593.00 | 578.00 | 580.00 | 53,052 |
| 31 Dec 21 |
580.00000 -9.00 |
592.60 | 580.00 | 582.00 | 3,151 |
| 30 Dec 21 |
589.00000 +9.00 |
592.00 | 580.00 | 592.00 | 8,054 |
| 29 Dec 21 |
580.00000 +0.00 |
600.00 | 580.00 | 588.00 | 13,215 |
| 24 Dec 21 |
580.00000 +2.00 |
588.00 | 578.00 | 580.00 | 38,929 |
| 23 Dec 21 |
578.00000 -2.00 |
580.00 | 569.68 | 572.00 | 26,334 |
| 22 Dec 21 |
580.00000 +20.00 |
580.00 | 560.00 | 560.00 | 22,649 |
| 21 Dec 21 |
560.00000 +12.00 |
566.20 | 542.00 | 542.00 | 27,015 |
| 20 Dec 21 |
548.00000 +18.00 |
558.00 | 522.00 | 528.00 | 67,173 |
| 17 Dec 21 |
530.00000 +24.00 |
530.00 | 504.00 | 510.00 | 376,463 |
| 16 Dec 21 |
506.00000 -6.00 |
510.00 | 500.00 | 510.00 | 46,003 |
| 15 Dec 21 |
512.00000 -8.00 |
518.00 | 498.90 | 518.00 | 24,210 |
| 14 Dec 21 |
520.00000 +0.00 |
520.00 | 516.00 | 520.00 | 4,317 |
| 13 Dec 21 |
520.00000 -7.00 |
527.44 | 518.00 | 526.00 | 7,457 |
| 10 Dec 21 |
527.00000 +1.00 |
527.00 | 518.00 | 518.00 | 8,013 |
| 09 Dec 21 |
526.00000 +4.00 |
528.00 | 518.00 | 528.00 | 10,996 |
| 08 Dec 21 |
522.00000 -3.00 |
529.46 | 522.00 | 528.00 | 2,272 |
| 07 Dec 21 |
525.00000 +3.00 |
530.00 | 524.00 | 528.00 | 24,929 |
| 06 Dec 21 |
522.00000 -1.60 |
530.00 | 516.00 | 530.00 | 13,142 |
| 03 Dec 21 |
523.59998 -4.40 |
523.60 | 523.60 | 523.60 | 728 |
| 02 Dec 21 |
528.00000 -1.00 |
528.00 | 524.00 | 528.00 | 3,300 |
| 01 Dec 21 |
529.00000 +5.00 |
534.11 | 520.00 | 524.00 | 6,133 |
| 30 Nov 21 |
524.00000 -20.00 |
552.00 | 523.40 | 546.00 | 17,744 |
| 29 Nov 21 |
544.00000 -4.00 |
560.00 | 544.00 | 546.00 | 1,687 |
| 26 Nov 21 |
548.00000 +8.00 |
548.00 | 539.00 | 540.00 | 1,605 |
| 25 Nov 21 |
540.00000 -3.00 |
540.00 | 534.00 | 538.00 | 7,293 |
| 24 Nov 21 |
543.00000 -17.00 |
564.00 | 530.00 | 564.00 | 43,320 |
| 23 Nov 21 |
560.00000 -19.00 |
578.00 | 560.00 | 574.00 | 11,463 |
| 22 Nov 21 |
579.00000 +1.00 |
580.00 | 574.00 | 574.00 | 6,804 |
| 19 Nov 21 |
578.00000 -6.00 |
585.20 | 576.00 | 584.00 | 9,035 |
| 18 Nov 21 |
584.00000 +6.00 |
586.00 | 584.00 | 584.00 | 2,220 |
| 17 Nov 21 |
578.00000 -6.00 |
589.84 | 578.00 | 588.00 | 14,153 |
| 16 Nov 21 |
584.00000 +10.00 |
590.00 | 578.00 | 580.00 | 173,330 |
| 15 Nov 21 |
574.00000 -2.00 |
580.00 | 574.00 | 578.00 | 10,056 |
| 12 Nov 21 |
576.00000 -2.00 |
586.57 | 572.00 | 574.00 | 60,229 |
| 11 Nov 21 |
578.00000 +0.00 |
578.00 | 560.00 | 578.00 | 24,551 |
| 10 Nov 21 |
578.00000 -7.00 |
584.00 | 566.00 | 578.00 | 98,799 |
| 09 Nov 21 |
585.00000 -5.00 |
603.50 | 568.00 | 590.00 | 71,525 |
| 08 Nov 21 |
590.00000 +0.00 |
616.00 | 590.00 | 590.00 | 8,990 |
| 05 Nov 21 |
590.00000 -10.00 |
600.00 | 590.00 | 600.00 | 3,818 |
| 04 Nov 21 |
600.00000 -10.00 |
644.00 | 600.00 | 612.00 | 8,779 |
| 03 Nov 21 |
610.00000 -2.94 |
621.23 | 610.00 | 612.00 | 4,308 |
| 02 Nov 21 |
612.94000 -18.06 |
632.00 | 612.94 | 632.00 | 208,822 |
| 01 Nov 21 |
631.00000 -2.00 |
636.00 | 630.00 | 630.00 | 11,137 |
| 29 Oct 21 |
633.00000 -0.90 |
634.00 | 630.00 | 634.00 | 1,692 |
| 28 Oct 21 |
633.90002 +3.90 |
633.90 | 630.00 | 630.00 | 1,213 |
| 27 Oct 21 |
630.00000 +0.00 |
630.00 | 630.00 | 630.00 | 47 |
| 26 Oct 21 |
630.00000 -10.00 |
640.00 | 630.00 | 640.00 | 4,838 |
| 25 Oct 21 |
640.00000 +0.00 |
658.00 | 640.00 | 640.00 | 4,522 |
| 22 Oct 21 |
640.00000 -10.00 |
640.00 | 640.00 | 640.00 | 1,166 |
| 21 Oct 21 |
650.00000 +6.00 |
650.00 | 644.00 | 650.00 | 2,029 |
| 20 Oct 21 |
644.00000 +4.00 |
650.00 | 644.00 | 650.00 | 2,804 |
| 19 Oct 21 |
640.00000 -10.00 |
652.00 | 640.00 | 650.00 | 17,049 |
| 18 Oct 21 |
650.00000 +0.00 |
660.00 | 642.00 | 648.00 | 6,032 |
| 15 Oct 21 |
650.00000 +5.00 |
652.00 | 646.00 | 650.00 | 33,492 |
| 14 Oct 21 |
645.00000 -7.00 |
650.00 | 644.00 | 650.00 | 7,951 |
| 13 Oct 21 |
652.00000 -14.00 |
660.00 | 640.20 | 650.00 | 22,732 |
| 12 Oct 21 |
666.00000 -4.00 |
666.00 | 651.60 | 666.00 | 226 |
| 11 Oct 21 |
670.00000 +20.00 |
675.00 | 650.00 | 666.00 | 11,457 |
| 08 Oct 21 |
650.00000 -14.00 |
663.80 | 650.00 | 660.00 | 3,706 |
| 07 Oct 21 |
664.00000 -6.00 |
672.00 | 664.00 | 664.00 | 2,032 |
| 06 Oct 21 |
670.00000 +6.00 |
682.00 | 664.00 | 664.00 | 2,449 |
| 05 Oct 21 |
664.00000 -10.00 |
692.00 | 664.00 | 674.00 | 16,676 |
| 04 Oct 21 |
674.00000 -4.00 |
718.00 | 674.00 | 696.00 | 6,341 |
| 01 Oct 21 |
678.00000 -4.00 |
693.30 | 678.00 | 678.00 | 4,203 |
| 30 Sep 21 |
682.00000 -18.00 |
710.00 | 682.00 | 702.00 | 61,919 |
| 29 Sep 21 |
700.00000 +8.00 |
711.70 | 680.00 | 700.00 | 42,113 |
| 28 Sep 21 |
692.00000 -8.00 |
706.00 | 692.00 | 700.00 | 85,541 |
| 27 Sep 21 |
700.00000 -10.00 |
706.16 | 696.00 | 704.00 | 56,294 |
| 24 Sep 21 |
710.00000 +10.00 |
710.30 | 696.40 | 700.00 | 124,697 |
| 23 Sep 21 |
700.00000 -2.00 |
717.20 | 700.00 | 702.00 | 1,868 |
| 22 Sep 21 |
702.00000 -8.00 |
702.00 | 700.00 | 700.00 | 828 |
| 21 Sep 21 |
710.00000 +0.00 |
718.00 | 697.58 | 710.00 | 54,525 |
| 20 Sep 21 |
710.00000 +14.00 |
710.00 | 696.00 | 698.00 | 1,966 |
| 17 Sep 21 |
696.00000 -4.00 |
703.50 | 696.00 | 698.00 | 100,282 |
| 16 Sep 21 |
700.00000 +8.00 |
700.00 | 695.04 | 700.00 | 45,749 |
| 15 Sep 21 |
692.00000 -4.00 |
700.00 | 692.00 | 696.00 | 45,397 |
| 14 Sep 21 |
696.00000 -1.00 |
698.00 | 694.08 | 698.00 | 2,618 |
| 13 Sep 21 |
697.00000 +1.00 |
700.00 | 692.00 | 692.00 | 3,036 |
| 10 Sep 21 |
696.00000 +0.00 |
697.22 | 692.00 | 692.00 | 15,689 |
| 09 Sep 21 |
696.00000 +0.00 |
698.96 | 692.96 | 698.96 | 1,184 |
| 08 Sep 21 |
696.00000 +6.00 |
700.00 | 692.00 | 694.00 | 14,165 |
| 07 Sep 21 |
690.00000 -10.00 |
706.70 | 690.00 | 698.00 | 11,946 |
| 06 Sep 21 |
700.00000 +8.00 |
714.88 | 694.00 | 694.00 | 19,054 |
| 03 Sep 21 |
692.00000 -8.00 |
705.92 | 692.00 | 702.00 | 8,947 |
| 02 Sep 21 |
700.00000 -7.00 |
738.00 | 698.00 | 698.00 | 37,664 |
| 01 Sep 21 |
707.00000 +11.00 |
717.30 | 690.00 | 698.00 | 27,601 |
| 31 Aug 21 |
696.00000 +14.00 |
698.00 | 672.00 | 672.00 | 303,478 |
| 27 Aug 21 |
682.00000 +21.00 |
682.00 | 666.00 | 668.00 | 17,023 |
| 26 Aug 21 |
661.00000 +0.00 |
667.20 | 661.00 | 661.00 | 4,876 |
| 25 Aug 21 |
661.00000 +15.00 |
662.40 | 646.00 | 658.25 | 9,365 |
| 24 Aug 21 |
646.00000 +19.00 |
646.00 | 621.44 | 628.00 | 25,141 |
| 23 Aug 21 |
627.00000 +5.00 |
630.00 | 620.00 | 628.00 | 4,610 |
| 20 Aug 21 |
622.00000 +0.00 |
628.00 | 622.00 | 628.00 | 104,852 |
| 19 Aug 21 |
622.00000 -4.00 |
625.00 | 615.76 | 620.00 | 15,986 |
| 18 Aug 21 |
626.00000 +0.00 |
626.32 | 621.20 | 626.00 | 3,546 |
| 17 Aug 21 |
626.00000 +0.00 |
626.56 | 622.40 | 626.00 | 27,997 |
| 16 Aug 21 |
626.00000 +12.00 |
630.00 | 618.00 | 618.00 | 28,463 |
| 13 Aug 21 |
614.00000 -8.00 |
622.32 | 614.00 | 616.00 | 988 |
| 12 Aug 21 |
622.00000 +14.00 |
622.00 | 614.64 | 618.00 | 22,293 |
| 11 Aug 21 |
608.00000 +4.00 |
615.42 | 602.00 | 602.00 | 6,605 |
| 10 Aug 21 |
604.00000 -2.00 |
611.32 | 604.00 | 604.00 | 10,829 |
| 09 Aug 21 |
606.00000 +2.00 |
614.88 | 606.00 | 612.00 | 133,539 |
| 06 Aug 21 |
604.00000 -6.00 |
618.54 | 604.00 | 610.00 | 10,697 |
| 05 Aug 21 |
610.00000 -5.00 |
618.96 | 610.00 | 614.00 | 8,962 |
| 04 Aug 21 |
615.00000 +5.00 |
618.00 | 608.00 | 610.00 | 37,981 |
| 03 Aug 21 |
610.00000 +1.00 |
610.00 | 610.00 | 610.00 | 1,002 |
| 02 Aug 21 |
609.00000 +7.00 |
614.00 | 604.00 | 604.00 | 41,474 |
| 30 Jul 21 |
602.00000 +2.00 |
606.00 | 594.00 | 600.00 | 38,371 |
| 29 Jul 21 |
600.00000 +2.00 |
608.00 | 590.00 | 590.00 | 45,116 |
| 28 Jul 21 |
598.00000 +24.00 |
604.94 | 586.00 | 592.00 | 96,452 |
| 27 Jul 21 |
574.00000 -10.00 |
582.10 | 574.00 | 574.00 | 203 |
| 26 Jul 21 |
584.00000 +6.00 |
584.00 | 574.00 | 580.00 | 44,629 |
| 23 Jul 21 |
578.00000 +8.00 |
578.00 | 574.00 | 574.00 | 957 |
| 22 Jul 21 |
570.00000 +0.00 |
574.50 | 570.00 | 570.00 | 1,541 |
| 21 Jul 21 |
570.00000 +0.00 |
583.20 | 570.00 | 570.00 | 22,834 |
| 20 Jul 21 |
570.00000 -20.00 |
578.00 | 566.00 | 570.00 | 5,244 |
| 19 Jul 21 |
590.00000 +14.00 |
590.00 | 566.00 | 578.00 | 9,602 |
| 16 Jul 21 |
576.00000 -14.00 |
582.00 | 576.00 | 582.00 | 7,752 |
| 15 Jul 21 |
590.00000 +6.00 |
590.00 | 578.80 | 588.00 | 691 |
| 14 Jul 21 |
584.00000 -6.00 |
588.00 | 582.00 | 588.00 | 538 |
| 13 Jul 21 |
590.00000 +0.00 |
592.00 | 590.00 | 590.00 | 122,994 |
| 12 Jul 21 |
590.00000 -4.00 |
592.00 | 587.50 | 590.00 | 11,409 |
| 09 Jul 21 |
594.00000 +2.00 |
594.00 | 588.20 | 594.00 | 9,083 |
| 08 Jul 21 |
592.00000 +4.00 |
596.00 | 586.00 | 586.00 | 2,077 |
| 07 Jul 21 |
588.00000 +0.00 |
593.67 | 586.00 | 586.00 | 537 |
| 06 Jul 21 |
588.00000 -6.00 |
600.00 | 586.40 | 594.00 | 9,371 |
| 05 Jul 21 |
594.00000 +10.00 |
598.00 | 587.50 | 590.00 | 29,910 |
| 02 Jul 21 |
584.00000 -1.00 |
590.25 | 584.00 | 584.00 | 514 |
| 01 Jul 21 |
585.00000 -1.00 |
590.00 | 574.60 | 590.00 | 3,207 |
| 30 Jun 21 |
586.00000 +0.00 |
590.00 | 580.00 | 588.00 | 2,323 |
| 29 Jun 21 |
586.00000 +10.00 |
586.00 | 574.50 | 578.00 | 18,627 |
| 28 Jun 21 |
576.00000 +2.00 |
586.00 | 568.32 | 574.00 | 22,786 |
| 25 Jun 21 |
574.00000 -2.00 |
576.00 | 564.00 | 564.00 | 8,988 |
| 24 Jun 21 |
576.00000 -8.00 |
588.00 | 564.00 | 580.00 | 19,992 |
| 23 Jun 21 |
584.00000 -11.00 |
592.00 | 584.00 | 586.00 | 16,979 |
| 22 Jun 21 |
595.00000 -9.00 |
595.00 | 595.00 | 595.00 | 24 |
| 21 Jun 21 |
604.00000 +12.00 |
604.00 | 590.00 | 590.00 | 3,643 |
| 18 Jun 21 |
592.00000 -12.00 |
593.20 | 591.80 | 592.00 | 5,578 |
| 17 Jun 21 |
604.00000 +10.00 |
604.00 | 592.00 | 592.00 | 1,093 |
| 16 Jun 21 |
594.00000 +4.00 |
596.00 | 580.00 | 580.00 | 890 |
| 15 Jun 21 |
590.00000 +10.00 |
604.00 | 584.00 | 586.00 | 11,511 |
| 14 Jun 21 |
580.00000 -10.00 |
595.20 | 580.00 | 588.00 | 2,762 |
| 11 Jun 21 |
590.00000 -4.00 |
597.20 | 581.76 | 586.00 | 21,802 |
| 10 Jun 21 |
594.00000 +0.00 |
603.00 | 586.72 | 598.00 | 25,440 |
| 09 Jun 21 |
594.00000 -20.00 |
614.00 | 591.44 | 614.00 | 1,543 |
| 08 Jun 21 |
614.00000 +16.00 |
614.00 | 590.00 | 600.00 | 177,219 |
| 07 Jun 21 |
598.00000 +4.00 |
604.20 | 594.00 | 594.00 | 72,687 |
| 04 Jun 21 |
594.00000 -11.00 |
601.66 | 594.00 | 600.00 | 13,262 |
| 03 Jun 21 |
605.00000 +1.00 |
605.00 | 603.08 | 603.08 | 214 |
| 02 Jun 21 |
604.00000 -2.00 |
610.00 | 602.08 | 604.00 | 5,476 |
| 01 Jun 21 |
606.00000 +2.00 |
614.00 | 604.00 | 614.00 | 2,919 |
| 28 May 21 |
604.00000 +0.00 |
612.00 | 596.00 | 604.00 | 3,030 |
| 27 May 21 |
604.00000 -2.00 |
611.20 | 596.70 | 606.00 | 8,812 |
| 26 May 21 |
606.00000 -2.00 |
608.53 | 606.00 | 608.00 | 4,510 |
| 25 May 21 |
608.00000 -1.00 |
614.00 | 606.00 | 606.00 | 3,335 |
| 24 May 21 |
609.00000 -1.00 |
612.00 | 607.43 | 610.00 | 5,673 |
| 21 May 21 |
610.00000 -6.00 |
616.00 | 608.00 | 614.00 | 16,618 |
| 20 May 21 |
616.00000 -6.00 |
620.00 | 608.00 | 610.00 | 5,248 |
| 19 May 21 |
622.00000 +2.00 |
622.00 | 610.00 | 612.00 | 4,317 |
| 18 May 21 |
620.00000 -1.00 |
620.00 | 606.40 | 608.00 | 5,390 |
| 17 May 21 |
621.00000 -17.00 |
644.64 | 610.00 | 636.00 | 24,832 |
| 14 May 21 |
638.00000 -10.00 |
648.56 | 638.00 | 638.00 | 1,256 |
| 13 May 21 |
648.00000 +0.00 |
648.00 | 637.20 | 648.00 | 5,265 |
| 12 May 21 |
648.00000 -6.00 |
654.00 | 648.00 | 654.00 | 5,421 |
| 11 May 21 |
654.00000 -12.00 |
661.80 | 654.00 | 658.00 | 9,405 |
| 10 May 21 |
666.00000 +0.00 |
666.91 | 660.00 | 666.00 | 8,973 |
| 07 May 21 |
666.00000 +1.00 |
672.00 | 660.12 | 672.00 | 6,736 |
| 06 May 21 |
665.00000 -3.00 |
669.00 | 664.00 | 668.00 | 8,782 |
| 05 May 21 |
668.00000 -5.00 |
675.50 | 668.00 | 668.00 | 13,283 |
| 04 May 21 |
673.00000 +3.00 |
678.00 | 669.00 | 678.00 | 10,491 |
| 30 Apr 21 |
670.00000 -6.00 |
696.00 | 670.00 | 674.00 | 23,677 |
| 29 Apr 21 |
676.00000 +2.00 |
696.31 | 672.00 | 674.00 | 36,180 |
| 28 Apr 21 |
674.00000 -6.00 |
689.11 | 674.00 | 680.00 | 25,160 |
| 27 Apr 21 |
680.00000 -2.00 |
685.43 | 672.00 | 682.00 | 9,511 |
| 26 Apr 21 |
682.00000 +0.00 |
694.40 | 682.00 | 690.00 | 3,529 |
| 23 Apr 21 |
682.00000 -14.00 |
686.00 | 682.00 | 686.00 | 5,579 |
| 22 Apr 21 |
696.00000 +0.00 |
699.65 | 688.00 | 698.00 | 10,311 |
| 21 Apr 21 |
696.00000 +12.00 |
698.00 | 689.00 | 698.00 | 28,496 |
| 20 Apr 21 |
684.00000 -17.00 |
706.00 | 684.00 | 702.00 | 17,145 |
| 19 Apr 21 |
701.00000 +1.00 |
706.00 | 695.00 | 700.00 | 313,978 |
| 16 Apr 21 |
700.00000 +0.00 |
702.62 | 691.00 | 700.00 | 5,387 |
| 15 Apr 21 |
700.00000 +18.00 |
700.00 | 693.45 | 700.00 | 193,595 |
| 14 Apr 21 |
682.00000 -22.00 |
700.00 | 682.00 | 686.00 | 407,375 |
| 13 Apr 21 |
704.00000 -1.00 |
709.00 | 682.70 | 700.00 | 13,728 |
| 12 Apr 21 |
705.00000 +1.00 |
714.90 | 697.30 | 710.00 | 2,041 |
| 09 Apr 21 |
704.00000 +14.00 |
711.50 | 690.00 | 696.00 | 9,436 |
| 08 Apr 21 |
690.00000 +0.00 |
711.50 | 690.00 | 710.00 | 312,577 |
| 07 Apr 21 |
690.00000 +0.00 |
720.00 | 690.00 | 692.00 | 219,106 |
| 06 Apr 21 |
690.00000 -18.00 |
712.00 | 690.00 | 710.00 | 14,353 |
| 01 Apr 21 |
708.00000 +8.00 |
718.00 | 699.30 | 716.00 | 32,106 |
| 31 Mar 21 |
700.00000 -14.00 |
718.79 | 696.00 | 704.00 | 221,722 |
| 30 Mar 21 |
714.00000 -6.00 |
714.70 | 698.00 | 704.00 | 18,863 |
| 29 Mar 21 |
720.00000 +6.00 |
720.00 | 698.70 | 720.00 | 28,434 |
| 26 Mar 21 |
714.00000 +4.00 |
714.00 | 701.00 | 704.00 | 149,948 |
| 25 Mar 21 |
710.00000 -15.00 |
720.00 | 698.00 | 710.00 | 194,202 |
| 24 Mar 21 |
725.00000 +63.00 |
735.45 | 659.10 | 680.00 | 50,096 |
| 23 Mar 21 |
662.00000 +2.00 |
670.00 | 628.50 | 658.00 | 9,619 |
| 22 Mar 21 |
660.00000 +20.00 |
660.00 | 627.52 | 630.00 | 18,540 |
| 19 Mar 21 |
640.00000 +4.00 |
640.00 | 619.20 | 640.00 | 261,374 |
| 18 Mar 21 |
636.00000 +26.00 |
640.00 | 608.40 | 610.00 | 14,305 |
| 17 Mar 21 |
610.00000 -14.00 |
624.00 | 607.00 | 622.00 | 10,156 |
| 16 Mar 21 |
624.00000 +14.00 |
624.00 | 600.00 | 618.00 | 7,388 |
| 15 Mar 21 |
610.00000 -2.00 |
618.00 | 594.70 | 608.00 | 10,782 |
| 12 Mar 21 |
612.00000 +2.00 |
612.00 | 578.41 | 608.00 | 76,245 |
| 11 Mar 21 |
610.00000 +18.00 |
610.00 | 590.00 | 590.00 | 13,658 |
| 10 Mar 21 |
592.00000 -28.00 |
620.00 | 592.00 | 614.00 | 35,664 |
| 09 Mar 21 |
620.00000 -12.00 |
638.00 | 616.00 | 636.00 | 5,206 |
| 08 Mar 21 |
632.00000 +6.00 |
636.00 | 616.00 | 616.00 | 510,465 |
| 05 Mar 21 |
626.00000 +8.00 |
626.00 | 610.00 | 616.00 | 23,209 |
| 04 Mar 21 |
618.00000 -2.00 |
626.40 | 618.00 | 626.00 | 1,703 |
| 03 Mar 21 |
620.00000 -6.00 |
640.00 | 612.18 | 640.00 | 8,272 |
| 02 Mar 21 |
626.00000 -5.00 |
630.00 | 612.00 | 624.00 | 10,798 |
| 01 Mar 21 |
631.00000 +1.00 |
638.00 | 624.22 | 638.00 | 7,793 |
| 26 Feb 21 |
630.00000 -14.00 |
648.00 | 624.00 | 624.00 | 112,909 |
| 25 Feb 21 |
644.00000 +0.00 |
644.00 | 634.00 | 634.00 | 389 |
| 24 Feb 21 |
644.00000 +4.40 |
647.50 | 640.00 | 644.00 | 54,983 |
| 23 Feb 21 |
639.59998 -0.40 |
639.60 | 636.00 | 638.00 | 62,081 |
| 22 Feb 21 |
640.00000 +6.00 |
646.00 | 636.00 | 638.00 | 68,726 |
| 19 Feb 21 |
634.00000 +0.00 |
640.00 | 628.40 | 636.00 | 380,138 |
| 18 Feb 21 |
634.00000 +3.00 |
636.80 | 626.40 | 634.00 | 35,316 |
| 17 Feb 21 |
631.00000 -9.00 |
638.00 | 622.80 | 636.00 | 5,204 |
| 16 Feb 21 |
640.00000 +8.00 |
640.00 | 624.00 | 638.00 | 36,819 |
| 15 Feb 21 |
632.00000 -8.00 |
640.00 | 628.00 | 628.00 | 9,254 |
| 12 Feb 21 |
640.00000 +4.00 |
640.00 | 632.00 | 636.00 | 61,410 |
| 11 Feb 21 |
636.00000 -10.00 |
648.00 | 636.00 | 638.00 | 13,282 |
| 10 Feb 21 |
646.00000 +10.00 |
651.00 | 638.00 | 638.00 | 24,441 |
| 09 Feb 21 |
636.00000 +6.00 |
660.00 | 628.00 | 640.00 | 33,792 |
| 08 Feb 21 |
630.00000 -10.00 |
640.00 | 622.00 | 640.00 | 4,160 |
| 05 Feb 21 |
640.00000 +15.00 |
640.00 | 626.00 | 640.00 | 348,456 |
| 04 Feb 21 |
625.00000 +5.00 |
630.00 | 615.00 | 628.00 | 333,111 |
| 03 Feb 21 |
620.00000 +14.00 |
628.00 | 582.00 | 608.00 | 78,049 |
| 02 Feb 21 |
606.00000 +16.00 |
610.00 | 582.00 | 592.00 | 70,614 |
| 01 Feb 21 |
590.00000 -2.00 |
592.00 | 582.06 | 592.00 | 2,195 |
| 29 Jan 21 |
592.00000 +3.00 |
592.00 | 579.83 | 588.00 | 371,823 |
| 28 Jan 21 |
589.00000 -3.00 |
592.00 | 576.00 | 588.00 | 60,544 |
| 27 Jan 21 |
592.00000 +5.00 |
600.00 | 586.40 | 600.00 | 36,844 |
| 26 Jan 21 |
587.00000 -7.00 |
596.00 | 582.00 | 596.00 | 10,253 |
| 25 Jan 21 |
594.00000 -2.00 |
596.00 | 586.00 | 596.00 | 2,882 |
| 22 Jan 21 |
596.00000 +4.00 |
596.00 | 582.00 | 592.00 | 67,330 |
| 21 Jan 21 |
592.00000 -6.00 |
598.00 | 586.80 | 590.00 | 12,905 |
| 20 Jan 21 |
598.00000 -2.00 |
605.40 | 590.10 | 600.00 | 23,218 |
| 19 Jan 21 |
600.00000 +60.00 |
610.00 | 558.00 | 558.00 | 71,248 |
| 18 Jan 21 |
540.00000 +0.00 |
544.00 | 533.00 | 544.00 | 1,933 |
| 15 Jan 21 |
540.00000 +0.00 |
543.86 | 531.40 | 542.00 | 20,156 |
| 14 Jan 21 |
540.00000 -22.00 |
561.00 | 523.00 | 548.00 | 54,142 |
| 13 Jan 21 |
562.00000 +46.00 |
570.00 | 527.70 | 530.00 | 41,332 |
| 12 Jan 21 |
516.00000 +44.00 |
529.20 | 470.00 | 470.00 | 41,025 |
| 11 Jan 21 |
472.00000 +6.00 |
474.88 | 460.00 | 460.00 | 14,737 |
| 08 Jan 21 |
466.00000 +6.00 |
466.00 | 447.00 | 447.00 | 6,798 |
| 07 Jan 21 |
460.00000 +0.00 |
467.00 | 448.00 | 448.00 | 221 |
| 06 Jan 21 |
460.00000 -5.00 |
470.00 | 457.00 | 457.00 | 24,478 |
| 05 Jan 21 |
465.00000 +9.00 |
465.00 | 452.00 | 455.00 | 1,373 |
| 04 Jan 21 |
456.00000 +11.00 |
459.00 | 447.00 | 454.00 | 45,676 |
| 31 Dec 20 |
445.00000 +0.00 |
459.00 | 445.00 | 447.00 | 3,499 |
| 30 Dec 20 |
445.00000 -10.00 |
464.00 | 443.00 | 443.00 | 8,226 |
| 29 Dec 20 |
455.00000 +5.00 |
462.00 | 448.00 | 461.00 | 33,175 |
| 24 Dec 20 |
450.00000 -19.00 |
470.00 | 450.00 | 470.00 | 1,018 |
| 23 Dec 20 |
469.00000 +19.00 |
469.00 | 453.00 | 466.00 | 1,705 |
| 22 Dec 20 |
450.00000 +0.00 |
454.35 | 447.00 | 447.00 | 3,964 |
| 21 Dec 20 |
450.00000 -8.00 |
466.00 | 450.00 | 466.00 | 5,392 |
| 18 Dec 20 |
458.00000 -7.00 |
462.90 | 442.00 | 444.00 | 21,171 |
| 17 Dec 20 |
465.00000 -5.00 |
465.00 | 450.00 | 450.00 | 17,972 |
| 16 Dec 20 |
470.00000 +8.60 |
470.00 | 450.00 | 470.00 | 136 |
| 15 Dec 20 |
461.39999 +11.40 |
461.40 | 461.40 | 461.40 | 1,507 |
| 14 Dec 20 |
450.00000 +0.00 |
453.00 | 447.00 | 447.00 | 2,193 |
| 11 Dec 20 |
450.00000 +0.00 |
450.00 | 447.00 | 450.00 | 114,237 |
| 10 Dec 20 |
450.00000 +0.00 |
452.00 | 447.00 | 452.00 | 3,111 |
| 09 Dec 20 |
450.00000 -6.00 |
455.00 | 447.00 | 447.00 | 4,051 |
| 08 Dec 20 |
456.00000 +11.00 |
456.00 | 445.00 | 445.00 | 2,093 |
| 07 Dec 20 |
445.00000 -2.00 |
452.00 | 443.00 | 443.00 | 11,175 |
| 04 Dec 20 |
447.00000 -11.00 |
455.80 | 443.88 | 455.00 | 12,381 |
| 03 Dec 20 |
458.00000 +11.50 |
458.00 | 440.00 | 444.00 | 10,318 |
| 02 Dec 20 |
446.50000 -3.50 |
454.00 | 444.00 | 444.00 | 11,937 |
| 01 Dec 20 |
450.00000 +5.00 |
450.00 | 443.00 | 444.00 | 3,118 |
| 30 Nov 20 |
445.00000 -17.00 |
449.56 | 445.00 | 445.00 | 447 |
| 27 Nov 20 |
462.00000 +17.00 |
462.00 | 441.00 | 445.00 | 34,855 |
| 26 Nov 20 |
445.00000 +0.00 |
445.90 | 445.00 | 445.00 | 391 |
| 25 Nov 20 |
445.00000 +0.00 |
452.20 | 445.00 | 445.00 | 22,454 |
| 24 Nov 20 |
445.00000 +0.00 |
450.28 | 441.00 | 445.00 | 8,823 |
| 23 Nov 20 |
445.00000 -3.00 |
449.70 | 441.00 | 445.00 | 5,036 |
| 20 Nov 20 |
448.00000 -1.00 |
448.00 | 448.00 | 448.00 | 0 |
| 19 Nov 20 |
449.00000 -1.00 |
449.00 | 449.00 | 449.00 | 875 |
| 18 Nov 20 |
450.00000 -2.00 |
464.00 | 450.00 | 464.00 | 8,032 |
| 17 Nov 20 |
452.00000 +7.00 |
456.86 | 450.00 | 453.00 | 6,090 |
| 16 Nov 20 |
445.00000 -19.00 |
468.10 | 442.00 | 447.00 | 13,388 |
| 13 Nov 20 |
464.00000 +8.00 |
464.00 | 448.00 | 456.00 | 17,530 |
| 12 Nov 20 |
456.00000 +16.00 |
464.00 | 448.00 | 448.00 | 13,983 |
| 11 Nov 20 |
440.00000 -10.00 |
460.00 | 440.00 | 450.00 | 6,437 |
| 10 Nov 20 |
450.00000 +2.00 |
463.90 | 445.00 | 448.00 | 6,720 |
| 09 Nov 20 |
448.00000 +8.00 |
453.00 | 440.00 | 440.00 | 7,314 |
| 06 Nov 20 |
440.00000 -5.00 |
458.00 | 440.00 | 441.00 | 1,803 |
| 05 Nov 20 |
445.00000 +3.00 |
459.00 | 440.00 | 443.00 | 10,866 |
| 04 Nov 20 |
442.00000 -2.00 |
462.00 | 441.00 | 441.00 | 4,786 |
| 03 Nov 20 |
444.00000 -16.00 |
473.00 | 440.00 | 462.00 | 19,356 |
| 02 Nov 20 |
460.00000 -20.00 |
477.00 | 460.00 | 477.00 | 1,340 |
| 30 Oct 20 |
480.00000 +20.00 |
480.00 | 461.00 | 461.00 | 2,427 |
| 29 Oct 20 |
460.00000 -5.00 |
475.00 | 460.00 | 463.00 | 2,605 |
| 28 Oct 20 |
465.00000 +5.00 |
475.00 | 461.00 | 461.00 | 2,040 |
| 27 Oct 20 |
460.00000 +0.00 |
468.05 | 460.00 | 460.00 | 650 |
| 26 Oct 20 |
460.00000 +0.00 |
477.00 | 460.00 | 477.00 | 3,354 |
| 23 Oct 20 |
460.00000 -7.50 |
462.68 | 460.00 | 461.00 | 677 |
| 22 Oct 20 |
467.50000 -5.50 |
479.00 | 462.68 | 462.68 | 3,515 |
| 21 Oct 20 |
473.00000 +13.00 |
487.60 | 460.00 | 461.00 | 3,023 |
| 20 Oct 20 |
460.00000 -20.00 |
490.00 | 460.00 | 484.00 | 5,092 |
| 19 Oct 20 |
480.00000 +14.00 |
480.00 | 460.00 | 473.00 | 10,557 |
| 16 Oct 20 |
466.00000 +4.00 |
471.00 | 454.90 | 469.00 | 5,151 |
| 15 Oct 20 |
462.00000 -8.00 |
470.00 | 450.00 | 470.00 | 4,683 |
| 14 Oct 20 |
470.00000 +17.00 |
470.00 | 450.00 | 468.00 | 1,798 |
| 13 Oct 20 |
453.00000 +5.00 |
466.12 | 440.74 | 466.00 | 3,162 |
| 12 Oct 20 |
448.00000 +8.00 |
458.00 | 440.00 | 440.00 | 1,356 |
| 09 Oct 20 |
440.00000 +2.00 |
441.00 | 438.00 | 438.00 | 3,939 |
| 08 Oct 20 |
438.00000 +0.00 |
438.00 | 438.00 | 438.00 | 50 |
| 07 Oct 20 |
438.00000 -15.00 |
454.62 | 438.00 | 438.00 | 110 |
| 06 Oct 20 |
453.00000 +3.00 |
453.54 | 440.62 | 450.00 | 14,144 |
| 05 Oct 20 |
450.00000 +4.00 |
454.62 | 438.00 | 438.00 | 7,710 |
| 02 Oct 20 |
446.00000 +9.50 |
459.00 | 440.00 | 459.00 | 5,153 |
| 01 Oct 20 |
436.50000 -15.50 |
460.00 | 432.00 | 460.00 | 12,712 |
| 30 Sep 20 |
452.00000 -8.00 |
457.00 | 431.00 | 456.00 | 5,616 |
| 29 Sep 20 |
460.00000 +31.00 |
460.00 | 420.00 | 420.00 | 41,927 |
| 28 Sep 20 |
429.00000 +2.00 |
430.00 | 410.24 | 430.00 | 6,442 |
| 25 Sep 20 |
427.00000 +13.00 |
429.00 | 427.00 | 429.00 | 3,145 |
| 24 Sep 20 |
414.00000 -22.00 |
440.24 | 400.00 | 431.00 | 486,946 |
| 23 Sep 20 |
436.00000 -13.00 |
436.00 | 436.00 | 436.00 | 3,001 |
| 22 Sep 20 |
449.00000 -1.00 |
457.47 | 440.84 | 450.00 | 89,465 |
| 21 Sep 20 |
450.00000 +0.00 |
460.00 | 449.00 | 459.00 | 168,550 |
| 18 Sep 20 |
450.00000 -1.00 |
451.53 | 445.92 | 451.00 | 588,371 |
| 17 Sep 20 |
451.00000 +4.00 |
458.40 | 439.00 | 447.00 | 3,530 |
| 16 Sep 20 |
447.00000 -5.00 |
455.55 | 447.00 | 450.00 | 10,941 |
| 15 Sep 20 |
452.00000 +2.00 |
455.83 | 450.00 | 450.30 | 943,707 |
| 14 Sep 20 |
450.00000 -2.50 |
455.70 | 450.00 | 451.00 | 7,359 |
| 11 Sep 20 |
452.50000 +0.00 |
459.30 | 450.00 | 450.00 | 6,693 |
| 10 Sep 20 |
452.50000 +2.50 |
457.47 | 450.45 | 457.47 | 4,170 |
| 09 Sep 20 |
450.00000 +0.00 |
457.47 | 446.00 | 450.00 | 514,092 |
| 08 Sep 20 |
450.00000 +1.00 |
454.15 | 448.34 | 450.00 | 429,454 |
| 07 Sep 20 |
449.00000 -0.50 |
457.30 | 449.00 | 451.00 | 2,415 |
| 04 Sep 20 |
449.50000 -5.50 |
454.00 | 447.51 | 451.00 | 287,384 |
| 03 Sep 20 |
455.00000 +7.00 |
460.00 | 448.00 | 448.00 | 21,951 |
| 02 Sep 20 |
448.00000 +4.00 |
457.80 | 440.00 | 447.00 | 12,270 |
| 01 Sep 20 |
444.00000 +0.00 |
457.50 | 444.00 | 444.00 | 1,823 |
| 28 Aug 20 |
444.00000 +9.00 |
457.10 | 440.00 | 440.00 | 575 |
| 27 Aug 20 |
435.00000 +0.00 |
454.00 | 435.00 | 435.00 | 1,060 |
| 26 Aug 20 |
435.00000 -5.00 |
455.08 | 435.00 | 447.00 | 9,194 |
| 25 Aug 20 |
440.00000 -5.00 |
450.00 | 440.00 | 445.00 | 12,462 |
| 24 Aug 20 |
445.00000 +15.00 |
449.00 | 434.00 | 434.00 | 9,318 |
| 21 Aug 20 |
430.00000 +1.50 |
430.39 | 421.00 | 430.39 | 2,981 |
| 20 Aug 20 |
428.50000 -1.50 |
430.00 | 421.00 | 421.00 | 9,242 |
| 19 Aug 20 |
430.00000 +0.00 |
430.39 | 421.00 | 430.00 | 1,149 |
| 18 Aug 20 |
430.00000 +5.00 |
435.00 | 421.00 | 435.00 | 980 |
| 17 Aug 20 |
425.00000 +11.63 |
431.00 | 425.00 | 429.00 | 30,390 |
| 14 Aug 20 |
413.37161 -4.63 |
413.37 | 411.00 | 413.37 | 3,712 |
| 13 Aug 20 |
418.00000 -8.00 |
423.95 | 418.00 | 423.00 | 5,539 |
| 12 Aug 20 |
426.00000 +0.00 |
426.82 | 426.00 | 426.82 | 2,791 |
| 11 Aug 20 |
426.00000 -4.00 |
430.00 | 416.00 | 430.00 | 13,532 |
| 10 Aug 20 |
430.00000 +0.00 |
430.00 | 418.00 | 430.00 | 30,162 |
| 07 Aug 20 |
430.00000 +1.05 |
430.00 | 419.92 | 430.00 | 40,189 |
| 06 Aug 20 |
428.95001 +8.95 |
428.95 | 428.95 | 428.95 | 7 |
| 05 Aug 20 |
420.00000 -10.00 |
428.80 | 411.00 | 411.00 | 350 |
| 04 Aug 20 |
430.00000 +17.74 |
430.00 | 408.30 | 430.00 | 6,018 |
| 03 Aug 20 |
412.25500 -2.74 |
412.26 | 412.20 | 412.20 | 575 |
| 31 Jul 20 |
415.00000 -8.00 |
428.55 | 401.00 | 401.00 | 809 |
| 30 Jul 20 |
423.00000 +13.00 |
430.00 | 406.64 | 419.00 | 7,597 |
| 29 Jul 20 |
410.00000 +1.00 |
420.00 | 400.00 | 419.00 | 17,625 |
| 28 Jul 20 |
409.00000 -0.50 |
419.00 | 400.00 | 419.00 | 149,642 |
| 27 Jul 20 |
409.50000 +9.50 |
419.00 | 391.00 | 400.00 | 45,354 |
| 24 Jul 20 |
400.00000 -12.00 |
400.00 | 400.00 | 400.00 | 368 |
| 23 Jul 20 |
412.00000 -6.00 |
412.00 | 400.00 | 409.00 | 46,900 |
| 22 Jul 20 |
418.00000 +18.00 |
420.00 | 400.00 | 409.00 | 7,205 |
| 21 Jul 20 |
400.00000 -10.00 |
410.00 | 400.00 | 406.00 | 6,245 |
| 20 Jul 20 |
410.00000 +0.00 |
415.80 | 407.00 | 407.00 | 2,230 |
| 17 Jul 20 |
410.00000 -10.22 |
423.78 | 405.00 | 417.00 | 56,965 |
| 16 Jul 20 |
420.22220 -1.33 |
420.22 | 410.00 | 420.00 | 51,177 |
| 15 Jul 20 |
421.55551 +5.06 |
421.56 | 405.00 | 405.00 | 6,033 |
| 14 Jul 20 |
416.50000 +3.50 |
418.30 | 401.48 | 410.00 | 246,956 |
| 13 Jul 20 |
413.00000 +1.00 |
413.00 | 402.55 | 413.00 | 301 |
| 10 Jul 20 |
412.00000 +12.00 |
421.60 | 402.45 | 402.45 | 3,988 |
| 09 Jul 20 |
400.00000 -10.50 |
415.50 | 400.00 | 400.00 | 12,008 |
| 08 Jul 20 |
410.50000 -2.50 |
424.00 | 401.95 | 408.25 | 54,870 |
| 07 Jul 20 |
413.00000 -7.00 |
425.00 | 406.24 | 408.25 | 4,652 |
| 06 Jul 20 |
420.00000 +37.00 |
427.00 | 378.48 | 389.00 | 239,939 |
| 03 Jul 20 |
383.00000 +45.70 |
386.79 | 351.24 | 352.00 | 329,994 |
| 02 Jul 20 |
337.29999 -2.70 |
337.30 | 335.00 | 335.00 | 351 |
| 01 Jul 20 |
340.00000 -10.00 |
345.38 | 339.00 | 339.00 | 3,981 |
| 30 Jun 20 |
350.00000 +30.00 |
350.00 | 322.50 | 339.00 | 32,924 |
| 29 Jun 20 |
320.00000 -30.00 |
351.00 | 320.00 | 351.00 | 24,667 |
| 26 Jun 20 |
350.00000 -4.50 |
356.76 | 350.00 | 351.00 | 3,994 |
| 25 Jun 20 |
354.50000 +4.50 |
364.00 | 350.00 | 364.00 | 5,038 |
| 24 Jun 20 |
350.00000 -4.00 |
354.00 | 350.00 | 351.00 | 539,007 |
| 23 Jun 20 |
354.00000 -6.00 |
379.00 | 350.00 | 361.00 | 11,625 |
| 22 Jun 20 |
360.00000 +0.00 |
368.50 | 360.00 | 360.00 | 975 |
| 19 Jun 20 |
360.00000 -10.00 |
369.82 | 360.00 | 360.00 | 1,752 |
| 18 Jun 20 |
370.00000 +7.00 |
380.00 | 360.00 | 361.00 | 6,599 |
| 17 Jun 20 |
363.00000 -16.00 |
389.00 | 360.00 | 370.00 | 12,315 |
| 16 Jun 20 |
379.00000 +9.00 |
379.00 | 365.00 | 365.00 | 2,618 |
| 15 Jun 20 |
370.00000 +0.00 |
371.00 | 370.00 | 371.00 | 11,744 |
| 12 Jun 20 |
370.00000 +0.00 |
383.00 | 370.00 | 370.00 | 31,524 |
| 11 Jun 20 |
370.00000 -20.00 |
386.60 | 370.00 | 370.00 | 1,397 |
| 10 Jun 20 |
390.00000 +15.00 |
390.00 | 378.00 | 390.00 | 725,445 |
| 09 Jun 20 |
375.00000 -14.00 |
393.10 | 370.00 | 376.00 | 42,758 |
| 08 Jun 20 |
389.00000 -11.00 |
399.00 | 380.00 | 390.00 | 56,813 |
| 05 Jun 20 |
400.00000 +14.00 |
400.00 | 381.98 | 389.00 | 76,306 |
| 04 Jun 20 |
386.00000 -11.00 |
395.00 | 381.98 | 386.00 | 4,410 |
| 03 Jun 20 |
397.00000 -3.00 |
399.84 | 384.96 | 386.00 | 10,567 |
| 02 Jun 20 |
400.00000 +25.00 |
400.04 | 384.72 | 400.00 | 120,773 |
| 01 Jun 20 |
375.00000 -19.00 |
395.06 | 375.00 | 381.00 | 17,063 |
| 29 May 20 |
394.00000 -6.00 |
400.00 | 390.00 | 399.00 | 7,245 |
| 28 May 20 |
400.00000 +10.00 |
400.00 | 394.00 | 399.00 | 42,509 |
| 27 May 20 |
390.00000 -1.00 |
396.00 | 377.54 | 396.00 | 78,944 |
| 26 May 20 |
391.00000 +11.00 |
392.76 | 375.00 | 376.00 | 155,734 |
| 22 May 20 |
380.00000 +5.00 |
392.76 | 375.00 | 375.00 | 21,012 |
| 21 May 20 |
375.00000 +3.00 |
391.98 | 372.00 | 372.00 | 7,011 |
| 20 May 20 |
372.00000 -15.50 |
395.00 | 372.00 | 372.00 | 53,377 |
| 19 May 20 |
387.50000 +2.50 |
399.00 | 380.00 | 399.00 | 53,934 |
| 18 May 20 |
385.00000 -13.00 |
399.00 | 380.00 | 399.00 | 9,878 |
| 15 May 20 |
398.00000 +11.00 |
403.30 | 385.00 | 385.00 | 1,528 |
| 14 May 20 |
387.00000 -19.00 |
419.00 | 387.00 | 410.00 | 23,307 |
| 13 May 20 |
406.00000 -4.00 |
416.14 | 406.00 | 415.00 | 3,599 |
| 12 May 20 |
410.00000 -6.00 |
419.00 | 410.00 | 416.00 | 8,843 |
| 11 May 20 |
416.00000 -4.00 |
437.80 | 416.00 | 421.00 | 138,077 |
| 07 May 20 |
420.00000 -12.00 |
432.00 | 420.00 | 431.00 | 15,224 |
| 06 May 20 |
432.00000 -8.00 |
445.10 | 432.00 | 440.00 | 3,409 |
| 05 May 20 |
440.00000 +0.00 |
450.00 | 435.00 | 440.00 | 59,047 |
| 04 May 20 |
440.00000 +0.00 |
440.00 | 426.70 | 440.00 | 4,133 |
| 01 May 20 |
440.00000 +0.00 |
440.00 | 422.00 | 422.00 | 61,728 |
| 30 Apr 20 |
440.00000 +28.00 |
440.00 | 415.00 | 417.00 | 38,617 |
| 29 Apr 20 |
412.00000 +4.00 |
420.00 | 405.00 | 405.00 | 74,025 |
| 28 Apr 20 |
408.00000 +3.00 |
424.00 | 405.00 | 422.00 | 6,520 |
| 27 Apr 20 |
405.00000 +0.00 |
417.25 | 405.00 | 405.00 | 9,214 |
| 24 Apr 20 |
405.00000 +0.00 |
429.00 | 405.00 | 407.00 | 43,422 |
| 23 Apr 20 |
405.00000 -5.00 |
419.50 | 405.00 | 411.00 | 33,922 |
| 22 Apr 20 |
410.00000 +0.00 |
428.00 | 410.00 | 410.00 | 54,361 |
| 21 Apr 20 |
410.00000 +10.00 |
429.05 | 410.00 | 414.00 | 104,662 |
| 20 Apr 20 |
400.00000 -10.00 |
408.00 | 399.68 | 401.00 | 2,755 |
| 17 Apr 20 |
410.00000 +23.00 |
410.00 | 391.00 | 391.00 | 14,674 |
| 16 Apr 20 |
387.00000 -12.00 |
400.00 | 380.00 | 380.00 | 12,943 |
| 15 Apr 20 |
399.00000 +4.00 |
399.00 | 390.80 | 395.00 | 14,515 |
| 14 Apr 20 |
395.00000 +2.00 |
398.23 | 388.47 | 398.00 | 22,408 |
| 09 Apr 20 |
393.00000 +3.00 |
398.00 | 386.60 | 398.00 | 18,409 |
| 08 Apr 20 |
390.00000 +0.00 |
398.00 | 381.00 | 381.00 | 4,710 |
| 07 Apr 20 |
390.00000 -14.00 |
405.00 | 380.00 | 401.00 | 173,939 |
| 06 Apr 20 |
404.00000 +25.00 |
404.00 | 361.00 | 361.00 | 72,067 |
| 03 Apr 20 |
379.00000 +11.50 |
379.00 | 361.00 | 361.00 | 5,830 |
| 02 Apr 20 |
367.50000 -1.50 |
373.00 | 351.28 | 370.00 | 11,614 |
| 01 Apr 20 |
369.00000 +18.00 |
369.00 | 355.00 | 367.00 | 8,595 |
| 31 Mar 20 |
351.00000 -9.00 |
365.00 | 349.08 | 358.00 | 58,877 |
| 30 Mar 20 |
360.00000 +0.00 |
360.00 | 346.20 | 359.00 | 19,234 |
| 27 Mar 20 |
360.00000 +23.00 |
360.00 | 319.36 | 339.00 | 58,457 |
| 26 Mar 20 |
337.00000 +7.00 |
337.00 | 318.78 | 330.00 | 2,657 |
| 25 Mar 20 |
330.00000 +2.00 |
339.00 | 313.00 | 320.00 | 107,989 |
| 24 Mar 20 |
328.00000 +8.00 |
339.00 | 321.00 | 327.00 | 29,488 |
| 23 Mar 20 |
320.00000 -11.00 |
330.00 | 309.90 | 330.00 | 16,757 |
| 20 Mar 20 |
331.00000 +75.00 |
365.00 | 275.00 | 275.00 | 139,871 |
| 19 Mar 20 |
256.00000 -34.00 |
292.00 | 247.00 | 290.00 | 63,332 |
| 18 Mar 20 |
290.00000 -52.00 |
333.00 | 290.00 | 330.00 | 28,721 |
| 17 Mar 20 |
342.00000 -34.00 |
399.00 | 340.00 | 399.00 | 36,342 |
| 16 Mar 20 |
376.00000 -49.00 |
439.00 | 376.00 | 439.00 | 107,099 |
| 13 Mar 20 |
425.00000 -6.00 |
439.00 | 415.00 | 425.00 | 300,204 |
| 12 Mar 20 |
431.00000 -11.00 |
443.00 | 410.00 | 425.00 | 104,905 |
| 11 Mar 20 |
442.00000 -18.00 |
489.97 | 440.00 | 483.00 | 314,105 |
| 10 Mar 20 |
460.00000 -10.10 |
483.00 | 460.00 | 483.00 | 234,804 |
| 09 Mar 20 |
470.10001 -14.90 |
470.10 | 468.00 | 468.00 | 23,348 |
| 06 Mar 20 |
485.00000 -15.00 |
496.00 | 485.00 | 495.00 | 30,459 |
| 05 Mar 20 |
500.00000 +0.00 |
500.00 | 488.30 | 491.00 | 57,793 |
| 04 Mar 20 |
500.00000 +5.50 |
500.00 | 488.00 | 488.00 | 7,928 |
| 03 Mar 20 |
494.50000 +12.50 |
500.00 | 481.00 | 489.00 | 6,615 |
| 02 Mar 20 |
482.00000 +5.00 |
489.00 | 471.00 | 471.00 | 1,857 |
| 28 Feb 20 |
477.00000 +0.00 |
487.40 | 468.00 | 468.00 | 34,255 |
| 27 Feb 20 |
477.00000 +2.00 |
485.00 | 469.00 | 474.00 | 48,368 |
| 26 Feb 20 |
475.00000 -23.72 |
495.00 | 463.85 | 495.00 | 49,531 |
| 25 Feb 20 |
498.71701 -7.28 |
498.72 | 497.00 | 497.00 | 577 |
| 24 Feb 20 |
506.00000 -14.00 |
514.00 | 491.97 | 514.00 | 32,840 |
| 21 Feb 20 |
520.00000 +2.00 |
520.00 | 518.00 | 520.00 | 5,051 |
| 20 Feb 20 |
518.00000 +0.00 |
519.00 | 518.00 | 518.00 | 64 |
| 19 Feb 20 |
518.00000 -3.00 |
526.00 | 518.00 | 526.00 | 115,162 |
| 18 Feb 20 |
521.00000 +1.00 |
532.79 | 512.80 | 512.80 | 6,504 |
| 17 Feb 20 |
520.00000 -12.00 |
536.00 | 518.00 | 536.00 | 104,697 |
| 14 Feb 20 |
532.00000 +15.00 |
538.00 | 520.00 | 520.00 | 17,344 |
| 13 Feb 20 |
517.00000 +9.00 |
518.00 | 508.00 | 518.00 | 67,374 |
| 12 Feb 20 |
508.00000 +2.00 |
510.00 | 506.60 | 510.00 | 5,278 |
| 11 Feb 20 |
506.00000 -10.00 |
520.00 | 506.00 | 520.00 | 4,708 |
| 10 Feb 20 |
516.00000 +6.00 |
518.00 | 502.80 | 518.00 | 16,964 |
| 07 Feb 20 |
510.00000 +0.00 |
512.48 | 500.30 | 506.00 | 4,497 |
| 06 Feb 20 |
510.00000 -14.00 |
522.00 | 502.00 | 522.00 | 63,724 |
| 05 Feb 20 |
524.00000 -3.00 |
538.00 | 520.00 | 538.00 | 385,367 |
| 04 Feb 20 |
527.00000 +5.00 |
538.00 | 520.00 | 538.00 | 62,222 |
| 03 Feb 20 |
522.00000 +0.00 |
522.00 | 520.00 | 522.00 | 3,410 |
| 31 Jan 20 |
522.00000 -6.00 |
525.20 | 518.40 | 522.00 | 9,886 |
| 30 Jan 20 |
528.00000 -2.00 |
534.00 | 518.00 | 530.00 | 9,027 |
| 29 Jan 20 |
530.00000 -10.00 |
530.00 | 524.30 | 526.00 | 16,610 |
| 28 Jan 20 |
540.00000 +5.00 |
540.00 | 526.00 | 526.00 | 4,479 |
| 27 Jan 20 |
535.00000 -5.00 |
538.00 | 532.00 | 538.00 | 193,031 |
| 24 Jan 20 |
540.00000 +7.00 |
540.00 | 528.00 | 538.00 | 1,425 |
| 23 Jan 20 |
533.00000 -3.00 |
540.00 | 526.20 | 540.00 | 5,701 |
| 22 Jan 20 |
536.00000 +6.00 |
540.00 | 528.00 | 530.00 | 25,300 |
| 21 Jan 20 |
530.00000 -14.00 |
550.00 | 527.00 | 540.00 | 131,631 |
| 20 Jan 20 |
544.00000 -94.00 |
616.00 | 534.12 | 610.00 | 201,170 |
| 17 Jan 20 |
638.00000 +4.00 |
654.00 | 633.10 | 654.00 | 32,086 |
| 16 Jan 20 |
634.00000 -16.00 |
656.00 | 634.00 | 652.00 | 8,716 |
| 15 Jan 20 |
650.00000 +23.00 |
650.00 | 638.00 | 638.00 | 9,939 |
| 14 Jan 20 |
627.00000 -9.00 |
637.95 | 620.00 | 620.00 | 3,460 |
| 13 Jan 20 |
636.00000 +9.00 |
636.00 | 622.00 | 622.00 | 7,455 |
| 10 Jan 20 |
627.00000 +9.00 |
631.50 | 612.00 | 614.00 | 6,669 |
| 09 Jan 20 |
618.00000 -12.00 |
634.00 | 614.00 | 630.00 | 22,746 |
| 08 Jan 20 |
630.00000 -10.00 |
634.00 | 600.00 | 622.00 | 108,130 |
| 07 Jan 20 |
640.00000 -6.00 |
645.00 | 621.32 | 634.00 | 6,667 |
| 06 Jan 20 |
646.00000 +6.00 |
650.00 | 620.00 | 638.00 | 6,620 |
| 03 Jan 20 |
640.00000 -16.00 |
654.30 | 622.00 | 622.00 | 2,569 |
| 02 Jan 20 |
656.00000 +34.00 |
656.00 | 622.00 | 656.00 | 6,203 |
| 31 Dec 19 |
622.00000 -14.00 |
650.50 | 622.00 | 644.00 | 8,098 |
| 30 Dec 19 |
636.00000 -4.00 |
655.00 | 636.00 | 636.00 | 3,478 |
| 27 Dec 19 |
640.00000 -9.00 |
654.00 | 638.00 | 638.00 | 7,802 |
| 24 Dec 19 |
649.00000 -11.00 |
660.00 | 641.00 | 660.00 | 6,958 |
| 23 Dec 19 |
660.00000 +24.00 |
660.00 | 638.00 | 644.00 | 9,215 |
| 20 Dec 19 |
636.00000 -20.00 |
660.00 | 636.00 | 652.00 | 17,891 |
| 19 Dec 19 |
656.00000 +2.00 |
670.00 | 644.00 | 668.00 | 65,404 |
| 18 Dec 19 |
654.00000 +34.00 |
660.00 | 624.00 | 624.00 | 44,851 |
| 17 Dec 19 |
620.00000 +8.00 |
628.00 | 588.35 | 626.00 | 13,248 |
| 16 Dec 19 |
612.00000 +12.00 |
628.00 | 582.00 | 582.00 | 21,260 |
| 13 Dec 19 |
600.00000 -1.00 |
610.00 | 600.00 | 610.00 | 15,464 |
| 12 Dec 19 |
601.00000 +3.00 |
608.00 | 590.00 | 600.00 | 68,182 |
| 11 Dec 19 |
598.00000 +10.00 |
598.00 | 588.00 | 594.00 | 149,207 |
| 10 Dec 19 |
588.00000 -12.00 |
608.00 | 580.00 | 608.00 | 26,261 |
| 09 Dec 19 |
600.00000 -2.00 |
604.00 | 596.00 | 604.00 | 9,697 |
| 06 Dec 19 |
602.00000 +4.00 |
608.00 | 594.00 | 608.00 | 9,561 |
| 05 Dec 19 |
598.00000 -12.00 |
610.00 | 594.00 | 610.00 | 19,245 |
| 04 Dec 19 |
610.00000 +18.00 |
610.00 | 594.00 | 594.00 | 65,170 |
| 03 Dec 19 |
592.00000 -8.00 |
610.00 | 584.00 | 592.00 | 7,741 |
| 02 Dec 19 |
600.00000 +12.00 |
606.00 | 588.00 | 600.00 | 8,997 |
| 29 Nov 19 |
588.00000 -16.00 |
610.00 | 582.00 | 610.00 | 284,838 |
| 28 Nov 19 |
604.00000 +4.00 |
606.00 | 598.00 | 604.00 | 139,975 |
| 27 Nov 19 |
600.00000 +6.00 |
610.00 | 594.00 | 610.00 | 16,982 |
| 26 Nov 19 |
594.00000 -14.00 |
606.00 | 594.00 | 606.00 | 115,781 |
| 25 Nov 19 |
608.00000 +8.00 |
610.00 | 589.64 | 610.00 | 3,175 |
| 22 Nov 19 |
600.00000 -2.00 |
604.00 | 582.00 | 582.00 | 12,397 |
| 21 Nov 19 |
602.00000 +2.00 |
608.00 | 585.00 | 598.00 | 118,661 |
| 20 Nov 19 |
600.00000 +0.00 |
600.00 | 582.00 | 582.00 | 1,181 |
| 19 Nov 19 |
600.00000 +0.00 |
604.00 | 592.40 | 600.00 | 12,824 |
| 18 Nov 19 |
600.00000 +11.00 |
600.00 | 590.00 | 598.00 | 1,281 |
| 15 Nov 19 |
589.00000 +3.00 |
590.00 | 586.80 | 586.80 | 18,739 |
| 14 Nov 19 |
586.00000 -14.00 |
600.00 | 572.00 | 600.00 | 348,091 |
| 13 Nov 19 |
600.00000 +11.00 |
600.00 | 580.00 | 580.00 | 623,410 |
| 12 Nov 19 |
589.00000 +0.00 |
606.00 | 579.57 | 590.00 | 30,388 |
| 11 Nov 19 |
589.00000 +1.00 |
608.00 | 572.00 | 572.00 | 10,102 |
| 08 Nov 19 |
588.00000 +16.00 |
608.00 | 574.00 | 574.00 | 11,445 |
| 07 Nov 19 |
572.00000 -14.00 |
588.00 | 572.00 | 572.00 | 322 |
| 06 Nov 19 |
586.00000 +4.00 |
608.00 | 584.00 | 606.00 | 4,391 |
| 05 Nov 19 |
582.00000 -18.00 |
599.00 | 572.79 | 599.00 | 3,917 |
| 04 Nov 19 |
600.00000 +0.00 |
609.00 | 591.00 | 591.00 | 1,747 |
| 01 Nov 19 |
600.00000 +0.00 |
610.00 | 570.00 | 570.00 | 6,487 |
| 31 Oct 19 |
600.00000 +15.00 |
600.00 | 571.00 | 600.00 | 2,591 |
| 30 Oct 19 |
585.00000 +5.00 |
600.00 | 570.00 | 571.00 | 57,626 |
| 29 Oct 19 |
580.00000 -10.00 |
600.00 | 577.00 | 599.00 | 5,025 |
| 28 Oct 19 |
590.00000 +10.00 |
600.00 | 577.25 | 580.00 | 21,192 |
| 25 Oct 19 |
580.00000 -15.00 |
599.00 | 580.00 | 599.00 | 328 |
| 24 Oct 19 |
595.00000 +10.00 |
600.00 | 575.00 | 598.00 | 12,931 |
| 23 Oct 19 |
585.00000 +5.00 |
595.00 | 572.50 | 595.00 | 2,566 |
| 22 Oct 19 |
580.00000 -5.00 |
593.00 | 580.00 | 580.00 | 31,417 |
| 21 Oct 19 |
585.00000 -15.00 |
600.90 | 580.00 | 580.00 | 26,086 |
| 18 Oct 19 |
600.00000 +0.00 |
610.00 | 580.00 | 610.00 | 55,005 |
| 17 Oct 19 |
600.00000 +3.00 |
609.00 | 580.00 | 580.00 | 9,649 |
| 16 Oct 19 |
597.00000 +22.00 |
600.00 | 572.70 | 600.00 | 15,934 |
| 15 Oct 19 |
575.00000 +15.00 |
589.00 | 570.00 | 580.00 | 6,106 |
| 14 Oct 19 |
560.00000 -28.00 |
596.52 | 560.00 | 560.00 | 13,210 |
| 11 Oct 19 |
588.00000 -4.00 |
597.00 | 578.20 | 595.00 | 6,318 |
| 10 Oct 19 |
592.00000 +26.00 |
595.00 | 571.80 | 590.00 | 18,289 |
| 09 Oct 19 |
566.00000 -14.00 |
590.00 | 550.00 | 570.00 | 50,870 |
| 08 Oct 19 |
580.00000 -8.00 |
590.00 | 571.00 | 590.00 | 5,944 |
| 07 Oct 19 |
588.00000 +13.00 |
595.00 | 577.00 | 595.00 | 12,564 |
| 04 Oct 19 |
575.00000 -3.00 |
595.00 | 575.00 | 576.00 | 4,017 |
| 03 Oct 19 |
578.00000 +1.00 |
587.13 | 568.00 | 568.00 | 3,216 |
| 02 Oct 19 |
577.00000 +2.00 |
599.00 | 577.00 | 599.00 | 14,779 |
| 01 Oct 19 |
575.00000 -15.00 |
595.00 | 571.00 | 571.00 | 62,735 |
| 30 Sep 19 |
590.00000 -2.20 |
600.00 | 570.30 | 599.90 | 6,214 |
| 27 Sep 19 |
592.20001 +5.10 |
600.00 | 560.00 | 590.00 | 135,354 |
| 26 Sep 19 |
587.09998 -12.80 |
587.10 | 570.00 | 570.00 | 3,993 |
| 25 Sep 19 |
599.90002 -0.10 |
600.00 | 570.30 | 590.00 | 11,724 |
| 24 Sep 19 |
600.00000 -69.71 |
600.00 | 588.00 | 588.00 | 5,894 |
| 23 Sep 19 |
669.71429 -9.14 |
697.14 | 651.43 | 688.00 | 24,786 |
| 20 Sep 19 |
678.85718 -6.86 |
692.57 | 665.14 | 692.57 | 31,394 |
| 19 Sep 19 |
685.71429 +11.43 |
694.86 | 674.29 | 683.43 | 9,320 |
| 18 Sep 19 |
674.28577 -11.43 |
685.71 | 672.00 | 685.71 | 21,337 |
| 17 Sep 19 |
685.71429 -2.29 |
686.17 | 669.71 | 683.43 | 7,952 |
| 16 Sep 19 |
688.00006 +2.29 |
688.00 | 674.29 | 681.14 | 9,474 |
| 13 Sep 19 |
685.71429 +11.43 |
685.71 | 665.14 | 665.14 | 8,448 |
| 12 Sep 19 |
674.28577 +0.00 |
674.29 | 654.29 | 665.14 | 5,702 |
| 11 Sep 19 |
674.28577 +2.29 |
685.71 | 667.43 | 667.43 | 47,923 |
| 10 Sep 19 |
672.00000 -11.43 |
682.42 | 667.43 | 678.86 | 5,942 |
| 09 Sep 19 |
683.42859 +4.57 |
685.71 | 647.54 | 665.14 | 112,934 |
| 06 Sep 19 |
678.85718 -2.29 |
685.71 | 665.14 | 683.43 | 5,631 |
| 05 Sep 19 |
681.14288 +0.00 |
697.14 | 667.43 | 683.43 | 11,812 |
| 04 Sep 19 |
681.14288 +9.14 |
694.86 | 665.14 | 685.71 | 10,908 |
| 03 Sep 19 |
672.00000 -11.43 |
697.14 | 672.00 | 697.14 | 10,291 |
| 02 Sep 19 |
683.42859 +0.00 |
697.14 | 665.14 | 665.14 | 9,117 |
| 30 Aug 19 |
683.42859 +9.14 |
685.71 | 662.86 | 676.57 | 26,617 |
| 29 Aug 19 |
674.28577 -20.57 |
694.86 | 674.29 | 681.14 | 3,936 |
| 28 Aug 19 |
694.85718 +9.14 |
701.71 | 676.57 | 688.00 | 15,941 |
| 27 Aug 19 |
685.71429 +0.00 |
708.57 | 685.71 | 685.71 | 29,587 |
| 23 Aug 19 |
685.71429 -4.57 |
697.14 | 685.71 | 697.14 | 9,416 |
| 22 Aug 19 |
690.28577 +9.14 |
692.57 | 681.14 | 681.14 | 13,570 |
| 21 Aug 19 |
681.14288 +41.14 |
685.71 | 656.00 | 672.00 | 8,746 |
| 20 Aug 19 |
640.00000 -22.86 |
670.17 | 640.00 | 658.29 | 2,328 |
| 19 Aug 19 |
662.85718 -2.29 |
685.71 | 653.71 | 681.14 | 33,197 |
| 16 Aug 19 |
665.14288 +0.00 |
672.00 | 658.29 | 672.00 | 8,582 |
| 15 Aug 19 |
665.14288 -18.29 |
685.71 | 646.86 | 669.71 | 68,699 |
| 14 Aug 19 |
683.42859 +11.43 |
694.86 | 671.17 | 694.86 | 25,772 |
| 13 Aug 19 |
672.00000 -11.43 |
683.44 | 669.71 | 683.43 | 23,072 |
| 12 Aug 19 |
683.42859 +16.00 |
685.71 | 653.60 | 662.86 | 26,142 |
| 09 Aug 19 |
667.42859 +0.00 |
674.29 | 644.57 | 658.29 | 50,177 |
| 08 Aug 19 |
667.42859 -2.29 |
669.71 | 646.86 | 669.71 | 42,640 |
| 07 Aug 19 |
669.71429 +32.00 |
672.00 | 594.29 | 628.57 | 136,378 |
| 06 Aug 19 |
637.71429 -6.86 |
645.03 | 605.71 | 644.57 | 175,022 |
| 05 Aug 19 |
644.57147 +4.57 |
646.86 | 635.43 | 640.00 | 69,706 |
| 02 Aug 19 |
640.00000 +0.00 |
651.31 | 633.14 | 640.00 | 48,823 |
| 01 Aug 19 |
640.00000 +6.86 |
649.14 | 630.86 | 630.86 | 131,686 |
| 31 Jul 19 |
633.14288 +9.14 |
638.86 | 619.43 | 633.14 | 9,504 |
| 30 Jul 19 |
624.00000 +4.57 |
635.43 | 617.14 | 617.14 | 17,394 |
| 29 Jul 19 |
619.42859 -6.86 |
628.57 | 610.29 | 610.29 | 7,214 |
| 26 Jul 19 |
626.28577 +4.57 |
649.14 | 610.29 | 612.57 | 26,270 |
| 25 Jul 19 |
621.71429 +45.71 |
626.29 | 571.43 | 603.43 | 84,825 |
| 24 Jul 19 |
576.00000 +48.00 |
594.82 | 525.71 | 525.71 | 150,234 |
| 23 Jul 19 |
528.00000 -1.14 |
534.72 | 524.57 | 528.00 | 16,748 |
| 22 Jul 19 |
529.14288 -3.43 |
534.54 | 522.29 | 522.29 | 319 |
| 19 Jul 19 |
532.57147 -1.14 |
533.71 | 525.71 | 532.57 | 80,039 |
| 18 Jul 19 |
533.71429 +8.00 |
533.71 | 524.57 | 532.57 | 265 |
| 17 Jul 19 |
525.71429 -2.29 |
543.18 | 514.29 | 525.71 | 33,246 |
| 16 Jul 19 |
528.00000 +0.00 |
537.14 | 528.00 | 528.00 | 2,182 |
| 15 Jul 19 |
528.00000 +2.29 |
539.43 | 528.00 | 531.43 | 12,454 |
| 12 Jul 19 |
525.71429 +0.00 |
542.86 | 525.71 | 536.00 | 19,380 |
| 11 Jul 19 |
525.71429 +11.43 |
532.57 | 514.29 | 532.57 | 41,229 |
| 10 Jul 19 |
514.28577 +9.14 |
525.71 | 509.95 | 515.43 | 23,973 |
| 09 Jul 19 |
505.14288 +0.00 |
514.77 | 504.91 | 505.14 | 14,337 |
| 08 Jul 19 |
505.14288 -6.86 |
510.86 | 504.00 | 506.29 | 9,104 |
| 05 Jul 19 |
512.00000 +9.14 |
520.00 | 502.86 | 502.86 | 8,532 |
| 04 Jul 19 |
502.85718 +0.00 |
509.71 | 501.71 | 501.71 | 2,942 |
| 03 Jul 19 |
502.85718 +2.29 |
517.71 | 500.57 | 517.71 | 2,140 |
| 02 Jul 19 |
500.57144 -2.29 |
506.57 | 500.57 | 504.00 | 7,599 |
| 01 Jul 19 |
502.85718 -6.86 |
514.29 | 502.86 | 514.29 | 18,775 |
| 28 Jun 19 |
509.71429 +2.74 |
520.00 | 492.57 | 513.14 | 7,009 |
| 27 Jun 19 |
506.97147 +13.26 |
513.14 | 506.97 | 513.14 | 1,401 |
| 26 Jun 19 |
493.71429 -8.57 |
493.71 | 493.71 | 493.71 | 36 |
| 25 Jun 19 |
502.28574 -12.00 |
513.14 | 490.51 | 492.57 | 28,348 |
| 24 Jun 19 |
514.28577 +28.57 |
514.29 | 486.86 | 501.71 | 12,576 |
| 21 Jun 19 |
485.71429 -12.57 |
494.86 | 485.71 | 491.43 | 22,652 |
| 20 Jun 19 |
498.28574 +6.86 |
505.57 | 489.14 | 491.43 | 30,602 |
| 19 Jun 19 |
491.42859 -2.29 |
497.83 | 491.43 | 493.71 | 6,171 |
| 18 Jun 19 |
493.71429 +0.00 |
518.86 | 493.71 | 518.86 | 1,905 |
| 17 Jun 19 |
493.71429 -5.71 |
518.86 | 493.71 | 518.86 | 1,866 |
| 14 Jun 19 |
499.42859 -10.29 |
507.43 | 499.43 | 500.57 | 3,802 |
| 13 Jun 19 |
509.71429 +4.00 |
513.14 | 499.43 | 500.57 | 7,562 |
| 12 Jun 19 |
505.71429 +0.00 |
518.86 | 498.29 | 498.29 | 3,734 |
| 11 Jun 19 |
505.71429 -4.00 |
508.57 | 500.57 | 502.86 | 2,604 |
| 10 Jun 19 |
509.71429 -6.86 |
516.57 | 500.57 | 514.29 | 30,274 |
| 07 Jun 19 |
516.57147 +12.57 |
520.00 | 493.71 | 497.14 | 47,036 |
| 06 Jun 19 |
504.00003 +1.39 |
518.86 | 499.43 | 499.43 | 7,896 |
| 05 Jun 19 |
502.60574 -11.68 |
516.57 | 502.61 | 507.43 | 16,159 |
| 04 Jun 19 |
514.28577 -3.43 |
521.14 | 514.29 | 514.29 | 3,275 |
| 03 Jun 19 |
517.71429 -5.71 |
524.57 | 515.43 | 524.57 | 9,211 |
| 31 May 19 |
523.42859 -2.29 |
525.71 | 514.93 | 518.86 | 34,070 |
| 30 May 19 |
525.71429 +72.00 |
525.71 | 477.71 | 477.71 | 468,925 |
| 29 May 19 |
453.71429 -8.57 |
457.62 | 453.71 | 457.14 | 21,173 |
| 28 May 19 |
462.28574 -0.57 |
468.57 | 457.14 | 468.57 | 1,217 |
| 24 May 19 |
462.85718 +3.43 |
462.86 | 459.43 | 459.43 | 5,892 |
| 23 May 19 |
459.42859 -4.00 |
459.43 | 451.43 | 457.14 | 14,474 |
| 22 May 19 |
463.42859 +0.00 |
473.14 | 457.14 | 457.14 | 1,109 |
| 21 May 19 |
463.42859 +12.00 |
468.57 | 455.18 | 456.00 | 17,416 |
| 20 May 19 |
451.42859 -5.71 |
451.43 | 446.86 | 451.43 | 6,433 |
| 17 May 19 |
457.14288 +0.00 |
468.57 | 457.14 | 457.14 | 4,213 |
| 16 May 19 |
457.14288 -9.76 |
462.86 | 450.17 | 462.86 | 8,899 |
| 15 May 19 |
466.90057 +1.76 |
466.90 | 466.29 | 466.90 | 1,098 |
| 14 May 19 |
465.14288 -1.14 |
465.14 | 461.71 | 461.71 | 3,775 |
| 13 May 19 |
466.28574 +0.57 |
469.01 | 460.57 | 460.57 | 9,997 |
| 10 May 19 |
465.71429 -6.29 |
480.00 | 462.86 | 480.00 | 14,795 |
| 09 May 19 |
472.00003 +0.00 |
472.00 | 468.57 | 472.00 | 522 |
| 08 May 19 |
472.00003 +1.14 |
478.86 | 471.43 | 478.86 | 25,972 |
| 07 May 19 |
470.85718 +2.86 |
477.71 | 461.71 | 461.71 | 8,300 |
| 03 May 19 |
468.00003 -1.14 |
469.71 | 465.14 | 465.14 | 4,589 |
| 02 May 19 |
469.14288 -8.57 |
476.46 | 462.86 | 474.29 | 32,783 |
| 01 May 19 |
477.71429 -6.86 |
477.71 | 477.71 | 477.71 | 875 |
| 30 Apr 19 |
484.57144 +1.71 |
484.57 | 484.57 | 484.57 | 1,674 |
| 29 Apr 19 |
482.85718 +8.57 |
491.43 | 469.71 | 485.71 | 3,271 |
| 26 Apr 19 |
474.28574 +5.71 |
480.00 | 458.29 | 467.43 | 376,091 |
| 25 Apr 19 |
468.57144 +11.43 |
468.57 | 457.14 | 462.86 | 295,637 |
| 24 Apr 19 |
457.14288 +12.57 |
457.14 | 442.29 | 442.29 | 10,742 |
| 23 Apr 19 |
444.57144 -2.86 |
457.14 | 444.57 | 444.57 | 14,990 |
| 18 Apr 19 |
447.42859 -4.00 |
455.50 | 444.57 | 446.86 | 5,597 |
| 17 Apr 19 |
451.42859 +5.71 |
456.00 | 445.71 | 446.86 | 213 |
| 16 Apr 19 |
445.71429 -5.71 |
445.71 | 445.71 | 445.71 | 844 |
| 15 Apr 19 |
451.42859 -1.14 |
465.14 | 445.71 | 458.29 | 10,848 |
| 12 Apr 19 |
452.57144 -4.57 |
472.00 | 452.57 | 462.86 | 51,261 |
| 11 Apr 19 |
457.14288 +13.71 |
462.86 | 445.71 | 445.71 | 3,671 |
| 10 Apr 19 |
443.42859 -2.29 |
443.43 | 440.00 | 440.00 | 6,947 |
| 09 Apr 19 |
445.71429 +5.71 |
445.71 | 445.71 | 445.71 | 1 |
| 08 Apr 19 |
440.00003 -5.71 |
444.57 | 430.86 | 444.57 | 22,677 |
| 05 Apr 19 |
445.71429 +19.43 |
445.71 | 425.14 | 445.71 | 76,315 |
| 04 Apr 19 |
426.28574 +0.57 |
426.29 | 425.14 | 425.14 | 1,680 |
| 03 Apr 19 |
425.71429 +5.71 |
435.71 | 421.71 | 421.71 | 13,986 |
| 02 Apr 19 |
420.00003 +0.57 |
428.98 | 417.14 | 417.14 | 22,975 |
| 01 Apr 19 |
419.42859 -3.43 |
430.86 | 417.14 | 417.14 | 23,257 |
| 29 Mar 19 |
422.85715 -11.43 |
444.57 | 411.60 | 434.29 | 24,422 |
| 28 Mar 19 |
434.28574 -22.86 |
456.66 | 434.29 | 452.57 | 36,428 |
| 27 Mar 19 |
457.14288 +0.00 |
474.29 | 457.14 | 464.00 | 10,271 |
| 26 Mar 19 |
457.14288 -20.00 |
484.30 | 457.14 | 468.57 | 25,667 |
| 25 Mar 19 |
477.14288 -28.57 |
539.14 | 470.22 | 514.29 | 66,098 |
| 22 Mar 19 |
505.71429 +13.14 |
513.14 | 481.14 | 481.14 | 53,219 |
| 21 Mar 19 |
492.57144 +0.00 |
501.71 | 492.05 | 501.71 | 5,702 |
| 20 Mar 19 |
492.57144 +1.14 |
508.57 | 481.14 | 481.14 | 58,355 |
| 19 Mar 19 |
491.42859 +26.29 |
491.43 | 458.29 | 458.29 | 24,402 |
| 18 Mar 19 |
465.14288 -9.14 |
465.14 | 464.00 | 464.00 | 6,019 |
| 15 Mar 19 |
474.28574 +0.00 |
477.71 | 458.47 | 476.57 | 10,714 |
| 14 Mar 19 |
474.28574 +0.00 |
480.00 | 458.29 | 458.29 | 12,384 |
| 13 Mar 19 |
474.28574 +1.71 |
474.29 | 468.57 | 469.71 | 5,585 |
| 12 Mar 19 |
472.57144 -1.71 |
475.81 | 471.36 | 475.81 | 2,266 |
| 11 Mar 19 |
474.28574 +36.57 |
477.71 | 442.03 | 456.00 | 43,801 |
| 08 Mar 19 |
437.71429 +2.72 |
437.71 | 437.71 | 437.71 | 0 |
| 07 Mar 19 |
434.99429 -0.43 |
434.99 | 434.29 | 434.29 | 2,326 |
| 06 Mar 19 |
435.42859 -6.86 |
444.57 | 435.43 | 435.43 | 733 |
| 05 Mar 19 |
442.28574 -2.29 |
450.29 | 435.25 | 450.29 | 386,944 |
| 04 Mar 19 |
444.57144 +2.29 |
453.71 | 435.43 | 453.71 | 9,254 |
| 01 Mar 19 |
442.28574 -5.71 |
454.86 | 441.14 | 441.14 | 1,556 |
| 28 Feb 19 |
448.00003 +0.00 |
456.00 | 445.01 | 456.00 | 3,006 |
| 27 Feb 19 |
448.00003 +0.00 |
450.29 | 448.00 | 450.29 | 2,865 |
| 26 Feb 19 |
448.00003 -1.71 |
448.00 | 448.00 | 448.00 | 0 |
| 25 Feb 19 |
449.71429 -0.57 |
449.71 | 449.71 | 449.71 | 13,125 |
| 22 Feb 19 |
450.28574 +0.57 |
451.89 | 446.40 | 451.06 | 4,024 |
| 21 Feb 19 |
449.71429 +6.29 |
457.14 | 443.43 | 457.14 | 592 |
| 20 Feb 19 |
443.42859 -2.29 |
454.86 | 443.43 | 443.43 | 1,418 |
| 19 Feb 19 |
445.71429 +0.00 |
446.40 | 443.43 | 443.43 | 4,502 |
| 18 Feb 19 |
445.71429 -1.54 |
446.22 | 445.71 | 445.71 | 1,093 |
| 15 Feb 19 |
447.25717 -3.03 |
447.26 | 434.29 | 434.29 | 2,727 |
| 14 Feb 19 |
450.28574 +4.57 |
456.00 | 445.71 | 456.00 | 5,124 |
| 13 Feb 19 |
445.71429 +2.29 |
456.00 | 445.03 | 454.86 | 16,482 |
| 12 Feb 19 |
443.42859 -7.43 |
456.00 | 443.43 | 443.43 | 3,686 |
| 11 Feb 19 |
450.85718 +10.86 |
451.43 | 435.43 | 450.29 | 12,197 |
| 08 Feb 19 |
440.00003 -11.43 |
450.29 | 436.57 | 450.29 | 4,253 |
| 07 Feb 19 |
451.42859 +5.71 |
451.43 | 442.29 | 442.29 | 479 |
| 06 Feb 19 |
445.71429 -4.57 |
450.29 | 435.43 | 435.43 | 8,398 |
| 05 Feb 19 |
450.28574 +4.57 |
450.29 | 450.29 | 450.29 | 38 |
| 04 Feb 19 |
445.71429 +0.00 |
446.29 | 434.29 | 434.29 | 15,932 |
| 01 Feb 19 |
445.71429 +0.00 |
451.43 | 440.00 | 451.43 | 7,884 |
| 31 Jan 19 |
445.71429 +5.71 |
450.29 | 442.29 | 450.29 | 4,547 |
| 30 Jan 19 |
440.00003 -1.14 |
441.29 | 438.86 | 438.86 | 9,133 |
| 29 Jan 19 |
441.14288 +6.86 |
454.86 | 437.71 | 454.86 | 23,873 |
| 28 Jan 19 |
434.28574 -9.14 |
441.74 | 434.29 | 436.57 | 9,260 |
| 25 Jan 19 |
443.42859 +0.00 |
450.40 | 438.86 | 438.86 | 2,573 |
| 24 Jan 19 |
443.42859 -5.71 |
456.00 | 441.14 | 442.29 | 2,195 |
| 23 Jan 19 |
449.14288 +3.43 |
453.71 | 441.14 | 453.71 | 1,473 |
| 22 Jan 19 |
445.71429 +0.00 |
453.60 | 442.29 | 445.71 | 17,956 |
| 21 Jan 19 |
445.71429 -5.71 |
456.00 | 445.71 | 445.71 | 1,017 |
| 18 Jan 19 |
451.42859 +6.86 |
453.71 | 443.43 | 443.43 | 4,331 |
| 17 Jan 19 |
444.57144 +5.71 |
452.57 | 440.00 | 452.57 | 28,522 |
| 16 Jan 19 |
438.85718 -10.29 |
444.57 | 436.57 | 436.57 | 10,588 |
| 15 Jan 19 |
449.14288 +8.00 |
458.29 | 440.00 | 440.00 | 4,947 |
| 14 Jan 19 |
441.14288 +7.43 |
441.14 | 430.46 | 441.14 | 881 |
| 11 Jan 19 |
433.71429 +16.57 |
437.71 | 412.57 | 412.57 | 109,403 |
| 10 Jan 19 |
417.14288 +0.00 |
417.14 | 411.43 | 414.86 | 2,959 |
| 09 Jan 19 |
417.14288 +22.29 |
427.20 | 400.00 | 400.00 | 48,424 |
| 08 Jan 19 |
394.85715 +1.14 |
398.86 | 386.29 | 386.29 | 2,440 |
| 07 Jan 19 |
393.71429 +2.29 |
398.86 | 386.12 | 398.86 | 1,553 |
| 04 Jan 19 |
391.42859 +0.57 |
391.43 | 382.86 | 382.86 | 36,922 |
| 03 Jan 19 |
390.85715 +0.00 |
400.00 | 390.86 | 400.00 | 2,671 |
| 02 Jan 19 |
390.85715 -1.14 |
390.86 | 382.86 | 382.86 | 3,018 |
| 31 Dec 18 |
392.00003 +3.43 |
392.00 | 392.00 | 392.00 | 35,000 |
| 28 Dec 18 |
388.57144 +2.29 |
405.71 | 379.43 | 405.71 | 146,846 |
| 27 Dec 18 |
386.28574 +1.14 |
402.65 | 384.00 | 388.57 | 1,019 |
| 24 Dec 18 |
385.14288 -5.71 |
404.57 | 385.14 | 388.57 | 10,363 |
| 21 Dec 18 |
390.85715 -18.29 |
408.00 | 387.20 | 408.00 | 14,023 |
| 20 Dec 18 |
409.14288 -18.29 |
427.43 | 400.00 | 427.43 | 11,559 |
| 19 Dec 18 |
427.42859 -1.14 |
428.57 | 411.43 | 428.57 | 11,616 |
| 18 Dec 18 |
428.57144 +1.14 |
438.29 | 418.29 | 426.29 | 14,573 |
| 17 Dec 18 |
427.42859 -1.14 |
427.43 | 422.86 | 422.86 | 5,354 |
| 14 Dec 18 |
428.57144 +2.29 |
428.57 | 426.42 | 428.57 | 2,062 |
| 13 Dec 18 |
426.28574 -7.43 |
428.57 | 426.29 | 428.57 | 1,802 |
| 12 Dec 18 |
433.71429 +5.14 |
438.86 | 428.57 | 428.57 | 934 |
| 11 Dec 18 |
428.57144 -2.29 |
436.18 | 428.57 | 428.57 | 4,117 |
| 10 Dec 18 |
430.85715 -11.43 |
445.71 | 430.86 | 436.57 | 56,735 |
| 07 Dec 18 |
442.28574 -9.14 |
450.29 | 442.29 | 444.57 | 4,547 |
| 06 Dec 18 |
451.42859 -5.71 |
457.14 | 434.29 | 457.14 | 50,558 |
| 05 Dec 18 |
457.14288 -6.86 |
462.05 | 457.14 | 458.29 | 22,253 |
| 04 Dec 18 |
464.00003 -1.14 |
464.00 | 458.29 | 458.29 | 1,190 |
| 03 Dec 18 |
465.14288 -0.57 |
473.14 | 460.91 | 473.14 | 1,488 |
| 30 Nov 18 |
465.71429 +6.29 |
468.46 | 456.69 | 456.69 | 16,447 |
| 29 Nov 18 |
459.42859 -9.14 |
468.57 | 457.14 | 464.00 | 6,505 |
| 28 Nov 18 |
468.57144 +11.43 |
473.14 | 468.57 | 473.14 | 3,775 |
| 27 Nov 18 |
457.14288 +0.00 |
462.86 | 453.71 | 457.14 | 36,264 |
| 26 Nov 18 |
457.14288 -5.71 |
461.49 | 452.57 | 457.14 | 2,399 |
| 23 Nov 18 |
462.85718 -16.00 |
468.57 | 462.86 | 464.00 | 8,754 |
| 22 Nov 18 |
478.85718 +12.57 |
478.86 | 478.86 | 478.86 | 2 |
| 21 Nov 18 |
466.28574 +3.43 |
480.00 | 462.86 | 462.86 | 8,580 |
| 20 Nov 18 |
462.85718 -9.14 |
476.80 | 462.86 | 476.57 | 10,820 |
| 19 Nov 18 |
472.00003 -3.43 |
475.43 | 472.00 | 475.43 | 2,285 |
| 16 Nov 18 |
475.42859 -9.14 |
479.66 | 468.57 | 468.57 | 4,114 |
| 15 Nov 18 |
484.57144 +9.71 |
484.57 | 468.57 | 478.86 | 24,420 |
| 14 Nov 18 |
474.85718 +5.89 |
478.31 | 463.87 | 473.14 | 10,280 |
| 13 Nov 18 |
468.97147 +11.83 |
468.97 | 456.00 | 456.00 | 11,994 |
| 12 Nov 18 |
457.14288 +0.00 |
458.29 | 457.14 | 458.29 | 1,593 |
| 09 Nov 18 |
457.14288 +0.00 |
466.81 | 457.14 | 457.14 | 4,883 |
| 08 Nov 18 |
457.14288 -2.29 |
460.57 | 452.57 | 460.57 | 955 |
| 07 Nov 18 |
459.42859 +2.29 |
464.00 | 454.86 | 457.14 | 12,807 |
| 06 Nov 18 |
457.14288 -3.43 |
464.00 | 452.57 | 452.57 | 5,586 |
| 05 Nov 18 |
460.57144 +8.00 |
468.57 | 446.86 | 446.86 | 5,427 |
| 02 Nov 18 |
452.57144 +1.14 |
467.43 | 445.71 | 445.71 | 1,102 |
| 01 Nov 18 |
451.42859 +0.00 |
457.14 | 441.14 | 441.14 | 34,658 |
| 31 Oct 18 |
451.42859 +11.43 |
451.43 | 440.38 | 450.29 | 9,949 |
| 30 Oct 18 |
440.00003 +3.43 |
449.39 | 434.29 | 434.29 | 5,505 |
| 29 Oct 18 |
436.57144 -3.43 |
440.82 | 435.43 | 440.00 | 2,862 |
| 26 Oct 18 |
440.00003 -19.43 |
452.57 | 438.86 | 452.57 | 28,174 |
| 25 Oct 18 |
459.42859 -9.14 |
473.14 | 459.43 | 466.29 | 152,581 |
| 24 Oct 18 |
468.57144 +2.29 |
474.29 | 458.43 | 464.00 | 20,896 |
| 23 Oct 18 |
466.28574 +1.71 |
466.29 | 457.14 | 457.14 | 34,726 |
| 22 Oct 18 |
464.57144 -1.14 |
469.43 | 453.71 | 458.29 | 33,007 |
| 19 Oct 18 |
465.71429 +0.00 |
468.57 | 462.86 | 465.14 | 52,641 |
| 18 Oct 18 |
465.71429 -13.14 |
474.29 | 462.86 | 469.71 | 34,932 |
| 17 Oct 18 |
478.85718 +0.00 |
501.71 | 462.86 | 478.86 | 61,739 |
| 16 Oct 18 |
478.85718 +9.14 |
478.86 | 459.07 | 459.43 | 27,808 |
| 15 Oct 18 |
469.71429 +6.86 |
480.00 | 462.36 | 478.86 | 31,035 |
| 12 Oct 18 |
462.85718 +0.00 |
478.86 | 462.86 | 462.86 | 7,680 |
| 11 Oct 18 |
462.85718 -26.29 |
485.71 | 458.29 | 475.43 | 40,442 |
| 10 Oct 18 |
489.14288 +4.57 |
489.14 | 480.00 | 489.14 | 22,571 |
| 09 Oct 18 |
484.57144 +1.14 |
491.43 | 477.71 | 488.00 | 31,232 |
| 08 Oct 18 |
483.42859 +5.71 |
485.71 | 480.00 | 482.86 | 48,508 |
| 05 Oct 18 |
477.71429 -2.29 |
489.14 | 469.71 | 480.00 | 8,406 |
| 04 Oct 18 |
480.00003 -5.71 |
487.28 | 478.86 | 478.86 | 2,750 |
| 03 Oct 18 |
485.71429 +8.57 |
491.43 | 474.29 | 474.29 | 10,099 |
| 02 Oct 18 |
477.14288 -2.86 |
485.71 | 469.71 | 469.71 | 12,682 |
| 01 Oct 18 |
480.00003 +5.71 |
484.57 | 468.57 | 468.57 | 2,835 |
| 28 Sep 18 |
474.28574 -6.29 |
474.29 | 473.14 | 473.14 | 24 |
| 27 Sep 18 |
480.57144 -2.86 |
485.71 | 471.94 | 472.00 | 12,666 |
| 26 Sep 18 |
483.42859 +5.71 |
483.43 | 473.14 | 473.14 | 687 |
| 25 Sep 18 |
477.71429 +0.00 |
485.71 | 469.71 | 485.71 | 3,541 |
| 24 Sep 18 |
477.71429 +14.86 |
485.71 | 468.57 | 474.29 | 1,258 |
| 21 Sep 18 |
462.85718 +0.00 |
474.29 | 460.57 | 468.57 | 52,179 |
| 20 Sep 18 |
462.85718 -15.66 |
478.86 | 452.57 | 474.29 | 58,243 |
| 19 Sep 18 |
478.51431 +0.80 |
480.00 | 478.51 | 480.00 | 225 |
| 18 Sep 18 |
477.71429 -3.43 |
485.71 | 477.71 | 478.86 | 201 |
| 17 Sep 18 |
481.14288 -3.43 |
489.83 | 481.14 | 481.14 | 102 |
| 14 Sep 18 |
484.57144 +1.14 |
497.14 | 475.43 | 496.00 | 9,521 |
| 13 Sep 18 |
483.42859 +9.14 |
490.29 | 476.57 | 490.29 | 2,400 |
| 12 Sep 18 |
474.28574 -5.71 |
488.00 | 474.29 | 480.00 | 23,348 |
| 11 Sep 18 |
480.00003 +0.00 |
490.29 | 479.38 | 490.29 | 3,518 |
| 10 Sep 18 |
480.00003 -4.57 |
481.14 | 480.00 | 481.14 | 2,384 |
| 07 Sep 18 |
484.57144 +4.57 |
490.29 | 481.14 | 481.14 | 7,927 |
| 06 Sep 18 |
480.00003 -12.57 |
491.43 | 480.00 | 485.71 | 12,937 |
| 05 Sep 18 |
492.57144 +6.86 |
497.03 | 483.43 | 489.14 | 20,374 |
| 04 Sep 18 |
485.71429 +0.00 |
497.14 | 478.29 | 497.14 | 7,400 |
| 03 Sep 18 |
485.71429 +8.00 |
489.14 | 475.43 | 475.43 | 1,236 |
| 31 Aug 18 |
477.71429 -2.29 |
488.00 | 474.29 | 480.00 | 39,884 |
| 30 Aug 18 |
480.00003 -4.57 |
502.86 | 480.00 | 502.86 | 7,309 |
| 29 Aug 18 |
484.57144 -6.86 |
497.14 | 484.57 | 497.14 | 5,207 |
| 28 Aug 18 |
491.42859 -3.43 |
491.43 | 485.80 | 491.43 | 2,950 |
| 24 Aug 18 |
494.85718 +3.43 |
497.14 | 481.28 | 496.00 | 5,471 |
| 23 Aug 18 |
491.42859 +4.57 |
501.71 | 480.00 | 501.71 | 10,462 |
| 22 Aug 18 |
486.85718 -8.00 |
493.71 | 486.86 | 486.86 | 1,013 |
| 21 Aug 18 |
494.85718 +5.71 |
497.14 | 488.59 | 491.43 | 62,391 |
| 20 Aug 18 |
489.14288 -5.29 |
489.14 | 486.86 | 486.86 | 5,026 |
| 17 Aug 18 |
494.43774 -8.42 |
494.44 | 489.14 | 490.67 | 1,579 |
| 16 Aug 18 |
502.85718 +8.58 |
502.86 | 491.43 | 502.86 | 442 |
| 15 Aug 18 |
494.27429 +2.25 |
494.27 | 493.29 | 493.29 | 13,025 |
| 14 Aug 18 |
492.02286 -1.69 |
492.02 | 491.43 | 491.43 | 5,735 |
| 13 Aug 18 |
493.71429 -2.86 |
501.23 | 486.86 | 486.86 | 3,056 |
| 10 Aug 18 |
496.57144 +0.00 |
502.03 | 492.57 | 492.57 | 4,806 |
| 09 Aug 18 |
496.57144 +28.00 |
502.86 | 478.97 | 480.00 | 56,614 |
| 08 Aug 18 |
468.57144 +1.14 |
477.71 | 464.00 | 464.00 | 15,861 |
| 07 Aug 18 |
467.42859 +1.14 |
473.42 | 464.00 | 466.29 | 5,058 |
| 06 Aug 18 |
466.28574 +5.71 |
475.80 | 459.43 | 461.71 | 52,979 |
| 03 Aug 18 |
460.57144 -3.43 |
474.98 | 457.14 | 467.43 | 5,831 |
| 02 Aug 18 |
464.00003 +4.57 |
467.54 | 456.00 | 456.00 | 3,875 |
| 01 Aug 18 |
459.42859 +1.14 |
467.31 | 456.00 | 459.43 | 1,350 |
| 31 Jul 18 |
458.28574 -4.57 |
461.71 | 453.71 | 453.71 | 48,730 |
| 30 Jul 18 |
462.85718 +0.00 |
470.54 | 455.05 | 457.14 | 15,914 |
| 27 Jul 18 |
462.85718 -3.43 |
473.14 | 459.81 | 473.14 | 23,027 |
| 26 Jul 18 |
466.28574 +5.71 |
474.29 | 458.29 | 474.29 | 19,493 |
| 25 Jul 18 |
460.57144 +16.00 |
466.35 | 453.71 | 457.14 | 663,110 |
| 24 Jul 18 |
444.57144 +26.29 |
444.57 | 397.71 | 417.14 | 283,806 |
| 23 Jul 18 |
418.28574 -21.71 |
451.43 | 416.00 | 451.43 | 137,607 |
| 20 Jul 18 |
440.00003 +1.14 |
451.43 | 435.43 | 443.43 | 27,485 |
| 19 Jul 18 |
438.85718 -16.00 |
461.71 | 438.86 | 458.29 | 32,945 |
| 18 Jul 18 |
454.85718 +12.57 |
460.57 | 442.86 | 456.00 | 55,734 |
| 17 Jul 18 |
442.28574 +11.43 |
443.43 | 436.57 | 443.43 | 73,616 |
| 16 Jul 18 |
430.85715 -8.00 |
448.00 | 430.86 | 442.29 | 78,232 |
| 13 Jul 18 |
438.85718 -24.00 |
462.86 | 435.71 | 462.86 | 63,508 |
| 12 Jul 18 |
462.85718 +2.29 |
483.43 | 457.14 | 462.86 | 128,970 |
| 11 Jul 18 |
460.57144 +0.00 |
478.40 | 457.14 | 462.86 | 26,241 |
| 10 Jul 18 |
460.57144 -12.00 |
472.00 | 460.57 | 462.86 | 6,830 |
| 09 Jul 18 |
472.57144 +0.57 |
478.51 | 464.00 | 468.57 | 7,826 |
| 06 Jul 18 |
472.00003 -11.43 |
491.29 | 468.57 | 486.86 | 32,522 |
| 05 Jul 18 |
483.42859 -20.57 |
502.86 | 482.29 | 502.86 | 70,074 |
| 04 Jul 18 |
504.00003 +1.14 |
508.57 | 500.57 | 500.57 | 73,001 |
| 03 Jul 18 |
502.85718 +0.00 |
508.57 | 502.86 | 504.00 | 46,441 |
| 02 Jul 18 |
502.85718 +0.00 |
513.67 | 502.86 | 508.57 | 10,459 |
| 29 Jun 18 |
502.85718 -17.14 |
519.52 | 502.86 | 512.00 | 18,245 |
| 28 Jun 18 |
520.00000 +20.57 |
525.71 | 494.86 | 494.86 | 93,394 |
| 27 Jun 18 |
499.42859 -6.86 |
507.43 | 497.14 | 501.71 | 34,577 |
| 26 Jun 18 |
506.28574 -5.71 |
514.29 | 502.86 | 514.29 | 10,895 |
| 25 Jun 18 |
512.00000 -13.71 |
524.57 | 508.57 | 518.86 | 30,146 |
| 22 Jun 18 |
525.71429 -2.29 |
539.43 | 525.71 | 539.43 | 98,757 |
| 21 Jun 18 |
528.00000 -5.71 |
538.88 | 528.00 | 530.29 | 9,454 |
| 20 Jun 18 |
533.71429 -3.43 |
537.14 | 529.14 | 537.14 | 11,182 |
| 19 Jun 18 |
537.14288 +18.29 |
537.14 | 530.29 | 530.29 | 34,300 |
| 18 Jun 18 |
518.85718 -5.71 |
530.29 | 514.29 | 525.71 | 30,540 |
| 15 Jun 18 |
524.57147 -12.57 |
540.57 | 524.31 | 537.14 | 2,030,149 |
| 14 Jun 18 |
537.14288 -6.86 |
548.57 | 532.57 | 548.57 | 247,272 |
| 13 Jun 18 |
544.00000 +8.00 |
547.43 | 531.43 | 536.00 | 1,559,039 |
| 12 Jun 18 |
536.00000 -3.43 |
550.86 | 534.86 | 540.57 | 270,592 |
| 11 Jun 18 |
539.42859 +12.00 |
542.43 | 525.71 | 525.71 | 184,680 |
| 08 Jun 18 |
527.42859 -1.14 |
529.78 | 525.71 | 528.57 | 52,888 |
| 07 Jun 18 |
528.57147 +0.00 |
531.43 | 527.20 | 528.57 | 40,107 |
| 06 Jun 18 |
528.57147 +3.43 |
532.70 | 522.67 | 525.14 | 19,579 |
| 05 Jun 18 |
525.14288 +4.00 |
529.60 | 518.95 | 521.14 | 52,189 |
| 04 Jun 18 |
521.14288 +8.00 |
523.43 | 508.57 | 513.14 | 48,433 |
| 01 Jun 18 |
513.14288 +0.00 |
514.29 | 509.67 | 513.14 | 2,134 |
| 31 May 18 |
513.14288 +4.57 |
519.06 | 506.29 | 508.57 | 58,019 |
| 30 May 18 |
508.57144 +0.00 |
510.86 | 502.97 | 508.57 | 5,520 |
| 29 May 18 |
508.57144 +0.00 |
509.03 | 502.86 | 508.57 | 21,220 |
| 25 May 18 |
508.57144 +2.29 |
509.14 | 505.71 | 505.71 | 18,313 |
| 24 May 18 |
506.28574 +1.14 |
506.29 | 502.91 | 505.71 | 3,412 |
| 23 May 18 |
505.14288 -0.57 |
505.14 | 502.91 | 505.14 | 4,848 |
| 22 May 18 |
505.71429 +1.14 |
506.64 | 502.49 | 504.57 | 19,322 |
| 21 May 18 |
504.57144 +0.00 |
505.87 | 502.40 | 504.57 | 17,544 |
| 18 May 18 |
504.57144 +2.29 |
514.29 | 499.71 | 502.29 | 132,491 |
| 17 May 18 |
502.28574 +0.00 |
504.00 | 499.77 | 502.29 | 11,295 |
| 16 May 18 |
502.28574 +0.00 |
502.29 | 500.57 | 502.29 | 3,573 |
| 15 May 18 |
502.28574 +0.00 |
503.47 | 499.71 | 502.29 | 47,214 |
| 14 May 18 |
502.28574 +1.71 |
504.00 | 500.00 | 502.29 | 49,024 |
| 11 May 18 |
500.57144 +0.00 |
501.71 | 497.27 | 500.00 | 19,892 |
| 10 May 18 |
500.57144 +0.00 |
502.13 | 498.29 | 500.57 | 19,428 |
| 09 May 18 |
500.57144 +0.00 |
502.00 | 498.57 | 500.57 | 15,355 |
| 08 May 18 |
500.57144 -1.14 |
502.86 | 498.29 | 501.71 | 87,955 |
| 04 May 18 |
501.71429 -1.71 |
502.86 | 500.80 | 502.86 | 7,973 |
| 03 May 18 |
503.42859 -2.29 |
507.43 | 500.57 | 505.71 | 67,966 |
| 02 May 18 |
505.71429 +0.00 |
508.00 | 502.86 | 505.71 | 39,255 |
| 01 May 18 |
505.71429 -4.00 |
509.71 | 505.14 | 509.71 | 16,643 |
| 30 Apr 18 |
509.71429 +0.00 |
509.94 | 505.85 | 509.71 | 6,451 |
| 27 Apr 18 |
509.71429 +0.00 |
510.17 | 505.85 | 509.71 | 10,201 |
| 26 Apr 18 |
509.71429 +0.00 |
510.29 | 505.14 | 509.71 | 16,105 |
| 25 Apr 18 |
509.71429 +0.00 |
510.93 | 506.29 | 509.71 | 5,952 |
| 24 Apr 18 |
509.71429 -4.57 |
514.17 | 503.31 | 514.17 | 48,265 |
| 23 Apr 18 |
514.28577 +0.00 |
517.71 | 510.86 | 514.29 | 22,293 |
| 20 Apr 18 |
514.28577 +2.86 |
517.71 | 509.83 | 511.43 | 52,265 |
| 19 Apr 18 |
511.42859 +2.86 |
514.29 | 505.37 | 508.57 | 433,432 |
| 18 Apr 18 |
508.57144 +0.00 |
514.29 | 504.69 | 508.57 | 43,670 |
| 17 Apr 18 |
508.57144 +0.00 |
508.57 | 504.57 | 508.57 | 52,676 |
| 16 Apr 18 |
508.57144 -1.14 |
509.71 | 502.86 | 509.71 | 19,354 |
| 13 Apr 18 |
509.71429 +0.69 |
514.29 | 503.43 | 509.71 | 2,196 |
| 12 Apr 18 |
509.02859 -0.69 |
509.03 | 502.86 | 509.03 | 7,969 |
| 11 Apr 18 |
509.71429 +0.00 |
515.43 | 505.14 | 509.71 | 1,924 |
| 10 Apr 18 |
509.71429 +4.00 |
514.86 | 503.43 | 505.71 | 85,621 |
| 09 Apr 18 |
505.71429 +0.00 |
505.71 | 498.00 | 505.71 | 11,148 |
| 06 Apr 18 |
505.71429 +0.00 |
508.57 | 502.74 | 505.71 | 12,404 |
| 05 Apr 18 |
505.71429 +0.57 |
506.34 | 496.96 | 505.71 | 28,815 |
| 04 Apr 18 |
505.14288 -3.43 |
505.14 | 497.14 | 505.14 | 15,833 |
| 03 Apr 18 |
508.57144 +0.00 |
508.99 | 502.86 | 508.57 | 19,577 |
| 29 Mar 18 |
508.57144 +0.00 |
508.57 | 505.14 | 508.57 | 7,998 |
| 28 Mar 18 |
508.57144 -7.43 |
516.00 | 502.86 | 516.00 | 55,191 |
| 27 Mar 18 |
516.00000 +0.57 |
520.00 | 509.31 | 515.43 | 6,357 |
| 26 Mar 18 |
515.42859 -9.14 |
525.14 | 508.57 | 524.57 | 81,066 |
| 23 Mar 18 |
524.57147 -21.71 |
537.14 | 522.29 | 537.14 | 54,213 |
| 22 Mar 18 |
546.28577 +1.14 |
547.70 | 537.14 | 544.00 | 13,708 |
| 21 Mar 18 |
545.14288 -7.43 |
550.86 | 539.43 | 549.71 | 19,915 |
| 20 Mar 18 |
552.57147 -4.57 |
560.00 | 548.57 | 557.14 | 11,399 |
| 19 Mar 18 |
557.14288 -2.86 |
560.00 | 550.86 | 560.00 | 12,273 |
| 16 Mar 18 |
560.00000 +0.00 |
562.29 | 555.43 | 560.00 | 26,371 |
| 15 Mar 18 |
560.00000 +0.11 |
563.43 | 554.29 | 560.00 | 34,918 |
| 14 Mar 18 |
559.88574 -0.11 |
559.89 | 554.29 | 559.89 | 3,821 |
| 13 Mar 18 |
560.00000 -0.57 |
560.00 | 554.29 | 560.00 | 3,677 |
| 12 Mar 18 |
560.57147 +0.00 |
565.71 | 555.53 | 560.57 | 23,631 |
| 09 Mar 18 |
560.57147 -20.57 |
585.14 | 554.46 | 581.71 | 64,501 |
| 08 Mar 18 |
581.14288 -0.57 |
581.14 | 576.11 | 581.14 | 28,388 |
| 07 Mar 18 |
581.71429 +10.29 |
585.14 | 573.49 | 574.29 | 261,745 |
| 06 Mar 18 |
571.42859 +6.29 |
581.14 | 562.10 | 565.71 | 63,254 |
| 05 Mar 18 |
565.14288 +13.71 |
573.71 | 548.57 | 551.43 | 30,593 |
| 02 Mar 18 |
551.42859 +5.14 |
552.15 | 542.86 | 547.43 | 13,656 |
| 01 Mar 18 |
546.28577 -1.14 |
546.29 | 540.57 | 546.29 | 68,588 |
| 28 Feb 18 |
547.42859 +2.86 |
554.01 | 540.57 | 544.57 | 6,292 |
| 27 Feb 18 |
544.57147 +2.86 |
552.00 | 540.57 | 541.71 | 25,960 |
| 26 Feb 18 |
541.71429 +6.29 |
547.20 | 532.57 | 537.71 | 21,583 |
| 23 Feb 18 |
535.42859 +19.43 |
541.67 | 507.43 | 516.00 | 24,790 |
| 22 Feb 18 |
516.00000 +6.00 |
522.11 | 508.57 | 513.71 | 2,220 |
| 21 Feb 18 |
510.00003 -4.29 |
510.00 | 508.57 | 510.00 | 1,305 |
| 20 Feb 18 |
514.28577 +4.57 |
514.29 | 498.46 | 509.71 | 74,652 |
| 19 Feb 18 |
509.71429 +0.00 |
516.43 | 502.86 | 509.71 | 12,870 |
| 16 Feb 18 |
509.71429 +15.43 |
514.29 | 493.14 | 494.29 | 21,649 |
| 15 Feb 18 |
494.28574 -4.57 |
495.14 | 491.43 | 495.14 | 7,282 |
| 14 Feb 18 |
498.85718 +7.43 |
506.29 | 491.43 | 498.86 | 55,617 |
| 13 Feb 18 |
491.42859 +14.86 |
504.00 | 480.46 | 480.46 | 36,130 |
| 12 Feb 18 |
476.57144 +15.43 |
484.57 | 453.71 | 461.14 | 102,368 |
| 09 Feb 18 |
461.14288 +6.29 |
467.68 | 445.71 | 460.00 | 74,997 |
| 08 Feb 18 |
454.85718 +14.86 |
460.57 | 438.10 | 441.71 | 58,998 |
| 07 Feb 18 |
440.00003 +0.00 |
444.57 | 437.71 | 442.86 | 226,779 |
| 06 Feb 18 |
440.00003 -9.71 |
443.43 | 433.25 | 443.43 | 60,637 |
| 05 Feb 18 |
449.71429 -24.57 |
462.63 | 440.00 | 462.63 | 160,419 |
| 02 Feb 18 |
474.28574 +0.00 |
474.29 | 468.57 | 474.29 | 0 |
| 01 Feb 18 |
474.28574 -8.57 |
475.43 | 468.57 | 475.43 | 16,818 |
| 31 Jan 18 |
482.85718 +0.00 |
484.57 | 474.29 | 482.86 | 6,994 |
| 30 Jan 18 |
482.85718 -5.71 |
486.29 | 474.29 | 486.29 | 16,770 |
| 29 Jan 18 |
488.57144 +0.57 |
490.29 | 484.57 | 488.00 | 18,505 |
| 26 Jan 18 |
488.00003 -1.80 |
490.74 | 484.57 | 490.29 | 14,302 |
| 25 Jan 18 |
489.79568 -0.49 |
489.80 | 486.86 | 489.80 | 4,256 |
| 24 Jan 18 |
490.28574 -2.86 |
490.29 | 485.71 | 490.29 | 14,236 |
| 23 Jan 18 |
493.14288 -25.14 |
510.86 | 485.71 | 510.86 | 31,324 |
| 22 Jan 18 |
518.28577 +0.00 |
518.86 | 510.86 | 518.29 | 2,860 |
| 19 Jan 18 |
518.28577 -1.71 |
518.86 | 504.57 | 518.86 | 17,161 |
| 18 Jan 18 |
520.00000 +0.00 |
525.03 | 498.29 | 520.00 | 48,107 |
| 17 Jan 18 |
520.00000 +1.14 |
528.51 | 514.29 | 518.86 | 13,054 |
| 16 Jan 18 |
518.85718 +5.71 |
520.23 | 513.14 | 513.14 | 14,722 |
| 15 Jan 18 |
513.14288 -2.29 |
518.86 | 505.14 | 518.86 | 15,181 |
| 12 Jan 18 |
515.42859 -9.71 |
515.43 | 514.29 | 515.43 | 6,741 |
| 11 Jan 18 |
525.14288 +0.00 |
530.29 | 517.14 | 525.14 | 2,551 |
| 10 Jan 18 |
525.14288 -9.14 |
542.86 | 516.57 | 534.29 | 3,146 |
| 09 Jan 18 |
534.28577 +0.00 |
539.43 | 525.71 | 534.29 | 2,121 |
| 08 Jan 18 |
534.28577 -0.57 |
542.86 | 525.71 | 534.29 | 8,760 |
| 05 Jan 18 |
534.85718 +0.57 |
541.71 | 525.71 | 534.29 | 7,656 |
| 04 Jan 18 |
534.28577 +0.00 |
539.43 | 525.71 | 534.29 | 12,866 |
| 03 Jan 18 |
534.28577 +0.00 |
538.54 | 525.71 | 534.29 | 6,237 |
| 02 Jan 18 |
534.28577 +0.00 |
542.86 | 525.71 | 534.29 | 12,520 |
| 29 Dec 17 |
534.28577 -2.86 |
534.29 | 534.29 | 534.29 | 312 |
| 28 Dec 17 |
537.14288 +14.29 |
537.14 | 530.29 | 537.14 | 30,550 |
| 27 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 5,450 |
| 22 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 184 |
| 21 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 4,157 |
| 20 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 8,037 |
| 19 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 306 |
| 18 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 6,413 |
| 15 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 10,649 |
| 14 Dec 17 |
522.85718 +2.86 |
522.86 | 522.86 | 522.86 | 3,856 |
| 13 Dec 17 |
520.00000 -1.71 |
520.00 | 520.00 | 520.00 | 12,071 |
| 12 Dec 17 |
521.71429 +0.00 |
521.71 | 521.71 | 521.71 | 23,285 |
| 11 Dec 17 |
521.71429 +7.43 |
521.71 | 521.71 | 521.71 | 241,460 |
| 08 Dec 17 |
514.28577 -7.43 |
514.29 | 514.29 | 514.29 | 7,704 |
| 07 Dec 17 |
521.71429 -4.00 |
521.71 | 521.71 | 521.71 | 2,652 |
| 06 Dec 17 |
525.71429 -16.00 |
525.71 | 525.71 | 525.71 | 6,681 |
| 05 Dec 17 |
541.71429 -5.14 |
541.71 | 541.71 | 541.71 | 22,164 |
| 04 Dec 17 |
546.85718 +10.25 |
546.86 | 546.86 | 546.86 | 20,092 |
| 01 Dec 17 |
536.60571 +18.32 |
536.61 | 536.61 | 536.61 | 49,839 |
| 30 Nov 17 |
518.28577 +0.00 |
520.00 | 510.86 | 516.00 | 165,798 |
| 29 Nov 17 |
518.28577 -7.43 |
523.43 | 513.14 | 523.43 | 32,281 |
| 28 Nov 17 |
525.71429 +5.14 |
537.01 | 518.29 | 520.57 | 59,534 |
| 27 Nov 17 |
520.57147 +44.57 |
528.43 | 485.37 | 485.37 | 105,668 |
| 24 Nov 17 |
476.00003 +4.00 |
514.29 | 469.71 | 472.00 | 708,592 |
| 23 Nov 17 |
472.00003 +2.29 |
476.82 | 466.06 | 469.71 | 14,334 |
| 22 Nov 17 |
469.71429 +21.71 |
475.75 | 443.43 | 450.86 | 28,813 |
| 21 Nov 17 |
448.00003 +6.29 |
451.31 | 437.77 | 441.71 | 17,140 |
| 20 Nov 17 |
441.71429 +0.00 |
445.71 | 434.29 | 441.71 | 13,982 |
| 17 Nov 17 |
441.71429 +0.00 |
444.57 | 437.71 | 441.14 | 28,106 |
| 16 Nov 17 |
441.71429 +6.86 |
444.57 | 428.57 | 434.86 | 21,771 |
| 15 Nov 17 |
434.85715 -22.29 |
456.46 | 426.57 | 454.29 | 27,583 |
| 14 Nov 17 |
457.14288 +0.00 |
464.00 | 451.43 | 459.43 | 82,023 |
| 13 Nov 17 |
457.14288 -2.29 |
462.86 | 453.71 | 459.43 | 12,092 |
| 10 Nov 17 |
459.42859 +1.14 |
462.86 | 454.86 | 458.29 | 6,598 |
| 09 Nov 17 |
458.28574 -9.14 |
469.71 | 452.57 | 467.43 | 64,809 |
| 08 Nov 17 |
467.42859 -28.57 |
485.94 | 457.14 | 485.94 | 109,367 |
| 07 Nov 17 |
496.00003 -12.57 |
514.29 | 491.43 | 508.57 | 23,768 |
| 06 Nov 17 |
508.57144 -4.00 |
516.57 | 502.86 | 512.57 | 15,072 |
| 03 Nov 17 |
512.57147 +0.00 |
514.29 | 505.14 | 512.57 | 13,614 |
| 02 Nov 17 |
512.57147 +0.00 |
517.71 | 505.14 | 512.57 | 13,667 |
| 01 Nov 17 |
512.57147 +1.14 |
520.00 | 504.00 | 511.43 | 12,134 |
| 31 Oct 17 |
511.42859 +0.00 |
511.43 | 502.86 | 511.43 | 10,160 |
| 30 Oct 17 |
511.42859 +1.14 |
516.57 | 505.14 | 511.43 | 55,991 |
| 27 Oct 17 |
510.28574 -4.00 |
516.57 | 502.86 | 514.29 | 17,731 |
| 26 Oct 17 |
514.28577 +5.14 |
519.83 | 502.86 | 509.14 | 22,284 |
| 25 Oct 17 |
509.14288 +31.43 |
514.29 | 480.00 | 480.00 | 35,745 |
| 24 Oct 17 |
477.71429 +20.57 |
477.71 | 459.43 | 459.43 | 24,695 |
| 23 Oct 17 |
457.14288 +0.00 |
459.43 | 434.29 | 457.14 | 379,277 |
| 20 Oct 17 |
457.14288 -40.57 |
502.86 | 451.43 | 496.57 | 83,740 |
| 19 Oct 17 |
497.71429 -7.43 |
508.57 | 492.57 | 505.14 | 9,237 |
| 18 Oct 17 |
505.14288 +4.00 |
510.86 | 499.54 | 501.14 | 57,373 |
| 17 Oct 17 |
501.14288 +7.43 |
504.16 | 491.43 | 497.14 | 27,963 |
| 16 Oct 17 |
493.71429 -6.29 |
508.57 | 491.43 | 500.00 | 900,205 |
| 13 Oct 17 |
500.00003 -25.71 |
520.23 | 497.14 | 520.23 | 685,451 |
| 12 Oct 17 |
525.71429 +0.00 |
532.57 | 521.25 | 525.71 | 7,528 |
| 11 Oct 17 |
525.71429 -12.00 |
533.71 | 521.04 | 533.71 | 15,198 |
| 10 Oct 17 |
537.71429 +0.57 |
540.00 | 531.68 | 537.14 | 9,065 |
| 09 Oct 17 |
537.14288 +0.00 |
539.42 | 531.63 | 537.14 | 17,736 |
| 06 Oct 17 |
537.14288 +0.00 |
541.71 | 531.43 | 537.14 | 56,404 |
| 05 Oct 17 |
537.14288 -5.71 |
544.00 | 525.71 | 542.86 | 26,977 |
| 04 Oct 17 |
542.85718 -5.71 |
550.86 | 537.14 | 548.57 | 56,910 |
| 03 Oct 17 |
548.57147 -2.86 |
560.00 | 537.14 | 551.43 | 26,714 |
| 02 Oct 17 |
551.42859 -5.71 |
565.71 | 542.86 | 557.14 | 96,402 |
| 29 Sep 17 |
557.14288 +2.86 |
565.71 | 553.43 | 554.29 | 3,704 |
| 28 Sep 17 |
554.28577 -2.86 |
565.71 | 552.00 | 557.14 | 14,764 |
| 27 Sep 17 |
557.14288 +5.71 |
565.71 | 549.71 | 551.43 | 26,546 |
| 26 Sep 17 |
551.42859 +5.71 |
560.00 | 540.86 | 545.71 | 23,536 |
| 25 Sep 17 |
545.71429 -7.43 |
560.00 | 539.68 | 553.14 | 17,066 |
| 22 Sep 17 |
553.14288 +3.43 |
565.71 | 542.86 | 549.71 | 57,830 |
| 21 Sep 17 |
549.71429 +18.29 |
567.61 | 539.57 | 539.57 | 89,935 |
| 20 Sep 17 |
531.42859 +21.71 |
537.14 | 512.00 | 512.00 | 35,871 |
| 19 Sep 17 |
509.71429 +15.43 |
513.71 | 497.71 | 497.71 | 101,888 |
| 18 Sep 17 |
494.28574 -1.71 |
502.86 | 483.43 | 496.00 | 69,283 |
| 15 Sep 17 |
496.00003 -33.71 |
531.43 | 472.00 | 529.71 | 1,060,529 |
| 14 Sep 17 |
529.71429 +2.86 |
532.57 | 525.71 | 526.86 | 57,211 |
| 13 Sep 17 |
526.85718 -45.14 |
571.43 | 501.71 | 570.86 | 340,401 |
| 12 Sep 17 |
572.00000 -6.86 |
585.14 | 565.71 | 578.86 | 1,613,764 |
| 11 Sep 17 |
578.85718 +0.57 |
587.43 | 573.71 | 578.29 | 84,823 |
| 08 Sep 17 |
578.28577 +1.14 |
581.71 | 574.86 | 577.14 | 13,768 |
| 07 Sep 17 |
577.14288 +0.00 |
582.86 | 571.43 | 577.14 | 26,501 |
| 06 Sep 17 |
577.14288 +9.71 |
589.92 | 563.54 | 567.43 | 103,368 |
| 05 Sep 17 |
567.42859 +0.00 |
579.43 | 562.29 | 567.43 | 455,055 |
| 04 Sep 17 |
567.42859 -5.71 |
580.58 | 557.71 | 573.14 | 928,853 |
| 01 Sep 17 |
573.14288 +7.43 |
580.99 | 565.84 | 567.43 | 602,593 |
| 31 Aug 17 |
565.71429 +31.43 |
576.00 | 544.00 | 544.00 | 327,765 |
| 30 Aug 17 |
534.28577 -0.57 |
537.14 | 530.29 | 532.00 | 50,400 |
| 29 Aug 17 |
534.85718 +1.71 |
536.00 | 524.00 | 533.14 | 173,232 |
| 25 Aug 17 |
533.14288 +17.14 |
536.00 | 509.71 | 516.00 | 80,385 |
| 24 Aug 17 |
516.00000 +1.14 |
525.71 | 507.54 | 514.86 | 10,287 |
| 23 Aug 17 |
514.85718 +0.00 |
522.86 | 506.46 | 514.86 | 3,922 |
| 22 Aug 17 |
514.85718 +0.00 |
522.86 | 507.43 | 514.86 | 5,877 |
| 21 Aug 17 |
514.85718 +0.00 |
524.79 | 506.46 | 514.86 | 7,206 |
| 18 Aug 17 |
514.85718 -1.14 |
524.57 | 506.29 | 516.00 | 18,221 |
| 17 Aug 17 |
516.00000 +1.71 |
523.43 | 512.00 | 514.86 | 18,358 |
| 16 Aug 17 |
514.28577 +0.57 |
521.14 | 506.29 | 512.57 | 302,674 |
| 15 Aug 17 |
513.71429 +0.00 |
518.86 | 508.57 | 513.71 | 118,668 |
| 14 Aug 17 |
513.71429 +20.57 |
520.00 | 492.57 | 493.14 | 60,643 |
| 11 Aug 17 |
493.14288 -4.00 |
497.58 | 481.52 | 496.00 | 477,416 |
| 10 Aug 17 |
497.14288 +0.00 |
501.71 | 491.43 | 497.14 | 13,737 |
| 09 Aug 17 |
497.14288 -5.71 |
505.31 | 490.17 | 502.86 | 19,668 |
| 08 Aug 17 |
502.85718 -9.14 |
507.89 | 497.14 | 502.86 | 18,793 |
| 07 Aug 17 |
512.00000 +0.57 |
515.43 | 497.14 | 511.43 | 50,468 |
| 04 Aug 17 |
511.42859 -0.57 |
515.95 | 507.43 | 510.29 | 60,455 |
| 03 Aug 17 |
512.00000 +7.14 |
514.29 | 503.43 | 504.86 | 26,638 |
| 02 Aug 17 |
504.85718 +2.00 |
514.29 | 502.86 | 504.86 | 17,936 |
| 01 Aug 17 |
502.85718 +3.43 |
512.57 | 491.43 | 496.00 | 912,586 |
| 31 Jul 17 |
499.42859 +0.57 |
503.96 | 490.29 | 498.86 | 561,123 |
| 28 Jul 17 |
498.85718 +7.43 |
506.29 | 493.14 | 493.14 | 133,875 |
| 27 Jul 17 |
491.42859 +8.57 |
496.76 | 483.54 | 483.54 | 199,262 |
| 26 Jul 17 |
482.85718 -1.14 |
485.66 | 482.29 | 484.00 | 13,752 |
| 25 Jul 17 |
484.00003 +4.00 |
488.00 | 481.71 | 482.86 | 522,499 |
| 24 Jul 17 |
480.00003 -14.29 |
508.57 | 471.43 | 500.00 | 685,733 |
| 21 Jul 17 |
494.28574 +20.57 |
502.86 | 476.57 | 476.57 | 108,577 |
| 20 Jul 17 |
473.71429 +5.14 |
479.39 | 465.14 | 467.43 | 159,176 |
| 19 Jul 17 |
468.57144 +20.00 |
468.57 | 446.86 | 449.71 | 614,813 |
| 18 Jul 17 |
448.57144 -4.00 |
452.57 | 445.71 | 452.57 | 130,016 |
| 17 Jul 17 |
452.57144 +1.71 |
453.60 | 448.51 | 450.86 | 9,757 |
| 14 Jul 17 |
450.85718 +6.86 |
454.78 | 443.44 | 444.00 | 17,366 |
| 13 Jul 17 |
444.00003 -10.29 |
458.29 | 443.43 | 454.29 | 60,564 |
| 12 Jul 17 |
454.28574 -0.57 |
460.46 | 451.54 | 454.86 | 48,653 |
| 11 Jul 17 |
454.85718 +20.57 |
460.54 | 433.26 | 434.29 | 238,910 |
| 10 Jul 17 |
434.28574 +1.71 |
435.31 | 429.85 | 432.57 | 1,858,358 |
| 07 Jul 17 |
432.57144 +5.14 |
436.45 | 425.14 | 427.43 | 44,733 |
| 06 Jul 17 |
427.42859 +65.71 |
430.86 | 388.15 | 388.15 | 590,905 |
| 05 Jul 17 |
361.71429 +0.00 |
362.29 | 360.03 | 361.71 | 2,351 |
| 04 Jul 17 |
361.71429 +0.00 |
361.71 | 360.00 | 361.71 | 15,411 |
| 03 Jul 17 |
361.71429 +0.00 |
362.29 | 360.00 | 361.71 | 13,311 |
| 30 Jun 17 |
361.71429 +0.00 |
362.86 | 360.00 | 361.71 | 504,828 |
| 29 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 21,072 |
| 28 Jun 17 |
361.71429 +0.00 |
361.71 | 355.86 | 361.71 | 23,184 |
| 27 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 10,301 |
| 26 Jun 17 |
361.71429 +0.00 |
361.71 | 360.00 | 361.71 | 8,959 |
| 23 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 29,239 |
| 22 Jun 17 |
361.71429 +0.00 |
364.57 | 360.00 | 361.71 | 25,273 |
| 21 Jun 17 |
361.71429 -0.57 |
361.71 | 360.00 | 361.71 | 29,844 |
| 20 Jun 17 |
362.28574 +0.00 |
363.14 | 361.14 | 362.29 | 777,561 |
| 19 Jun 17 |
362.28574 +0.00 |
363.14 | 361.14 | 362.29 | 11,030 |
| 16 Jun 17 |
362.28574 -0.57 |
363.43 | 360.60 | 362.29 | 16,453 |
| 15 Jun 17 |
362.85715 +0.00 |
363.43 | 361.14 | 362.86 | 13,136 |
| 14 Jun 17 |
362.85715 +0.00 |
362.86 | 360.43 | 362.86 | 19,877 |
| 13 Jun 17 |
362.85715 +0.00 |
364.57 | 361.14 | 362.86 | 17,885 |
| 12 Jun 17 |
362.85715 +0.00 |
364.37 | 361.14 | 361.14 | 36,645 |
| 09 Jun 17 |
362.85715 -1.71 |
365.35 | 362.29 | 364.57 | 36,955 |
| 08 Jun 17 |
364.57144 +1.14 |
364.57 | 363.43 | 363.43 | 10,505 |
| 07 Jun 17 |
363.42859 +1.14 |
364.46 | 363.43 | 363.43 | 12,124 |
| 06 Jun 17 |
362.28574 -1.71 |
366.11 | 358.86 | 364.00 | 98,692 |
| 05 Jun 17 |
364.00003 -2.29 |
365.71 | 362.29 | 364.57 | 14,353 |
| 02 Jun 17 |
366.28574 +1.14 |
368.86 | 363.86 | 365.14 | 44,256 |
| 01 Jun 17 |
365.14288 +0.57 |
366.66 | 362.29 | 364.57 | 46,751 |
| 31 May 17 |
364.57144 -2.29 |
370.88 | 362.29 | 366.86 | 40,622 |
| 30 May 17 |
366.85715 +0.00 |
370.88 | 362.29 | 366.86 | 53,345 |
| 26 May 17 |
366.85715 +5.71 |
370.29 | 362.00 | 362.00 | 790,735 |
| 25 May 17 |
361.14288 -6.29 |
369.14 | 354.29 | 367.43 | 107,943 |
| 24 May 17 |
367.42859 +0.00 |
369.14 | 365.71 | 367.43 | 25,631 |
| 23 May 17 |
367.42859 -5.71 |
374.29 | 363.43 | 373.14 | 57,739 |
| 22 May 17 |
373.14288 -1.14 |
375.26 | 371.43 | 374.29 | 27,980 |
| 19 May 17 |
374.28574 +0.00 |
374.29 | 371.43 | 374.29 | 23,747 |
| 18 May 17 |
374.28574 -3.43 |
376.57 | 371.43 | 376.57 | 9,227 |
| 17 May 17 |
377.71429 -5.71 |
384.45 | 371.54 | 383.43 | 86,405 |
| 16 May 17 |
383.42859 +1.71 |
385.14 | 379.95 | 381.71 | 130,882 |
| 15 May 17 |
381.71429 +0.00 |
384.00 | 380.62 | 381.71 | 62,191 |
| 12 May 17 |
381.71429 -2.29 |
384.00 | 380.57 | 382.29 | 57,432 |
| 11 May 17 |
384.00003 +2.86 |
385.14 | 380.91 | 382.29 | 40,388 |
| 10 May 17 |
381.14288 -0.57 |
384.00 | 377.14 | 381.71 | 42,728 |
| 09 May 17 |
381.71429 +0.00 |
386.19 | 378.29 | 381.71 | 30,112 |
| 08 May 17 |
381.71429 +8.00 |
386.29 | 370.00 | 370.86 | 1,914,380 |
| 05 May 17 |
373.71429 +5.14 |
373.71 | 368.00 | 368.57 | 253,983 |
| 04 May 17 |
368.57144 -1.71 |
370.29 | 365.71 | 367.43 | 180,729 |
| 03 May 17 |
370.28574 +4.57 |
370.29 | 364.84 | 365.71 | 547,871 |
| 02 May 17 |
365.71429 -0.57 |
369.14 | 363.43 | 366.29 | 235,037 |
| 28 Apr 17 |
366.28574 +5.14 |
368.00 | 361.71 | 361.71 | 283,553 |
| 27 Apr 17 |
361.14288 +1.14 |
364.57 | 358.86 | 360.00 | 140,686 |
| 26 Apr 17 |
360.00003 -6.29 |
365.69 | 356.57 | 365.43 | 181,486 |
| 25 Apr 17 |
366.28574 +3.43 |
366.86 | 359.14 | 366.00 | 90,772 |
| 24 Apr 17 |
362.85715 +26.86 |
365.71 | 342.29 | 342.29 | 802,515 |
| 21 Apr 17 |
336.00000 +6.29 |
340.57 | 329.71 | 329.71 | 34,502 |
| 20 Apr 17 |
329.71429 +0.57 |
330.06 | 326.86 | 329.14 | 6,303 |
| 19 Apr 17 |
329.14288 -5.14 |
331.43 | 323.67 | 331.43 | 63,402 |
| 18 Apr 17 |
334.28574 -5.71 |
337.71 | 326.64 | 337.71 | 19,907 |
| 13 Apr 17 |
340.00000 -1.14 |
342.79 | 337.14 | 341.14 | 12,332 |
| 12 Apr 17 |
341.14288 +0.00 |
342.86 | 341.14 | 341.14 | 29,516 |
| 11 Apr 17 |
341.14288 +0.00 |
342.86 | 339.43 | 341.14 | 33,844 |
| 10 Apr 17 |
341.14288 +0.00 |
342.43 | 340.00 | 341.14 | 7,689 |
| 07 Apr 17 |
341.14288 +1.71 |
342.86 | 338.29 | 340.00 | 32,860 |
| 06 Apr 17 |
339.42859 -2.86 |
339.43 | 334.91 | 339.43 | 64,058 |
| 05 Apr 17 |
342.28574 -3.43 |
348.57 | 337.14 | 345.71 | 189,147 |
| 04 Apr 17 |
345.71429 +12.00 |
348.57 | 336.00 | 336.00 | 1,009,305 |
| 03 Apr 17 |
333.71429 -2.29 |
338.29 | 332.00 | 336.00 | 53,269 |
| 31 Mar 17 |
336.00000 +8.57 |
341.42 | 316.57 | 329.14 | 645,823 |
| 30 Mar 17 |
327.42859 +12.57 |
329.14 | 315.43 | 315.43 | 400,984 |
| 29 Mar 17 |
314.85715 +10.29 |
315.43 | 304.34 | 304.57 | 33,054 |
| 28 Mar 17 |
304.57144 +0.00 |
305.36 | 304.00 | 304.57 | 1,258,765 |
| 27 Mar 17 |
304.57144 -1.14 |
305.43 | 302.88 | 305.43 | 143,119 |
| 24 Mar 17 |
305.71429 +1.14 |
306.00 | 304.00 | 304.57 | 81,477 |
| 23 Mar 17 |
304.57144 -2.29 |
305.93 | 297.14 | 305.93 | 81,640 |
| 22 Mar 17 |
306.85715 +0.00 |
307.43 | 306.29 | 306.86 | 52,555 |
| 21 Mar 17 |
306.85715 +0.00 |
307.43 | 306.29 | 306.86 | 41,102 |
| 20 Mar 17 |
306.85715 -0.57 |
308.80 | 306.29 | 307.43 | 117,666 |
| 17 Mar 17 |
307.42859 -1.71 |
310.57 | 304.00 | 309.14 | 79,147 |
| 16 Mar 17 |
309.14288 -5.14 |
315.43 | 305.14 | 314.29 | 2,140,205 |
| 15 Mar 17 |
314.28574 +1.71 |
315.43 | 312.09 | 312.57 | 33,205 |
| 14 Mar 17 |
312.57144 -1.71 |
316.57 | 312.00 | 314.29 | 36,521 |
| 13 Mar 17 |
314.28574 +17.14 |
316.57 | 298.29 | 298.29 | 3,077,764 |
| 10 Mar 17 |
297.14288 -1.14 |
299.89 | 297.14 | 298.86 | 41,505 |
| 09 Mar 17 |
298.28574 +1.71 |
299.43 | 295.27 | 298.29 | 84,633 |
| 08 Mar 17 |
296.57144 +28.00 |
299.43 | 276.57 | 278.29 | 1,209,149 |
| 07 Mar 17 |
268.57144 +2.29 |
272.00 | 265.14 | 266.29 | 40,275 |
| 06 Mar 17 |
266.28574 +0.57 |
266.29 | 266.29 | 266.29 | 27,608 |
| 03 Mar 17 |
265.71429 -1.14 |
265.71 | 265.14 | 265.71 | 14,479 |
| 02 Mar 17 |
266.85715 +0.00 |
268.54 | 265.35 | 266.86 | 18,355 |
| 01 Mar 17 |
266.85715 +0.57 |
267.43 | 265.14 | 266.86 | 3,083 |
| 28 Feb 17 |
266.28574 -0.57 |
266.29 | 265.14 | 266.29 | 265,682 |
| 27 Feb 17 |
266.85715 +0.57 |
268.57 | 266.29 | 266.86 | 12,198 |
| 24 Feb 17 |
266.28574 -1.14 |
269.71 | 262.86 | 267.43 | 31,942 |
| 23 Feb 17 |
267.42859 +7.43 |
269.71 | 262.80 | 262.80 | 220,342 |
| 22 Feb 17 |
260.00000 -1.71 |
262.86 | 257.83 | 261.14 | 11,197 |
| 21 Feb 17 |
261.71429 -1.71 |
267.43 | 259.54 | 265.14 | 41,815 |
| 20 Feb 17 |
263.42859 +18.86 |
267.43 | 245.71 | 245.71 | 103,922 |
| 17 Feb 17 |
244.57144 -1.14 |
246.86 | 242.54 | 245.71 | 50,460 |
| 16 Feb 17 |
245.71429 +3.38 |
247.71 | 242.29 | 244.57 | 205,319 |
| 15 Feb 17 |
242.33144 -0.54 |
242.33 | 242.29 | 242.33 | 2,363 |
| 14 Feb 17 |
242.86858 -2.27 |
242.87 | 242.33 | 242.87 | 2,026 |
| 13 Feb 17 |
245.14287 +1.49 |
246.86 | 242.86 | 245.14 | 8,274 |
| 10 Feb 17 |
243.65715 -1.49 |
243.66 | 243.43 | 243.66 | 3,097 |
| 09 Feb 17 |
245.14287 -1.71 |
246.86 | 243.43 | 245.14 | 2,711 |
| 08 Feb 17 |
246.85715 +2.29 |
246.86 | 246.86 | 246.86 | 720 |
| 07 Feb 17 |
244.57144 -0.57 |
244.57 | 242.33 | 244.57 | 6,197 |
| 06 Feb 17 |
245.14287 -1.14 |
248.00 | 243.89 | 246.29 | 14,341 |
| 03 Feb 17 |
246.28572 +10.29 |
248.00 | 237.71 | 237.71 | 876,085 |
| 02 Feb 17 |
236.00002 -2.29 |
241.14 | 233.14 | 238.29 | 32,922 |
| 01 Feb 17 |
238.28572 +2.86 |
245.71 | 237.26 | 237.26 | 167,129 |
| 31 Jan 17 |
235.42859 -0.57 |
237.14 | 233.77 | 236.57 | 42,076 |
| 30 Jan 17 |
236.00002 +12.00 |
238.86 | 224.46 | 224.46 | 125,671 |
| 27 Jan 17 |
224.00002 +2.29 |
224.00 | 221.14 | 221.71 | 25,851 |
| 26 Jan 17 |
221.71429 -2.86 |
228.57 | 219.43 | 224.57 | 94,909 |
| 25 Jan 17 |
224.57144 +13.71 |
226.29 | 210.57 | 212.57 | 644,128 |
| 24 Jan 17 |
210.85715 -0.27 |
210.86 | 210.86 | 210.86 | 0 |
| 23 Jan 17 |
211.13144 +0.27 |
211.14 | 211.13 | 211.13 | 22,655 |
| 20 Jan 17 |
210.85715 +0.55 |
211.09 | 210.29 | 210.86 | 4,990 |
| 19 Jan 17 |
210.30858 +0.02 |
210.31 | 210.31 | 210.31 | 67 |
| 18 Jan 17 |
210.28572 -0.57 |
210.29 | 208.29 | 210.29 | 4,414 |
| 17 Jan 17 |
210.85715 +0.57 |
211.09 | 210.31 | 210.86 | 2,321 |
| 16 Jan 17 |
210.28572 -0.57 |
210.29 | 210.29 | 210.29 | 27,319 |
| 13 Jan 17 |
210.85715 -0.23 |
211.14 | 207.89 | 210.86 | 19,145 |
| 12 Jan 17 |
211.08572 +0.23 |
211.14 | 211.09 | 211.09 | 3,680 |
| 11 Jan 17 |
210.85715 +0.00 |
211.14 | 210.31 | 210.86 | 23,732 |
| 10 Jan 17 |
210.85715 +0.00 |
211.14 | 210.00 | 210.00 | 13,590 |
| 09 Jan 17 |
210.85715 +0.00 |
211.14 | 210.29 | 210.86 | 19,095 |
| 06 Jan 17 |
210.85715 +0.00 |
211.43 | 210.31 | 210.86 | 5,069 |
| 05 Jan 17 |
210.85715 +0.57 |
211.22 | 210.29 | 210.86 | 12,580 |
| 04 Jan 17 |
210.28572 +0.00 |
210.29 | 210.29 | 210.29 | 29,388 |
| 03 Jan 17 |
210.28572 -0.51 |
210.29 | 210.29 | 210.29 | 11,487 |
| 30 Dec 16 |
210.80000 +0.49 |
210.80 | 210.80 | 210.80 | 421 |
| 29 Dec 16 |
210.30858 -0.55 |
210.31 | 210.29 | 210.31 | 8,390 |
| 28 Dec 16 |
210.85715 +2.29 |
210.86 | 210.86 | 210.86 | 51,018 |
| 23 Dec 16 |
208.57144 -1.74 |
208.57 | 208.57 | 208.57 | 8,868 |
| 22 Dec 16 |
210.30858 -0.55 |
210.31 | 210.31 | 210.31 | 1,067 |
| 21 Dec 16 |
210.85715 +0.00 |
210.86 | 210.29 | 210.86 | 186,022 |
| 20 Dec 16 |
210.85715 +0.50 |
210.86 | 210.29 | 210.86 | 13,599 |
| 19 Dec 16 |
210.35429 -0.50 |
210.35 | 210.35 | 210.35 | 906 |
| 16 Dec 16 |
210.85715 +1.71 |
211.05 | 210.67 | 210.67 | 4,118 |
| 15 Dec 16 |
209.14287 -0.57 |
209.14 | 208.29 | 209.14 | 2,181 |
| 14 Dec 16 |
209.71429 -2.29 |
212.00 | 208.29 | 210.29 | 11,215 |
| 13 Dec 16 |
212.00002 +1.71 |
212.00 | 212.00 | 212.00 | 8,388 |
| 12 Dec 16 |
210.28572 +1.14 |
212.57 | 209.14 | 209.14 | 5,710 |
| 09 Dec 16 |
209.14287 +0.00 |
209.14 | 209.14 | 209.14 | 0 |
| 08 Dec 16 |
209.14287 -1.14 |
213.71 | 206.29 | 210.29 | 27,869 |
| 07 Dec 16 |
210.28572 +6.86 |
213.01 | 203.43 | 204.00 | 538,844 |
| 06 Dec 16 |
203.42857 -0.57 |
203.43 | 203.43 | 203.43 | 15,543 |
| 05 Dec 16 |
204.00002 +0.57 |
204.00 | 204.00 | 204.00 | 0 |
| 02 Dec 16 |
203.42857 -0.46 |
203.43 | 203.43 | 203.43 | 6,904 |
| 01 Dec 16 |
203.88571 +0.34 |
203.89 | 203.89 | 203.89 | 175 |
| 30 Nov 16 |
203.54288 +0.11 |
203.54 | 202.29 | 203.43 | 6,259 |
| 29 Nov 16 |
203.42857 +0.57 |
204.00 | 202.29 | 203.43 | 4,702 |
| 28 Nov 16 |
202.85715 +0.57 |
202.86 | 202.29 | 202.86 | 54,082 |
| 25 Nov 16 |
202.28572 +0.00 |
202.29 | 202.29 | 202.29 | 2,207 |
| 24 Nov 16 |
202.28572 -1.14 |
202.29 | 202.29 | 202.29 | 1,750 |
| 23 Nov 16 |
203.42857 +0.00 |
203.43 | 202.29 | 203.43 | 35,940 |
| 22 Nov 16 |
203.42857 +1.14 |
203.43 | 203.43 | 203.43 | 0 |
| 21 Nov 16 |
202.28572 -1.14 |
202.29 | 200.23 | 202.29 | 9,660 |
| 18 Nov 16 |
203.42857 +1.14 |
203.43 | 203.43 | 203.43 | 0 |
| 17 Nov 16 |
202.28572 -1.71 |
202.29 | 202.29 | 202.29 | 14,475 |
| 16 Nov 16 |
204.00002 -0.57 |
204.00 | 204.00 | 204.00 | 787 |
| 15 Nov 16 |
204.57144 +0.00 |
204.57 | 203.43 | 204.57 | 14,175 |
| 14 Nov 16 |
204.57144 -0.57 |
204.57 | 202.29 | 204.57 | 58,229 |
| 11 Nov 16 |
205.14287 +0.00 |
205.14 | 205.14 | 205.14 | 0 |
| 10 Nov 16 |
205.14287 +0.51 |
205.14 | 205.14 | 205.14 | 0 |
| 09 Nov 16 |
204.62859 -1.89 |
204.63 | 197.71 | 200.57 | 7,454 |
| 08 Nov 16 |
206.51430 +0.80 |
206.51 | 203.43 | 205.71 | 7,438 |
| 07 Nov 16 |
205.71429 -5.71 |
205.71 | 203.43 | 205.71 | 8,376 |
| 04 Nov 16 |
211.42857 -1.71 |
211.43 | 211.43 | 211.43 | 6,125 |
| 03 Nov 16 |
213.14287 +0.00 |
213.14 | 213.14 | 213.14 | 0 |
| 02 Nov 16 |
213.14287 -1.14 |
213.14 | 211.43 | 213.14 | 26,925 |
| 01 Nov 16 |
214.28572 +0.55 |
214.29 | 214.29 | 214.29 | 0 |
| 31 Oct 16 |
213.73715 -0.55 |
213.74 | 212.57 | 213.74 | 25,426 |
| 28 Oct 16 |
214.28572 +0.00 |
214.29 | 214.29 | 214.29 | 0 |
| 27 Oct 16 |
214.28572 +1.71 |
214.29 | 214.29 | 214.29 | 0 |
| 26 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 4,375 |
| 25 Oct 16 |
214.28572 +0.51 |
214.29 | 214.29 | 214.29 | 0 |
| 24 Oct 16 |
213.77144 +1.17 |
213.77 | 212.57 | 213.77 | 12,893 |
| 21 Oct 16 |
212.60594 -1.17 |
212.61 | 212.57 | 212.61 | 3,202 |
| 20 Oct 16 |
213.77144 +1.20 |
213.77 | 212.57 | 213.77 | 93,676 |
| 19 Oct 16 |
212.57144 +0.00 |
212.57 | 212.57 | 212.57 | 26,297 |
| 18 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 1 |
| 17 Oct 16 |
214.28572 +1.71 |
214.74 | 212.57 | 214.29 | 29,137 |
| 14 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 12,348 |
| 13 Oct 16 |
214.28572 +1.71 |
214.29 | 212.57 | 214.29 | 32,521 |
| 12 Oct 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 18,603 |
| 11 Oct 16 |
214.85715 +2.29 |
216.00 | 212.57 | 214.86 | 10,155 |
| 10 Oct 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 2,801 |
| 07 Oct 16 |
214.85715 +2.19 |
214.86 | 211.43 | 214.86 | 96,363 |
| 06 Oct 16 |
212.66287 -2.19 |
212.66 | 212.57 | 212.66 | 6,510 |
| 05 Oct 16 |
214.85715 +0.00 |
217.14 | 212.57 | 214.86 | 21,445 |
| 04 Oct 16 |
214.85715 +0.00 |
215.09 | 210.91 | 214.86 | 38,900 |
| 03 Oct 16 |
214.85715 +2.29 |
215.09 | 212.57 | 214.86 | 241,725 |
| 30 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 13,154 |
| 29 Sep 16 |
214.85715 +2.29 |
214.86 | 214.86 | 214.86 | 421,750 |
| 28 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 544,142 |
| 27 Sep 16 |
214.85715 +0.57 |
217.05 | 212.66 | 214.86 | 10,609 |
| 26 Sep 16 |
214.28572 -0.57 |
214.29 | 212.57 | 214.29 | 25,392 |
| 23 Sep 16 |
214.85715 +2.29 |
216.29 | 212.57 | 214.86 | 9,717 |
| 22 Sep 16 |
212.57144 +0.00 |
212.57 | 212.57 | 212.57 | 4,725 |
| 21 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 14,000 |
| 20 Sep 16 |
214.85715 +8.00 |
217.14 | 212.57 | 214.86 | 49,950 |
| 19 Sep 16 |
206.85715 -8.00 |
214.86 | 206.86 | 214.86 | 9,968 |
| 16 Sep 16 |
214.85715 +0.57 |
215.95 | 210.42 | 214.29 | 35,954 |
| 15 Sep 16 |
214.28572 +1.14 |
216.57 | 209.52 | 213.14 | 137,584 |
| 14 Sep 16 |
213.14287 -1.14 |
215.43 | 210.29 | 214.29 | 15,429 |
| 13 Sep 16 |
214.28572 -6.29 |
220.23 | 213.71 | 220.23 | 18,109 |
| 12 Sep 16 |
220.57144 +0.57 |
224.00 | 217.14 | 220.00 | 43,017 |
| 09 Sep 16 |
220.00002 +0.57 |
221.71 | 218.06 | 219.43 | 43,005 |
| 08 Sep 16 |
219.42857 +12.00 |
221.71 | 208.29 | 208.29 | 64,729 |
| 07 Sep 16 |
207.42857 +0.00 |
207.43 | 207.43 | 207.43 | 0 |
| 06 Sep 16 |
207.42857 +0.00 |
208.94 | 207.43 | 207.43 | 60,736 |
| 05 Sep 16 |
207.42857 +0.00 |
209.14 | 206.81 | 207.43 | 3,350 |
| 02 Sep 16 |
207.42857 +0.00 |
208.94 | 206.81 | 207.43 | 4,320 |
| 01 Sep 16 |
207.42857 -1.17 |
208.59 | 206.74 | 207.43 | 2,783 |
| 31 Aug 16 |
208.59430 +1.17 |
208.59 | 208.59 | 208.59 | 420 |
| 30 Aug 16 |
207.42857 +0.00 |
208.94 | 206.74 | 207.43 | 24,321 |
| 26 Aug 16 |
207.42857 +0.00 |
209.14 | 206.74 | 207.43 | 7,113 |
| 25 Aug 16 |
207.42857 -1.14 |
209.14 | 205.77 | 208.57 | 14,589 |
| 24 Aug 16 |
208.57144 -0.57 |
210.29 | 205.71 | 208.57 | 10,357 |
| 23 Aug 16 |
209.14287 -8.57 |
219.66 | 209.14 | 217.71 | 38,017 |
| 22 Aug 16 |
217.71429 -1.14 |
222.70 | 214.86 | 218.86 | 11,328 |
| 19 Aug 16 |
218.85715 -1.60 |
220.57 | 216.00 | 217.71 | 4,089 |
| 18 Aug 16 |
220.45715 +3.20 |
220.46 | 220.46 | 220.46 | 2,930 |
| 17 Aug 16 |
217.25716 -1.60 |
217.26 | 217.26 | 217.26 | 4,677 |
| 16 Aug 16 |
218.85715 +0.00 |
222.70 | 214.86 | 218.86 | 14,347 |
| 15 Aug 16 |
218.85715 -1.60 |
222.70 | 216.57 | 218.86 | 1,087 |
| 12 Aug 16 |
220.45715 +2.74 |
222.86 | 220.46 | 220.46 | 985 |
| 11 Aug 16 |
217.71429 +1.67 |
219.34 | 215.49 | 216.00 | 246,266 |
| 10 Aug 16 |
216.04572 -2.24 |
218.29 | 216.05 | 217.14 | 7,913 |
| 09 Aug 16 |
218.28572 +1.14 |
219.43 | 218.29 | 218.29 | 7,985 |
| 08 Aug 16 |
217.14287 +1.14 |
217.14 | 216.00 | 216.00 | 31,330 |
| 05 Aug 16 |
216.00002 -3.43 |
218.89 | 215.29 | 218.89 | 30,596 |
| 04 Aug 16 |
219.42857 -1.49 |
222.86 | 219.43 | 220.00 | 7,453 |
| 03 Aug 16 |
220.91431 +0.34 |
221.48 | 220.91 | 220.91 | 3,437 |
| 02 Aug 16 |
220.57144 +2.86 |
222.87 | 219.31 | 219.31 | 32,331 |
| 01 Aug 16 |
217.71429 -8.57 |
224.34 | 213.26 | 224.34 | 44,616 |
| 29 Jul 16 |
226.28572 +2.29 |
228.57 | 224.59 | 226.29 | 68,443 |
| 28 Jul 16 |
224.00002 +20.57 |
224.00 | 203.20 | 203.43 | 1,189,899 |
| 27 Jul 16 |
203.42857 +9.71 |
204.57 | 194.40 | 194.40 | 64,837 |
| 26 Jul 16 |
193.71429 +0.00 |
196.57 | 192.00 | 193.71 | 35,811 |
| 25 Jul 16 |
193.71429 +1.71 |
194.29 | 190.29 | 190.29 | 46,558 |
| 22 Jul 16 |
192.00002 +1.71 |
192.00 | 190.43 | 190.43 | 19,808 |
| 21 Jul 16 |
190.28572 +1.71 |
192.00 | 187.43 | 187.43 | 1,799,409 |
| 20 Jul 16 |
188.57144 +14.86 |
188.57 | 172.32 | 173.71 | 142,137 |
| 19 Jul 16 |
173.71429 +6.29 |
174.86 | 166.99 | 167.43 | 260,471 |
| 18 Jul 16 |
167.42857 +6.29 |
167.43 | 162.86 | 162.86 | 923,981 |
| 15 Jul 16 |
161.14287 +0.57 |
161.14 | 161.14 | 161.14 | 1,750 |
| 14 Jul 16 |
160.57144 +0.00 |
161.14 | 158.93 | 160.57 | 7,220 |
| 13 Jul 16 |
160.57144 +1.14 |
160.57 | 160.57 | 160.57 | 10,796 |
| 12 Jul 16 |
159.42857 +0.00 |
159.89 | 159.43 | 159.43 | 38,415 |
| 11 Jul 16 |
159.42857 +0.00 |
159.70 | 158.86 | 159.43 | 258,003 |
| 08 Jul 16 |
159.42857 +0.00 |
159.43 | 158.86 | 159.43 | 17,241 |
| 07 Jul 16 |
159.42857 +0.55 |
159.43 | 159.43 | 159.43 | 0 |
| 06 Jul 16 |
158.88000 -0.55 |
158.88 | 158.88 | 158.88 | 189 |
| 05 Jul 16 |
159.42857 +0.57 |
159.91 | 158.99 | 158.99 | 123,123 |
| 04 Jul 16 |
158.85715 +0.00 |
159.43 | 157.85 | 158.86 | 15,912 |
| 01 Jul 16 |
158.85715 +0.00 |
159.73 | 157.99 | 158.86 | 8,237 |
| 30 Jun 16 |
158.85715 +0.00 |
160.00 | 157.71 | 158.86 | 18,819 |
| 29 Jun 16 |
158.85715 +5.26 |
177.14 | 155.14 | 155.14 | 31,049 |
| 28 Jun 16 |
153.60001 +1.03 |
153.60 | 150.29 | 152.57 | 39,259 |
| 27 Jun 16 |
152.57144 -8.57 |
161.97 | 148.57 | 161.14 | 54,717 |
| 24 Jun 16 |
161.14287 -8.97 |
163.31 | 157.60 | 157.71 | 32,587 |
| 23 Jun 16 |
170.11430 +0.00 |
170.11 | 169.14 | 170.11 | 5,556 |
| 22 Jun 16 |
170.11430 +0.97 |
170.11 | 168.25 | 170.11 | 34,200 |
| 21 Jun 16 |
169.14287 -0.97 |
169.14 | 169.14 | 169.14 | 2,625 |
| 20 Jun 16 |
170.11430 -0.17 |
170.11 | 170.11 | 170.11 | 578 |
| 17 Jun 16 |
170.28572 +0.00 |
170.91 | 169.14 | 170.29 | 7,394 |
| 16 Jun 16 |
170.28572 +0.11 |
171.43 | 168.00 | 170.29 | 32,304 |
| 15 Jun 16 |
170.17143 -0.11 |
170.17 | 166.06 | 170.17 | 45,189 |
| 14 Jun 16 |
170.28572 +0.00 |
170.91 | 168.63 | 170.29 | 33,282 |
| 13 Jun 16 |
170.28572 +0.00 |
170.29 | 169.28 | 170.29 | 6,645 |
| 10 Jun 16 |
170.28572 +0.00 |
170.29 | 169.14 | 170.29 | 20,573 |
| 09 Jun 16 |
170.28572 +0.00 |
171.43 | 169.43 | 170.29 | 13,315 |
| 08 Jun 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 7,222 |
| 07 Jun 16 |
170.28572 +0.00 |
171.43 | 169.43 | 170.29 | 18,532 |
| 06 Jun 16 |
170.28572 +0.00 |
170.29 | 169.14 | 170.29 | 14,878 |
| 03 Jun 16 |
170.28572 +0.00 |
170.91 | 169.14 | 170.29 | 961,078 |
| 02 Jun 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 0 |
| 01 Jun 16 |
170.28572 +0.00 |
171.43 | 169.14 | 170.29 | 13,020 |
| 31 May 16 |
170.28572 +0.00 |
170.51 | 169.14 | 170.29 | 1,876 |
| 27 May 16 |
170.28572 -1.14 |
170.91 | 168.00 | 170.91 | 8,032 |
| 26 May 16 |
171.42857 -0.57 |
172.80 | 168.29 | 172.00 | 17,325 |
| 25 May 16 |
172.00002 -2.86 |
176.91 | 169.14 | 174.86 | 3,554,802 |
| 24 May 16 |
174.85715 +0.00 |
174.86 | 174.86 | 174.86 | 0 |
| 23 May 16 |
174.85715 +0.00 |
176.91 | 173.71 | 174.86 | 173,377 |
| 20 May 16 |
174.85715 -0.66 |
177.14 | 174.29 | 176.57 | 26,623 |
| 19 May 16 |
175.51430 -1.06 |
175.51 | 175.51 | 175.51 | 1,750 |
| 18 May 16 |
176.57144 +0.00 |
179.43 | 173.71 | 176.57 | 9,363 |
| 17 May 16 |
176.57144 +2.29 |
178.86 | 174.86 | 174.86 | 25,182 |
| 16 May 16 |
174.28572 +3.43 |
176.00 | 172.70 | 172.70 | 32,683 |
| 13 May 16 |
170.85715 +0.57 |
171.38 | 170.86 | 170.86 | 1,296 |
| 12 May 16 |
170.28572 +0.00 |
171.43 | 169.55 | 170.29 | 523,418 |
| 11 May 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 0 |
| 10 May 16 |
170.28572 +0.57 |
171.41 | 168.62 | 169.71 | 15,475 |
| 09 May 16 |
169.71429 +0.00 |
170.86 | 168.57 | 169.71 | 7,374 |
| 06 May 16 |
169.71429 +0.00 |
169.71 | 169.71 | 169.71 | 0 |
| 05 May 16 |
169.71429 -1.29 |
169.71 | 169.71 | 169.71 | 0 |
| 04 May 16 |
171.00572 +4.55 |
171.01 | 171.01 | 171.01 | 1,753 |
| 03 May 16 |
166.45714 +0.00 |
166.46 | 166.46 | 166.46 | 534 |
| 29 Apr 16 |
166.45714 +0.02 |
166.46 | 166.43 | 166.46 | 14,753 |
| 28 Apr 16 |
166.43430 -3.28 |
166.43 | 166.43 | 166.43 | 4,855 |
| 27 Apr 16 |
169.71429 +0.00 |
171.01 | 168.43 | 169.71 | 1,811 |
| 26 Apr 16 |
169.71429 -1.29 |
169.71 | 169.71 | 169.71 | 0 |
| 25 Apr 16 |
171.00572 +2.11 |
171.01 | 171.01 | 171.01 | 2,221 |
| 22 Apr 16 |
168.89143 +0.00 |
168.89 | 168.89 | 168.89 | 2,683 |
| 21 Apr 16 |
168.89143 -2.47 |
168.89 | 168.89 | 168.89 | 2,692 |
| 20 Apr 16 |
171.36002 +1.65 |
171.36 | 171.36 | 171.36 | 1,022 |
| 19 Apr 16 |
169.71429 +0.00 |
171.36 | 168.89 | 169.71 | 4,519 |
| 18 Apr 16 |
169.71429 +1.51 |
170.86 | 168.10 | 169.71 | 16,166 |
| 15 Apr 16 |
168.20572 +0.00 |
168.21 | 166.86 | 168.21 | 4,774 |
| 14 Apr 16 |
168.20572 -1.51 |
168.21 | 168.21 | 168.21 | 3,309 |
| 13 Apr 16 |
169.71429 +0.00 |
169.71 | 168.00 | 169.71 | 38,262 |
| 12 Apr 16 |
169.71429 +0.00 |
171.43 | 168.21 | 169.71 | 2,690 |
| 11 Apr 16 |
169.71429 -1.17 |
170.17 | 168.89 | 170.17 | 10,112 |
| 08 Apr 16 |
170.88002 +1.74 |
173.67 | 170.88 | 171.43 | 8,285 |
| 07 Apr 16 |
169.14287 -0.57 |
169.14 | 169.14 | 169.14 | 17,536 |
| 06 Apr 16 |
169.71429 +1.14 |
172.57 | 168.00 | 168.57 | 137,866 |
| 05 Apr 16 |
168.57144 -0.51 |
169.14 | 165.71 | 166.29 | 23,395 |
| 04 Apr 16 |
169.08572 +2.80 |
169.14 | 169.09 | 169.09 | 5,599 |
| 01 Apr 16 |
166.28572 +0.46 |
169.14 | 166.29 | 166.29 | 14,919 |
| 31 Mar 16 |
165.82858 +2.40 |
167.95 | 165.83 | 165.83 | 7,254 |
| 30 Mar 16 |
163.42857 -3.20 |
163.43 | 163.43 | 163.43 | 408 |
| 29 Mar 16 |
166.62859 +0.91 |
167.95 | 166.63 | 166.63 | 6,087 |
| 24 Mar 16 |
165.71429 +0.31 |
168.00 | 165.49 | 165.49 | 19,033 |
| 23 Mar 16 |
165.40572 +0.83 |
166.86 | 165.41 | 165.41 | 9,413 |
| 22 Mar 16 |
164.57144 +1.13 |
166.86 | 164.57 | 164.57 | 27,737 |
| 21 Mar 16 |
163.44000 +0.58 |
164.57 | 163.44 | 163.44 | 4,012 |
| 18 Mar 16 |
162.85715 +4.00 |
165.71 | 160.00 | 160.00 | 388,962 |
| 17 Mar 16 |
158.85715 +5.14 |
160.00 | 156.57 | 156.57 | 58,768 |
| 16 Mar 16 |
153.71429 +1.14 |
156.48 | 152.71 | 152.71 | 53,296 |
| 15 Mar 16 |
152.57144 +0.00 |
152.80 | 152.00 | 152.57 | 31,414 |
| 14 Mar 16 |
152.57144 +2.29 |
154.89 | 152.11 | 152.11 | 11,874 |
| 11 Mar 16 |
150.28572 +6.29 |
152.00 | 145.42 | 145.42 | 7,183,930 |
| 10 Mar 16 |
144.00000 +0.57 |
146.24 | 143.76 | 143.76 | 12,657 |
| 09 Mar 16 |
143.42857 +4.57 |
146.24 | 141.14 | 141.14 | 26,806 |
| 08 Mar 16 |
138.85715 -0.74 |
138.86 | 138.86 | 138.86 | 175,346 |
| 07 Mar 16 |
139.60001 -0.40 |
140.37 | 139.60 | 140.00 | 12,632 |
| 04 Mar 16 |
140.00000 +1.71 |
142.86 | 139.49 | 139.49 | 2,961 |
| 03 Mar 16 |
138.28572 +9.60 |
141.60 | 135.09 | 135.09 | 25,267 |
| 02 Mar 16 |
128.68571 -3.31 |
128.69 | 128.69 | 128.69 | 5,229 |
| 01 Mar 16 |
132.00000 +1.71 |
132.00 | 132.00 | 132.00 | 11,375 |
| 29 Feb 16 |
130.28572 +0.00 |
130.29 | 130.29 | 130.29 | 0 |
| 26 Feb 16 |
130.28572 +2.91 |
131.43 | 128.00 | 129.71 | 34,401 |
| 25 Feb 16 |
127.37143 +0.00 |
127.37 | 127.37 | 127.37 | 401 |
| 24 Feb 16 |
127.37143 -4.06 |
127.37 | 127.37 | 127.37 | 5,250 |
| 23 Feb 16 |
131.42857 +1.71 |
131.43 | 131.43 | 131.43 | 262 |
| 22 Feb 16 |
129.71429 +0.00 |
131.31 | 127.37 | 129.71 | 4,141 |
| 19 Feb 16 |
129.71429 -1.60 |
129.71 | 129.71 | 129.71 | 0 |
| 18 Feb 16 |
131.31430 +3.66 |
131.43 | 131.31 | 131.31 | 6,324 |
| 17 Feb 16 |
127.65714 +0.00 |
127.66 | 127.20 | 127.66 | 91,382 |
| 16 Feb 16 |
127.65714 -3.77 |
127.66 | 127.66 | 127.66 | 995 |
| 15 Feb 16 |
131.42857 +1.71 |
131.43 | 131.43 | 131.43 | 760 |
| 12 Feb 16 |
129.71429 +0.00 |
131.43 | 127.66 | 129.71 | 3,839 |
| 11 Feb 16 |
129.71429 +0.00 |
129.71 | 129.71 | 129.71 | 0 |
| 10 Feb 16 |
129.71429 +2.06 |
129.71 | 129.71 | 129.71 | 47,642 |
| 09 Feb 16 |
127.65714 -2.06 |
127.66 | 127.66 | 127.66 | 309 |
| 08 Feb 16 |
129.71429 +0.00 |
129.71 | 127.66 | 129.71 | 41,918 |
| 05 Feb 16 |
129.71429 +0.00 |
129.71 | 129.71 | 129.71 | 0 |
| 04 Feb 16 |
129.71429 +1.37 |
129.71 | 129.71 | 129.71 | 0 |
| 03 Feb 16 |
128.34309 -2.16 |
128.34 | 128.34 | 128.34 | 3,872 |
| 02 Feb 16 |
130.50287 +1.36 |
130.50 | 130.50 | 130.50 | 4,540 |
| 01 Feb 16 |
129.14287 -0.22 |
131.43 | 128.05 | 128.57 | 86,672 |
| 29 Jan 16 |
129.36002 +0.79 |
129.36 | 129.36 | 129.36 | 129 |
| 28 Jan 16 |
128.57144 +0.82 |
128.57 | 128.57 | 128.57 | 0 |
| 27 Jan 16 |
127.74857 -0.82 |
127.75 | 127.75 | 127.75 | 497 |
| 26 Jan 16 |
128.57144 +4.57 |
129.37 | 124.57 | 124.57 | 28,829 |
| 25 Jan 16 |
124.00001 +0.29 |
124.57 | 123.20 | 124.00 | 2,927 |
| 22 Jan 16 |
123.71429 -0.29 |
123.71 | 123.14 | 123.71 | 52,316 |
| 21 Jan 16 |
124.00001 +1.14 |
124.57 | 122.70 | 124.00 | 11,304 |
| 20 Jan 16 |
122.85715 -1.14 |
122.86 | 122.70 | 122.86 | 6,818 |
| 19 Jan 16 |
124.00001 +0.00 |
124.40 | 122.70 | 124.00 | 11,900 |
| 18 Jan 16 |
124.00001 -0.57 |
124.40 | 122.70 | 124.00 | 25,868 |
| 15 Jan 16 |
124.57143 +0.00 |
125.71 | 122.63 | 123.43 | 5,457 |
| 14 Jan 16 |
124.57143 +1.71 |
124.57 | 122.63 | 123.43 | 4,589 |
| 13 Jan 16 |
122.85715 -0.57 |
122.86 | 122.63 | 122.86 | 23,838 |
| 12 Jan 16 |
123.42857 +0.00 |
124.43 | 122.63 | 123.43 | 5,250 |
| 11 Jan 16 |
123.42857 +0.00 |
124.00 | 122.63 | 123.43 | 4,591 |
| 08 Jan 16 |
123.42857 +1.12 |
123.98 | 122.29 | 123.43 | 20,449 |
| 07 Jan 16 |
122.30857 -1.12 |
122.31 | 121.14 | 122.31 | 118,039 |
| 06 Jan 16 |
123.42857 +0.71 |
123.43 | 123.43 | 123.43 | 0 |
| 05 Jan 16 |
122.71429 -0.52 |
122.71 | 122.29 | 122.71 | 115,491 |
| 04 Jan 16 |
123.23772 +0.93 |
123.24 | 123.22 | 123.24 | 9,149 |
| 31 Dec 15 |
122.30857 -0.55 |
122.31 | 122.31 | 122.31 | 437 |
| 30 Dec 15 |
122.85715 +0.55 |
123.24 | 122.31 | 123.24 | 5,925 |
| 29 Dec 15 |
122.30857 -1.69 |
122.31 | 122.29 | 122.31 | 16,017 |
| 24 Dec 15 |
124.00001 +0.34 |
124.00 | 124.00 | 124.00 | 0 |
| 23 Dec 15 |
123.65714 +0.00 |
123.66 | 122.29 | 123.66 | 2,419 |
| 22 Dec 15 |
123.65714 +1.34 |
123.66 | 122.29 | 123.66 | 8,132 |
| 21 Dec 15 |
122.32001 -1.68 |
122.32 | 122.32 | 122.32 | 388 |
| 18 Dec 15 |
124.00001 +1.71 |
124.00 | 124.00 | 124.00 | 0 |
| 17 Dec 15 |
122.28572 -1.71 |
122.29 | 122.29 | 122.29 | 4,375 |
| 16 Dec 15 |
124.00001 +0.34 |
124.00 | 124.00 | 124.00 | 0 |
| 15 Dec 15 |
123.65714 -0.06 |
123.66 | 122.29 | 123.66 | 89,713 |
| 14 Dec 15 |
123.71429 -0.29 |
123.71 | 122.32 | 123.71 | 25,084 |
| 11 Dec 15 |
124.00001 +1.68 |
124.00 | 122.63 | 124.00 | 136,938 |
| 10 Dec 15 |
122.32001 -0.36 |
122.32 | 122.32 | 122.32 | 1,145 |
| 09 Dec 15 |
122.68001 -1.32 |
122.68 | 122.63 | 122.68 | 475 |
| 08 Dec 15 |
124.00001 +1.37 |
124.00 | 124.00 | 124.00 | 0 |
| 07 Dec 15 |
122.62858 -1.37 |
122.63 | 122.63 | 122.63 | 576 |
| 04 Dec 15 |
124.00001 +0.00 |
124.00 | 122.63 | 124.00 | 3,611 |
| 03 Dec 15 |
124.00001 +1.37 |
124.00 | 124.00 | 124.00 | 0 |
| 02 Dec 15 |
122.62858 -0.94 |
122.63 | 122.63 | 122.63 | 2,749 |
| 01 Dec 15 |
123.56572 +0.00 |
123.57 | 122.86 | 123.57 | 59,455 |
| 30 Nov 15 |
123.56572 -1.01 |
123.57 | 123.43 | 123.57 | 12,954 |
| 27 Nov 15 |
124.57143 +0.87 |
124.80 | 123.43 | 124.57 | 36,313 |
| 26 Nov 15 |
123.70286 +0.00 |
123.70 | 123.43 | 123.70 | 15,484 |
| 25 Nov 15 |
123.70286 -0.87 |
123.70 | 123.43 | 123.70 | 43,402 |
| 24 Nov 15 |
124.57143 +0.00 |
124.57 | 124.57 | 124.57 | 0 |
| 23 Nov 15 |
124.57143 +0.87 |
125.03 | 123.70 | 124.57 | 1,550 |
| 20 Nov 15 |
123.70286 -0.87 |
123.70 | 123.43 | 123.70 | 13,125 |
| 19 Nov 15 |
124.57143 +0.00 |
124.57 | 124.57 | 124.57 | 0 |
| 18 Nov 15 |
124.57143 -0.46 |
124.57 | 124.57 | 124.57 | 0 |
| 17 Nov 15 |
125.02858 +0.46 |
125.03 | 125.03 | 125.03 | 1,750 |
| 16 Nov 15 |
124.57143 -0.46 |
124.57 | 124.57 | 124.57 | 0 |
| 13 Nov 15 |
125.02858 +0.46 |
125.03 | 125.03 | 125.03 | 1,025 |
| 12 Nov 15 |
124.57143 +0.05 |
125.12 | 124.02 | 124.57 | 15,115 |
| 11 Nov 15 |
124.52595 -0.05 |
124.53 | 124.53 | 124.53 | 4,375 |
| 10 Nov 15 |
124.57143 +0.57 |
124.57 | 124.57 | 124.57 | 2,625 |
| 09 Nov 15 |
124.00001 +1.71 |
124.09 | 123.03 | 123.03 | 97,554 |
| 06 Nov 15 |
122.28572 +0.11 |
122.51 | 122.17 | 122.17 | 11,375 |
| 05 Nov 15 |
122.17143 +1.03 |
122.17 | 122.17 | 122.17 | 995 |
| 04 Nov 15 |
121.14286 +2.29 |
122.29 | 119.71 | 119.71 | 44,745 |
| 03 Nov 15 |
118.85715 +1.14 |
119.71 | 118.74 | 118.74 | 23,275 |
| 02 Nov 15 |
117.71429 +1.43 |
118.40 | 116.29 | 117.71 | 13,563 |
| 30 Oct 15 |
116.28572 -1.43 |
116.29 | 116.29 | 116.29 | 2 |
| 29 Oct 15 |
117.71429 +0.00 |
119.43 | 117.71 | 117.71 | 23,816 |
| 28 Oct 15 |
117.71429 +1.71 |
117.71 | 117.71 | 117.71 | 0 |
| 27 Oct 15 |
116.00001 -1.71 |
116.00 | 116.00 | 116.00 | 2,640 |
| 26 Oct 15 |
117.71429 +0.63 |
120.57 | 116.58 | 117.14 | 187,618 |
| 23 Oct 15 |
117.08572 +2.80 |
117.09 | 115.71 | 116.57 | 492,364 |
| 22 Oct 15 |
114.28572 -2.29 |
117.09 | 114.29 | 116.57 | 2,226,933 |
| 21 Oct 15 |
116.57143 -1.09 |
117.66 | 114.29 | 116.57 | 6,740 |
| 20 Oct 15 |
117.65714 +2.89 |
117.66 | 117.66 | 117.66 | 1,024 |
| 19 Oct 15 |
114.76572 +0.19 |
114.77 | 114.29 | 114.77 | 5,257 |
| 16 Oct 15 |
114.57143 -3.14 |
114.57 | 114.57 | 114.57 | 2,817 |
| 15 Oct 15 |
117.71429 +2.57 |
117.71 | 117.71 | 117.71 | 4,216 |
| 14 Oct 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 2,786 |
| 13 Oct 15 |
115.14286 +0.00 |
115.14 | 114.57 | 115.14 | 5,794 |
| 12 Oct 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 218 |
| 09 Oct 15 |
117.14286 +0.00 |
117.71 | 114.29 | 117.14 | 22,312 |
| 08 Oct 15 |
117.14286 +0.00 |
117.14 | 115.14 | 117.14 | 145,372 |
| 07 Oct 15 |
117.14286 +2.00 |
117.14 | 117.14 | 117.14 | 0 |
| 06 Oct 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 788 |
| 05 Oct 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 340 |
| 02 Oct 15 |
117.14286 -0.57 |
117.71 | 115.14 | 117.14 | 4,952 |
| 01 Oct 15 |
117.71429 +0.57 |
117.71 | 117.71 | 117.71 | 1,750 |
| 30 Sep 15 |
117.14286 +2.00 |
117.71 | 114.29 | 117.14 | 10,423 |
| 29 Sep 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 199 |
| 28 Sep 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 1,204 |
| 25 Sep 15 |
117.14286 +0.00 |
117.14 | 117.14 | 117.14 | 0 |
| 24 Sep 15 |
117.14286 +0.00 |
118.29 | 117.14 | 117.14 | 1,923,799 |
| 23 Sep 15 |
117.14286 +0.00 |
118.80 | 114.57 | 117.14 | 217 |
| 22 Sep 15 |
117.14286 -1.71 |
117.14 | 117.14 | 117.14 | 0 |
| 21 Sep 15 |
118.85715 +1.71 |
118.86 | 118.86 | 118.86 | 1,251 |
| 18 Sep 15 |
117.14286 +2.57 |
118.86 | 114.57 | 117.14 | 4,773 |
| 17 Sep 15 |
114.57143 -2.57 |
114.57 | 114.57 | 114.57 | 394 |
| 16 Sep 15 |
117.14286 +0.00 |
118.51 | 114.97 | 117.14 | 4,731 |
| 15 Sep 15 |
117.14286 -2.29 |
117.14 | 117.14 | 117.14 | 0 |
| 14 Sep 15 |
119.42857 +3.43 |
119.43 | 119.43 | 119.43 | 2 |
| 11 Sep 15 |
115.99978 +0.00 |
116.00 | 115.54 | 116.00 | 3,406 |
| 10 Sep 15 |
116.00001 +0.01 |
117.71 | 115.04 | 116.00 | 39,923 |
| 09 Sep 15 |
115.98857 +1.63 |
115.99 | 114.35 | 115.99 | 3,929 |
| 08 Sep 15 |
114.35429 -1.63 |
114.35 | 114.35 | 114.35 | 250 |
| 07 Sep 15 |
115.98857 +1.63 |
115.99 | 114.35 | 115.99 | 10,336 |
| 04 Sep 15 |
114.35429 -1.65 |
114.35 | 114.35 | 114.35 | 1,263 |
| 03 Sep 15 |
116.00001 +0.01 |
116.00 | 116.00 | 116.00 | 0 |
| 02 Sep 15 |
115.98857 -0.01 |
115.99 | 114.35 | 115.99 | 1,545 |
| 01 Sep 15 |
115.99978 +0.00 |
116.00 | 113.71 | 116.00 | 19,681 |
| 28 Aug 15 |
116.00001 -2.23 |
118.63 | 112.00 | 118.29 | 41,608 |
| 27 Aug 15 |
118.22858 -0.06 |
118.23 | 114.40 | 116.57 | 9,011 |
| 26 Aug 15 |
118.28572 +0.00 |
118.89 | 116.57 | 118.29 | 6,065 |
| 25 Aug 15 |
118.28572 -1.71 |
119.89 | 116.57 | 119.43 | 27,961 |
| 24 Aug 15 |
120.00001 -0.57 |
120.23 | 117.71 | 120.00 | 8,488 |
| 21 Aug 15 |
120.57143 -1.71 |
121.57 | 117.71 | 121.57 | 29,231 |
| 20 Aug 15 |
122.28572 +2.19 |
122.29 | 122.29 | 122.29 | 0 |
| 19 Aug 15 |
120.09144 +0.09 |
120.09 | 120.00 | 120.09 | 2,975 |
| 18 Aug 15 |
120.00001 -2.29 |
120.00 | 120.00 | 120.00 | 3,065 |
| 17 Aug 15 |
122.28572 +0.00 |
122.29 | 122.29 | 122.29 | 0 |
| 14 Aug 15 |
122.28572 +0.00 |
122.29 | 120.00 | 122.29 | 281,495 |
| 13 Aug 15 |
122.28572 -2.29 |
124.97 | 119.77 | 124.57 | 22,272 |
| 12 Aug 15 |
124.57143 -1.03 |
124.97 | 123.43 | 124.97 | 4,375 |
| 11 Aug 15 |
125.60001 +0.00 |
125.60 | 123.52 | 125.60 | 1,536 |
| 10 Aug 15 |
125.60001 +2.08 |
125.60 | 124.00 | 125.60 | 4,681 |
| 07 Aug 15 |
123.52000 -2.19 |
123.52 | 123.52 | 123.52 | 3,062 |
| 06 Aug 15 |
125.71429 -0.57 |
125.71 | 125.71 | 125.71 | 0 |
| 05 Aug 15 |
126.28572 +0.50 |
128.00 | 123.54 | 127.43 | 16,134 |
| 04 Aug 15 |
125.78286 -1.65 |
125.78 | 125.78 | 125.78 | 1,391 |
| 03 Aug 15 |
127.42857 +0.14 |
127.43 | 127.43 | 127.43 | 0 |
| 31 Jul 15 |
127.28572 +1.00 |
127.29 | 127.27 | 127.27 | 15,741 |
| 30 Jul 15 |
126.28572 -1.00 |
126.29 | 126.29 | 126.29 | 0 |
| 29 Jul 15 |
127.28572 +1.50 |
128.00 | 127.29 | 127.29 | 1,037 |
| 28 Jul 15 |
125.78286 -1.65 |
125.78 | 125.71 | 125.78 | 2,629 |
| 27 Jul 15 |
127.42857 -0.57 |
128.03 | 124.31 | 127.43 | 11,561 |
| 24 Jul 15 |
128.00000 +0.57 |
128.00 | 128.00 | 128.00 | 4,375 |
| 23 Jul 15 |
127.42857 +0.00 |
128.03 | 125.71 | 127.43 | 11,037 |
| 22 Jul 15 |
127.42857 -1.14 |
129.14 | 127.43 | 128.57 | 499,179 |
| 21 Jul 15 |
128.57144 +0.00 |
129.14 | 128.07 | 128.57 | 10,278 |
| 20 Jul 15 |
128.57144 -0.20 |
128.77 | 128.26 | 128.57 | 22,192 |
| 17 Jul 15 |
128.77144 +0.20 |
129.13 | 128.77 | 128.77 | 40,461 |
| 16 Jul 15 |
128.57144 +3.43 |
130.93 | 128.00 | 128.00 | 194,802 |
| 15 Jul 15 |
125.14286 +2.40 |
126.51 | 122.74 | 122.74 | 29,078 |
| 14 Jul 15 |
122.74287 +1.60 |
122.74 | 122.74 | 122.74 | 2,376 |
| 13 Jul 15 |
121.14286 -1.14 |
121.14 | 121.14 | 121.14 | 2,722 |
| 10 Jul 15 |
122.28572 +1.14 |
122.74 | 121.14 | 122.29 | 2,533 |
| 09 Jul 15 |
121.14286 -2.29 |
121.14 | 121.14 | 121.14 | 4,508 |
| 08 Jul 15 |
123.42857 +0.00 |
123.43 | 123.43 | 123.43 | 5,970 |
| 07 Jul 15 |
123.42857 +0.00 |
123.43 | 121.14 | 123.43 | 1,684 |
| 06 Jul 15 |
123.42857 +0.00 |
123.43 | 121.14 | 123.43 | 4,809 |
| 03 Jul 15 |
123.42857 +0.00 |
124.34 | 122.29 | 123.43 | 14,875 |
| 02 Jul 15 |
123.42857 +0.00 |
123.43 | 123.43 | 123.43 | 0 |
| 01 Jul 15 |
123.42857 +2.29 |
124.34 | 121.26 | 123.43 | 3,815 |
| 30 Jun 15 |
121.14286 -1.71 |
121.14 | 121.14 | 121.14 | 1,466 |
| 29 Jun 15 |
122.85715 -2.29 |
122.86 | 121.14 | 122.86 | 6,344 |
| 26 Jun 15 |
125.14286 -0.80 |
125.94 | 123.43 | 125.94 | 16,118 |
| 25 Jun 15 |
125.94286 +0.23 |
125.94 | 125.02 | 125.94 | 2,300 |
| 24 Jun 15 |
125.71429 -1.14 |
125.71 | 125.71 | 125.71 | 2,625 |
| 23 Jun 15 |
126.85715 -1.71 |
128.57 | 125.71 | 128.57 | 182,015 |
| 22 Jun 15 |
128.57144 -0.57 |
131.43 | 125.71 | 129.14 | 9,787 |
| 19 Jun 15 |
129.14287 +0.00 |
129.99 | 127.31 | 129.14 | 2,008 |
| 18 Jun 15 |
129.14287 +0.00 |
129.14 | 129.14 | 129.14 | 1,944 |
| 17 Jun 15 |
129.14287 +0.00 |
130.29 | 129.14 | 129.14 | 48,728 |
| 16 Jun 15 |
129.14287 +0.00 |
130.06 | 127.31 | 129.14 | 1,526 |
| 15 Jun 15 |
129.14287 -0.57 |
130.29 | 127.31 | 129.14 | 9,624 |
| 12 Jun 15 |
129.71429 +0.00 |
131.43 | 128.00 | 129.71 | 12,115 |
| 11 Jun 15 |
129.71429 +0.00 |
130.29 | 128.34 | 129.71 | 16,266 |
| 10 Jun 15 |
129.71429 +1.37 |
130.33 | 128.34 | 129.71 | 20,574 |
| 09 Jun 15 |
128.34286 -1.37 |
128.34 | 128.00 | 128.34 | 0 |
| 08 Jun 15 |
129.71429 +0.00 |
130.40 | 128.34 | 129.71 | 0 |
| 05 Jun 15 |
129.71429 -1.14 |
130.40 | 128.00 | 130.40 | 7,847 |
| 04 Jun 15 |
130.85715 -1.14 |
132.57 | 130.29 | 132.00 | 22,355 |
| 03 Jun 15 |
132.00000 +0.00 |
132.00 | 130.29 | 132.00 | 31,730 |
| 02 Jun 15 |
132.00000 +2.29 |
132.00 | 131.43 | 132.00 | 264,006 |
| 01 Jun 15 |
129.71429 -2.29 |
129.71 | 129.71 | 129.71 | 7,551 |
| 29 May 15 |
132.00000 +1.71 |
132.00 | 131.43 | 132.00 | 105,641 |
| 28 May 15 |
130.28572 -1.14 |
130.29 | 130.29 | 130.29 | 360 |
| 27 May 15 |
131.42857 -0.23 |
131.43 | 131.43 | 131.43 | 2,396 |
| 26 May 15 |
131.65715 +0.00 |
131.66 | 131.43 | 131.66 | 41,716 |
| 22 May 15 |
131.65715 +0.23 |
131.66 | 131.66 | 131.66 | 1,750 |
| 21 May 15 |
131.42857 -0.43 |
131.43 | 131.43 | 131.43 | 747 |
| 20 May 15 |
131.85715 -0.71 |
131.86 | 131.66 | 131.86 | 20,140 |
| 19 May 15 |
132.57144 +0.00 |
132.97 | 131.43 | 132.57 | 243,827 |
| 18 May 15 |
132.57144 +2.29 |
133.71 | 132.57 | 133.14 | 119,568 |
| 15 May 15 |
130.28572 +0.00 |
130.29 | 130.29 | 130.29 | 394 |
| 14 May 15 |
130.28572 -2.86 |
132.00 | 123.43 | 131.43 | 39,920 |
| 13 May 15 |
133.14287 +0.01 |
133.14 | 133.14 | 133.14 | 0 |
| 12 May 15 |
133.13144 -0.01 |
133.13 | 131.43 | 133.13 | 7,400 |
| 11 May 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 4,808 |
| 08 May 15 |
133.14287 +0.00 |
133.14 | 133.03 | 133.14 | 88,477 |
| 07 May 15 |
133.14287 +0.00 |
133.14 | 133.14 | 133.14 | 740 |
| 06 May 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 6,244 |
| 05 May 15 |
133.14287 +0.00 |
133.14 | 131.43 | 133.14 | 40,842 |
| 01 May 15 |
133.14287 +1.71 |
133.14 | 131.46 | 133.14 | 40,464 |
| 30 Apr 15 |
131.42857 -1.71 |
133.14 | 131.43 | 133.14 | 4,406 |
| 29 Apr 15 |
133.14287 +1.68 |
133.14 | 131.43 | 133.14 | 3,578 |
| 28 Apr 15 |
131.46286 -1.68 |
131.46 | 131.43 | 131.46 | 802 |
| 27 Apr 15 |
133.14287 +0.00 |
134.57 | 133.14 | 133.14 | 4,412 |
| 24 Apr 15 |
133.14287 +0.00 |
133.14 | 133.14 | 133.14 | 11,563 |
| 23 Apr 15 |
133.14287 +0.00 |
134.86 | 133.14 | 133.14 | 50,333 |
| 22 Apr 15 |
133.14287 +1.68 |
133.14 | 129.71 | 133.14 | 265,579 |
| 21 Apr 15 |
131.46286 -1.11 |
131.46 | 131.46 | 131.46 | 680 |
| 20 Apr 15 |
132.57144 -0.57 |
132.57 | 131.43 | 132.57 | 4,627 |
| 17 Apr 15 |
133.14287 +0.00 |
133.71 | 131.46 | 133.14 | 5,441 |
| 16 Apr 15 |
133.14287 -0.69 |
133.83 | 131.46 | 133.14 | 6,401 |
| 15 Apr 15 |
133.82858 +0.69 |
133.83 | 133.83 | 133.83 | 1,789 |
| 14 Apr 15 |
133.14287 +0.00 |
133.71 | 131.46 | 133.14 | 16,961 |
| 13 Apr 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 16,021 |
| 10 Apr 15 |
133.14287 +0.00 |
134.00 | 131.46 | 133.14 | 6,696 |
| 09 Apr 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 29,496 |
| 08 Apr 15 |
133.14287 -0.57 |
137.14 | 131.43 | 135.43 | 32,210 |
| 07 Apr 15 |
133.71429 -1.71 |
133.71 | 133.71 | 133.71 | 94 |
| 02 Apr 15 |
135.42857 +0.00 |
137.14 | 133.92 | 135.43 | 11,712 |
| 01 Apr 15 |
135.42857 -0.57 |
137.14 | 133.71 | 136.00 | 40,765 |
| 31 Mar 15 |
136.00000 -1.14 |
138.74 | 134.86 | 137.14 | 58,726 |
| 30 Mar 15 |
137.14287 +0.00 |
137.14 | 137.14 | 137.14 | 22 |
| 27 Mar 15 |
137.14287 +0.06 |
138.29 | 134.90 | 137.14 | 7,745 |
| 26 Mar 15 |
137.08572 -0.06 |
137.09 | 134.90 | 137.09 | 4,728 |
| 25 Mar 15 |
137.14287 +1.14 |
137.14 | 134.90 | 137.14 | 998 |
| 24 Mar 15 |
136.00000 -1.14 |
136.00 | 136.00 | 136.00 | 8,750 |
| 23 Mar 15 |
137.14287 +1.10 |
137.14 | 136.00 | 137.14 | 15,306 |
| 20 Mar 15 |
136.04572 +0.05 |
136.05 | 136.05 | 136.05 | 698 |
| 19 Mar 15 |
136.00000 -43.27 |
138.29 | 136.00 | 138.29 | 10,944 |
| 18 Mar 15 |
179.26532 +0.00 |
179.56 | 177.80 | 179.27 | 21,347 |
| 17 Mar 15 |
179.26532 -0.73 |
179.27 | 176.34 | 179.27 | 2,247 |
| 16 Mar 15 |
180.00002 -0.73 |
183.67 | 177.81 | 180.73 | 15,653 |
| 13 Mar 15 |
180.73470 +0.73 |
181.65 | 177.80 | 180.00 | 26,153 |
| 12 Mar 15 |
180.00002 +0.00 |
183.67 | 176.47 | 180.00 | 32,500 |
| 11 Mar 15 |
180.00002 +0.00 |
180.43 | 176.34 | 180.00 | 1,588 |
| 10 Mar 15 |
180.00002 -1.47 |
181.91 | 176.47 | 181.47 | 5,108 |
| 09 Mar 15 |
181.46939 -0.73 |
181.62 | 179.72 | 181.62 | 2,626 |
| 06 Mar 15 |
182.20409 +2.20 |
183.67 | 179.27 | 181.47 | 23,398 |
| 05 Mar 15 |
180.00002 -1.47 |
180.00 | 179.49 | 180.00 | 5,566 |
| 04 Mar 15 |
181.46939 +0.00 |
183.67 | 180.73 | 181.47 | 325,237 |
| 03 Mar 15 |
181.46939 -1.47 |
183.67 | 180.00 | 182.94 | 41,313 |
| 02 Mar 15 |
182.93878 +0.00 |
183.67 | 182.79 | 182.94 | 5,093 |
| 27 Feb 15 |
182.93878 +0.00 |
183.67 | 182.64 | 182.94 | 7,194 |
| 26 Feb 15 |
182.93878 +0.73 |
184.04 | 182.64 | 182.64 | 103,203 |
| 25 Feb 15 |
182.20409 +0.73 |
182.20 | 178.68 | 181.47 | 97,199 |
| 24 Feb 15 |
181.46939 +0.00 |
182.20 | 180.73 | 181.47 | 820,069 |
| 23 Feb 15 |
181.46939 +0.55 |
182.20 | 181.16 | 181.16 | 57,502 |
| 20 Feb 15 |
180.91838 +1.51 |
180.92 | 180.92 | 180.92 | 3,757 |
| 19 Feb 15 |
179.41226 -1.32 |
179.41 | 179.41 | 179.41 | 272 |
| 18 Feb 15 |
180.73470 +0.00 |
180.92 | 179.41 | 180.73 | 7,316 |
| 17 Feb 15 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 34,028 |
| 16 Feb 15 |
180.73470 +1.32 |
180.92 | 179.41 | 180.73 | 5,080 |
| 13 Feb 15 |
179.41226 -1.32 |
179.41 | 179.41 | 179.41 | 630 |
| 12 Feb 15 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 11 Feb 15 |
180.73470 -0.50 |
180.73 | 180.73 | 180.73 | 0 |
| 10 Feb 15 |
181.23428 +1.97 |
181.84 | 181.23 | 181.23 | 8,167 |
| 09 Feb 15 |
179.26532 +1.25 |
181.84 | 176.33 | 180.00 | 422,860 |
| 06 Feb 15 |
178.01633 -1.98 |
178.02 | 178.02 | 178.02 | 293 |
| 05 Feb 15 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 04 Feb 15 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 03 Feb 15 |
180.00002 +3.66 |
181.47 | 176.33 | 180.00 | 38,977 |
| 02 Feb 15 |
176.34123 +0.01 |
176.34 | 176.33 | 176.34 | 3,163 |
| 30 Jan 15 |
176.32652 -3.67 |
176.33 | 176.33 | 176.33 | 7,486 |
| 29 Jan 15 |
180.00002 -1.47 |
182.02 | 179.27 | 181.47 | 12,916 |
| 28 Jan 15 |
181.46939 +0.00 |
181.47 | 181.47 | 181.47 | 0 |
| 27 Jan 15 |
181.46939 -0.73 |
182.13 | 179.49 | 182.13 | 8,821 |
| 26 Jan 15 |
182.20409 +1.47 |
183.67 | 180.75 | 180.75 | 72,423 |
| 23 Jan 15 |
180.73470 +2.20 |
182.94 | 180.07 | 180.07 | 250,800 |
| 22 Jan 15 |
178.53061 +2.20 |
178.53 | 178.53 | 178.53 | 0 |
| 21 Jan 15 |
176.32652 -1.47 |
176.33 | 176.33 | 176.33 | 340,278 |
| 20 Jan 15 |
177.79593 -1.47 |
177.80 | 176.90 | 177.80 | 8,167 |
| 19 Jan 15 |
179.26532 +0.73 |
179.85 | 178.53 | 178.53 | 74,922 |
| 16 Jan 15 |
178.53061 +2.94 |
179.27 | 175.05 | 175.59 | 133,049 |
| 15 Jan 15 |
175.59184 +0.54 |
175.59 | 175.59 | 175.59 | 36,750 |
| 14 Jan 15 |
175.04817 -0.54 |
175.05 | 175.05 | 175.05 | 24 |
| 13 Jan 15 |
175.59184 +1.47 |
176.33 | 173.63 | 174.12 | 8,981 |
| 12 Jan 15 |
174.12247 +1.84 |
174.86 | 172.29 | 174.12 | 3,623 |
| 09 Jan 15 |
172.28572 -1.10 |
172.29 | 172.29 | 172.29 | 34 |
| 08 Jan 15 |
173.38776 +1.09 |
173.39 | 171.92 | 173.39 | 26,652 |
| 07 Jan 15 |
172.30043 -0.35 |
172.30 | 172.30 | 172.30 | 1,157 |
| 06 Jan 15 |
172.65306 -2.20 |
172.65 | 172.29 | 172.65 | 9,008 |
| 05 Jan 15 |
174.85715 +0.00 |
174.86 | 171.93 | 174.12 | 20,799 |
| 02 Jan 15 |
174.85715 -0.51 |
174.86 | 174.86 | 174.86 | 8,167 |
| 31 Dec 14 |
175.37143 +1.25 |
175.37 | 175.37 | 175.37 | 223 |
| 30 Dec 14 |
174.12247 +0.00 |
174.12 | 174.12 | 174.12 | 0 |
| 29 Dec 14 |
174.12247 +0.00 |
174.12 | 174.12 | 174.12 | 0 |
| 24 Dec 14 |
174.12247 -1.32 |
174.12 | 174.12 | 174.12 | 0 |
| 23 Dec 14 |
175.44490 +1.32 |
175.44 | 175.44 | 175.44 | 3,403 |
| 22 Dec 14 |
174.12247 +4.64 |
176.33 | 171.92 | 171.92 | 42,413 |
| 19 Dec 14 |
169.47919 -1.70 |
169.48 | 169.48 | 169.48 | 159 |
| 18 Dec 14 |
171.18367 -0.73 |
171.18 | 169.47 | 171.18 | 4,517 |
| 17 Dec 14 |
171.91838 -0.88 |
171.92 | 171.92 | 171.92 | 12,387 |
| 16 Dec 14 |
172.80000 +0.88 |
172.80 | 172.80 | 172.80 | 1,361 |
| 15 Dec 14 |
171.91838 -0.01 |
173.76 | 170.45 | 173.76 | 43,507 |
| 12 Dec 14 |
171.93307 -5.86 |
171.93 | 171.93 | 171.93 | 1,725 |
| 11 Dec 14 |
177.79593 +0.00 |
178.53 | 174.86 | 177.80 | 6,125 |
| 10 Dec 14 |
177.79593 +1.47 |
177.80 | 177.80 | 177.80 | 0 |
| 09 Dec 14 |
176.32652 -0.37 |
176.33 | 175.35 | 176.33 | 2,892 |
| 08 Dec 14 |
176.69389 -1.84 |
176.69 | 176.33 | 176.69 | 12,590 |
| 05 Dec 14 |
178.53061 +0.00 |
178.53 | 176.34 | 178.53 | 9,827 |
| 04 Dec 14 |
178.53061 -1.47 |
178.53 | 178.53 | 178.53 | 0 |
| 03 Dec 14 |
180.00002 +3.66 |
180.00 | 180.00 | 180.00 | 0 |
| 02 Dec 14 |
176.34123 -1.45 |
176.34 | 176.34 | 176.34 | 6,746 |
| 01 Dec 14 |
177.79593 -2.20 |
177.80 | 176.33 | 177.80 | 2,831 |
| 28 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 27 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 26 Nov 14 |
180.00002 +0.00 |
181.84 | 177.50 | 180.00 | 5,766 |
| 25 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 24 Nov 14 |
180.00002 +0.00 |
182.20 | 177.94 | 180.00 | 327,975 |
| 21 Nov 14 |
180.00002 +2.06 |
180.00 | 180.00 | 180.00 | 0 |
| 20 Nov 14 |
177.94286 -2.06 |
177.94 | 176.33 | 177.94 | 2,329 |
| 19 Nov 14 |
180.00002 -3.66 |
180.00 | 177.94 | 180.00 | 11,844 |
| 18 Nov 14 |
183.65878 +5.13 |
183.66 | 183.66 | 183.66 | 4,424 |
| 17 Nov 14 |
178.53061 +0.00 |
178.53 | 178.53 | 178.53 | 2,258 |
| 14 Nov 14 |
178.53061 -3.31 |
178.53 | 178.53 | 178.53 | 1,679 |
| 13 Nov 14 |
181.83675 +0.00 |
181.84 | 181.84 | 181.84 | 7 |
| 12 Nov 14 |
181.83675 -0.37 |
181.84 | 181.84 | 181.84 | 6,806 |
| 11 Nov 14 |
182.20409 +2.20 |
182.20 | 182.20 | 182.20 | 4,968 |
| 10 Nov 14 |
180.00002 -1.84 |
180.00 | 180.00 | 180.00 | 0 |
| 07 Nov 14 |
181.83675 +1.84 |
181.84 | 181.84 | 181.84 | 340 |
| 06 Nov 14 |
180.00002 +2.79 |
181.84 | 177.06 | 180.00 | 662 |
| 05 Nov 14 |
177.20818 -5.00 |
177.21 | 177.21 | 177.21 | 2,620 |
| 04 Nov 14 |
182.20409 +2.20 |
182.20 | 182.20 | 182.20 | 5,681 |
| 03 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 31 Oct 14 |
180.00002 +0.00 |
181.84 | 177.06 | 180.00 | 9,369 |
| 30 Oct 14 |
180.00002 +2.20 |
180.73 | 176.34 | 178.53 | 9,641 |
| 29 Oct 14 |
177.79593 +0.00 |
177.80 | 177.80 | 177.80 | 0 |
| 28 Oct 14 |
177.79593 +0.00 |
177.80 | 177.80 | 177.80 | 0 |
| 27 Oct 14 |
177.79593 +0.00 |
179.27 | 176.57 | 177.80 | 20,435 |
| 24 Oct 14 |
177.79593 -0.57 |
177.80 | 177.80 | 177.80 | 6,806 |
| 23 Oct 14 |
178.36899 +1.31 |
178.37 | 178.37 | 178.37 | 681 |
| 22 Oct 14 |
177.06123 +0.73 |
177.35 | 176.77 | 177.06 | 1,148 |
| 21 Oct 14 |
176.32652 +0.73 |
177.80 | 174.12 | 175.59 | 39,036 |
| 20 Oct 14 |
175.59184 +0.00 |
175.59 | 175.59 | 175.59 | 10,096 |
| 17 Oct 14 |
175.59184 +0.00 |
176.33 | 173.76 | 175.59 | 71,421 |
| 16 Oct 14 |
175.59184 +0.00 |
177.43 | 173.39 | 175.59 | 50,089 |
| 15 Oct 14 |
175.59184 +0.00 |
176.69 | 173.76 | 175.59 | 605 |
| 14 Oct 14 |
175.59184 +1.47 |
176.33 | 173.46 | 175.59 | 18,715 |
| 13 Oct 14 |
174.12247 -0.31 |
174.12 | 173.76 | 174.12 | 45,774 |
| 10 Oct 14 |
174.42809 -1.53 |
174.43 | 173.76 | 174.43 | 18,923 |
| 09 Oct 14 |
175.95918 +0.00 |
175.96 | 175.96 | 175.96 | 0 |
| 08 Oct 14 |
175.95918 -1.84 |
176.40 | 173.46 | 176.40 | 158,056 |
| 07 Oct 14 |
177.79593 -0.07 |
177.80 | 176.40 | 177.80 | 7,357 |
| 06 Oct 14 |
177.86940 +0.00 |
177.87 | 177.87 | 177.87 | 725 |
| 03 Oct 14 |
177.86940 -2.87 |
177.87 | 177.87 | 177.87 | 1,224 |
| 02 Oct 14 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 01 Oct 14 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 30 Sep 14 |
180.73470 +1.40 |
180.73 | 180.73 | 180.73 | 0 |
| 29 Sep 14 |
179.33879 -0.66 |
179.34 | 179.31 | 179.34 | 4,594 |
| 26 Sep 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 25 Sep 14 |
180.00002 +0.73 |
180.00 | 180.00 | 180.00 | 0 |
| 24 Sep 14 |
179.26532 -1.47 |
179.27 | 179.27 | 179.27 | 3,403 |
| 23 Sep 14 |
180.73470 +1.32 |
182.20 | 179.27 | 180.73 | 2,930 |
| 22 Sep 14 |
179.41226 -0.15 |
179.41 | 179.29 | 179.41 | 2,042 |
| 19 Sep 14 |
179.55917 -1.91 |
179.56 | 179.56 | 179.56 | 1,361 |
| 18 Sep 14 |
181.46939 +0.00 |
181.47 | 181.47 | 181.47 | 0 |
| 17 Sep 14 |
181.46939 +0.44 |
182.20 | 179.56 | 180.73 | 3,889 |
| 16 Sep 14 |
181.02858 -0.44 |
181.03 | 181.03 | 181.03 | 1,701 |
| 15 Sep 14 |
181.46939 +0.00 |
181.82 | 181.03 | 181.47 | 290 |
| 12 Sep 14 |
181.46939 -0.37 |
182.20 | 181.03 | 181.47 | 48 |
| 11 Sep 14 |
181.83675 -0.37 |
182.20 | 181.84 | 181.84 | 10,408 |
| 10 Sep 14 |
182.20409 +0.00 |
182.20 | 181.62 | 182.20 | 326,803 |
| 09 Sep 14 |
182.20409 +0.00 |
183.67 | 181.32 | 182.20 | 13,611 |
| 08 Sep 14 |
182.20409 -0.37 |
183.67 | 179.85 | 181.47 | 18,768 |
| 05 Sep 14 |
182.57144 +1.25 |
182.57 | 182.57 | 182.57 | 2,722 |
| 04 Sep 14 |
181.32246 +0.00 |
181.32 | 181.32 | 181.32 | 2,266 |
| 03 Sep 14 |
181.32246 -2.35 |
181.32 | 181.32 | 181.32 | 470 |
| 02 Sep 14 |
183.67348 +1.10 |
183.67 | 183.67 | 183.67 | 3,403 |
| 01 Sep 14 |
182.57144 +1.72 |
182.57 | 182.57 | 182.57 | 7,826 |
| 29 Aug 14 |
180.85225 +0.12 |
180.85 | 179.41 | 180.85 | 4,215 |
| 28 Aug 14 |
180.73470 -4.04 |
180.73 | 180.73 | 180.73 | 1,222 |
| 27 Aug 14 |
184.77553 +0.00 |
184.78 | 184.78 | 184.78 | 1,097 |
| 26 Aug 14 |
184.77553 +1.84 |
184.78 | 184.78 | 184.78 | 513 |
| 22 Aug 14 |
182.93878 +0.00 |
185.14 | 179.85 | 182.94 | 3,446 |
| 21 Aug 14 |
182.93878 +0.00 |
182.94 | 182.94 | 182.94 | 0 |
| 20 Aug 14 |
182.93878 +1.03 |
184.78 | 181.91 | 182.94 | 546 |
| 19 Aug 14 |
181.91022 -1.03 |
181.91 | 181.91 | 181.91 | 421 |
| 18 Aug 14 |
182.93878 +1.03 |
182.94 | 182.94 | 182.94 | 0 |
| 15 Aug 14 |
181.91022 +0.44 |
181.91 | 181.91 | 181.91 | 1,701 |
| 14 Aug 14 |
181.46939 -0.59 |
181.91 | 179.71 | 181.47 | 620 |
| 13 Aug 14 |
182.05716 +2.78 |
182.06 | 182.06 | 182.06 | 3,403 |
| 12 Aug 14 |
179.28000 -3.66 |
179.28 | 179.28 | 179.28 | 2,138 |
| 11 Aug 14 |
182.93878 +0.73 |
182.94 | 182.94 | 182.94 | 0 |
| 08 Aug 14 |
182.20409 +1.47 |
182.20 | 179.34 | 182.20 | 24,500 |
| 07 Aug 14 |
180.73470 -1.47 |
180.73 | 179.34 | 180.73 | 20,771 |
| 06 Aug 14 |
182.20409 +0.73 |
182.20 | 179.27 | 181.47 | 13,727 |
| 05 Aug 14 |
181.46939 +0.99 |
181.47 | 179.27 | 181.47 | 29,542 |
| 04 Aug 14 |
180.47755 +0.11 |
180.48 | 180.48 | 180.48 | 1,446 |
| 01 Aug 14 |
180.36736 -3.31 |
180.37 | 180.37 | 180.37 | 2,382 |
| 31 Jul 14 |
183.67348 +0.73 |
183.67 | 183.67 | 183.67 | 10,208 |
| 30 Jul 14 |
182.93878 -0.73 |
182.94 | 182.94 | 182.94 | 0 |
| 29 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 28 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 25 Jul 14 |
183.67348 +2.26 |
186.61 | 182.20 | 183.67 | 1,484 |
| 24 Jul 14 |
181.41061 -3.51 |
181.41 | 181.41 | 181.41 | 921 |
| 23 Jul 14 |
184.92245 +1.25 |
185.14 | 184.92 | 184.92 | 5,378 |
| 22 Jul 14 |
183.67348 +2.06 |
185.14 | 181.62 | 183.67 | 16,128 |
| 21 Jul 14 |
181.61632 -2.06 |
181.62 | 181.62 | 181.62 | 14,197 |
| 18 Jul 14 |
183.67348 +2.06 |
183.67 | 183.67 | 183.67 | 0 |
| 17 Jul 14 |
181.61632 -2.06 |
181.62 | 181.62 | 181.62 | 370 |
| 16 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 15 Jul 14 |
183.67348 -0.73 |
186.47 | 181.03 | 184.41 | 1,232 |
| 14 Jul 14 |
184.40817 +2.57 |
186.47 | 181.84 | 184.41 | 21,143 |
| 11 Jul 14 |
181.83675 +0.51 |
181.84 | 181.84 | 181.84 | 32,411 |
| 10 Jul 14 |
181.32246 -0.51 |
181.32 | 181.32 | 181.32 | 244 |
| 09 Jul 14 |
181.83675 -1.84 |
181.84 | 181.84 | 181.84 | 681 |
| 08 Jul 14 |
183.67348 +0.73 |
183.67 | 181.84 | 182.20 | 10,567 |
| 07 Jul 14 |
182.93878 +0.73 |
182.94 | 182.94 | 182.94 | 3,403 |
| 04 Jul 14 |
182.20409 +1.03 |
182.20 | 182.20 | 182.20 | 0 |
| 03 Jul 14 |
181.17552 -1.03 |
181.18 | 181.18 | 181.18 | 1,914 |
| 02 Jul 14 |
182.20409 +1.03 |
182.20 | 182.20 | 182.20 | 0 |
| 01 Jul 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 477 |
| 30 Jun 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 538 |
| 27 Jun 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 10 |
| 26 Jun 14 |
181.17552 -1.03 |
181.18 | 180.96 | 181.18 | 7,283 |
| 25 Jun 14 |
182.20409 +0.00 |
182.20 | 182.20 | 182.20 | 2,042 |
| 24 Jun 14 |
182.20409 -0.44 |
182.20 | 182.20 | 182.20 | 4,763 |
| 23 Jun 14 |
182.64491 -2.50 |
182.64 | 182.64 | 182.64 | 3,403 |
| 20 Jun 14 |
185.14287 +2.50 |
185.14 | 185.14 | 185.14 | 0 |
| 19 Jun 14 |
182.64491 -4.11 |
182.64 | 182.64 | 182.64 | 960 |
| 18 Jun 14 |
186.75919 +1.62 |
186.76 | 186.76 | 186.76 | 10 |
| 17 Jun 14 |
185.14287 -3.67 |
191.02 | 185.14 | 187.35 | 6,569 |
| 16 Jun 14 |
188.81633 +0.29 |
188.82 | 188.82 | 188.82 | 627 |
| 13 Jun 14 |
188.52245 +0.44 |
188.82 | 188.52 | 188.52 | 2,049 |
| 12 Jun 14 |
188.08163 -0.44 |
188.52 | 185.73 | 188.08 | 2,050 |
| 11 Jun 14 |
188.52245 +0.44 |
188.52 | 188.52 | 188.52 | 813 |
| 10 Jun 14 |
188.08163 +0.00 |
188.08 | 188.08 | 188.08 | 0 |
| 09 Jun 14 |
188.08163 -0.48 |
188.08 | 188.08 | 188.08 | 0 |
| 06 Jun 14 |
188.55917 +2.68 |
188.56 | 188.56 | 188.56 | 681 |
| 05 Jun 14 |
185.87755 -0.73 |
185.88 | 185.88 | 185.88 | 1,972 |
| 04 Jun 14 |
186.61224 +1.47 |
188.08 | 185.14 | 185.14 | 21,397 |
| 03 Jun 14 |
185.14287 +0.73 |
185.86 | 182.64 | 184.41 | 3,778 |
| 02 Jun 14 |
184.40817 +0.00 |
184.41 | 184.41 | 184.41 | 0 |
| 30 May 14 |
184.40817 +0.73 |
185.88 | 182.94 | 184.41 | 14,530 |
| 29 May 14 |
183.67348 +1.47 |
183.67 | 182.94 | 182.94 | 3,786 |
| 28 May 14 |
182.20409 +1.47 |
182.57 | 180.15 | 180.73 | 7,011 |
| 27 May 14 |
180.73470 +2.06 |
182.06 | 180.73 | 180.73 | 10,795 |
| 23 May 14 |
178.67755 +0.00 |
178.68 | 178.68 | 178.68 | 17,592 |
| 22 May 14 |
178.67755 -0.59 |
178.68 | 178.68 | 178.68 | 15,590 |
| 21 May 14 |
179.26532 +0.59 |
179.27 | 178.68 | 179.27 | 2,756 |
| 20 May 14 |
178.67755 -1.47 |
178.68 | 177.80 | 178.68 | 28,727 |
| 19 May 14 |
180.14694 -1.32 |
180.15 | 180.15 | 180.15 | 23,072 |
| 16 May 14 |
181.46939 -1.23 |
182.72 | 180.15 | 181.47 | 3,780 |
| 15 May 14 |
182.70367 +2.56 |
182.72 | 182.70 | 182.70 | 212 |
| 14 May 14 |
180.14694 -0.01 |
180.15 | 180.15 | 180.15 | 2,722 |
| 13 May 14 |
180.16165 -1.31 |
180.16 | 180.16 | 180.16 | 1,145 |
| 12 May 14 |
181.46939 +5.14 |
183.23 | 177.06 | 177.06 | 23,309 |
| 09 May 14 |
176.32652 +0.00 |
177.06 | 174.56 | 176.33 | 11,650 |
| 08 May 14 |
176.32652 +1.76 |
176.33 | 176.33 | 176.33 | 0 |
| 07 May 14 |
174.56328 -1.03 |
174.56 | 174.56 | 174.56 | 1,416 |
| 06 May 14 |
175.59184 +1.01 |
175.59 | 171.92 | 175.59 | 19,205 |
| 02 May 14 |
174.57796 -1.75 |
174.58 | 174.56 | 174.58 | 16,288 |
| 01 May 14 |
176.32652 -8.08 |
182.20 | 173.39 | 182.20 | 110,537 |
| 30 Apr 14 |
184.40817 +2.20 |
184.41 | 184.41 | 184.41 | 0 |
| 29 Apr 14 |
182.20409 -2.20 |
182.20 | 182.20 | 182.20 | 3,195 |
| 28 Apr 14 |
184.40817 -0.73 |
185.64 | 182.20 | 184.41 | 8,697 |
| 25 Apr 14 |
185.14287 +2.94 |
185.14 | 185.14 | 185.14 | 3,267 |
| 24 Apr 14 |
182.20409 +0.00 |
182.20 | 182.20 | 182.20 | 204 |
| 23 Apr 14 |
182.20409 -3.67 |
182.20 | 182.20 | 182.20 | 2,589 |
| 22 Apr 14 |
185.87755 +1.98 |
186.61 | 183.69 | 185.88 | 2,551 |
| 17 Apr 14 |
183.89389 -1.98 |
183.89 | 183.89 | 183.89 | 93 |
| 16 Apr 14 |
185.87755 -2.20 |
185.88 | 185.88 | 185.88 | 0 |
| 15 Apr 14 |
188.08163 +0.00 |
188.38 | 186.61 | 188.08 | 1,585 |
| 14 Apr 14 |
188.08163 -0.73 |
188.38 | 186.63 | 188.38 | 2,318 |
| 11 Apr 14 |
188.81633 -0.88 |
189.57 | 188.16 | 189.57 | 4,210 |
| 10 Apr 14 |
189.69797 -1.32 |
189.70 | 189.70 | 189.70 | 272 |
| 09 Apr 14 |
191.02042 +0.26 |
192.34 | 191.02 | 191.02 | 19,082 |
| 08 Apr 14 |
190.76326 -0.99 |
190.76 | 189.55 | 190.76 | 7,221 |
| 07 Apr 14 |
191.75510 +0.73 |
193.22 | 191.02 | 193.22 | 14,678 |
| 04 Apr 14 |
191.02042 +0.00 |
191.02 | 191.02 | 191.02 | 2,488 |
| 03 Apr 14 |
191.02042 +1.20 |
191.02 | 191.02 | 191.02 | 2,499 |
| 02 Apr 14 |
189.81551 -4.88 |
189.82 | 189.82 | 189.82 | 5,617 |
| 01 Apr 14 |
194.69389 +1.62 |
194.69 | 194.69 | 194.69 | 0 |
| 31 Mar 14 |
193.07755 -0.88 |
193.08 | 192.49 | 193.08 | 2,183 |
| 28 Mar 14 |
193.95918 +0.54 |
193.96 | 193.42 | 193.96 | 5,061 |
| 27 Mar 14 |
193.41551 +0.19 |
193.42 | 193.42 | 193.42 | 103 |
| 26 Mar 14 |
193.22450 -2.94 |
193.22 | 193.22 | 193.22 | 4,392 |
| 25 Mar 14 |
196.16327 +0.00 |
199.84 | 193.41 | 196.16 | 2,056 |
| 24 Mar 14 |
196.16327 +0.00 |
196.16 | 193.41 | 196.16 | 231,564 |
| 21 Mar 14 |
196.16327 -1.84 |
196.62 | 192.50 | 196.62 | 7,607 |
| 20 Mar 14 |
198.00002 +1.10 |
198.00 | 196.62 | 198.00 | 69,954 |
| 19 Mar 14 |
196.89796 +0.00 |
196.90 | 196.62 | 196.90 | 1,742 |
| 18 Mar 14 |
196.89796 -1.84 |
196.90 | 196.81 | 196.90 | 10,025 |
| 17 Mar 14 |
198.73470 +1.93 |
198.73 | 198.73 | 198.73 | 0 |
| 14 Mar 14 |
196.80687 -3.03 |
196.81 | 196.16 | 196.81 | 2,845 |
| 13 Mar 14 |
199.83675 +3.03 |
199.84 | 199.84 | 199.84 | 211 |
| 12 Mar 14 |
196.80687 -0.09 |
196.81 | 196.81 | 196.81 | 144 |
| 11 Mar 14 |
196.89796 -1.84 |
196.90 | 196.81 | 196.90 | 7,508 |
| 10 Mar 14 |
198.73470 +0.83 |
200.23 | 196.44 | 197.27 | 14,904 |
| 07 Mar 14 |
197.90450 +1.46 |
197.90 | 197.90 | 197.90 | 994 |
| 06 Mar 14 |
196.43951 -0.83 |
196.44 | 196.31 | 196.44 | 2,487 |
| 05 Mar 14 |
197.26532 +0.37 |
197.49 | 196.16 | 196.90 | 4,571 |
| 04 Mar 14 |
196.89796 -1.95 |
198.37 | 195.80 | 198.37 | 9,337 |
| 03 Mar 14 |
198.85225 -0.25 |
198.85 | 198.29 | 198.85 | 31,255 |
| 28 Feb 14 |
199.10204 -0.73 |
199.40 | 198.81 | 199.40 | 20,498 |
| 27 Feb 14 |
199.83675 +0.00 |
200.02 | 199.40 | 199.84 | 2,998 |
| 26 Feb 14 |
199.83675 +1.08 |
202.78 | 198.76 | 199.84 | 54,501 |
| 25 Feb 14 |
198.75967 -1.08 |
198.76 | 198.76 | 198.76 | 221 |
| 24 Feb 14 |
199.83675 +1.10 |
202.41 | 196.90 | 199.84 | 63,092 |
| 21 Feb 14 |
198.73470 +0.00 |
198.73 | 196.53 | 198.73 | 8,847 |
| 20 Feb 14 |
198.73470 +0.00 |
198.73 | 198.73 | 198.73 | 272 |
| 19 Feb 14 |
198.73470 -2.57 |
198.73 | 198.73 | 198.73 | 3,024 |
| 18 Feb 14 |
201.30612 +0.00 |
203.42 | 198.66 | 201.31 | 4,090 |
| 17 Feb 14 |
201.30612 +1.32 |
203.51 | 198.37 | 201.31 | 48,222 |
| 14 Feb 14 |
199.98369 -1.32 |
199.98 | 198.66 | 199.98 | 5,692 |
| 13 Feb 14 |
201.30612 -5.88 |
207.18 | 198.38 | 204.98 | 41,195 |
| 12 Feb 14 |
207.18367 +2.20 |
207.18 | 207.18 | 207.18 | 1,021 |
| 11 Feb 14 |
204.97960 +2.20 |
207.04 | 204.61 | 204.61 | 6,749 |
| 10 Feb 14 |
202.77553 +1.47 |
205.71 | 202.19 | 202.19 | 4,056 |
| 07 Feb 14 |
201.30612 +0.00 |
204.24 | 199.98 | 201.31 | 3,993 |
| 06 Feb 14 |
201.30612 +0.73 |
204.24 | 199.69 | 200.57 | 5,442 |
| 05 Feb 14 |
200.57144 +3.67 |
204.24 | 198.55 | 198.55 | 963,861 |
| 04 Feb 14 |
196.89796 +0.73 |
199.56 | 195.24 | 196.16 | 17,889 |
| 03 Feb 14 |
196.16327 +1.47 |
199.03 | 194.33 | 194.69 | 52,576 |
| 31 Jan 14 |
194.69389 +0.37 |
195.43 | 194.33 | 194.69 | 9,464 |
| 30 Jan 14 |
194.32652 -0.37 |
194.33 | 194.21 | 194.33 | 4,256 |
| 29 Jan 14 |
194.69389 +2.02 |
196.90 | 193.96 | 193.96 | 13,178 |
| 28 Jan 14 |
192.67348 +2.02 |
192.67 | 191.76 | 191.76 | 5,564 |
| 27 Jan 14 |
190.65306 -0.37 |
190.65 | 190.29 | 190.65 | 4,764 |
| 24 Jan 14 |
191.02042 +0.35 |
191.02 | 190.61 | 191.02 | 11,007 |
| 23 Jan 14 |
190.66776 +0.06 |
190.67 | 190.43 | 190.67 | 6,893 |
| 22 Jan 14 |
190.60898 -0.41 |
190.61 | 190.61 | 190.61 | 1,910 |
| 21 Jan 14 |
191.02042 +0.00 |
192.49 | 190.29 | 191.02 | 10,906 |
| 20 Jan 14 |
191.02042 +0.00 |
191.02 | 190.29 | 191.02 | 62,938 |
| 17 Jan 14 |
191.02042 +1.47 |
192.49 | 189.67 | 191.02 | 1,700 |
| 16 Jan 14 |
189.55104 -1.47 |
189.55 | 188.83 | 189.55 | 2,208 |
| 15 Jan 14 |
191.02042 +0.00 |
192.49 | 189.55 | 191.02 | 40,679 |
| 14 Jan 14 |
191.02042 +1.29 |
192.72 | 188.83 | 191.02 | 8,493 |
| 13 Jan 14 |
189.72734 -1.29 |
189.73 | 189.67 | 189.73 | 4,634 |
| 10 Jan 14 |
191.02042 +1.47 |
194.65 | 188.45 | 189.55 | 1,551,324 |
| 09 Jan 14 |
189.55104 +0.73 |
189.55 | 189.55 | 189.55 | 0 |
| 08 Jan 14 |
188.81633 -0.73 |
188.82 | 188.82 | 188.82 | 2,481 |
| 07 Jan 14 |
189.55104 -1.47 |
189.55 | 188.08 | 189.55 | 461,941 |
| 06 Jan 14 |
191.02042 +0.00 |
193.96 | 189.08 | 191.02 | 55,038 |
| 03 Jan 14 |
191.02042 +0.00 |
193.96 | 189.40 | 191.02 | 3,723 |
| 02 Jan 14 |
191.02042 +2.20 |
191.71 | 189.08 | 189.08 | 6,989 |
| 31 Dec 13 |
188.81633 +1.47 |
189.55 | 185.95 | 187.35 | 17,843 |
| 30 Dec 13 |
187.34695 +2.94 |
189.55 | 182.79 | 184.41 | 18,586 |
| 27 Dec 13 |
184.40817 +1.65 |
186.10 | 183.01 | 184.41 | 5,257 |
| 24 Dec 13 |
182.75510 -1.65 |
182.76 | 182.76 | 182.76 | 1,021 |
| 23 Dec 13 |
184.40817 +1.62 |
186.13 | 182.76 | 184.41 | 9,313 |
| 20 Dec 13 |
182.79184 -0.88 |
182.79 | 182.76 | 182.79 | 3,498 |
| 19 Dec 13 |
183.67348 +2.13 |
183.67 | 181.54 | 183.67 | 8,465 |
| 18 Dec 13 |
181.54288 -2.13 |
181.54 | 181.54 | 181.54 | 946 |
| 17 Dec 13 |
183.67348 +0.00 |
186.61 | 181.47 | 183.67 | 280,122 |
| 16 Dec 13 |
183.67348 +0.00 |
186.60 | 181.47 | 183.67 | 25,797 |
| 13 Dec 13 |
183.67348 +1.91 |
183.67 | 181.76 | 183.67 | 11,448 |
| 12 Dec 13 |
181.76326 -3.75 |
181.76 | 181.62 | 181.76 | 8,088 |
| 11 Dec 13 |
185.51021 +1.84 |
185.51 | 185.51 | 185.51 | 783 |
| 10 Dec 13 |
183.67348 +0.00 |
185.79 | 181.47 | 183.67 | 4,525 |
| 09 Dec 13 |
183.67348 +0.00 |
185.51 | 180.96 | 183.67 | 19,187 |
| 06 Dec 13 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 05 Dec 13 |
183.67348 +2.20 |
185.14 | 181.54 | 183.67 | 2,091 |
| 04 Dec 13 |
181.46939 -2.20 |
181.47 | 181.47 | 181.47 | 8,209 |
| 03 Dec 13 |
183.67348 +0.00 |
185.14 | 181.03 | 183.67 | 32,994 |
| 02 Dec 13 |
183.67348 +0.00 |
185.14 | 181.54 | 183.67 | 2,677 |
| 29 Nov 13 |
183.67348 +0.00 |
185.14 | 180.73 | 183.67 | 54,263 |
| 28 Nov 13 |
183.67348 +2.79 |
183.67 | 181.03 | 183.67 | 14,279 |
| 27 Nov 13 |
180.88164 -2.79 |
180.88 | 180.88 | 180.88 | 2,794 |
| 26 Nov 13 |
183.67348 +0.00 |
184.39 | 180.88 | 183.67 | 3,370 |
| 25 Nov 13 |
183.67348 +2.79 |
183.67 | 180.88 | 183.67 | 12,107 |
| 22 Nov 13 |
180.88164 -2.79 |
180.88 | 180.88 | 180.88 | 337 |
| 21 Nov 13 |
183.67348 +1.47 |
185.14 | 180.88 | 182.94 | 30,206 |
| 20 Nov 13 |
182.20409 -1.62 |
182.20 | 180.73 | 182.20 | 20,008 |
| 19 Nov 13 |
183.82040 +0.00 |
183.82 | 182.22 | 183.82 | 6,805 |
| 18 Nov 13 |
183.82040 +0.00 |
183.82 | 183.82 | 183.82 | 851 |
| 15 Nov 13 |
183.82040 -2.06 |
183.82 | 183.82 | 183.82 | 1,489 |
| 14 Nov 13 |
185.87755 +0.44 |
186.91 | 185.16 | 185.88 | 17,388 |
| 13 Nov 13 |
185.43674 +0.29 |
185.44 | 183.75 | 185.14 | 1,786 |
| 12 Nov 13 |
185.14287 +0.00 |
185.14 | 182.42 | 185.14 | 19,386 |
| 11 Nov 13 |
185.14287 +0.00 |
186.39 | 183.00 | 185.14 | 45,245 |
| 08 Nov 13 |
185.14287 +6.61 |
186.47 | 178.53 | 178.53 | 49,630 |
| 07 Nov 13 |
178.53061 +0.00 |
179.34 | 176.91 | 178.53 | 9,260 |
| 06 Nov 13 |
178.53061 +0.00 |
179.41 | 176.91 | 178.53 | 4,674 |
| 05 Nov 13 |
178.53061 +0.59 |
178.53 | 176.91 | 178.53 | 4,800,160 |
| 04 Nov 13 |
177.94286 -0.15 |
177.94 | 176.33 | 177.94 | 11,950 |
| 01 Nov 13 |
178.08980 +0.66 |
178.09 | 176.33 | 177.43 | 83,925 |
| 31 Oct 13 |
177.42857 +0.00 |
178.52 | 176.34 | 177.43 | 19,579 |
| 30 Oct 13 |
177.42857 -9.92 |
186.61 | 173.39 | 186.61 | 97,743 |
| 29 Oct 13 |
187.34695 +1.10 |
189.30 | 182.29 | 187.35 | 65,580 |
| 28 Oct 13 |
186.24490 +0.00 |
186.24 | 186.24 | 186.24 | 701 |
| 25 Oct 13 |
186.24490 +0.00 |
186.24 | 186.24 | 186.24 | 7,243 |
| 24 Oct 13 |
186.24490 -1.10 |
186.24 | 183.82 | 186.24 | 3,060 |
| 23 Oct 13 |
187.34695 +2.61 |
187.35 | 184.04 | 187.35 | 1,578 |
| 22 Oct 13 |
184.73878 -2.98 |
184.74 | 183.67 | 184.74 | 1,554 |
| 21 Oct 13 |
187.71429 +0.00 |
191.02 | 184.41 | 187.71 | 432,098 |
| 18 Oct 13 |
187.71429 +0.00 |
188.08 | 184.54 | 187.71 | 4,424 |
| 17 Oct 13 |
187.71429 +2.98 |
189.70 | 184.54 | 187.71 | 5,323 |
| 16 Oct 13 |
184.73878 -2.98 |
184.74 | 184.74 | 184.74 | 271 |
| 15 Oct 13 |
187.71429 -2.57 |
190.29 | 184.74 | 190.29 | 14,160 |
| 14 Oct 13 |
190.28572 +2.20 |
190.65 | 185.88 | 187.71 | 10,135 |
| 11 Oct 13 |
188.08163 +4.01 |
190.05 | 184.41 | 184.41 | 22,185 |
| 10 Oct 13 |
184.07021 -0.34 |
184.07 | 184.07 | 184.07 | 439 |
| 09 Oct 13 |
184.40817 -0.73 |
184.41 | 184.06 | 184.41 | 34,818 |
| 08 Oct 13 |
185.14287 -0.73 |
186.61 | 183.67 | 185.88 | 5,082 |
| 07 Oct 13 |
185.87755 +2.20 |
186.98 | 183.67 | 185.88 | 1,636 |
| 04 Oct 13 |
183.67348 -2.20 |
183.67 | 183.67 | 183.67 | 4,285 |
| 03 Oct 13 |
185.87755 +0.00 |
186.32 | 182.94 | 185.88 | 10,012 |
| 02 Oct 13 |
185.87755 +0.00 |
185.88 | 185.88 | 185.88 | 0 |
| 01 Oct 13 |
185.87755 +0.00 |
186.61 | 183.89 | 185.88 | 4,699 |
| 30 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 2,106 |
| 27 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 9,449 |
| 26 Sep 13 |
185.87755 +0.00 |
187.35 | 183.67 | 185.88 | 5,371 |
| 25 Sep 13 |
185.87755 +0.00 |
186.32 | 183.89 | 185.88 | 499 |
| 24 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 11,220 |
| 23 Sep 13 |
185.87755 -1.47 |
188.08 | 184.19 | 188.08 | 170,894 |
| 20 Sep 13 |
187.34695 +0.73 |
187.35 | 185.20 | 186.61 | 7,398 |
| 19 Sep 13 |
186.61224 -0.92 |
187.35 | 183.67 | 187.35 | 16,333 |
| 18 Sep 13 |
187.53061 -1.65 |
189.80 | 186.61 | 189.18 | 12,084 |
| 17 Sep 13 |
189.18367 -1.10 |
191.84 | 188.82 | 190.29 | 9,971 |
| 16 Sep 13 |
190.28572 +0.00 |
190.70 | 190.29 | 190.29 | 151,632 |
| 13 Sep 13 |
190.28572 +0.00 |
190.95 | 188.59 | 190.29 | 7,091 |
| 12 Sep 13 |
190.28572 +3.67 |
191.02 | 187.49 | 187.49 | 46,391 |
| 11 Sep 13 |
186.61224 -5.14 |
192.49 | 183.67 | 191.76 | 38,968 |
| 10 Sep 13 |
191.75510 +0.00 |
191.76 | 191.02 | 191.76 | 70,411 |
| 09 Sep 13 |
191.75510 -0.73 |
191.76 | 189.14 | 191.76 | 12,734 |
| 06 Sep 13 |
192.48981 +0.00 |
193.17 | 189.55 | 191.76 | 16,152 |
| 05 Sep 13 |
192.48981 +0.00 |
193.59 | 192.49 | 192.49 | 13,635 |
| 04 Sep 13 |
192.48981 +0.73 |
193.81 | 190.08 | 191.76 | 8,227 |
| 03 Sep 13 |
191.75510 +0.00 |
193.67 | 190.21 | 191.76 | 4,087 |
| 02 Sep 13 |
191.75510 +0.00 |
193.96 | 190.21 | 191.76 | 3,902 |
| 30 Aug 13 |
191.75510 +0.00 |
193.74 | 190.21 | 191.76 | 3,972 |
| 29 Aug 13 |
191.75510 +0.00 |
194.24 | 190.21 | 191.76 | 613 |
| 28 Aug 13 |
191.75510 +0.00 |
194.41 | 190.21 | 191.76 | 3,851 |
| 27 Aug 13 |
191.75510 +1.47 |
193.74 | 187.99 | 190.29 | 237,212 |
| 23 Aug 13 |
190.28572 +1.48 |
191.02 | 189.40 | 189.55 | 33,179 |
| 22 Aug 13 |
188.80165 -0.75 |
188.80 | 187.92 | 188.80 | 8,579 |
| 21 Aug 13 |
189.55104 +0.00 |
190.43 | 188.08 | 189.55 | 7,481 |
| 20 Aug 13 |
189.55104 +1.50 |
189.84 | 187.05 | 188.08 | 6,489 |
| 19 Aug 13 |
188.05226 -0.03 |
188.05 | 186.91 | 186.91 | 2,294 |
| 16 Aug 13 |
188.08163 +0.00 |
189.40 | 185.14 | 188.08 | 34,171 |
| 15 Aug 13 |
188.08163 +0.00 |
189.55 | 185.14 | 188.08 | 4,364 |
| 14 Aug 13 |
188.08163 -5.14 |
191.02 | 183.89 | 191.02 | 39,502 |
| 13 Aug 13 |
193.22450 -5.88 |
198.37 | 191.02 | 198.37 | 24,361 |
| 12 Aug 13 |
199.10204 +0.00 |
200.50 | 198.00 | 199.10 | 4,217 |
| 09 Aug 13 |
199.10204 +3.67 |
200.57 | 195.24 | 195.43 | 21,218 |
| 08 Aug 13 |
195.42857 +0.00 |
195.43 | 192.49 | 195.43 | 11,314 |
| 07 Aug 13 |
195.42857 -2.20 |
196.90 | 192.49 | 196.90 | 15,966 |
| 06 Aug 13 |
197.63266 -5.14 |
201.31 | 193.52 | 201.31 | 24,931 |
| 05 Aug 13 |
202.77553 +0.00 |
202.78 | 199.84 | 202.78 | 9,077 |
| 02 Aug 13 |
202.77553 +0.37 |
202.78 | 199.84 | 202.41 | 6,806 |
| 01 Aug 13 |
202.40817 +0.00 |
202.41 | 199.84 | 202.41 | 3,307 |
| 31 Jul 13 |
202.40817 -0.73 |
203.07 | 199.84 | 203.07 | 13,921 |
| 30 Jul 13 |
203.14287 +0.00 |
203.14 | 201.31 | 203.14 | 4,408 |
| 29 Jul 13 |
203.14287 -0.15 |
203.51 | 201.31 | 203.51 | 5,180 |
| 26 Jul 13 |
203.28981 -0.22 |
203.29 | 201.31 | 203.29 | 7,102 |
| 25 Jul 13 |
203.51021 -5.14 |
205.71 | 201.31 | 205.71 | 23,398 |
| 24 Jul 13 |
208.65306 +0.00 |
208.65 | 205.71 | 208.65 | 5,574 |
| 23 Jul 13 |
208.65306 -0.73 |
210.81 | 205.71 | 209.39 | 13,958 |
| 22 Jul 13 |
209.38776 +0.00 |
211.59 | 198.37 | 209.39 | 51,166 |
| 19 Jul 13 |
209.38776 +0.00 |
213.06 | 206.23 | 209.39 | 8,652 |
| 18 Jul 13 |
209.38776 +0.00 |
211.22 | 207.31 | 209.39 | 34,916 |
| 17 Jul 13 |
209.38776 +0.00 |
211.22 | 206.60 | 209.39 | 3,725 |
| 16 Jul 13 |
209.38776 +0.00 |
211.44 | 207.33 | 209.39 | 2,416 |
| 15 Jul 13 |
209.38776 +2.94 |
211.44 | 205.88 | 206.45 | 69,078 |
| 12 Jul 13 |
206.44899 -7.35 |
214.27 | 204.50 | 213.80 | 61,540 |
| 11 Jul 13 |
213.79593 -2.94 |
216.29 | 213.22 | 216.29 | 12,134 |
| 10 Jul 13 |
216.73470 -0.73 |
217.32 | 216.07 | 216.73 | 3,408 |
| 09 Jul 13 |
217.46939 -0.73 |
218.64 | 217.47 | 218.20 | 11,229 |
| 08 Jul 13 |
218.20409 +0.00 |
218.68 | 217.54 | 218.20 | 3,524 |
| 05 Jul 13 |
218.20409 +0.00 |
218.94 | 217.62 | 218.20 | 4,028 |
| 04 Jul 13 |
218.20409 +0.00 |
218.20 | 218.20 | 218.20 | 0 |
| 03 Jul 13 |
218.20409 +0.00 |
218.68 | 217.47 | 218.20 | 4,998 |
| 02 Jul 13 |
218.20409 +6.61 |
220.41 | 212.91 | 212.91 | 22,907 |
| 01 Jul 13 |
211.59184 +0.00 |
213.06 | 210.42 | 211.59 | 11,708 |
| 28 Jun 13 |
211.59184 +0.00 |
212.84 | 210.34 | 211.59 | 4,325 |
| 27 Jun 13 |
211.59184 +0.73 |
212.91 | 210.34 | 210.86 | 7,190 |
| 26 Jun 13 |
210.85715 -2.94 |
212.84 | 210.12 | 212.84 | 24,972 |
| 25 Jun 13 |
213.79593 -4.41 |
217.15 | 213.22 | 217.15 | 19,315 |
| 24 Jun 13 |
218.20409 -2.20 |
223.05 | 217.91 | 220.41 | 15,839 |
| 21 Jun 13 |
220.40817 -4.78 |
225.39 | 218.20 | 225.18 | 30,399 |
| 20 Jun 13 |
225.18367 -3.31 |
226.21 | 224.89 | 225.55 | 32,142 |
| 19 Jun 13 |
228.48981 +1.47 |
229.08 | 225.84 | 227.02 | 11,471 |
| 18 Jun 13 |
227.02042 +0.00 |
229.83 | 225.70 | 227.02 | 11,119 |
| 17 Jun 13 |
227.02042 +0.73 |
229.22 | 226.29 | 226.29 | 7,662 |
| 14 Jun 13 |
226.28572 +3.67 |
230.69 | 223.35 | 223.35 | 27,552 |
| 13 Jun 13 |
222.61224 -3.67 |
226.65 | 222.02 | 226.29 | 43,895 |
| 12 Jun 13 |
226.28572 +3.67 |
232.16 | 224.23 | 224.82 | 71,291 |
| 11 Jun 13 |
222.61224 +5.88 |
224.82 | 218.35 | 218.35 | 65,702 |
| 10 Jun 13 |
216.73470 +8.08 |
220.41 | 213.50 | 213.80 | 128,140 |
| 07 Jun 13 |
208.65306 +0.00 |
210.11 | 207.18 | 208.65 | 199,899 |
| 06 Jun 13 |
208.65306 +5.14 |
211.58 | 205.35 | 205.35 | 170,179 |
| 05 Jun 13 |
203.51021 +0.73 |
206.42 | 199.47 | 202.78 | 159,597 |
| 04 Jun 13 |
202.77553 +0.00 |
203.51 | 202.04 | 202.78 | 76,323 |
| 03 Jun 13 |
202.77553 -0.44 |
202.85 | 201.60 | 202.85 | 12,931 |
| 31 May 13 |
203.21634 -1.76 |
203.22 | 203.22 | 203.22 | 359 |
| 30 May 13 |
204.97960 +0.00 |
207.18 | 202.83 | 204.98 | 4,784 |
| 29 May 13 |
204.97960 +13.96 |
212.33 | 193.37 | 193.37 | 57,524 |
| 28 May 13 |
191.02042 +1.76 |
193.96 | 189.55 | 191.02 | 12,895 |
| 24 May 13 |
189.25716 -1.76 |
189.26 | 189.26 | 189.26 | 6,806 |
| 23 May 13 |
191.02042 +1.47 |
193.52 | 188.82 | 191.02 | 59,526 |
| 22 May 13 |
189.55104 -2.20 |
189.55 | 189.55 | 189.55 | 3,403 |
| 21 May 13 |
191.75510 +0.00 |
194.99 | 189.55 | 191.76 | 9,231 |
| 20 May 13 |
191.75510 +0.00 |
193.96 | 189.40 | 191.76 | 5,485 |
| 17 May 13 |
191.75510 +0.00 |
194.11 | 190.14 | 191.76 | 2,185 |
| 16 May 13 |
191.75510 -1.47 |
194.16 | 191.02 | 193.22 | 8,130 |
| 15 May 13 |
193.22450 +1.69 |
195.28 | 191.02 | 193.22 | 1,317 |
| 14 May 13 |
191.53471 -1.69 |
191.53 | 191.46 | 191.53 | 3,167 |
| 13 May 13 |
193.22450 +13.52 |
195.28 | 180.29 | 180.29 | 105,486 |
| 10 May 13 |
179.70613 +7.02 |
180.73 | 175.22 | 176.33 | 10,683 |
| 09 May 13 |
172.68980 +0.77 |
176.33 | 171.22 | 171.92 | 13,054 |
| 08 May 13 |
171.91838 +0.15 |
171.92 | 171.43 | 171.43 | 6,136 |
| 07 May 13 |
171.77144 +2.28 |
171.77 | 169.13 | 170.45 | 254,967 |
| 03 May 13 |
169.49388 -1.25 |
170.74 | 167.88 | 170.45 | 2,630 |
| 01 May 13 |
170.74286 +2.92 |
170.74 | 168.98 | 170.45 | 8,238 |
| 30 Apr 13 |
167.81879 +0.31 |
172.65 | 167.82 | 171.18 | 340,082 |
| 29 Apr 13 |
167.51021 -1.54 |
172.80 | 167.51 | 171.18 | 12,098 |
| 26 Apr 13 |
169.05307 -0.15 |
169.20 | 169.05 | 169.20 | 3,151 |
| 25 Apr 13 |
169.20001 -3.64 |
172.84 | 169.20 | 171.18 | 474,747 |
| 24 Apr 13 |
172.83675 -10.84 |
175.96 | 168.98 | 174.86 | 166,501 |
| 23 Apr 13 |
183.67348 +6.32 |
183.67 | 177.80 | 179.27 | 35,219 |
| 22 Apr 13 |
177.35512 +0.29 |
182.20 | 177.06 | 177.06 | 28,047 |
| 19 Apr 13 |
177.06123 +0.96 |
177.50 | 172.95 | 174.12 | 6,601 |
| 18 Apr 13 |
176.10612 +0.00 |
176.11 | 173.39 | 174.12 | 10,219 |
| 17 Apr 13 |
176.10612 +0.33 |
176.11 | 176.03 | 176.03 | 4,511 |
| 16 Apr 13 |
175.77553 +2.31 |
175.78 | 175.59 | 175.59 | 1,644 |
| 15 Apr 13 |
173.46124 -1.90 |
175.78 | 173.46 | 174.12 | 8,193 |
| 12 Apr 13 |
175.35674 +3.44 |
175.36 | 173.39 | 173.39 | 11,995 |
| 11 Apr 13 |
171.91838 -1.47 |
173.39 | 171.92 | 173.39 | 29,275 |
| 10 Apr 13 |
173.38776 +0.96 |
173.68 | 172.07 | 173.39 | 27,087 |
| 09 Apr 13 |
172.43266 -0.96 |
173.39 | 171.92 | 173.39 | 2,259 |
| 08 Apr 13 |
173.38776 +1.47 |
173.39 | 173.37 | 173.39 | 2,847 |
| 05 Apr 13 |
171.91838 -1.45 |
173.37 | 171.92 | 173.37 | 16,504 |
| 04 Apr 13 |
173.37308 +1.45 |
173.39 | 168.98 | 173.39 | 104,418 |
| 03 Apr 13 |
171.91838 -1.47 |
173.39 | 170.82 | 173.39 | 1,746,256 |
| 02 Apr 13 |
173.38776 +0.00 |
175.22 | 172.15 | 174.86 | 10,702 |
| 28 Mar 13 |
173.38776 -0.07 |
175.59 | 173.39 | 175.59 | 17,543 |
| 27 Mar 13 |
173.46124 -2.87 |
176.33 | 173.39 | 176.33 | 15,068 |
| 25 Mar 13 |
176.32652 +4.04 |
176.33 | 171.92 | 175.59 | 11,365 |
| 22 Mar 13 |
172.28572 -1.10 |
176.33 | 172.29 | 176.33 | 3,727 |
| 21 Mar 13 |
173.38776 +0.00 |
173.91 | 173.39 | 173.91 | 864,515 |
| 20 Mar 13 |
173.38776 +0.00 |
173.53 | 173.39 | 173.53 | 6,331 |
| 19 Mar 13 |
173.38776 -5.00 |
174.86 | 173.39 | 174.86 | 16,692 |
| 18 Mar 13 |
178.38368 +3.53 |
178.38 | 178.38 | 178.38 | 1,912 |
| 15 Mar 13 |
174.85715 -1.47 |
178.97 | 174.86 | 178.53 | 4,494 |
| 14 Mar 13 |
176.32652 -3.67 |
179.08 | 176.33 | 179.08 | 14,818 |
| 13 Mar 13 |
180.00002 -1.91 |
181.91 | 179.27 | 180.73 | 8,318 |
| 12 Mar 13 |
181.91022 +0.26 |
181.91 | 178.02 | 180.00 | 4,542 |
| 11 Mar 13 |
181.65306 -0.18 |
181.76 | 176.33 | 180.73 | 16,853 |
| 08 Mar 13 |
181.83675 +0.51 |
181.91 | 179.41 | 179.41 | 9,311 |
| 07 Mar 13 |
181.32246 +2.42 |
181.47 | 176.84 | 177.80 | 30,615 |
| 06 Mar 13 |
178.89796 +6.23 |
178.97 | 172.07 | 174.12 | 57,303 |
| 05 Mar 13 |
172.66777 -0.87 |
172.67 | 172.67 | 172.67 | 204 |
| 04 Mar 13 |
173.53470 +0.15 |
173.68 | 173.53 | 173.68 | 2,915 |
| 01 Mar 13 |
173.38776 +0.00 |
173.39 | 172.29 | 173.39 | 290,511 |
| 28 Feb 13 |
173.38776 +0.00 |
174.56 | 172.65 | 173.39 | 865,579 |
| 27 Feb 13 |
173.38776 +0.00 |
174.12 | 173.39 | 174.12 | 70,438 |
| 26 Feb 13 |
173.38776 -1.47 |
173.98 | 171.92 | 173.98 | 111,527 |
| 25 Feb 13 |
174.85715 +11.39 |
174.86 | 171.92 | 171.92 | 3,069,708 |
| 22 Feb 13 |
163.46939 -3.75 |
165.31 | 163.10 | 165.31 | 4,128 |
| 21 Feb 13 |
167.21634 +0.44 |
168.98 | 165.31 | 168.98 | 23,884 |
| 20 Feb 13 |
166.77551 -0.73 |
171.18 | 166.04 | 171.18 | 14,626 |
| 19 Feb 13 |
167.51021 -6.24 |
174.86 | 167.51 | 174.86 | 11,035 |
| 18 Feb 13 |
173.75510 +0.37 |
173.76 | 173.76 | 173.76 | 681 |
| 15 Feb 13 |
173.38776 -2.94 |
176.33 | 173.39 | 176.33 | 6,919 |
| 13 Feb 13 |
176.32652 +1.47 |
176.33 | 176.33 | 176.33 | 551 |
| 12 Feb 13 |
174.85715 -1.47 |
179.27 | 174.86 | 177.06 | 6,218 |
| 11 Feb 13 |
176.32652 -3.23 |
176.33 | 174.86 | 176.33 | 5,240 |
| 08 Feb 13 |
179.55917 -1.32 |
180.73 | 176.33 | 180.73 | 12,835 |
| 07 Feb 13 |
180.88164 -3.67 |
183.09 | 172.99 | 183.09 | 22,800 |
| 06 Feb 13 |
184.55511 +0.00 |
184.60 | 184.56 | 184.60 | 731 |
| 05 Feb 13 |
184.55511 +0.88 |
184.56 | 184.56 | 184.56 | 51 |
| 04 Feb 13 |
183.67348 -0.73 |
188.08 | 183.67 | 186.61 | 11,755 |
| 01 Feb 13 |
184.40817 -1.29 |
184.41 | 184.41 | 184.41 | 11,501 |
| 31 Jan 13 |
185.69536 +0.00 |
185.70 | 184.56 | 185.70 | 834 |
| 30 Jan 13 |
185.69536 +1.80 |
185.70 | 185.70 | 185.70 | 247 |
| 29 Jan 13 |
183.89389 -0.29 |
183.89 | 183.89 | 183.89 | 421 |
| 28 Jan 13 |
184.17894 -0.89 |
184.18 | 184.18 | 184.18 | 6,060 |
| 25 Jan 13 |
185.06940 +0.89 |
185.07 | 183.89 | 184.41 | 16,348 |
| 24 Jan 13 |
184.17894 -0.78 |
184.18 | 184.18 | 184.18 | 3,403 |
| 23 Jan 13 |
184.95918 +1.07 |
184.96 | 184.18 | 184.41 | 3,631 |
| 22 Jan 13 |
183.89389 -0.51 |
184.96 | 183.89 | 184.41 | 6,130 |
| 21 Jan 13 |
184.40817 +4.48 |
186.80 | 182.71 | 182.71 | 63,224 |
| 18 Jan 13 |
179.92654 +0.66 |
183.13 | 179.93 | 181.47 | 5,493 |
| 16 Jan 13 |
179.26532 -3.67 |
183.13 | 179.27 | 181.47 | 33,507 |
| 15 Jan 13 |
182.93878 +0.73 |
182.94 | 179.27 | 181.47 | 23,305 |
| 14 Jan 13 |
182.20409 +3.51 |
183.67 | 178.69 | 180.73 | 40,595 |
| 11 Jan 13 |
178.69225 -4.25 |
182.94 | 177.80 | 180.73 | 18,018 |
| 10 Jan 13 |
182.93878 +4.26 |
182.94 | 178.68 | 181.47 | 6,351 |
| 09 Jan 13 |
178.67755 -4.70 |
183.67 | 178.68 | 180.73 | 14,379 |
| 08 Jan 13 |
183.37959 +6.32 |
183.53 | 183.38 | 183.38 | 5,036 |
| 07 Jan 13 |
177.06123 -0.38 |
183.53 | 177.06 | 180.00 | 2,346 |
| 04 Jan 13 |
177.44328 -4.76 |
177.44 | 177.44 | 177.44 | 4,113 |
| 03 Jan 13 |
182.20409 +3.53 |
183.67 | 177.43 | 180.73 | 10,143 |
| 02 Jan 13 |
178.67755 +2.35 |
182.20 | 177.21 | 178.53 | 12,905 |
| 31 Dec 12 |
176.32652 -3.53 |
179.78 | 176.33 | 177.80 | 4,262 |
| 28 Dec 12 |
179.85307 +0.01 |
179.85 | 175.00 | 177.80 | 1,564 |
| 27 Dec 12 |
179.83836 +0.00 |
179.84 | 179.84 | 179.84 | 557 |
| 24 Dec 12 |
179.83836 -0.01 |
179.85 | 179.84 | 179.84 | 610 |
| 21 Dec 12 |
179.85307 +3.53 |
180.68 | 174.86 | 177.80 | 9,065 |
| 20 Dec 12 |
176.32652 -4.41 |
180.68 | 176.33 | 177.80 | 5,373 |
| 19 Dec 12 |
180.73470 +5.14 |
180.73 | 176.33 | 177.80 | 11,913 |
| 18 Dec 12 |
175.59184 -2.94 |
180.59 | 175.59 | 177.06 | 4,995 |
| 17 Dec 12 |
178.53061 +4.85 |
178.53 | 177.19 | 177.19 | 10,638 |
| 14 Dec 12 |
173.68163 +0.29 |
178.81 | 173.68 | 175.59 | 441,823 |
| 13 Dec 12 |
173.38776 +1.47 |
175.44 | 173.39 | 175.44 | 469,023 |
| 12 Dec 12 |
171.91838 -0.01 |
175.59 | 171.92 | 175.59 | 24,009 |
| 11 Dec 12 |
171.93307 -3.64 |
176.69 | 171.93 | 175.59 | 7,424 |
| 10 Dec 12 |
175.57713 -1.48 |
175.59 | 172.07 | 175.59 | 4,441 |
| 07 Dec 12 |
177.06123 +5.14 |
177.06 | 171.92 | 175.59 | 43,401 |
| 06 Dec 12 |
171.91838 -1.47 |
171.92 | 171.92 | 171.92 | 9,836 |
| 05 Dec 12 |
173.38776 -2.94 |
176.33 | 173.39 | 176.33 | 5,812 |
| 04 Dec 12 |
176.32652 -0.51 |
177.06 | 173.39 | 177.06 | 78,741 |
| 03 Dec 12 |
176.84084 -14.18 |
185.14 | 176.33 | 185.14 | 241,322 |
| 30 Nov 12 |
191.02042 +6.61 |
191.02 | 185.88 | 188.08 | 7,894 |
| 29 Nov 12 |
184.40817 -9.55 |
191.31 | 184.41 | 191.31 | 3,037 |
| 28 Nov 12 |
193.95918 -0.15 |
194.11 | 193.96 | 194.11 | 2,298 |
| 27 Nov 12 |
194.10614 +0.15 |
194.11 | 194.11 | 194.11 | 2,076 |
| 26 Nov 12 |
193.95918 -0.15 |
194.84 | 193.96 | 194.69 | 6,128 |
| 23 Nov 12 |
194.10614 +0.15 |
194.11 | 193.96 | 194.11 | 16,088 |
| 22 Nov 12 |
193.95918 +0.00 |
194.91 | 193.96 | 194.69 | 11,557 |
| 21 Nov 12 |
193.95918 -0.15 |
194.11 | 192.49 | 194.11 | 14,897 |
| 19 Nov 12 |
194.10614 +0.15 |
194.11 | 193.96 | 194.11 | 3,717 |
| 16 Nov 12 |
193.95918 +1.47 |
193.96 | 193.96 | 193.96 | 13,781 |
| 13 Nov 12 |
192.48981 -2.40 |
193.96 | 192.49 | 193.96 | 5,444 |
| 12 Nov 12 |
194.88860 -13.18 |
198.37 | 193.96 | 198.37 | 273,947 |
| 09 Nov 12 |
208.06532 -2.20 |
210.71 | 208.07 | 210.71 | 2,982 |
| 08 Nov 12 |
210.26939 +0.00 |
210.86 | 210.27 | 210.86 | 5,087 |
| 06 Nov 12 |
210.26939 -2.79 |
211.09 | 210.27 | 211.09 | 713 |
| 05 Nov 12 |
213.06123 -0.92 |
215.63 | 213.06 | 213.06 | 5,721 |
| 02 Nov 12 |
213.97960 +3.42 |
214.38 | 211.74 | 212.33 | 2,674 |
| 01 Nov 12 |
210.56328 +7.79 |
214.53 | 205.57 | 205.57 | 296,064 |
| 31 Oct 12 |
202.77553 +2.94 |
202.78 | 202.17 | 202.17 | 409,694 |
| 30 Oct 12 |
199.83675 +0.50 |
200.57 | 199.34 | 200.57 | 39,482 |
| 29 Oct 12 |
199.33714 -1.23 |
199.84 | 199.34 | 199.84 | 1,238 |
| 26 Oct 12 |
200.57144 -0.66 |
201.23 | 200.57 | 200.57 | 18,749 |
| 25 Oct 12 |
201.23265 +1.40 |
201.23 | 199.84 | 200.57 | 928 |
| 24 Oct 12 |
199.83675 +0.00 |
199.84 | 199.84 | 199.84 | 1,374 |
| 23 Oct 12 |
199.83675 +1.32 |
199.84 | 199.84 | 199.84 | 6,806 |
| 22 Oct 12 |
198.51431 -1.32 |
198.51 | 198.51 | 198.51 | 1,417 |
| 19 Oct 12 |
199.83675 +0.00 |
201.31 | 198.51 | 201.31 | 24,667 |
| 18 Oct 12 |
199.83675 -3.38 |
199.98 | 199.84 | 199.98 | 996 |
| 17 Oct 12 |
203.21634 +3.88 |
203.22 | 199.84 | 201.31 | 74,392 |
| 16 Oct 12 |
199.33714 -0.50 |
199.34 | 199.34 | 199.34 | 74 |
| 11 Oct 12 |
199.83675 +0.00 |
201.31 | 198.37 | 201.31 | 34,334 |
| 10 Oct 12 |
199.83675 -2.94 |
199.84 | 198.96 | 199.84 | 11,101 |
| 09 Oct 12 |
202.77553 +1.10 |
202.78 | 196.31 | 199.10 | 8,065 |
| 08 Oct 12 |
201.67348 +5.51 |
201.67 | 201.60 | 201.60 | 1,774 |
| 05 Oct 12 |
196.16327 -3.67 |
201.86 | 196.16 | 199.10 | 2,166 |
| 04 Oct 12 |
199.83675 +5.00 |
199.84 | 195.41 | 198.37 | 3,685 |
| 03 Oct 12 |
194.84084 -0.01 |
195.41 | 194.84 | 195.41 | 2,609 |
| 02 Oct 12 |
194.85551 -4.98 |
199.84 | 194.84 | 198.37 | 1,551 |
| 01 Oct 12 |
199.83675 +5.88 |
199.84 | 193.96 | 196.16 | 35,321 |
| 28 Sep 12 |
193.95918 -0.73 |
194.69 | 193.96 | 194.69 | 5,755 |
| 27 Sep 12 |
194.68654 -3.15 |
198.37 | 194.25 | 196.16 | 7,763 |
| 26 Sep 12 |
197.83836 +0.94 |
197.84 | 194.69 | 196.16 | 1,471 |
| 25 Sep 12 |
196.89796 +1.47 |
196.90 | 194.44 | 195.43 | 34,035 |
| 24 Sep 12 |
195.42857 -0.37 |
196.16 | 193.96 | 195.43 | 16,890 |
| 21 Sep 12 |
195.79593 -0.37 |
195.80 | 193.96 | 195.43 | 7,486 |
| 19 Sep 12 |
196.16327 +1.62 |
196.16 | 196.16 | 196.16 | 51 |
| 18 Sep 12 |
194.54694 +0.59 |
194.55 | 193.96 | 194.55 | 1,792 |
| 17 Sep 12 |
193.95918 -0.54 |
196.90 | 193.96 | 196.16 | 3,405 |
| 14 Sep 12 |
194.50285 -0.93 |
194.50 | 194.50 | 194.50 | 1,256 |
| 13 Sep 12 |
195.42857 +0.96 |
195.43 | 195.43 | 195.43 | 1,521 |
| 12 Sep 12 |
194.47348 +0.00 |
194.47 | 193.96 | 194.47 | 1,088 |
| 11 Sep 12 |
194.47348 +1.47 |
196.16 | 193.96 | 196.16 | 50,154 |
| 10 Sep 12 |
193.00409 -0.66 |
193.00 | 193.00 | 193.00 | 1 |
| 07 Sep 12 |
193.66531 +0.12 |
197.07 | 193.00 | 195.43 | 5,474 |
| 05 Sep 12 |
193.54776 +1.28 |
197.27 | 193.55 | 193.96 | 1,873 |
| 04 Sep 12 |
192.26939 -3.16 |
192.27 | 192.20 | 192.27 | 3,062 |
| 03 Sep 12 |
195.42857 +1.47 |
195.43 | 191.84 | 193.96 | 13,655 |
| 31 Aug 12 |
193.95918 +0.00 |
195.67 | 193.96 | 193.96 | 127,672 |
| 30 Aug 12 |
193.95918 +4.64 |
195.67 | 193.96 | 193.96 | 327 |
| 29 Aug 12 |
189.31593 -6.11 |
196.09 | 189.32 | 192.49 | 2,737 |
| 28 Aug 12 |
195.42857 +4.41 |
196.90 | 186.61 | 188.82 | 49,263 |
| 24 Aug 12 |
191.02042 +7.35 |
191.02 | 191.02 | 191.02 | 20,455 |
| 23 Aug 12 |
183.67348 -2.41 |
186.61 | 183.67 | 185.14 | 18,197 |
| 22 Aug 12 |
186.08328 -0.16 |
186.08 | 184.93 | 184.93 | 4,117 |
| 21 Aug 12 |
186.24490 +6.48 |
186.24 | 179.75 | 180.73 | 17,289 |
| 20 Aug 12 |
179.76491 -0.97 |
179.76 | 179.76 | 179.76 | 1,154 |
| 17 Aug 12 |
180.73470 +0.00 |
182.20 | 178.38 | 180.73 | 14,765 |
| 16 Aug 12 |
180.73470 +3.97 |
180.73 | 177.80 | 178.53 | 2,963 |
| 15 Aug 12 |
176.76736 +0.00 |
177.80 | 176.77 | 177.80 | 2,994 |
| 14 Aug 12 |
176.76736 +0.22 |
178.53 | 176.55 | 178.53 | 12,465 |
| 13 Aug 12 |
176.54695 +0.22 |
178.53 | 176.33 | 178.53 | 27,797 |
| 10 Aug 12 |
176.32652 -2.94 |
176.77 | 176.33 | 176.77 | 10,447 |
| 09 Aug 12 |
179.26532 +1.82 |
179.27 | 177.80 | 177.80 | 17,014 |
| 08 Aug 12 |
177.44328 +4.06 |
177.44 | 173.39 | 176.33 | 5,955 |
| 07 Aug 12 |
173.38776 -1.47 |
174.86 | 173.39 | 174.86 | 4,704 |
| 06 Aug 12 |
174.85715 -1.10 |
175.96 | 174.86 | 175.96 | 2,651 |
| 03 Aug 12 |
175.95918 -2.13 |
177.80 | 174.86 | 177.80 | 4,338 |
| 02 Aug 12 |
178.08980 -4.06 |
180.73 | 177.80 | 180.73 | 7,774 |
| 01 Aug 12 |
182.14531 -1.90 |
182.15 | 177.80 | 182.15 | 5,436 |
| 31 Jul 12 |
184.04082 +7.71 |
185.51 | 179.27 | 183.67 | 14,115 |
| 30 Jul 12 |
176.32652 -4.04 |
179.27 | 176.33 | 179.27 | 1,072 |
| 27 Jul 12 |
180.36736 +1.10 |
182.38 | 180.37 | 182.38 | 3,649 |
| 26 Jul 12 |
179.26532 -4.41 |
179.27 | 179.27 | 179.27 | 6,806 |
| 25 Jul 12 |
183.67348 +9.37 |
185.14 | 176.33 | 177.06 | 147,476 |
| 24 Jul 12 |
174.29878 -4.60 |
174.30 | 174.30 | 174.30 | 3,545 |
| 23 Jul 12 |
178.89796 -16.53 |
194.33 | 171.92 | 194.33 | 47,139 |
| 20 Jul 12 |
195.42857 +1.29 |
197.63 | 195.43 | 196.16 | 5,267 |
| 19 Jul 12 |
194.13551 +0.00 |
194.14 | 194.14 | 194.14 | 508 |
| 18 Jul 12 |
194.13551 -3.50 |
197.44 | 194.14 | 197.44 | 7,282 |
| 17 Jul 12 |
197.63266 +0.19 |
197.63 | 197.63 | 197.63 | 2,382 |
| 16 Jul 12 |
197.44162 -1.66 |
197.44 | 197.44 | 197.44 | 3,526 |
| 13 Jul 12 |
199.10204 -1.18 |
199.10 | 198.37 | 199.10 | 5,693 |
| 11 Jul 12 |
200.27756 +1.54 |
200.28 | 198.73 | 199.84 | 2,178 |
| 10 Jul 12 |
198.73470 +0.00 |
200.28 | 198.73 | 199.84 | 2,125 |
| 09 Jul 12 |
198.73470 +2.94 |
201.23 | 198.37 | 200.94 | 7,453 |
| 06 Jul 12 |
195.79593 +0.00 |
202.78 | 195.80 | 202.78 | 2,270 |
| 05 Jul 12 |
195.79593 -7.35 |
195.80 | 195.80 | 195.80 | 49 |
| 02 Jul 12 |
203.14287 -1.10 |
204.24 | 203.14 | 204.24 | 9,241 |
| 28 Jun 12 |
204.24490 +0.00 |
207.92 | 204.24 | 205.71 | 98,261 |
| 27 Jun 12 |
204.24490 +0.00 |
207.92 | 204.24 | 205.71 | 8,904 |
| 26 Jun 12 |
204.24490 +9.55 |
207.18 | 202.78 | 202.78 | 595,634 |
| 25 Jun 12 |
194.69389 -9.55 |
203.14 | 194.69 | 198.37 | 7,349 |
| 22 Jun 12 |
204.24490 +7.35 |
204.24 | 198.00 | 198.00 | 14,632 |
| 21 Jun 12 |
196.89796 +2.94 |
196.90 | 192.86 | 193.96 | 33,620 |
| 20 Jun 12 |
193.95918 -1.47 |
194.69 | 191.02 | 193.96 | 44,540 |
| 18 Jun 12 |
195.42857 +5.25 |
195.43 | 192.49 | 193.96 | 959 |
| 15 Jun 12 |
190.18285 -2.67 |
193.22 | 190.18 | 193.22 | 1,846 |
| 13 Jun 12 |
192.85715 -2.03 |
192.86 | 192.86 | 192.86 | 414 |
| 12 Jun 12 |
194.88492 +3.32 |
194.88 | 194.88 | 194.88 | 234 |
| 11 Jun 12 |
191.56407 +0.00 |
191.56 | 191.56 | 191.56 | 289 |
| 08 Jun 12 |
191.56407 -2.98 |
191.56 | 191.56 | 191.56 | 255 |
| 07 Jun 12 |
194.54694 +2.98 |
194.55 | 191.46 | 193.22 | 1,820 |
| 06 Jun 12 |
191.56407 +0.00 |
196.16 | 191.56 | 193.22 | 1,995 |
| 01 Jun 12 |
191.56407 -1.51 |
197.63 | 191.56 | 195.43 | 2,219 |
| 31 May 12 |
193.07755 +2.06 |
193.08 | 191.02 | 192.49 | 14,893 |
| 30 May 12 |
191.02042 -2.94 |
191.02 | 191.02 | 191.02 | 2,327 |
| 29 May 12 |
193.95918 -4.41 |
193.96 | 191.02 | 193.96 | 14,942 |
| 28 May 12 |
198.36736 +1.32 |
200.57 | 197.04 | 198.37 | 16,681 |
| 25 May 12 |
197.04491 +0.00 |
197.04 | 197.04 | 197.04 | 2,096 |
| 24 May 12 |
197.04491 +0.68 |
200.57 | 197.04 | 198.37 | 2,754 |
| 23 May 12 |
196.36899 -3.47 |
199.84 | 195.58 | 197.63 | 6,193 |
| 21 May 12 |
199.83675 +1.47 |
199.84 | 197.63 | 197.63 | 64,758 |
| 18 May 12 |
198.36736 +0.00 |
200.40 | 195.58 | 197.63 | 16,557 |
| 17 May 12 |
198.36736 -0.73 |
198.37 | 195.58 | 197.63 | 9,958 |
| 16 May 12 |
199.10204 +0.15 |
200.40 | 195.58 | 197.63 | 7,044 |
| 15 May 12 |
198.95511 +2.06 |
198.96 | 198.96 | 198.96 | 231 |
| 14 May 12 |
196.89796 +1.70 |
200.40 | 195.43 | 197.63 | 17,475 |
| 11 May 12 |
195.19347 +6.88 |
199.29 | 191.94 | 191.94 | 24,279 |
| 10 May 12 |
188.31674 +3.54 |
188.32 | 188.32 | 188.32 | 2,552 |
| 09 May 12 |
184.77553 -6.24 |
187.16 | 183.67 | 185.88 | 27,528 |
| 08 May 12 |
191.02042 +4.41 |
191.02 | 183.67 | 189.55 | 45,305 |
| 04 May 12 |
186.61224 -9.17 |
195.72 | 186.61 | 195.72 | 5,989 |
| 03 May 12 |
195.78123 -1.12 |
195.94 | 195.66 | 195.94 | 7,422 |
| 02 May 12 |
196.89796 +0.96 |
198.29 | 195.43 | 196.90 | 31,886 |
| 01 May 12 |
195.94289 -0.85 |
197.63 | 195.94 | 197.63 | 131,673 |
| 30 Apr 12 |
196.79510 -0.10 |
200.57 | 196.80 | 198.37 | 5,101 |
| 27 Apr 12 |
196.89796 +0.53 |
200.57 | 196.90 | 198.37 | 78,600 |
| 26 Apr 12 |
196.36899 -1.26 |
196.37 | 196.37 | 196.37 | 284 |
| 25 Apr 12 |
197.63266 +1.47 |
200.33 | 197.63 | 198.37 | 5,734 |
| 24 Apr 12 |
196.16327 -3.61 |
196.16 | 196.16 | 196.16 | 476 |
| 23 Apr 12 |
199.77798 -1.41 |
201.31 | 198.92 | 201.31 | 12,320 |
| 20 Apr 12 |
201.18857 -3.06 |
204.24 | 201.19 | 201.31 | 1,799 |
| 19 Apr 12 |
204.24490 +10.29 |
207.18 | 195.43 | 195.43 | 46,330 |
| 18 Apr 12 |
193.95918 -0.37 |
195.06 | 192.86 | 193.96 | 15,690 |
| 17 Apr 12 |
194.32652 +0.59 |
194.33 | 194.33 | 194.33 | 1,198 |
| 16 Apr 12 |
193.73880 -0.56 |
193.81 | 191.56 | 193.22 | 3,416 |
| 13 Apr 12 |
194.29715 -0.82 |
194.33 | 193.22 | 193.96 | 596,337 |
| 12 Apr 12 |
195.12001 +1.16 |
195.12 | 185.14 | 191.76 | 38,104 |
| 11 Apr 12 |
193.95918 -3.67 |
199.29 | 189.52 | 197.63 | 20,501 |
| 10 Apr 12 |
197.63266 +2.94 |
198.71 | 194.69 | 196.90 | 10,297 |
| 05 Apr 12 |
194.69389 -3.67 |
196.16 | 194.69 | 195.43 | 10,075 |
| 04 Apr 12 |
198.36736 -1.47 |
202.78 | 192.18 | 202.78 | 55,959 |
| 03 Apr 12 |
199.83675 -13.30 |
207.18 | 199.84 | 207.18 | 22,562 |
| 02 Apr 12 |
213.13470 -0.47 |
214.21 | 213.13 | 213.80 | 2,972 |
| 30 Mar 12 |
213.60490 -0.12 |
213.60 | 213.60 | 213.60 | 161 |
| 29 Mar 12 |
213.72246 +0.66 |
216.81 | 213.72 | 215.27 | 1,803 |
| 28 Mar 12 |
213.06123 -6.69 |
219.86 | 213.06 | 218.20 | 12,788 |
| 27 Mar 12 |
219.74696 -0.32 |
220.41 | 216.00 | 216.00 | 15,743 |
| 26 Mar 12 |
220.07022 +6.05 |
220.07 | 213.50 | 214.53 | 1,708 |
| 23 Mar 12 |
214.01633 +0.00 |
215.63 | 212.56 | 214.53 | 7,773 |
| 22 Mar 12 |
214.01633 +0.96 |
214.53 | 213.06 | 214.53 | 38,363 |
| 21 Mar 12 |
213.06123 -2.50 |
213.50 | 213.06 | 213.50 | 17,960 |
| 20 Mar 12 |
215.55917 +1.03 |
215.56 | 213.06 | 214.53 | 2,117 |
| 19 Mar 12 |
214.53061 +1.47 |
215.63 | 213.50 | 214.53 | 21,878 |
| 16 Mar 12 |
213.06123 -0.44 |
216.03 | 213.06 | 214.53 | 62,628 |
| 15 Mar 12 |
213.50204 -1.03 |
215.63 | 213.06 | 214.53 | 12,113 |
| 14 Mar 12 |
214.53061 -1.47 |
214.53 | 213.58 | 214.53 | 1,490 |
| 13 Mar 12 |
216.00002 +2.62 |
216.00 | 213.58 | 213.80 | 16,418 |
| 12 Mar 12 |
213.38449 +0.32 |
213.38 | 213.38 | 213.38 | 220 |
| 09 Mar 12 |
213.06123 -2.94 |
214.35 | 213.06 | 213.80 | 280,265 |
| 08 Mar 12 |
216.00002 +3.12 |
216.00 | 211.92 | 212.33 | 6,806 |
| 07 Mar 12 |
212.87755 +1.29 |
212.88 | 211.59 | 212.33 | 39,881 |
| 06 Mar 12 |
211.59184 +2.02 |
214.72 | 210.71 | 212.33 | 78,561 |
| 05 Mar 12 |
209.57144 -4.04 |
213.78 | 208.65 | 211.59 | 69,608 |
| 02 Mar 12 |
213.61224 +6.43 |
213.61 | 207.18 | 207.18 | 16,777 |
| 01 Mar 12 |
207.18367 +4.41 |
208.65 | 204.07 | 206.45 | 59,983 |
| 29 Feb 12 |
202.77553 -2.94 |
206.82 | 202.78 | 205.71 | 14,420 |
| 28 Feb 12 |
205.71429 -13.22 |
218.94 | 202.78 | 216.00 | 251,241 |
| 27 Feb 12 |
218.93878 -20.57 |
235.10 | 213.67 | 235.10 | 108,038 |
| 24 Feb 12 |
239.51021 +8.45 |
240.98 | 235.10 | 235.10 | 27,847 |
| 23 Feb 12 |
231.06123 -2.57 |
231.06 | 229.96 | 231.06 | 9,740 |
| 22 Feb 12 |
233.63266 -1.47 |
235.10 | 228.30 | 235.10 | 21,919 |
| 21 Feb 12 |
235.10205 -0.81 |
235.10 | 235.10 | 235.10 | 2,722 |
| 20 Feb 12 |
235.91022 +0.78 |
237.31 | 235.57 | 236.57 | 1,410 |
| 17 Feb 12 |
235.13144 -0.78 |
237.55 | 235.13 | 236.57 | 6,154 |
| 16 Feb 12 |
235.91022 -1.64 |
235.91 | 235.91 | 235.91 | 817 |
| 15 Feb 12 |
237.55153 +6.49 |
239.51 | 236.57 | 236.57 | 37,437 |
| 14 Feb 12 |
231.06123 +4.92 |
233.63 | 227.76 | 227.76 | 47,001 |
| 13 Feb 12 |
226.13876 +3.09 |
230.69 | 223.05 | 223.35 | 9,664 |
| 10 Feb 12 |
223.05307 +2.64 |
223.05 | 223.05 | 223.05 | 7,674 |
| 09 Feb 12 |
220.40817 -5.88 |
226.29 | 220.41 | 223.35 | 1,021 |
| 08 Feb 12 |
226.28572 +13.22 |
226.29 | 216.78 | 216.78 | 17,758 |
| 07 Feb 12 |
213.06123 -4.41 |
216.90 | 213.06 | 215.27 | 7,495 |
| 06 Feb 12 |
217.46939 +0.71 |
217.47 | 213.78 | 215.27 | 27,146 |
| 03 Feb 12 |
216.76410 +3.70 |
217.25 | 213.78 | 215.27 | 7,943 |
| 02 Feb 12 |
213.06123 -0.54 |
213.60 | 213.06 | 213.60 | 3,169 |
| 30 Jan 12 |
213.60490 +0.54 |
216.78 | 213.60 | 215.27 | 193,634 |
| 27 Jan 12 |
213.06123 -1.06 |
216.78 | 213.06 | 216.00 | 10,448 |
| 26 Jan 12 |
214.11919 +0.32 |
214.12 | 214.12 | 214.12 | 340 |
| 25 Jan 12 |
213.79593 -0.46 |
213.80 | 213.80 | 213.80 | 2,892 |
| 24 Jan 12 |
214.25584 -1.01 |
218.94 | 205.71 | 216.73 | 950,850 |
| 23 Jan 12 |
215.26532 -0.15 |
219.67 | 215.27 | 217.47 | 6,550 |
| 20 Jan 12 |
215.41226 -1.76 |
220.41 | 213.21 | 214.53 | 24,556 |
| 19 Jan 12 |
217.17552 +7.05 |
217.18 | 210.49 | 212.33 | 11,546 |
| 18 Jan 12 |
210.12247 +0.73 |
213.43 | 210.12 | 212.33 | 1,209 |
| 17 Jan 12 |
209.38776 -5.70 |
209.39 | 209.39 | 209.39 | 3,403 |
| 16 Jan 12 |
215.08900 -0.19 |
215.09 | 212.40 | 212.40 | 1,793 |
| 13 Jan 12 |
215.28000 +3.95 |
215.28 | 209.39 | 212.33 | 7,653 |
| 12 Jan 12 |
211.32736 +6.99 |
211.59 | 205.86 | 207.18 | 7,060 |
| 11 Jan 12 |
204.33307 +0.01 |
204.33 | 204.33 | 204.33 | 1,361 |
| 10 Jan 12 |
204.31839 +4.11 |
207.18 | 199.47 | 202.78 | 2,879 |
| 09 Jan 12 |
200.20409 -5.51 |
206.41 | 200.01 | 202.04 | 4,358 |
| 06 Jan 12 |
205.71429 +14.69 |
208.65 | 190.58 | 190.65 | 15,721 |
| 05 Jan 12 |
191.02042 +0.37 |
192.58 | 187.35 | 190.65 | 30,466 |
| 04 Jan 12 |
190.65306 +3.97 |
190.97 | 188.13 | 190.65 | 69,311 |
| 29 Dec 11 |
186.67838 -4.56 |
186.68 | 186.68 | 186.68 | 240 |
| 28 Dec 11 |
191.24081 +0.91 |
191.24 | 191.24 | 191.24 | 3,403 |
| 23 Dec 11 |
190.33157 +1.66 |
191.24 | 186.61 | 188.82 | 10,434 |
| 22 Dec 11 |
188.66939 +2.10 |
188.67 | 186.61 | 188.67 | 10,334 |
| 21 Dec 11 |
186.56818 -5.92 |
196.44 | 186.57 | 196.16 | 12,979 |
| 20 Dec 11 |
192.48981 -5.88 |
198.37 | 192.20 | 198.37 | 10,856 |
| 19 Dec 11 |
198.36736 -9.00 |
204.24 | 198.37 | 204.24 | 13,631 |
| 16 Dec 11 |
207.36736 +3.12 |
209.51 | 207.37 | 208.65 | 4,155 |
| 15 Dec 11 |
204.24490 -5.88 |
209.31 | 204.24 | 208.65 | 14,499 |
| 14 Dec 11 |
210.12247 -8.08 |
215.34 | 210.12 | 213.80 | 5,914 |
| 13 Dec 11 |
218.20409 +2.20 |
218.20 | 211.59 | 214.53 | 8,080 |
| 12 Dec 11 |
216.00002 +0.00 |
216.00 | 216.00 | 216.00 | 5,387 |
| 09 Dec 11 |
216.00002 +3.67 |
216.00 | 214.53 | 214.53 | 4,599 |
| 08 Dec 11 |
212.32652 -4.26 |
216.59 | 212.33 | 214.53 | 578 |
| 07 Dec 11 |
216.58775 +3.76 |
216.59 | 216.59 | 216.59 | 2,722 |
| 06 Dec 11 |
212.82613 -0.31 |
217.41 | 211.59 | 214.53 | 12,204 |
| 05 Dec 11 |
213.13470 -3.45 |
216.00 | 212.33 | 214.53 | 2,775 |
| 02 Dec 11 |
216.58775 +4.70 |
216.59 | 211.59 | 212.33 | 18,889 |
| 01 Dec 11 |
211.88571 -0.25 |
212.88 | 211.74 | 212.33 | 3,846 |
| 30 Nov 11 |
212.13551 -0.69 |
212.83 | 211.77 | 212.33 | 3,101 |
| 29 Nov 11 |
212.82613 +0.21 |
212.83 | 212.33 | 212.33 | 569 |
| 28 Nov 11 |
212.62041 +0.03 |
212.62 | 212.40 | 212.40 | 2,314 |
| 24 Nov 11 |
212.59102 +0.12 |
212.59 | 212.59 | 212.59 | 681 |
| 23 Nov 11 |
212.47348 +0.07 |
212.47 | 212.47 | 212.47 | 4,077 |
| 22 Nov 11 |
212.40001 -3.97 |
220.08 | 207.20 | 219.67 | 9,656 |
| 21 Nov 11 |
216.36736 +0.37 |
216.37 | 216.37 | 216.37 | 681 |
| 18 Nov 11 |
216.00002 -1.10 |
216.00 | 216.00 | 216.00 | 2,882 |
| 16 Nov 11 |
217.10204 -5.95 |
222.83 | 217.10 | 220.41 | 3,444 |
| 11 Nov 11 |
223.05307 +0.88 |
223.05 | 223.05 | 223.05 | 2,417 |
| 09 Nov 11 |
222.17130 -1.91 |
222.17 | 217.47 | 220.41 | 19,883 |
| 07 Nov 11 |
224.08163 -1.84 |
225.82 | 224.08 | 224.82 | 15,372 |
| 04 Nov 11 |
225.91838 +0.34 |
225.92 | 224.08 | 224.82 | 145,932 |
| 03 Nov 11 |
225.58041 -1.07 |
225.82 | 223.35 | 223.35 | 10,903 |
| 02 Nov 11 |
226.65308 +0.94 |
227.21 | 223.35 | 226.29 | 8,446 |
| 01 Nov 11 |
225.71266 +0.84 |
229.22 | 225.70 | 226.29 | 42,487 |
| 31 Oct 11 |
224.87509 +4.85 |
225.49 | 219.23 | 221.88 | 2,931 |
| 28 Oct 11 |
220.02614 -0.38 |
220.41 | 220.03 | 220.03 | 6,737 |
| 27 Oct 11 |
220.40817 +4.17 |
220.41 | 214.53 | 217.47 | 3,061,659 |
| 26 Oct 11 |
216.23512 -0.29 |
216.24 | 216.24 | 216.24 | 700 |
| 25 Oct 11 |
216.52899 -1.60 |
216.53 | 216.53 | 216.53 | 1,361 |
| 24 Oct 11 |
218.13060 +2.94 |
218.13 | 216.21 | 216.21 | 4,083 |
| 21 Oct 11 |
215.19183 +6.54 |
215.19 | 215.19 | 215.19 | 227 |
| 18 Oct 11 |
208.65306 -6.61 |
208.65 | 208.65 | 208.65 | 14,241 |
| 17 Oct 11 |
215.26532 +1.09 |
215.27 | 215.27 | 215.27 | 6,806 |
| 13 Oct 11 |
214.17795 +4.06 |
214.59 | 214.18 | 214.18 | 341 |
| 12 Oct 11 |
210.12247 +1.82 |
210.12 | 210.12 | 210.12 | 1,361 |
| 11 Oct 11 |
208.30040 +4.79 |
208.30 | 207.84 | 207.84 | 2,502 |
| 06 Oct 11 |
203.51021 +5.14 |
204.35 | 201.31 | 203.51 | 3,165 |
| 05 Oct 11 |
198.36736 -7.35 |
202.78 | 198.37 | 202.78 | 10,295 |
| 04 Oct 11 |
205.71429 -8.82 |
210.12 | 205.71 | 210.12 | 5,824 |
| 03 Oct 11 |
214.53061 -2.94 |
214.53 | 214.53 | 214.53 | 2,314 |
| 30 Sep 11 |
217.46939 -2.94 |
217.47 | 217.47 | 217.47 | 1,361 |
| 29 Sep 11 |
220.40817 +0.00 |
220.41 | 220.41 | 220.41 | 1,361 |
| 28 Sep 11 |
220.40817 +0.88 |
221.14 | 220.41 | 221.14 | 2,042 |
| 27 Sep 11 |
219.52654 -0.07 |
219.60 | 219.53 | 219.60 | 408 |
| 26 Sep 11 |
219.60001 +2.13 |
219.60 | 207.18 | 219.60 | 14,382 |
| 23 Sep 11 |
217.46939 -7.35 |
223.35 | 217.47 | 223.35 | 6,294 |
| 22 Sep 11 |
224.81633 -4.41 |
224.82 | 224.82 | 224.82 | 3,486 |
| 21 Sep 11 |
229.22450 -0.73 |
234.00 | 229.22 | 232.16 | 22,181 |
| 20 Sep 11 |
229.95918 +3.67 |
232.02 | 229.96 | 229.96 | 6,824 |
| 19 Sep 11 |
226.28572 +1.47 |
229.22 | 226.29 | 228.49 | 3,743 |
| 15 Sep 11 |
224.81633 -7.35 |
224.82 | 224.82 | 224.82 | 2,042 |
| 14 Sep 11 |
232.16327 +1.47 |
232.16 | 224.82 | 228.49 | 729 |
| 13 Sep 11 |
230.69389 +5.88 |
230.69 | 230.69 | 230.69 | 14,017 |
| 12 Sep 11 |
224.81633 -5.29 |
224.82 | 224.82 | 224.82 | 885 |
| 08 Sep 11 |
230.10614 +0.88 |
230.18 | 225.55 | 228.49 | 1,545 |
| 07 Sep 11 |
229.22450 +2.94 |
229.22 | 198.37 | 227.76 | 1,834,188 |
| 06 Sep 11 |
226.28572 -4.41 |
229.11 | 224.82 | 228.49 | 8,525 |
| 05 Sep 11 |
230.69389 +1.47 |
230.69 | 226.29 | 229.22 | 7,206 |
| 02 Sep 11 |
229.22450 +1.10 |
229.22 | 229.22 | 229.22 | 1,360,635 |
| 01 Sep 11 |
228.12247 -1.10 |
229.22 | 228.12 | 229.22 | 9,959 |
| 31 Aug 11 |
229.22450 +0.00 |
229.22 | 229.22 | 229.22 | 681 |
| 30 Aug 11 |
229.22450 +2.51 |
229.22 | 226.71 | 227.02 | 9,273 |
| 26 Aug 11 |
226.71184 -1.04 |
227.76 | 226.71 | 227.02 | 831,383 |
| 25 Aug 11 |
227.75510 +1.04 |
227.76 | 226.71 | 227.02 | 140,263 |
| 24 Aug 11 |
226.71184 -0.43 |
227.76 | 226.71 | 227.76 | 1,659 |
| 23 Aug 11 |
227.13797 +1.81 |
228.68 | 227.14 | 227.14 | 6,814 |
| 22 Aug 11 |
225.33063 -2.42 |
225.33 | 225.33 | 225.33 | 7 |
| 19 Aug 11 |
227.75510 +2.94 |
227.76 | 220.85 | 224.82 | 25,476 |
| 18 Aug 11 |
224.81633 -2.94 |
225.73 | 224.82 | 225.73 | 38,182 |
| 17 Aug 11 |
227.75510 +1.47 |
227.76 | 225.40 | 226.29 | 2,771 |
| 16 Aug 11 |
226.28572 -8.82 |
233.78 | 221.88 | 232.90 | 22,904 |
| 15 Aug 11 |
235.10205 +19.10 |
235.10 | 219.86 | 219.86 | 42,349 |
| 12 Aug 11 |
216.00002 +1.47 |
217.47 | 215.63 | 215.63 | 266,278 |
| 11 Aug 11 |
214.53061 +10.29 |
214.53 | 207.18 | 207.18 | 14,207 |
| 10 Aug 11 |
204.24490 +4.41 |
210.56 | 204.24 | 204.24 | 349,343 |
| 09 Aug 11 |
199.83675 -1.47 |
204.24 | 183.67 | 187.35 | 327,598 |
| 08 Aug 11 |
201.30612 -20.27 |
205.79 | 189.55 | 205.79 | 23,401 |
| 05 Aug 11 |
221.57985 +4.11 |
221.58 | 198.37 | 216.00 | 50,738 |
| 04 Aug 11 |
217.46939 -24.98 |
233.63 | 210.12 | 233.63 | 37,448 |
| 03 Aug 11 |
242.44899 -4.41 |
242.45 | 238.04 | 242.45 | 18,115 |
| 02 Aug 11 |
246.85715 -2.94 |
249.80 | 242.45 | 249.06 | 11,233 |
| 29 Jul 11 |
249.79593 +2.94 |
249.80 | 245.39 | 249.06 | 1,422 |
| 28 Jul 11 |
246.85715 -4.41 |
254.20 | 246.86 | 254.20 | 9,769 |
| 27 Jul 11 |
251.26532 -7.35 |
255.67 | 250.90 | 255.67 | 9,398 |
| 26 Jul 11 |
258.61224 -0.29 |
258.61 | 257.14 | 258.61 | 33,841 |
| 22 Jul 11 |
258.90613 +0.00 |
258.91 | 257.58 | 258.61 | 1,248 |
| 21 Jul 11 |
258.90613 +1.03 |
259.35 | 257.44 | 258.61 | 14,593 |
| 20 Jul 11 |
257.87756 +5.29 |
257.88 | 257.44 | 257.44 | 5,678 |
| 19 Jul 11 |
252.58777 -3.09 |
252.59 | 252.59 | 252.59 | 340 |
| 18 Jul 11 |
255.67348 -2.64 |
256.33 | 255.67 | 256.33 | 8,504 |
| 15 Jul 11 |
258.31839 -0.44 |
258.74 | 255.67 | 257.88 | 8,030 |
| 14 Jul 11 |
258.75922 +0.88 |
259.20 | 255.67 | 257.88 | 3,629 |
| 13 Jul 11 |
257.87756 -0.88 |
258.76 | 257.88 | 257.88 | 5,753 |
| 12 Jul 11 |
258.75922 +0.15 |
259.20 | 255.67 | 258.61 | 20,041 |
| 11 Jul 11 |
258.61224 +1.03 |
259.49 | 258.61 | 258.61 | 10,435 |
| 08 Jul 11 |
257.58368 -10.14 |
267.72 | 257.14 | 265.96 | 33,227 |
| 07 Jul 11 |
267.72247 +16.54 |
270.37 | 257.14 | 259.35 | 131,226 |
| 06 Jul 11 |
251.18451 +11.67 |
251.27 | 240.98 | 240.98 | 27,048 |
| 05 Jul 11 |
239.51021 +8.38 |
239.51 | 231.28 | 232.90 | 26,154 |
| 04 Jul 11 |
231.13470 -4.85 |
231.13 | 231.13 | 231.13 | 2,552 |
| 01 Jul 11 |
235.98369 +0.00 |
235.98 | 231.28 | 233.63 | 7,851 |
| 30 Jun 11 |
235.98369 +0.35 |
236.57 | 235.63 | 235.63 | 8,571 |
| 29 Jun 11 |
235.63103 +0.53 |
235.63 | 230.00 | 233.63 | 340,362 |
| 28 Jun 11 |
235.10205 +5.51 |
235.10 | 229.22 | 229.22 | 394,216 |
| 27 Jun 11 |
229.59184 +1.84 |
229.59 | 224.08 | 226.29 | 25,773 |
| 24 Jun 11 |
227.75510 +0.00 |
227.76 | 226.29 | 226.29 | 5,819 |
| 23 Jun 11 |
227.75510 -0.59 |
232.28 | 224.82 | 230.69 | 21,397 |
| 22 Jun 11 |
228.34285 +7.93 |
233.63 | 228.34 | 228.34 | 23,261 |
| 21 Jun 11 |
220.40817 -3.67 |
228.70 | 220.41 | 224.82 | 34,028 |
| 20 Jun 11 |
224.08163 +8.08 |
227.76 | 216.00 | 216.00 | 2,426,420 |
| 17 Jun 11 |
216.00002 +5.51 |
216.00 | 210.12 | 210.12 | 15,653 |
| 16 Jun 11 |
210.48981 +2.13 |
210.49 | 210.49 | 210.49 | 574 |
| 15 Jun 11 |
208.35919 +4.76 |
208.36 | 207.18 | 207.18 | 3,412 |
| 14 Jun 11 |
203.59836 -0.21 |
207.55 | 202.78 | 205.71 | 86,098 |
| 13 Jun 11 |
203.80409 -4.85 |
206.45 | 202.78 | 205.71 | 21,804 |
| 10 Jun 11 |
208.65306 -2.79 |
210.49 | 205.71 | 210.49 | 6,933 |
| 08 Jun 11 |
211.44490 -0.15 |
211.44 | 210.71 | 211.44 | 1,509 |
| 07 Jun 11 |
211.59184 +0.88 |
211.59 | 211.59 | 211.59 | 184,703 |
| 06 Jun 11 |
210.71019 -0.59 |
212.33 | 210.71 | 212.33 | 9,827 |
| 03 Jun 11 |
211.29796 -3.60 |
214.90 | 210.71 | 214.53 | 2,406 |
| 02 Jun 11 |
214.89796 +1.40 |
214.90 | 214.90 | 214.90 | 68 |
| 01 Jun 11 |
213.50204 -1.76 |
215.12 | 213.50 | 215.12 | 7,758 |
| 31 May 11 |
215.26532 +2.18 |
215.27 | 213.06 | 215.27 | 34,584 |
| 27 May 11 |
213.08475 +0.02 |
213.08 | 213.06 | 213.08 | 3,082 |
| 26 May 11 |
213.06123 -2.20 |
213.14 | 213.06 | 213.14 | 2,188 |
| 25 May 11 |
215.26532 -0.37 |
215.27 | 213.72 | 215.27 | 1,978 |
| 24 May 11 |
215.63266 -0.37 |
215.63 | 213.10 | 215.27 | 7,960 |
| 23 May 11 |
216.00002 +2.94 |
216.00 | 216.00 | 216.00 | 1,201 |
| 20 May 11 |
213.06123 -3.67 |
215.27 | 213.06 | 215.27 | 3,999 |
| 19 May 11 |
216.73470 -0.73 |
216.73 | 213.06 | 216.73 | 9,936 |
| 18 May 11 |
217.46939 -1.47 |
217.47 | 217.47 | 217.47 | 1,138 |
| 17 May 11 |
218.93878 +5.88 |
218.94 | 216.73 | 216.73 | 1 |
| 16 May 11 |
213.06123 -1.47 |
215.12 | 213.06 | 213.80 | 17,592 |
| 13 May 11 |
214.53061 +0.00 |
214.53 | 214.53 | 214.53 | 1,386 |
| 12 May 11 |
214.53061 -1.10 |
214.53 | 208.65 | 213.80 | 22,066 |
| 11 May 11 |
215.63266 +5.51 |
215.63 | 213.06 | 213.06 | 5,356 |
| 10 May 11 |
210.12247 -2.20 |
212.99 | 210.12 | 211.59 | 9,085 |
| 09 May 11 |
212.32652 +3.75 |
212.33 | 209.09 | 209.09 | 24,055 |
| 06 May 11 |
208.57961 +2.50 |
210.12 | 206.16 | 206.45 | 309,176 |
| 04 May 11 |
206.08163 +0.00 |
206.08 | 206.08 | 206.08 | 1,701 |
| 03 May 11 |
206.08163 +4.78 |
206.08 | 206.08 | 206.08 | 24 |
| 28 Apr 11 |
201.30612 -10.58 |
207.26 | 201.31 | 207.26 | 52,474 |
| 27 Apr 11 |
211.88571 +9.11 |
213.06 | 201.23 | 201.23 | 36,853 |
| 26 Apr 11 |
202.77553 +2.94 |
202.78 | 199.84 | 199.84 | 74,671 |
| 21 Apr 11 |
199.83675 -0.88 |
200.72 | 199.84 | 199.84 | 3,269 |
| 20 Apr 11 |
200.71837 +0.00 |
200.72 | 197.08 | 199.84 | 3,913 |
| 19 Apr 11 |
200.71837 -0.59 |
200.72 | 196.90 | 199.84 | 9,121 |
| 18 Apr 11 |
201.30612 -1.76 |
203.07 | 196.90 | 201.31 | 11,229 |
| 15 Apr 11 |
203.06940 +6.17 |
204.24 | 190.51 | 198.37 | 48,447 |
| 14 Apr 11 |
196.89796 -8.82 |
207.18 | 196.90 | 207.18 | 22,224 |
| 13 Apr 11 |
205.71429 -8.38 |
210.49 | 205.71 | 209.39 | 46,061 |
| 12 Apr 11 |
214.08980 -4.85 |
218.17 | 208.65 | 217.47 | 16,182 |
| 11 Apr 11 |
218.93878 +0.00 |
218.94 | 218.17 | 218.94 | 3,844 |
| 08 Apr 11 |
218.93878 -1.62 |
221.88 | 218.57 | 219.67 | 42,850 |
| 07 Apr 11 |
220.55511 +0.00 |
220.56 | 220.56 | 220.56 | 1,360 |
| 06 Apr 11 |
220.55511 +5.70 |
221.88 | 218.57 | 218.57 | 16,086 |
| 05 Apr 11 |
214.85094 +6.93 |
214.85 | 208.65 | 208.65 | 18,035 |
| 04 Apr 11 |
207.91838 +0.73 |
207.92 | 203.51 | 204.98 | 8,996 |
| 01 Apr 11 |
207.18367 +3.92 |
207.18 | 207.18 | 207.18 | 3,403 |
| 31 Mar 11 |
203.26482 -2.01 |
205.71 | 203.26 | 203.51 | 13,174 |
| 30 Mar 11 |
205.27347 +1.76 |
205.71 | 205.27 | 205.27 | 4,083 |
| 25 Mar 11 |
203.51021 +0.37 |
203.51 | 203.51 | 203.51 | 8,508 |
| 24 Mar 11 |
203.14287 -2.57 |
203.51 | 201.31 | 203.51 | 29,422 |
| 22 Mar 11 |
205.71429 +2.20 |
205.71 | 203.51 | 203.51 | 2,692 |
| 21 Mar 11 |
203.51021 +0.00 |
203.51 | 203.51 | 203.51 | 20,472 |
| 18 Mar 11 |
203.51021 +2.20 |
205.27 | 202.04 | 202.04 | 7,955 |
| 17 Mar 11 |
201.30612 -1.10 |
202.63 | 201.31 | 202.04 | 66,010 |
| 16 Mar 11 |
202.40817 +0.97 |
202.41 | 201.31 | 202.04 | 28,374 |
| 15 Mar 11 |
201.44279 -1.86 |
203.14 | 201.31 | 203.14 | 30,660 |
| 14 Mar 11 |
203.30450 +0.04 |
203.30 | 203.14 | 203.30 | 5,576 |
| 11 Mar 11 |
203.26482 +0.12 |
204.07 | 202.89 | 203.51 | 1,262 |
| 10 Mar 11 |
203.14287 -0.12 |
203.51 | 203.14 | 203.51 | 38,823 |
| 09 Mar 11 |
203.26482 +0.49 |
203.26 | 203.26 | 203.26 | 2,012 |
| 08 Mar 11 |
202.77553 -3.75 |
204.98 | 202.78 | 204.98 | 8,167 |
| 07 Mar 11 |
206.52245 +0.07 |
206.74 | 204.98 | 204.98 | 2,918 |
| 04 Mar 11 |
206.44899 +2.97 |
206.74 | 206.45 | 206.45 | 18,375 |
| 03 Mar 11 |
203.48080 +0.00 |
203.48 | 203.48 | 203.48 | 3,576 |
| 02 Mar 11 |
203.48080 -2.23 |
204.98 | 203.48 | 204.98 | 2,793 |
| 01 Mar 11 |
205.71429 -2.28 |
207.99 | 204.95 | 206.45 | 68,649 |
| 28 Feb 11 |
207.99185 +3.01 |
208.21 | 204.95 | 205.71 | 22,314 |
| 25 Feb 11 |
204.97960 +2.20 |
204.98 | 202.78 | 204.24 | 29,229 |
| 24 Feb 11 |
202.77553 +7.35 |
207.18 | 198.37 | 198.37 | 381,957 |
| 23 Feb 11 |
195.42857 -0.41 |
195.43 | 195.43 | 195.43 | 6,806 |
| 22 Feb 11 |
195.84001 +1.73 |
195.84 | 191.02 | 195.84 | 10,719 |
| 21 Feb 11 |
194.10614 +2.35 |
194.11 | 191.02 | 193.22 | 11,444 |
| 18 Feb 11 |
191.75510 -2.90 |
193.14 | 191.02 | 193.14 | 18,075 |
| 17 Feb 11 |
194.65717 -4.33 |
199.84 | 193.96 | 199.84 | 20,733 |
| 16 Feb 11 |
198.98448 -0.01 |
198.98 | 198.66 | 198.98 | 3,536 |
| 15 Feb 11 |
198.99918 -4.14 |
200.57 | 198.98 | 200.57 | 2,217 |
| 11 Feb 11 |
203.14287 +1.62 |
204.24 | 202.04 | 202.04 | 5,649 |
| 10 Feb 11 |
201.52654 -3.09 |
202.92 | 201.53 | 202.92 | 21,438 |
| 09 Feb 11 |
204.61224 +9.18 |
205.71 | 193.15 | 194.69 | 53,428 |
| 08 Feb 11 |
195.42857 -7.35 |
201.31 | 195.43 | 201.31 | 15,065 |
| 07 Feb 11 |
202.77553 -4.86 |
207.98 | 202.78 | 207.18 | 40,034 |
| 04 Feb 11 |
207.63919 -8.74 |
208.77 | 205.13 | 207.18 | 19,945 |
| 03 Feb 11 |
216.37616 +7.72 |
218.94 | 205.71 | 210.12 | 78,603 |
| 02 Feb 11 |
208.65306 +16.90 |
208.65 | 190.10 | 191.76 | 68,803 |
| 01 Feb 11 |
191.75510 +0.00 |
193.56 | 189.99 | 191.76 | 14,230 |
| 31 Jan 11 |
191.75510 -0.22 |
193.39 | 189.92 | 191.02 | 16,773 |
| 28 Jan 11 |
191.97551 +2.92 |
192.49 | 191.02 | 192.49 | 57,578 |
| 27 Jan 11 |
189.05144 +2.49 |
195.43 | 186.61 | 186.61 | 68,465 |
| 26 Jan 11 |
186.56377 +7.30 |
186.61 | 179.27 | 179.27 | 153,900 |
| 25 Jan 11 |
179.26532 -3.43 |
183.31 | 174.86 | 182.94 | 72,715 |
| 24 Jan 11 |
182.69341 -5.39 |
188.08 | 182.69 | 185.88 | 27,580 |
| 21 Jan 11 |
188.08163 +4.41 |
188.08 | 181.47 | 181.47 | 59,583 |
| 20 Jan 11 |
183.67348 +8.82 |
184.70 | 174.86 | 174.86 | 79,899 |
| 19 Jan 11 |
174.85715 +2.94 |
174.86 | 170.04 | 170.45 | 18,088 |
| 18 Jan 11 |
171.91838 +0.00 |
171.92 | 168.57 | 169.71 | 13,254 |
| 17 Jan 11 |
171.91838 +11.76 |
171.92 | 158.11 | 158.69 | 51,093 |
| 14 Jan 11 |
160.16327 +1.47 |
160.16 | 158.69 | 158.69 | 355,590 |
| 13 Jan 11 |
158.69389 -1.15 |
160.02 | 158.69 | 158.69 | 280,505 |
| 12 Jan 11 |
159.84001 +2.17 |
159.84 | 157.67 | 158.69 | 1,527 |
| 11 Jan 11 |
157.66531 -2.48 |
158.69 | 157.22 | 158.69 | 280,017 |
| 10 Jan 11 |
160.14856 +9.54 |
160.16 | 155.31 | 155.31 | 99,356 |
| 07 Jan 11 |
150.61224 +0.73 |
150.61 | 148.41 | 150.61 | 12,026 |
| 06 Jan 11 |
149.87755 +0.00 |
151.79 | 149.88 | 151.79 | 19,245 |
| 05 Jan 11 |
149.87755 -4.41 |
155.68 | 149.88 | 155.68 | 11,568 |
| 04 Jan 11 |
154.28572 +0.00 |
158.81 | 154.29 | 157.22 | 8,755 |
| 30 Dec 10 |
154.28572 -2.94 |
157.22 | 154.29 | 157.22 | 8,092 |
| 29 Dec 10 |
157.22449 -1.47 |
157.22 | 157.22 | 157.22 | 1,534 |
| 24 Dec 10 |
158.69389 +1.47 |
158.69 | 158.69 | 158.69 | 31 |
| 23 Dec 10 |
157.22449 +0.00 |
157.22 | 157.22 | 157.22 | 3,403 |
| 21 Dec 10 |
157.22449 -1.47 |
157.43 | 157.22 | 157.43 | 5,444 |
| 20 Dec 10 |
158.69389 +1.45 |
158.69 | 157.43 | 158.69 | 1,737 |
| 17 Dec 10 |
157.23920 -0.19 |
157.43 | 157.24 | 157.43 | 2,098 |
| 16 Dec 10 |
157.43021 +0.00 |
157.43 | 157.22 | 157.43 | 8,608 |
| 15 Dec 10 |
157.43021 +0.00 |
160.16 | 157.43 | 158.69 | 1,718 |
| 14 Dec 10 |
157.43021 +0.00 |
157.43 | 157.43 | 157.43 | 313 |
| 10 Dec 10 |
157.43021 -2.06 |
157.43 | 157.43 | 157.43 | 3,725 |
| 08 Dec 10 |
159.48735 +0.00 |
159.49 | 157.24 | 158.69 | 3,280 |
| 07 Dec 10 |
159.48735 -0.09 |
159.49 | 159.49 | 159.49 | 828 |
| 06 Dec 10 |
159.57552 +2.35 |
159.58 | 159.58 | 159.58 | 1,361 |
| 03 Dec 10 |
157.22449 -1.47 |
157.22 | 157.22 | 157.22 | 7,230 |
| 02 Dec 10 |
158.69389 +0.00 |
158.69 | 158.69 | 158.69 | 3,889 |
| 30 Nov 10 |
158.69389 -0.88 |
158.69 | 158.69 | 158.69 | 1,552 |
| 29 Nov 10 |
159.57552 +0.15 |
159.58 | 159.58 | 159.58 | 1,361 |
| 26 Nov 10 |
159.42857 +0.63 |
159.43 | 158.80 | 159.43 | 2,368 |
| 25 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 4,277 |
| 24 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 1,617 |
| 23 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 1,701 |
| 22 Nov 10 |
158.79674 -0.24 |
159.03 | 158.71 | 159.03 | 3,602 |
| 19 Nov 10 |
159.03185 +0.00 |
159.03 | 159.03 | 159.03 | 500 |
| 18 Nov 10 |
159.03185 -0.34 |
159.37 | 159.03 | 159.37 | 5,486 |
| 17 Nov 10 |
159.36980 -0.03 |
159.37 | 159.37 | 159.37 | 304 |
| 16 Nov 10 |
159.39920 +0.00 |
159.40 | 159.40 | 159.40 | 3,178 |
| 15 Nov 10 |
159.39920 +0.00 |
159.40 | 159.40 | 159.40 | 2,395 |
| 12 Nov 10 |
159.39920 +0.00 |
161.13 | 159.40 | 160.16 | 3,829 |
| 11 Nov 10 |
159.39920 +0.03 |
161.19 | 159.37 | 160.16 | 1,091,568 |
| 10 Nov 10 |
159.36980 +0.68 |
159.37 | 158.69 | 159.37 | 12,247 |
| 09 Nov 10 |
158.69389 +0.00 |
160.87 | 158.69 | 160.16 | 36,598 |
| 08 Nov 10 |
158.69389 +0.00 |
158.84 | 158.69 | 158.84 | 76,439 |
| 05 Nov 10 |
158.69389 -2.17 |
160.87 | 158.69 | 160.16 | 101,283 |
| 04 Nov 10 |
160.86859 +2.17 |
160.87 | 160.82 | 160.82 | 3,612 |
| 03 Nov 10 |
158.69389 -0.73 |
160.87 | 157.22 | 160.16 | 279,625 |
| 02 Nov 10 |
159.42857 -0.85 |
160.16 | 158.69 | 160.16 | 570,335 |
| 01 Nov 10 |
160.28082 +0.85 |
161.63 | 158.69 | 160.16 | 248,542 |
| 29 Oct 10 |
159.42857 -1.47 |
159.43 | 159.43 | 159.43 | 5,207 |
| 28 Oct 10 |
160.89795 -0.73 |
160.90 | 159.43 | 160.16 | 53,106 |
| 27 Oct 10 |
161.63266 +2.94 |
161.63 | 158.69 | 160.16 | 82,093 |
| 26 Oct 10 |
158.69389 +1.35 |
161.63 | 158.69 | 159.43 | 375,427 |
| 25 Oct 10 |
157.34204 -2.82 |
159.41 | 157.34 | 157.96 | 644 |
| 22 Oct 10 |
160.16327 +2.91 |
160.16 | 157.25 | 157.96 | 95,062 |
| 21 Oct 10 |
157.25388 +1.50 |
157.25 | 155.84 | 157.25 | 11,483 |
| 20 Oct 10 |
155.75510 +0.00 |
155.76 | 155.76 | 155.76 | 54,444 |
| 19 Oct 10 |
155.75510 -0.09 |
155.84 | 155.31 | 155.84 | 12,082 |
| 18 Oct 10 |
155.84326 +0.53 |
155.84 | 155.76 | 155.84 | 843 |
| 15 Oct 10 |
155.31429 -0.53 |
155.76 | 155.31 | 155.76 | 38,284 |
| 14 Oct 10 |
155.84326 +0.09 |
155.84 | 155.76 | 155.84 | 10,549 |
| 13 Oct 10 |
155.75510 -2.69 |
155.87 | 155.76 | 155.87 | 2,339 |
| 12 Oct 10 |
158.44408 +1.22 |
160.09 | 155.87 | 157.96 | 63,288 |
| 11 Oct 10 |
157.22449 -0.12 |
158.18 | 157.22 | 157.96 | 6,978 |
| 08 Oct 10 |
157.34204 -0.35 |
160.09 | 157.34 | 160.09 | 16,583 |
| 07 Oct 10 |
157.69469 -4.89 |
162.97 | 157.69 | 162.37 | 25,303 |
| 06 Oct 10 |
162.58775 +3.89 |
163.22 | 161.63 | 162.37 | 65,192 |
| 05 Oct 10 |
158.69389 +2.94 |
163.10 | 158.69 | 159.43 | 218,249 |
| 04 Oct 10 |
155.75510 -2.32 |
161.63 | 155.76 | 156.49 | 174,465 |
| 01 Oct 10 |
158.07674 +0.31 |
158.56 | 155.02 | 156.49 | 38,678 |
| 30 Sep 10 |
157.76817 +3.48 |
158.64 | 152.82 | 155.76 | 222,059 |
| 29 Sep 10 |
154.28572 +6.91 |
157.52 | 152.82 | 155.76 | 101,239 |
| 28 Sep 10 |
147.37959 +3.38 |
154.29 | 144.00 | 144.00 | 568,639 |
| 27 Sep 10 |
144.00000 +4.41 |
144.00 | 140.71 | 140.71 | 30,195 |
| 24 Sep 10 |
139.59184 +0.00 |
139.59 | 136.65 | 139.59 | 21,927 |
| 23 Sep 10 |
139.59184 -1.47 |
139.59 | 137.30 | 139.59 | 14,356 |
| 22 Sep 10 |
141.06122 -1.90 |
141.06 | 137.59 | 139.59 | 2,129 |
| 21 Sep 10 |
142.95821 +2.95 |
142.96 | 137.39 | 141.06 | 172,502 |
| 20 Sep 10 |
140.01062 +6.30 |
142.82 | 135.18 | 135.18 | 184,879 |
| 17 Sep 10 |
133.71429 +8.82 |
133.71 | 126.84 | 127.10 | 52,294 |
| 14 Sep 10 |
124.89796 -0.73 |
126.22 | 124.90 | 126.22 | 15,896 |
| 13 Sep 10 |
125.63266 -3.38 |
126.22 | 125.63 | 126.22 | 10,202 |
| 10 Sep 10 |
129.01225 +2.79 |
129.01 | 126.22 | 127.10 | 2,210 |
| 09 Sep 10 |
126.22041 -0.88 |
129.22 | 126.22 | 127.10 | 3,727 |
| 08 Sep 10 |
127.10205 +0.88 |
127.10 | 124.90 | 127.10 | 231,577 |
| 07 Sep 10 |
126.22041 -3.09 |
129.31 | 124.90 | 127.10 | 40,598 |
| 06 Sep 10 |
129.30612 +0.00 |
129.31 | 124.90 | 127.10 | 23,140 |
| 03 Sep 10 |
129.30612 +1.47 |
129.31 | 125.19 | 126.37 | 6,095 |
| 02 Sep 10 |
127.83674 +5.29 |
127.84 | 124.09 | 124.90 | 23,949 |
| 31 Aug 10 |
122.54694 -4.11 |
126.66 | 122.55 | 124.90 | 7,213 |
| 27 Aug 10 |
126.66122 +3.23 |
126.66 | 126.66 | 126.66 | 1,254 |
| 26 Aug 10 |
123.42857 -4.41 |
127.84 | 122.69 | 125.63 | 7,338 |
| 25 Aug 10 |
127.83674 +0.00 |
128.94 | 127.84 | 127.84 | 1,406 |
| 24 Aug 10 |
127.83674 +2.56 |
127.84 | 123.80 | 125.63 | 2,311 |
| 23 Aug 10 |
125.27265 -0.51 |
129.31 | 124.90 | 127.10 | 417,992 |
| 20 Aug 10 |
125.77959 -2.06 |
125.78 | 125.78 | 125.78 | 1,641 |
| 19 Aug 10 |
127.83674 -1.25 |
129.09 | 127.84 | 127.84 | 9,164 |
| 18 Aug 10 |
129.08572 +3.31 |
129.09 | 128.41 | 128.41 | 4,424 |
| 16 Aug 10 |
125.77959 -0.51 |
127.84 | 125.78 | 126.37 | 35,782 |
| 13 Aug 10 |
126.29388 +1.18 |
126.29 | 125.13 | 125.63 | 2,452 |
| 12 Aug 10 |
125.11837 +0.00 |
125.12 | 125.12 | 125.12 | 2,590 |
| 11 Aug 10 |
125.11837 -1.10 |
125.12 | 125.12 | 125.12 | 751 |
| 10 Aug 10 |
126.22041 +1.25 |
126.22 | 126.22 | 126.22 | 2,042 |
| 09 Aug 10 |
124.97144 -0.09 |
125.34 | 124.97 | 125.34 | 1,429 |
| 06 Aug 10 |
125.05959 +0.00 |
127.84 | 125.04 | 126.37 | 866,089 |
| 05 Aug 10 |
125.05959 +0.16 |
127.90 | 125.06 | 127.10 | 4,665 |
| 04 Aug 10 |
124.89796 -2.94 |
124.90 | 124.90 | 124.90 | 17,014 |
| 02 Aug 10 |
127.83674 +2.64 |
127.84 | 125.19 | 127.84 | 484,324 |
| 29 Jul 10 |
125.19184 +0.22 |
125.19 | 125.19 | 125.19 | 1,172 |
| 28 Jul 10 |
124.97144 -0.22 |
124.97 | 124.97 | 124.97 | 3,193 |
| 27 Jul 10 |
125.19184 -3.01 |
127.84 | 125.19 | 127.84 | 7,155 |
| 26 Jul 10 |
128.20409 -0.68 |
128.88 | 128.20 | 128.20 | 28,583 |
| 23 Jul 10 |
128.88000 +0.75 |
128.88 | 128.88 | 128.88 | 3,743 |
| 22 Jul 10 |
128.13062 +7.64 |
129.60 | 121.96 | 124.90 | 1,826,904 |
| 21 Jul 10 |
120.48981 +1.32 |
120.84 | 120.49 | 120.49 | 25,142 |
| 20 Jul 10 |
119.16734 +0.15 |
119.17 | 119.17 | 119.17 | 115 |
| 16 Jul 10 |
119.02041 -0.15 |
119.17 | 119.02 | 119.17 | 15,358 |
| 15 Jul 10 |
119.16734 +0.15 |
120.84 | 119.02 | 120.49 | 13,654 |
| 14 Jul 10 |
119.02041 -0.44 |
119.46 | 119.02 | 119.46 | 23,592 |
| 13 Jul 10 |
119.46123 +0.44 |
119.46 | 119.46 | 119.46 | 593 |
| 08 Jul 10 |
119.02041 -1.47 |
119.02 | 119.02 | 119.02 | 37,592 |
| 07 Jul 10 |
120.48981 -1.32 |
121.81 | 120.49 | 120.49 | 38,451 |
| 06 Jul 10 |
121.81226 +0.73 |
121.81 | 121.34 | 121.34 | 8,167 |
| 05 Jul 10 |
121.07755 +1.32 |
121.08 | 119.61 | 120.49 | 3,395 |
| 30 Jun 10 |
119.75510 +2.20 |
119.76 | 117.77 | 119.76 | 40,493 |
| 29 Jun 10 |
117.55103 -2.20 |
117.55 | 117.55 | 117.55 | 1,405 |
| 28 Jun 10 |
119.75510 +2.20 |
119.76 | 107.27 | 119.76 | 12,564 |
| 24 Jun 10 |
117.55103 -0.48 |
118.04 | 117.55 | 118.04 | 11,859 |
| 22 Jun 10 |
118.03593 +0.00 |
118.04 | 118.04 | 118.04 | 112 |
| 21 Jun 10 |
118.03593 +0.00 |
118.21 | 118.04 | 118.21 | 2,968 |
| 18 Jun 10 |
118.03593 -0.40 |
118.43 | 118.04 | 118.43 | 1,840 |
| 17 Jun 10 |
118.43266 +0.24 |
120.49 | 118.43 | 120.49 | 1,701 |
| 15 Jun 10 |
118.19756 -0.24 |
120.49 | 117.55 | 120.49 | 4,653 |
| 14 Jun 10 |
118.43266 -2.79 |
120.49 | 118.43 | 120.49 | 4,594 |
| 11 Jun 10 |
121.22449 +2.73 |
121.22 | 120.49 | 120.49 | 6,806 |
| 10 Jun 10 |
118.49143 -4.29 |
120.49 | 118.49 | 120.49 | 1,749 |
| 09 Jun 10 |
122.78204 +4.94 |
122.78 | 120.49 | 120.49 | 2,641 |
| 08 Jun 10 |
117.84489 -3.38 |
120.49 | 117.55 | 120.49 | 8,725 |
| 03 Jun 10 |
121.22449 -1.72 |
121.22 | 121.22 | 121.22 | 27,101 |
| 02 Jun 10 |
122.94368 +3.92 |
122.94 | 121.22 | 121.22 | 313 |
| 26 May 10 |
119.02041 -0.22 |
121.22 | 119.02 | 121.22 | 3,065 |
| 25 May 10 |
119.24082 -0.26 |
121.22 | 119.24 | 121.22 | 5,824 |
| 24 May 10 |
119.50532 -0.16 |
121.22 | 119.51 | 121.22 | 518 |
| 21 May 10 |
119.66695 -6.48 |
121.22 | 119.67 | 121.22 | 7,725 |
| 20 May 10 |
126.14694 +1.25 |
126.15 | 122.44 | 125.63 | 4,699 |
| 19 May 10 |
124.89796 -2.94 |
126.51 | 124.16 | 126.51 | 11,688 |
| 17 May 10 |
127.83674 +1.40 |
127.84 | 127.10 | 127.10 | 16,844 |
| 13 May 10 |
126.44083 +0.07 |
127.10 | 126.37 | 127.10 | 8,201 |
| 11 May 10 |
126.36735 -0.73 |
127.76 | 126.37 | 127.10 | 14,758 |
| 10 May 10 |
127.10205 +0.73 |
127.10 | 124.90 | 126.37 | 237,244 |
| 07 May 10 |
126.36735 -0.73 |
127.69 | 124.90 | 127.10 | 123,714 |
| 06 May 10 |
127.10205 +0.57 |
127.10 | 127.10 | 127.10 | 69,473 |
| 05 May 10 |
126.52899 -1.31 |
126.53 | 124.16 | 126.53 | 1,767 |
| 04 May 10 |
127.83674 +1.47 |
127.84 | 126.37 | 127.10 | 20,556 |
| 30 Apr 10 |
126.36735 +0.97 |
127.10 | 126.37 | 126.37 | 304,889 |
| 29 Apr 10 |
125.39755 -1.70 |
126.37 | 124.90 | 126.37 | 296,731 |
| 28 Apr 10 |
127.10205 +1.26 |
127.10 | 125.60 | 127.10 | 20,417 |
| 26 Apr 10 |
125.83836 -0.38 |
127.84 | 123.87 | 124.90 | 87,382 |
| 23 Apr 10 |
126.22041 +2.35 |
126.22 | 123.43 | 124.90 | 24,546 |
| 22 Apr 10 |
123.86940 +7.79 |
124.90 | 114.61 | 115.35 | 97,699 |
| 19 Apr 10 |
116.08163 +2.28 |
116.08 | 114.61 | 114.61 | 1 |
| 15 Apr 10 |
113.80408 -0.51 |
114.61 | 113.80 | 114.61 | 156,651 |
| 14 Apr 10 |
114.31837 -1.76 |
115.64 | 114.32 | 114.61 | 1,137 |
| 13 Apr 10 |
116.08163 +2.29 |
116.08 | 113.14 | 114.61 | 34,150 |
| 12 Apr 10 |
113.78940 -5.23 |
116.82 | 113.14 | 116.82 | 19,565 |
| 08 Apr 10 |
119.02041 +1.47 |
119.02 | 117.70 | 119.02 | 34,669 |
| 07 Apr 10 |
117.55103 -0.16 |
119.02 | 117.55 | 119.02 | 3,561 |
| 06 Apr 10 |
117.71266 -1.31 |
119.99 | 117.70 | 119.02 | 7,879 |
| 01 Apr 10 |
119.02041 +2.94 |
121.96 | 117.55 | 119.76 | 12,775 |
| 31 Mar 10 |
116.08163 -9.14 |
121.96 | 116.08 | 121.96 | 28,625 |
| 30 Mar 10 |
125.22123 +0.00 |
125.63 | 124.99 | 125.63 | 14,519 |
| 29 Mar 10 |
125.22123 +0.00 |
125.63 | 124.16 | 125.63 | 4,764 |
| 26 Mar 10 |
125.22123 +0.00 |
125.63 | 125.22 | 125.63 | 2,054 |
| 24 Mar 10 |
125.22123 -0.41 |
125.63 | 125.22 | 125.63 | 2,722 |
| 23 Mar 10 |
125.63266 +0.37 |
125.63 | 125.63 | 125.63 | 2,713 |
| 22 Mar 10 |
125.26530 +0.00 |
126.21 | 125.27 | 125.63 | 8,331 |
| 19 Mar 10 |
125.26530 +0.37 |
125.63 | 125.27 | 125.63 | 2,398 |
| 18 Mar 10 |
124.89796 -0.32 |
126.21 | 124.90 | 125.63 | 18,375 |
| 17 Mar 10 |
125.22123 -1.47 |
126.37 | 125.15 | 126.37 | 88,542 |
| 16 Mar 10 |
126.69062 +0.00 |
127.10 | 126.37 | 127.10 | 9,115 |
| 15 Mar 10 |
126.69062 +0.00 |
127.50 | 126.37 | 127.10 | 29,634 |
| 12 Mar 10 |
126.69062 -0.41 |
127.10 | 126.69 | 127.10 | 6,714 |
| 11 Mar 10 |
127.10205 +0.37 |
127.10 | 126.73 | 127.10 | 389,078 |
| 10 Mar 10 |
126.73470 -0.37 |
127.10 | 126.73 | 127.10 | 37,394 |
| 09 Mar 10 |
127.10205 +0.41 |
127.10 | 127.10 | 127.10 | 9,263 |
| 08 Mar 10 |
126.69062 -1.15 |
127.10 | 126.69 | 127.10 | 1,435 |
| 05 Mar 10 |
127.83674 +0.18 |
127.84 | 126.69 | 127.10 | 10,640 |
| 04 Mar 10 |
127.66041 -0.09 |
127.66 | 126.37 | 127.10 | 9,716 |
| 03 Mar 10 |
127.74857 +1.06 |
127.75 | 126.37 | 127.10 | 11,242 |
| 02 Mar 10 |
126.69062 +0.00 |
127.10 | 126.69 | 127.10 | 2,427 |
| 01 Mar 10 |
126.69062 -1.04 |
127.10 | 126.69 | 127.10 | 3,455 |
| 26 Feb 10 |
127.73389 +0.00 |
127.73 | 127.10 | 127.10 | 1,550 |
| 25 Feb 10 |
127.73389 +0.41 |
127.84 | 125.22 | 126.37 | 486,667 |
| 24 Feb 10 |
127.32246 +1.10 |
127.32 | 125.10 | 126.37 | 34,391 |
| 23 Feb 10 |
126.22041 -2.50 |
127.84 | 123.74 | 127.84 | 80,539 |
| 22 Feb 10 |
128.71837 -0.44 |
128.72 | 124.90 | 128.57 | 4,933 |
| 19 Feb 10 |
129.15919 +1.32 |
129.23 | 126.46 | 128.57 | 19,547 |
| 18 Feb 10 |
127.83674 +1.60 |
129.95 | 126.37 | 126.37 | 92,242 |
| 17 Feb 10 |
126.23512 +4.28 |
126.29 | 124.90 | 124.90 | 48,097 |
| 16 Feb 10 |
121.95919 -4.70 |
123.43 | 121.96 | 123.43 | 29,484 |
| 12 Feb 10 |
126.66122 +1.76 |
126.66 | 125.63 | 125.63 | 2,382 |
| 11 Feb 10 |
124.89796 -2.01 |
125.63 | 124.90 | 125.63 | 1,213 |
| 09 Feb 10 |
126.91103 -0.93 |
128.13 | 123.72 | 128.13 | 9,829 |
| 08 Feb 10 |
127.83674 -0.09 |
128.57 | 127.84 | 128.57 | 2,722 |
| 05 Feb 10 |
127.92490 +0.00 |
130.04 | 127.92 | 130.04 | 310 |
| 04 Feb 10 |
127.92490 -1.44 |
131.66 | 127.92 | 130.78 | 23,667 |
| 03 Feb 10 |
129.36490 +0.06 |
130.78 | 129.36 | 130.78 | 681 |
| 02 Feb 10 |
129.30612 -0.24 |
130.78 | 129.31 | 130.78 | 13,611 |
| 01 Feb 10 |
129.54123 -2.70 |
130.78 | 129.54 | 130.78 | 10,074 |
| 29 Jan 10 |
132.24490 +0.59 |
132.24 | 129.78 | 130.78 | 10,892 |
| 28 Jan 10 |
131.65715 +1.88 |
131.66 | 129.78 | 130.78 | 2,334 |
| 27 Jan 10 |
129.77634 +0.03 |
130.78 | 129.78 | 130.78 | 2,990 |
| 26 Jan 10 |
129.74695 -2.20 |
130.78 | 129.31 | 130.78 | 6,907 |
| 25 Jan 10 |
131.95103 +0.00 |
131.95 | 129.89 | 130.78 | 16,565 |
| 21 Jan 10 |
131.95103 +1.76 |
131.98 | 130.78 | 130.78 | 3,681 |
| 20 Jan 10 |
130.18776 -0.71 |
132.24 | 130.19 | 131.51 | 22,848 |
| 19 Jan 10 |
130.89307 +0.00 |
131.51 | 130.89 | 131.51 | 5,778 |
| 18 Jan 10 |
130.89307 -2.73 |
133.27 | 130.89 | 131.51 | 6,395 |
| 15 Jan 10 |
133.62613 +0.35 |
133.63 | 131.51 | 131.51 | 1,821 |
| 14 Jan 10 |
133.27347 +0.01 |
133.27 | 131.51 | 131.51 | 1,535 |
| 13 Jan 10 |
133.25879 +2.50 |
133.26 | 130.76 | 131.51 | 12,133 |
| 12 Jan 10 |
130.76082 -2.73 |
131.51 | 129.31 | 131.51 | 22,752 |
| 11 Jan 10 |
133.49388 +0.00 |
135.18 | 130.92 | 131.51 | 21,966 |
| 07 Jan 10 |
133.49388 -3.16 |
135.11 | 130.78 | 132.98 | 9,760 |
| 06 Jan 10 |
136.65306 +5.51 |
136.65 | 132.98 | 132.98 | 681 |
| 05 Jan 10 |
131.14287 -4.04 |
136.29 | 131.14 | 132.98 | 239,282 |
| 04 Jan 10 |
135.18369 +6.24 |
135.18 | 128.94 | 130.04 | 177,588 |
| 31 Dec 09 |
128.93878 -3.09 |
130.04 | 128.94 | 130.04 | 92 |
| 30 Dec 09 |
132.02449 +3.09 |
132.02 | 128.94 | 130.04 | 1,426 |
| 29 Dec 09 |
128.93878 +0.00 |
132.17 | 128.94 | 130.04 | 8,125 |
Aptitude Software Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
233.00000 +2.00 |
235.60 | 227.00 | 234.76 | 91,477 |
| 19 Oct 26 |
231.00000 +1.00 |
239.00 | 227.00 | 228.00 | 3,994 |
| 16 Oct 26 |
230.00000 +5.00 |
236.00 | 225.00 | 225.00 | 34,149 |
| 15 Oct 26 |
225.00000 -5.00 |
232.00 | 221.00 | 224.96 | 27,855 |
| 14 Oct 26 |
230.00000 -10.00 |
236.25 | 221.49 | 235.00 | 98,099 |
| 13 Oct 26 |
240.00000 +0.00 |
251.00 | 240.00 | 241.00 | 9,600 |
| 12 Oct 26 |
240.00000 -6.00 |
257.00 | 240.00 | 246.00 | 18,753 |
| 09 Oct 26 |
246.00000 -4.00 |
255.50 | 246.00 | 255.50 | 18,950 |
| 08 Oct 26 |
250.00000 +0.00 |
254.73 | 246.14 | 250.00 | 21,678 |
| 07 Oct 26 |
250.00000 -6.00 |
268.00 | 250.00 | 268.00 | 9,599 |
| 06 Oct 26 |
256.00000 -13.00 |
269.00 | 256.00 | 260.00 | 48,869 |
| 05 Oct 26 |
269.00000 +10.00 |
269.00 | 260.00 | 269.00 | 58,932 |
| 02 Oct 26 |
259.00000 -2.00 |
269.00 | 251.00 | 251.00 | 11,085 |
| 01 Oct 26 |
261.00000 +5.00 |
268.00 | 253.00 | 265.00 | 33,122 |
| 30 Sep 26 |
256.00000 -9.00 |
267.00 | 255.00 | 263.00 | 140,305 |
| 29 Sep 26 |
265.00000 +23.00 |
282.68 | 241.18 | 244.11 | 315,294 |
| 28 Sep 26 |
242.00000 -2.00 |
243.84 | 240.00 | 242.36 | 12,849 |
| 25 Sep 26 |
244.00000 +0.00 |
247.00 | 239.00 | 242.00 | 28,688 |
| 24 Sep 26 |
244.00000 +2.00 |
245.00 | 235.80 | 240.00 | 28,296 |
| 23 Sep 26 |
242.00000 +3.00 |
245.11 | 239.06 | 240.00 | 11,157 |
| 22 Sep 26 |
239.00000 -8.00 |
247.00 | 238.00 | 244.00 | 90,253 |
| 21 Sep 26 |
247.00000 +0.00 |
259.00 | 244.00 | 245.00 | 158,861 |
| 18 Sep 26 |
247.00000 -3.00 |
253.50 | 243.00 | 249.00 | 35,691 |
| 17 Sep 26 |
250.00000 +0.00 |
259.00 | 242.00 | 259.00 | 116,135 |
| 16 Sep 26 |
250.00000 +36.00 |
252.87 | 206.00 | 213.00 | 532,821 |
| 15 Sep 26 |
214.00000 +0.00 |
220.00 | 214.00 | 220.00 | 6,406 |
| 14 Sep 26 |
214.00000 -5.00 |
223.00 | 214.00 | 219.00 | 15,536 |
| 11 Sep 26 |
219.00000 +3.50 |
224.00 | 214.26 | 224.00 | 31,718 |
| 10 Sep 26 |
215.50000 -2.50 |
218.00 | 214.48 | 217.00 | 14,795 |
| 09 Sep 26 |
218.00000 +0.00 |
222.00 | 213.00 | 213.00 | 4,005 |
| 08 Sep 26 |
218.00000 +0.00 |
221.00 | 214.26 | 218.00 | 40,156 |
| 07 Sep 26 |
218.00000 -2.00 |
218.95 | 218.00 | 218.00 | 11,938 |
| 04 Sep 26 |
220.00000 +2.00 |
221.00 | 215.97 | 220.00 | 9,502 |
| 03 Sep 26 |
218.00000 -2.00 |
220.00 | 218.00 | 220.00 | 8,570 |
| 02 Sep 26 |
220.00000 +5.00 |
222.18 | 213.60 | 219.00 | 124,253 |
| 01 Sep 26 |
215.00000 +0.00 |
220.00 | 215.00 | 218.00 | 96,364 |
| 28 Aug 26 |
215.00000 +0.00 |
218.00 | 213.00 | 218.00 | 34,887 |
| 27 Aug 26 |
215.00000 -1.00 |
218.00 | 214.50 | 216.00 | 7,723 |
| 26 Aug 26 |
216.00000 +2.00 |
218.40 | 213.00 | 213.00 | 17,636 |
| 25 Aug 26 |
214.00000 -4.00 |
217.00 | 213.00 | 213.00 | 1,441 |
| 24 Aug 26 |
218.00000 +3.00 |
220.00 | 212.20 | 214.00 | 6,976 |
| 21 Aug 26 |
215.00000 -1.00 |
218.69 | 215.00 | 215.00 | 99,307 |
| 20 Aug 26 |
216.00000 +2.00 |
217.00 | 211.00 | 214.00 | 4,690 |
| 19 Aug 26 |
214.00000 -4.00 |
218.00 | 213.91 | 216.00 | 19,547 |
| 18 Aug 26 |
218.00000 +0.00 |
225.00 | 215.00 | 215.00 | 6,521 |
| 17 Aug 26 |
218.00000 -1.00 |
228.00 | 215.00 | 222.00 | 45,399 |
| 14 Aug 26 |
219.00000 +7.00 |
220.00 | 206.72 | 212.00 | 18,839 |
| 13 Aug 26 |
212.00000 +5.00 |
212.00 | 202.00 | 203.00 | 65,800 |
| 12 Aug 26 |
207.00000 +4.00 |
211.00 | 200.00 | 203.00 | 44,872 |
| 11 Aug 26 |
203.00000 +5.00 |
203.00 | 198.50 | 198.50 | 98,789 |
| 10 Aug 26 |
198.00000 +0.00 |
198.00 | 198.00 | 198.00 | 165,535 |
| 07 Aug 26 |
198.00000 +0.00 |
198.00 | 195.00 | 195.00 | 75,101 |
| 06 Aug 26 |
198.00000 +3.00 |
204.00 | 195.00 | 195.00 | 35,755 |
| 05 Aug 26 |
195.00000 -1.00 |
205.00 | 195.00 | 195.00 | 282,020 |
| 04 Aug 26 |
196.00000 -2.50 |
207.00 | 195.00 | 195.00 | 15,026 |
| 03 Aug 26 |
198.50000 +2.50 |
205.00 | 195.00 | 205.00 | 1,722 |
| 31 Jul 26 |
196.00000 +0.00 |
203.50 | 196.00 | 196.00 | 158,063 |
| 30 Jul 26 |
196.00000 -3.00 |
202.27 | 196.00 | 196.00 | 4,587 |
| 29 Jul 26 |
199.00000 +3.00 |
200.56 | 196.00 | 196.00 | 3,162 |
| 28 Jul 26 |
196.00000 +0.00 |
204.00 | 196.00 | 196.00 | 809 |
| 27 Jul 26 |
196.00000 -5.00 |
210.00 | 196.00 | 197.00 | 9,782 |
| 24 Jul 26 |
201.00000 +3.00 |
206.00 | 197.00 | 197.00 | 1,448 |
| 23 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 197.00 | 3,905 |
| 22 Jul 26 |
198.00000 +0.00 |
198.00 | 197.00 | 197.00 | 303 |
| 21 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 197.50 | 13,264 |
| 20 Jul 26 |
198.00000 +0.00 |
207.00 | 197.00 | 207.00 | 68,069 |
| 17 Jul 26 |
198.00000 +0.00 |
198.00 | 197.00 | 197.00 | 3,249 |
| 16 Jul 26 |
198.00000 +0.00 |
206.00 | 197.00 | 198.00 | 54 |
| 15 Jul 26 |
198.00000 +0.50 |
198.50 | 197.00 | 197.00 | 40,603 |
| 14 Jul 26 |
197.50000 -0.50 |
203.00 | 196.00 | 203.00 | 229,196 |
| 13 Jul 26 |
198.00000 -5.00 |
205.00 | 197.07 | 198.00 | 14,740 |
| 10 Jul 26 |
203.00000 +0.00 |
206.43 | 203.00 | 203.00 | 3,860 |
| 09 Jul 26 |
203.00000 +0.00 |
203.00 | 199.00 | 203.00 | 5,103 |
| 08 Jul 26 |
203.00000 -4.00 |
212.00 | 198.99 | 211.00 | 32,235 |
| 07 Jul 26 |
207.00000 -5.00 |
212.00 | 206.05 | 212.00 | 3,272 |
| 06 Jul 26 |
212.00000 +14.00 |
212.00 | 200.00 | 204.00 | 13,856 |
| 03 Jul 26 |
198.00000 -15.00 |
221.00 | 196.50 | 221.00 | 62,887 |
| 02 Jul 26 |
213.00000 +1.00 |
218.56 | 212.66 | 213.00 | 7,111 |
| 01 Jul 26 |
212.00000 -6.00 |
220.00 | 212.00 | 218.00 | 13,916 |
| 30 Jun 26 |
218.00000 -2.00 |
220.28 | 212.00 | 212.00 | 11,205 |
| 29 Jun 26 |
220.00000 +3.00 |
220.00 | 211.58 | 216.00 | 45,268 |
| 26 Jun 26 |
217.00000 +10.00 |
217.00 | 210.00 | 212.00 | 88,927 |
| 25 Jun 26 |
207.00000 +1.00 |
214.20 | 206.00 | 206.00 | 689,114 |
| 24 Jun 26 |
206.00000 -1.00 |
207.00 | 204.00 | 207.00 | 22,503 |
| 23 Jun 26 |
207.00000 +0.00 |
207.94 | 205.00 | 207.00 | 8,340 |
| 22 Jun 26 |
207.00000 +0.00 |
213.09 | 204.00 | 211.00 | 25,023 |
| 19 Jun 26 |
207.00000 -10.00 |
219.00 | 207.00 | 217.00 | 235,008 |
| 18 Jun 26 |
217.00000 +0.00 |
220.74 | 212.00 | 220.00 | 22,857 |
| 17 Jun 26 |
217.00000 -7.00 |
229.00 | 215.00 | 217.00 | 175,913 |
| 16 Jun 26 |
224.00000 -6.00 |
229.00 | 219.00 | 219.00 | 364,675 |
| 15 Jun 26 |
230.00000 +0.00 |
230.00 | 219.00 | 219.00 | 248,579 |
| 12 Jun 26 |
230.00000 +8.00 |
230.00 | 215.00 | 217.00 | 44,736 |
| 11 Jun 26 |
222.00000 -8.00 |
225.99 | 215.00 | 219.00 | 12,550 |
| 10 Jun 26 |
230.00000 +9.00 |
230.70 | 217.00 | 229.00 | 8,636 |
| 09 Jun 26 |
221.00000 +4.00 |
225.90 | 218.00 | 225.00 | 36,217 |
| 08 Jun 26 |
217.00000 -4.00 |
232.00 | 217.00 | 232.00 | 4,847 |
| 05 Jun 26 |
221.00000 -1.00 |
226.32 | 221.00 | 221.00 | 9,423 |
| 04 Jun 26 |
222.00000 -5.00 |
232.37 | 222.00 | 232.00 | 3,529 |
| 03 Jun 26 |
227.00000 +5.00 |
227.00 | 222.00 | 222.00 | 7,161 |
| 02 Jun 26 |
222.00000 -5.00 |
231.75 | 222.00 | 227.00 | 7,016 |
| 01 Jun 26 |
227.00000 -2.00 |
233.00 | 222.00 | 233.00 | 8,173 |
| 29 May 26 |
229.00000 +11.00 |
232.00 | 222.00 | 228.00 | 25,579 |
| 28 May 26 |
218.00000 +0.00 |
223.85 | 217.00 | 218.00 | 11,249 |
| 27 May 26 |
218.00000 +0.00 |
227.01 | 216.00 | 220.00 | 33,806 |
| 26 May 26 |
218.00000 -7.00 |
227.60 | 218.00 | 225.00 | 7,553 |
| 22 May 26 |
225.00000 +0.00 |
230.00 | 215.00 | 222.00 | 9,573 |
| 21 May 26 |
225.00000 -1.00 |
230.00 | 224.00 | 226.00 | 18,690 |
| 20 May 26 |
226.00000 -4.00 |
237.47 | 226.00 | 230.00 | 4,457 |
| 19 May 26 |
230.00000 -7.00 |
236.00 | 224.00 | 230.00 | 31,464 |
| 18 May 26 |
237.00000 +11.00 |
237.00 | 225.00 | 225.00 | 65,500 |
| 15 May 26 |
226.00000 +0.00 |
229.70 | 223.00 | 226.00 | 26,848 |
| 14 May 26 |
226.00000 +0.00 |
237.00 | 226.00 | 237.00 | 6,858 |
| 13 May 26 |
226.00000 -9.00 |
229.70 | 225.26 | 228.00 | 14,452 |
| 12 May 26 |
235.00000 +7.00 |
235.00 | 225.00 | 228.00 | 18,779 |
| 11 May 26 |
228.00000 -9.00 |
231.32 | 228.00 | 228.00 | 331 |
| 08 May 26 |
237.00000 +6.50 |
237.00 | 228.00 | 228.00 | 438 |
| 07 May 26 |
230.50000 +0.00 |
237.00 | 228.00 | 237.00 | 2,682 |
| 06 May 26 |
230.50000 -10.50 |
238.70 | 223.15 | 229.00 | 41,955 |
| 05 May 26 |
241.00000 +9.00 |
241.00 | 231.00 | 240.00 | 26,138 |
| 01 May 26 |
232.00000 +6.00 |
236.00 | 232.00 | 236.00 | 1,665 |
| 30 Apr 26 |
226.00000 -1.00 |
237.00 | 226.00 | 237.00 | 1,390 |
| 29 Apr 26 |
227.00000 -15.00 |
233.50 | 227.00 | 231.00 | 28,082 |
| 28 Apr 26 |
242.00000 +4.00 |
246.00 | 231.00 | 231.00 | 2,133 |
| 27 Apr 26 |
238.00000 -0.50 |
238.00 | 230.00 | 236.00 | 26,380 |
| 24 Apr 26 |
238.50000 +3.50 |
242.00 | 232.22 | 240.00 | 19,024 |
| 23 Apr 26 |
235.00000 +2.00 |
240.00 | 230.00 | 233.00 | 41,091 |
| 22 Apr 26 |
233.00000 +10.00 |
233.00 | 213.00 | 213.00 | 88,610 |
| 21 Apr 26 |
223.00000 +1.00 |
223.00 | 219.92 | 221.00 | 21,669 |
| 20 Apr 26 |
222.00000 -2.00 |
230.03 | 215.00 | 223.00 | 64,538 |
| 17 Apr 26 |
224.00000 -6.00 |
231.16 | 224.00 | 231.00 | 9,357 |
| 16 Apr 26 |
230.00000 -1.00 |
231.00 | 230.00 | 231.00 | 1,809 |
| 15 Apr 26 |
231.00000 -1.00 |
232.00 | 223.00 | 223.00 | 4,726 |
| 14 Apr 26 |
232.00000 -3.00 |
236.00 | 225.00 | 231.00 | 36,927 |
| 13 Apr 26 |
235.00000 +0.00 |
242.90 | 234.00 | 235.00 | 9,969 |
| 10 Apr 26 |
235.00000 +0.00 |
239.00 | 231.00 | 235.00 | 25,055 |
| 09 Apr 26 |
235.00000 +6.00 |
242.00 | 232.00 | 235.00 | 47,355 |
| 08 Apr 26 |
229.00000 +10.00 |
235.00 | 211.00 | 211.00 | 152,065 |
| 07 Apr 26 |
219.00000 +7.00 |
219.00 | 210.00 | 210.00 | 26,751 |
| 02 Apr 26 |
212.00000 -1.00 |
216.00 | 210.36 | 216.00 | 41,050 |
| 01 Apr 26 |
213.00000 +0.00 |
217.69 | 213.00 | 217.69 | 18,825 |
| 31 Mar 26 |
213.00000 -7.00 |
220.00 | 212.34 | 220.00 | 37,119 |
| 30 Mar 26 |
220.00000 -1.00 |
220.00 | 212.99 | 220.00 | 23,753 |
| 27 Mar 26 |
221.00000 +5.00 |
225.00 | 216.00 | 217.00 | 22,190 |
| 26 Mar 26 |
216.00000 +3.00 |
216.00 | 216.00 | 216.00 | 135 |
| 25 Mar 26 |
213.00000 -7.00 |
218.00 | 210.00 | 218.00 | 12,642 |
| 24 Mar 26 |
220.00000 +6.00 |
220.00 | 215.69 | 220.00 | 24,056 |
| 23 Mar 26 |
214.00000 -8.00 |
220.00 | 214.00 | 220.00 | 4,338 |
| 20 Mar 26 |
222.00000 -3.00 |
229.00 | 220.00 | 220.00 | 28,992 |
| 19 Mar 26 |
225.00000 -5.00 |
225.00 | 220.00 | 225.00 | 2,641 |
| 18 Mar 26 |
230.00000 +0.00 |
230.00 | 223.20 | 230.00 | 5,099 |
| 17 Mar 26 |
230.00000 +3.00 |
230.00 | 223.20 | 230.00 | 2,700 |
| 16 Mar 26 |
227.00000 -5.00 |
232.00 | 224.08 | 226.00 | 25,809 |
| 13 Mar 26 |
232.00000 +3.00 |
232.00 | 227.08 | 232.00 | 38,101 |
| 12 Mar 26 |
229.00000 -6.00 |
235.00 | 229.00 | 232.00 | 20,848 |
| 11 Mar 26 |
235.00000 +9.00 |
235.00 | 226.00 | 233.00 | 50,924 |
| 10 Mar 26 |
226.00000 -5.00 |
242.00 | 226.00 | 240.00 | 60,489 |
| 09 Mar 26 |
231.00000 -11.00 |
243.05 | 231.00 | 232.00 | 53,079 |
| 06 Mar 26 |
242.00000 +2.00 |
243.00 | 232.44 | 243.00 | 22,850 |
| 05 Mar 26 |
240.00000 +6.50 |
245.00 | 240.00 | 245.00 | 21,667 |
| 04 Mar 26 |
233.50000 -1.50 |
235.10 | 230.80 | 235.00 | 31,359 |
| 03 Mar 26 |
235.00000 -5.00 |
235.00 | 231.64 | 235.00 | 240,926 |
| 02 Mar 26 |
240.00000 +9.00 |
240.00 | 235.00 | 239.00 | 224,838 |
| 27 Feb 26 |
231.00000 -12.00 |
248.00 | 231.00 | 231.00 | 52,192 |
| 26 Feb 26 |
243.00000 +6.00 |
247.00 | 232.00 | 237.00 | 61,686 |
| 25 Feb 26 |
237.00000 -3.00 |
238.00 | 237.00 | 238.00 | 2,240 |
| 24 Feb 26 |
240.00000 +9.00 |
241.40 | 232.00 | 232.00 | 105,063 |
| 23 Feb 26 |
231.00000 -9.00 |
246.59 | 231.00 | 231.00 | 102,237 |
| 20 Feb 26 |
240.00000 -2.00 |
245.57 | 232.00 | 232.00 | 101,814 |
| 19 Feb 26 |
242.00000 +1.00 |
242.00 | 237.05 | 242.00 | 99,029 |
| 18 Feb 26 |
241.00000 +6.00 |
245.00 | 237.00 | 243.00 | 95,637 |
| 17 Feb 26 |
235.00000 -4.00 |
248.00 | 235.00 | 239.00 | 96,797 |
| 16 Feb 26 |
239.00000 +1.00 |
242.00 | 234.00 | 234.00 | 102,077 |
| 13 Feb 26 |
238.00000 -0.50 |
242.00 | 233.74 | 242.00 | 93,376 |
| 12 Feb 26 |
238.50000 -3.50 |
239.96 | 231.00 | 231.00 | 83,010 |
| 11 Feb 26 |
242.00000 -1.00 |
242.00 | 236.00 | 236.00 | 370,988 |
| 10 Feb 26 |
243.00000 +4.00 |
245.00 | 240.50 | 241.00 | 318,485 |
| 09 Feb 26 |
239.00000 -9.00 |
245.00 | 239.00 | 241.00 | 216,240 |
| 06 Feb 26 |
248.00000 +3.00 |
251.44 | 242.90 | 247.00 | 82,431 |
| 05 Feb 26 |
245.00000 -6.00 |
255.30 | 240.90 | 245.00 | 52,538 |
| 04 Feb 26 |
251.00000 +5.00 |
257.00 | 239.65 | 241.00 | 164,163 |
| 03 Feb 26 |
246.00000 -22.00 |
268.80 | 246.00 | 260.00 | 51,848 |
| 02 Feb 26 |
268.00000 -2.00 |
277.92 | 261.36 | 270.00 | 10,909 |
| 30 Jan 26 |
270.00000 -20.00 |
289.00 | 265.00 | 280.00 | 47,484 |
| 29 Jan 26 |
290.00000 +10.00 |
290.00 | 280.84 | 287.00 | 29,200 |
| 28 Jan 26 |
280.00000 +0.00 |
289.00 | 280.00 | 289.00 | 105,366 |
| 27 Jan 26 |
280.00000 -10.00 |
290.00 | 280.00 | 290.00 | 31,227 |
| 26 Jan 26 |
290.00000 +3.00 |
290.00 | 280.61 | 287.00 | 32,095 |
| 23 Jan 26 |
287.00000 +2.00 |
292.40 | 282.08 | 285.00 | 21,384 |
| 22 Jan 26 |
285.00000 +1.50 |
293.00 | 282.00 | 282.00 | 31,903 |
| 21 Jan 26 |
283.50000 -4.00 |
292.40 | 281.00 | 286.00 | 36,199 |
| 20 Jan 26 |
287.50000 -7.00 |
290.00 | 286.05 | 288.00 | 35,469 |
| 19 Jan 26 |
294.50000 -1.50 |
306.00 | 289.55 | 306.00 | 24,125 |
| 16 Jan 26 |
296.00000 +1.50 |
296.00 | 289.83 | 296.00 | 24,651 |
| 15 Jan 26 |
294.50000 +0.50 |
296.00 | 292.00 | 292.00 | 19,300 |
| 14 Jan 26 |
294.00000 -2.00 |
296.00 | 292.00 | 294.00 | 42,129 |
| 13 Jan 26 |
296.00000 +1.00 |
299.00 | 288.00 | 288.00 | 18,433 |
| 12 Jan 26 |
295.00000 +0.00 |
299.00 | 290.00 | 290.00 | 147,118 |
| 09 Jan 26 |
295.00000 -3.50 |
300.00 | 293.00 | 300.00 | 66,416 |
| 08 Jan 26 |
298.50000 +3.50 |
300.72 | 298.00 | 300.00 | 6,595 |
| 07 Jan 26 |
295.00000 -5.00 |
300.00 | 285.00 | 285.00 | 29,405 |
| 06 Jan 26 |
300.00000 +6.00 |
300.00 | 290.00 | 290.00 | 4,356 |
| 05 Jan 26 |
294.00000 +0.00 |
294.00 | 294.00 | 294.00 | 1 |
| 02 Jan 26 |
294.00000 +0.00 |
294.00 | 282.44 | 287.00 | 3,451 |
| 31 Dec 25 |
294.00000 +1.00 |
294.00 | 282.44 | 293.00 | 5,120 |
| 30 Dec 25 |
293.00000 +4.00 |
293.00 | 293.00 | 293.00 | 1,225 |
| 29 Dec 25 |
289.00000 -1.00 |
289.00 | 281.96 | 289.00 | 32,115 |
| 24 Dec 25 |
290.00000 +9.00 |
292.00 | 281.00 | 281.00 | 23,697 |
| 23 Dec 25 |
281.00000 -7.00 |
288.00 | 281.00 | 281.00 | 65,940 |
| 22 Dec 25 |
288.00000 -2.00 |
288.00 | 286.63 | 288.00 | 16,276 |
| 19 Dec 25 |
290.00000 -4.00 |
290.00 | 285.01 | 290.00 | 18,242 |
| 18 Dec 25 |
294.00000 +3.00 |
294.00 | 286.97 | 294.00 | 11,044 |
| 17 Dec 25 |
291.00000 +10.00 |
291.00 | 282.08 | 290.00 | 11,315 |
| 16 Dec 25 |
281.00000 -9.00 |
290.00 | 281.00 | 290.00 | 18,507 |
| 15 Dec 25 |
290.00000 -4.00 |
290.00 | 290.00 | 290.00 | 16,663 |
| 12 Dec 25 |
294.00000 +4.00 |
294.00 | 281.96 | 290.00 | 16,231 |
| 11 Dec 25 |
290.00000 -4.00 |
293.40 | 288.16 | 290.00 | 17,784 |
| 10 Dec 25 |
294.00000 +4.00 |
294.00 | 293.00 | 293.00 | 111 |
| 09 Dec 25 |
290.00000 -1.00 |
293.00 | 280.25 | 293.00 | 24,103 |
| 08 Dec 25 |
291.00000 -3.00 |
292.00 | 280.00 | 280.00 | 8,775 |
| 05 Dec 25 |
294.00000 +4.00 |
294.00 | 287.50 | 293.00 | 643 |
| 04 Dec 25 |
290.00000 +2.00 |
294.00 | 280.20 | 293.00 | 15,403 |
| 03 Dec 25 |
288.00000 -1.00 |
288.00 | 284.50 | 288.00 | 16,165 |
| 02 Dec 25 |
289.00000 +2.50 |
293.00 | 277.40 | 285.00 | 36,455 |
| 01 Dec 25 |
286.50000 -3.50 |
290.00 | 279.68 | 290.00 | 24,037 |
| 28 Nov 25 |
290.00000 +3.00 |
292.65 | 278.00 | 278.00 | 2,484 |
| 27 Nov 25 |
287.00000 +4.00 |
289.00 | 287.00 | 289.00 | 1,000 |
| 26 Nov 25 |
283.00000 -7.00 |
284.72 | 280.00 | 284.00 | 28,620 |
| 25 Nov 25 |
290.00000 +3.00 |
295.00 | 280.00 | 295.00 | 39,742 |
| 24 Nov 25 |
287.00000 +2.00 |
295.00 | 286.00 | 286.00 | 2,728 |
| 21 Nov 25 |
285.00000 +3.00 |
290.00 | 282.00 | 290.00 | 18,954 |
| 20 Nov 25 |
282.00000 +2.00 |
290.00 | 282.00 | 285.00 | 7,281 |
| 19 Nov 25 |
280.00000 +4.00 |
283.00 | 276.00 | 276.00 | 6,907 |
| 18 Nov 25 |
276.00000 +2.00 |
286.00 | 268.12 | 286.00 | 16,581 |
| 17 Nov 25 |
274.00000 -7.00 |
292.00 | 270.00 | 281.00 | 17,242 |
| 14 Nov 25 |
281.00000 -7.00 |
289.00 | 281.00 | 286.00 | 43,635 |
| 13 Nov 25 |
288.00000 -3.00 |
290.00 | 285.67 | 288.00 | 47,441 |
| 12 Nov 25 |
291.00000 +0.00 |
295.50 | 289.00 | 292.00 | 41,505 |
| 11 Nov 25 |
291.00000 -7.00 |
300.00 | 290.21 | 299.00 | 52,214 |
| 10 Nov 25 |
298.00000 +13.00 |
299.00 | 290.00 | 297.00 | 3,590 |
| 07 Nov 25 |
285.00000 -8.00 |
298.00 | 285.00 | 298.00 | 31,871 |
| 06 Nov 25 |
293.00000 +4.00 |
298.00 | 290.00 | 298.00 | 16,981 |
| 05 Nov 25 |
289.00000 +7.00 |
291.00 | 285.00 | 285.00 | 21,985 |
| 04 Nov 25 |
282.00000 -10.00 |
301.00 | 282.00 | 290.00 | 46,034 |
| 03 Nov 25 |
292.00000 -6.00 |
305.00 | 292.00 | 298.00 | 52,739 |
| 31 Oct 25 |
298.00000 +1.00 |
306.00 | 297.60 | 306.00 | 672 |
| 30 Oct 25 |
297.00000 +9.00 |
302.00 | 288.00 | 288.00 | 13,421 |
| 29 Oct 25 |
288.00000 -12.00 |
304.20 | 288.00 | 291.00 | 24,115 |
| 28 Oct 25 |
300.00000 +5.00 |
304.00 | 295.00 | 295.00 | 40,568 |
| 27 Oct 25 |
295.00000 -5.00 |
300.00 | 295.00 | 300.00 | 76,085 |
| 24 Oct 25 |
300.00000 -4.00 |
307.00 | 300.00 | 304.00 | 51,782 |
| 23 Oct 25 |
304.00000 +8.00 |
306.00 | 296.00 | 296.00 | 12,804 |
| 22 Oct 25 |
296.00000 +5.00 |
304.00 | 290.00 | 290.00 | 20,278 |
| 21 Oct 25 |
291.00000 -5.00 |
300.00 | 290.00 | 290.00 | 29,086 |
| 20 Oct 25 |
296.00000 -4.00 |
303.18 | 296.00 | 300.00 | 188,107 |
| 17 Oct 25 |
300.00000 -2.00 |
302.00 | 292.00 | 300.00 | 22,573 |
| 16 Oct 25 |
302.00000 +1.00 |
304.00 | 298.00 | 298.00 | 5,739 |
| 15 Oct 25 |
301.00000 +1.00 |
302.62 | 298.00 | 298.00 | 43,865 |
| 14 Oct 25 |
300.00000 -1.00 |
303.20 | 299.00 | 299.00 | 5,273 |
| 13 Oct 25 |
301.00000 +6.00 |
301.00 | 295.00 | 295.00 | 3,141 |
| 10 Oct 25 |
295.00000 -4.00 |
300.00 | 294.92 | 295.00 | 8,652 |
| 09 Oct 25 |
299.00000 +0.00 |
302.00 | 298.00 | 298.00 | 9,426 |
| 08 Oct 25 |
299.00000 +1.00 |
302.00 | 299.00 | 299.00 | 2,628 |
| 07 Oct 25 |
298.00000 +0.00 |
303.00 | 298.00 | 303.00 | 2,539 |
| 06 Oct 25 |
298.00000 -2.00 |
304.65 | 295.00 | 295.00 | 119,394 |
| 03 Oct 25 |
300.00000 -4.00 |
305.00 | 296.00 | 305.00 | 14,135 |
| 02 Oct 25 |
304.00000 -1.00 |
305.00 | 304.00 | 305.00 | 6,111 |
| 01 Oct 25 |
305.00000 +5.00 |
305.95 | 291.00 | 304.00 | 11,376 |
| 30 Sep 25 |
300.00000 +2.00 |
302.05 | 297.35 | 300.00 | 874 |
| 29 Sep 25 |
298.00000 +1.00 |
306.00 | 297.96 | 306.00 | 2,351 |
| 26 Sep 25 |
297.00000 +4.00 |
301.45 | 293.00 | 293.00 | 5,853 |
| 25 Sep 25 |
293.00000 -9.00 |
305.40 | 293.00 | 300.00 | 347,305 |
| 24 Sep 25 |
302.00000 -3.00 |
302.00 | 296.00 | 302.00 | 210,827 |
| 23 Sep 25 |
305.00000 +1.00 |
306.00 | 298.00 | 306.00 | 13,915 |
| 22 Sep 25 |
304.00000 +2.00 |
304.00 | 300.62 | 304.00 | 999 |
| 19 Sep 25 |
302.00000 +2.00 |
303.39 | 292.60 | 302.00 | 14,901 |
| 18 Sep 25 |
300.00000 +2.00 |
300.00 | 297.00 | 297.00 | 29,573 |
| 17 Sep 25 |
298.00000 +2.00 |
300.00 | 296.00 | 300.00 | 16,720 |
| 16 Sep 25 |
296.00000 +0.00 |
300.00 | 296.00 | 300.00 | 5,990 |
| 15 Sep 25 |
296.00000 +0.00 |
301.81 | 293.68 | 295.00 | 29,999 |
| 12 Sep 25 |
296.00000 -1.00 |
302.20 | 296.00 | 301.00 | 11,833 |
| 11 Sep 25 |
297.00000 +0.00 |
302.95 | 297.00 | 297.00 | 12,134 |
| 10 Sep 25 |
297.00000 -1.00 |
299.00 | 292.00 | 298.00 | 6,384 |
| 09 Sep 25 |
298.00000 +0.00 |
298.85 | 296.00 | 298.00 | 21,300 |
| 08 Sep 25 |
298.00000 -2.00 |
302.50 | 298.00 | 302.00 | 280,529 |
| 05 Sep 25 |
300.00000 +5.00 |
305.00 | 294.00 | 300.00 | 109,871 |
| 04 Sep 25 |
295.00000 +1.00 |
298.00 | 290.00 | 298.00 | 43,541 |
| 03 Sep 25 |
294.00000 -5.00 |
299.16 | 293.00 | 295.00 | 63,402 |
| 02 Sep 25 |
299.00000 +4.00 |
299.00 | 294.00 | 294.00 | 86,791 |
| 01 Sep 25 |
295.00000 +5.00 |
295.68 | 285.00 | 285.00 | 12,694 |
| 29 Aug 25 |
290.00000 +5.00 |
290.00 | 284.00 | 290.00 | 18,636 |
| 28 Aug 25 |
285.00000 +4.00 |
288.00 | 272.35 | 284.00 | 21,014 |
| 27 Aug 25 |
281.00000 +5.00 |
281.00 | 274.00 | 277.00 | 8,679 |
| 26 Aug 25 |
276.00000 -7.00 |
281.00 | 276.00 | 280.00 | 18,775 |
| 22 Aug 25 |
283.00000 +3.00 |
283.00 | 268.66 | 271.00 | 38,687 |
| 21 Aug 25 |
280.00000 +0.00 |
281.00 | 271.00 | 280.00 | 2,394 |
| 20 Aug 25 |
280.00000 +15.00 |
280.00 | 268.30 | 270.00 | 394 |
| 19 Aug 25 |
265.00000 -3.00 |
275.00 | 265.00 | 275.00 | 64,199 |
| 18 Aug 25 |
268.00000 +1.00 |
277.00 | 268.00 | 273.00 | 28,573 |
| 15 Aug 25 |
267.00000 +0.00 |
274.00 | 267.00 | 274.00 | 2,330 |
| 14 Aug 25 |
267.00000 +0.00 |
280.00 | 267.00 | 280.00 | 6,056 |
| 13 Aug 25 |
267.00000 -13.00 |
286.00 | 267.00 | 280.00 | 58,863 |
| 12 Aug 25 |
280.00000 +0.00 |
283.00 | 280.00 | 280.00 | 15,035 |
| 11 Aug 25 |
280.00000 +0.00 |
287.00 | 279.00 | 280.00 | 175,075 |
| 08 Aug 25 |
280.00000 +0.00 |
285.00 | 280.00 | 282.00 | 41,172 |
| 07 Aug 25 |
280.00000 -3.00 |
283.00 | 280.00 | 283.00 | 31,857 |
| 06 Aug 25 |
283.00000 -4.00 |
300.00 | 281.32 | 300.00 | 47,080 |
| 05 Aug 25 |
287.00000 -9.00 |
295.22 | 286.00 | 295.00 | 35,292 |
| 04 Aug 25 |
296.00000 -3.00 |
304.55 | 296.00 | 296.00 | 20,188 |
| 01 Aug 25 |
299.00000 -2.00 |
305.00 | 295.00 | 300.00 | 54,383 |
| 31 Jul 25 |
301.00000 +0.00 |
302.98 | 301.00 | 301.00 | 23,626 |
| 30 Jul 25 |
301.00000 -9.00 |
315.00 | 299.64 | 304.00 | 93,330 |
| 29 Jul 25 |
310.00000 +7.00 |
310.50 | 305.00 | 308.00 | 45,738 |
| 28 Jul 25 |
303.00000 +5.00 |
306.92 | 295.41 | 300.00 | 30,998 |
| 25 Jul 25 |
298.00000 +17.00 |
300.00 | 295.86 | 296.00 | 34,897 |
| 24 Jul 25 |
281.00000 -16.00 |
297.45 | 281.00 | 297.00 | 9,829 |
| 23 Jul 25 |
297.00000 +5.00 |
297.00 | 294.70 | 297.00 | 1,651 |
| 22 Jul 25 |
292.00000 +2.00 |
296.00 | 280.00 | 292.00 | 11,429 |
| 21 Jul 25 |
290.00000 +3.00 |
292.00 | 287.00 | 290.00 | 13,925 |
| 18 Jul 25 |
287.00000 +0.00 |
287.00 | 283.45 | 286.00 | 5,799 |
| 17 Jul 25 |
287.00000 -21.00 |
308.00 | 284.00 | 308.00 | 23,992 |
| 16 Jul 25 |
308.00000 -2.00 |
313.75 | 308.00 | 308.00 | 27,809 |
| 15 Jul 25 |
310.00000 +2.00 |
315.00 | 308.00 | 308.00 | 24,306 |
| 14 Jul 25 |
308.00000 +0.00 |
313.75 | 308.00 | 308.00 | 28,540 |
| 11 Jul 25 |
308.00000 +0.00 |
313.75 | 308.00 | 308.00 | 25,425 |
| 10 Jul 25 |
308.00000 +12.00 |
316.00 | 308.00 | 316.00 | 39,762 |
| 09 Jul 25 |
296.00000 -24.00 |
319.31 | 296.00 | 316.00 | 317,936 |
| 08 Jul 25 |
320.00000 -5.00 |
326.69 | 317.00 | 325.00 | 22,905 |
| 07 Jul 25 |
325.00000 -2.00 |
338.35 | 325.00 | 327.00 | 50,870 |
| 04 Jul 25 |
327.00000 +2.00 |
336.45 | 327.00 | 330.00 | 31,277 |
| 03 Jul 25 |
325.00000 -6.00 |
329.00 | 325.00 | 328.00 | 42,561 |
| 02 Jul 25 |
331.00000 +0.00 |
338.00 | 331.00 | 338.00 | 39,159 |
| 01 Jul 25 |
331.00000 -5.00 |
335.41 | 331.00 | 335.00 | 40,578 |
| 30 Jun 25 |
336.00000 +2.00 |
342.00 | 334.00 | 340.00 | 47,769 |
| 27 Jun 25 |
334.00000 +3.00 |
335.00 | 334.00 | 334.00 | 36,993 |
| 26 Jun 25 |
331.00000 -3.00 |
334.00 | 331.00 | 332.00 | 36,092 |
| 25 Jun 25 |
334.00000 -4.00 |
336.00 | 328.00 | 336.00 | 48,933 |
| 24 Jun 25 |
338.00000 -6.00 |
338.00 | 312.27 | 330.00 | 156,393 |
| 23 Jun 25 |
344.00000 +1.00 |
344.00 | 331.00 | 331.00 | 6,433 |
| 20 Jun 25 |
343.00000 +27.00 |
343.00 | 313.08 | 315.00 | 88,261 |
| 19 Jun 25 |
316.00000 -3.00 |
316.00 | 313.34 | 314.00 | 2,996 |
| 18 Jun 25 |
319.00000 +3.00 |
319.00 | 309.00 | 313.00 | 5,018 |
| 17 Jun 25 |
316.00000 +3.00 |
316.00 | 310.00 | 310.00 | 11,502 |
| 16 Jun 25 |
313.00000 +4.00 |
313.00 | 307.00 | 307.00 | 19,120 |
| 13 Jun 25 |
309.00000 +0.00 |
309.00 | 302.00 | 302.00 | 42,363 |
| 12 Jun 25 |
309.00000 -2.00 |
312.20 | 297.00 | 297.00 | 4,742 |
| 11 Jun 25 |
311.00000 +3.00 |
311.00 | 310.00 | 310.00 | 908 |
| 10 Jun 25 |
308.00000 +0.00 |
308.68 | 307.32 | 308.00 | 415 |
| 09 Jun 25 |
308.00000 +2.00 |
308.00 | 291.02 | 306.00 | 2,029 |
| 06 Jun 25 |
306.00000 +1.00 |
306.00 | 306.00 | 306.00 | 1,776 |
| 05 Jun 25 |
305.00000 +1.00 |
307.00 | 304.00 | 304.00 | 202,052 |
| 04 Jun 25 |
304.00000 +1.00 |
307.00 | 301.72 | 307.00 | 2,549 |
| 03 Jun 25 |
303.00000 +10.00 |
306.01 | 297.00 | 297.00 | 11,744 |
| 02 Jun 25 |
293.00000 +10.00 |
300.00 | 288.06 | 290.00 | 41,403 |
| 30 May 25 |
283.00000 -7.00 |
286.40 | 276.00 | 276.00 | 26,906 |
| 29 May 25 |
290.00000 +10.00 |
290.00 | 286.00 | 286.00 | 17,316 |
| 28 May 25 |
280.00000 +1.00 |
287.02 | 273.00 | 280.00 | 212,769 |
| 27 May 25 |
279.00000 +1.00 |
292.00 | 279.00 | 289.00 | 2,287 |
| 23 May 25 |
278.00000 -12.00 |
290.00 | 273.00 | 290.00 | 2,860 |
| 22 May 25 |
290.00000 +2.00 |
290.00 | 290.00 | 290.00 | 29,027 |
| 21 May 25 |
288.00000 -3.00 |
290.00 | 284.21 | 288.00 | 5,667 |
| 20 May 25 |
291.00000 +12.00 |
292.00 | 277.00 | 278.00 | 10,675 |
| 19 May 25 |
279.00000 -11.00 |
296.00 | 275.00 | 296.00 | 40,368 |
| 16 May 25 |
290.00000 -5.00 |
296.30 | 290.00 | 295.00 | 69,120 |
| 15 May 25 |
295.00000 -1.00 |
300.00 | 292.00 | 300.00 | 20,910 |
| 14 May 25 |
296.00000 +0.00 |
296.00 | 292.76 | 295.00 | 4,938 |
| 13 May 25 |
296.00000 -2.00 |
298.00 | 291.00 | 298.00 | 116,644 |
| 12 May 25 |
298.00000 -1.00 |
298.00 | 298.00 | 298.00 | 1,792 |
| 09 May 25 |
299.00000 +8.00 |
299.00 | 294.00 | 294.00 | 68,938 |
| 08 May 25 |
291.00000 +11.00 |
291.00 | 280.05 | 284.00 | 31,388 |
| 07 May 25 |
280.00000 +5.00 |
281.27 | 275.00 | 280.00 | 11,207 |
| 06 May 25 |
275.00000 -2.00 |
276.00 | 263.64 | 270.00 | 700,125 |
| 02 May 25 |
277.00000 -1.00 |
281.82 | 268.70 | 279.00 | 20,714 |
| 01 May 25 |
278.00000 -1.00 |
287.37 | 278.00 | 280.00 | 12,992 |
| 30 Apr 25 |
279.00000 -3.00 |
288.00 | 279.00 | 282.00 | 1,517 |
| 29 Apr 25 |
282.00000 -1.00 |
285.00 | 282.00 | 285.00 | 1,692 |
| 28 Apr 25 |
283.00000 -1.00 |
285.00 | 283.00 | 283.00 | 8,029 |
| 25 Apr 25 |
284.00000 -6.00 |
294.00 | 283.00 | 291.00 | 19,714 |
| 24 Apr 25 |
290.00000 -2.00 |
300.00 | 288.00 | 300.00 | 13,024 |
| 23 Apr 25 |
292.00000 +12.00 |
300.25 | 275.00 | 280.00 | 74,632 |
| 22 Apr 25 |
280.00000 +18.00 |
280.00 | 265.66 | 268.00 | 5,441 |
| 17 Apr 25 |
262.00000 -1.00 |
262.00 | 262.00 | 262.00 | 1,567 |
| 16 Apr 25 |
263.00000 -5.00 |
268.00 | 257.00 | 268.00 | 10,805 |
| 15 Apr 25 |
268.00000 +0.00 |
268.00 | 261.56 | 262.00 | 1,575 |
| 14 Apr 25 |
268.00000 +0.00 |
268.00 | 265.23 | 268.00 | 5,607 |
| 11 Apr 25 |
268.00000 +5.00 |
268.00 | 255.16 | 261.00 | 1,841 |
| 10 Apr 25 |
263.00000 +6.00 |
265.75 | 263.00 | 263.00 | 251 |
| 09 Apr 25 |
257.00000 -8.00 |
260.00 | 256.00 | 260.00 | 45,106 |
| 08 Apr 25 |
265.00000 +4.00 |
268.00 | 263.00 | 268.00 | 15,673 |
| 07 Apr 25 |
261.00000 +1.00 |
265.00 | 250.00 | 258.00 | 36,177 |
| 04 Apr 25 |
260.00000 -24.00 |
280.00 | 260.00 | 280.00 | 68,786 |
| 03 Apr 25 |
284.00000 -5.00 |
295.00 | 282.00 | 289.00 | 14,553 |
| 02 Apr 25 |
289.00000 -8.00 |
300.00 | 289.00 | 300.00 | 52,316 |
| 01 Apr 25 |
297.00000 +20.00 |
301.00 | 277.00 | 280.00 | 223,197 |
| 31 Mar 25 |
277.00000 +22.00 |
279.00 | 247.73 | 254.00 | 59,712 |
| 28 Mar 25 |
255.00000 -2.00 |
257.00 | 252.00 | 255.00 | 1,019,316 |
| 27 Mar 25 |
257.00000 +2.00 |
257.00 | 251.00 | 253.00 | 1,063,975 |
| 26 Mar 25 |
255.00000 -16.00 |
265.00 | 250.00 | 265.00 | 3,210,550 |
| 25 Mar 25 |
271.00000 -5.00 |
280.00 | 270.50 | 275.00 | 42,071 |
| 24 Mar 25 |
276.00000 +0.00 |
281.75 | 274.26 | 277.00 | 23,118 |
| 21 Mar 25 |
276.00000 -29.00 |
291.00 | 276.00 | 291.00 | 21,708 |
| 20 Mar 25 |
305.00000 -4.00 |
305.00 | 290.00 | 301.00 | 14,103 |
| 19 Mar 25 |
309.00000 +4.00 |
313.00 | 309.00 | 309.00 | 6,805 |
| 18 Mar 25 |
305.00000 -9.00 |
307.00 | 302.00 | 302.00 | 771 |
| 17 Mar 25 |
314.00000 +8.00 |
314.00 | 301.00 | 301.00 | 12,648 |
| 14 Mar 25 |
306.00000 -7.00 |
310.00 | 301.00 | 301.00 | 5,004 |
| 13 Mar 25 |
313.00000 +6.00 |
313.00 | 313.00 | 313.00 | 860 |
| 12 Mar 25 |
307.00000 -2.00 |
313.00 | 301.00 | 313.00 | 23,329 |
| 11 Mar 25 |
309.00000 +0.50 |
309.00 | 302.00 | 302.00 | 11,920 |
| 10 Mar 25 |
308.50000 -4.50 |
314.00 | 302.50 | 313.00 | 57,434 |
| 07 Mar 25 |
313.00000 +0.00 |
314.00 | 313.00 | 313.00 | 42,150 |
| 06 Mar 25 |
313.00000 +7.00 |
313.00 | 301.00 | 301.00 | 30,328 |
| 05 Mar 25 |
306.00000 -3.00 |
313.80 | 290.00 | 311.00 | 49,722 |
| 04 Mar 25 |
309.00000 -3.50 |
312.50 | 301.00 | 301.00 | 8,790 |
| 03 Mar 25 |
312.50000 -2.50 |
318.16 | 311.00 | 311.00 | 16,167 |
| 28 Feb 25 |
315.00000 +5.00 |
318.00 | 311.00 | 318.00 | 35,319 |
| 27 Feb 25 |
310.00000 -9.00 |
317.50 | 310.00 | 310.00 | 3,094 |
| 26 Feb 25 |
319.00000 +4.00 |
319.00 | 319.00 | 319.00 | 600 |
| 25 Feb 25 |
315.00000 -4.00 |
315.00 | 310.00 | 310.00 | 9,342 |
| 24 Feb 25 |
319.00000 -8.00 |
326.00 | 319.00 | 326.00 | 40,395 |
| 21 Feb 25 |
327.00000 +2.00 |
327.00 | 325.00 | 325.00 | 39,488 |
| 20 Feb 25 |
325.00000 -1.00 |
326.00 | 325.00 | 325.00 | 36,998 |
| 19 Feb 25 |
326.00000 +1.00 |
326.00 | 324.36 | 326.00 | 118 |
| 18 Feb 25 |
325.00000 -1.00 |
326.00 | 321.00 | 325.00 | 40,563 |
| 17 Feb 25 |
326.00000 +0.00 |
328.55 | 325.00 | 328.00 | 40,650 |
| 14 Feb 25 |
326.00000 -4.00 |
327.08 | 325.00 | 326.00 | 45,656 |
| 13 Feb 25 |
330.00000 -2.50 |
339.00 | 328.12 | 331.00 | 41,900 |
| 12 Feb 25 |
332.50000 +12.50 |
339.00 | 320.31 | 339.00 | 40,545 |
| 11 Feb 25 |
320.00000 -5.00 |
324.00 | 320.00 | 321.00 | 5,023 |
| 10 Feb 25 |
325.00000 +0.00 |
327.00 | 321.00 | 327.00 | 3,351 |
| 07 Feb 25 |
325.00000 +4.00 |
328.55 | 320.00 | 328.00 | 83,251 |
| 06 Feb 25 |
321.00000 -11.00 |
335.00 | 320.00 | 335.00 | 13,553 |
| 05 Feb 25 |
332.00000 +14.50 |
341.75 | 320.00 | 320.00 | 64,830 |
| 04 Feb 25 |
317.50000 -2.50 |
320.00 | 313.33 | 314.00 | 7,489 |
| 03 Feb 25 |
320.00000 -15.00 |
329.25 | 301.40 | 315.00 | 61,425 |
| 31 Jan 25 |
335.00000 +5.00 |
335.00 | 321.00 | 321.00 | 12,782 |
| 30 Jan 25 |
330.00000 +10.50 |
330.00 | 320.28 | 330.00 | 2,167 |
| 29 Jan 25 |
319.50000 -6.50 |
325.35 | 319.50 | 325.35 | 119,265 |
| 28 Jan 25 |
326.00000 +3.50 |
326.00 | 319.20 | 326.00 | 605 |
| 27 Jan 25 |
322.50000 -10.50 |
323.00 | 322.50 | 323.00 | 2 |
| 24 Jan 25 |
333.00000 +10.00 |
340.00 | 316.20 | 327.00 | 68,022 |
| 23 Jan 25 |
323.00000 +8.00 |
327.00 | 312.00 | 321.00 | 11,918 |
| 22 Jan 25 |
315.00000 -2.00 |
321.50 | 314.00 | 316.00 | 113,320 |
| 21 Jan 25 |
317.00000 -4.00 |
321.00 | 316.00 | 320.00 | 439,927 |
| 20 Jan 25 |
321.00000 +0.50 |
321.00 | 316.00 | 316.00 | 23,306 |
| 17 Jan 25 |
320.50000 -5.50 |
326.80 | 316.00 | 316.00 | 3,965 |
| 16 Jan 25 |
326.00000 +8.00 |
326.00 | 316.00 | 324.00 | 66,439 |
| 15 Jan 25 |
318.00000 -5.00 |
323.00 | 318.00 | 319.00 | 354,415 |
| 14 Jan 25 |
323.00000 -2.00 |
338.10 | 322.90 | 323.00 | 1,713 |
| 13 Jan 25 |
325.00000 -15.00 |
332.00 | 325.00 | 326.00 | 50,470 |
| 10 Jan 25 |
340.00000 +11.00 |
340.00 | 318.00 | 326.00 | 229,826 |
| 09 Jan 25 |
329.00000 +2.00 |
330.92 | 326.00 | 328.00 | 46,138 |
| 08 Jan 25 |
327.00000 -5.00 |
328.96 | 319.00 | 328.00 | 50,438 |
| 07 Jan 25 |
332.00000 -2.00 |
332.00 | 327.00 | 330.00 | 56,067 |
| 06 Jan 25 |
334.00000 +4.00 |
337.20 | 330.00 | 330.00 | 58,614 |
| 03 Jan 25 |
330.00000 -8.00 |
335.00 | 327.00 | 329.00 | 155,738 |
| 02 Jan 25 |
338.00000 -2.00 |
339.00 | 326.00 | 339.00 | 28,066 |
| 31 Dec 24 |
340.00000 +5.00 |
340.00 | 340.00 | 340.00 | 7 |
| 30 Dec 24 |
335.00000 -5.00 |
340.00 | 335.00 | 340.00 | 40,312 |
| 27 Dec 24 |
340.00000 +7.50 |
340.00 | 335.00 | 335.00 | 6,824 |
| 24 Dec 24 |
332.50000 -7.50 |
332.50 | 332.50 | 332.50 | 36,000 |
| 23 Dec 24 |
340.00000 +0.00 |
340.00 | 327.00 | 327.00 | 33,190 |
| 20 Dec 24 |
340.00000 +10.00 |
340.00 | 331.60 | 339.00 | 38,857 |
| 19 Dec 24 |
330.00000 +5.00 |
339.00 | 326.00 | 326.00 | 34,288 |
| 18 Dec 24 |
325.00000 -1.00 |
340.00 | 325.00 | 339.00 | 45,974 |
| 17 Dec 24 |
326.00000 -14.00 |
328.80 | 326.00 | 326.00 | 764 |
| 16 Dec 24 |
340.00000 +7.00 |
340.00 | 328.80 | 340.00 | 5,976 |
| 13 Dec 24 |
333.00000 -7.00 |
333.00 | 330.00 | 333.00 | 23,503 |
| 12 Dec 24 |
340.00000 +0.00 |
340.00 | 332.00 | 332.00 | 60 |
| 11 Dec 24 |
340.00000 +2.00 |
340.00 | 332.00 | 335.00 | 13,612 |
| 10 Dec 24 |
338.00000 +6.00 |
338.00 | 330.00 | 336.00 | 5,282 |
| 09 Dec 24 |
332.00000 -2.00 |
333.00 | 326.00 | 330.00 | 21,991 |
| 06 Dec 24 |
334.00000 +4.00 |
334.00 | 329.00 | 329.00 | 518 |
| 05 Dec 24 |
330.00000 -2.00 |
331.74 | 325.00 | 330.00 | 16,469 |
| 04 Dec 24 |
332.00000 -8.00 |
332.00 | 316.00 | 332.00 | 38,099 |
| 03 Dec 24 |
340.00000 +10.00 |
340.00 | 340.00 | 340.00 | 28 |
| 02 Dec 24 |
330.00000 -7.00 |
330.00 | 325.00 | 330.00 | 33,621 |
| 29 Nov 24 |
337.00000 -3.00 |
339.00 | 326.18 | 329.00 | 23,128 |
| 28 Nov 24 |
340.00000 +12.00 |
340.00 | 326.00 | 340.00 | 40 |
| 27 Nov 24 |
328.00000 +1.00 |
339.00 | 320.00 | 328.00 | 2,734 |
| 26 Nov 24 |
327.00000 -12.00 |
331.00 | 324.00 | 331.00 | 15,791 |
| 25 Nov 24 |
339.00000 +4.00 |
339.00 | 324.00 | 327.00 | 1,559 |
| 22 Nov 24 |
335.00000 -5.00 |
340.00 | 324.00 | 340.00 | 12,199 |
| 21 Nov 24 |
340.00000 +12.00 |
340.00 | 324.00 | 340.00 | 5,938 |
| 20 Nov 24 |
328.00000 -2.00 |
330.00 | 320.00 | 322.00 | 12,948 |
| 19 Nov 24 |
330.00000 +2.00 |
339.00 | 322.00 | 339.00 | 14,342 |
| 18 Nov 24 |
328.00000 -3.00 |
328.00 | 323.00 | 326.00 | 50,830 |
| 15 Nov 24 |
331.00000 +4.00 |
333.00 | 327.00 | 327.00 | 54,303 |
| 14 Nov 24 |
327.00000 -3.00 |
338.60 | 325.00 | 330.00 | 239,084 |
| 13 Nov 24 |
330.00000 -10.00 |
348.05 | 330.00 | 335.00 | 31,714 |
| 12 Nov 24 |
340.00000 +0.00 |
340.00 | 330.00 | 330.00 | 6,136 |
| 11 Nov 24 |
340.00000 -5.00 |
349.45 | 338.94 | 340.00 | 39,885 |
| 08 Nov 24 |
345.00000 +12.00 |
345.00 | 331.00 | 331.00 | 10,299 |
| 07 Nov 24 |
333.00000 -8.00 |
342.50 | 333.00 | 336.00 | 25,235 |
| 06 Nov 24 |
341.00000 -7.00 |
350.00 | 338.10 | 340.00 | 14,517 |
| 05 Nov 24 |
348.00000 -2.00 |
348.00 | 338.85 | 348.00 | 11,436 |
| 04 Nov 24 |
350.00000 -2.00 |
350.00 | 336.01 | 350.00 | 33,180 |
| 01 Nov 24 |
352.00000 +2.00 |
352.00 | 350.00 | 350.00 | 29,587 |
| 31 Oct 24 |
350.00000 +2.00 |
350.00 | 339.00 | 340.00 | 7,536 |
| 30 Oct 24 |
348.00000 +6.00 |
349.00 | 340.00 | 340.00 | 24,825 |
| 29 Oct 24 |
342.00000 +12.00 |
342.00 | 342.00 | 342.00 | 54,203 |
| 28 Oct 24 |
330.00000 -10.00 |
341.14 | 330.00 | 330.00 | 7,231 |
| 25 Oct 24 |
340.00000 +1.00 |
345.00 | 332.00 | 345.00 | 8,613 |
| 24 Oct 24 |
339.00000 -7.00 |
345.00 | 339.00 | 345.00 | 1,073 |
| 23 Oct 24 |
346.00000 +16.00 |
346.00 | 328.00 | 330.00 | 1,350 |
| 22 Oct 24 |
330.00000 -10.00 |
340.00 | 330.00 | 340.00 | 3,547 |
| 21 Oct 24 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 1,313 |
| 18 Oct 24 |
340.00000 +6.00 |
340.00 | 328.00 | 328.00 | 8,632 |
| 17 Oct 24 |
334.00000 +0.00 |
345.10 | 328.72 | 340.00 | 27,058 |
| 16 Oct 24 |
334.00000 +5.00 |
334.00 | 327.00 | 327.00 | 4,353 |
| 15 Oct 24 |
329.00000 -8.00 |
329.00 | 328.00 | 329.00 | 4,724 |
| 14 Oct 24 |
337.00000 +1.00 |
337.00 | 328.90 | 337.00 | 2,554 |
| 11 Oct 24 |
336.00000 -4.00 |
336.00 | 328.80 | 336.00 | 2,934 |
| 10 Oct 24 |
340.00000 +0.00 |
346.00 | 340.00 | 346.00 | 32,052 |
| 09 Oct 24 |
340.00000 +6.00 |
341.14 | 340.00 | 340.00 | 30,064 |
| 08 Oct 24 |
334.00000 -4.00 |
335.32 | 334.00 | 334.00 | 5,600 |
| 07 Oct 24 |
338.00000 +5.00 |
345.00 | 327.75 | 345.00 | 9,266 |
| 04 Oct 24 |
333.00000 +6.00 |
335.00 | 327.00 | 327.00 | 765 |
| 03 Oct 24 |
327.00000 -8.00 |
329.92 | 327.00 | 328.00 | 28,769 |
| 02 Oct 24 |
335.00000 +4.00 |
336.00 | 329.12 | 335.00 | 4,745 |
| 01 Oct 24 |
331.00000 -8.00 |
337.56 | 329.76 | 331.00 | 470 |
| 30 Sep 24 |
339.00000 +7.00 |
351.00 | 339.00 | 351.00 | 6,625 |
| 27 Sep 24 |
332.00000 -1.00 |
339.00 | 332.00 | 332.00 | 3,723 |
| 26 Sep 24 |
333.00000 -7.00 |
345.00 | 332.00 | 345.00 | 6,650 |
| 25 Sep 24 |
340.00000 -8.00 |
352.00 | 340.00 | 346.00 | 46,683 |
| 24 Sep 24 |
348.00000 +8.00 |
348.00 | 341.00 | 341.00 | 10,693 |
| 23 Sep 24 |
340.00000 +4.00 |
343.00 | 328.00 | 328.00 | 8,726 |
| 20 Sep 24 |
336.00000 +8.00 |
336.00 | 327.00 | 327.00 | 52,850 |
| 19 Sep 24 |
328.00000 -4.00 |
331.96 | 327.00 | 331.00 | 9,572 |
| 18 Sep 24 |
332.00000 -2.50 |
334.00 | 332.00 | 333.00 | 68,178 |
| 17 Sep 24 |
334.50000 -2.50 |
336.50 | 333.00 | 333.00 | 38,651 |
| 16 Sep 24 |
337.00000 +4.00 |
340.00 | 331.48 | 339.00 | 37,755 |
| 13 Sep 24 |
333.00000 +0.00 |
333.42 | 333.00 | 333.00 | 33,513 |
| 12 Sep 24 |
333.00000 -1.00 |
337.35 | 333.00 | 334.00 | 34,203 |
| 11 Sep 24 |
334.00000 -1.00 |
335.30 | 332.00 | 334.00 | 38,486 |
| 10 Sep 24 |
335.00000 +0.00 |
337.72 | 331.96 | 335.00 | 33,710 |
| 09 Sep 24 |
335.00000 -2.00 |
335.00 | 331.40 | 333.00 | 43,379 |
| 06 Sep 24 |
337.00000 +3.00 |
337.00 | 333.00 | 333.00 | 45,367 |
| 05 Sep 24 |
334.00000 -10.00 |
338.86 | 334.00 | 334.00 | 38,449 |
| 04 Sep 24 |
344.00000 +2.00 |
344.00 | 337.00 | 340.00 | 42,508 |
| 03 Sep 24 |
342.00000 -6.00 |
354.75 | 342.00 | 350.00 | 38,820 |
| 02 Sep 24 |
348.00000 +1.00 |
348.00 | 348.00 | 348.00 | 23,200 |
| 30 Aug 24 |
347.00000 -5.00 |
352.00 | 347.00 | 352.00 | 34,797 |
| 29 Aug 24 |
352.00000 +2.00 |
355.00 | 352.00 | 355.00 | 24,610 |
| 28 Aug 24 |
350.00000 +3.00 |
355.00 | 346.44 | 355.00 | 31,143 |
| 27 Aug 24 |
347.00000 +5.00 |
350.00 | 343.12 | 350.00 | 35,767 |
| 23 Aug 24 |
342.00000 -4.00 |
354.84 | 342.00 | 345.00 | 30,970 |
| 22 Aug 24 |
346.00000 -2.00 |
350.90 | 346.00 | 346.00 | 1,354 |
| 21 Aug 24 |
348.00000 -14.00 |
350.25 | 343.28 | 350.00 | 7,024 |
| 20 Aug 24 |
362.00000 +8.00 |
362.00 | 350.95 | 351.00 | 2,737 |
| 19 Aug 24 |
354.00000 -6.00 |
369.00 | 351.50 | 369.00 | 677 |
| 16 Aug 24 |
360.00000 +0.00 |
361.00 | 351.65 | 361.00 | 4,002 |
| 15 Aug 24 |
360.00000 +0.00 |
360.00 | 352.28 | 360.00 | 4,254 |
| 14 Aug 24 |
360.00000 -2.00 |
367.10 | 351.96 | 360.00 | 19,574 |
| 13 Aug 24 |
362.00000 -6.00 |
368.55 | 362.00 | 362.00 | 22,200 |
| 12 Aug 24 |
368.00000 +10.00 |
368.00 | 358.00 | 368.00 | 4,392 |
| 09 Aug 24 |
358.00000 -2.00 |
367.20 | 358.00 | 366.00 | 77,482 |
| 08 Aug 24 |
360.00000 +4.00 |
360.00 | 360.00 | 360.00 | 1,269 |
| 07 Aug 24 |
356.00000 +0.00 |
361.00 | 352.00 | 352.00 | 57,642 |
| 06 Aug 24 |
356.00000 -8.00 |
365.00 | 356.00 | 365.00 | 46,902 |
| 05 Aug 24 |
364.00000 +2.00 |
365.00 | 352.00 | 352.00 | 17,563 |
| 02 Aug 24 |
362.00000 -16.00 |
380.00 | 362.00 | 380.00 | 28,217 |
| 01 Aug 24 |
378.00000 -2.00 |
383.00 | 378.00 | 383.00 | 19,728 |
| 31 Jul 24 |
380.00000 +6.00 |
383.00 | 379.00 | 379.00 | 26,981 |
| 30 Jul 24 |
374.00000 -5.00 |
382.65 | 374.00 | 376.00 | 52,462 |
| 29 Jul 24 |
379.00000 +2.00 |
383.00 | 379.00 | 383.00 | 36,280 |
| 26 Jul 24 |
377.00000 +12.00 |
382.55 | 368.89 | 379.00 | 7,369 |
| 25 Jul 24 |
365.00000 -15.00 |
380.00 | 365.00 | 365.00 | 4,425 |
| 24 Jul 24 |
380.00000 -2.00 |
387.59 | 380.00 | 380.00 | 14,399 |
| 23 Jul 24 |
382.00000 -1.00 |
389.00 | 379.52 | 389.00 | 34,888 |
| 22 Jul 24 |
383.00000 -2.00 |
387.80 | 383.00 | 383.00 | 6,327 |
| 19 Jul 24 |
385.00000 -2.00 |
389.00 | 381.08 | 385.00 | 1,013 |
| 18 Jul 24 |
387.00000 -1.00 |
389.40 | 369.00 | 369.00 | 7,925 |
| 17 Jul 24 |
388.00000 +0.00 |
390.00 | 378.26 | 382.00 | 28,443 |
| 16 Jul 24 |
388.00000 +6.00 |
388.00 | 376.40 | 383.00 | 1,133 |
| 15 Jul 24 |
382.00000 +9.00 |
382.00 | 360.00 | 360.00 | 14,460 |
| 12 Jul 24 |
373.00000 -15.00 |
382.00 | 370.17 | 382.00 | 12,134 |
| 11 Jul 24 |
388.00000 +8.00 |
388.00 | 372.00 | 372.00 | 19,140 |
| 10 Jul 24 |
380.00000 +12.50 |
380.00 | 365.00 | 373.00 | 20,264 |
| 09 Jul 24 |
367.50000 +3.50 |
368.44 | 365.56 | 365.56 | 3,671 |
| 08 Jul 24 |
364.00000 +1.00 |
370.00 | 364.00 | 365.00 | 5,763 |
| 05 Jul 24 |
363.00000 -14.00 |
382.00 | 361.00 | 366.00 | 36,433 |
| 04 Jul 24 |
377.00000 +4.00 |
382.00 | 374.00 | 374.00 | 1,102 |
| 03 Jul 24 |
373.00000 -1.00 |
379.96 | 373.00 | 375.00 | 18,649 |
| 02 Jul 24 |
374.00000 +4.00 |
378.96 | 374.00 | 375.00 | 29,606 |
| 01 Jul 24 |
370.00000 +0.00 |
379.40 | 370.00 | 374.00 | 133,944 |
| 28 Jun 24 |
370.00000 +7.00 |
370.00 | 366.78 | 370.00 | 50,744 |
| 27 Jun 24 |
363.00000 -8.00 |
375.00 | 363.00 | 374.00 | 56,427 |
| 26 Jun 24 |
371.00000 -4.00 |
379.00 | 370.00 | 379.00 | 47,418 |
| 25 Jun 24 |
375.00000 +4.00 |
375.00 | 372.59 | 375.00 | 4,848 |
| 24 Jun 24 |
371.00000 -2.00 |
373.34 | 369.95 | 371.00 | 5,976 |
| 21 Jun 24 |
373.00000 +1.00 |
373.00 | 373.00 | 373.00 | 5,296 |
| 20 Jun 24 |
372.00000 +2.00 |
379.00 | 361.90 | 379.00 | 19,734 |
| 19 Jun 24 |
370.00000 +2.00 |
379.00 | 358.00 | 359.00 | 12,499 |
| 18 Jun 24 |
368.00000 +8.00 |
374.60 | 361.40 | 368.00 | 28,979 |
| 17 Jun 24 |
360.00000 -4.00 |
378.50 | 357.00 | 364.00 | 27,902 |
| 14 Jun 24 |
364.00000 +2.00 |
368.50 | 357.00 | 360.00 | 784,359 |
| 13 Jun 24 |
362.00000 +0.00 |
369.84 | 360.13 | 362.00 | 12,605 |
| 12 Jun 24 |
362.00000 +2.00 |
380.00 | 360.10 | 380.00 | 5,226 |
| 11 Jun 24 |
360.00000 +2.00 |
371.44 | 357.00 | 357.00 | 1,770 |
| 10 Jun 24 |
358.00000 +1.00 |
358.80 | 358.00 | 358.00 | 729 |
| 07 Jun 24 |
357.00000 -2.00 |
374.00 | 357.00 | 374.00 | 9,460 |
| 06 Jun 24 |
359.00000 +4.00 |
370.90 | 359.00 | 370.00 | 10,604 |
| 05 Jun 24 |
355.00000 -19.00 |
373.40 | 355.00 | 372.00 | 20,619 |
| 04 Jun 24 |
374.00000 -6.00 |
381.30 | 373.00 | 375.00 | 39,479 |
| 03 Jun 24 |
380.00000 +10.00 |
383.50 | 375.00 | 382.00 | 9,578 |
| 31 May 24 |
370.00000 +7.00 |
389.00 | 370.00 | 379.00 | 60,586 |
| 30 May 24 |
363.00000 -1.00 |
375.00 | 349.04 | 365.00 | 25,908 |
| 29 May 24 |
364.00000 +8.00 |
365.00 | 358.16 | 360.00 | 179,570 |
| 28 May 24 |
356.00000 +6.00 |
356.00 | 343.60 | 355.00 | 1,466 |
| 24 May 24 |
350.00000 +10.00 |
353.15 | 335.00 | 335.00 | 22,639 |
| 23 May 24 |
340.00000 -17.00 |
357.40 | 338.00 | 347.00 | 546,360 |
| 22 May 24 |
357.00000 +19.00 |
357.00 | 340.00 | 343.00 | 10,334 |
| 21 May 24 |
338.00000 +10.00 |
343.00 | 332.80 | 335.00 | 220,345 |
| 20 May 24 |
328.00000 +1.00 |
332.00 | 317.10 | 327.00 | 23,927 |
| 17 May 24 |
327.00000 +9.00 |
327.00 | 316.65 | 318.00 | 414,064 |
| 16 May 24 |
318.00000 +3.00 |
318.00 | 308.55 | 312.00 | 63,927 |
| 15 May 24 |
315.00000 +10.00 |
315.00 | 302.40 | 309.00 | 224,905 |
| 14 May 24 |
305.00000 +1.50 |
305.00 | 300.00 | 305.00 | 333,712 |
| 13 May 24 |
303.50000 -3.50 |
309.85 | 296.00 | 307.00 | 2,749 |
| 10 May 24 |
307.00000 +3.00 |
307.00 | 299.80 | 307.00 | 2,745 |
| 09 May 24 |
304.00000 +0.00 |
304.00 | 300.00 | 302.00 | 6,840 |
| 08 May 24 |
304.00000 +2.00 |
309.00 | 294.00 | 300.00 | 9,320 |
| 07 May 24 |
302.00000 +2.00 |
307.00 | 293.80 | 307.00 | 150,904 |
| 03 May 24 |
300.00000 +2.00 |
309.00 | 296.00 | 305.00 | 334,310 |
| 02 May 24 |
298.00000 +6.00 |
300.00 | 296.00 | 296.00 | 39,805 |
| 01 May 24 |
292.00000 -8.00 |
308.00 | 292.00 | 297.00 | 2,160 |
| 30 Apr 24 |
300.00000 -3.00 |
307.00 | 300.00 | 305.00 | 1,591 |
| 29 Apr 24 |
303.00000 -1.00 |
308.15 | 292.00 | 307.00 | 2,261 |
| 26 Apr 24 |
304.00000 +12.00 |
309.00 | 296.40 | 309.00 | 7,086 |
| 25 Apr 24 |
292.00000 -10.00 |
301.00 | 292.00 | 301.00 | 13,086 |
| 24 Apr 24 |
302.00000 -2.00 |
302.00 | 302.00 | 302.00 | 412 |
| 23 Apr 24 |
304.00000 -2.00 |
304.00 | 301.00 | 304.00 | 36,763 |
| 22 Apr 24 |
306.00000 -4.00 |
306.00 | 305.00 | 306.00 | 5,588 |
| 19 Apr 24 |
310.00000 +4.00 |
310.00 | 303.00 | 303.00 | 5,380 |
| 18 Apr 24 |
306.00000 +2.00 |
310.00 | 299.55 | 310.00 | 632,678 |
| 17 Apr 24 |
304.00000 -5.00 |
305.00 | 301.00 | 304.00 | 9,902 |
| 16 Apr 24 |
309.00000 +4.00 |
309.00 | 303.00 | 305.00 | 313,631 |
| 15 Apr 24 |
305.00000 -10.00 |
310.00 | 301.00 | 304.00 | 20,559 |
| 12 Apr 24 |
315.00000 +6.00 |
315.00 | 302.05 | 307.00 | 12,839 |
| 11 Apr 24 |
309.00000 -3.00 |
310.00 | 300.00 | 309.00 | 38,524 |
| 10 Apr 24 |
312.00000 +7.00 |
312.00 | 309.70 | 312.00 | 160,420 |
| 09 Apr 24 |
305.00000 -2.00 |
307.00 | 305.00 | 305.00 | 15,460 |
| 08 Apr 24 |
307.00000 +2.00 |
316.00 | 306.00 | 306.00 | 12,857 |
| 05 Apr 24 |
305.00000 -1.00 |
316.00 | 305.00 | 307.00 | 52,878 |
| 04 Apr 24 |
306.00000 -1.00 |
314.00 | 306.00 | 312.00 | 2,455 |
| 03 Apr 24 |
307.00000 +0.00 |
312.00 | 305.00 | 309.00 | 60,733 |
| 02 Apr 24 |
307.00000 -1.00 |
308.00 | 306.00 | 307.00 | 172,769 |
| 28 Mar 24 |
308.00000 +0.00 |
315.00 | 305.00 | 314.00 | 64,130 |
| 27 Mar 24 |
308.00000 +0.00 |
315.00 | 308.00 | 309.00 | 23,156 |
| 26 Mar 24 |
308.00000 +8.00 |
310.00 | 306.00 | 306.00 | 290,570 |
| 25 Mar 24 |
300.00000 +10.00 |
307.00 | 290.00 | 290.00 | 139,830 |
| 22 Mar 24 |
290.00000 -10.00 |
310.00 | 290.00 | 310.00 | 70,224 |
| 21 Mar 24 |
300.00000 -59.00 |
345.00 | 300.00 | 345.00 | 205,757 |
| 20 Mar 24 |
359.00000 +28.00 |
365.00 | 327.00 | 327.00 | 152,754 |
| 19 Mar 24 |
331.00000 -4.00 |
331.00 | 330.00 | 330.00 | 107,265 |
| 18 Mar 24 |
335.00000 +0.00 |
339.00 | 335.00 | 336.00 | 5,112 |
| 15 Mar 24 |
335.00000 +1.00 |
335.95 | 329.47 | 330.00 | 12,443 |
| 14 Mar 24 |
334.00000 +13.00 |
338.00 | 333.00 | 334.00 | 70,108 |
| 13 Mar 24 |
321.00000 -9.00 |
335.00 | 321.00 | 335.00 | 44,549 |
| 12 Mar 24 |
330.00000 -2.00 |
331.00 | 329.00 | 331.00 | 23,040 |
| 11 Mar 24 |
332.00000 -3.00 |
340.00 | 332.00 | 335.00 | 52,433 |
| 08 Mar 24 |
335.00000 -1.00 |
343.60 | 335.00 | 335.00 | 3,871 |
| 07 Mar 24 |
336.00000 -9.00 |
343.00 | 326.00 | 336.00 | 22,313 |
| 06 Mar 24 |
345.00000 +5.00 |
345.00 | 340.00 | 340.00 | 63,621 |
| 05 Mar 24 |
340.00000 +20.00 |
340.00 | 311.80 | 327.00 | 32,490 |
| 04 Mar 24 |
320.00000 -3.00 |
328.00 | 320.00 | 328.00 | 3,868 |
| 01 Mar 24 |
323.00000 +2.00 |
326.70 | 321.00 | 321.00 | 1,151 |
| 29 Feb 24 |
321.00000 +6.00 |
327.00 | 320.00 | 320.00 | 14,262 |
| 28 Feb 24 |
315.00000 -2.00 |
319.00 | 309.00 | 319.00 | 4,681 |
| 27 Feb 24 |
317.00000 +7.00 |
320.00 | 311.00 | 311.00 | 5,535 |
| 26 Feb 24 |
310.00000 +5.00 |
314.00 | 305.00 | 305.00 | 8,209 |
| 23 Feb 24 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 661 |
| 22 Feb 24 |
305.00000 +0.00 |
309.25 | 305.00 | 305.00 | 104,164 |
| 21 Feb 24 |
305.00000 +9.00 |
310.00 | 296.00 | 296.00 | 66,973 |
| 20 Feb 24 |
296.00000 -1.50 |
300.00 | 296.00 | 296.00 | 1,521 |
| 19 Feb 24 |
297.50000 +1.50 |
297.50 | 296.00 | 296.00 | 1,000 |
| 16 Feb 24 |
296.00000 +0.00 |
296.00 | 288.88 | 295.00 | 5,354 |
| 15 Feb 24 |
296.00000 +1.00 |
296.00 | 296.00 | 296.00 | 19 |
| 14 Feb 24 |
295.00000 -1.00 |
295.00 | 291.75 | 295.00 | 11,567 |
| 13 Feb 24 |
296.00000 +0.00 |
296.00 | 285.48 | 295.00 | 635 |
| 12 Feb 24 |
296.00000 +0.00 |
296.00 | 285.48 | 295.00 | 915 |
| 09 Feb 24 |
296.00000 +6.00 |
296.00 | 290.00 | 295.00 | 1,141 |
| 08 Feb 24 |
290.00000 -2.00 |
290.00 | 285.00 | 290.00 | 21,315 |
| 07 Feb 24 |
292.00000 +2.00 |
304.00 | 288.00 | 290.00 | 9,560 |
| 06 Feb 24 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,783 |
| 05 Feb 24 |
290.00000 -3.00 |
306.20 | 290.00 | 298.00 | 8,869 |
| 02 Feb 24 |
293.00000 -10.50 |
306.20 | 293.00 | 298.00 | 7,247 |
| 01 Feb 24 |
303.50000 +0.50 |
303.50 | 300.00 | 300.00 | 955 |
| 31 Jan 24 |
303.00000 -2.00 |
303.00 | 300.00 | 301.00 | 8,837 |
| 30 Jan 24 |
305.00000 +4.00 |
308.00 | 300.60 | 304.00 | 3,070 |
| 29 Jan 24 |
301.00000 +4.00 |
303.00 | 297.00 | 303.00 | 44,259 |
| 26 Jan 24 |
297.00000 -1.50 |
300.00 | 296.20 | 297.00 | 15,293 |
| 25 Jan 24 |
298.50000 +2.50 |
299.00 | 294.00 | 294.00 | 2,348 |
| 24 Jan 24 |
296.00000 -1.00 |
300.04 | 294.10 | 300.00 | 211,422 |
| 23 Jan 24 |
297.00000 -1.00 |
305.00 | 297.00 | 298.00 | 20,746 |
| 22 Jan 24 |
298.00000 -12.00 |
305.00 | 298.00 | 304.00 | 17,946 |
| 19 Jan 24 |
310.00000 +8.00 |
310.60 | 304.00 | 310.00 | 8,056 |
| 18 Jan 24 |
302.00000 -2.00 |
308.65 | 302.00 | 302.00 | 23,503 |
| 17 Jan 24 |
304.00000 +2.00 |
304.00 | 300.00 | 300.00 | 681 |
| 16 Jan 24 |
302.00000 -8.00 |
308.45 | 300.00 | 301.00 | 316,567 |
| 15 Jan 24 |
310.00000 +8.00 |
310.00 | 301.00 | 304.00 | 76,525 |
| 12 Jan 24 |
302.00000 -1.50 |
307.00 | 300.00 | 300.00 | 107,684 |
| 11 Jan 24 |
303.50000 +9.50 |
305.00 | 299.00 | 299.00 | 10,140 |
| 10 Jan 24 |
294.00000 -1.00 |
301.80 | 288.00 | 299.00 | 27,031 |
| 09 Jan 24 |
295.00000 -0.50 |
297.05 | 290.00 | 293.00 | 8,475 |
| 08 Jan 24 |
295.50000 +5.50 |
297.44 | 290.68 | 290.68 | 515 |
| 05 Jan 24 |
290.00000 -5.00 |
299.00 | 285.00 | 285.00 | 6,304 |
| 04 Jan 24 |
295.00000 +13.00 |
298.00 | 290.50 | 297.00 | 3,661 |
| 03 Jan 24 |
282.00000 -6.00 |
292.90 | 281.00 | 281.00 | 2,541 |
| 02 Jan 24 |
288.00000 +8.00 |
288.00 | 280.00 | 281.00 | 2,882 |
| 29 Dec 23 |
280.00000 +0.00 |
288.00 | 280.00 | 281.00 | 2,882 |
| 28 Dec 23 |
280.00000 -11.50 |
293.00 | 280.00 | 293.00 | 13,279 |
| 27 Dec 23 |
291.50000 +8.50 |
293.50 | 283.80 | 283.80 | 3,321 |
| 22 Dec 23 |
283.00000 -5.00 |
285.00 | 281.00 | 281.00 | 620 |
| 21 Dec 23 |
288.00000 +3.00 |
290.00 | 285.00 | 285.00 | 5,786 |
| 20 Dec 23 |
285.00000 +5.00 |
286.30 | 279.70 | 280.00 | 3,828 |
| 19 Dec 23 |
280.00000 -5.00 |
289.00 | 280.00 | 285.00 | 10,055 |
| 18 Dec 23 |
285.00000 +7.00 |
288.00 | 276.00 | 284.00 | 31,598 |
| 15 Dec 23 |
278.00000 +2.00 |
287.05 | 276.00 | 277.00 | 8,638 |
| 14 Dec 23 |
276.00000 -2.00 |
286.00 | 276.00 | 280.00 | 33,691 |
| 13 Dec 23 |
278.00000 +2.00 |
290.00 | 276.00 | 276.00 | 18,497 |
| 12 Dec 23 |
276.00000 +14.00 |
279.40 | 264.65 | 276.00 | 25,725 |
| 11 Dec 23 |
262.00000 -4.00 |
265.00 | 262.00 | 264.00 | 10,534 |
| 08 Dec 23 |
266.00000 -1.00 |
266.00 | 263.00 | 263.00 | 1,982 |
| 07 Dec 23 |
267.00000 -8.00 |
274.00 | 265.40 | 265.40 | 22 |
| 06 Dec 23 |
275.00000 +4.00 |
277.98 | 271.35 | 273.00 | 6,689 |
| 05 Dec 23 |
271.00000 +6.00 |
271.00 | 267.95 | 271.00 | 1,221 |
| 04 Dec 23 |
265.00000 -5.00 |
270.00 | 265.00 | 270.00 | 4,120 |
| 01 Dec 23 |
270.00000 +6.00 |
270.00 | 267.50 | 270.00 | 2,370 |
| 30 Nov 23 |
264.00000 +2.00 |
274.00 | 263.00 | 263.00 | 19,199 |
| 29 Nov 23 |
262.00000 +5.00 |
280.00 | 254.88 | 258.00 | 38,528 |
| 28 Nov 23 |
257.00000 +6.00 |
258.00 | 250.00 | 250.00 | 16,522 |
| 27 Nov 23 |
251.00000 +9.00 |
253.00 | 238.50 | 240.00 | 70,705 |
| 24 Nov 23 |
242.00000 -4.00 |
248.45 | 240.00 | 243.00 | 38,060 |
| 23 Nov 23 |
246.00000 +1.00 |
246.00 | 241.00 | 243.00 | 55,596 |
| 22 Nov 23 |
245.00000 +6.00 |
253.00 | 239.00 | 243.00 | 23,059 |
| 21 Nov 23 |
239.00000 +9.00 |
241.70 | 231.00 | 239.00 | 138,705 |
| 20 Nov 23 |
230.00000 +0.00 |
235.00 | 226.00 | 231.00 | 41,377 |
| 17 Nov 23 |
230.00000 +0.00 |
234.00 | 230.00 | 234.00 | 12,960 |
| 16 Nov 23 |
230.00000 +0.00 |
236.00 | 230.00 | 231.00 | 122,886 |
| 15 Nov 23 |
230.00000 -6.00 |
235.00 | 230.00 | 230.00 | 20,258 |
| 14 Nov 23 |
236.00000 +1.00 |
240.00 | 235.50 | 236.00 | 49,679 |
| 13 Nov 23 |
235.00000 -1.00 |
235.00 | 232.94 | 235.00 | 291 |
| 10 Nov 23 |
236.00000 +0.50 |
236.00 | 234.00 | 236.00 | 49,195 |
| 09 Nov 23 |
235.50000 -0.50 |
235.50 | 235.50 | 235.50 | 0 |
| 08 Nov 23 |
236.00000 +0.50 |
239.00 | 234.00 | 239.00 | 1,529 |
| 07 Nov 23 |
235.50000 -0.50 |
238.65 | 234.00 | 234.00 | 10,406 |
| 06 Nov 23 |
236.00000 -3.00 |
239.65 | 231.00 | 233.00 | 8,729 |
| 03 Nov 23 |
239.00000 +7.00 |
240.00 | 231.00 | 231.00 | 47,697 |
| 02 Nov 23 |
232.00000 -8.00 |
237.00 | 224.50 | 237.00 | 79,289 |
| 01 Nov 23 |
240.00000 +8.50 |
240.00 | 230.00 | 240.00 | 88,411 |
| 31 Oct 23 |
231.50000 -8.00 |
235.50 | 231.50 | 234.00 | 18,028 |
| 30 Oct 23 |
239.50000 -3.00 |
245.00 | 234.60 | 236.00 | 4,094 |
| 27 Oct 23 |
242.50000 -7.00 |
248.88 | 234.00 | 245.00 | 9,442 |
| 26 Oct 23 |
249.50000 -0.50 |
251.00 | 245.90 | 251.00 | 10,436 |
| 25 Oct 23 |
250.00000 -11.00 |
262.00 | 249.00 | 256.00 | 5,677 |
| 24 Oct 23 |
261.00000 +9.00 |
269.00 | 253.00 | 253.00 | 3,542 |
| 23 Oct 23 |
252.00000 -13.00 |
260.50 | 252.00 | 253.00 | 8,214 |
| 20 Oct 23 |
265.00000 -2.00 |
265.00 | 254.69 | 265.00 | 893 |
| 19 Oct 23 |
267.00000 +0.00 |
267.00 | 254.92 | 254.92 | 415 |
| 18 Oct 23 |
267.00000 +0.00 |
267.00 | 257.16 | 267.00 | 4,395 |
| 17 Oct 23 |
267.00000 +7.00 |
269.00 | 262.50 | 265.00 | 4,340 |
| 16 Oct 23 |
260.00000 -5.00 |
260.00 | 255.12 | 258.00 | 1,468 |
| 13 Oct 23 |
265.00000 +0.00 |
265.00 | 265.00 | 265.00 | 85,003 |
| 12 Oct 23 |
265.00000 -2.00 |
265.08 | 262.43 | 265.00 | 11,406 |
| 11 Oct 23 |
267.00000 +9.00 |
267.00 | 251.56 | 262.00 | 31,014 |
| 10 Oct 23 |
258.00000 +0.50 |
260.50 | 257.86 | 258.00 | 1,029 |
| 09 Oct 23 |
257.50000 +0.50 |
268.00 | 250.00 | 260.00 | 2,464,177 |
| 06 Oct 23 |
257.00000 -14.00 |
280.00 | 253.00 | 280.00 | 36,154 |
| 05 Oct 23 |
271.00000 -4.00 |
280.00 | 271.00 | 276.00 | 20,307 |
| 04 Oct 23 |
275.00000 -5.00 |
280.50 | 275.00 | 276.00 | 3,431 |
| 03 Oct 23 |
280.00000 +0.00 |
280.00 | 272.68 | 280.00 | 574 |
| 02 Oct 23 |
280.00000 -2.50 |
280.00 | 272.00 | 275.00 | 88,880 |
| 29 Sep 23 |
282.50000 +2.50 |
286.00 | 278.00 | 279.00 | 237,154 |
| 28 Sep 23 |
280.00000 -4.00 |
280.00 | 277.93 | 280.00 | 7,319 |
| 27 Sep 23 |
284.00000 -4.00 |
289.00 | 282.35 | 289.00 | 1,598 |
| 26 Sep 23 |
288.00000 +6.00 |
289.00 | 279.00 | 282.00 | 5,755 |
| 25 Sep 23 |
282.00000 +7.00 |
282.00 | 277.00 | 279.00 | 7,052 |
| 22 Sep 23 |
275.00000 +5.00 |
280.00 | 270.00 | 274.00 | 141,741 |
| 21 Sep 23 |
270.00000 +0.00 |
274.00 | 259.75 | 265.00 | 33,294 |
| 20 Sep 23 |
270.00000 +0.00 |
271.00 | 262.00 | 265.00 | 26,851 |
| 19 Sep 23 |
270.00000 -7.00 |
275.50 | 268.00 | 272.00 | 9,733 |
| 18 Sep 23 |
277.00000 +0.00 |
279.00 | 270.00 | 274.00 | 966,136 |
| 15 Sep 23 |
277.00000 -3.00 |
283.58 | 270.00 | 280.00 | 30,214 |
| 14 Sep 23 |
280.00000 -5.00 |
286.00 | 279.93 | 280.00 | 6,413 |
| 13 Sep 23 |
285.00000 +5.00 |
286.00 | 280.25 | 285.00 | 1,631 |
| 12 Sep 23 |
280.00000 +0.00 |
286.00 | 280.00 | 281.00 | 1,995 |
| 11 Sep 23 |
280.00000 -7.00 |
290.15 | 280.00 | 283.00 | 26,591 |
| 08 Sep 23 |
287.00000 +6.00 |
290.00 | 281.00 | 289.00 | 44,144 |
| 07 Sep 23 |
281.00000 -6.00 |
289.00 | 281.00 | 283.00 | 2,638 |
| 06 Sep 23 |
287.00000 -5.00 |
290.00 | 283.00 | 290.00 | 207,432 |
| 05 Sep 23 |
292.00000 -1.00 |
292.00 | 286.10 | 286.10 | 22,826 |
| 04 Sep 23 |
293.00000 -1.00 |
297.00 | 285.00 | 297.00 | 39,278 |
| 01 Sep 23 |
294.00000 +2.00 |
296.03 | 285.00 | 290.00 | 36,905 |
| 31 Aug 23 |
292.00000 +2.00 |
299.99 | 292.00 | 292.00 | 5,327 |
| 30 Aug 23 |
290.00000 -5.00 |
290.00 | 290.00 | 290.00 | 316 |
| 29 Aug 23 |
295.00000 +0.00 |
306.00 | 292.00 | 293.00 | 4,527 |
| 25 Aug 23 |
295.00000 +0.00 |
305.00 | 295.00 | 295.00 | 132,788 |
| 24 Aug 23 |
295.00000 +0.00 |
299.99 | 295.00 | 295.00 | 27,466 |
| 23 Aug 23 |
295.00000 -5.00 |
301.00 | 294.93 | 295.00 | 8,635 |
| 22 Aug 23 |
300.00000 +1.00 |
306.00 | 295.00 | 306.00 | 924,215 |
| 21 Aug 23 |
299.00000 -3.00 |
303.44 | 296.00 | 296.00 | 2,525 |
| 18 Aug 23 |
302.00000 +7.00 |
304.00 | 297.35 | 300.00 | 84,101 |
| 17 Aug 23 |
295.00000 +0.00 |
300.00 | 295.00 | 295.00 | 3,440 |
| 16 Aug 23 |
295.00000 -3.00 |
299.50 | 294.93 | 295.00 | 908 |
| 15 Aug 23 |
298.00000 -1.00 |
303.00 | 295.00 | 296.00 | 64,253 |
| 14 Aug 23 |
299.00000 +3.00 |
302.40 | 295.00 | 300.00 | 5,850 |
| 11 Aug 23 |
296.00000 +2.00 |
296.00 | 290.00 | 290.00 | 59,510 |
| 10 Aug 23 |
294.00000 +4.00 |
294.00 | 279.00 | 290.00 | 752,327 |
| 09 Aug 23 |
290.00000 +0.00 |
294.30 | 287.44 | 290.00 | 41,945 |
| 08 Aug 23 |
290.00000 +0.00 |
290.00 | 287.97 | 290.00 | 22,042 |
| 07 Aug 23 |
290.00000 +3.00 |
290.25 | 288.72 | 289.00 | 21,302 |
| 04 Aug 23 |
287.00000 -1.00 |
289.00 | 283.36 | 285.00 | 14,886 |
| 03 Aug 23 |
288.00000 +3.00 |
288.00 | 282.00 | 282.00 | 36,820 |
| 02 Aug 23 |
285.00000 -1.00 |
290.00 | 284.00 | 284.00 | 48,526 |
| 01 Aug 23 |
286.00000 +0.00 |
290.00 | 279.00 | 290.00 | 15,136 |
| 31 Jul 23 |
286.00000 -1.00 |
288.00 | 280.00 | 281.00 | 587,771 |
| 28 Jul 23 |
287.00000 +12.00 |
287.00 | 272.00 | 272.00 | 38,824 |
| 27 Jul 23 |
275.00000 -9.00 |
286.20 | 271.00 | 276.00 | 2,041,433 |
| 26 Jul 23 |
284.00000 +1.00 |
287.00 | 274.18 | 284.00 | 3,067,756 |
| 25 Jul 23 |
283.00000 +9.00 |
283.00 | 274.00 | 275.00 | 2,441,879 |
| 24 Jul 23 |
274.00000 -1.00 |
279.00 | 271.04 | 278.00 | 7,926 |
| 21 Jul 23 |
275.00000 +0.00 |
280.00 | 271.00 | 276.00 | 39,237 |
| 20 Jul 23 |
275.00000 -5.00 |
279.00 | 272.84 | 275.00 | 404,811 |
| 19 Jul 23 |
280.00000 +5.00 |
280.00 | 272.00 | 277.00 | 11,253 |
| 18 Jul 23 |
275.00000 +7.00 |
278.00 | 274.00 | 274.00 | 181,461 |
| 17 Jul 23 |
268.00000 -5.00 |
288.00 | 268.00 | 274.00 | 422,563 |
| 14 Jul 23 |
273.00000 -3.00 |
288.00 | 273.00 | 281.00 | 331,905 |
| 13 Jul 23 |
276.00000 -64.00 |
330.00 | 269.00 | 326.00 | 429,940 |
| 12 Jul 23 |
340.00000 -19.00 |
358.05 | 339.92 | 340.00 | 272,239 |
| 11 Jul 23 |
359.00000 +10.00 |
359.00 | 343.55 | 359.00 | 671 |
| 10 Jul 23 |
349.00000 +1.00 |
349.00 | 344.00 | 349.00 | 4,003 |
| 07 Jul 23 |
348.00000 -2.00 |
359.00 | 340.00 | 349.00 | 32,179 |
| 06 Jul 23 |
350.00000 -7.00 |
358.05 | 340.00 | 348.00 | 6,198 |
| 05 Jul 23 |
357.00000 +7.00 |
357.00 | 350.00 | 357.00 | 1,934 |
| 04 Jul 23 |
350.00000 +15.00 |
350.00 | 340.00 | 350.00 | 68,072 |
| 03 Jul 23 |
335.00000 -5.00 |
340.00 | 335.00 | 335.00 | 36,710 |
| 30 Jun 23 |
340.00000 -8.00 |
351.50 | 340.00 | 348.00 | 8,037 |
| 29 Jun 23 |
348.00000 -9.00 |
354.00 | 346.00 | 346.00 | 8,807 |
| 28 Jun 23 |
357.00000 +7.00 |
357.00 | 341.14 | 357.00 | 8,080 |
| 27 Jun 23 |
350.00000 +0.00 |
359.00 | 346.00 | 357.00 | 16,568 |
| 26 Jun 23 |
350.00000 +0.00 |
358.55 | 346.00 | 350.00 | 17,125 |
| 23 Jun 23 |
350.00000 -10.00 |
357.00 | 349.92 | 350.00 | 353 |
| 22 Jun 23 |
360.00000 +1.00 |
360.00 | 350.00 | 350.00 | 15,230 |
| 21 Jun 23 |
359.00000 +9.50 |
359.00 | 339.00 | 339.00 | 131,204 |
| 20 Jun 23 |
349.50000 -10.50 |
355.59 | 349.50 | 355.59 | 535 |
| 19 Jun 23 |
360.00000 +13.00 |
360.00 | 346.98 | 360.00 | 1,018 |
| 16 Jun 23 |
347.00000 -3.00 |
356.00 | 347.00 | 350.00 | 168,290 |
| 15 Jun 23 |
350.00000 +10.00 |
350.00 | 338.20 | 340.00 | 27,050 |
| 14 Jun 23 |
340.00000 -5.00 |
340.00 | 340.00 | 340.00 | 4,999 |
| 13 Jun 23 |
345.00000 +5.00 |
346.00 | 344.04 | 344.04 | 25,150 |
| 12 Jun 23 |
340.00000 -10.00 |
349.00 | 340.00 | 340.00 | 4,764 |
| 09 Jun 23 |
350.00000 +10.00 |
350.00 | 334.96 | 349.00 | 4,149 |
| 08 Jun 23 |
340.00000 +0.00 |
340.00 | 331.00 | 331.00 | 4 |
| 07 Jun 23 |
340.00000 +0.00 |
348.64 | 337.84 | 337.84 | 1,110 |
| 06 Jun 23 |
340.00000 +1.00 |
340.00 | 339.00 | 339.00 | 142,622 |
| 05 Jun 23 |
339.00000 +1.00 |
342.80 | 339.00 | 339.00 | 324 |
| 02 Jun 23 |
338.00000 -2.00 |
349.00 | 338.00 | 346.00 | 339,658 |
| 01 Jun 23 |
340.00000 -3.00 |
350.00 | 337.00 | 339.00 | 18,759 |
| 31 May 23 |
343.00000 +13.00 |
343.00 | 320.00 | 330.00 | 13,862 |
| 30 May 23 |
330.00000 +20.00 |
330.00 | 328.00 | 329.00 | 10,426 |
| 26 May 23 |
310.00000 +0.00 |
330.00 | 310.00 | 325.00 | 3,285 |
| 25 May 23 |
310.00000 -11.00 |
323.00 | 310.00 | 317.00 | 321,090 |
| 24 May 23 |
321.00000 -21.00 |
341.00 | 317.00 | 335.00 | 361,445 |
| 23 May 23 |
342.00000 -2.00 |
342.00 | 335.00 | 335.00 | 4,058 |
| 22 May 23 |
344.00000 +1.00 |
344.00 | 338.45 | 343.00 | 313,660 |
| 19 May 23 |
343.00000 +1.00 |
348.00 | 342.00 | 342.00 | 2,144 |
| 18 May 23 |
342.00000 -3.00 |
350.00 | 342.00 | 350.00 | 204,867 |
| 17 May 23 |
345.00000 -20.00 |
354.00 | 345.00 | 351.00 | 31,259 |
| 16 May 23 |
365.00000 +2.00 |
365.00 | 365.00 | 365.00 | 79 |
| 15 May 23 |
363.00000 +0.00 |
363.00 | 359.00 | 359.00 | 77,867 |
| 12 May 23 |
363.00000 -2.00 |
363.00 | 358.06 | 363.00 | 1,508 |
| 11 May 23 |
365.00000 +3.00 |
365.00 | 360.00 | 360.00 | 2,686 |
| 10 May 23 |
362.00000 -3.00 |
362.00 | 355.00 | 360.00 | 24,412 |
| 09 May 23 |
365.00000 +0.00 |
365.00 | 360.00 | 365.00 | 1,051 |
| 05 May 23 |
365.00000 +2.00 |
365.00 | 355.00 | 356.00 | 4,625 |
| 04 May 23 |
363.00000 +3.00 |
365.00 | 358.06 | 360.00 | 7,596 |
| 03 May 23 |
360.00000 +0.00 |
360.00 | 351.00 | 359.00 | 68,075 |
| 02 May 23 |
360.00000 +19.00 |
360.00 | 340.00 | 349.00 | 483,945 |
| 28 Apr 23 |
341.00000 +1.00 |
345.50 | 341.00 | 341.00 | 60,686 |
| 27 Apr 23 |
340.00000 -6.00 |
350.00 | 340.00 | 350.00 | 17,209 |
| 26 Apr 23 |
346.00000 +0.00 |
350.00 | 346.00 | 346.00 | 17,759 |
| 25 Apr 23 |
346.00000 -5.00 |
358.05 | 346.00 | 358.00 | 109,317 |
| 24 Apr 23 |
351.00000 -3.00 |
359.01 | 351.00 | 359.00 | 403,266 |
| 21 Apr 23 |
354.00000 -3.00 |
357.00 | 351.00 | 357.00 | 7,117 |
| 20 Apr 23 |
357.00000 +7.00 |
358.00 | 351.00 | 351.00 | 235,863 |
| 19 Apr 23 |
350.00000 -1.00 |
353.50 | 350.00 | 350.00 | 259,166 |
| 18 Apr 23 |
351.00000 -5.00 |
360.00 | 350.00 | 360.00 | 106,384 |
| 17 Apr 23 |
356.00000 +0.00 |
359.80 | 356.00 | 358.00 | 69,961 |
| 14 Apr 23 |
356.00000 +1.00 |
358.00 | 352.00 | 355.50 | 162,937 |
| 13 Apr 23 |
355.00000 -1.00 |
368.00 | 355.00 | 355.00 | 334,653 |
| 12 Apr 23 |
356.00000 -9.00 |
368.00 | 356.00 | 356.00 | 529,616 |
| 11 Apr 23 |
365.00000 -3.00 |
380.00 | 357.00 | 365.00 | 21,777 |
| 06 Apr 23 |
368.00000 -2.00 |
368.00 | 368.00 | 368.00 | 118,087 |
| 05 Apr 23 |
370.00000 +2.00 |
371.00 | 362.00 | 369.00 | 18,795 |
| 04 Apr 23 |
368.00000 -2.00 |
370.00 | 358.00 | 368.00 | 59,622 |
| 03 Apr 23 |
370.00000 -5.00 |
380.00 | 356.00 | 380.00 | 1,502 |
| 31 Mar 23 |
375.00000 +3.50 |
375.00 | 356.25 | 374.00 | 20,323 |
| 30 Mar 23 |
371.50000 +4.50 |
378.00 | 359.42 | 374.00 | 1,640 |
| 29 Mar 23 |
367.00000 -3.00 |
380.00 | 360.00 | 380.00 | 6,084 |
| 28 Mar 23 |
370.00000 -5.00 |
379.00 | 359.20 | 379.00 | 154,313 |
| 27 Mar 23 |
375.00000 +0.00 |
380.00 | 367.50 | 379.00 | 70,117 |
| 24 Mar 23 |
375.00000 +4.00 |
378.00 | 366.42 | 378.00 | 372,869 |
| 23 Mar 23 |
371.00000 +8.00 |
380.00 | 360.00 | 380.00 | 325,028 |
| 22 Mar 23 |
363.00000 -6.00 |
374.00 | 356.78 | 374.00 | 9,648 |
| 21 Mar 23 |
369.00000 +8.00 |
370.00 | 353.00 | 369.00 | 9,953 |
| 20 Mar 23 |
361.00000 -10.00 |
370.00 | 350.00 | 363.00 | 16,276 |
| 17 Mar 23 |
371.00000 +1.00 |
374.00 | 367.00 | 370.00 | 25,258 |
| 16 Mar 23 |
370.00000 +0.00 |
370.00 | 363.00 | 370.00 | 23,685 |
| 15 Mar 23 |
370.00000 +0.00 |
372.00 | 362.00 | 372.00 | 16,321 |
| 14 Mar 23 |
370.00000 +4.00 |
370.00 | 365.50 | 369.00 | 21,966 |
| 13 Mar 23 |
366.00000 -5.00 |
378.00 | 343.60 | 371.00 | 70,224 |
| 10 Mar 23 |
371.00000 -14.00 |
380.00 | 371.00 | 380.00 | 6,461 |
| 09 Mar 23 |
385.00000 +0.00 |
385.00 | 381.00 | 381.00 | 4,956 |
| 08 Mar 23 |
385.00000 +3.50 |
385.00 | 372.06 | 385.00 | 22,916 |
| 07 Mar 23 |
381.50000 -6.50 |
388.00 | 373.14 | 388.00 | 13,598 |
| 06 Mar 23 |
388.00000 +13.00 |
388.00 | 371.00 | 371.00 | 60,751 |
| 03 Mar 23 |
375.00000 -6.00 |
381.00 | 375.00 | 375.00 | 107,510 |
| 02 Mar 23 |
381.00000 +2.00 |
381.00 | 378.00 | 378.00 | 2,720 |
| 01 Mar 23 |
379.00000 +0.00 |
387.00 | 376.00 | 376.00 | 17,846 |
| 28 Feb 23 |
379.00000 +3.00 |
387.40 | 376.00 | 376.00 | 3,654 |
| 27 Feb 23 |
376.00000 -14.00 |
390.00 | 375.00 | 390.00 | 20,311 |
| 24 Feb 23 |
390.00000 +10.00 |
390.00 | 373.00 | 373.00 | 53,710 |
| 23 Feb 23 |
380.00000 +3.50 |
390.00 | 370.00 | 390.00 | 15,207 |
| 22 Feb 23 |
376.50000 -3.50 |
380.99 | 376.07 | 380.00 | 3,027 |
| 21 Feb 23 |
380.00000 +0.50 |
386.00 | 369.00 | 386.00 | 28,211 |
| 20 Feb 23 |
379.50000 -10.50 |
380.00 | 370.00 | 380.00 | 30,655 |
| 17 Feb 23 |
390.00000 +6.00 |
390.00 | 375.00 | 375.00 | 14,474 |
| 16 Feb 23 |
384.00000 +14.00 |
384.00 | 370.00 | 384.00 | 9,315 |
| 15 Feb 23 |
370.00000 -7.50 |
380.00 | 366.40 | 370.00 | 128,500 |
| 14 Feb 23 |
377.50000 -6.00 |
379.00 | 361.00 | 371.00 | 78,691 |
| 13 Feb 23 |
383.50000 +3.50 |
390.00 | 379.75 | 383.00 | 199,208 |
| 10 Feb 23 |
380.00000 -12.00 |
390.00 | 376.00 | 380.00 | 213,925 |
| 09 Feb 23 |
392.00000 +4.00 |
396.00 | 371.00 | 383.00 | 6,564 |
| 08 Feb 23 |
388.00000 +4.50 |
392.00 | 380.00 | 391.00 | 20,716 |
| 07 Feb 23 |
383.50000 +3.50 |
398.00 | 371.00 | 380.00 | 24,187 |
| 06 Feb 23 |
380.00000 +9.00 |
380.00 | 372.00 | 380.00 | 3,237 |
| 03 Feb 23 |
371.00000 +1.00 |
379.00 | 360.00 | 369.00 | 21,140 |
| 02 Feb 23 |
370.00000 +23.00 |
375.00 | 348.00 | 370.00 | 10,368 |
| 01 Feb 23 |
347.00000 -1.00 |
370.00 | 347.00 | 362.00 | 3,375 |
| 31 Jan 23 |
348.00000 -12.00 |
362.00 | 348.00 | 359.00 | 110,542 |
| 30 Jan 23 |
360.00000 +1.00 |
360.00 | 357.04 | 360.00 | 1,415 |
| 27 Jan 23 |
359.00000 +2.00 |
360.00 | 341.00 | 357.00 | 1,123 |
| 26 Jan 23 |
357.00000 +19.00 |
357.00 | 340.00 | 341.00 | 294,939 |
| 25 Jan 23 |
338.00000 -1.00 |
340.00 | 334.00 | 340.00 | 19,511 |
| 24 Jan 23 |
339.00000 +16.00 |
341.00 | 321.12 | 327.00 | 386,546 |
| 23 Jan 23 |
323.00000 -7.00 |
332.00 | 311.00 | 332.00 | 18,900 |
| 20 Jan 23 |
330.00000 +8.00 |
330.00 | 325.00 | 325.00 | 20,318 |
| 19 Jan 23 |
322.00000 -1.00 |
325.00 | 322.00 | 324.00 | 22,669 |
| 18 Jan 23 |
323.00000 +2.00 |
328.00 | 319.90 | 321.00 | 108,720 |
| 17 Jan 23 |
321.00000 -9.00 |
339.00 | 321.00 | 331.00 | 63,272 |
| 16 Jan 23 |
330.00000 +8.00 |
337.00 | 325.24 | 334.00 | 59,909 |
| 13 Jan 23 |
322.00000 -9.00 |
344.16 | 322.00 | 335.00 | 494,196 |
| 12 Jan 23 |
331.00000 -9.00 |
344.00 | 331.00 | 342.00 | 21,732 |
| 11 Jan 23 |
340.00000 -2.00 |
348.00 | 340.00 | 348.00 | 33,649 |
| 10 Jan 23 |
342.00000 -5.00 |
355.00 | 342.00 | 355.00 | 28,434 |
| 09 Jan 23 |
347.00000 +0.00 |
349.00 | 343.60 | 347.00 | 52,123 |
| 06 Jan 23 |
347.00000 +2.00 |
350.00 | 346.90 | 350.00 | 32,543 |
| 05 Jan 23 |
345.00000 -5.00 |
350.00 | 344.00 | 350.00 | 40,588 |
| 04 Jan 23 |
350.00000 +5.00 |
350.70 | 348.00 | 350.00 | 44,134 |
| 03 Jan 23 |
345.00000 -5.00 |
350.07 | 345.00 | 350.00 | 11,457 |
| 30 Dec 22 |
350.00000 +3.00 |
364.00 | 344.60 | 349.00 | 29,777 |
| 29 Dec 22 |
347.00000 +1.00 |
348.00 | 343.00 | 348.00 | 50,760 |
| 28 Dec 22 |
346.00000 +4.00 |
350.00 | 346.00 | 349.00 | 16,843 |
| 23 Dec 22 |
342.00000 -8.00 |
350.00 | 342.00 | 350.00 | 8,903 |
| 22 Dec 22 |
350.00000 +3.00 |
350.00 | 343.70 | 350.00 | 91,693 |
| 21 Dec 22 |
347.00000 +1.00 |
350.00 | 343.00 | 350.00 | 7,959 |
| 20 Dec 22 |
346.00000 -2.00 |
350.00 | 343.00 | 346.00 | 19,655 |
| 19 Dec 22 |
348.00000 -2.00 |
350.00 | 348.00 | 350.00 | 17,000 |
| 16 Dec 22 |
350.00000 -5.00 |
355.00 | 350.00 | 355.00 | 50,595 |
| 15 Dec 22 |
355.00000 +0.00 |
362.00 | 351.00 | 362.00 | 39,005 |
| 14 Dec 22 |
355.00000 +6.00 |
356.00 | 350.00 | 350.00 | 208,220 |
| 13 Dec 22 |
349.00000 -8.00 |
357.00 | 349.00 | 357.00 | 41,638 |
| 12 Dec 22 |
357.00000 +1.50 |
357.00 | 350.00 | 350.00 | 15,699 |
| 09 Dec 22 |
355.50000 +5.50 |
369.00 | 350.00 | 350.00 | 16,351 |
| 08 Dec 22 |
350.00000 -1.00 |
355.50 | 350.00 | 350.00 | 3,956 |
| 07 Dec 22 |
351.00000 -19.00 |
370.00 | 351.00 | 370.00 | 47,795 |
| 06 Dec 22 |
370.00000 +0.00 |
370.00 | 364.00 | 370.00 | 52,244 |
| 05 Dec 22 |
370.00000 +3.00 |
370.00 | 370.00 | 370.00 | 3 |
| 02 Dec 22 |
367.00000 +6.50 |
369.00 | 367.00 | 369.00 | 1,977 |
| 01 Dec 22 |
360.50000 +0.00 |
367.00 | 355.07 | 367.00 | 80,173 |
| 30 Nov 22 |
360.50000 -4.00 |
370.00 | 360.25 | 365.00 | 61,097 |
| 29 Nov 22 |
364.50000 -1.50 |
365.80 | 362.86 | 362.86 | 204,669 |
| 28 Nov 22 |
366.00000 +0.50 |
369.00 | 360.00 | 360.00 | 1,910 |
| 25 Nov 22 |
365.50000 +3.50 |
365.50 | 361.00 | 361.00 | 83 |
| 24 Nov 22 |
362.00000 -2.00 |
363.00 | 360.00 | 360.00 | 22,644 |
| 23 Nov 22 |
364.00000 +1.00 |
364.00 | 351.00 | 362.00 | 20,720 |
| 22 Nov 22 |
363.00000 +3.00 |
363.00 | 356.40 | 363.00 | 40,637 |
| 21 Nov 22 |
360.00000 +3.00 |
364.00 | 353.70 | 360.00 | 140,763 |
| 18 Nov 22 |
357.00000 -7.50 |
369.00 | 357.00 | 364.00 | 69,784 |
| 17 Nov 22 |
364.50000 -1.50 |
369.00 | 363.00 | 369.00 | 6,397 |
| 16 Nov 22 |
366.00000 -3.00 |
369.00 | 360.00 | 369.00 | 1,697 |
| 15 Nov 22 |
369.00000 +9.00 |
369.00 | 352.70 | 369.00 | 420,210 |
| 14 Nov 22 |
360.00000 +0.00 |
363.75 | 360.00 | 360.00 | 94,699 |
| 11 Nov 22 |
360.00000 +8.00 |
364.00 | 351.72 | 363.00 | 5,590 |
| 10 Nov 22 |
352.00000 -17.00 |
363.00 | 351.72 | 363.00 | 340,424 |
| 09 Nov 22 |
369.00000 +14.00 |
369.00 | 345.00 | 357.00 | 14,583 |
| 14 Oct 22 |
355.00000 +2.00 |
363.00 | 350.00 | 350.00 | 12,174 |
| 13 Oct 22 |
353.00000 -4.00 |
361.00 | 353.00 | 353.00 | 11,135 |
| 12 Oct 22 |
357.00000 -4.00 |
364.00 | 357.00 | 364.00 | 11,747 |
| 11 Oct 22 |
361.00000 -10.00 |
371.00 | 361.00 | 371.00 | 10,575 |
| 10 Oct 22 |
371.00000 +8.00 |
374.06 | 360.00 | 367.00 | 5,508 |
| 07 Oct 22 |
363.00000 -2.00 |
367.00 | 363.00 | 365.00 | 4,567 |
| 06 Oct 22 |
365.00000 -8.00 |
392.00 | 363.00 | 392.00 | 16,617 |
| 05 Oct 22 |
373.00000 -9.00 |
394.84 | 373.00 | 383.00 | 9,716 |
| 04 Oct 22 |
382.00000 -18.00 |
405.00 | 382.00 | 405.00 | 131,328 |
| 03 Oct 22 |
400.00000 -2.00 |
402.00 | 386.00 | 401.00 | 266,176 |
| 30 Sep 22 |
402.00000 +10.00 |
409.00 | 389.00 | 390.00 | 5,022 |
| 29 Sep 22 |
392.00000 -10.00 |
408.00 | 392.00 | 400.00 | 13,098 |
| 28 Sep 22 |
402.00000 +10.00 |
402.00 | 392.00 | 400.00 | 6,760 |
| 27 Sep 22 |
392.00000 -5.00 |
407.00 | 392.00 | 407.00 | 545 |
| 26 Sep 22 |
397.00000 -8.00 |
417.00 | 392.25 | 417.00 | 2,402 |
| 23 Sep 22 |
405.00000 -4.00 |
405.00 | 397.00 | 397.00 | 13,107 |
| 22 Sep 22 |
409.00000 +14.00 |
415.00 | 395.00 | 396.00 | 302,416 |
| 21 Sep 22 |
395.00000 -17.00 |
420.00 | 395.00 | 396.00 | 16,449 |
| 20 Sep 22 |
412.00000 +16.00 |
420.00 | 412.00 | 420.00 | 465 |
| 16 Sep 22 |
396.00000 -14.00 |
420.00 | 396.00 | 409.00 | 24,681 |
| 15 Sep 22 |
410.00000 -9.00 |
413.00 | 410.00 | 411.00 | 11,173 |
| 14 Sep 22 |
419.00000 +23.00 |
419.00 | 410.00 | 410.00 | 630 |
| 13 Sep 22 |
396.00000 -13.00 |
420.00 | 396.00 | 401.00 | 2,858 |
| 12 Sep 22 |
409.00000 +7.00 |
420.00 | 394.36 | 406.00 | 12,977 |
| 09 Sep 22 |
402.00000 -8.00 |
410.86 | 402.00 | 402.00 | 1,837 |
| 08 Sep 22 |
410.00000 +10.00 |
419.00 | 400.00 | 419.00 | 19,485 |
| 07 Sep 22 |
400.00000 -20.00 |
414.49 | 400.00 | 408.00 | 15,750 |
| 06 Sep 22 |
420.00000 +10.00 |
420.00 | 400.00 | 420.00 | 1,342 |
| 05 Sep 22 |
410.00000 +2.00 |
412.85 | 390.00 | 400.00 | 14,252 |
| 02 Sep 22 |
408.00000 +0.50 |
408.00 | 395.52 | 405.00 | 31,352 |
| 01 Sep 22 |
407.50000 -2.50 |
415.00 | 407.50 | 415.00 | 144 |
| 31 Aug 22 |
410.00000 -5.00 |
413.94 | 407.50 | 409.00 | 19,596 |
| 30 Aug 22 |
415.00000 +7.50 |
420.00 | 407.00 | 419.00 | 1,240 |
| 26 Aug 22 |
407.50000 -4.50 |
419.00 | 407.50 | 419.00 | 3,179 |
| 25 Aug 22 |
412.00000 +2.50 |
420.00 | 405.20 | 419.00 | 37,007 |
| 24 Aug 22 |
409.50000 +4.50 |
410.00 | 406.00 | 410.00 | 14,334 |
| 23 Aug 22 |
405.00000 -5.00 |
412.00 | 404.00 | 411.00 | 57,775 |
| 22 Aug 22 |
410.00000 -6.50 |
424.00 | 400.00 | 415.00 | 17,976 |
| 19 Aug 22 |
416.50000 +4.00 |
426.00 | 407.00 | 426.00 | 12,620 |
| 18 Aug 22 |
412.50000 +4.50 |
425.00 | 410.00 | 410.00 | 367 |
| 17 Aug 22 |
408.00000 -20.00 |
424.00 | 408.00 | 424.00 | 11,063 |
| 16 Aug 22 |
428.00000 +7.00 |
430.00 | 423.42 | 429.00 | 118,480 |
| 15 Aug 22 |
421.00000 +1.00 |
424.04 | 421.00 | 421.00 | 9,008 |
| 12 Aug 22 |
420.00000 -10.00 |
431.13 | 420.00 | 425.00 | 8,562 |
| 11 Aug 22 |
430.00000 +12.00 |
430.00 | 420.00 | 426.00 | 3,699 |
| 10 Aug 22 |
418.00000 +1.00 |
430.00 | 417.00 | 418.00 | 10,450 |
| 09 Aug 22 |
417.00000 +6.00 |
418.00 | 415.00 | 416.00 | 116,187 |
| 08 Aug 22 |
411.00000 -1.00 |
419.00 | 407.50 | 419.00 | 919 |
| 05 Aug 22 |
412.00000 +0.00 |
417.95 | 399.50 | 415.00 | 53,702 |
| 04 Aug 22 |
412.00000 -3.00 |
415.00 | 405.00 | 415.00 | 20,094 |
| 03 Aug 22 |
415.00000 +7.00 |
417.00 | 413.00 | 416.00 | 1,636 |
| 02 Aug 22 |
408.00000 +5.00 |
419.00 | 408.00 | 412.00 | 8,730 |
| 01 Aug 22 |
403.00000 +3.00 |
423.10 | 403.00 | 410.00 | 23,304 |
| 29 Jul 22 |
400.00000 +28.50 |
425.00 | 371.01 | 380.00 | 46,702 |
| 28 Jul 22 |
371.50000 +26.50 |
380.00 | 340.00 | 349.00 | 37,251 |
| 27 Jul 22 |
345.00000 -4.00 |
350.00 | 340.00 | 343.00 | 20,378 |
| 26 Jul 22 |
349.00000 +6.00 |
349.00 | 337.00 | 348.00 | 9,211 |
| 25 Jul 22 |
343.00000 +3.00 |
349.00 | 343.00 | 347.00 | 18,320 |
| 22 Jul 22 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 4 |
| 21 Jul 22 |
340.00000 -5.00 |
340.00 | 336.00 | 336.00 | 949 |
| 20 Jul 22 |
345.00000 +1.50 |
348.10 | 336.00 | 336.00 | 4,903 |
| 19 Jul 22 |
343.50000 +3.50 |
343.50 | 337.50 | 337.50 | 593 |
| 18 Jul 22 |
340.00000 +1.50 |
343.00 | 336.00 | 336.00 | 7,806 |
| 15 Jul 22 |
338.50000 +2.50 |
341.00 | 336.00 | 341.00 | 33 |
| 14 Jul 22 |
336.00000 -4.00 |
340.00 | 331.00 | 331.00 | 74,423 |
| 13 Jul 22 |
340.00000 +6.00 |
347.00 | 331.00 | 331.00 | 186,607 |
| 12 Jul 22 |
334.00000 -3.00 |
343.35 | 331.00 | 331.00 | 448 |
| 11 Jul 22 |
337.00000 +3.00 |
337.50 | 330.00 | 336.00 | 5,730 |
| 08 Jul 22 |
334.00000 -3.50 |
337.50 | 331.00 | 336.00 | 7,766 |
| 07 Jul 22 |
337.50000 -7.50 |
340.00 | 331.00 | 336.00 | 18,155 |
| 06 Jul 22 |
345.00000 +7.50 |
345.00 | 331.00 | 340.00 | 6,760 |
| 05 Jul 22 |
337.50000 +0.00 |
342.44 | 330.00 | 330.00 | 36,308 |
| 04 Jul 22 |
337.50000 -2.50 |
337.50 | 330.00 | 331.00 | 13,878 |
| 01 Jul 22 |
340.00000 -4.00 |
353.00 | 330.00 | 345.00 | 62,568 |
| 30 Jun 22 |
344.00000 -3.00 |
357.50 | 344.00 | 350.00 | 93,777 |
| 29 Jun 22 |
347.00000 -6.00 |
358.45 | 347.00 | 350.00 | 4,783 |
| 28 Jun 22 |
353.00000 -11.00 |
363.32 | 353.00 | 353.00 | 1,475 |
| 27 Jun 22 |
364.00000 +16.00 |
364.00 | 357.00 | 357.00 | 962 |
| 24 Jun 22 |
348.00000 +3.00 |
354.00 | 348.00 | 354.00 | 4,123 |
| 23 Jun 22 |
345.00000 -19.00 |
352.04 | 344.92 | 350.00 | 4,161 |
| 22 Jun 22 |
364.00000 +4.00 |
364.00 | 355.00 | 358.00 | 9,290 |
| 21 Jun 22 |
360.00000 -6.50 |
365.20 | 356.00 | 363.00 | 14,969 |
| 20 Jun 22 |
366.50000 +6.50 |
368.35 | 357.73 | 357.73 | 3,623 |
| 17 Jun 22 |
360.00000 +15.00 |
360.00 | 352.00 | 354.00 | 13,176 |
| 16 Jun 22 |
345.00000 -5.00 |
359.00 | 342.00 | 342.00 | 22,012 |
| 15 Jun 22 |
350.00000 +6.00 |
350.00 | 343.50 | 344.00 | 2,330 |
| 14 Jun 22 |
344.00000 -2.00 |
347.10 | 343.16 | 345.00 | 2,901 |
| 13 Jun 22 |
346.00000 +0.00 |
347.00 | 336.00 | 344.00 | 12,933 |
| 10 Jun 22 |
346.00000 +2.00 |
346.05 | 337.00 | 337.00 | 35,899 |
| 09 Jun 22 |
344.00000 +3.00 |
346.00 | 333.00 | 333.00 | 31,438 |
| 08 Jun 22 |
341.00000 +7.00 |
344.90 | 330.00 | 331.00 | 23,589 |
| 07 Jun 22 |
334.00000 -2.00 |
343.80 | 332.00 | 341.00 | 117,226 |
| 06 Jun 22 |
336.00000 -10.00 |
342.62 | 334.10 | 336.00 | 7,921 |
| 01 Jun 22 |
346.00000 +16.00 |
346.00 | 335.00 | 335.00 | 16,590 |
| 31 May 22 |
330.00000 -13.00 |
345.00 | 330.00 | 345.00 | 4,480 |
| 30 May 22 |
343.00000 +6.00 |
344.60 | 337.00 | 338.00 | 23,307 |
| 27 May 22 |
337.00000 +2.00 |
340.00 | 337.00 | 340.00 | 25 |
| 26 May 22 |
335.00000 +2.00 |
345.00 | 334.35 | 338.00 | 8,667 |
| 25 May 22 |
333.00000 +0.00 |
333.00 | 332.00 | 332.00 | 1,989 |
| 24 May 22 |
333.00000 +2.00 |
338.00 | 331.00 | 331.00 | 618,708 |
| 23 May 22 |
331.00000 -5.00 |
344.35 | 331.00 | 339.00 | 4,162 |
| 20 May 22 |
336.00000 +1.50 |
340.00 | 335.30 | 339.00 | 5,527 |
| 19 May 22 |
334.50000 -10.50 |
335.33 | 331.00 | 333.00 | 17,582 |
| 18 May 22 |
345.00000 +9.00 |
345.00 | 339.00 | 340.00 | 9,129 |
| 17 May 22 |
336.00000 +6.00 |
340.00 | 332.00 | 339.00 | 455,358 |
| 16 May 22 |
330.00000 +0.00 |
335.00 | 330.00 | 334.00 | 290,252 |
| 13 May 22 |
330.00000 +0.00 |
334.00 | 327.00 | 328.00 | 311,336 |
| 12 May 22 |
330.00000 +3.00 |
333.00 | 326.00 | 329.00 | 13,859 |
| 11 May 22 |
327.00000 +0.00 |
339.00 | 327.00 | 327.00 | 16,755 |
| 10 May 22 |
327.00000 +2.00 |
337.00 | 322.40 | 325.00 | 54,781 |
| 09 May 22 |
325.00000 -5.00 |
332.00 | 321.05 | 332.00 | 8,909 |
| 06 May 22 |
330.00000 +3.00 |
336.00 | 328.00 | 328.00 | 28,702 |
| 05 May 22 |
327.00000 -10.00 |
347.92 | 327.00 | 343.00 | 369,719 |
| 04 May 22 |
337.00000 +0.00 |
346.00 | 335.00 | 338.00 | 22,947 |
| 03 May 22 |
337.00000 +2.00 |
340.00 | 336.00 | 340.00 | 91,755 |
| 29 Apr 22 |
335.00000 -5.00 |
347.00 | 335.00 | 343.00 | 110,591 |
| 28 Apr 22 |
340.00000 +25.00 |
352.00 | 325.00 | 325.00 | 122,602 |
| 27 Apr 22 |
315.00000 -5.50 |
323.00 | 315.00 | 323.00 | 4,367 |
| 26 Apr 22 |
320.50000 +3.50 |
320.50 | 320.50 | 320.50 | 0 |
| 25 Apr 22 |
317.00000 -2.50 |
317.00 | 312.00 | 316.00 | 24,443 |
| 22 Apr 22 |
319.50000 +3.50 |
322.00 | 319.50 | 319.50 | 676 |
| 21 Apr 22 |
316.00000 +1.00 |
320.00 | 312.00 | 312.00 | 62,754 |
| 20 Apr 22 |
315.00000 +4.00 |
319.00 | 309.00 | 311.00 | 1,026,425 |
| 19 Apr 22 |
311.00000 -17.00 |
334.00 | 307.00 | 327.00 | 60,129 |
| 14 Apr 22 |
328.00000 -2.00 |
333.00 | 318.00 | 328.00 | 81,756 |
| 13 Apr 22 |
330.00000 -6.00 |
333.00 | 326.00 | 326.00 | 24,371 |
| 12 Apr 22 |
336.00000 +11.00 |
336.00 | 325.00 | 325.00 | 26,061 |
| 11 Apr 22 |
325.00000 -4.00 |
328.00 | 324.00 | 326.00 | 11,149 |
| 08 Apr 22 |
329.00000 +11.00 |
329.00 | 313.90 | 319.00 | 9,728 |
| 07 Apr 22 |
318.00000 -8.00 |
324.64 | 312.00 | 322.00 | 19,790 |
| 06 Apr 22 |
326.00000 +6.00 |
326.00 | 315.69 | 323.00 | 9,036 |
| 05 Apr 22 |
320.00000 +7.00 |
324.00 | 312.00 | 312.00 | 19,293 |
| 04 Apr 22 |
313.00000 +8.00 |
324.00 | 312.00 | 313.00 | 34,029 |
| 01 Apr 22 |
305.00000 -3.00 |
310.00 | 304.00 | 307.00 | 91,694 |
| 31 Mar 22 |
308.00000 +3.00 |
310.00 | 300.00 | 305.00 | 52,072 |
| 30 Mar 22 |
305.00000 +5.00 |
305.00 | 300.04 | 304.00 | 28,784 |
| 29 Mar 22 |
300.00000 +0.00 |
305.00 | 296.00 | 301.00 | 283,658 |
| 28 Mar 22 |
300.00000 +10.00 |
309.00 | 297.00 | 306.00 | 1,262,701 |
| 25 Mar 22 |
290.00000 -13.00 |
306.00 | 289.40 | 306.00 | 79,918 |
| 24 Mar 22 |
303.00000 -3.00 |
312.00 | 303.00 | 312.00 | 5,084 |
| 23 Mar 22 |
306.00000 +0.00 |
310.00 | 303.00 | 310.00 | 38,500 |
| 22 Mar 22 |
306.00000 +1.00 |
309.00 | 305.00 | 306.00 | 327,651 |
| 21 Mar 22 |
305.00000 +7.00 |
306.00 | 300.25 | 306.00 | 9,323 |
| 18 Mar 22 |
298.00000 -7.00 |
307.00 | 298.00 | 307.00 | 238,984 |
| 17 Mar 22 |
305.00000 +3.00 |
305.00 | 295.53 | 302.00 | 2,034,824 |
| 16 Mar 22 |
302.00000 +2.00 |
306.00 | 271.00 | 301.00 | 498,542 |
| 15 Mar 22 |
300.00000 -100.00 |
335.00 | 300.00 | 335.00 | 1,517,281 |
| 14 Mar 22 |
400.00000 +9.50 |
414.00 | 387.00 | 393.00 | 206,401 |
| 11 Mar 22 |
390.50000 +11.50 |
392.00 | 383.44 | 390.00 | 33,344 |
| 10 Mar 22 |
379.00000 -11.00 |
389.00 | 379.00 | 389.00 | 6,947 |
| 09 Mar 22 |
390.00000 +10.00 |
390.00 | 378.39 | 385.00 | 135,588 |
| 08 Mar 22 |
380.00000 -5.00 |
394.00 | 368.00 | 394.00 | 20,005 |
| 07 Mar 22 |
385.00000 -13.00 |
390.00 | 350.00 | 388.00 | 68,631 |
| 04 Mar 22 |
398.00000 +5.00 |
400.00 | 381.00 | 391.00 | 10,231 |
| 03 Mar 22 |
393.00000 -12.00 |
410.00 | 390.55 | 410.00 | 18,416 |
| 02 Mar 22 |
405.00000 -3.00 |
415.00 | 383.90 | 415.00 | 69,200 |
| 01 Mar 22 |
408.00000 -37.00 |
460.29 | 394.72 | 445.00 | 62,082 |
| 28 Feb 22 |
445.00000 -15.00 |
450.80 | 445.00 | 445.00 | 1,021 |
| 25 Feb 22 |
460.00000 +14.00 |
460.00 | 460.00 | 460.00 | 9 |
| 24 Feb 22 |
446.00000 -22.00 |
457.00 | 446.00 | 457.00 | 2,478 |
| 23 Feb 22 |
468.00000 +3.00 |
483.00 | 460.00 | 461.00 | 4,797 |
| 22 Feb 22 |
465.00000 -35.00 |
481.56 | 460.00 | 480.00 | 115,660 |
| 21 Feb 22 |
500.00000 +16.00 |
500.00 | 482.92 | 499.00 | 992 |
| 18 Feb 22 |
484.00000 -13.44 |
490.00 | 480.00 | 490.00 | 12,255 |
| 17 Feb 22 |
497.44000 +7.44 |
497.44 | 490.00 | 490.00 | 2,776 |
| 16 Feb 22 |
490.00000 -10.00 |
520.00 | 490.00 | 502.00 | 6,272 |
| 15 Feb 22 |
500.00000 -6.00 |
510.00 | 500.00 | 504.00 | 7,007 |
| 14 Feb 22 |
506.00000 -22.00 |
506.00 | 506.00 | 506.00 | 1 |
| 11 Feb 22 |
528.00000 +17.00 |
528.00 | 502.00 | 502.00 | 2,371 |
| 10 Feb 22 |
511.00000 -11.00 |
516.60 | 500.00 | 510.00 | 7,735 |
| 09 Feb 22 |
522.00000 +4.00 |
522.00 | 518.00 | 520.22 | 1,674 |
| 08 Feb 22 |
518.00000 -6.00 |
525.60 | 512.00 | 524.00 | 707,875 |
| 07 Feb 22 |
524.00000 +3.00 |
530.00 | 512.00 | 516.00 | 90,805 |
| 04 Feb 22 |
521.00000 -1.00 |
544.00 | 514.00 | 544.00 | 483,050 |
| 03 Feb 22 |
522.00000 -6.00 |
534.30 | 522.00 | 534.30 | 47,264 |
| 02 Feb 22 |
528.00000 -8.00 |
548.00 | 528.00 | 536.00 | 24,296 |
| 01 Feb 22 |
536.00000 +0.00 |
548.00 | 534.34 | 534.34 | 8,341 |
| 31 Jan 22 |
536.00000 +16.00 |
538.00 | 522.00 | 538.00 | 4,004 |
| 28 Jan 22 |
520.00000 -16.00 |
536.60 | 520.00 | 520.00 | 9,517 |
| 27 Jan 22 |
536.00000 +4.40 |
536.00 | 524.00 | 526.00 | 9,075 |
| 26 Jan 22 |
531.59998 +3.60 |
531.60 | 528.00 | 528.00 | 1,501 |
| 25 Jan 22 |
528.00000 -8.00 |
535.20 | 524.00 | 525.60 | 15,956 |
| 24 Jan 22 |
536.00000 -10.00 |
550.00 | 528.00 | 550.00 | 100,555 |
| 21 Jan 22 |
546.00000 -10.00 |
560.00 | 546.00 | 552.00 | 42,245 |
| 20 Jan 22 |
556.00000 +32.00 |
572.00 | 545.00 | 548.00 | 31,312 |
| 19 Jan 22 |
524.00000 -1.00 |
538.00 | 524.00 | 533.84 | 8,821 |
| 18 Jan 22 |
525.00000 -11.00 |
540.00 | 521.66 | 536.00 | 13,404 |
| 17 Jan 22 |
536.00000 +20.00 |
536.00 | 510.00 | 516.00 | 8,989 |
| 14 Jan 22 |
516.00000 -14.00 |
534.00 | 504.00 | 533.28 | 334,114 |
| 13 Jan 22 |
530.00000 -8.00 |
550.00 | 520.00 | 536.00 | 246,778 |
| 12 Jan 22 |
538.00000 +9.00 |
550.00 | 527.08 | 527.08 | 14,622 |
| 11 Jan 22 |
529.00000 -1.00 |
532.00 | 524.00 | 528.64 | 4,133 |
| 10 Jan 22 |
530.00000 -20.00 |
560.00 | 520.00 | 550.00 | 11,647 |
| 07 Jan 22 |
550.00000 -22.00 |
560.00 | 540.00 | 560.00 | 16,956 |
| 06 Jan 22 |
572.00000 +0.00 |
572.00 | 550.00 | 570.00 | 13,815 |
| 05 Jan 22 |
572.00000 -7.00 |
580.00 | 572.00 | 580.00 | 2,493 |
| 04 Jan 22 |
579.00000 -1.00 |
593.00 | 578.00 | 580.00 | 53,052 |
| 31 Dec 21 |
580.00000 -9.00 |
592.60 | 580.00 | 582.00 | 3,151 |
| 30 Dec 21 |
589.00000 +9.00 |
592.00 | 580.00 | 592.00 | 8,054 |
| 29 Dec 21 |
580.00000 +0.00 |
600.00 | 580.00 | 588.00 | 13,215 |
| 24 Dec 21 |
580.00000 +2.00 |
588.00 | 578.00 | 580.00 | 38,929 |
| 23 Dec 21 |
578.00000 -2.00 |
580.00 | 569.68 | 572.00 | 26,334 |
| 22 Dec 21 |
580.00000 +20.00 |
580.00 | 560.00 | 560.00 | 22,649 |
| 21 Dec 21 |
560.00000 +12.00 |
566.20 | 542.00 | 542.00 | 27,015 |
| 20 Dec 21 |
548.00000 +18.00 |
558.00 | 522.00 | 528.00 | 67,173 |
| 17 Dec 21 |
530.00000 +24.00 |
530.00 | 504.00 | 510.00 | 376,463 |
| 16 Dec 21 |
506.00000 -6.00 |
510.00 | 500.00 | 510.00 | 46,003 |
| 15 Dec 21 |
512.00000 -8.00 |
518.00 | 498.90 | 518.00 | 24,210 |
| 14 Dec 21 |
520.00000 +0.00 |
520.00 | 516.00 | 520.00 | 4,317 |
| 13 Dec 21 |
520.00000 -7.00 |
527.44 | 518.00 | 526.00 | 7,457 |
| 10 Dec 21 |
527.00000 +1.00 |
527.00 | 518.00 | 518.00 | 8,013 |
| 09 Dec 21 |
526.00000 +4.00 |
528.00 | 518.00 | 528.00 | 10,996 |
| 08 Dec 21 |
522.00000 -3.00 |
529.46 | 522.00 | 528.00 | 2,272 |
| 07 Dec 21 |
525.00000 +3.00 |
530.00 | 524.00 | 528.00 | 24,929 |
| 06 Dec 21 |
522.00000 -1.60 |
530.00 | 516.00 | 530.00 | 13,142 |
| 03 Dec 21 |
523.59998 -4.40 |
523.60 | 523.60 | 523.60 | 728 |
| 02 Dec 21 |
528.00000 -1.00 |
528.00 | 524.00 | 528.00 | 3,300 |
| 01 Dec 21 |
529.00000 +5.00 |
534.11 | 520.00 | 524.00 | 6,133 |
| 30 Nov 21 |
524.00000 -20.00 |
552.00 | 523.40 | 546.00 | 17,744 |
| 29 Nov 21 |
544.00000 -4.00 |
560.00 | 544.00 | 546.00 | 1,687 |
| 26 Nov 21 |
548.00000 +8.00 |
548.00 | 539.00 | 540.00 | 1,605 |
| 25 Nov 21 |
540.00000 -3.00 |
540.00 | 534.00 | 538.00 | 7,293 |
| 24 Nov 21 |
543.00000 -17.00 |
564.00 | 530.00 | 564.00 | 43,320 |
| 23 Nov 21 |
560.00000 -19.00 |
578.00 | 560.00 | 574.00 | 11,463 |
| 22 Nov 21 |
579.00000 +1.00 |
580.00 | 574.00 | 574.00 | 6,804 |
| 19 Nov 21 |
578.00000 -6.00 |
585.20 | 576.00 | 584.00 | 9,035 |
| 18 Nov 21 |
584.00000 +6.00 |
586.00 | 584.00 | 584.00 | 2,220 |
| 17 Nov 21 |
578.00000 -6.00 |
589.84 | 578.00 | 588.00 | 14,153 |
| 16 Nov 21 |
584.00000 +10.00 |
590.00 | 578.00 | 580.00 | 173,330 |
| 15 Nov 21 |
574.00000 -2.00 |
580.00 | 574.00 | 578.00 | 10,056 |
| 12 Nov 21 |
576.00000 -2.00 |
586.57 | 572.00 | 574.00 | 60,229 |
| 11 Nov 21 |
578.00000 +0.00 |
578.00 | 560.00 | 578.00 | 24,551 |
| 10 Nov 21 |
578.00000 -7.00 |
584.00 | 566.00 | 578.00 | 98,799 |
| 09 Nov 21 |
585.00000 -5.00 |
603.50 | 568.00 | 590.00 | 71,525 |
| 08 Nov 21 |
590.00000 +0.00 |
616.00 | 590.00 | 590.00 | 8,990 |
| 05 Nov 21 |
590.00000 -10.00 |
600.00 | 590.00 | 600.00 | 3,818 |
| 04 Nov 21 |
600.00000 -10.00 |
644.00 | 600.00 | 612.00 | 8,779 |
| 03 Nov 21 |
610.00000 -2.94 |
621.23 | 610.00 | 612.00 | 4,308 |
| 02 Nov 21 |
612.94000 -18.06 |
632.00 | 612.94 | 632.00 | 208,822 |
| 01 Nov 21 |
631.00000 -2.00 |
636.00 | 630.00 | 630.00 | 11,137 |
| 29 Oct 21 |
633.00000 -0.90 |
634.00 | 630.00 | 634.00 | 1,692 |
| 28 Oct 21 |
633.90002 +3.90 |
633.90 | 630.00 | 630.00 | 1,213 |
| 27 Oct 21 |
630.00000 +0.00 |
630.00 | 630.00 | 630.00 | 47 |
| 26 Oct 21 |
630.00000 -10.00 |
640.00 | 630.00 | 640.00 | 4,838 |
| 25 Oct 21 |
640.00000 +0.00 |
658.00 | 640.00 | 640.00 | 4,522 |
| 22 Oct 21 |
640.00000 -10.00 |
640.00 | 640.00 | 640.00 | 1,166 |
| 21 Oct 21 |
650.00000 +6.00 |
650.00 | 644.00 | 650.00 | 2,029 |
| 20 Oct 21 |
644.00000 +4.00 |
650.00 | 644.00 | 650.00 | 2,804 |
| 19 Oct 21 |
640.00000 -10.00 |
652.00 | 640.00 | 650.00 | 17,049 |
| 18 Oct 21 |
650.00000 +0.00 |
660.00 | 642.00 | 648.00 | 6,032 |
| 15 Oct 21 |
650.00000 +5.00 |
652.00 | 646.00 | 650.00 | 33,492 |
| 14 Oct 21 |
645.00000 -7.00 |
650.00 | 644.00 | 650.00 | 7,951 |
| 13 Oct 21 |
652.00000 -14.00 |
660.00 | 640.20 | 650.00 | 22,732 |
| 12 Oct 21 |
666.00000 -4.00 |
666.00 | 651.60 | 666.00 | 226 |
| 11 Oct 21 |
670.00000 +20.00 |
675.00 | 650.00 | 666.00 | 11,457 |
| 08 Oct 21 |
650.00000 -14.00 |
663.80 | 650.00 | 660.00 | 3,706 |
| 07 Oct 21 |
664.00000 -6.00 |
672.00 | 664.00 | 664.00 | 2,032 |
| 06 Oct 21 |
670.00000 +6.00 |
682.00 | 664.00 | 664.00 | 2,449 |
| 05 Oct 21 |
664.00000 -10.00 |
692.00 | 664.00 | 674.00 | 16,676 |
| 04 Oct 21 |
674.00000 -4.00 |
718.00 | 674.00 | 696.00 | 6,341 |
| 01 Oct 21 |
678.00000 -4.00 |
693.30 | 678.00 | 678.00 | 4,203 |
| 30 Sep 21 |
682.00000 -18.00 |
710.00 | 682.00 | 702.00 | 61,919 |
| 29 Sep 21 |
700.00000 +8.00 |
711.70 | 680.00 | 700.00 | 42,113 |
| 28 Sep 21 |
692.00000 -8.00 |
706.00 | 692.00 | 700.00 | 85,541 |
| 27 Sep 21 |
700.00000 -10.00 |
706.16 | 696.00 | 704.00 | 56,294 |
| 24 Sep 21 |
710.00000 +10.00 |
710.30 | 696.40 | 700.00 | 124,697 |
| 23 Sep 21 |
700.00000 -2.00 |
717.20 | 700.00 | 702.00 | 1,868 |
| 22 Sep 21 |
702.00000 -8.00 |
702.00 | 700.00 | 700.00 | 828 |
| 21 Sep 21 |
710.00000 +0.00 |
718.00 | 697.58 | 710.00 | 54,525 |
| 20 Sep 21 |
710.00000 +14.00 |
710.00 | 696.00 | 698.00 | 1,966 |
| 17 Sep 21 |
696.00000 -4.00 |
703.50 | 696.00 | 698.00 | 100,282 |
| 16 Sep 21 |
700.00000 +8.00 |
700.00 | 695.04 | 700.00 | 45,749 |
| 15 Sep 21 |
692.00000 -4.00 |
700.00 | 692.00 | 696.00 | 45,397 |
| 14 Sep 21 |
696.00000 -1.00 |
698.00 | 694.08 | 698.00 | 2,618 |
| 13 Sep 21 |
697.00000 +1.00 |
700.00 | 692.00 | 692.00 | 3,036 |
| 10 Sep 21 |
696.00000 +0.00 |
697.22 | 692.00 | 692.00 | 15,689 |
| 09 Sep 21 |
696.00000 +0.00 |
698.96 | 692.96 | 698.96 | 1,184 |
| 08 Sep 21 |
696.00000 +6.00 |
700.00 | 692.00 | 694.00 | 14,165 |
| 07 Sep 21 |
690.00000 -10.00 |
706.70 | 690.00 | 698.00 | 11,946 |
| 06 Sep 21 |
700.00000 +8.00 |
714.88 | 694.00 | 694.00 | 19,054 |
| 03 Sep 21 |
692.00000 -8.00 |
705.92 | 692.00 | 702.00 | 8,947 |
| 02 Sep 21 |
700.00000 -7.00 |
738.00 | 698.00 | 698.00 | 37,664 |
| 01 Sep 21 |
707.00000 +11.00 |
717.30 | 690.00 | 698.00 | 27,601 |
| 31 Aug 21 |
696.00000 +14.00 |
698.00 | 672.00 | 672.00 | 303,478 |
| 27 Aug 21 |
682.00000 +21.00 |
682.00 | 666.00 | 668.00 | 17,023 |
| 26 Aug 21 |
661.00000 +0.00 |
667.20 | 661.00 | 661.00 | 4,876 |
| 25 Aug 21 |
661.00000 +15.00 |
662.40 | 646.00 | 658.25 | 9,365 |
| 24 Aug 21 |
646.00000 +19.00 |
646.00 | 621.44 | 628.00 | 25,141 |
| 23 Aug 21 |
627.00000 +5.00 |
630.00 | 620.00 | 628.00 | 4,610 |
| 20 Aug 21 |
622.00000 +0.00 |
628.00 | 622.00 | 628.00 | 104,852 |
| 19 Aug 21 |
622.00000 -4.00 |
625.00 | 615.76 | 620.00 | 15,986 |
| 18 Aug 21 |
626.00000 +0.00 |
626.32 | 621.20 | 626.00 | 3,546 |
| 17 Aug 21 |
626.00000 +0.00 |
626.56 | 622.40 | 626.00 | 27,997 |
| 16 Aug 21 |
626.00000 +12.00 |
630.00 | 618.00 | 618.00 | 28,463 |
| 13 Aug 21 |
614.00000 -8.00 |
622.32 | 614.00 | 616.00 | 988 |
| 12 Aug 21 |
622.00000 +14.00 |
622.00 | 614.64 | 618.00 | 22,293 |
| 11 Aug 21 |
608.00000 +4.00 |
615.42 | 602.00 | 602.00 | 6,605 |
| 10 Aug 21 |
604.00000 -2.00 |
611.32 | 604.00 | 604.00 | 10,829 |
| 09 Aug 21 |
606.00000 +2.00 |
614.88 | 606.00 | 612.00 | 133,539 |
| 06 Aug 21 |
604.00000 -6.00 |
618.54 | 604.00 | 610.00 | 10,697 |
| 05 Aug 21 |
610.00000 -5.00 |
618.96 | 610.00 | 614.00 | 8,962 |
| 04 Aug 21 |
615.00000 +5.00 |
618.00 | 608.00 | 610.00 | 37,981 |
| 03 Aug 21 |
610.00000 +1.00 |
610.00 | 610.00 | 610.00 | 1,002 |
| 02 Aug 21 |
609.00000 +7.00 |
614.00 | 604.00 | 604.00 | 41,474 |
| 30 Jul 21 |
602.00000 +2.00 |
606.00 | 594.00 | 600.00 | 38,371 |
| 29 Jul 21 |
600.00000 +2.00 |
608.00 | 590.00 | 590.00 | 45,116 |
| 28 Jul 21 |
598.00000 +24.00 |
604.94 | 586.00 | 592.00 | 96,452 |
| 27 Jul 21 |
574.00000 -10.00 |
582.10 | 574.00 | 574.00 | 203 |
| 26 Jul 21 |
584.00000 +6.00 |
584.00 | 574.00 | 580.00 | 44,629 |
| 23 Jul 21 |
578.00000 +8.00 |
578.00 | 574.00 | 574.00 | 957 |
| 22 Jul 21 |
570.00000 +0.00 |
574.50 | 570.00 | 570.00 | 1,541 |
| 21 Jul 21 |
570.00000 +0.00 |
583.20 | 570.00 | 570.00 | 22,834 |
| 20 Jul 21 |
570.00000 -20.00 |
578.00 | 566.00 | 570.00 | 5,244 |
| 19 Jul 21 |
590.00000 +14.00 |
590.00 | 566.00 | 578.00 | 9,602 |
| 16 Jul 21 |
576.00000 -14.00 |
582.00 | 576.00 | 582.00 | 7,752 |
| 15 Jul 21 |
590.00000 +6.00 |
590.00 | 578.80 | 588.00 | 691 |
| 14 Jul 21 |
584.00000 -6.00 |
588.00 | 582.00 | 588.00 | 538 |
| 13 Jul 21 |
590.00000 +0.00 |
592.00 | 590.00 | 590.00 | 122,994 |
| 12 Jul 21 |
590.00000 -4.00 |
592.00 | 587.50 | 590.00 | 11,409 |
| 09 Jul 21 |
594.00000 +2.00 |
594.00 | 588.20 | 594.00 | 9,083 |
| 08 Jul 21 |
592.00000 +4.00 |
596.00 | 586.00 | 586.00 | 2,077 |
| 07 Jul 21 |
588.00000 +0.00 |
593.67 | 586.00 | 586.00 | 537 |
| 06 Jul 21 |
588.00000 -6.00 |
600.00 | 586.40 | 594.00 | 9,371 |
| 05 Jul 21 |
594.00000 +10.00 |
598.00 | 587.50 | 590.00 | 29,910 |
| 02 Jul 21 |
584.00000 -1.00 |
590.25 | 584.00 | 584.00 | 514 |
| 01 Jul 21 |
585.00000 -1.00 |
590.00 | 574.60 | 590.00 | 3,207 |
| 30 Jun 21 |
586.00000 +0.00 |
590.00 | 580.00 | 588.00 | 2,323 |
| 29 Jun 21 |
586.00000 +10.00 |
586.00 | 574.50 | 578.00 | 18,627 |
| 28 Jun 21 |
576.00000 +2.00 |
586.00 | 568.32 | 574.00 | 22,786 |
| 25 Jun 21 |
574.00000 -2.00 |
576.00 | 564.00 | 564.00 | 8,988 |
| 24 Jun 21 |
576.00000 -8.00 |
588.00 | 564.00 | 580.00 | 19,992 |
| 23 Jun 21 |
584.00000 -11.00 |
592.00 | 584.00 | 586.00 | 16,979 |
| 22 Jun 21 |
595.00000 -9.00 |
595.00 | 595.00 | 595.00 | 24 |
| 21 Jun 21 |
604.00000 +12.00 |
604.00 | 590.00 | 590.00 | 3,643 |
| 18 Jun 21 |
592.00000 -12.00 |
593.20 | 591.80 | 592.00 | 5,578 |
| 17 Jun 21 |
604.00000 +10.00 |
604.00 | 592.00 | 592.00 | 1,093 |
| 16 Jun 21 |
594.00000 +4.00 |
596.00 | 580.00 | 580.00 | 890 |
| 15 Jun 21 |
590.00000 +10.00 |
604.00 | 584.00 | 586.00 | 11,511 |
| 14 Jun 21 |
580.00000 -10.00 |
595.20 | 580.00 | 588.00 | 2,762 |
| 11 Jun 21 |
590.00000 -4.00 |
597.20 | 581.76 | 586.00 | 21,802 |
| 10 Jun 21 |
594.00000 +0.00 |
603.00 | 586.72 | 598.00 | 25,440 |
| 09 Jun 21 |
594.00000 -20.00 |
614.00 | 591.44 | 614.00 | 1,543 |
| 08 Jun 21 |
614.00000 +16.00 |
614.00 | 590.00 | 600.00 | 177,219 |
| 07 Jun 21 |
598.00000 +4.00 |
604.20 | 594.00 | 594.00 | 72,687 |
| 04 Jun 21 |
594.00000 -11.00 |
601.66 | 594.00 | 600.00 | 13,262 |
| 03 Jun 21 |
605.00000 +1.00 |
605.00 | 603.08 | 603.08 | 214 |
| 02 Jun 21 |
604.00000 -2.00 |
610.00 | 602.08 | 604.00 | 5,476 |
| 01 Jun 21 |
606.00000 +2.00 |
614.00 | 604.00 | 614.00 | 2,919 |
| 28 May 21 |
604.00000 +0.00 |
612.00 | 596.00 | 604.00 | 3,030 |
| 27 May 21 |
604.00000 -2.00 |
611.20 | 596.70 | 606.00 | 8,812 |
| 26 May 21 |
606.00000 -2.00 |
608.53 | 606.00 | 608.00 | 4,510 |
| 25 May 21 |
608.00000 -1.00 |
614.00 | 606.00 | 606.00 | 3,335 |
| 24 May 21 |
609.00000 -1.00 |
612.00 | 607.43 | 610.00 | 5,673 |
| 21 May 21 |
610.00000 -6.00 |
616.00 | 608.00 | 614.00 | 16,618 |
| 20 May 21 |
616.00000 -6.00 |
620.00 | 608.00 | 610.00 | 5,248 |
| 19 May 21 |
622.00000 +2.00 |
622.00 | 610.00 | 612.00 | 4,317 |
| 18 May 21 |
620.00000 -1.00 |
620.00 | 606.40 | 608.00 | 5,390 |
| 17 May 21 |
621.00000 -17.00 |
644.64 | 610.00 | 636.00 | 24,832 |
| 14 May 21 |
638.00000 -10.00 |
648.56 | 638.00 | 638.00 | 1,256 |
| 13 May 21 |
648.00000 +0.00 |
648.00 | 637.20 | 648.00 | 5,265 |
| 12 May 21 |
648.00000 -6.00 |
654.00 | 648.00 | 654.00 | 5,421 |
| 11 May 21 |
654.00000 -12.00 |
661.80 | 654.00 | 658.00 | 9,405 |
| 10 May 21 |
666.00000 +0.00 |
666.91 | 660.00 | 666.00 | 8,973 |
| 07 May 21 |
666.00000 +1.00 |
672.00 | 660.12 | 672.00 | 6,736 |
| 06 May 21 |
665.00000 -3.00 |
669.00 | 664.00 | 668.00 | 8,782 |
| 05 May 21 |
668.00000 -5.00 |
675.50 | 668.00 | 668.00 | 13,283 |
| 04 May 21 |
673.00000 +3.00 |
678.00 | 669.00 | 678.00 | 10,491 |
| 30 Apr 21 |
670.00000 -6.00 |
696.00 | 670.00 | 674.00 | 23,677 |
| 29 Apr 21 |
676.00000 +2.00 |
696.31 | 672.00 | 674.00 | 36,180 |
| 28 Apr 21 |
674.00000 -6.00 |
689.11 | 674.00 | 680.00 | 25,160 |
| 27 Apr 21 |
680.00000 -2.00 |
685.43 | 672.00 | 682.00 | 9,511 |
| 26 Apr 21 |
682.00000 +0.00 |
694.40 | 682.00 | 690.00 | 3,529 |
| 23 Apr 21 |
682.00000 -14.00 |
686.00 | 682.00 | 686.00 | 5,579 |
| 22 Apr 21 |
696.00000 +0.00 |
699.65 | 688.00 | 698.00 | 10,311 |
| 21 Apr 21 |
696.00000 +12.00 |
698.00 | 689.00 | 698.00 | 28,496 |
| 20 Apr 21 |
684.00000 -17.00 |
706.00 | 684.00 | 702.00 | 17,145 |
| 19 Apr 21 |
701.00000 +1.00 |
706.00 | 695.00 | 700.00 | 313,978 |
| 16 Apr 21 |
700.00000 +0.00 |
702.62 | 691.00 | 700.00 | 5,387 |
| 15 Apr 21 |
700.00000 +18.00 |
700.00 | 693.45 | 700.00 | 193,595 |
| 14 Apr 21 |
682.00000 -22.00 |
700.00 | 682.00 | 686.00 | 407,375 |
| 13 Apr 21 |
704.00000 -1.00 |
709.00 | 682.70 | 700.00 | 13,728 |
| 12 Apr 21 |
705.00000 +1.00 |
714.90 | 697.30 | 710.00 | 2,041 |
| 09 Apr 21 |
704.00000 +14.00 |
711.50 | 690.00 | 696.00 | 9,436 |
| 08 Apr 21 |
690.00000 +0.00 |
711.50 | 690.00 | 710.00 | 312,577 |
| 07 Apr 21 |
690.00000 +0.00 |
720.00 | 690.00 | 692.00 | 219,106 |
| 06 Apr 21 |
690.00000 -18.00 |
712.00 | 690.00 | 710.00 | 14,353 |
| 01 Apr 21 |
708.00000 +8.00 |
718.00 | 699.30 | 716.00 | 32,106 |
| 31 Mar 21 |
700.00000 -14.00 |
718.79 | 696.00 | 704.00 | 221,722 |
| 30 Mar 21 |
714.00000 -6.00 |
714.70 | 698.00 | 704.00 | 18,863 |
| 29 Mar 21 |
720.00000 +6.00 |
720.00 | 698.70 | 720.00 | 28,434 |
| 26 Mar 21 |
714.00000 +4.00 |
714.00 | 701.00 | 704.00 | 149,948 |
| 25 Mar 21 |
710.00000 -15.00 |
720.00 | 698.00 | 710.00 | 194,202 |
| 24 Mar 21 |
725.00000 +63.00 |
735.45 | 659.10 | 680.00 | 50,096 |
| 23 Mar 21 |
662.00000 +2.00 |
670.00 | 628.50 | 658.00 | 9,619 |
| 22 Mar 21 |
660.00000 +20.00 |
660.00 | 627.52 | 630.00 | 18,540 |
| 19 Mar 21 |
640.00000 +4.00 |
640.00 | 619.20 | 640.00 | 261,374 |
| 18 Mar 21 |
636.00000 +26.00 |
640.00 | 608.40 | 610.00 | 14,305 |
| 17 Mar 21 |
610.00000 -14.00 |
624.00 | 607.00 | 622.00 | 10,156 |
| 16 Mar 21 |
624.00000 +14.00 |
624.00 | 600.00 | 618.00 | 7,388 |
| 15 Mar 21 |
610.00000 -2.00 |
618.00 | 594.70 | 608.00 | 10,782 |
| 12 Mar 21 |
612.00000 +2.00 |
612.00 | 578.41 | 608.00 | 76,245 |
| 11 Mar 21 |
610.00000 +18.00 |
610.00 | 590.00 | 590.00 | 13,658 |
| 10 Mar 21 |
592.00000 -28.00 |
620.00 | 592.00 | 614.00 | 35,664 |
| 09 Mar 21 |
620.00000 -12.00 |
638.00 | 616.00 | 636.00 | 5,206 |
| 08 Mar 21 |
632.00000 +6.00 |
636.00 | 616.00 | 616.00 | 510,465 |
| 05 Mar 21 |
626.00000 +8.00 |
626.00 | 610.00 | 616.00 | 23,209 |
| 04 Mar 21 |
618.00000 -2.00 |
626.40 | 618.00 | 626.00 | 1,703 |
| 03 Mar 21 |
620.00000 -6.00 |
640.00 | 612.18 | 640.00 | 8,272 |
| 02 Mar 21 |
626.00000 -5.00 |
630.00 | 612.00 | 624.00 | 10,798 |
| 01 Mar 21 |
631.00000 +1.00 |
638.00 | 624.22 | 638.00 | 7,793 |
| 26 Feb 21 |
630.00000 -14.00 |
648.00 | 624.00 | 624.00 | 112,909 |
| 25 Feb 21 |
644.00000 +0.00 |
644.00 | 634.00 | 634.00 | 389 |
| 24 Feb 21 |
644.00000 +4.40 |
647.50 | 640.00 | 644.00 | 54,983 |
| 23 Feb 21 |
639.59998 -0.40 |
639.60 | 636.00 | 638.00 | 62,081 |
| 22 Feb 21 |
640.00000 +6.00 |
646.00 | 636.00 | 638.00 | 68,726 |
| 19 Feb 21 |
634.00000 +0.00 |
640.00 | 628.40 | 636.00 | 380,138 |
| 18 Feb 21 |
634.00000 +3.00 |
636.80 | 626.40 | 634.00 | 35,316 |
| 17 Feb 21 |
631.00000 -9.00 |
638.00 | 622.80 | 636.00 | 5,204 |
| 16 Feb 21 |
640.00000 +8.00 |
640.00 | 624.00 | 638.00 | 36,819 |
| 15 Feb 21 |
632.00000 -8.00 |
640.00 | 628.00 | 628.00 | 9,254 |
| 12 Feb 21 |
640.00000 +4.00 |
640.00 | 632.00 | 636.00 | 61,410 |
| 11 Feb 21 |
636.00000 -10.00 |
648.00 | 636.00 | 638.00 | 13,282 |
| 10 Feb 21 |
646.00000 +10.00 |
651.00 | 638.00 | 638.00 | 24,441 |
| 09 Feb 21 |
636.00000 +6.00 |
660.00 | 628.00 | 640.00 | 33,792 |
| 08 Feb 21 |
630.00000 -10.00 |
640.00 | 622.00 | 640.00 | 4,160 |
| 05 Feb 21 |
640.00000 +15.00 |
640.00 | 626.00 | 640.00 | 348,456 |
| 04 Feb 21 |
625.00000 +5.00 |
630.00 | 615.00 | 628.00 | 333,111 |
| 03 Feb 21 |
620.00000 +14.00 |
628.00 | 582.00 | 608.00 | 78,049 |
| 02 Feb 21 |
606.00000 +16.00 |
610.00 | 582.00 | 592.00 | 70,614 |
| 01 Feb 21 |
590.00000 -2.00 |
592.00 | 582.06 | 592.00 | 2,195 |
| 29 Jan 21 |
592.00000 +3.00 |
592.00 | 579.83 | 588.00 | 371,823 |
| 28 Jan 21 |
589.00000 -3.00 |
592.00 | 576.00 | 588.00 | 60,544 |
| 27 Jan 21 |
592.00000 +5.00 |
600.00 | 586.40 | 600.00 | 36,844 |
| 26 Jan 21 |
587.00000 -7.00 |
596.00 | 582.00 | 596.00 | 10,253 |
| 25 Jan 21 |
594.00000 -2.00 |
596.00 | 586.00 | 596.00 | 2,882 |
| 22 Jan 21 |
596.00000 +4.00 |
596.00 | 582.00 | 592.00 | 67,330 |
| 21 Jan 21 |
592.00000 -6.00 |
598.00 | 586.80 | 590.00 | 12,905 |
| 20 Jan 21 |
598.00000 -2.00 |
605.40 | 590.10 | 600.00 | 23,218 |
| 19 Jan 21 |
600.00000 +60.00 |
610.00 | 558.00 | 558.00 | 71,248 |
| 18 Jan 21 |
540.00000 +0.00 |
544.00 | 533.00 | 544.00 | 1,933 |
| 15 Jan 21 |
540.00000 +0.00 |
543.86 | 531.40 | 542.00 | 20,156 |
| 14 Jan 21 |
540.00000 -22.00 |
561.00 | 523.00 | 548.00 | 54,142 |
| 13 Jan 21 |
562.00000 +46.00 |
570.00 | 527.70 | 530.00 | 41,332 |
| 12 Jan 21 |
516.00000 +44.00 |
529.20 | 470.00 | 470.00 | 41,025 |
| 11 Jan 21 |
472.00000 +6.00 |
474.88 | 460.00 | 460.00 | 14,737 |
| 08 Jan 21 |
466.00000 +6.00 |
466.00 | 447.00 | 447.00 | 6,798 |
| 07 Jan 21 |
460.00000 +0.00 |
467.00 | 448.00 | 448.00 | 221 |
| 06 Jan 21 |
460.00000 -5.00 |
470.00 | 457.00 | 457.00 | 24,478 |
| 05 Jan 21 |
465.00000 +9.00 |
465.00 | 452.00 | 455.00 | 1,373 |
| 04 Jan 21 |
456.00000 +11.00 |
459.00 | 447.00 | 454.00 | 45,676 |
| 31 Dec 20 |
445.00000 +0.00 |
459.00 | 445.00 | 447.00 | 3,499 |
| 30 Dec 20 |
445.00000 -10.00 |
464.00 | 443.00 | 443.00 | 8,226 |
| 29 Dec 20 |
455.00000 +5.00 |
462.00 | 448.00 | 461.00 | 33,175 |
| 24 Dec 20 |
450.00000 -19.00 |
470.00 | 450.00 | 470.00 | 1,018 |
| 23 Dec 20 |
469.00000 +19.00 |
469.00 | 453.00 | 466.00 | 1,705 |
| 22 Dec 20 |
450.00000 +0.00 |
454.35 | 447.00 | 447.00 | 3,964 |
| 21 Dec 20 |
450.00000 -8.00 |
466.00 | 450.00 | 466.00 | 5,392 |
| 18 Dec 20 |
458.00000 -7.00 |
462.90 | 442.00 | 444.00 | 21,171 |
| 17 Dec 20 |
465.00000 -5.00 |
465.00 | 450.00 | 450.00 | 17,972 |
| 16 Dec 20 |
470.00000 +8.60 |
470.00 | 450.00 | 470.00 | 136 |
| 15 Dec 20 |
461.39999 +11.40 |
461.40 | 461.40 | 461.40 | 1,507 |
| 14 Dec 20 |
450.00000 +0.00 |
453.00 | 447.00 | 447.00 | 2,193 |
| 11 Dec 20 |
450.00000 +0.00 |
450.00 | 447.00 | 450.00 | 114,237 |
| 10 Dec 20 |
450.00000 +0.00 |
452.00 | 447.00 | 452.00 | 3,111 |
| 09 Dec 20 |
450.00000 -6.00 |
455.00 | 447.00 | 447.00 | 4,051 |
| 08 Dec 20 |
456.00000 +11.00 |
456.00 | 445.00 | 445.00 | 2,093 |
| 07 Dec 20 |
445.00000 -2.00 |
452.00 | 443.00 | 443.00 | 11,175 |
| 04 Dec 20 |
447.00000 -11.00 |
455.80 | 443.88 | 455.00 | 12,381 |
| 03 Dec 20 |
458.00000 +11.50 |
458.00 | 440.00 | 444.00 | 10,318 |
| 02 Dec 20 |
446.50000 -3.50 |
454.00 | 444.00 | 444.00 | 11,937 |
| 01 Dec 20 |
450.00000 +5.00 |
450.00 | 443.00 | 444.00 | 3,118 |
| 30 Nov 20 |
445.00000 -17.00 |
449.56 | 445.00 | 445.00 | 447 |
| 27 Nov 20 |
462.00000 +17.00 |
462.00 | 441.00 | 445.00 | 34,855 |
| 26 Nov 20 |
445.00000 +0.00 |
445.90 | 445.00 | 445.00 | 391 |
| 25 Nov 20 |
445.00000 +0.00 |
452.20 | 445.00 | 445.00 | 22,454 |
| 24 Nov 20 |
445.00000 +0.00 |
450.28 | 441.00 | 445.00 | 8,823 |
| 23 Nov 20 |
445.00000 -3.00 |
449.70 | 441.00 | 445.00 | 5,036 |
| 20 Nov 20 |
448.00000 -1.00 |
448.00 | 448.00 | 448.00 | 0 |
| 19 Nov 20 |
449.00000 -1.00 |
449.00 | 449.00 | 449.00 | 875 |
| 18 Nov 20 |
450.00000 -2.00 |
464.00 | 450.00 | 464.00 | 8,032 |
| 17 Nov 20 |
452.00000 +7.00 |
456.86 | 450.00 | 453.00 | 6,090 |
| 16 Nov 20 |
445.00000 -19.00 |
468.10 | 442.00 | 447.00 | 13,388 |
| 13 Nov 20 |
464.00000 +8.00 |
464.00 | 448.00 | 456.00 | 17,530 |
| 12 Nov 20 |
456.00000 +16.00 |
464.00 | 448.00 | 448.00 | 13,983 |
| 11 Nov 20 |
440.00000 -10.00 |
460.00 | 440.00 | 450.00 | 6,437 |
| 10 Nov 20 |
450.00000 +2.00 |
463.90 | 445.00 | 448.00 | 6,720 |
| 09 Nov 20 |
448.00000 +8.00 |
453.00 | 440.00 | 440.00 | 7,314 |
| 06 Nov 20 |
440.00000 -5.00 |
458.00 | 440.00 | 441.00 | 1,803 |
| 05 Nov 20 |
445.00000 +3.00 |
459.00 | 440.00 | 443.00 | 10,866 |
| 04 Nov 20 |
442.00000 -2.00 |
462.00 | 441.00 | 441.00 | 4,786 |
| 03 Nov 20 |
444.00000 -16.00 |
473.00 | 440.00 | 462.00 | 19,356 |
| 02 Nov 20 |
460.00000 -20.00 |
477.00 | 460.00 | 477.00 | 1,340 |
| 30 Oct 20 |
480.00000 +20.00 |
480.00 | 461.00 | 461.00 | 2,427 |
| 29 Oct 20 |
460.00000 -5.00 |
475.00 | 460.00 | 463.00 | 2,605 |
| 28 Oct 20 |
465.00000 +5.00 |
475.00 | 461.00 | 461.00 | 2,040 |
| 27 Oct 20 |
460.00000 +0.00 |
468.05 | 460.00 | 460.00 | 650 |
| 26 Oct 20 |
460.00000 +0.00 |
477.00 | 460.00 | 477.00 | 3,354 |
| 23 Oct 20 |
460.00000 -7.50 |
462.68 | 460.00 | 461.00 | 677 |
| 22 Oct 20 |
467.50000 -5.50 |
479.00 | 462.68 | 462.68 | 3,515 |
| 21 Oct 20 |
473.00000 +13.00 |
487.60 | 460.00 | 461.00 | 3,023 |
| 20 Oct 20 |
460.00000 -20.00 |
490.00 | 460.00 | 484.00 | 5,092 |
| 19 Oct 20 |
480.00000 +14.00 |
480.00 | 460.00 | 473.00 | 10,557 |
| 16 Oct 20 |
466.00000 +4.00 |
471.00 | 454.90 | 469.00 | 5,151 |
| 15 Oct 20 |
462.00000 -8.00 |
470.00 | 450.00 | 470.00 | 4,683 |
| 14 Oct 20 |
470.00000 +17.00 |
470.00 | 450.00 | 468.00 | 1,798 |
| 13 Oct 20 |
453.00000 +5.00 |
466.12 | 440.74 | 466.00 | 3,162 |
| 12 Oct 20 |
448.00000 +8.00 |
458.00 | 440.00 | 440.00 | 1,356 |
| 09 Oct 20 |
440.00000 +2.00 |
441.00 | 438.00 | 438.00 | 3,939 |
| 08 Oct 20 |
438.00000 +0.00 |
438.00 | 438.00 | 438.00 | 50 |
| 07 Oct 20 |
438.00000 -15.00 |
454.62 | 438.00 | 438.00 | 110 |
| 06 Oct 20 |
453.00000 +3.00 |
453.54 | 440.62 | 450.00 | 14,144 |
| 05 Oct 20 |
450.00000 +4.00 |
454.62 | 438.00 | 438.00 | 7,710 |
| 02 Oct 20 |
446.00000 +9.50 |
459.00 | 440.00 | 459.00 | 5,153 |
| 01 Oct 20 |
436.50000 -15.50 |
460.00 | 432.00 | 460.00 | 12,712 |
| 30 Sep 20 |
452.00000 -8.00 |
457.00 | 431.00 | 456.00 | 5,616 |
| 29 Sep 20 |
460.00000 +31.00 |
460.00 | 420.00 | 420.00 | 41,927 |
| 28 Sep 20 |
429.00000 +2.00 |
430.00 | 410.24 | 430.00 | 6,442 |
| 25 Sep 20 |
427.00000 +13.00 |
429.00 | 427.00 | 429.00 | 3,145 |
| 24 Sep 20 |
414.00000 -22.00 |
440.24 | 400.00 | 431.00 | 486,946 |
| 23 Sep 20 |
436.00000 -13.00 |
436.00 | 436.00 | 436.00 | 3,001 |
| 22 Sep 20 |
449.00000 -1.00 |
457.47 | 440.84 | 450.00 | 89,465 |
| 21 Sep 20 |
450.00000 +0.00 |
460.00 | 449.00 | 459.00 | 168,550 |
| 18 Sep 20 |
450.00000 -1.00 |
451.53 | 445.92 | 451.00 | 588,371 |
| 17 Sep 20 |
451.00000 +4.00 |
458.40 | 439.00 | 447.00 | 3,530 |
| 16 Sep 20 |
447.00000 -5.00 |
455.55 | 447.00 | 450.00 | 10,941 |
| 15 Sep 20 |
452.00000 +2.00 |
455.83 | 450.00 | 450.30 | 943,707 |
| 14 Sep 20 |
450.00000 -2.50 |
455.70 | 450.00 | 451.00 | 7,359 |
| 11 Sep 20 |
452.50000 +0.00 |
459.30 | 450.00 | 450.00 | 6,693 |
| 10 Sep 20 |
452.50000 +2.50 |
457.47 | 450.45 | 457.47 | 4,170 |
| 09 Sep 20 |
450.00000 +0.00 |
457.47 | 446.00 | 450.00 | 514,092 |
| 08 Sep 20 |
450.00000 +1.00 |
454.15 | 448.34 | 450.00 | 429,454 |
| 07 Sep 20 |
449.00000 -0.50 |
457.30 | 449.00 | 451.00 | 2,415 |
| 04 Sep 20 |
449.50000 -5.50 |
454.00 | 447.51 | 451.00 | 287,384 |
| 03 Sep 20 |
455.00000 +7.00 |
460.00 | 448.00 | 448.00 | 21,951 |
| 02 Sep 20 |
448.00000 +4.00 |
457.80 | 440.00 | 447.00 | 12,270 |
| 01 Sep 20 |
444.00000 +0.00 |
457.50 | 444.00 | 444.00 | 1,823 |
| 28 Aug 20 |
444.00000 +9.00 |
457.10 | 440.00 | 440.00 | 575 |
| 27 Aug 20 |
435.00000 +0.00 |
454.00 | 435.00 | 435.00 | 1,060 |
| 26 Aug 20 |
435.00000 -5.00 |
455.08 | 435.00 | 447.00 | 9,194 |
| 25 Aug 20 |
440.00000 -5.00 |
450.00 | 440.00 | 445.00 | 12,462 |
| 24 Aug 20 |
445.00000 +15.00 |
449.00 | 434.00 | 434.00 | 9,318 |
| 21 Aug 20 |
430.00000 +1.50 |
430.39 | 421.00 | 430.39 | 2,981 |
| 20 Aug 20 |
428.50000 -1.50 |
430.00 | 421.00 | 421.00 | 9,242 |
| 19 Aug 20 |
430.00000 +0.00 |
430.39 | 421.00 | 430.00 | 1,149 |
| 18 Aug 20 |
430.00000 +5.00 |
435.00 | 421.00 | 435.00 | 980 |
| 17 Aug 20 |
425.00000 +11.63 |
431.00 | 425.00 | 429.00 | 30,390 |
| 14 Aug 20 |
413.37161 -4.63 |
413.37 | 411.00 | 413.37 | 3,712 |
| 13 Aug 20 |
418.00000 -8.00 |
423.95 | 418.00 | 423.00 | 5,539 |
| 12 Aug 20 |
426.00000 +0.00 |
426.82 | 426.00 | 426.82 | 2,791 |
| 11 Aug 20 |
426.00000 -4.00 |
430.00 | 416.00 | 430.00 | 13,532 |
| 10 Aug 20 |
430.00000 +0.00 |
430.00 | 418.00 | 430.00 | 30,162 |
| 07 Aug 20 |
430.00000 +1.05 |
430.00 | 419.92 | 430.00 | 40,189 |
| 06 Aug 20 |
428.95001 +8.95 |
428.95 | 428.95 | 428.95 | 7 |
| 05 Aug 20 |
420.00000 -10.00 |
428.80 | 411.00 | 411.00 | 350 |
| 04 Aug 20 |
430.00000 +17.74 |
430.00 | 408.30 | 430.00 | 6,018 |
| 03 Aug 20 |
412.25500 -2.74 |
412.26 | 412.20 | 412.20 | 575 |
| 31 Jul 20 |
415.00000 -8.00 |
428.55 | 401.00 | 401.00 | 809 |
| 30 Jul 20 |
423.00000 +13.00 |
430.00 | 406.64 | 419.00 | 7,597 |
| 29 Jul 20 |
410.00000 +1.00 |
420.00 | 400.00 | 419.00 | 17,625 |
| 28 Jul 20 |
409.00000 -0.50 |
419.00 | 400.00 | 419.00 | 149,642 |
| 27 Jul 20 |
409.50000 +9.50 |
419.00 | 391.00 | 400.00 | 45,354 |
| 24 Jul 20 |
400.00000 -12.00 |
400.00 | 400.00 | 400.00 | 368 |
| 23 Jul 20 |
412.00000 -6.00 |
412.00 | 400.00 | 409.00 | 46,900 |
| 22 Jul 20 |
418.00000 +18.00 |
420.00 | 400.00 | 409.00 | 7,205 |
| 21 Jul 20 |
400.00000 -10.00 |
410.00 | 400.00 | 406.00 | 6,245 |
| 20 Jul 20 |
410.00000 +0.00 |
415.80 | 407.00 | 407.00 | 2,230 |
| 17 Jul 20 |
410.00000 -10.22 |
423.78 | 405.00 | 417.00 | 56,965 |
| 16 Jul 20 |
420.22220 -1.33 |
420.22 | 410.00 | 420.00 | 51,177 |
| 15 Jul 20 |
421.55551 +5.06 |
421.56 | 405.00 | 405.00 | 6,033 |
| 14 Jul 20 |
416.50000 +3.50 |
418.30 | 401.48 | 410.00 | 246,956 |
| 13 Jul 20 |
413.00000 +1.00 |
413.00 | 402.55 | 413.00 | 301 |
| 10 Jul 20 |
412.00000 +12.00 |
421.60 | 402.45 | 402.45 | 3,988 |
| 09 Jul 20 |
400.00000 -10.50 |
415.50 | 400.00 | 400.00 | 12,008 |
| 08 Jul 20 |
410.50000 -2.50 |
424.00 | 401.95 | 408.25 | 54,870 |
| 07 Jul 20 |
413.00000 -7.00 |
425.00 | 406.24 | 408.25 | 4,652 |
| 06 Jul 20 |
420.00000 +37.00 |
427.00 | 378.48 | 389.00 | 239,939 |
| 03 Jul 20 |
383.00000 +45.70 |
386.79 | 351.24 | 352.00 | 329,994 |
| 02 Jul 20 |
337.29999 -2.70 |
337.30 | 335.00 | 335.00 | 351 |
| 01 Jul 20 |
340.00000 -10.00 |
345.38 | 339.00 | 339.00 | 3,981 |
| 30 Jun 20 |
350.00000 +30.00 |
350.00 | 322.50 | 339.00 | 32,924 |
| 29 Jun 20 |
320.00000 -30.00 |
351.00 | 320.00 | 351.00 | 24,667 |
| 26 Jun 20 |
350.00000 -4.50 |
356.76 | 350.00 | 351.00 | 3,994 |
| 25 Jun 20 |
354.50000 +4.50 |
364.00 | 350.00 | 364.00 | 5,038 |
| 24 Jun 20 |
350.00000 -4.00 |
354.00 | 350.00 | 351.00 | 539,007 |
| 23 Jun 20 |
354.00000 -6.00 |
379.00 | 350.00 | 361.00 | 11,625 |
| 22 Jun 20 |
360.00000 +0.00 |
368.50 | 360.00 | 360.00 | 975 |
| 19 Jun 20 |
360.00000 -10.00 |
369.82 | 360.00 | 360.00 | 1,752 |
| 18 Jun 20 |
370.00000 +7.00 |
380.00 | 360.00 | 361.00 | 6,599 |
| 17 Jun 20 |
363.00000 -16.00 |
389.00 | 360.00 | 370.00 | 12,315 |
| 16 Jun 20 |
379.00000 +9.00 |
379.00 | 365.00 | 365.00 | 2,618 |
| 15 Jun 20 |
370.00000 +0.00 |
371.00 | 370.00 | 371.00 | 11,744 |
| 12 Jun 20 |
370.00000 +0.00 |
383.00 | 370.00 | 370.00 | 31,524 |
| 11 Jun 20 |
370.00000 -20.00 |
386.60 | 370.00 | 370.00 | 1,397 |
| 10 Jun 20 |
390.00000 +15.00 |
390.00 | 378.00 | 390.00 | 725,445 |
| 09 Jun 20 |
375.00000 -14.00 |
393.10 | 370.00 | 376.00 | 42,758 |
| 08 Jun 20 |
389.00000 -11.00 |
399.00 | 380.00 | 390.00 | 56,813 |
| 05 Jun 20 |
400.00000 +14.00 |
400.00 | 381.98 | 389.00 | 76,306 |
| 04 Jun 20 |
386.00000 -11.00 |
395.00 | 381.98 | 386.00 | 4,410 |
| 03 Jun 20 |
397.00000 -3.00 |
399.84 | 384.96 | 386.00 | 10,567 |
| 02 Jun 20 |
400.00000 +25.00 |
400.04 | 384.72 | 400.00 | 120,773 |
| 01 Jun 20 |
375.00000 -19.00 |
395.06 | 375.00 | 381.00 | 17,063 |
| 29 May 20 |
394.00000 -6.00 |
400.00 | 390.00 | 399.00 | 7,245 |
| 28 May 20 |
400.00000 +10.00 |
400.00 | 394.00 | 399.00 | 42,509 |
| 27 May 20 |
390.00000 -1.00 |
396.00 | 377.54 | 396.00 | 78,944 |
| 26 May 20 |
391.00000 +11.00 |
392.76 | 375.00 | 376.00 | 155,734 |
| 22 May 20 |
380.00000 +5.00 |
392.76 | 375.00 | 375.00 | 21,012 |
| 21 May 20 |
375.00000 +3.00 |
391.98 | 372.00 | 372.00 | 7,011 |
| 20 May 20 |
372.00000 -15.50 |
395.00 | 372.00 | 372.00 | 53,377 |
| 19 May 20 |
387.50000 +2.50 |
399.00 | 380.00 | 399.00 | 53,934 |
| 18 May 20 |
385.00000 -13.00 |
399.00 | 380.00 | 399.00 | 9,878 |
| 15 May 20 |
398.00000 +11.00 |
403.30 | 385.00 | 385.00 | 1,528 |
| 14 May 20 |
387.00000 -19.00 |
419.00 | 387.00 | 410.00 | 23,307 |
| 13 May 20 |
406.00000 -4.00 |
416.14 | 406.00 | 415.00 | 3,599 |
| 12 May 20 |
410.00000 -6.00 |
419.00 | 410.00 | 416.00 | 8,843 |
| 11 May 20 |
416.00000 -4.00 |
437.80 | 416.00 | 421.00 | 138,077 |
| 07 May 20 |
420.00000 -12.00 |
432.00 | 420.00 | 431.00 | 15,224 |
| 06 May 20 |
432.00000 -8.00 |
445.10 | 432.00 | 440.00 | 3,409 |
| 05 May 20 |
440.00000 +0.00 |
450.00 | 435.00 | 440.00 | 59,047 |
| 04 May 20 |
440.00000 +0.00 |
440.00 | 426.70 | 440.00 | 4,133 |
| 01 May 20 |
440.00000 +0.00 |
440.00 | 422.00 | 422.00 | 61,728 |
| 30 Apr 20 |
440.00000 +28.00 |
440.00 | 415.00 | 417.00 | 38,617 |
| 29 Apr 20 |
412.00000 +4.00 |
420.00 | 405.00 | 405.00 | 74,025 |
| 28 Apr 20 |
408.00000 +3.00 |
424.00 | 405.00 | 422.00 | 6,520 |
| 27 Apr 20 |
405.00000 +0.00 |
417.25 | 405.00 | 405.00 | 9,214 |
| 24 Apr 20 |
405.00000 +0.00 |
429.00 | 405.00 | 407.00 | 43,422 |
| 23 Apr 20 |
405.00000 -5.00 |
419.50 | 405.00 | 411.00 | 33,922 |
| 22 Apr 20 |
410.00000 +0.00 |
428.00 | 410.00 | 410.00 | 54,361 |
| 21 Apr 20 |
410.00000 +10.00 |
429.05 | 410.00 | 414.00 | 104,662 |
| 20 Apr 20 |
400.00000 -10.00 |
408.00 | 399.68 | 401.00 | 2,755 |
| 17 Apr 20 |
410.00000 +23.00 |
410.00 | 391.00 | 391.00 | 14,674 |
| 16 Apr 20 |
387.00000 -12.00 |
400.00 | 380.00 | 380.00 | 12,943 |
| 15 Apr 20 |
399.00000 +4.00 |
399.00 | 390.80 | 395.00 | 14,515 |
| 14 Apr 20 |
395.00000 +2.00 |
398.23 | 388.47 | 398.00 | 22,408 |
| 09 Apr 20 |
393.00000 +3.00 |
398.00 | 386.60 | 398.00 | 18,409 |
| 08 Apr 20 |
390.00000 +0.00 |
398.00 | 381.00 | 381.00 | 4,710 |
| 07 Apr 20 |
390.00000 -14.00 |
405.00 | 380.00 | 401.00 | 173,939 |
| 06 Apr 20 |
404.00000 +25.00 |
404.00 | 361.00 | 361.00 | 72,067 |
| 03 Apr 20 |
379.00000 +11.50 |
379.00 | 361.00 | 361.00 | 5,830 |
| 02 Apr 20 |
367.50000 -1.50 |
373.00 | 351.28 | 370.00 | 11,614 |
| 01 Apr 20 |
369.00000 +18.00 |
369.00 | 355.00 | 367.00 | 8,595 |
| 31 Mar 20 |
351.00000 -9.00 |
365.00 | 349.08 | 358.00 | 58,877 |
| 30 Mar 20 |
360.00000 +0.00 |
360.00 | 346.20 | 359.00 | 19,234 |
| 27 Mar 20 |
360.00000 +23.00 |
360.00 | 319.36 | 339.00 | 58,457 |
| 26 Mar 20 |
337.00000 +7.00 |
337.00 | 318.78 | 330.00 | 2,657 |
| 25 Mar 20 |
330.00000 +2.00 |
339.00 | 313.00 | 320.00 | 107,989 |
| 24 Mar 20 |
328.00000 +8.00 |
339.00 | 321.00 | 327.00 | 29,488 |
| 23 Mar 20 |
320.00000 -11.00 |
330.00 | 309.90 | 330.00 | 16,757 |
| 20 Mar 20 |
331.00000 +75.00 |
365.00 | 275.00 | 275.00 | 139,871 |
| 19 Mar 20 |
256.00000 -34.00 |
292.00 | 247.00 | 290.00 | 63,332 |
| 18 Mar 20 |
290.00000 -52.00 |
333.00 | 290.00 | 330.00 | 28,721 |
| 17 Mar 20 |
342.00000 -34.00 |
399.00 | 340.00 | 399.00 | 36,342 |
| 16 Mar 20 |
376.00000 -49.00 |
439.00 | 376.00 | 439.00 | 107,099 |
| 13 Mar 20 |
425.00000 -6.00 |
439.00 | 415.00 | 425.00 | 300,204 |
| 12 Mar 20 |
431.00000 -11.00 |
443.00 | 410.00 | 425.00 | 104,905 |
| 11 Mar 20 |
442.00000 -18.00 |
489.97 | 440.00 | 483.00 | 314,105 |
| 10 Mar 20 |
460.00000 -10.10 |
483.00 | 460.00 | 483.00 | 234,804 |
| 09 Mar 20 |
470.10001 -14.90 |
470.10 | 468.00 | 468.00 | 23,348 |
| 06 Mar 20 |
485.00000 -15.00 |
496.00 | 485.00 | 495.00 | 30,459 |
| 05 Mar 20 |
500.00000 +0.00 |
500.00 | 488.30 | 491.00 | 57,793 |
| 04 Mar 20 |
500.00000 +5.50 |
500.00 | 488.00 | 488.00 | 7,928 |
| 03 Mar 20 |
494.50000 +12.50 |
500.00 | 481.00 | 489.00 | 6,615 |
| 02 Mar 20 |
482.00000 +5.00 |
489.00 | 471.00 | 471.00 | 1,857 |
| 28 Feb 20 |
477.00000 +0.00 |
487.40 | 468.00 | 468.00 | 34,255 |
| 27 Feb 20 |
477.00000 +2.00 |
485.00 | 469.00 | 474.00 | 48,368 |
| 26 Feb 20 |
475.00000 -23.72 |
495.00 | 463.85 | 495.00 | 49,531 |
| 25 Feb 20 |
498.71701 -7.28 |
498.72 | 497.00 | 497.00 | 577 |
| 24 Feb 20 |
506.00000 -14.00 |
514.00 | 491.97 | 514.00 | 32,840 |
| 21 Feb 20 |
520.00000 +2.00 |
520.00 | 518.00 | 520.00 | 5,051 |
| 20 Feb 20 |
518.00000 +0.00 |
519.00 | 518.00 | 518.00 | 64 |
| 19 Feb 20 |
518.00000 -3.00 |
526.00 | 518.00 | 526.00 | 115,162 |
| 18 Feb 20 |
521.00000 +1.00 |
532.79 | 512.80 | 512.80 | 6,504 |
| 17 Feb 20 |
520.00000 -12.00 |
536.00 | 518.00 | 536.00 | 104,697 |
| 14 Feb 20 |
532.00000 +15.00 |
538.00 | 520.00 | 520.00 | 17,344 |
| 13 Feb 20 |
517.00000 +9.00 |
518.00 | 508.00 | 518.00 | 67,374 |
| 12 Feb 20 |
508.00000 +2.00 |
510.00 | 506.60 | 510.00 | 5,278 |
| 11 Feb 20 |
506.00000 -10.00 |
520.00 | 506.00 | 520.00 | 4,708 |
| 10 Feb 20 |
516.00000 +6.00 |
518.00 | 502.80 | 518.00 | 16,964 |
| 07 Feb 20 |
510.00000 +0.00 |
512.48 | 500.30 | 506.00 | 4,497 |
| 06 Feb 20 |
510.00000 -14.00 |
522.00 | 502.00 | 522.00 | 63,724 |
| 05 Feb 20 |
524.00000 -3.00 |
538.00 | 520.00 | 538.00 | 385,367 |
| 04 Feb 20 |
527.00000 +5.00 |
538.00 | 520.00 | 538.00 | 62,222 |
| 03 Feb 20 |
522.00000 +0.00 |
522.00 | 520.00 | 522.00 | 3,410 |
| 31 Jan 20 |
522.00000 -6.00 |
525.20 | 518.40 | 522.00 | 9,886 |
| 30 Jan 20 |
528.00000 -2.00 |
534.00 | 518.00 | 530.00 | 9,027 |
| 29 Jan 20 |
530.00000 -10.00 |
530.00 | 524.30 | 526.00 | 16,610 |
| 28 Jan 20 |
540.00000 +5.00 |
540.00 | 526.00 | 526.00 | 4,479 |
| 27 Jan 20 |
535.00000 -5.00 |
538.00 | 532.00 | 538.00 | 193,031 |
| 24 Jan 20 |
540.00000 +7.00 |
540.00 | 528.00 | 538.00 | 1,425 |
| 23 Jan 20 |
533.00000 -3.00 |
540.00 | 526.20 | 540.00 | 5,701 |
| 22 Jan 20 |
536.00000 +6.00 |
540.00 | 528.00 | 530.00 | 25,300 |
| 21 Jan 20 |
530.00000 -14.00 |
550.00 | 527.00 | 540.00 | 131,631 |
| 20 Jan 20 |
544.00000 -94.00 |
616.00 | 534.12 | 610.00 | 201,170 |
| 17 Jan 20 |
638.00000 +4.00 |
654.00 | 633.10 | 654.00 | 32,086 |
| 16 Jan 20 |
634.00000 -16.00 |
656.00 | 634.00 | 652.00 | 8,716 |
| 15 Jan 20 |
650.00000 +23.00 |
650.00 | 638.00 | 638.00 | 9,939 |
| 14 Jan 20 |
627.00000 -9.00 |
637.95 | 620.00 | 620.00 | 3,460 |
| 13 Jan 20 |
636.00000 +9.00 |
636.00 | 622.00 | 622.00 | 7,455 |
| 10 Jan 20 |
627.00000 +9.00 |
631.50 | 612.00 | 614.00 | 6,669 |
| 09 Jan 20 |
618.00000 -12.00 |
634.00 | 614.00 | 630.00 | 22,746 |
| 08 Jan 20 |
630.00000 -10.00 |
634.00 | 600.00 | 622.00 | 108,130 |
| 07 Jan 20 |
640.00000 -6.00 |
645.00 | 621.32 | 634.00 | 6,667 |
| 06 Jan 20 |
646.00000 +6.00 |
650.00 | 620.00 | 638.00 | 6,620 |
| 03 Jan 20 |
640.00000 -16.00 |
654.30 | 622.00 | 622.00 | 2,569 |
| 02 Jan 20 |
656.00000 +34.00 |
656.00 | 622.00 | 656.00 | 6,203 |
| 31 Dec 19 |
622.00000 -14.00 |
650.50 | 622.00 | 644.00 | 8,098 |
| 30 Dec 19 |
636.00000 -4.00 |
655.00 | 636.00 | 636.00 | 3,478 |
| 27 Dec 19 |
640.00000 -9.00 |
654.00 | 638.00 | 638.00 | 7,802 |
| 24 Dec 19 |
649.00000 -11.00 |
660.00 | 641.00 | 660.00 | 6,958 |
| 23 Dec 19 |
660.00000 +24.00 |
660.00 | 638.00 | 644.00 | 9,215 |
| 20 Dec 19 |
636.00000 -20.00 |
660.00 | 636.00 | 652.00 | 17,891 |
| 19 Dec 19 |
656.00000 +2.00 |
670.00 | 644.00 | 668.00 | 65,404 |
| 18 Dec 19 |
654.00000 +34.00 |
660.00 | 624.00 | 624.00 | 44,851 |
| 17 Dec 19 |
620.00000 +8.00 |
628.00 | 588.35 | 626.00 | 13,248 |
| 16 Dec 19 |
612.00000 +12.00 |
628.00 | 582.00 | 582.00 | 21,260 |
| 13 Dec 19 |
600.00000 -1.00 |
610.00 | 600.00 | 610.00 | 15,464 |
| 12 Dec 19 |
601.00000 +3.00 |
608.00 | 590.00 | 600.00 | 68,182 |
| 11 Dec 19 |
598.00000 +10.00 |
598.00 | 588.00 | 594.00 | 149,207 |
| 10 Dec 19 |
588.00000 -12.00 |
608.00 | 580.00 | 608.00 | 26,261 |
| 09 Dec 19 |
600.00000 -2.00 |
604.00 | 596.00 | 604.00 | 9,697 |
| 06 Dec 19 |
602.00000 +4.00 |
608.00 | 594.00 | 608.00 | 9,561 |
| 05 Dec 19 |
598.00000 -12.00 |
610.00 | 594.00 | 610.00 | 19,245 |
| 04 Dec 19 |
610.00000 +18.00 |
610.00 | 594.00 | 594.00 | 65,170 |
| 03 Dec 19 |
592.00000 -8.00 |
610.00 | 584.00 | 592.00 | 7,741 |
| 02 Dec 19 |
600.00000 +12.00 |
606.00 | 588.00 | 600.00 | 8,997 |
| 29 Nov 19 |
588.00000 -16.00 |
610.00 | 582.00 | 610.00 | 284,838 |
| 28 Nov 19 |
604.00000 +4.00 |
606.00 | 598.00 | 604.00 | 139,975 |
| 27 Nov 19 |
600.00000 +6.00 |
610.00 | 594.00 | 610.00 | 16,982 |
| 26 Nov 19 |
594.00000 -14.00 |
606.00 | 594.00 | 606.00 | 115,781 |
| 25 Nov 19 |
608.00000 +8.00 |
610.00 | 589.64 | 610.00 | 3,175 |
| 22 Nov 19 |
600.00000 -2.00 |
604.00 | 582.00 | 582.00 | 12,397 |
| 21 Nov 19 |
602.00000 +2.00 |
608.00 | 585.00 | 598.00 | 118,661 |
| 20 Nov 19 |
600.00000 +0.00 |
600.00 | 582.00 | 582.00 | 1,181 |
| 19 Nov 19 |
600.00000 +0.00 |
604.00 | 592.40 | 600.00 | 12,824 |
| 18 Nov 19 |
600.00000 +11.00 |
600.00 | 590.00 | 598.00 | 1,281 |
| 15 Nov 19 |
589.00000 +3.00 |
590.00 | 586.80 | 586.80 | 18,739 |
| 14 Nov 19 |
586.00000 -14.00 |
600.00 | 572.00 | 600.00 | 348,091 |
| 13 Nov 19 |
600.00000 +11.00 |
600.00 | 580.00 | 580.00 | 623,410 |
| 12 Nov 19 |
589.00000 +0.00 |
606.00 | 579.57 | 590.00 | 30,388 |
| 11 Nov 19 |
589.00000 +1.00 |
608.00 | 572.00 | 572.00 | 10,102 |
| 08 Nov 19 |
588.00000 +16.00 |
608.00 | 574.00 | 574.00 | 11,445 |
| 07 Nov 19 |
572.00000 -14.00 |
588.00 | 572.00 | 572.00 | 322 |
| 06 Nov 19 |
586.00000 +4.00 |
608.00 | 584.00 | 606.00 | 4,391 |
| 05 Nov 19 |
582.00000 -18.00 |
599.00 | 572.79 | 599.00 | 3,917 |
| 04 Nov 19 |
600.00000 +0.00 |
609.00 | 591.00 | 591.00 | 1,747 |
| 01 Nov 19 |
600.00000 +0.00 |
610.00 | 570.00 | 570.00 | 6,487 |
| 31 Oct 19 |
600.00000 +15.00 |
600.00 | 571.00 | 600.00 | 2,591 |
| 30 Oct 19 |
585.00000 +5.00 |
600.00 | 570.00 | 571.00 | 57,626 |
| 29 Oct 19 |
580.00000 -10.00 |
600.00 | 577.00 | 599.00 | 5,025 |
| 28 Oct 19 |
590.00000 +10.00 |
600.00 | 577.25 | 580.00 | 21,192 |
| 25 Oct 19 |
580.00000 -15.00 |
599.00 | 580.00 | 599.00 | 328 |
| 24 Oct 19 |
595.00000 +10.00 |
600.00 | 575.00 | 598.00 | 12,931 |
| 23 Oct 19 |
585.00000 +5.00 |
595.00 | 572.50 | 595.00 | 2,566 |
| 22 Oct 19 |
580.00000 -5.00 |
593.00 | 580.00 | 580.00 | 31,417 |
| 21 Oct 19 |
585.00000 -15.00 |
600.90 | 580.00 | 580.00 | 26,086 |
| 18 Oct 19 |
600.00000 +0.00 |
610.00 | 580.00 | 610.00 | 55,005 |
| 17 Oct 19 |
600.00000 +3.00 |
609.00 | 580.00 | 580.00 | 9,649 |
| 16 Oct 19 |
597.00000 +22.00 |
600.00 | 572.70 | 600.00 | 15,934 |
| 15 Oct 19 |
575.00000 +15.00 |
589.00 | 570.00 | 580.00 | 6,106 |
| 14 Oct 19 |
560.00000 -28.00 |
596.52 | 560.00 | 560.00 | 13,210 |
| 11 Oct 19 |
588.00000 -4.00 |
597.00 | 578.20 | 595.00 | 6,318 |
| 10 Oct 19 |
592.00000 +26.00 |
595.00 | 571.80 | 590.00 | 18,289 |
| 09 Oct 19 |
566.00000 -14.00 |
590.00 | 550.00 | 570.00 | 50,870 |
| 08 Oct 19 |
580.00000 -8.00 |
590.00 | 571.00 | 590.00 | 5,944 |
| 07 Oct 19 |
588.00000 +13.00 |
595.00 | 577.00 | 595.00 | 12,564 |
| 04 Oct 19 |
575.00000 -3.00 |
595.00 | 575.00 | 576.00 | 4,017 |
| 03 Oct 19 |
578.00000 +1.00 |
587.13 | 568.00 | 568.00 | 3,216 |
| 02 Oct 19 |
577.00000 +2.00 |
599.00 | 577.00 | 599.00 | 14,779 |
| 01 Oct 19 |
575.00000 -15.00 |
595.00 | 571.00 | 571.00 | 62,735 |
| 30 Sep 19 |
590.00000 -2.20 |
600.00 | 570.30 | 599.90 | 6,214 |
| 27 Sep 19 |
592.20001 +5.10 |
600.00 | 560.00 | 590.00 | 135,354 |
| 26 Sep 19 |
587.09998 -12.80 |
587.10 | 570.00 | 570.00 | 3,993 |
| 25 Sep 19 |
599.90002 -0.10 |
600.00 | 570.30 | 590.00 | 11,724 |
| 24 Sep 19 |
600.00000 -69.71 |
600.00 | 588.00 | 588.00 | 5,894 |
| 23 Sep 19 |
669.71429 -9.14 |
697.14 | 651.43 | 688.00 | 24,786 |
| 20 Sep 19 |
678.85718 -6.86 |
692.57 | 665.14 | 692.57 | 31,394 |
| 19 Sep 19 |
685.71429 +11.43 |
694.86 | 674.29 | 683.43 | 9,320 |
| 18 Sep 19 |
674.28577 -11.43 |
685.71 | 672.00 | 685.71 | 21,337 |
| 17 Sep 19 |
685.71429 -2.29 |
686.17 | 669.71 | 683.43 | 7,952 |
| 16 Sep 19 |
688.00006 +2.29 |
688.00 | 674.29 | 681.14 | 9,474 |
| 13 Sep 19 |
685.71429 +11.43 |
685.71 | 665.14 | 665.14 | 8,448 |
| 12 Sep 19 |
674.28577 +0.00 |
674.29 | 654.29 | 665.14 | 5,702 |
| 11 Sep 19 |
674.28577 +2.29 |
685.71 | 667.43 | 667.43 | 47,923 |
| 10 Sep 19 |
672.00000 -11.43 |
682.42 | 667.43 | 678.86 | 5,942 |
| 09 Sep 19 |
683.42859 +4.57 |
685.71 | 647.54 | 665.14 | 112,934 |
| 06 Sep 19 |
678.85718 -2.29 |
685.71 | 665.14 | 683.43 | 5,631 |
| 05 Sep 19 |
681.14288 +0.00 |
697.14 | 667.43 | 683.43 | 11,812 |
| 04 Sep 19 |
681.14288 +9.14 |
694.86 | 665.14 | 685.71 | 10,908 |
| 03 Sep 19 |
672.00000 -11.43 |
697.14 | 672.00 | 697.14 | 10,291 |
| 02 Sep 19 |
683.42859 +0.00 |
697.14 | 665.14 | 665.14 | 9,117 |
| 30 Aug 19 |
683.42859 +9.14 |
685.71 | 662.86 | 676.57 | 26,617 |
| 29 Aug 19 |
674.28577 -20.57 |
694.86 | 674.29 | 681.14 | 3,936 |
| 28 Aug 19 |
694.85718 +9.14 |
701.71 | 676.57 | 688.00 | 15,941 |
| 27 Aug 19 |
685.71429 +0.00 |
708.57 | 685.71 | 685.71 | 29,587 |
| 23 Aug 19 |
685.71429 -4.57 |
697.14 | 685.71 | 697.14 | 9,416 |
| 22 Aug 19 |
690.28577 +9.14 |
692.57 | 681.14 | 681.14 | 13,570 |
| 21 Aug 19 |
681.14288 +41.14 |
685.71 | 656.00 | 672.00 | 8,746 |
| 20 Aug 19 |
640.00000 -22.86 |
670.17 | 640.00 | 658.29 | 2,328 |
| 19 Aug 19 |
662.85718 -2.29 |
685.71 | 653.71 | 681.14 | 33,197 |
| 16 Aug 19 |
665.14288 +0.00 |
672.00 | 658.29 | 672.00 | 8,582 |
| 15 Aug 19 |
665.14288 -18.29 |
685.71 | 646.86 | 669.71 | 68,699 |
| 14 Aug 19 |
683.42859 +11.43 |
694.86 | 671.17 | 694.86 | 25,772 |
| 13 Aug 19 |
672.00000 -11.43 |
683.44 | 669.71 | 683.43 | 23,072 |
| 12 Aug 19 |
683.42859 +16.00 |
685.71 | 653.60 | 662.86 | 26,142 |
| 09 Aug 19 |
667.42859 +0.00 |
674.29 | 644.57 | 658.29 | 50,177 |
| 08 Aug 19 |
667.42859 -2.29 |
669.71 | 646.86 | 669.71 | 42,640 |
| 07 Aug 19 |
669.71429 +32.00 |
672.00 | 594.29 | 628.57 | 136,378 |
| 06 Aug 19 |
637.71429 -6.86 |
645.03 | 605.71 | 644.57 | 175,022 |
| 05 Aug 19 |
644.57147 +4.57 |
646.86 | 635.43 | 640.00 | 69,706 |
| 02 Aug 19 |
640.00000 +0.00 |
651.31 | 633.14 | 640.00 | 48,823 |
| 01 Aug 19 |
640.00000 +6.86 |
649.14 | 630.86 | 630.86 | 131,686 |
| 31 Jul 19 |
633.14288 +9.14 |
638.86 | 619.43 | 633.14 | 9,504 |
| 30 Jul 19 |
624.00000 +4.57 |
635.43 | 617.14 | 617.14 | 17,394 |
| 29 Jul 19 |
619.42859 -6.86 |
628.57 | 610.29 | 610.29 | 7,214 |
| 26 Jul 19 |
626.28577 +4.57 |
649.14 | 610.29 | 612.57 | 26,270 |
| 25 Jul 19 |
621.71429 +45.71 |
626.29 | 571.43 | 603.43 | 84,825 |
| 24 Jul 19 |
576.00000 +48.00 |
594.82 | 525.71 | 525.71 | 150,234 |
| 23 Jul 19 |
528.00000 -1.14 |
534.72 | 524.57 | 528.00 | 16,748 |
| 22 Jul 19 |
529.14288 -3.43 |
534.54 | 522.29 | 522.29 | 319 |
| 19 Jul 19 |
532.57147 -1.14 |
533.71 | 525.71 | 532.57 | 80,039 |
| 18 Jul 19 |
533.71429 +8.00 |
533.71 | 524.57 | 532.57 | 265 |
| 17 Jul 19 |
525.71429 -2.29 |
543.18 | 514.29 | 525.71 | 33,246 |
| 16 Jul 19 |
528.00000 +0.00 |
537.14 | 528.00 | 528.00 | 2,182 |
| 15 Jul 19 |
528.00000 +2.29 |
539.43 | 528.00 | 531.43 | 12,454 |
| 12 Jul 19 |
525.71429 +0.00 |
542.86 | 525.71 | 536.00 | 19,380 |
| 11 Jul 19 |
525.71429 +11.43 |
532.57 | 514.29 | 532.57 | 41,229 |
| 10 Jul 19 |
514.28577 +9.14 |
525.71 | 509.95 | 515.43 | 23,973 |
| 09 Jul 19 |
505.14288 +0.00 |
514.77 | 504.91 | 505.14 | 14,337 |
| 08 Jul 19 |
505.14288 -6.86 |
510.86 | 504.00 | 506.29 | 9,104 |
| 05 Jul 19 |
512.00000 +9.14 |
520.00 | 502.86 | 502.86 | 8,532 |
| 04 Jul 19 |
502.85718 +0.00 |
509.71 | 501.71 | 501.71 | 2,942 |
| 03 Jul 19 |
502.85718 +2.29 |
517.71 | 500.57 | 517.71 | 2,140 |
| 02 Jul 19 |
500.57144 -2.29 |
506.57 | 500.57 | 504.00 | 7,599 |
| 01 Jul 19 |
502.85718 -6.86 |
514.29 | 502.86 | 514.29 | 18,775 |
| 28 Jun 19 |
509.71429 +2.74 |
520.00 | 492.57 | 513.14 | 7,009 |
| 27 Jun 19 |
506.97147 +13.26 |
513.14 | 506.97 | 513.14 | 1,401 |
| 26 Jun 19 |
493.71429 -8.57 |
493.71 | 493.71 | 493.71 | 36 |
| 25 Jun 19 |
502.28574 -12.00 |
513.14 | 490.51 | 492.57 | 28,348 |
| 24 Jun 19 |
514.28577 +28.57 |
514.29 | 486.86 | 501.71 | 12,576 |
| 21 Jun 19 |
485.71429 -12.57 |
494.86 | 485.71 | 491.43 | 22,652 |
| 20 Jun 19 |
498.28574 +6.86 |
505.57 | 489.14 | 491.43 | 30,602 |
| 19 Jun 19 |
491.42859 -2.29 |
497.83 | 491.43 | 493.71 | 6,171 |
| 18 Jun 19 |
493.71429 +0.00 |
518.86 | 493.71 | 518.86 | 1,905 |
| 17 Jun 19 |
493.71429 -5.71 |
518.86 | 493.71 | 518.86 | 1,866 |
| 14 Jun 19 |
499.42859 -10.29 |
507.43 | 499.43 | 500.57 | 3,802 |
| 13 Jun 19 |
509.71429 +4.00 |
513.14 | 499.43 | 500.57 | 7,562 |
| 12 Jun 19 |
505.71429 +0.00 |
518.86 | 498.29 | 498.29 | 3,734 |
| 11 Jun 19 |
505.71429 -4.00 |
508.57 | 500.57 | 502.86 | 2,604 |
| 10 Jun 19 |
509.71429 -6.86 |
516.57 | 500.57 | 514.29 | 30,274 |
| 07 Jun 19 |
516.57147 +12.57 |
520.00 | 493.71 | 497.14 | 47,036 |
| 06 Jun 19 |
504.00003 +1.39 |
518.86 | 499.43 | 499.43 | 7,896 |
| 05 Jun 19 |
502.60574 -11.68 |
516.57 | 502.61 | 507.43 | 16,159 |
| 04 Jun 19 |
514.28577 -3.43 |
521.14 | 514.29 | 514.29 | 3,275 |
| 03 Jun 19 |
517.71429 -5.71 |
524.57 | 515.43 | 524.57 | 9,211 |
| 31 May 19 |
523.42859 -2.29 |
525.71 | 514.93 | 518.86 | 34,070 |
| 30 May 19 |
525.71429 +72.00 |
525.71 | 477.71 | 477.71 | 468,925 |
| 29 May 19 |
453.71429 -8.57 |
457.62 | 453.71 | 457.14 | 21,173 |
| 28 May 19 |
462.28574 -0.57 |
468.57 | 457.14 | 468.57 | 1,217 |
| 24 May 19 |
462.85718 +3.43 |
462.86 | 459.43 | 459.43 | 5,892 |
| 23 May 19 |
459.42859 -4.00 |
459.43 | 451.43 | 457.14 | 14,474 |
| 22 May 19 |
463.42859 +0.00 |
473.14 | 457.14 | 457.14 | 1,109 |
| 21 May 19 |
463.42859 +12.00 |
468.57 | 455.18 | 456.00 | 17,416 |
| 20 May 19 |
451.42859 -5.71 |
451.43 | 446.86 | 451.43 | 6,433 |
| 17 May 19 |
457.14288 +0.00 |
468.57 | 457.14 | 457.14 | 4,213 |
| 16 May 19 |
457.14288 -9.76 |
462.86 | 450.17 | 462.86 | 8,899 |
| 15 May 19 |
466.90057 +1.76 |
466.90 | 466.29 | 466.90 | 1,098 |
| 14 May 19 |
465.14288 -1.14 |
465.14 | 461.71 | 461.71 | 3,775 |
| 13 May 19 |
466.28574 +0.57 |
469.01 | 460.57 | 460.57 | 9,997 |
| 10 May 19 |
465.71429 -6.29 |
480.00 | 462.86 | 480.00 | 14,795 |
| 09 May 19 |
472.00003 +0.00 |
472.00 | 468.57 | 472.00 | 522 |
| 08 May 19 |
472.00003 +1.14 |
478.86 | 471.43 | 478.86 | 25,972 |
| 07 May 19 |
470.85718 +2.86 |
477.71 | 461.71 | 461.71 | 8,300 |
| 03 May 19 |
468.00003 -1.14 |
469.71 | 465.14 | 465.14 | 4,589 |
| 02 May 19 |
469.14288 -8.57 |
476.46 | 462.86 | 474.29 | 32,783 |
| 01 May 19 |
477.71429 -6.86 |
477.71 | 477.71 | 477.71 | 875 |
| 30 Apr 19 |
484.57144 +1.71 |
484.57 | 484.57 | 484.57 | 1,674 |
| 29 Apr 19 |
482.85718 +8.57 |
491.43 | 469.71 | 485.71 | 3,271 |
| 26 Apr 19 |
474.28574 +5.71 |
480.00 | 458.29 | 467.43 | 376,091 |
| 25 Apr 19 |
468.57144 +11.43 |
468.57 | 457.14 | 462.86 | 295,637 |
| 24 Apr 19 |
457.14288 +12.57 |
457.14 | 442.29 | 442.29 | 10,742 |
| 23 Apr 19 |
444.57144 -2.86 |
457.14 | 444.57 | 444.57 | 14,990 |
| 18 Apr 19 |
447.42859 -4.00 |
455.50 | 444.57 | 446.86 | 5,597 |
| 17 Apr 19 |
451.42859 +5.71 |
456.00 | 445.71 | 446.86 | 213 |
| 16 Apr 19 |
445.71429 -5.71 |
445.71 | 445.71 | 445.71 | 844 |
| 15 Apr 19 |
451.42859 -1.14 |
465.14 | 445.71 | 458.29 | 10,848 |
| 12 Apr 19 |
452.57144 -4.57 |
472.00 | 452.57 | 462.86 | 51,261 |
| 11 Apr 19 |
457.14288 +13.71 |
462.86 | 445.71 | 445.71 | 3,671 |
| 10 Apr 19 |
443.42859 -2.29 |
443.43 | 440.00 | 440.00 | 6,947 |
| 09 Apr 19 |
445.71429 +5.71 |
445.71 | 445.71 | 445.71 | 1 |
| 08 Apr 19 |
440.00003 -5.71 |
444.57 | 430.86 | 444.57 | 22,677 |
| 05 Apr 19 |
445.71429 +19.43 |
445.71 | 425.14 | 445.71 | 76,315 |
| 04 Apr 19 |
426.28574 +0.57 |
426.29 | 425.14 | 425.14 | 1,680 |
| 03 Apr 19 |
425.71429 +5.71 |
435.71 | 421.71 | 421.71 | 13,986 |
| 02 Apr 19 |
420.00003 +0.57 |
428.98 | 417.14 | 417.14 | 22,975 |
| 01 Apr 19 |
419.42859 -3.43 |
430.86 | 417.14 | 417.14 | 23,257 |
| 29 Mar 19 |
422.85715 -11.43 |
444.57 | 411.60 | 434.29 | 24,422 |
| 28 Mar 19 |
434.28574 -22.86 |
456.66 | 434.29 | 452.57 | 36,428 |
| 27 Mar 19 |
457.14288 +0.00 |
474.29 | 457.14 | 464.00 | 10,271 |
| 26 Mar 19 |
457.14288 -20.00 |
484.30 | 457.14 | 468.57 | 25,667 |
| 25 Mar 19 |
477.14288 -28.57 |
539.14 | 470.22 | 514.29 | 66,098 |
| 22 Mar 19 |
505.71429 +13.14 |
513.14 | 481.14 | 481.14 | 53,219 |
| 21 Mar 19 |
492.57144 +0.00 |
501.71 | 492.05 | 501.71 | 5,702 |
| 20 Mar 19 |
492.57144 +1.14 |
508.57 | 481.14 | 481.14 | 58,355 |
| 19 Mar 19 |
491.42859 +26.29 |
491.43 | 458.29 | 458.29 | 24,402 |
| 18 Mar 19 |
465.14288 -9.14 |
465.14 | 464.00 | 464.00 | 6,019 |
| 15 Mar 19 |
474.28574 +0.00 |
477.71 | 458.47 | 476.57 | 10,714 |
| 14 Mar 19 |
474.28574 +0.00 |
480.00 | 458.29 | 458.29 | 12,384 |
| 13 Mar 19 |
474.28574 +1.71 |
474.29 | 468.57 | 469.71 | 5,585 |
| 12 Mar 19 |
472.57144 -1.71 |
475.81 | 471.36 | 475.81 | 2,266 |
| 11 Mar 19 |
474.28574 +36.57 |
477.71 | 442.03 | 456.00 | 43,801 |
| 08 Mar 19 |
437.71429 +2.72 |
437.71 | 437.71 | 437.71 | 0 |
| 07 Mar 19 |
434.99429 -0.43 |
434.99 | 434.29 | 434.29 | 2,326 |
| 06 Mar 19 |
435.42859 -6.86 |
444.57 | 435.43 | 435.43 | 733 |
| 05 Mar 19 |
442.28574 -2.29 |
450.29 | 435.25 | 450.29 | 386,944 |
| 04 Mar 19 |
444.57144 +2.29 |
453.71 | 435.43 | 453.71 | 9,254 |
| 01 Mar 19 |
442.28574 -5.71 |
454.86 | 441.14 | 441.14 | 1,556 |
| 28 Feb 19 |
448.00003 +0.00 |
456.00 | 445.01 | 456.00 | 3,006 |
| 27 Feb 19 |
448.00003 +0.00 |
450.29 | 448.00 | 450.29 | 2,865 |
| 26 Feb 19 |
448.00003 -1.71 |
448.00 | 448.00 | 448.00 | 0 |
| 25 Feb 19 |
449.71429 -0.57 |
449.71 | 449.71 | 449.71 | 13,125 |
| 22 Feb 19 |
450.28574 +0.57 |
451.89 | 446.40 | 451.06 | 4,024 |
| 21 Feb 19 |
449.71429 +6.29 |
457.14 | 443.43 | 457.14 | 592 |
| 20 Feb 19 |
443.42859 -2.29 |
454.86 | 443.43 | 443.43 | 1,418 |
| 19 Feb 19 |
445.71429 +0.00 |
446.40 | 443.43 | 443.43 | 4,502 |
| 18 Feb 19 |
445.71429 -1.54 |
446.22 | 445.71 | 445.71 | 1,093 |
| 15 Feb 19 |
447.25717 -3.03 |
447.26 | 434.29 | 434.29 | 2,727 |
| 14 Feb 19 |
450.28574 +4.57 |
456.00 | 445.71 | 456.00 | 5,124 |
| 13 Feb 19 |
445.71429 +2.29 |
456.00 | 445.03 | 454.86 | 16,482 |
| 12 Feb 19 |
443.42859 -7.43 |
456.00 | 443.43 | 443.43 | 3,686 |
| 11 Feb 19 |
450.85718 +10.86 |
451.43 | 435.43 | 450.29 | 12,197 |
| 08 Feb 19 |
440.00003 -11.43 |
450.29 | 436.57 | 450.29 | 4,253 |
| 07 Feb 19 |
451.42859 +5.71 |
451.43 | 442.29 | 442.29 | 479 |
| 06 Feb 19 |
445.71429 -4.57 |
450.29 | 435.43 | 435.43 | 8,398 |
| 05 Feb 19 |
450.28574 +4.57 |
450.29 | 450.29 | 450.29 | 38 |
| 04 Feb 19 |
445.71429 +0.00 |
446.29 | 434.29 | 434.29 | 15,932 |
| 01 Feb 19 |
445.71429 +0.00 |
451.43 | 440.00 | 451.43 | 7,884 |
| 31 Jan 19 |
445.71429 +5.71 |
450.29 | 442.29 | 450.29 | 4,547 |
| 30 Jan 19 |
440.00003 -1.14 |
441.29 | 438.86 | 438.86 | 9,133 |
| 29 Jan 19 |
441.14288 +6.86 |
454.86 | 437.71 | 454.86 | 23,873 |
| 28 Jan 19 |
434.28574 -9.14 |
441.74 | 434.29 | 436.57 | 9,260 |
| 25 Jan 19 |
443.42859 +0.00 |
450.40 | 438.86 | 438.86 | 2,573 |
| 24 Jan 19 |
443.42859 -5.71 |
456.00 | 441.14 | 442.29 | 2,195 |
| 23 Jan 19 |
449.14288 +3.43 |
453.71 | 441.14 | 453.71 | 1,473 |
| 22 Jan 19 |
445.71429 +0.00 |
453.60 | 442.29 | 445.71 | 17,956 |
| 21 Jan 19 |
445.71429 -5.71 |
456.00 | 445.71 | 445.71 | 1,017 |
| 18 Jan 19 |
451.42859 +6.86 |
453.71 | 443.43 | 443.43 | 4,331 |
| 17 Jan 19 |
444.57144 +5.71 |
452.57 | 440.00 | 452.57 | 28,522 |
| 16 Jan 19 |
438.85718 -10.29 |
444.57 | 436.57 | 436.57 | 10,588 |
| 15 Jan 19 |
449.14288 +8.00 |
458.29 | 440.00 | 440.00 | 4,947 |
| 14 Jan 19 |
441.14288 +7.43 |
441.14 | 430.46 | 441.14 | 881 |
| 11 Jan 19 |
433.71429 +16.57 |
437.71 | 412.57 | 412.57 | 109,403 |
| 10 Jan 19 |
417.14288 +0.00 |
417.14 | 411.43 | 414.86 | 2,959 |
| 09 Jan 19 |
417.14288 +22.29 |
427.20 | 400.00 | 400.00 | 48,424 |
| 08 Jan 19 |
394.85715 +1.14 |
398.86 | 386.29 | 386.29 | 2,440 |
| 07 Jan 19 |
393.71429 +2.29 |
398.86 | 386.12 | 398.86 | 1,553 |
| 04 Jan 19 |
391.42859 +0.57 |
391.43 | 382.86 | 382.86 | 36,922 |
| 03 Jan 19 |
390.85715 +0.00 |
400.00 | 390.86 | 400.00 | 2,671 |
| 02 Jan 19 |
390.85715 -1.14 |
390.86 | 382.86 | 382.86 | 3,018 |
| 31 Dec 18 |
392.00003 +3.43 |
392.00 | 392.00 | 392.00 | 35,000 |
| 28 Dec 18 |
388.57144 +2.29 |
405.71 | 379.43 | 405.71 | 146,846 |
| 27 Dec 18 |
386.28574 +1.14 |
402.65 | 384.00 | 388.57 | 1,019 |
| 24 Dec 18 |
385.14288 -5.71 |
404.57 | 385.14 | 388.57 | 10,363 |
| 21 Dec 18 |
390.85715 -18.29 |
408.00 | 387.20 | 408.00 | 14,023 |
| 20 Dec 18 |
409.14288 -18.29 |
427.43 | 400.00 | 427.43 | 11,559 |
| 19 Dec 18 |
427.42859 -1.14 |
428.57 | 411.43 | 428.57 | 11,616 |
| 18 Dec 18 |
428.57144 +1.14 |
438.29 | 418.29 | 426.29 | 14,573 |
| 17 Dec 18 |
427.42859 -1.14 |
427.43 | 422.86 | 422.86 | 5,354 |
| 14 Dec 18 |
428.57144 +2.29 |
428.57 | 426.42 | 428.57 | 2,062 |
| 13 Dec 18 |
426.28574 -7.43 |
428.57 | 426.29 | 428.57 | 1,802 |
| 12 Dec 18 |
433.71429 +5.14 |
438.86 | 428.57 | 428.57 | 934 |
| 11 Dec 18 |
428.57144 -2.29 |
436.18 | 428.57 | 428.57 | 4,117 |
| 10 Dec 18 |
430.85715 -11.43 |
445.71 | 430.86 | 436.57 | 56,735 |
| 07 Dec 18 |
442.28574 -9.14 |
450.29 | 442.29 | 444.57 | 4,547 |
| 06 Dec 18 |
451.42859 -5.71 |
457.14 | 434.29 | 457.14 | 50,558 |
| 05 Dec 18 |
457.14288 -6.86 |
462.05 | 457.14 | 458.29 | 22,253 |
| 04 Dec 18 |
464.00003 -1.14 |
464.00 | 458.29 | 458.29 | 1,190 |
| 03 Dec 18 |
465.14288 -0.57 |
473.14 | 460.91 | 473.14 | 1,488 |
| 30 Nov 18 |
465.71429 +6.29 |
468.46 | 456.69 | 456.69 | 16,447 |
| 29 Nov 18 |
459.42859 -9.14 |
468.57 | 457.14 | 464.00 | 6,505 |
| 28 Nov 18 |
468.57144 +11.43 |
473.14 | 468.57 | 473.14 | 3,775 |
| 27 Nov 18 |
457.14288 +0.00 |
462.86 | 453.71 | 457.14 | 36,264 |
| 26 Nov 18 |
457.14288 -5.71 |
461.49 | 452.57 | 457.14 | 2,399 |
| 23 Nov 18 |
462.85718 -16.00 |
468.57 | 462.86 | 464.00 | 8,754 |
| 22 Nov 18 |
478.85718 +12.57 |
478.86 | 478.86 | 478.86 | 2 |
| 21 Nov 18 |
466.28574 +3.43 |
480.00 | 462.86 | 462.86 | 8,580 |
| 20 Nov 18 |
462.85718 -9.14 |
476.80 | 462.86 | 476.57 | 10,820 |
| 19 Nov 18 |
472.00003 -3.43 |
475.43 | 472.00 | 475.43 | 2,285 |
| 16 Nov 18 |
475.42859 -9.14 |
479.66 | 468.57 | 468.57 | 4,114 |
| 15 Nov 18 |
484.57144 +9.71 |
484.57 | 468.57 | 478.86 | 24,420 |
| 14 Nov 18 |
474.85718 +5.89 |
478.31 | 463.87 | 473.14 | 10,280 |
| 13 Nov 18 |
468.97147 +11.83 |
468.97 | 456.00 | 456.00 | 11,994 |
| 12 Nov 18 |
457.14288 +0.00 |
458.29 | 457.14 | 458.29 | 1,593 |
| 09 Nov 18 |
457.14288 +0.00 |
466.81 | 457.14 | 457.14 | 4,883 |
| 08 Nov 18 |
457.14288 -2.29 |
460.57 | 452.57 | 460.57 | 955 |
| 07 Nov 18 |
459.42859 +2.29 |
464.00 | 454.86 | 457.14 | 12,807 |
| 06 Nov 18 |
457.14288 -3.43 |
464.00 | 452.57 | 452.57 | 5,586 |
| 05 Nov 18 |
460.57144 +8.00 |
468.57 | 446.86 | 446.86 | 5,427 |
| 02 Nov 18 |
452.57144 +1.14 |
467.43 | 445.71 | 445.71 | 1,102 |
| 01 Nov 18 |
451.42859 +0.00 |
457.14 | 441.14 | 441.14 | 34,658 |
| 31 Oct 18 |
451.42859 +11.43 |
451.43 | 440.38 | 450.29 | 9,949 |
| 30 Oct 18 |
440.00003 +3.43 |
449.39 | 434.29 | 434.29 | 5,505 |
| 29 Oct 18 |
436.57144 -3.43 |
440.82 | 435.43 | 440.00 | 2,862 |
| 26 Oct 18 |
440.00003 -19.43 |
452.57 | 438.86 | 452.57 | 28,174 |
| 25 Oct 18 |
459.42859 -9.14 |
473.14 | 459.43 | 466.29 | 152,581 |
| 24 Oct 18 |
468.57144 +2.29 |
474.29 | 458.43 | 464.00 | 20,896 |
| 23 Oct 18 |
466.28574 +1.71 |
466.29 | 457.14 | 457.14 | 34,726 |
| 22 Oct 18 |
464.57144 -1.14 |
469.43 | 453.71 | 458.29 | 33,007 |
| 19 Oct 18 |
465.71429 +0.00 |
468.57 | 462.86 | 465.14 | 52,641 |
| 18 Oct 18 |
465.71429 -13.14 |
474.29 | 462.86 | 469.71 | 34,932 |
| 17 Oct 18 |
478.85718 +0.00 |
501.71 | 462.86 | 478.86 | 61,739 |
| 16 Oct 18 |
478.85718 +9.14 |
478.86 | 459.07 | 459.43 | 27,808 |
| 15 Oct 18 |
469.71429 +6.86 |
480.00 | 462.36 | 478.86 | 31,035 |
| 12 Oct 18 |
462.85718 +0.00 |
478.86 | 462.86 | 462.86 | 7,680 |
| 11 Oct 18 |
462.85718 -26.29 |
485.71 | 458.29 | 475.43 | 40,442 |
| 10 Oct 18 |
489.14288 +4.57 |
489.14 | 480.00 | 489.14 | 22,571 |
| 09 Oct 18 |
484.57144 +1.14 |
491.43 | 477.71 | 488.00 | 31,232 |
| 08 Oct 18 |
483.42859 +5.71 |
485.71 | 480.00 | 482.86 | 48,508 |
| 05 Oct 18 |
477.71429 -2.29 |
489.14 | 469.71 | 480.00 | 8,406 |
| 04 Oct 18 |
480.00003 -5.71 |
487.28 | 478.86 | 478.86 | 2,750 |
| 03 Oct 18 |
485.71429 +8.57 |
491.43 | 474.29 | 474.29 | 10,099 |
| 02 Oct 18 |
477.14288 -2.86 |
485.71 | 469.71 | 469.71 | 12,682 |
| 01 Oct 18 |
480.00003 +5.71 |
484.57 | 468.57 | 468.57 | 2,835 |
| 28 Sep 18 |
474.28574 -6.29 |
474.29 | 473.14 | 473.14 | 24 |
| 27 Sep 18 |
480.57144 -2.86 |
485.71 | 471.94 | 472.00 | 12,666 |
| 26 Sep 18 |
483.42859 +5.71 |
483.43 | 473.14 | 473.14 | 687 |
| 25 Sep 18 |
477.71429 +0.00 |
485.71 | 469.71 | 485.71 | 3,541 |
| 24 Sep 18 |
477.71429 +14.86 |
485.71 | 468.57 | 474.29 | 1,258 |
| 21 Sep 18 |
462.85718 +0.00 |
474.29 | 460.57 | 468.57 | 52,179 |
| 20 Sep 18 |
462.85718 -15.66 |
478.86 | 452.57 | 474.29 | 58,243 |
| 19 Sep 18 |
478.51431 +0.80 |
480.00 | 478.51 | 480.00 | 225 |
| 18 Sep 18 |
477.71429 -3.43 |
485.71 | 477.71 | 478.86 | 201 |
| 17 Sep 18 |
481.14288 -3.43 |
489.83 | 481.14 | 481.14 | 102 |
| 14 Sep 18 |
484.57144 +1.14 |
497.14 | 475.43 | 496.00 | 9,521 |
| 13 Sep 18 |
483.42859 +9.14 |
490.29 | 476.57 | 490.29 | 2,400 |
| 12 Sep 18 |
474.28574 -5.71 |
488.00 | 474.29 | 480.00 | 23,348 |
| 11 Sep 18 |
480.00003 +0.00 |
490.29 | 479.38 | 490.29 | 3,518 |
| 10 Sep 18 |
480.00003 -4.57 |
481.14 | 480.00 | 481.14 | 2,384 |
| 07 Sep 18 |
484.57144 +4.57 |
490.29 | 481.14 | 481.14 | 7,927 |
| 06 Sep 18 |
480.00003 -12.57 |
491.43 | 480.00 | 485.71 | 12,937 |
| 05 Sep 18 |
492.57144 +6.86 |
497.03 | 483.43 | 489.14 | 20,374 |
| 04 Sep 18 |
485.71429 +0.00 |
497.14 | 478.29 | 497.14 | 7,400 |
| 03 Sep 18 |
485.71429 +8.00 |
489.14 | 475.43 | 475.43 | 1,236 |
| 31 Aug 18 |
477.71429 -2.29 |
488.00 | 474.29 | 480.00 | 39,884 |
| 30 Aug 18 |
480.00003 -4.57 |
502.86 | 480.00 | 502.86 | 7,309 |
| 29 Aug 18 |
484.57144 -6.86 |
497.14 | 484.57 | 497.14 | 5,207 |
| 28 Aug 18 |
491.42859 -3.43 |
491.43 | 485.80 | 491.43 | 2,950 |
| 24 Aug 18 |
494.85718 +3.43 |
497.14 | 481.28 | 496.00 | 5,471 |
| 23 Aug 18 |
491.42859 +4.57 |
501.71 | 480.00 | 501.71 | 10,462 |
| 22 Aug 18 |
486.85718 -8.00 |
493.71 | 486.86 | 486.86 | 1,013 |
| 21 Aug 18 |
494.85718 +5.71 |
497.14 | 488.59 | 491.43 | 62,391 |
| 20 Aug 18 |
489.14288 -5.29 |
489.14 | 486.86 | 486.86 | 5,026 |
| 17 Aug 18 |
494.43774 -8.42 |
494.44 | 489.14 | 490.67 | 1,579 |
| 16 Aug 18 |
502.85718 +8.58 |
502.86 | 491.43 | 502.86 | 442 |
| 15 Aug 18 |
494.27429 +2.25 |
494.27 | 493.29 | 493.29 | 13,025 |
| 14 Aug 18 |
492.02286 -1.69 |
492.02 | 491.43 | 491.43 | 5,735 |
| 13 Aug 18 |
493.71429 -2.86 |
501.23 | 486.86 | 486.86 | 3,056 |
| 10 Aug 18 |
496.57144 +0.00 |
502.03 | 492.57 | 492.57 | 4,806 |
| 09 Aug 18 |
496.57144 +28.00 |
502.86 | 478.97 | 480.00 | 56,614 |
| 08 Aug 18 |
468.57144 +1.14 |
477.71 | 464.00 | 464.00 | 15,861 |
| 07 Aug 18 |
467.42859 +1.14 |
473.42 | 464.00 | 466.29 | 5,058 |
| 06 Aug 18 |
466.28574 +5.71 |
475.80 | 459.43 | 461.71 | 52,979 |
| 03 Aug 18 |
460.57144 -3.43 |
474.98 | 457.14 | 467.43 | 5,831 |
| 02 Aug 18 |
464.00003 +4.57 |
467.54 | 456.00 | 456.00 | 3,875 |
| 01 Aug 18 |
459.42859 +1.14 |
467.31 | 456.00 | 459.43 | 1,350 |
| 31 Jul 18 |
458.28574 -4.57 |
461.71 | 453.71 | 453.71 | 48,730 |
| 30 Jul 18 |
462.85718 +0.00 |
470.54 | 455.05 | 457.14 | 15,914 |
| 27 Jul 18 |
462.85718 -3.43 |
473.14 | 459.81 | 473.14 | 23,027 |
| 26 Jul 18 |
466.28574 +5.71 |
474.29 | 458.29 | 474.29 | 19,493 |
| 25 Jul 18 |
460.57144 +16.00 |
466.35 | 453.71 | 457.14 | 663,110 |
| 24 Jul 18 |
444.57144 +26.29 |
444.57 | 397.71 | 417.14 | 283,806 |
| 23 Jul 18 |
418.28574 -21.71 |
451.43 | 416.00 | 451.43 | 137,607 |
| 20 Jul 18 |
440.00003 +1.14 |
451.43 | 435.43 | 443.43 | 27,485 |
| 19 Jul 18 |
438.85718 -16.00 |
461.71 | 438.86 | 458.29 | 32,945 |
| 18 Jul 18 |
454.85718 +12.57 |
460.57 | 442.86 | 456.00 | 55,734 |
| 17 Jul 18 |
442.28574 +11.43 |
443.43 | 436.57 | 443.43 | 73,616 |
| 16 Jul 18 |
430.85715 -8.00 |
448.00 | 430.86 | 442.29 | 78,232 |
| 13 Jul 18 |
438.85718 -24.00 |
462.86 | 435.71 | 462.86 | 63,508 |
| 12 Jul 18 |
462.85718 +2.29 |
483.43 | 457.14 | 462.86 | 128,970 |
| 11 Jul 18 |
460.57144 +0.00 |
478.40 | 457.14 | 462.86 | 26,241 |
| 10 Jul 18 |
460.57144 -12.00 |
472.00 | 460.57 | 462.86 | 6,830 |
| 09 Jul 18 |
472.57144 +0.57 |
478.51 | 464.00 | 468.57 | 7,826 |
| 06 Jul 18 |
472.00003 -11.43 |
491.29 | 468.57 | 486.86 | 32,522 |
| 05 Jul 18 |
483.42859 -20.57 |
502.86 | 482.29 | 502.86 | 70,074 |
| 04 Jul 18 |
504.00003 +1.14 |
508.57 | 500.57 | 500.57 | 73,001 |
| 03 Jul 18 |
502.85718 +0.00 |
508.57 | 502.86 | 504.00 | 46,441 |
| 02 Jul 18 |
502.85718 +0.00 |
513.67 | 502.86 | 508.57 | 10,459 |
| 29 Jun 18 |
502.85718 -17.14 |
519.52 | 502.86 | 512.00 | 18,245 |
| 28 Jun 18 |
520.00000 +20.57 |
525.71 | 494.86 | 494.86 | 93,394 |
| 27 Jun 18 |
499.42859 -6.86 |
507.43 | 497.14 | 501.71 | 34,577 |
| 26 Jun 18 |
506.28574 -5.71 |
514.29 | 502.86 | 514.29 | 10,895 |
| 25 Jun 18 |
512.00000 -13.71 |
524.57 | 508.57 | 518.86 | 30,146 |
| 22 Jun 18 |
525.71429 -2.29 |
539.43 | 525.71 | 539.43 | 98,757 |
| 21 Jun 18 |
528.00000 -5.71 |
538.88 | 528.00 | 530.29 | 9,454 |
| 20 Jun 18 |
533.71429 -3.43 |
537.14 | 529.14 | 537.14 | 11,182 |
| 19 Jun 18 |
537.14288 +18.29 |
537.14 | 530.29 | 530.29 | 34,300 |
| 18 Jun 18 |
518.85718 -5.71 |
530.29 | 514.29 | 525.71 | 30,540 |
| 15 Jun 18 |
524.57147 -12.57 |
540.57 | 524.31 | 537.14 | 2,030,149 |
| 14 Jun 18 |
537.14288 -6.86 |
548.57 | 532.57 | 548.57 | 247,272 |
| 13 Jun 18 |
544.00000 +8.00 |
547.43 | 531.43 | 536.00 | 1,559,039 |
| 12 Jun 18 |
536.00000 -3.43 |
550.86 | 534.86 | 540.57 | 270,592 |
| 11 Jun 18 |
539.42859 +12.00 |
542.43 | 525.71 | 525.71 | 184,680 |
| 08 Jun 18 |
527.42859 -1.14 |
529.78 | 525.71 | 528.57 | 52,888 |
| 07 Jun 18 |
528.57147 +0.00 |
531.43 | 527.20 | 528.57 | 40,107 |
| 06 Jun 18 |
528.57147 +3.43 |
532.70 | 522.67 | 525.14 | 19,579 |
| 05 Jun 18 |
525.14288 +4.00 |
529.60 | 518.95 | 521.14 | 52,189 |
| 04 Jun 18 |
521.14288 +8.00 |
523.43 | 508.57 | 513.14 | 48,433 |
| 01 Jun 18 |
513.14288 +0.00 |
514.29 | 509.67 | 513.14 | 2,134 |
| 31 May 18 |
513.14288 +4.57 |
519.06 | 506.29 | 508.57 | 58,019 |
| 30 May 18 |
508.57144 +0.00 |
510.86 | 502.97 | 508.57 | 5,520 |
| 29 May 18 |
508.57144 +0.00 |
509.03 | 502.86 | 508.57 | 21,220 |
| 25 May 18 |
508.57144 +2.29 |
509.14 | 505.71 | 505.71 | 18,313 |
| 24 May 18 |
506.28574 +1.14 |
506.29 | 502.91 | 505.71 | 3,412 |
| 23 May 18 |
505.14288 -0.57 |
505.14 | 502.91 | 505.14 | 4,848 |
| 22 May 18 |
505.71429 +1.14 |
506.64 | 502.49 | 504.57 | 19,322 |
| 21 May 18 |
504.57144 +0.00 |
505.87 | 502.40 | 504.57 | 17,544 |
| 18 May 18 |
504.57144 +2.29 |
514.29 | 499.71 | 502.29 | 132,491 |
| 17 May 18 |
502.28574 +0.00 |
504.00 | 499.77 | 502.29 | 11,295 |
| 16 May 18 |
502.28574 +0.00 |
502.29 | 500.57 | 502.29 | 3,573 |
| 15 May 18 |
502.28574 +0.00 |
503.47 | 499.71 | 502.29 | 47,214 |
| 14 May 18 |
502.28574 +1.71 |
504.00 | 500.00 | 502.29 | 49,024 |
| 11 May 18 |
500.57144 +0.00 |
501.71 | 497.27 | 500.00 | 19,892 |
| 10 May 18 |
500.57144 +0.00 |
502.13 | 498.29 | 500.57 | 19,428 |
| 09 May 18 |
500.57144 +0.00 |
502.00 | 498.57 | 500.57 | 15,355 |
| 08 May 18 |
500.57144 -1.14 |
502.86 | 498.29 | 501.71 | 87,955 |
| 04 May 18 |
501.71429 -1.71 |
502.86 | 500.80 | 502.86 | 7,973 |
| 03 May 18 |
503.42859 -2.29 |
507.43 | 500.57 | 505.71 | 67,966 |
| 02 May 18 |
505.71429 +0.00 |
508.00 | 502.86 | 505.71 | 39,255 |
| 01 May 18 |
505.71429 -4.00 |
509.71 | 505.14 | 509.71 | 16,643 |
| 30 Apr 18 |
509.71429 +0.00 |
509.94 | 505.85 | 509.71 | 6,451 |
| 27 Apr 18 |
509.71429 +0.00 |
510.17 | 505.85 | 509.71 | 10,201 |
| 26 Apr 18 |
509.71429 +0.00 |
510.29 | 505.14 | 509.71 | 16,105 |
| 25 Apr 18 |
509.71429 +0.00 |
510.93 | 506.29 | 509.71 | 5,952 |
| 24 Apr 18 |
509.71429 -4.57 |
514.17 | 503.31 | 514.17 | 48,265 |
| 23 Apr 18 |
514.28577 +0.00 |
517.71 | 510.86 | 514.29 | 22,293 |
| 20 Apr 18 |
514.28577 +2.86 |
517.71 | 509.83 | 511.43 | 52,265 |
| 19 Apr 18 |
511.42859 +2.86 |
514.29 | 505.37 | 508.57 | 433,432 |
| 18 Apr 18 |
508.57144 +0.00 |
514.29 | 504.69 | 508.57 | 43,670 |
| 17 Apr 18 |
508.57144 +0.00 |
508.57 | 504.57 | 508.57 | 52,676 |
| 16 Apr 18 |
508.57144 -1.14 |
509.71 | 502.86 | 509.71 | 19,354 |
| 13 Apr 18 |
509.71429 +0.69 |
514.29 | 503.43 | 509.71 | 2,196 |
| 12 Apr 18 |
509.02859 -0.69 |
509.03 | 502.86 | 509.03 | 7,969 |
| 11 Apr 18 |
509.71429 +0.00 |
515.43 | 505.14 | 509.71 | 1,924 |
| 10 Apr 18 |
509.71429 +4.00 |
514.86 | 503.43 | 505.71 | 85,621 |
| 09 Apr 18 |
505.71429 +0.00 |
505.71 | 498.00 | 505.71 | 11,148 |
| 06 Apr 18 |
505.71429 +0.00 |
508.57 | 502.74 | 505.71 | 12,404 |
| 05 Apr 18 |
505.71429 +0.57 |
506.34 | 496.96 | 505.71 | 28,815 |
| 04 Apr 18 |
505.14288 -3.43 |
505.14 | 497.14 | 505.14 | 15,833 |
| 03 Apr 18 |
508.57144 +0.00 |
508.99 | 502.86 | 508.57 | 19,577 |
| 29 Mar 18 |
508.57144 +0.00 |
508.57 | 505.14 | 508.57 | 7,998 |
| 28 Mar 18 |
508.57144 -7.43 |
516.00 | 502.86 | 516.00 | 55,191 |
| 27 Mar 18 |
516.00000 +0.57 |
520.00 | 509.31 | 515.43 | 6,357 |
| 26 Mar 18 |
515.42859 -9.14 |
525.14 | 508.57 | 524.57 | 81,066 |
| 23 Mar 18 |
524.57147 -21.71 |
537.14 | 522.29 | 537.14 | 54,213 |
| 22 Mar 18 |
546.28577 +1.14 |
547.70 | 537.14 | 544.00 | 13,708 |
| 21 Mar 18 |
545.14288 -7.43 |
550.86 | 539.43 | 549.71 | 19,915 |
| 20 Mar 18 |
552.57147 -4.57 |
560.00 | 548.57 | 557.14 | 11,399 |
| 19 Mar 18 |
557.14288 -2.86 |
560.00 | 550.86 | 560.00 | 12,273 |
| 16 Mar 18 |
560.00000 +0.00 |
562.29 | 555.43 | 560.00 | 26,371 |
| 15 Mar 18 |
560.00000 +0.11 |
563.43 | 554.29 | 560.00 | 34,918 |
| 14 Mar 18 |
559.88574 -0.11 |
559.89 | 554.29 | 559.89 | 3,821 |
| 13 Mar 18 |
560.00000 -0.57 |
560.00 | 554.29 | 560.00 | 3,677 |
| 12 Mar 18 |
560.57147 +0.00 |
565.71 | 555.53 | 560.57 | 23,631 |
| 09 Mar 18 |
560.57147 -20.57 |
585.14 | 554.46 | 581.71 | 64,501 |
| 08 Mar 18 |
581.14288 -0.57 |
581.14 | 576.11 | 581.14 | 28,388 |
| 07 Mar 18 |
581.71429 +10.29 |
585.14 | 573.49 | 574.29 | 261,745 |
| 06 Mar 18 |
571.42859 +6.29 |
581.14 | 562.10 | 565.71 | 63,254 |
| 05 Mar 18 |
565.14288 +13.71 |
573.71 | 548.57 | 551.43 | 30,593 |
| 02 Mar 18 |
551.42859 +5.14 |
552.15 | 542.86 | 547.43 | 13,656 |
| 01 Mar 18 |
546.28577 -1.14 |
546.29 | 540.57 | 546.29 | 68,588 |
| 28 Feb 18 |
547.42859 +2.86 |
554.01 | 540.57 | 544.57 | 6,292 |
| 27 Feb 18 |
544.57147 +2.86 |
552.00 | 540.57 | 541.71 | 25,960 |
| 26 Feb 18 |
541.71429 +6.29 |
547.20 | 532.57 | 537.71 | 21,583 |
| 23 Feb 18 |
535.42859 +19.43 |
541.67 | 507.43 | 516.00 | 24,790 |
| 22 Feb 18 |
516.00000 +6.00 |
522.11 | 508.57 | 513.71 | 2,220 |
| 21 Feb 18 |
510.00003 -4.29 |
510.00 | 508.57 | 510.00 | 1,305 |
| 20 Feb 18 |
514.28577 +4.57 |
514.29 | 498.46 | 509.71 | 74,652 |
| 19 Feb 18 |
509.71429 +0.00 |
516.43 | 502.86 | 509.71 | 12,870 |
| 16 Feb 18 |
509.71429 +15.43 |
514.29 | 493.14 | 494.29 | 21,649 |
| 15 Feb 18 |
494.28574 -4.57 |
495.14 | 491.43 | 495.14 | 7,282 |
| 14 Feb 18 |
498.85718 +7.43 |
506.29 | 491.43 | 498.86 | 55,617 |
| 13 Feb 18 |
491.42859 +14.86 |
504.00 | 480.46 | 480.46 | 36,130 |
| 12 Feb 18 |
476.57144 +15.43 |
484.57 | 453.71 | 461.14 | 102,368 |
| 09 Feb 18 |
461.14288 +6.29 |
467.68 | 445.71 | 460.00 | 74,997 |
| 08 Feb 18 |
454.85718 +14.86 |
460.57 | 438.10 | 441.71 | 58,998 |
| 07 Feb 18 |
440.00003 +0.00 |
444.57 | 437.71 | 442.86 | 226,779 |
| 06 Feb 18 |
440.00003 -9.71 |
443.43 | 433.25 | 443.43 | 60,637 |
| 05 Feb 18 |
449.71429 -24.57 |
462.63 | 440.00 | 462.63 | 160,419 |
| 02 Feb 18 |
474.28574 +0.00 |
474.29 | 468.57 | 474.29 | 0 |
| 01 Feb 18 |
474.28574 -8.57 |
475.43 | 468.57 | 475.43 | 16,818 |
| 31 Jan 18 |
482.85718 +0.00 |
484.57 | 474.29 | 482.86 | 6,994 |
| 30 Jan 18 |
482.85718 -5.71 |
486.29 | 474.29 | 486.29 | 16,770 |
| 29 Jan 18 |
488.57144 +0.57 |
490.29 | 484.57 | 488.00 | 18,505 |
| 26 Jan 18 |
488.00003 -1.80 |
490.74 | 484.57 | 490.29 | 14,302 |
| 25 Jan 18 |
489.79568 -0.49 |
489.80 | 486.86 | 489.80 | 4,256 |
| 24 Jan 18 |
490.28574 -2.86 |
490.29 | 485.71 | 490.29 | 14,236 |
| 23 Jan 18 |
493.14288 -25.14 |
510.86 | 485.71 | 510.86 | 31,324 |
| 22 Jan 18 |
518.28577 +0.00 |
518.86 | 510.86 | 518.29 | 2,860 |
| 19 Jan 18 |
518.28577 -1.71 |
518.86 | 504.57 | 518.86 | 17,161 |
| 18 Jan 18 |
520.00000 +0.00 |
525.03 | 498.29 | 520.00 | 48,107 |
| 17 Jan 18 |
520.00000 +1.14 |
528.51 | 514.29 | 518.86 | 13,054 |
| 16 Jan 18 |
518.85718 +5.71 |
520.23 | 513.14 | 513.14 | 14,722 |
| 15 Jan 18 |
513.14288 -2.29 |
518.86 | 505.14 | 518.86 | 15,181 |
| 12 Jan 18 |
515.42859 -9.71 |
515.43 | 514.29 | 515.43 | 6,741 |
| 11 Jan 18 |
525.14288 +0.00 |
530.29 | 517.14 | 525.14 | 2,551 |
| 10 Jan 18 |
525.14288 -9.14 |
542.86 | 516.57 | 534.29 | 3,146 |
| 09 Jan 18 |
534.28577 +0.00 |
539.43 | 525.71 | 534.29 | 2,121 |
| 08 Jan 18 |
534.28577 -0.57 |
542.86 | 525.71 | 534.29 | 8,760 |
| 05 Jan 18 |
534.85718 +0.57 |
541.71 | 525.71 | 534.29 | 7,656 |
| 04 Jan 18 |
534.28577 +0.00 |
539.43 | 525.71 | 534.29 | 12,866 |
| 03 Jan 18 |
534.28577 +0.00 |
538.54 | 525.71 | 534.29 | 6,237 |
| 02 Jan 18 |
534.28577 +0.00 |
542.86 | 525.71 | 534.29 | 12,520 |
| 29 Dec 17 |
534.28577 -2.86 |
534.29 | 534.29 | 534.29 | 312 |
| 28 Dec 17 |
537.14288 +14.29 |
537.14 | 530.29 | 537.14 | 30,550 |
| 27 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 5,450 |
| 22 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 184 |
| 21 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 4,157 |
| 20 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 8,037 |
| 19 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 306 |
| 18 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 6,413 |
| 15 Dec 17 |
522.85718 +0.00 |
522.86 | 522.86 | 522.86 | 10,649 |
| 14 Dec 17 |
522.85718 +2.86 |
522.86 | 522.86 | 522.86 | 3,856 |
| 13 Dec 17 |
520.00000 -1.71 |
520.00 | 520.00 | 520.00 | 12,071 |
| 12 Dec 17 |
521.71429 +0.00 |
521.71 | 521.71 | 521.71 | 23,285 |
| 11 Dec 17 |
521.71429 +7.43 |
521.71 | 521.71 | 521.71 | 241,460 |
| 08 Dec 17 |
514.28577 -7.43 |
514.29 | 514.29 | 514.29 | 7,704 |
| 07 Dec 17 |
521.71429 -4.00 |
521.71 | 521.71 | 521.71 | 2,652 |
| 06 Dec 17 |
525.71429 -16.00 |
525.71 | 525.71 | 525.71 | 6,681 |
| 05 Dec 17 |
541.71429 -5.14 |
541.71 | 541.71 | 541.71 | 22,164 |
| 04 Dec 17 |
546.85718 +10.25 |
546.86 | 546.86 | 546.86 | 20,092 |
| 01 Dec 17 |
536.60571 +18.32 |
536.61 | 536.61 | 536.61 | 49,839 |
| 30 Nov 17 |
518.28577 +0.00 |
520.00 | 510.86 | 516.00 | 165,798 |
| 29 Nov 17 |
518.28577 -7.43 |
523.43 | 513.14 | 523.43 | 32,281 |
| 28 Nov 17 |
525.71429 +5.14 |
537.01 | 518.29 | 520.57 | 59,534 |
| 27 Nov 17 |
520.57147 +44.57 |
528.43 | 485.37 | 485.37 | 105,668 |
| 24 Nov 17 |
476.00003 +4.00 |
514.29 | 469.71 | 472.00 | 708,592 |
| 23 Nov 17 |
472.00003 +2.29 |
476.82 | 466.06 | 469.71 | 14,334 |
| 22 Nov 17 |
469.71429 +21.71 |
475.75 | 443.43 | 450.86 | 28,813 |
| 21 Nov 17 |
448.00003 +6.29 |
451.31 | 437.77 | 441.71 | 17,140 |
| 20 Nov 17 |
441.71429 +0.00 |
445.71 | 434.29 | 441.71 | 13,982 |
| 17 Nov 17 |
441.71429 +0.00 |
444.57 | 437.71 | 441.14 | 28,106 |
| 16 Nov 17 |
441.71429 +6.86 |
444.57 | 428.57 | 434.86 | 21,771 |
| 15 Nov 17 |
434.85715 -22.29 |
456.46 | 426.57 | 454.29 | 27,583 |
| 14 Nov 17 |
457.14288 +0.00 |
464.00 | 451.43 | 459.43 | 82,023 |
| 13 Nov 17 |
457.14288 -2.29 |
462.86 | 453.71 | 459.43 | 12,092 |
| 10 Nov 17 |
459.42859 +1.14 |
462.86 | 454.86 | 458.29 | 6,598 |
| 09 Nov 17 |
458.28574 -9.14 |
469.71 | 452.57 | 467.43 | 64,809 |
| 08 Nov 17 |
467.42859 -28.57 |
485.94 | 457.14 | 485.94 | 109,367 |
| 07 Nov 17 |
496.00003 -12.57 |
514.29 | 491.43 | 508.57 | 23,768 |
| 06 Nov 17 |
508.57144 -4.00 |
516.57 | 502.86 | 512.57 | 15,072 |
| 03 Nov 17 |
512.57147 +0.00 |
514.29 | 505.14 | 512.57 | 13,614 |
| 02 Nov 17 |
512.57147 +0.00 |
517.71 | 505.14 | 512.57 | 13,667 |
| 01 Nov 17 |
512.57147 +1.14 |
520.00 | 504.00 | 511.43 | 12,134 |
| 31 Oct 17 |
511.42859 +0.00 |
511.43 | 502.86 | 511.43 | 10,160 |
| 30 Oct 17 |
511.42859 +1.14 |
516.57 | 505.14 | 511.43 | 55,991 |
| 27 Oct 17 |
510.28574 -4.00 |
516.57 | 502.86 | 514.29 | 17,731 |
| 26 Oct 17 |
514.28577 +5.14 |
519.83 | 502.86 | 509.14 | 22,284 |
| 25 Oct 17 |
509.14288 +31.43 |
514.29 | 480.00 | 480.00 | 35,745 |
| 24 Oct 17 |
477.71429 +20.57 |
477.71 | 459.43 | 459.43 | 24,695 |
| 23 Oct 17 |
457.14288 +0.00 |
459.43 | 434.29 | 457.14 | 379,277 |
| 20 Oct 17 |
457.14288 -40.57 |
502.86 | 451.43 | 496.57 | 83,740 |
| 19 Oct 17 |
497.71429 -7.43 |
508.57 | 492.57 | 505.14 | 9,237 |
| 18 Oct 17 |
505.14288 +4.00 |
510.86 | 499.54 | 501.14 | 57,373 |
| 17 Oct 17 |
501.14288 +7.43 |
504.16 | 491.43 | 497.14 | 27,963 |
| 16 Oct 17 |
493.71429 -6.29 |
508.57 | 491.43 | 500.00 | 900,205 |
| 13 Oct 17 |
500.00003 -25.71 |
520.23 | 497.14 | 520.23 | 685,451 |
| 12 Oct 17 |
525.71429 +0.00 |
532.57 | 521.25 | 525.71 | 7,528 |
| 11 Oct 17 |
525.71429 -12.00 |
533.71 | 521.04 | 533.71 | 15,198 |
| 10 Oct 17 |
537.71429 +0.57 |
540.00 | 531.68 | 537.14 | 9,065 |
| 09 Oct 17 |
537.14288 +0.00 |
539.42 | 531.63 | 537.14 | 17,736 |
| 06 Oct 17 |
537.14288 +0.00 |
541.71 | 531.43 | 537.14 | 56,404 |
| 05 Oct 17 |
537.14288 -5.71 |
544.00 | 525.71 | 542.86 | 26,977 |
| 04 Oct 17 |
542.85718 -5.71 |
550.86 | 537.14 | 548.57 | 56,910 |
| 03 Oct 17 |
548.57147 -2.86 |
560.00 | 537.14 | 551.43 | 26,714 |
| 02 Oct 17 |
551.42859 -5.71 |
565.71 | 542.86 | 557.14 | 96,402 |
| 29 Sep 17 |
557.14288 +2.86 |
565.71 | 553.43 | 554.29 | 3,704 |
| 28 Sep 17 |
554.28577 -2.86 |
565.71 | 552.00 | 557.14 | 14,764 |
| 27 Sep 17 |
557.14288 +5.71 |
565.71 | 549.71 | 551.43 | 26,546 |
| 26 Sep 17 |
551.42859 +5.71 |
560.00 | 540.86 | 545.71 | 23,536 |
| 25 Sep 17 |
545.71429 -7.43 |
560.00 | 539.68 | 553.14 | 17,066 |
| 22 Sep 17 |
553.14288 +3.43 |
565.71 | 542.86 | 549.71 | 57,830 |
| 21 Sep 17 |
549.71429 +18.29 |
567.61 | 539.57 | 539.57 | 89,935 |
| 20 Sep 17 |
531.42859 +21.71 |
537.14 | 512.00 | 512.00 | 35,871 |
| 19 Sep 17 |
509.71429 +15.43 |
513.71 | 497.71 | 497.71 | 101,888 |
| 18 Sep 17 |
494.28574 -1.71 |
502.86 | 483.43 | 496.00 | 69,283 |
| 15 Sep 17 |
496.00003 -33.71 |
531.43 | 472.00 | 529.71 | 1,060,529 |
| 14 Sep 17 |
529.71429 +2.86 |
532.57 | 525.71 | 526.86 | 57,211 |
| 13 Sep 17 |
526.85718 -45.14 |
571.43 | 501.71 | 570.86 | 340,401 |
| 12 Sep 17 |
572.00000 -6.86 |
585.14 | 565.71 | 578.86 | 1,613,764 |
| 11 Sep 17 |
578.85718 +0.57 |
587.43 | 573.71 | 578.29 | 84,823 |
| 08 Sep 17 |
578.28577 +1.14 |
581.71 | 574.86 | 577.14 | 13,768 |
| 07 Sep 17 |
577.14288 +0.00 |
582.86 | 571.43 | 577.14 | 26,501 |
| 06 Sep 17 |
577.14288 +9.71 |
589.92 | 563.54 | 567.43 | 103,368 |
| 05 Sep 17 |
567.42859 +0.00 |
579.43 | 562.29 | 567.43 | 455,055 |
| 04 Sep 17 |
567.42859 -5.71 |
580.58 | 557.71 | 573.14 | 928,853 |
| 01 Sep 17 |
573.14288 +7.43 |
580.99 | 565.84 | 567.43 | 602,593 |
| 31 Aug 17 |
565.71429 +31.43 |
576.00 | 544.00 | 544.00 | 327,765 |
| 30 Aug 17 |
534.28577 -0.57 |
537.14 | 530.29 | 532.00 | 50,400 |
| 29 Aug 17 |
534.85718 +1.71 |
536.00 | 524.00 | 533.14 | 173,232 |
| 25 Aug 17 |
533.14288 +17.14 |
536.00 | 509.71 | 516.00 | 80,385 |
| 24 Aug 17 |
516.00000 +1.14 |
525.71 | 507.54 | 514.86 | 10,287 |
| 23 Aug 17 |
514.85718 +0.00 |
522.86 | 506.46 | 514.86 | 3,922 |
| 22 Aug 17 |
514.85718 +0.00 |
522.86 | 507.43 | 514.86 | 5,877 |
| 21 Aug 17 |
514.85718 +0.00 |
524.79 | 506.46 | 514.86 | 7,206 |
| 18 Aug 17 |
514.85718 -1.14 |
524.57 | 506.29 | 516.00 | 18,221 |
| 17 Aug 17 |
516.00000 +1.71 |
523.43 | 512.00 | 514.86 | 18,358 |
| 16 Aug 17 |
514.28577 +0.57 |
521.14 | 506.29 | 512.57 | 302,674 |
| 15 Aug 17 |
513.71429 +0.00 |
518.86 | 508.57 | 513.71 | 118,668 |
| 14 Aug 17 |
513.71429 +20.57 |
520.00 | 492.57 | 493.14 | 60,643 |
| 11 Aug 17 |
493.14288 -4.00 |
497.58 | 481.52 | 496.00 | 477,416 |
| 10 Aug 17 |
497.14288 +0.00 |
501.71 | 491.43 | 497.14 | 13,737 |
| 09 Aug 17 |
497.14288 -5.71 |
505.31 | 490.17 | 502.86 | 19,668 |
| 08 Aug 17 |
502.85718 -9.14 |
507.89 | 497.14 | 502.86 | 18,793 |
| 07 Aug 17 |
512.00000 +0.57 |
515.43 | 497.14 | 511.43 | 50,468 |
| 04 Aug 17 |
511.42859 -0.57 |
515.95 | 507.43 | 510.29 | 60,455 |
| 03 Aug 17 |
512.00000 +7.14 |
514.29 | 503.43 | 504.86 | 26,638 |
| 02 Aug 17 |
504.85718 +2.00 |
514.29 | 502.86 | 504.86 | 17,936 |
| 01 Aug 17 |
502.85718 +3.43 |
512.57 | 491.43 | 496.00 | 912,586 |
| 31 Jul 17 |
499.42859 +0.57 |
503.96 | 490.29 | 498.86 | 561,123 |
| 28 Jul 17 |
498.85718 +7.43 |
506.29 | 493.14 | 493.14 | 133,875 |
| 27 Jul 17 |
491.42859 +8.57 |
496.76 | 483.54 | 483.54 | 199,262 |
| 26 Jul 17 |
482.85718 -1.14 |
485.66 | 482.29 | 484.00 | 13,752 |
| 25 Jul 17 |
484.00003 +4.00 |
488.00 | 481.71 | 482.86 | 522,499 |
| 24 Jul 17 |
480.00003 -14.29 |
508.57 | 471.43 | 500.00 | 685,733 |
| 21 Jul 17 |
494.28574 +20.57 |
502.86 | 476.57 | 476.57 | 108,577 |
| 20 Jul 17 |
473.71429 +5.14 |
479.39 | 465.14 | 467.43 | 159,176 |
| 19 Jul 17 |
468.57144 +20.00 |
468.57 | 446.86 | 449.71 | 614,813 |
| 18 Jul 17 |
448.57144 -4.00 |
452.57 | 445.71 | 452.57 | 130,016 |
| 17 Jul 17 |
452.57144 +1.71 |
453.60 | 448.51 | 450.86 | 9,757 |
| 14 Jul 17 |
450.85718 +6.86 |
454.78 | 443.44 | 444.00 | 17,366 |
| 13 Jul 17 |
444.00003 -10.29 |
458.29 | 443.43 | 454.29 | 60,564 |
| 12 Jul 17 |
454.28574 -0.57 |
460.46 | 451.54 | 454.86 | 48,653 |
| 11 Jul 17 |
454.85718 +20.57 |
460.54 | 433.26 | 434.29 | 238,910 |
| 10 Jul 17 |
434.28574 +1.71 |
435.31 | 429.85 | 432.57 | 1,858,358 |
| 07 Jul 17 |
432.57144 +5.14 |
436.45 | 425.14 | 427.43 | 44,733 |
| 06 Jul 17 |
427.42859 +65.71 |
430.86 | 388.15 | 388.15 | 590,905 |
| 05 Jul 17 |
361.71429 +0.00 |
362.29 | 360.03 | 361.71 | 2,351 |
| 04 Jul 17 |
361.71429 +0.00 |
361.71 | 360.00 | 361.71 | 15,411 |
| 03 Jul 17 |
361.71429 +0.00 |
362.29 | 360.00 | 361.71 | 13,311 |
| 30 Jun 17 |
361.71429 +0.00 |
362.86 | 360.00 | 361.71 | 504,828 |
| 29 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 21,072 |
| 28 Jun 17 |
361.71429 +0.00 |
361.71 | 355.86 | 361.71 | 23,184 |
| 27 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 10,301 |
| 26 Jun 17 |
361.71429 +0.00 |
361.71 | 360.00 | 361.71 | 8,959 |
| 23 Jun 17 |
361.71429 +0.00 |
363.43 | 360.00 | 361.71 | 29,239 |
| 22 Jun 17 |
361.71429 +0.00 |
364.57 | 360.00 | 361.71 | 25,273 |
| 21 Jun 17 |
361.71429 -0.57 |
361.71 | 360.00 | 361.71 | 29,844 |
| 20 Jun 17 |
362.28574 +0.00 |
363.14 | 361.14 | 362.29 | 777,561 |
| 19 Jun 17 |
362.28574 +0.00 |
363.14 | 361.14 | 362.29 | 11,030 |
| 16 Jun 17 |
362.28574 -0.57 |
363.43 | 360.60 | 362.29 | 16,453 |
| 15 Jun 17 |
362.85715 +0.00 |
363.43 | 361.14 | 362.86 | 13,136 |
| 14 Jun 17 |
362.85715 +0.00 |
362.86 | 360.43 | 362.86 | 19,877 |
| 13 Jun 17 |
362.85715 +0.00 |
364.57 | 361.14 | 362.86 | 17,885 |
| 12 Jun 17 |
362.85715 +0.00 |
364.37 | 361.14 | 361.14 | 36,645 |
| 09 Jun 17 |
362.85715 -1.71 |
365.35 | 362.29 | 364.57 | 36,955 |
| 08 Jun 17 |
364.57144 +1.14 |
364.57 | 363.43 | 363.43 | 10,505 |
| 07 Jun 17 |
363.42859 +1.14 |
364.46 | 363.43 | 363.43 | 12,124 |
| 06 Jun 17 |
362.28574 -1.71 |
366.11 | 358.86 | 364.00 | 98,692 |
| 05 Jun 17 |
364.00003 -2.29 |
365.71 | 362.29 | 364.57 | 14,353 |
| 02 Jun 17 |
366.28574 +1.14 |
368.86 | 363.86 | 365.14 | 44,256 |
| 01 Jun 17 |
365.14288 +0.57 |
366.66 | 362.29 | 364.57 | 46,751 |
| 31 May 17 |
364.57144 -2.29 |
370.88 | 362.29 | 366.86 | 40,622 |
| 30 May 17 |
366.85715 +0.00 |
370.88 | 362.29 | 366.86 | 53,345 |
| 26 May 17 |
366.85715 +5.71 |
370.29 | 362.00 | 362.00 | 790,735 |
| 25 May 17 |
361.14288 -6.29 |
369.14 | 354.29 | 367.43 | 107,943 |
| 24 May 17 |
367.42859 +0.00 |
369.14 | 365.71 | 367.43 | 25,631 |
| 23 May 17 |
367.42859 -5.71 |
374.29 | 363.43 | 373.14 | 57,739 |
| 22 May 17 |
373.14288 -1.14 |
375.26 | 371.43 | 374.29 | 27,980 |
| 19 May 17 |
374.28574 +0.00 |
374.29 | 371.43 | 374.29 | 23,747 |
| 18 May 17 |
374.28574 -3.43 |
376.57 | 371.43 | 376.57 | 9,227 |
| 17 May 17 |
377.71429 -5.71 |
384.45 | 371.54 | 383.43 | 86,405 |
| 16 May 17 |
383.42859 +1.71 |
385.14 | 379.95 | 381.71 | 130,882 |
| 15 May 17 |
381.71429 +0.00 |
384.00 | 380.62 | 381.71 | 62,191 |
| 12 May 17 |
381.71429 -2.29 |
384.00 | 380.57 | 382.29 | 57,432 |
| 11 May 17 |
384.00003 +2.86 |
385.14 | 380.91 | 382.29 | 40,388 |
| 10 May 17 |
381.14288 -0.57 |
384.00 | 377.14 | 381.71 | 42,728 |
| 09 May 17 |
381.71429 +0.00 |
386.19 | 378.29 | 381.71 | 30,112 |
| 08 May 17 |
381.71429 +8.00 |
386.29 | 370.00 | 370.86 | 1,914,380 |
| 05 May 17 |
373.71429 +5.14 |
373.71 | 368.00 | 368.57 | 253,983 |
| 04 May 17 |
368.57144 -1.71 |
370.29 | 365.71 | 367.43 | 180,729 |
| 03 May 17 |
370.28574 +4.57 |
370.29 | 364.84 | 365.71 | 547,871 |
| 02 May 17 |
365.71429 -0.57 |
369.14 | 363.43 | 366.29 | 235,037 |
| 28 Apr 17 |
366.28574 +5.14 |
368.00 | 361.71 | 361.71 | 283,553 |
| 27 Apr 17 |
361.14288 +1.14 |
364.57 | 358.86 | 360.00 | 140,686 |
| 26 Apr 17 |
360.00003 -6.29 |
365.69 | 356.57 | 365.43 | 181,486 |
| 25 Apr 17 |
366.28574 +3.43 |
366.86 | 359.14 | 366.00 | 90,772 |
| 24 Apr 17 |
362.85715 +26.86 |
365.71 | 342.29 | 342.29 | 802,515 |
| 21 Apr 17 |
336.00000 +6.29 |
340.57 | 329.71 | 329.71 | 34,502 |
| 20 Apr 17 |
329.71429 +0.57 |
330.06 | 326.86 | 329.14 | 6,303 |
| 19 Apr 17 |
329.14288 -5.14 |
331.43 | 323.67 | 331.43 | 63,402 |
| 18 Apr 17 |
334.28574 -5.71 |
337.71 | 326.64 | 337.71 | 19,907 |
| 13 Apr 17 |
340.00000 -1.14 |
342.79 | 337.14 | 341.14 | 12,332 |
| 12 Apr 17 |
341.14288 +0.00 |
342.86 | 341.14 | 341.14 | 29,516 |
| 11 Apr 17 |
341.14288 +0.00 |
342.86 | 339.43 | 341.14 | 33,844 |
| 10 Apr 17 |
341.14288 +0.00 |
342.43 | 340.00 | 341.14 | 7,689 |
| 07 Apr 17 |
341.14288 +1.71 |
342.86 | 338.29 | 340.00 | 32,860 |
| 06 Apr 17 |
339.42859 -2.86 |
339.43 | 334.91 | 339.43 | 64,058 |
| 05 Apr 17 |
342.28574 -3.43 |
348.57 | 337.14 | 345.71 | 189,147 |
| 04 Apr 17 |
345.71429 +12.00 |
348.57 | 336.00 | 336.00 | 1,009,305 |
| 03 Apr 17 |
333.71429 -2.29 |
338.29 | 332.00 | 336.00 | 53,269 |
| 31 Mar 17 |
336.00000 +8.57 |
341.42 | 316.57 | 329.14 | 645,823 |
| 30 Mar 17 |
327.42859 +12.57 |
329.14 | 315.43 | 315.43 | 400,984 |
| 29 Mar 17 |
314.85715 +10.29 |
315.43 | 304.34 | 304.57 | 33,054 |
| 28 Mar 17 |
304.57144 +0.00 |
305.36 | 304.00 | 304.57 | 1,258,765 |
| 27 Mar 17 |
304.57144 -1.14 |
305.43 | 302.88 | 305.43 | 143,119 |
| 24 Mar 17 |
305.71429 +1.14 |
306.00 | 304.00 | 304.57 | 81,477 |
| 23 Mar 17 |
304.57144 -2.29 |
305.93 | 297.14 | 305.93 | 81,640 |
| 22 Mar 17 |
306.85715 +0.00 |
307.43 | 306.29 | 306.86 | 52,555 |
| 21 Mar 17 |
306.85715 +0.00 |
307.43 | 306.29 | 306.86 | 41,102 |
| 20 Mar 17 |
306.85715 -0.57 |
308.80 | 306.29 | 307.43 | 117,666 |
| 17 Mar 17 |
307.42859 -1.71 |
310.57 | 304.00 | 309.14 | 79,147 |
| 16 Mar 17 |
309.14288 -5.14 |
315.43 | 305.14 | 314.29 | 2,140,205 |
| 15 Mar 17 |
314.28574 +1.71 |
315.43 | 312.09 | 312.57 | 33,205 |
| 14 Mar 17 |
312.57144 -1.71 |
316.57 | 312.00 | 314.29 | 36,521 |
| 13 Mar 17 |
314.28574 +17.14 |
316.57 | 298.29 | 298.29 | 3,077,764 |
| 10 Mar 17 |
297.14288 -1.14 |
299.89 | 297.14 | 298.86 | 41,505 |
| 09 Mar 17 |
298.28574 +1.71 |
299.43 | 295.27 | 298.29 | 84,633 |
| 08 Mar 17 |
296.57144 +28.00 |
299.43 | 276.57 | 278.29 | 1,209,149 |
| 07 Mar 17 |
268.57144 +2.29 |
272.00 | 265.14 | 266.29 | 40,275 |
| 06 Mar 17 |
266.28574 +0.57 |
266.29 | 266.29 | 266.29 | 27,608 |
| 03 Mar 17 |
265.71429 -1.14 |
265.71 | 265.14 | 265.71 | 14,479 |
| 02 Mar 17 |
266.85715 +0.00 |
268.54 | 265.35 | 266.86 | 18,355 |
| 01 Mar 17 |
266.85715 +0.57 |
267.43 | 265.14 | 266.86 | 3,083 |
| 28 Feb 17 |
266.28574 -0.57 |
266.29 | 265.14 | 266.29 | 265,682 |
| 27 Feb 17 |
266.85715 +0.57 |
268.57 | 266.29 | 266.86 | 12,198 |
| 24 Feb 17 |
266.28574 -1.14 |
269.71 | 262.86 | 267.43 | 31,942 |
| 23 Feb 17 |
267.42859 +7.43 |
269.71 | 262.80 | 262.80 | 220,342 |
| 22 Feb 17 |
260.00000 -1.71 |
262.86 | 257.83 | 261.14 | 11,197 |
| 21 Feb 17 |
261.71429 -1.71 |
267.43 | 259.54 | 265.14 | 41,815 |
| 20 Feb 17 |
263.42859 +18.86 |
267.43 | 245.71 | 245.71 | 103,922 |
| 17 Feb 17 |
244.57144 -1.14 |
246.86 | 242.54 | 245.71 | 50,460 |
| 16 Feb 17 |
245.71429 +3.38 |
247.71 | 242.29 | 244.57 | 205,319 |
| 15 Feb 17 |
242.33144 -0.54 |
242.33 | 242.29 | 242.33 | 2,363 |
| 14 Feb 17 |
242.86858 -2.27 |
242.87 | 242.33 | 242.87 | 2,026 |
| 13 Feb 17 |
245.14287 +1.49 |
246.86 | 242.86 | 245.14 | 8,274 |
| 10 Feb 17 |
243.65715 -1.49 |
243.66 | 243.43 | 243.66 | 3,097 |
| 09 Feb 17 |
245.14287 -1.71 |
246.86 | 243.43 | 245.14 | 2,711 |
| 08 Feb 17 |
246.85715 +2.29 |
246.86 | 246.86 | 246.86 | 720 |
| 07 Feb 17 |
244.57144 -0.57 |
244.57 | 242.33 | 244.57 | 6,197 |
| 06 Feb 17 |
245.14287 -1.14 |
248.00 | 243.89 | 246.29 | 14,341 |
| 03 Feb 17 |
246.28572 +10.29 |
248.00 | 237.71 | 237.71 | 876,085 |
| 02 Feb 17 |
236.00002 -2.29 |
241.14 | 233.14 | 238.29 | 32,922 |
| 01 Feb 17 |
238.28572 +2.86 |
245.71 | 237.26 | 237.26 | 167,129 |
| 31 Jan 17 |
235.42859 -0.57 |
237.14 | 233.77 | 236.57 | 42,076 |
| 30 Jan 17 |
236.00002 +12.00 |
238.86 | 224.46 | 224.46 | 125,671 |
| 27 Jan 17 |
224.00002 +2.29 |
224.00 | 221.14 | 221.71 | 25,851 |
| 26 Jan 17 |
221.71429 -2.86 |
228.57 | 219.43 | 224.57 | 94,909 |
| 25 Jan 17 |
224.57144 +13.71 |
226.29 | 210.57 | 212.57 | 644,128 |
| 24 Jan 17 |
210.85715 -0.27 |
210.86 | 210.86 | 210.86 | 0 |
| 23 Jan 17 |
211.13144 +0.27 |
211.14 | 211.13 | 211.13 | 22,655 |
| 20 Jan 17 |
210.85715 +0.55 |
211.09 | 210.29 | 210.86 | 4,990 |
| 19 Jan 17 |
210.30858 +0.02 |
210.31 | 210.31 | 210.31 | 67 |
| 18 Jan 17 |
210.28572 -0.57 |
210.29 | 208.29 | 210.29 | 4,414 |
| 17 Jan 17 |
210.85715 +0.57 |
211.09 | 210.31 | 210.86 | 2,321 |
| 16 Jan 17 |
210.28572 -0.57 |
210.29 | 210.29 | 210.29 | 27,319 |
| 13 Jan 17 |
210.85715 -0.23 |
211.14 | 207.89 | 210.86 | 19,145 |
| 12 Jan 17 |
211.08572 +0.23 |
211.14 | 211.09 | 211.09 | 3,680 |
| 11 Jan 17 |
210.85715 +0.00 |
211.14 | 210.31 | 210.86 | 23,732 |
| 10 Jan 17 |
210.85715 +0.00 |
211.14 | 210.00 | 210.00 | 13,590 |
| 09 Jan 17 |
210.85715 +0.00 |
211.14 | 210.29 | 210.86 | 19,095 |
| 06 Jan 17 |
210.85715 +0.00 |
211.43 | 210.31 | 210.86 | 5,069 |
| 05 Jan 17 |
210.85715 +0.57 |
211.22 | 210.29 | 210.86 | 12,580 |
| 04 Jan 17 |
210.28572 +0.00 |
210.29 | 210.29 | 210.29 | 29,388 |
| 03 Jan 17 |
210.28572 -0.51 |
210.29 | 210.29 | 210.29 | 11,487 |
| 30 Dec 16 |
210.80000 +0.49 |
210.80 | 210.80 | 210.80 | 421 |
| 29 Dec 16 |
210.30858 -0.55 |
210.31 | 210.29 | 210.31 | 8,390 |
| 28 Dec 16 |
210.85715 +2.29 |
210.86 | 210.86 | 210.86 | 51,018 |
| 23 Dec 16 |
208.57144 -1.74 |
208.57 | 208.57 | 208.57 | 8,868 |
| 22 Dec 16 |
210.30858 -0.55 |
210.31 | 210.31 | 210.31 | 1,067 |
| 21 Dec 16 |
210.85715 +0.00 |
210.86 | 210.29 | 210.86 | 186,022 |
| 20 Dec 16 |
210.85715 +0.50 |
210.86 | 210.29 | 210.86 | 13,599 |
| 19 Dec 16 |
210.35429 -0.50 |
210.35 | 210.35 | 210.35 | 906 |
| 16 Dec 16 |
210.85715 +1.71 |
211.05 | 210.67 | 210.67 | 4,118 |
| 15 Dec 16 |
209.14287 -0.57 |
209.14 | 208.29 | 209.14 | 2,181 |
| 14 Dec 16 |
209.71429 -2.29 |
212.00 | 208.29 | 210.29 | 11,215 |
| 13 Dec 16 |
212.00002 +1.71 |
212.00 | 212.00 | 212.00 | 8,388 |
| 12 Dec 16 |
210.28572 +1.14 |
212.57 | 209.14 | 209.14 | 5,710 |
| 09 Dec 16 |
209.14287 +0.00 |
209.14 | 209.14 | 209.14 | 0 |
| 08 Dec 16 |
209.14287 -1.14 |
213.71 | 206.29 | 210.29 | 27,869 |
| 07 Dec 16 |
210.28572 +6.86 |
213.01 | 203.43 | 204.00 | 538,844 |
| 06 Dec 16 |
203.42857 -0.57 |
203.43 | 203.43 | 203.43 | 15,543 |
| 05 Dec 16 |
204.00002 +0.57 |
204.00 | 204.00 | 204.00 | 0 |
| 02 Dec 16 |
203.42857 -0.46 |
203.43 | 203.43 | 203.43 | 6,904 |
| 01 Dec 16 |
203.88571 +0.34 |
203.89 | 203.89 | 203.89 | 175 |
| 30 Nov 16 |
203.54288 +0.11 |
203.54 | 202.29 | 203.43 | 6,259 |
| 29 Nov 16 |
203.42857 +0.57 |
204.00 | 202.29 | 203.43 | 4,702 |
| 28 Nov 16 |
202.85715 +0.57 |
202.86 | 202.29 | 202.86 | 54,082 |
| 25 Nov 16 |
202.28572 +0.00 |
202.29 | 202.29 | 202.29 | 2,207 |
| 24 Nov 16 |
202.28572 -1.14 |
202.29 | 202.29 | 202.29 | 1,750 |
| 23 Nov 16 |
203.42857 +0.00 |
203.43 | 202.29 | 203.43 | 35,940 |
| 22 Nov 16 |
203.42857 +1.14 |
203.43 | 203.43 | 203.43 | 0 |
| 21 Nov 16 |
202.28572 -1.14 |
202.29 | 200.23 | 202.29 | 9,660 |
| 18 Nov 16 |
203.42857 +1.14 |
203.43 | 203.43 | 203.43 | 0 |
| 17 Nov 16 |
202.28572 -1.71 |
202.29 | 202.29 | 202.29 | 14,475 |
| 16 Nov 16 |
204.00002 -0.57 |
204.00 | 204.00 | 204.00 | 787 |
| 15 Nov 16 |
204.57144 +0.00 |
204.57 | 203.43 | 204.57 | 14,175 |
| 14 Nov 16 |
204.57144 -0.57 |
204.57 | 202.29 | 204.57 | 58,229 |
| 11 Nov 16 |
205.14287 +0.00 |
205.14 | 205.14 | 205.14 | 0 |
| 10 Nov 16 |
205.14287 +0.51 |
205.14 | 205.14 | 205.14 | 0 |
| 09 Nov 16 |
204.62859 -1.89 |
204.63 | 197.71 | 200.57 | 7,454 |
| 08 Nov 16 |
206.51430 +0.80 |
206.51 | 203.43 | 205.71 | 7,438 |
| 07 Nov 16 |
205.71429 -5.71 |
205.71 | 203.43 | 205.71 | 8,376 |
| 04 Nov 16 |
211.42857 -1.71 |
211.43 | 211.43 | 211.43 | 6,125 |
| 03 Nov 16 |
213.14287 +0.00 |
213.14 | 213.14 | 213.14 | 0 |
| 02 Nov 16 |
213.14287 -1.14 |
213.14 | 211.43 | 213.14 | 26,925 |
| 01 Nov 16 |
214.28572 +0.55 |
214.29 | 214.29 | 214.29 | 0 |
| 31 Oct 16 |
213.73715 -0.55 |
213.74 | 212.57 | 213.74 | 25,426 |
| 28 Oct 16 |
214.28572 +0.00 |
214.29 | 214.29 | 214.29 | 0 |
| 27 Oct 16 |
214.28572 +1.71 |
214.29 | 214.29 | 214.29 | 0 |
| 26 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 4,375 |
| 25 Oct 16 |
214.28572 +0.51 |
214.29 | 214.29 | 214.29 | 0 |
| 24 Oct 16 |
213.77144 +1.17 |
213.77 | 212.57 | 213.77 | 12,893 |
| 21 Oct 16 |
212.60594 -1.17 |
212.61 | 212.57 | 212.61 | 3,202 |
| 20 Oct 16 |
213.77144 +1.20 |
213.77 | 212.57 | 213.77 | 93,676 |
| 19 Oct 16 |
212.57144 +0.00 |
212.57 | 212.57 | 212.57 | 26,297 |
| 18 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 1 |
| 17 Oct 16 |
214.28572 +1.71 |
214.74 | 212.57 | 214.29 | 29,137 |
| 14 Oct 16 |
212.57144 -1.71 |
212.57 | 212.57 | 212.57 | 12,348 |
| 13 Oct 16 |
214.28572 +1.71 |
214.29 | 212.57 | 214.29 | 32,521 |
| 12 Oct 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 18,603 |
| 11 Oct 16 |
214.85715 +2.29 |
216.00 | 212.57 | 214.86 | 10,155 |
| 10 Oct 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 2,801 |
| 07 Oct 16 |
214.85715 +2.19 |
214.86 | 211.43 | 214.86 | 96,363 |
| 06 Oct 16 |
212.66287 -2.19 |
212.66 | 212.57 | 212.66 | 6,510 |
| 05 Oct 16 |
214.85715 +0.00 |
217.14 | 212.57 | 214.86 | 21,445 |
| 04 Oct 16 |
214.85715 +0.00 |
215.09 | 210.91 | 214.86 | 38,900 |
| 03 Oct 16 |
214.85715 +2.29 |
215.09 | 212.57 | 214.86 | 241,725 |
| 30 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 13,154 |
| 29 Sep 16 |
214.85715 +2.29 |
214.86 | 214.86 | 214.86 | 421,750 |
| 28 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 544,142 |
| 27 Sep 16 |
214.85715 +0.57 |
217.05 | 212.66 | 214.86 | 10,609 |
| 26 Sep 16 |
214.28572 -0.57 |
214.29 | 212.57 | 214.29 | 25,392 |
| 23 Sep 16 |
214.85715 +2.29 |
216.29 | 212.57 | 214.86 | 9,717 |
| 22 Sep 16 |
212.57144 +0.00 |
212.57 | 212.57 | 212.57 | 4,725 |
| 21 Sep 16 |
212.57144 -2.29 |
212.57 | 212.57 | 212.57 | 14,000 |
| 20 Sep 16 |
214.85715 +8.00 |
217.14 | 212.57 | 214.86 | 49,950 |
| 19 Sep 16 |
206.85715 -8.00 |
214.86 | 206.86 | 214.86 | 9,968 |
| 16 Sep 16 |
214.85715 +0.57 |
215.95 | 210.42 | 214.29 | 35,954 |
| 15 Sep 16 |
214.28572 +1.14 |
216.57 | 209.52 | 213.14 | 137,584 |
| 14 Sep 16 |
213.14287 -1.14 |
215.43 | 210.29 | 214.29 | 15,429 |
| 13 Sep 16 |
214.28572 -6.29 |
220.23 | 213.71 | 220.23 | 18,109 |
| 12 Sep 16 |
220.57144 +0.57 |
224.00 | 217.14 | 220.00 | 43,017 |
| 09 Sep 16 |
220.00002 +0.57 |
221.71 | 218.06 | 219.43 | 43,005 |
| 08 Sep 16 |
219.42857 +12.00 |
221.71 | 208.29 | 208.29 | 64,729 |
| 07 Sep 16 |
207.42857 +0.00 |
207.43 | 207.43 | 207.43 | 0 |
| 06 Sep 16 |
207.42857 +0.00 |
208.94 | 207.43 | 207.43 | 60,736 |
| 05 Sep 16 |
207.42857 +0.00 |
209.14 | 206.81 | 207.43 | 3,350 |
| 02 Sep 16 |
207.42857 +0.00 |
208.94 | 206.81 | 207.43 | 4,320 |
| 01 Sep 16 |
207.42857 -1.17 |
208.59 | 206.74 | 207.43 | 2,783 |
| 31 Aug 16 |
208.59430 +1.17 |
208.59 | 208.59 | 208.59 | 420 |
| 30 Aug 16 |
207.42857 +0.00 |
208.94 | 206.74 | 207.43 | 24,321 |
| 26 Aug 16 |
207.42857 +0.00 |
209.14 | 206.74 | 207.43 | 7,113 |
| 25 Aug 16 |
207.42857 -1.14 |
209.14 | 205.77 | 208.57 | 14,589 |
| 24 Aug 16 |
208.57144 -0.57 |
210.29 | 205.71 | 208.57 | 10,357 |
| 23 Aug 16 |
209.14287 -8.57 |
219.66 | 209.14 | 217.71 | 38,017 |
| 22 Aug 16 |
217.71429 -1.14 |
222.70 | 214.86 | 218.86 | 11,328 |
| 19 Aug 16 |
218.85715 -1.60 |
220.57 | 216.00 | 217.71 | 4,089 |
| 18 Aug 16 |
220.45715 +3.20 |
220.46 | 220.46 | 220.46 | 2,930 |
| 17 Aug 16 |
217.25716 -1.60 |
217.26 | 217.26 | 217.26 | 4,677 |
| 16 Aug 16 |
218.85715 +0.00 |
222.70 | 214.86 | 218.86 | 14,347 |
| 15 Aug 16 |
218.85715 -1.60 |
222.70 | 216.57 | 218.86 | 1,087 |
| 12 Aug 16 |
220.45715 +2.74 |
222.86 | 220.46 | 220.46 | 985 |
| 11 Aug 16 |
217.71429 +1.67 |
219.34 | 215.49 | 216.00 | 246,266 |
| 10 Aug 16 |
216.04572 -2.24 |
218.29 | 216.05 | 217.14 | 7,913 |
| 09 Aug 16 |
218.28572 +1.14 |
219.43 | 218.29 | 218.29 | 7,985 |
| 08 Aug 16 |
217.14287 +1.14 |
217.14 | 216.00 | 216.00 | 31,330 |
| 05 Aug 16 |
216.00002 -3.43 |
218.89 | 215.29 | 218.89 | 30,596 |
| 04 Aug 16 |
219.42857 -1.49 |
222.86 | 219.43 | 220.00 | 7,453 |
| 03 Aug 16 |
220.91431 +0.34 |
221.48 | 220.91 | 220.91 | 3,437 |
| 02 Aug 16 |
220.57144 +2.86 |
222.87 | 219.31 | 219.31 | 32,331 |
| 01 Aug 16 |
217.71429 -8.57 |
224.34 | 213.26 | 224.34 | 44,616 |
| 29 Jul 16 |
226.28572 +2.29 |
228.57 | 224.59 | 226.29 | 68,443 |
| 28 Jul 16 |
224.00002 +20.57 |
224.00 | 203.20 | 203.43 | 1,189,899 |
| 27 Jul 16 |
203.42857 +9.71 |
204.57 | 194.40 | 194.40 | 64,837 |
| 26 Jul 16 |
193.71429 +0.00 |
196.57 | 192.00 | 193.71 | 35,811 |
| 25 Jul 16 |
193.71429 +1.71 |
194.29 | 190.29 | 190.29 | 46,558 |
| 22 Jul 16 |
192.00002 +1.71 |
192.00 | 190.43 | 190.43 | 19,808 |
| 21 Jul 16 |
190.28572 +1.71 |
192.00 | 187.43 | 187.43 | 1,799,409 |
| 20 Jul 16 |
188.57144 +14.86 |
188.57 | 172.32 | 173.71 | 142,137 |
| 19 Jul 16 |
173.71429 +6.29 |
174.86 | 166.99 | 167.43 | 260,471 |
| 18 Jul 16 |
167.42857 +6.29 |
167.43 | 162.86 | 162.86 | 923,981 |
| 15 Jul 16 |
161.14287 +0.57 |
161.14 | 161.14 | 161.14 | 1,750 |
| 14 Jul 16 |
160.57144 +0.00 |
161.14 | 158.93 | 160.57 | 7,220 |
| 13 Jul 16 |
160.57144 +1.14 |
160.57 | 160.57 | 160.57 | 10,796 |
| 12 Jul 16 |
159.42857 +0.00 |
159.89 | 159.43 | 159.43 | 38,415 |
| 11 Jul 16 |
159.42857 +0.00 |
159.70 | 158.86 | 159.43 | 258,003 |
| 08 Jul 16 |
159.42857 +0.00 |
159.43 | 158.86 | 159.43 | 17,241 |
| 07 Jul 16 |
159.42857 +0.55 |
159.43 | 159.43 | 159.43 | 0 |
| 06 Jul 16 |
158.88000 -0.55 |
158.88 | 158.88 | 158.88 | 189 |
| 05 Jul 16 |
159.42857 +0.57 |
159.91 | 158.99 | 158.99 | 123,123 |
| 04 Jul 16 |
158.85715 +0.00 |
159.43 | 157.85 | 158.86 | 15,912 |
| 01 Jul 16 |
158.85715 +0.00 |
159.73 | 157.99 | 158.86 | 8,237 |
| 30 Jun 16 |
158.85715 +0.00 |
160.00 | 157.71 | 158.86 | 18,819 |
| 29 Jun 16 |
158.85715 +5.26 |
177.14 | 155.14 | 155.14 | 31,049 |
| 28 Jun 16 |
153.60001 +1.03 |
153.60 | 150.29 | 152.57 | 39,259 |
| 27 Jun 16 |
152.57144 -8.57 |
161.97 | 148.57 | 161.14 | 54,717 |
| 24 Jun 16 |
161.14287 -8.97 |
163.31 | 157.60 | 157.71 | 32,587 |
| 23 Jun 16 |
170.11430 +0.00 |
170.11 | 169.14 | 170.11 | 5,556 |
| 22 Jun 16 |
170.11430 +0.97 |
170.11 | 168.25 | 170.11 | 34,200 |
| 21 Jun 16 |
169.14287 -0.97 |
169.14 | 169.14 | 169.14 | 2,625 |
| 20 Jun 16 |
170.11430 -0.17 |
170.11 | 170.11 | 170.11 | 578 |
| 17 Jun 16 |
170.28572 +0.00 |
170.91 | 169.14 | 170.29 | 7,394 |
| 16 Jun 16 |
170.28572 +0.11 |
171.43 | 168.00 | 170.29 | 32,304 |
| 15 Jun 16 |
170.17143 -0.11 |
170.17 | 166.06 | 170.17 | 45,189 |
| 14 Jun 16 |
170.28572 +0.00 |
170.91 | 168.63 | 170.29 | 33,282 |
| 13 Jun 16 |
170.28572 +0.00 |
170.29 | 169.28 | 170.29 | 6,645 |
| 10 Jun 16 |
170.28572 +0.00 |
170.29 | 169.14 | 170.29 | 20,573 |
| 09 Jun 16 |
170.28572 +0.00 |
171.43 | 169.43 | 170.29 | 13,315 |
| 08 Jun 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 7,222 |
| 07 Jun 16 |
170.28572 +0.00 |
171.43 | 169.43 | 170.29 | 18,532 |
| 06 Jun 16 |
170.28572 +0.00 |
170.29 | 169.14 | 170.29 | 14,878 |
| 03 Jun 16 |
170.28572 +0.00 |
170.91 | 169.14 | 170.29 | 961,078 |
| 02 Jun 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 0 |
| 01 Jun 16 |
170.28572 +0.00 |
171.43 | 169.14 | 170.29 | 13,020 |
| 31 May 16 |
170.28572 +0.00 |
170.51 | 169.14 | 170.29 | 1,876 |
| 27 May 16 |
170.28572 -1.14 |
170.91 | 168.00 | 170.91 | 8,032 |
| 26 May 16 |
171.42857 -0.57 |
172.80 | 168.29 | 172.00 | 17,325 |
| 25 May 16 |
172.00002 -2.86 |
176.91 | 169.14 | 174.86 | 3,554,802 |
| 24 May 16 |
174.85715 +0.00 |
174.86 | 174.86 | 174.86 | 0 |
| 23 May 16 |
174.85715 +0.00 |
176.91 | 173.71 | 174.86 | 173,377 |
| 20 May 16 |
174.85715 -0.66 |
177.14 | 174.29 | 176.57 | 26,623 |
| 19 May 16 |
175.51430 -1.06 |
175.51 | 175.51 | 175.51 | 1,750 |
| 18 May 16 |
176.57144 +0.00 |
179.43 | 173.71 | 176.57 | 9,363 |
| 17 May 16 |
176.57144 +2.29 |
178.86 | 174.86 | 174.86 | 25,182 |
| 16 May 16 |
174.28572 +3.43 |
176.00 | 172.70 | 172.70 | 32,683 |
| 13 May 16 |
170.85715 +0.57 |
171.38 | 170.86 | 170.86 | 1,296 |
| 12 May 16 |
170.28572 +0.00 |
171.43 | 169.55 | 170.29 | 523,418 |
| 11 May 16 |
170.28572 +0.00 |
170.29 | 170.29 | 170.29 | 0 |
| 10 May 16 |
170.28572 +0.57 |
171.41 | 168.62 | 169.71 | 15,475 |
| 09 May 16 |
169.71429 +0.00 |
170.86 | 168.57 | 169.71 | 7,374 |
| 06 May 16 |
169.71429 +0.00 |
169.71 | 169.71 | 169.71 | 0 |
| 05 May 16 |
169.71429 -1.29 |
169.71 | 169.71 | 169.71 | 0 |
| 04 May 16 |
171.00572 +4.55 |
171.01 | 171.01 | 171.01 | 1,753 |
| 03 May 16 |
166.45714 +0.00 |
166.46 | 166.46 | 166.46 | 534 |
| 29 Apr 16 |
166.45714 +0.02 |
166.46 | 166.43 | 166.46 | 14,753 |
| 28 Apr 16 |
166.43430 -3.28 |
166.43 | 166.43 | 166.43 | 4,855 |
| 27 Apr 16 |
169.71429 +0.00 |
171.01 | 168.43 | 169.71 | 1,811 |
| 26 Apr 16 |
169.71429 -1.29 |
169.71 | 169.71 | 169.71 | 0 |
| 25 Apr 16 |
171.00572 +2.11 |
171.01 | 171.01 | 171.01 | 2,221 |
| 22 Apr 16 |
168.89143 +0.00 |
168.89 | 168.89 | 168.89 | 2,683 |
| 21 Apr 16 |
168.89143 -2.47 |
168.89 | 168.89 | 168.89 | 2,692 |
| 20 Apr 16 |
171.36002 +1.65 |
171.36 | 171.36 | 171.36 | 1,022 |
| 19 Apr 16 |
169.71429 +0.00 |
171.36 | 168.89 | 169.71 | 4,519 |
| 18 Apr 16 |
169.71429 +1.51 |
170.86 | 168.10 | 169.71 | 16,166 |
| 15 Apr 16 |
168.20572 +0.00 |
168.21 | 166.86 | 168.21 | 4,774 |
| 14 Apr 16 |
168.20572 -1.51 |
168.21 | 168.21 | 168.21 | 3,309 |
| 13 Apr 16 |
169.71429 +0.00 |
169.71 | 168.00 | 169.71 | 38,262 |
| 12 Apr 16 |
169.71429 +0.00 |
171.43 | 168.21 | 169.71 | 2,690 |
| 11 Apr 16 |
169.71429 -1.17 |
170.17 | 168.89 | 170.17 | 10,112 |
| 08 Apr 16 |
170.88002 +1.74 |
173.67 | 170.88 | 171.43 | 8,285 |
| 07 Apr 16 |
169.14287 -0.57 |
169.14 | 169.14 | 169.14 | 17,536 |
| 06 Apr 16 |
169.71429 +1.14 |
172.57 | 168.00 | 168.57 | 137,866 |
| 05 Apr 16 |
168.57144 -0.51 |
169.14 | 165.71 | 166.29 | 23,395 |
| 04 Apr 16 |
169.08572 +2.80 |
169.14 | 169.09 | 169.09 | 5,599 |
| 01 Apr 16 |
166.28572 +0.46 |
169.14 | 166.29 | 166.29 | 14,919 |
| 31 Mar 16 |
165.82858 +2.40 |
167.95 | 165.83 | 165.83 | 7,254 |
| 30 Mar 16 |
163.42857 -3.20 |
163.43 | 163.43 | 163.43 | 408 |
| 29 Mar 16 |
166.62859 +0.91 |
167.95 | 166.63 | 166.63 | 6,087 |
| 24 Mar 16 |
165.71429 +0.31 |
168.00 | 165.49 | 165.49 | 19,033 |
| 23 Mar 16 |
165.40572 +0.83 |
166.86 | 165.41 | 165.41 | 9,413 |
| 22 Mar 16 |
164.57144 +1.13 |
166.86 | 164.57 | 164.57 | 27,737 |
| 21 Mar 16 |
163.44000 +0.58 |
164.57 | 163.44 | 163.44 | 4,012 |
| 18 Mar 16 |
162.85715 +4.00 |
165.71 | 160.00 | 160.00 | 388,962 |
| 17 Mar 16 |
158.85715 +5.14 |
160.00 | 156.57 | 156.57 | 58,768 |
| 16 Mar 16 |
153.71429 +1.14 |
156.48 | 152.71 | 152.71 | 53,296 |
| 15 Mar 16 |
152.57144 +0.00 |
152.80 | 152.00 | 152.57 | 31,414 |
| 14 Mar 16 |
152.57144 +2.29 |
154.89 | 152.11 | 152.11 | 11,874 |
| 11 Mar 16 |
150.28572 +6.29 |
152.00 | 145.42 | 145.42 | 7,183,930 |
| 10 Mar 16 |
144.00000 +0.57 |
146.24 | 143.76 | 143.76 | 12,657 |
| 09 Mar 16 |
143.42857 +4.57 |
146.24 | 141.14 | 141.14 | 26,806 |
| 08 Mar 16 |
138.85715 -0.74 |
138.86 | 138.86 | 138.86 | 175,346 |
| 07 Mar 16 |
139.60001 -0.40 |
140.37 | 139.60 | 140.00 | 12,632 |
| 04 Mar 16 |
140.00000 +1.71 |
142.86 | 139.49 | 139.49 | 2,961 |
| 03 Mar 16 |
138.28572 +9.60 |
141.60 | 135.09 | 135.09 | 25,267 |
| 02 Mar 16 |
128.68571 -3.31 |
128.69 | 128.69 | 128.69 | 5,229 |
| 01 Mar 16 |
132.00000 +1.71 |
132.00 | 132.00 | 132.00 | 11,375 |
| 29 Feb 16 |
130.28572 +0.00 |
130.29 | 130.29 | 130.29 | 0 |
| 26 Feb 16 |
130.28572 +2.91 |
131.43 | 128.00 | 129.71 | 34,401 |
| 25 Feb 16 |
127.37143 +0.00 |
127.37 | 127.37 | 127.37 | 401 |
| 24 Feb 16 |
127.37143 -4.06 |
127.37 | 127.37 | 127.37 | 5,250 |
| 23 Feb 16 |
131.42857 +1.71 |
131.43 | 131.43 | 131.43 | 262 |
| 22 Feb 16 |
129.71429 +0.00 |
131.31 | 127.37 | 129.71 | 4,141 |
| 19 Feb 16 |
129.71429 -1.60 |
129.71 | 129.71 | 129.71 | 0 |
| 18 Feb 16 |
131.31430 +3.66 |
131.43 | 131.31 | 131.31 | 6,324 |
| 17 Feb 16 |
127.65714 +0.00 |
127.66 | 127.20 | 127.66 | 91,382 |
| 16 Feb 16 |
127.65714 -3.77 |
127.66 | 127.66 | 127.66 | 995 |
| 15 Feb 16 |
131.42857 +1.71 |
131.43 | 131.43 | 131.43 | 760 |
| 12 Feb 16 |
129.71429 +0.00 |
131.43 | 127.66 | 129.71 | 3,839 |
| 11 Feb 16 |
129.71429 +0.00 |
129.71 | 129.71 | 129.71 | 0 |
| 10 Feb 16 |
129.71429 +2.06 |
129.71 | 129.71 | 129.71 | 47,642 |
| 09 Feb 16 |
127.65714 -2.06 |
127.66 | 127.66 | 127.66 | 309 |
| 08 Feb 16 |
129.71429 +0.00 |
129.71 | 127.66 | 129.71 | 41,918 |
| 05 Feb 16 |
129.71429 +0.00 |
129.71 | 129.71 | 129.71 | 0 |
| 04 Feb 16 |
129.71429 +1.37 |
129.71 | 129.71 | 129.71 | 0 |
| 03 Feb 16 |
128.34309 -2.16 |
128.34 | 128.34 | 128.34 | 3,872 |
| 02 Feb 16 |
130.50287 +1.36 |
130.50 | 130.50 | 130.50 | 4,540 |
| 01 Feb 16 |
129.14287 -0.22 |
131.43 | 128.05 | 128.57 | 86,672 |
| 29 Jan 16 |
129.36002 +0.79 |
129.36 | 129.36 | 129.36 | 129 |
| 28 Jan 16 |
128.57144 +0.82 |
128.57 | 128.57 | 128.57 | 0 |
| 27 Jan 16 |
127.74857 -0.82 |
127.75 | 127.75 | 127.75 | 497 |
| 26 Jan 16 |
128.57144 +4.57 |
129.37 | 124.57 | 124.57 | 28,829 |
| 25 Jan 16 |
124.00001 +0.29 |
124.57 | 123.20 | 124.00 | 2,927 |
| 22 Jan 16 |
123.71429 -0.29 |
123.71 | 123.14 | 123.71 | 52,316 |
| 21 Jan 16 |
124.00001 +1.14 |
124.57 | 122.70 | 124.00 | 11,304 |
| 20 Jan 16 |
122.85715 -1.14 |
122.86 | 122.70 | 122.86 | 6,818 |
| 19 Jan 16 |
124.00001 +0.00 |
124.40 | 122.70 | 124.00 | 11,900 |
| 18 Jan 16 |
124.00001 -0.57 |
124.40 | 122.70 | 124.00 | 25,868 |
| 15 Jan 16 |
124.57143 +0.00 |
125.71 | 122.63 | 123.43 | 5,457 |
| 14 Jan 16 |
124.57143 +1.71 |
124.57 | 122.63 | 123.43 | 4,589 |
| 13 Jan 16 |
122.85715 -0.57 |
122.86 | 122.63 | 122.86 | 23,838 |
| 12 Jan 16 |
123.42857 +0.00 |
124.43 | 122.63 | 123.43 | 5,250 |
| 11 Jan 16 |
123.42857 +0.00 |
124.00 | 122.63 | 123.43 | 4,591 |
| 08 Jan 16 |
123.42857 +1.12 |
123.98 | 122.29 | 123.43 | 20,449 |
| 07 Jan 16 |
122.30857 -1.12 |
122.31 | 121.14 | 122.31 | 118,039 |
| 06 Jan 16 |
123.42857 +0.71 |
123.43 | 123.43 | 123.43 | 0 |
| 05 Jan 16 |
122.71429 -0.52 |
122.71 | 122.29 | 122.71 | 115,491 |
| 04 Jan 16 |
123.23772 +0.93 |
123.24 | 123.22 | 123.24 | 9,149 |
| 31 Dec 15 |
122.30857 -0.55 |
122.31 | 122.31 | 122.31 | 437 |
| 30 Dec 15 |
122.85715 +0.55 |
123.24 | 122.31 | 123.24 | 5,925 |
| 29 Dec 15 |
122.30857 -1.69 |
122.31 | 122.29 | 122.31 | 16,017 |
| 24 Dec 15 |
124.00001 +0.34 |
124.00 | 124.00 | 124.00 | 0 |
| 23 Dec 15 |
123.65714 +0.00 |
123.66 | 122.29 | 123.66 | 2,419 |
| 22 Dec 15 |
123.65714 +1.34 |
123.66 | 122.29 | 123.66 | 8,132 |
| 21 Dec 15 |
122.32001 -1.68 |
122.32 | 122.32 | 122.32 | 388 |
| 18 Dec 15 |
124.00001 +1.71 |
124.00 | 124.00 | 124.00 | 0 |
| 17 Dec 15 |
122.28572 -1.71 |
122.29 | 122.29 | 122.29 | 4,375 |
| 16 Dec 15 |
124.00001 +0.34 |
124.00 | 124.00 | 124.00 | 0 |
| 15 Dec 15 |
123.65714 -0.06 |
123.66 | 122.29 | 123.66 | 89,713 |
| 14 Dec 15 |
123.71429 -0.29 |
123.71 | 122.32 | 123.71 | 25,084 |
| 11 Dec 15 |
124.00001 +1.68 |
124.00 | 122.63 | 124.00 | 136,938 |
| 10 Dec 15 |
122.32001 -0.36 |
122.32 | 122.32 | 122.32 | 1,145 |
| 09 Dec 15 |
122.68001 -1.32 |
122.68 | 122.63 | 122.68 | 475 |
| 08 Dec 15 |
124.00001 +1.37 |
124.00 | 124.00 | 124.00 | 0 |
| 07 Dec 15 |
122.62858 -1.37 |
122.63 | 122.63 | 122.63 | 576 |
| 04 Dec 15 |
124.00001 +0.00 |
124.00 | 122.63 | 124.00 | 3,611 |
| 03 Dec 15 |
124.00001 +1.37 |
124.00 | 124.00 | 124.00 | 0 |
| 02 Dec 15 |
122.62858 -0.94 |
122.63 | 122.63 | 122.63 | 2,749 |
| 01 Dec 15 |
123.56572 +0.00 |
123.57 | 122.86 | 123.57 | 59,455 |
| 30 Nov 15 |
123.56572 -1.01 |
123.57 | 123.43 | 123.57 | 12,954 |
| 27 Nov 15 |
124.57143 +0.87 |
124.80 | 123.43 | 124.57 | 36,313 |
| 26 Nov 15 |
123.70286 +0.00 |
123.70 | 123.43 | 123.70 | 15,484 |
| 25 Nov 15 |
123.70286 -0.87 |
123.70 | 123.43 | 123.70 | 43,402 |
| 24 Nov 15 |
124.57143 +0.00 |
124.57 | 124.57 | 124.57 | 0 |
| 23 Nov 15 |
124.57143 +0.87 |
125.03 | 123.70 | 124.57 | 1,550 |
| 20 Nov 15 |
123.70286 -0.87 |
123.70 | 123.43 | 123.70 | 13,125 |
| 19 Nov 15 |
124.57143 +0.00 |
124.57 | 124.57 | 124.57 | 0 |
| 18 Nov 15 |
124.57143 -0.46 |
124.57 | 124.57 | 124.57 | 0 |
| 17 Nov 15 |
125.02858 +0.46 |
125.03 | 125.03 | 125.03 | 1,750 |
| 16 Nov 15 |
124.57143 -0.46 |
124.57 | 124.57 | 124.57 | 0 |
| 13 Nov 15 |
125.02858 +0.46 |
125.03 | 125.03 | 125.03 | 1,025 |
| 12 Nov 15 |
124.57143 +0.05 |
125.12 | 124.02 | 124.57 | 15,115 |
| 11 Nov 15 |
124.52595 -0.05 |
124.53 | 124.53 | 124.53 | 4,375 |
| 10 Nov 15 |
124.57143 +0.57 |
124.57 | 124.57 | 124.57 | 2,625 |
| 09 Nov 15 |
124.00001 +1.71 |
124.09 | 123.03 | 123.03 | 97,554 |
| 06 Nov 15 |
122.28572 +0.11 |
122.51 | 122.17 | 122.17 | 11,375 |
| 05 Nov 15 |
122.17143 +1.03 |
122.17 | 122.17 | 122.17 | 995 |
| 04 Nov 15 |
121.14286 +2.29 |
122.29 | 119.71 | 119.71 | 44,745 |
| 03 Nov 15 |
118.85715 +1.14 |
119.71 | 118.74 | 118.74 | 23,275 |
| 02 Nov 15 |
117.71429 +1.43 |
118.40 | 116.29 | 117.71 | 13,563 |
| 30 Oct 15 |
116.28572 -1.43 |
116.29 | 116.29 | 116.29 | 2 |
| 29 Oct 15 |
117.71429 +0.00 |
119.43 | 117.71 | 117.71 | 23,816 |
| 28 Oct 15 |
117.71429 +1.71 |
117.71 | 117.71 | 117.71 | 0 |
| 27 Oct 15 |
116.00001 -1.71 |
116.00 | 116.00 | 116.00 | 2,640 |
| 26 Oct 15 |
117.71429 +0.63 |
120.57 | 116.58 | 117.14 | 187,618 |
| 23 Oct 15 |
117.08572 +2.80 |
117.09 | 115.71 | 116.57 | 492,364 |
| 22 Oct 15 |
114.28572 -2.29 |
117.09 | 114.29 | 116.57 | 2,226,933 |
| 21 Oct 15 |
116.57143 -1.09 |
117.66 | 114.29 | 116.57 | 6,740 |
| 20 Oct 15 |
117.65714 +2.89 |
117.66 | 117.66 | 117.66 | 1,024 |
| 19 Oct 15 |
114.76572 +0.19 |
114.77 | 114.29 | 114.77 | 5,257 |
| 16 Oct 15 |
114.57143 -3.14 |
114.57 | 114.57 | 114.57 | 2,817 |
| 15 Oct 15 |
117.71429 +2.57 |
117.71 | 117.71 | 117.71 | 4,216 |
| 14 Oct 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 2,786 |
| 13 Oct 15 |
115.14286 +0.00 |
115.14 | 114.57 | 115.14 | 5,794 |
| 12 Oct 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 218 |
| 09 Oct 15 |
117.14286 +0.00 |
117.71 | 114.29 | 117.14 | 22,312 |
| 08 Oct 15 |
117.14286 +0.00 |
117.14 | 115.14 | 117.14 | 145,372 |
| 07 Oct 15 |
117.14286 +2.00 |
117.14 | 117.14 | 117.14 | 0 |
| 06 Oct 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 788 |
| 05 Oct 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 340 |
| 02 Oct 15 |
117.14286 -0.57 |
117.71 | 115.14 | 117.14 | 4,952 |
| 01 Oct 15 |
117.71429 +0.57 |
117.71 | 117.71 | 117.71 | 1,750 |
| 30 Sep 15 |
117.14286 +2.00 |
117.71 | 114.29 | 117.14 | 10,423 |
| 29 Sep 15 |
115.14286 +0.00 |
115.14 | 115.14 | 115.14 | 199 |
| 28 Sep 15 |
115.14286 -2.00 |
115.14 | 115.14 | 115.14 | 1,204 |
| 25 Sep 15 |
117.14286 +0.00 |
117.14 | 117.14 | 117.14 | 0 |
| 24 Sep 15 |
117.14286 +0.00 |
118.29 | 117.14 | 117.14 | 1,923,799 |
| 23 Sep 15 |
117.14286 +0.00 |
118.80 | 114.57 | 117.14 | 217 |
| 22 Sep 15 |
117.14286 -1.71 |
117.14 | 117.14 | 117.14 | 0 |
| 21 Sep 15 |
118.85715 +1.71 |
118.86 | 118.86 | 118.86 | 1,251 |
| 18 Sep 15 |
117.14286 +2.57 |
118.86 | 114.57 | 117.14 | 4,773 |
| 17 Sep 15 |
114.57143 -2.57 |
114.57 | 114.57 | 114.57 | 394 |
| 16 Sep 15 |
117.14286 +0.00 |
118.51 | 114.97 | 117.14 | 4,731 |
| 15 Sep 15 |
117.14286 -2.29 |
117.14 | 117.14 | 117.14 | 0 |
| 14 Sep 15 |
119.42857 +3.43 |
119.43 | 119.43 | 119.43 | 2 |
| 11 Sep 15 |
115.99978 +0.00 |
116.00 | 115.54 | 116.00 | 3,406 |
| 10 Sep 15 |
116.00001 +0.01 |
117.71 | 115.04 | 116.00 | 39,923 |
| 09 Sep 15 |
115.98857 +1.63 |
115.99 | 114.35 | 115.99 | 3,929 |
| 08 Sep 15 |
114.35429 -1.63 |
114.35 | 114.35 | 114.35 | 250 |
| 07 Sep 15 |
115.98857 +1.63 |
115.99 | 114.35 | 115.99 | 10,336 |
| 04 Sep 15 |
114.35429 -1.65 |
114.35 | 114.35 | 114.35 | 1,263 |
| 03 Sep 15 |
116.00001 +0.01 |
116.00 | 116.00 | 116.00 | 0 |
| 02 Sep 15 |
115.98857 -0.01 |
115.99 | 114.35 | 115.99 | 1,545 |
| 01 Sep 15 |
115.99978 +0.00 |
116.00 | 113.71 | 116.00 | 19,681 |
| 28 Aug 15 |
116.00001 -2.23 |
118.63 | 112.00 | 118.29 | 41,608 |
| 27 Aug 15 |
118.22858 -0.06 |
118.23 | 114.40 | 116.57 | 9,011 |
| 26 Aug 15 |
118.28572 +0.00 |
118.89 | 116.57 | 118.29 | 6,065 |
| 25 Aug 15 |
118.28572 -1.71 |
119.89 | 116.57 | 119.43 | 27,961 |
| 24 Aug 15 |
120.00001 -0.57 |
120.23 | 117.71 | 120.00 | 8,488 |
| 21 Aug 15 |
120.57143 -1.71 |
121.57 | 117.71 | 121.57 | 29,231 |
| 20 Aug 15 |
122.28572 +2.19 |
122.29 | 122.29 | 122.29 | 0 |
| 19 Aug 15 |
120.09144 +0.09 |
120.09 | 120.00 | 120.09 | 2,975 |
| 18 Aug 15 |
120.00001 -2.29 |
120.00 | 120.00 | 120.00 | 3,065 |
| 17 Aug 15 |
122.28572 +0.00 |
122.29 | 122.29 | 122.29 | 0 |
| 14 Aug 15 |
122.28572 +0.00 |
122.29 | 120.00 | 122.29 | 281,495 |
| 13 Aug 15 |
122.28572 -2.29 |
124.97 | 119.77 | 124.57 | 22,272 |
| 12 Aug 15 |
124.57143 -1.03 |
124.97 | 123.43 | 124.97 | 4,375 |
| 11 Aug 15 |
125.60001 +0.00 |
125.60 | 123.52 | 125.60 | 1,536 |
| 10 Aug 15 |
125.60001 +2.08 |
125.60 | 124.00 | 125.60 | 4,681 |
| 07 Aug 15 |
123.52000 -2.19 |
123.52 | 123.52 | 123.52 | 3,062 |
| 06 Aug 15 |
125.71429 -0.57 |
125.71 | 125.71 | 125.71 | 0 |
| 05 Aug 15 |
126.28572 +0.50 |
128.00 | 123.54 | 127.43 | 16,134 |
| 04 Aug 15 |
125.78286 -1.65 |
125.78 | 125.78 | 125.78 | 1,391 |
| 03 Aug 15 |
127.42857 +0.14 |
127.43 | 127.43 | 127.43 | 0 |
| 31 Jul 15 |
127.28572 +1.00 |
127.29 | 127.27 | 127.27 | 15,741 |
| 30 Jul 15 |
126.28572 -1.00 |
126.29 | 126.29 | 126.29 | 0 |
| 29 Jul 15 |
127.28572 +1.50 |
128.00 | 127.29 | 127.29 | 1,037 |
| 28 Jul 15 |
125.78286 -1.65 |
125.78 | 125.71 | 125.78 | 2,629 |
| 27 Jul 15 |
127.42857 -0.57 |
128.03 | 124.31 | 127.43 | 11,561 |
| 24 Jul 15 |
128.00000 +0.57 |
128.00 | 128.00 | 128.00 | 4,375 |
| 23 Jul 15 |
127.42857 +0.00 |
128.03 | 125.71 | 127.43 | 11,037 |
| 22 Jul 15 |
127.42857 -1.14 |
129.14 | 127.43 | 128.57 | 499,179 |
| 21 Jul 15 |
128.57144 +0.00 |
129.14 | 128.07 | 128.57 | 10,278 |
| 20 Jul 15 |
128.57144 -0.20 |
128.77 | 128.26 | 128.57 | 22,192 |
| 17 Jul 15 |
128.77144 +0.20 |
129.13 | 128.77 | 128.77 | 40,461 |
| 16 Jul 15 |
128.57144 +3.43 |
130.93 | 128.00 | 128.00 | 194,802 |
| 15 Jul 15 |
125.14286 +2.40 |
126.51 | 122.74 | 122.74 | 29,078 |
| 14 Jul 15 |
122.74287 +1.60 |
122.74 | 122.74 | 122.74 | 2,376 |
| 13 Jul 15 |
121.14286 -1.14 |
121.14 | 121.14 | 121.14 | 2,722 |
| 10 Jul 15 |
122.28572 +1.14 |
122.74 | 121.14 | 122.29 | 2,533 |
| 09 Jul 15 |
121.14286 -2.29 |
121.14 | 121.14 | 121.14 | 4,508 |
| 08 Jul 15 |
123.42857 +0.00 |
123.43 | 123.43 | 123.43 | 5,970 |
| 07 Jul 15 |
123.42857 +0.00 |
123.43 | 121.14 | 123.43 | 1,684 |
| 06 Jul 15 |
123.42857 +0.00 |
123.43 | 121.14 | 123.43 | 4,809 |
| 03 Jul 15 |
123.42857 +0.00 |
124.34 | 122.29 | 123.43 | 14,875 |
| 02 Jul 15 |
123.42857 +0.00 |
123.43 | 123.43 | 123.43 | 0 |
| 01 Jul 15 |
123.42857 +2.29 |
124.34 | 121.26 | 123.43 | 3,815 |
| 30 Jun 15 |
121.14286 -1.71 |
121.14 | 121.14 | 121.14 | 1,466 |
| 29 Jun 15 |
122.85715 -2.29 |
122.86 | 121.14 | 122.86 | 6,344 |
| 26 Jun 15 |
125.14286 -0.80 |
125.94 | 123.43 | 125.94 | 16,118 |
| 25 Jun 15 |
125.94286 +0.23 |
125.94 | 125.02 | 125.94 | 2,300 |
| 24 Jun 15 |
125.71429 -1.14 |
125.71 | 125.71 | 125.71 | 2,625 |
| 23 Jun 15 |
126.85715 -1.71 |
128.57 | 125.71 | 128.57 | 182,015 |
| 22 Jun 15 |
128.57144 -0.57 |
131.43 | 125.71 | 129.14 | 9,787 |
| 19 Jun 15 |
129.14287 +0.00 |
129.99 | 127.31 | 129.14 | 2,008 |
| 18 Jun 15 |
129.14287 +0.00 |
129.14 | 129.14 | 129.14 | 1,944 |
| 17 Jun 15 |
129.14287 +0.00 |
130.29 | 129.14 | 129.14 | 48,728 |
| 16 Jun 15 |
129.14287 +0.00 |
130.06 | 127.31 | 129.14 | 1,526 |
| 15 Jun 15 |
129.14287 -0.57 |
130.29 | 127.31 | 129.14 | 9,624 |
| 12 Jun 15 |
129.71429 +0.00 |
131.43 | 128.00 | 129.71 | 12,115 |
| 11 Jun 15 |
129.71429 +0.00 |
130.29 | 128.34 | 129.71 | 16,266 |
| 10 Jun 15 |
129.71429 +1.37 |
130.33 | 128.34 | 129.71 | 20,574 |
| 09 Jun 15 |
128.34286 -1.37 |
128.34 | 128.00 | 128.34 | 0 |
| 08 Jun 15 |
129.71429 +0.00 |
130.40 | 128.34 | 129.71 | 0 |
| 05 Jun 15 |
129.71429 -1.14 |
130.40 | 128.00 | 130.40 | 7,847 |
| 04 Jun 15 |
130.85715 -1.14 |
132.57 | 130.29 | 132.00 | 22,355 |
| 03 Jun 15 |
132.00000 +0.00 |
132.00 | 130.29 | 132.00 | 31,730 |
| 02 Jun 15 |
132.00000 +2.29 |
132.00 | 131.43 | 132.00 | 264,006 |
| 01 Jun 15 |
129.71429 -2.29 |
129.71 | 129.71 | 129.71 | 7,551 |
| 29 May 15 |
132.00000 +1.71 |
132.00 | 131.43 | 132.00 | 105,641 |
| 28 May 15 |
130.28572 -1.14 |
130.29 | 130.29 | 130.29 | 360 |
| 27 May 15 |
131.42857 -0.23 |
131.43 | 131.43 | 131.43 | 2,396 |
| 26 May 15 |
131.65715 +0.00 |
131.66 | 131.43 | 131.66 | 41,716 |
| 22 May 15 |
131.65715 +0.23 |
131.66 | 131.66 | 131.66 | 1,750 |
| 21 May 15 |
131.42857 -0.43 |
131.43 | 131.43 | 131.43 | 747 |
| 20 May 15 |
131.85715 -0.71 |
131.86 | 131.66 | 131.86 | 20,140 |
| 19 May 15 |
132.57144 +0.00 |
132.97 | 131.43 | 132.57 | 243,827 |
| 18 May 15 |
132.57144 +2.29 |
133.71 | 132.57 | 133.14 | 119,568 |
| 15 May 15 |
130.28572 +0.00 |
130.29 | 130.29 | 130.29 | 394 |
| 14 May 15 |
130.28572 -2.86 |
132.00 | 123.43 | 131.43 | 39,920 |
| 13 May 15 |
133.14287 +0.01 |
133.14 | 133.14 | 133.14 | 0 |
| 12 May 15 |
133.13144 -0.01 |
133.13 | 131.43 | 133.13 | 7,400 |
| 11 May 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 4,808 |
| 08 May 15 |
133.14287 +0.00 |
133.14 | 133.03 | 133.14 | 88,477 |
| 07 May 15 |
133.14287 +0.00 |
133.14 | 133.14 | 133.14 | 740 |
| 06 May 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 6,244 |
| 05 May 15 |
133.14287 +0.00 |
133.14 | 131.43 | 133.14 | 40,842 |
| 01 May 15 |
133.14287 +1.71 |
133.14 | 131.46 | 133.14 | 40,464 |
| 30 Apr 15 |
131.42857 -1.71 |
133.14 | 131.43 | 133.14 | 4,406 |
| 29 Apr 15 |
133.14287 +1.68 |
133.14 | 131.43 | 133.14 | 3,578 |
| 28 Apr 15 |
131.46286 -1.68 |
131.46 | 131.43 | 131.46 | 802 |
| 27 Apr 15 |
133.14287 +0.00 |
134.57 | 133.14 | 133.14 | 4,412 |
| 24 Apr 15 |
133.14287 +0.00 |
133.14 | 133.14 | 133.14 | 11,563 |
| 23 Apr 15 |
133.14287 +0.00 |
134.86 | 133.14 | 133.14 | 50,333 |
| 22 Apr 15 |
133.14287 +1.68 |
133.14 | 129.71 | 133.14 | 265,579 |
| 21 Apr 15 |
131.46286 -1.11 |
131.46 | 131.46 | 131.46 | 680 |
| 20 Apr 15 |
132.57144 -0.57 |
132.57 | 131.43 | 132.57 | 4,627 |
| 17 Apr 15 |
133.14287 +0.00 |
133.71 | 131.46 | 133.14 | 5,441 |
| 16 Apr 15 |
133.14287 -0.69 |
133.83 | 131.46 | 133.14 | 6,401 |
| 15 Apr 15 |
133.82858 +0.69 |
133.83 | 133.83 | 133.83 | 1,789 |
| 14 Apr 15 |
133.14287 +0.00 |
133.71 | 131.46 | 133.14 | 16,961 |
| 13 Apr 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 16,021 |
| 10 Apr 15 |
133.14287 +0.00 |
134.00 | 131.46 | 133.14 | 6,696 |
| 09 Apr 15 |
133.14287 +0.00 |
133.71 | 131.43 | 133.14 | 29,496 |
| 08 Apr 15 |
133.14287 -0.57 |
137.14 | 131.43 | 135.43 | 32,210 |
| 07 Apr 15 |
133.71429 -1.71 |
133.71 | 133.71 | 133.71 | 94 |
| 02 Apr 15 |
135.42857 +0.00 |
137.14 | 133.92 | 135.43 | 11,712 |
| 01 Apr 15 |
135.42857 -0.57 |
137.14 | 133.71 | 136.00 | 40,765 |
| 31 Mar 15 |
136.00000 -1.14 |
138.74 | 134.86 | 137.14 | 58,726 |
| 30 Mar 15 |
137.14287 +0.00 |
137.14 | 137.14 | 137.14 | 22 |
| 27 Mar 15 |
137.14287 +0.06 |
138.29 | 134.90 | 137.14 | 7,745 |
| 26 Mar 15 |
137.08572 -0.06 |
137.09 | 134.90 | 137.09 | 4,728 |
| 25 Mar 15 |
137.14287 +1.14 |
137.14 | 134.90 | 137.14 | 998 |
| 24 Mar 15 |
136.00000 -1.14 |
136.00 | 136.00 | 136.00 | 8,750 |
| 23 Mar 15 |
137.14287 +1.10 |
137.14 | 136.00 | 137.14 | 15,306 |
| 20 Mar 15 |
136.04572 +0.05 |
136.05 | 136.05 | 136.05 | 698 |
| 19 Mar 15 |
136.00000 -43.27 |
138.29 | 136.00 | 138.29 | 10,944 |
| 18 Mar 15 |
179.26532 +0.00 |
179.56 | 177.80 | 179.27 | 21,347 |
| 17 Mar 15 |
179.26532 -0.73 |
179.27 | 176.34 | 179.27 | 2,247 |
| 16 Mar 15 |
180.00002 -0.73 |
183.67 | 177.81 | 180.73 | 15,653 |
| 13 Mar 15 |
180.73470 +0.73 |
181.65 | 177.80 | 180.00 | 26,153 |
| 12 Mar 15 |
180.00002 +0.00 |
183.67 | 176.47 | 180.00 | 32,500 |
| 11 Mar 15 |
180.00002 +0.00 |
180.43 | 176.34 | 180.00 | 1,588 |
| 10 Mar 15 |
180.00002 -1.47 |
181.91 | 176.47 | 181.47 | 5,108 |
| 09 Mar 15 |
181.46939 -0.73 |
181.62 | 179.72 | 181.62 | 2,626 |
| 06 Mar 15 |
182.20409 +2.20 |
183.67 | 179.27 | 181.47 | 23,398 |
| 05 Mar 15 |
180.00002 -1.47 |
180.00 | 179.49 | 180.00 | 5,566 |
| 04 Mar 15 |
181.46939 +0.00 |
183.67 | 180.73 | 181.47 | 325,237 |
| 03 Mar 15 |
181.46939 -1.47 |
183.67 | 180.00 | 182.94 | 41,313 |
| 02 Mar 15 |
182.93878 +0.00 |
183.67 | 182.79 | 182.94 | 5,093 |
| 27 Feb 15 |
182.93878 +0.00 |
183.67 | 182.64 | 182.94 | 7,194 |
| 26 Feb 15 |
182.93878 +0.73 |
184.04 | 182.64 | 182.64 | 103,203 |
| 25 Feb 15 |
182.20409 +0.73 |
182.20 | 178.68 | 181.47 | 97,199 |
| 24 Feb 15 |
181.46939 +0.00 |
182.20 | 180.73 | 181.47 | 820,069 |
| 23 Feb 15 |
181.46939 +0.55 |
182.20 | 181.16 | 181.16 | 57,502 |
| 20 Feb 15 |
180.91838 +1.51 |
180.92 | 180.92 | 180.92 | 3,757 |
| 19 Feb 15 |
179.41226 -1.32 |
179.41 | 179.41 | 179.41 | 272 |
| 18 Feb 15 |
180.73470 +0.00 |
180.92 | 179.41 | 180.73 | 7,316 |
| 17 Feb 15 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 34,028 |
| 16 Feb 15 |
180.73470 +1.32 |
180.92 | 179.41 | 180.73 | 5,080 |
| 13 Feb 15 |
179.41226 -1.32 |
179.41 | 179.41 | 179.41 | 630 |
| 12 Feb 15 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 11 Feb 15 |
180.73470 -0.50 |
180.73 | 180.73 | 180.73 | 0 |
| 10 Feb 15 |
181.23428 +1.97 |
181.84 | 181.23 | 181.23 | 8,167 |
| 09 Feb 15 |
179.26532 +1.25 |
181.84 | 176.33 | 180.00 | 422,860 |
| 06 Feb 15 |
178.01633 -1.98 |
178.02 | 178.02 | 178.02 | 293 |
| 05 Feb 15 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 04 Feb 15 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 03 Feb 15 |
180.00002 +3.66 |
181.47 | 176.33 | 180.00 | 38,977 |
| 02 Feb 15 |
176.34123 +0.01 |
176.34 | 176.33 | 176.34 | 3,163 |
| 30 Jan 15 |
176.32652 -3.67 |
176.33 | 176.33 | 176.33 | 7,486 |
| 29 Jan 15 |
180.00002 -1.47 |
182.02 | 179.27 | 181.47 | 12,916 |
| 28 Jan 15 |
181.46939 +0.00 |
181.47 | 181.47 | 181.47 | 0 |
| 27 Jan 15 |
181.46939 -0.73 |
182.13 | 179.49 | 182.13 | 8,821 |
| 26 Jan 15 |
182.20409 +1.47 |
183.67 | 180.75 | 180.75 | 72,423 |
| 23 Jan 15 |
180.73470 +2.20 |
182.94 | 180.07 | 180.07 | 250,800 |
| 22 Jan 15 |
178.53061 +2.20 |
178.53 | 178.53 | 178.53 | 0 |
| 21 Jan 15 |
176.32652 -1.47 |
176.33 | 176.33 | 176.33 | 340,278 |
| 20 Jan 15 |
177.79593 -1.47 |
177.80 | 176.90 | 177.80 | 8,167 |
| 19 Jan 15 |
179.26532 +0.73 |
179.85 | 178.53 | 178.53 | 74,922 |
| 16 Jan 15 |
178.53061 +2.94 |
179.27 | 175.05 | 175.59 | 133,049 |
| 15 Jan 15 |
175.59184 +0.54 |
175.59 | 175.59 | 175.59 | 36,750 |
| 14 Jan 15 |
175.04817 -0.54 |
175.05 | 175.05 | 175.05 | 24 |
| 13 Jan 15 |
175.59184 +1.47 |
176.33 | 173.63 | 174.12 | 8,981 |
| 12 Jan 15 |
174.12247 +1.84 |
174.86 | 172.29 | 174.12 | 3,623 |
| 09 Jan 15 |
172.28572 -1.10 |
172.29 | 172.29 | 172.29 | 34 |
| 08 Jan 15 |
173.38776 +1.09 |
173.39 | 171.92 | 173.39 | 26,652 |
| 07 Jan 15 |
172.30043 -0.35 |
172.30 | 172.30 | 172.30 | 1,157 |
| 06 Jan 15 |
172.65306 -2.20 |
172.65 | 172.29 | 172.65 | 9,008 |
| 05 Jan 15 |
174.85715 +0.00 |
174.86 | 171.93 | 174.12 | 20,799 |
| 02 Jan 15 |
174.85715 -0.51 |
174.86 | 174.86 | 174.86 | 8,167 |
| 31 Dec 14 |
175.37143 +1.25 |
175.37 | 175.37 | 175.37 | 223 |
| 30 Dec 14 |
174.12247 +0.00 |
174.12 | 174.12 | 174.12 | 0 |
| 29 Dec 14 |
174.12247 +0.00 |
174.12 | 174.12 | 174.12 | 0 |
| 24 Dec 14 |
174.12247 -1.32 |
174.12 | 174.12 | 174.12 | 0 |
| 23 Dec 14 |
175.44490 +1.32 |
175.44 | 175.44 | 175.44 | 3,403 |
| 22 Dec 14 |
174.12247 +4.64 |
176.33 | 171.92 | 171.92 | 42,413 |
| 19 Dec 14 |
169.47919 -1.70 |
169.48 | 169.48 | 169.48 | 159 |
| 18 Dec 14 |
171.18367 -0.73 |
171.18 | 169.47 | 171.18 | 4,517 |
| 17 Dec 14 |
171.91838 -0.88 |
171.92 | 171.92 | 171.92 | 12,387 |
| 16 Dec 14 |
172.80000 +0.88 |
172.80 | 172.80 | 172.80 | 1,361 |
| 15 Dec 14 |
171.91838 -0.01 |
173.76 | 170.45 | 173.76 | 43,507 |
| 12 Dec 14 |
171.93307 -5.86 |
171.93 | 171.93 | 171.93 | 1,725 |
| 11 Dec 14 |
177.79593 +0.00 |
178.53 | 174.86 | 177.80 | 6,125 |
| 10 Dec 14 |
177.79593 +1.47 |
177.80 | 177.80 | 177.80 | 0 |
| 09 Dec 14 |
176.32652 -0.37 |
176.33 | 175.35 | 176.33 | 2,892 |
| 08 Dec 14 |
176.69389 -1.84 |
176.69 | 176.33 | 176.69 | 12,590 |
| 05 Dec 14 |
178.53061 +0.00 |
178.53 | 176.34 | 178.53 | 9,827 |
| 04 Dec 14 |
178.53061 -1.47 |
178.53 | 178.53 | 178.53 | 0 |
| 03 Dec 14 |
180.00002 +3.66 |
180.00 | 180.00 | 180.00 | 0 |
| 02 Dec 14 |
176.34123 -1.45 |
176.34 | 176.34 | 176.34 | 6,746 |
| 01 Dec 14 |
177.79593 -2.20 |
177.80 | 176.33 | 177.80 | 2,831 |
| 28 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 27 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 26 Nov 14 |
180.00002 +0.00 |
181.84 | 177.50 | 180.00 | 5,766 |
| 25 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 24 Nov 14 |
180.00002 +0.00 |
182.20 | 177.94 | 180.00 | 327,975 |
| 21 Nov 14 |
180.00002 +2.06 |
180.00 | 180.00 | 180.00 | 0 |
| 20 Nov 14 |
177.94286 -2.06 |
177.94 | 176.33 | 177.94 | 2,329 |
| 19 Nov 14 |
180.00002 -3.66 |
180.00 | 177.94 | 180.00 | 11,844 |
| 18 Nov 14 |
183.65878 +5.13 |
183.66 | 183.66 | 183.66 | 4,424 |
| 17 Nov 14 |
178.53061 +0.00 |
178.53 | 178.53 | 178.53 | 2,258 |
| 14 Nov 14 |
178.53061 -3.31 |
178.53 | 178.53 | 178.53 | 1,679 |
| 13 Nov 14 |
181.83675 +0.00 |
181.84 | 181.84 | 181.84 | 7 |
| 12 Nov 14 |
181.83675 -0.37 |
181.84 | 181.84 | 181.84 | 6,806 |
| 11 Nov 14 |
182.20409 +2.20 |
182.20 | 182.20 | 182.20 | 4,968 |
| 10 Nov 14 |
180.00002 -1.84 |
180.00 | 180.00 | 180.00 | 0 |
| 07 Nov 14 |
181.83675 +1.84 |
181.84 | 181.84 | 181.84 | 340 |
| 06 Nov 14 |
180.00002 +2.79 |
181.84 | 177.06 | 180.00 | 662 |
| 05 Nov 14 |
177.20818 -5.00 |
177.21 | 177.21 | 177.21 | 2,620 |
| 04 Nov 14 |
182.20409 +2.20 |
182.20 | 182.20 | 182.20 | 5,681 |
| 03 Nov 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 31 Oct 14 |
180.00002 +0.00 |
181.84 | 177.06 | 180.00 | 9,369 |
| 30 Oct 14 |
180.00002 +2.20 |
180.73 | 176.34 | 178.53 | 9,641 |
| 29 Oct 14 |
177.79593 +0.00 |
177.80 | 177.80 | 177.80 | 0 |
| 28 Oct 14 |
177.79593 +0.00 |
177.80 | 177.80 | 177.80 | 0 |
| 27 Oct 14 |
177.79593 +0.00 |
179.27 | 176.57 | 177.80 | 20,435 |
| 24 Oct 14 |
177.79593 -0.57 |
177.80 | 177.80 | 177.80 | 6,806 |
| 23 Oct 14 |
178.36899 +1.31 |
178.37 | 178.37 | 178.37 | 681 |
| 22 Oct 14 |
177.06123 +0.73 |
177.35 | 176.77 | 177.06 | 1,148 |
| 21 Oct 14 |
176.32652 +0.73 |
177.80 | 174.12 | 175.59 | 39,036 |
| 20 Oct 14 |
175.59184 +0.00 |
175.59 | 175.59 | 175.59 | 10,096 |
| 17 Oct 14 |
175.59184 +0.00 |
176.33 | 173.76 | 175.59 | 71,421 |
| 16 Oct 14 |
175.59184 +0.00 |
177.43 | 173.39 | 175.59 | 50,089 |
| 15 Oct 14 |
175.59184 +0.00 |
176.69 | 173.76 | 175.59 | 605 |
| 14 Oct 14 |
175.59184 +1.47 |
176.33 | 173.46 | 175.59 | 18,715 |
| 13 Oct 14 |
174.12247 -0.31 |
174.12 | 173.76 | 174.12 | 45,774 |
| 10 Oct 14 |
174.42809 -1.53 |
174.43 | 173.76 | 174.43 | 18,923 |
| 09 Oct 14 |
175.95918 +0.00 |
175.96 | 175.96 | 175.96 | 0 |
| 08 Oct 14 |
175.95918 -1.84 |
176.40 | 173.46 | 176.40 | 158,056 |
| 07 Oct 14 |
177.79593 -0.07 |
177.80 | 176.40 | 177.80 | 7,357 |
| 06 Oct 14 |
177.86940 +0.00 |
177.87 | 177.87 | 177.87 | 725 |
| 03 Oct 14 |
177.86940 -2.87 |
177.87 | 177.87 | 177.87 | 1,224 |
| 02 Oct 14 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 01 Oct 14 |
180.73470 +0.00 |
180.73 | 180.73 | 180.73 | 0 |
| 30 Sep 14 |
180.73470 +1.40 |
180.73 | 180.73 | 180.73 | 0 |
| 29 Sep 14 |
179.33879 -0.66 |
179.34 | 179.31 | 179.34 | 4,594 |
| 26 Sep 14 |
180.00002 +0.00 |
180.00 | 180.00 | 180.00 | 0 |
| 25 Sep 14 |
180.00002 +0.73 |
180.00 | 180.00 | 180.00 | 0 |
| 24 Sep 14 |
179.26532 -1.47 |
179.27 | 179.27 | 179.27 | 3,403 |
| 23 Sep 14 |
180.73470 +1.32 |
182.20 | 179.27 | 180.73 | 2,930 |
| 22 Sep 14 |
179.41226 -0.15 |
179.41 | 179.29 | 179.41 | 2,042 |
| 19 Sep 14 |
179.55917 -1.91 |
179.56 | 179.56 | 179.56 | 1,361 |
| 18 Sep 14 |
181.46939 +0.00 |
181.47 | 181.47 | 181.47 | 0 |
| 17 Sep 14 |
181.46939 +0.44 |
182.20 | 179.56 | 180.73 | 3,889 |
| 16 Sep 14 |
181.02858 -0.44 |
181.03 | 181.03 | 181.03 | 1,701 |
| 15 Sep 14 |
181.46939 +0.00 |
181.82 | 181.03 | 181.47 | 290 |
| 12 Sep 14 |
181.46939 -0.37 |
182.20 | 181.03 | 181.47 | 48 |
| 11 Sep 14 |
181.83675 -0.37 |
182.20 | 181.84 | 181.84 | 10,408 |
| 10 Sep 14 |
182.20409 +0.00 |
182.20 | 181.62 | 182.20 | 326,803 |
| 09 Sep 14 |
182.20409 +0.00 |
183.67 | 181.32 | 182.20 | 13,611 |
| 08 Sep 14 |
182.20409 -0.37 |
183.67 | 179.85 | 181.47 | 18,768 |
| 05 Sep 14 |
182.57144 +1.25 |
182.57 | 182.57 | 182.57 | 2,722 |
| 04 Sep 14 |
181.32246 +0.00 |
181.32 | 181.32 | 181.32 | 2,266 |
| 03 Sep 14 |
181.32246 -2.35 |
181.32 | 181.32 | 181.32 | 470 |
| 02 Sep 14 |
183.67348 +1.10 |
183.67 | 183.67 | 183.67 | 3,403 |
| 01 Sep 14 |
182.57144 +1.72 |
182.57 | 182.57 | 182.57 | 7,826 |
| 29 Aug 14 |
180.85225 +0.12 |
180.85 | 179.41 | 180.85 | 4,215 |
| 28 Aug 14 |
180.73470 -4.04 |
180.73 | 180.73 | 180.73 | 1,222 |
| 27 Aug 14 |
184.77553 +0.00 |
184.78 | 184.78 | 184.78 | 1,097 |
| 26 Aug 14 |
184.77553 +1.84 |
184.78 | 184.78 | 184.78 | 513 |
| 22 Aug 14 |
182.93878 +0.00 |
185.14 | 179.85 | 182.94 | 3,446 |
| 21 Aug 14 |
182.93878 +0.00 |
182.94 | 182.94 | 182.94 | 0 |
| 20 Aug 14 |
182.93878 +1.03 |
184.78 | 181.91 | 182.94 | 546 |
| 19 Aug 14 |
181.91022 -1.03 |
181.91 | 181.91 | 181.91 | 421 |
| 18 Aug 14 |
182.93878 +1.03 |
182.94 | 182.94 | 182.94 | 0 |
| 15 Aug 14 |
181.91022 +0.44 |
181.91 | 181.91 | 181.91 | 1,701 |
| 14 Aug 14 |
181.46939 -0.59 |
181.91 | 179.71 | 181.47 | 620 |
| 13 Aug 14 |
182.05716 +2.78 |
182.06 | 182.06 | 182.06 | 3,403 |
| 12 Aug 14 |
179.28000 -3.66 |
179.28 | 179.28 | 179.28 | 2,138 |
| 11 Aug 14 |
182.93878 +0.73 |
182.94 | 182.94 | 182.94 | 0 |
| 08 Aug 14 |
182.20409 +1.47 |
182.20 | 179.34 | 182.20 | 24,500 |
| 07 Aug 14 |
180.73470 -1.47 |
180.73 | 179.34 | 180.73 | 20,771 |
| 06 Aug 14 |
182.20409 +0.73 |
182.20 | 179.27 | 181.47 | 13,727 |
| 05 Aug 14 |
181.46939 +0.99 |
181.47 | 179.27 | 181.47 | 29,542 |
| 04 Aug 14 |
180.47755 +0.11 |
180.48 | 180.48 | 180.48 | 1,446 |
| 01 Aug 14 |
180.36736 -3.31 |
180.37 | 180.37 | 180.37 | 2,382 |
| 31 Jul 14 |
183.67348 +0.73 |
183.67 | 183.67 | 183.67 | 10,208 |
| 30 Jul 14 |
182.93878 -0.73 |
182.94 | 182.94 | 182.94 | 0 |
| 29 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 28 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 25 Jul 14 |
183.67348 +2.26 |
186.61 | 182.20 | 183.67 | 1,484 |
| 24 Jul 14 |
181.41061 -3.51 |
181.41 | 181.41 | 181.41 | 921 |
| 23 Jul 14 |
184.92245 +1.25 |
185.14 | 184.92 | 184.92 | 5,378 |
| 22 Jul 14 |
183.67348 +2.06 |
185.14 | 181.62 | 183.67 | 16,128 |
| 21 Jul 14 |
181.61632 -2.06 |
181.62 | 181.62 | 181.62 | 14,197 |
| 18 Jul 14 |
183.67348 +2.06 |
183.67 | 183.67 | 183.67 | 0 |
| 17 Jul 14 |
181.61632 -2.06 |
181.62 | 181.62 | 181.62 | 370 |
| 16 Jul 14 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 15 Jul 14 |
183.67348 -0.73 |
186.47 | 181.03 | 184.41 | 1,232 |
| 14 Jul 14 |
184.40817 +2.57 |
186.47 | 181.84 | 184.41 | 21,143 |
| 11 Jul 14 |
181.83675 +0.51 |
181.84 | 181.84 | 181.84 | 32,411 |
| 10 Jul 14 |
181.32246 -0.51 |
181.32 | 181.32 | 181.32 | 244 |
| 09 Jul 14 |
181.83675 -1.84 |
181.84 | 181.84 | 181.84 | 681 |
| 08 Jul 14 |
183.67348 +0.73 |
183.67 | 181.84 | 182.20 | 10,567 |
| 07 Jul 14 |
182.93878 +0.73 |
182.94 | 182.94 | 182.94 | 3,403 |
| 04 Jul 14 |
182.20409 +1.03 |
182.20 | 182.20 | 182.20 | 0 |
| 03 Jul 14 |
181.17552 -1.03 |
181.18 | 181.18 | 181.18 | 1,914 |
| 02 Jul 14 |
182.20409 +1.03 |
182.20 | 182.20 | 182.20 | 0 |
| 01 Jul 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 477 |
| 30 Jun 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 538 |
| 27 Jun 14 |
181.17552 +0.00 |
181.18 | 181.18 | 181.18 | 10 |
| 26 Jun 14 |
181.17552 -1.03 |
181.18 | 180.96 | 181.18 | 7,283 |
| 25 Jun 14 |
182.20409 +0.00 |
182.20 | 182.20 | 182.20 | 2,042 |
| 24 Jun 14 |
182.20409 -0.44 |
182.20 | 182.20 | 182.20 | 4,763 |
| 23 Jun 14 |
182.64491 -2.50 |
182.64 | 182.64 | 182.64 | 3,403 |
| 20 Jun 14 |
185.14287 +2.50 |
185.14 | 185.14 | 185.14 | 0 |
| 19 Jun 14 |
182.64491 -4.11 |
182.64 | 182.64 | 182.64 | 960 |
| 18 Jun 14 |
186.75919 +1.62 |
186.76 | 186.76 | 186.76 | 10 |
| 17 Jun 14 |
185.14287 -3.67 |
191.02 | 185.14 | 187.35 | 6,569 |
| 16 Jun 14 |
188.81633 +0.29 |
188.82 | 188.82 | 188.82 | 627 |
| 13 Jun 14 |
188.52245 +0.44 |
188.82 | 188.52 | 188.52 | 2,049 |
| 12 Jun 14 |
188.08163 -0.44 |
188.52 | 185.73 | 188.08 | 2,050 |
| 11 Jun 14 |
188.52245 +0.44 |
188.52 | 188.52 | 188.52 | 813 |
| 10 Jun 14 |
188.08163 +0.00 |
188.08 | 188.08 | 188.08 | 0 |
| 09 Jun 14 |
188.08163 -0.48 |
188.08 | 188.08 | 188.08 | 0 |
| 06 Jun 14 |
188.55917 +2.68 |
188.56 | 188.56 | 188.56 | 681 |
| 05 Jun 14 |
185.87755 -0.73 |
185.88 | 185.88 | 185.88 | 1,972 |
| 04 Jun 14 |
186.61224 +1.47 |
188.08 | 185.14 | 185.14 | 21,397 |
| 03 Jun 14 |
185.14287 +0.73 |
185.86 | 182.64 | 184.41 | 3,778 |
| 02 Jun 14 |
184.40817 +0.00 |
184.41 | 184.41 | 184.41 | 0 |
| 30 May 14 |
184.40817 +0.73 |
185.88 | 182.94 | 184.41 | 14,530 |
| 29 May 14 |
183.67348 +1.47 |
183.67 | 182.94 | 182.94 | 3,786 |
| 28 May 14 |
182.20409 +1.47 |
182.57 | 180.15 | 180.73 | 7,011 |
| 27 May 14 |
180.73470 +2.06 |
182.06 | 180.73 | 180.73 | 10,795 |
| 23 May 14 |
178.67755 +0.00 |
178.68 | 178.68 | 178.68 | 17,592 |
| 22 May 14 |
178.67755 -0.59 |
178.68 | 178.68 | 178.68 | 15,590 |
| 21 May 14 |
179.26532 +0.59 |
179.27 | 178.68 | 179.27 | 2,756 |
| 20 May 14 |
178.67755 -1.47 |
178.68 | 177.80 | 178.68 | 28,727 |
| 19 May 14 |
180.14694 -1.32 |
180.15 | 180.15 | 180.15 | 23,072 |
| 16 May 14 |
181.46939 -1.23 |
182.72 | 180.15 | 181.47 | 3,780 |
| 15 May 14 |
182.70367 +2.56 |
182.72 | 182.70 | 182.70 | 212 |
| 14 May 14 |
180.14694 -0.01 |
180.15 | 180.15 | 180.15 | 2,722 |
| 13 May 14 |
180.16165 -1.31 |
180.16 | 180.16 | 180.16 | 1,145 |
| 12 May 14 |
181.46939 +5.14 |
183.23 | 177.06 | 177.06 | 23,309 |
| 09 May 14 |
176.32652 +0.00 |
177.06 | 174.56 | 176.33 | 11,650 |
| 08 May 14 |
176.32652 +1.76 |
176.33 | 176.33 | 176.33 | 0 |
| 07 May 14 |
174.56328 -1.03 |
174.56 | 174.56 | 174.56 | 1,416 |
| 06 May 14 |
175.59184 +1.01 |
175.59 | 171.92 | 175.59 | 19,205 |
| 02 May 14 |
174.57796 -1.75 |
174.58 | 174.56 | 174.58 | 16,288 |
| 01 May 14 |
176.32652 -8.08 |
182.20 | 173.39 | 182.20 | 110,537 |
| 30 Apr 14 |
184.40817 +2.20 |
184.41 | 184.41 | 184.41 | 0 |
| 29 Apr 14 |
182.20409 -2.20 |
182.20 | 182.20 | 182.20 | 3,195 |
| 28 Apr 14 |
184.40817 -0.73 |
185.64 | 182.20 | 184.41 | 8,697 |
| 25 Apr 14 |
185.14287 +2.94 |
185.14 | 185.14 | 185.14 | 3,267 |
| 24 Apr 14 |
182.20409 +0.00 |
182.20 | 182.20 | 182.20 | 204 |
| 23 Apr 14 |
182.20409 -3.67 |
182.20 | 182.20 | 182.20 | 2,589 |
| 22 Apr 14 |
185.87755 +1.98 |
186.61 | 183.69 | 185.88 | 2,551 |
| 17 Apr 14 |
183.89389 -1.98 |
183.89 | 183.89 | 183.89 | 93 |
| 16 Apr 14 |
185.87755 -2.20 |
185.88 | 185.88 | 185.88 | 0 |
| 15 Apr 14 |
188.08163 +0.00 |
188.38 | 186.61 | 188.08 | 1,585 |
| 14 Apr 14 |
188.08163 -0.73 |
188.38 | 186.63 | 188.38 | 2,318 |
| 11 Apr 14 |
188.81633 -0.88 |
189.57 | 188.16 | 189.57 | 4,210 |
| 10 Apr 14 |
189.69797 -1.32 |
189.70 | 189.70 | 189.70 | 272 |
| 09 Apr 14 |
191.02042 +0.26 |
192.34 | 191.02 | 191.02 | 19,082 |
| 08 Apr 14 |
190.76326 -0.99 |
190.76 | 189.55 | 190.76 | 7,221 |
| 07 Apr 14 |
191.75510 +0.73 |
193.22 | 191.02 | 193.22 | 14,678 |
| 04 Apr 14 |
191.02042 +0.00 |
191.02 | 191.02 | 191.02 | 2,488 |
| 03 Apr 14 |
191.02042 +1.20 |
191.02 | 191.02 | 191.02 | 2,499 |
| 02 Apr 14 |
189.81551 -4.88 |
189.82 | 189.82 | 189.82 | 5,617 |
| 01 Apr 14 |
194.69389 +1.62 |
194.69 | 194.69 | 194.69 | 0 |
| 31 Mar 14 |
193.07755 -0.88 |
193.08 | 192.49 | 193.08 | 2,183 |
| 28 Mar 14 |
193.95918 +0.54 |
193.96 | 193.42 | 193.96 | 5,061 |
| 27 Mar 14 |
193.41551 +0.19 |
193.42 | 193.42 | 193.42 | 103 |
| 26 Mar 14 |
193.22450 -2.94 |
193.22 | 193.22 | 193.22 | 4,392 |
| 25 Mar 14 |
196.16327 +0.00 |
199.84 | 193.41 | 196.16 | 2,056 |
| 24 Mar 14 |
196.16327 +0.00 |
196.16 | 193.41 | 196.16 | 231,564 |
| 21 Mar 14 |
196.16327 -1.84 |
196.62 | 192.50 | 196.62 | 7,607 |
| 20 Mar 14 |
198.00002 +1.10 |
198.00 | 196.62 | 198.00 | 69,954 |
| 19 Mar 14 |
196.89796 +0.00 |
196.90 | 196.62 | 196.90 | 1,742 |
| 18 Mar 14 |
196.89796 -1.84 |
196.90 | 196.81 | 196.90 | 10,025 |
| 17 Mar 14 |
198.73470 +1.93 |
198.73 | 198.73 | 198.73 | 0 |
| 14 Mar 14 |
196.80687 -3.03 |
196.81 | 196.16 | 196.81 | 2,845 |
| 13 Mar 14 |
199.83675 +3.03 |
199.84 | 199.84 | 199.84 | 211 |
| 12 Mar 14 |
196.80687 -0.09 |
196.81 | 196.81 | 196.81 | 144 |
| 11 Mar 14 |
196.89796 -1.84 |
196.90 | 196.81 | 196.90 | 7,508 |
| 10 Mar 14 |
198.73470 +0.83 |
200.23 | 196.44 | 197.27 | 14,904 |
| 07 Mar 14 |
197.90450 +1.46 |
197.90 | 197.90 | 197.90 | 994 |
| 06 Mar 14 |
196.43951 -0.83 |
196.44 | 196.31 | 196.44 | 2,487 |
| 05 Mar 14 |
197.26532 +0.37 |
197.49 | 196.16 | 196.90 | 4,571 |
| 04 Mar 14 |
196.89796 -1.95 |
198.37 | 195.80 | 198.37 | 9,337 |
| 03 Mar 14 |
198.85225 -0.25 |
198.85 | 198.29 | 198.85 | 31,255 |
| 28 Feb 14 |
199.10204 -0.73 |
199.40 | 198.81 | 199.40 | 20,498 |
| 27 Feb 14 |
199.83675 +0.00 |
200.02 | 199.40 | 199.84 | 2,998 |
| 26 Feb 14 |
199.83675 +1.08 |
202.78 | 198.76 | 199.84 | 54,501 |
| 25 Feb 14 |
198.75967 -1.08 |
198.76 | 198.76 | 198.76 | 221 |
| 24 Feb 14 |
199.83675 +1.10 |
202.41 | 196.90 | 199.84 | 63,092 |
| 21 Feb 14 |
198.73470 +0.00 |
198.73 | 196.53 | 198.73 | 8,847 |
| 20 Feb 14 |
198.73470 +0.00 |
198.73 | 198.73 | 198.73 | 272 |
| 19 Feb 14 |
198.73470 -2.57 |
198.73 | 198.73 | 198.73 | 3,024 |
| 18 Feb 14 |
201.30612 +0.00 |
203.42 | 198.66 | 201.31 | 4,090 |
| 17 Feb 14 |
201.30612 +1.32 |
203.51 | 198.37 | 201.31 | 48,222 |
| 14 Feb 14 |
199.98369 -1.32 |
199.98 | 198.66 | 199.98 | 5,692 |
| 13 Feb 14 |
201.30612 -5.88 |
207.18 | 198.38 | 204.98 | 41,195 |
| 12 Feb 14 |
207.18367 +2.20 |
207.18 | 207.18 | 207.18 | 1,021 |
| 11 Feb 14 |
204.97960 +2.20 |
207.04 | 204.61 | 204.61 | 6,749 |
| 10 Feb 14 |
202.77553 +1.47 |
205.71 | 202.19 | 202.19 | 4,056 |
| 07 Feb 14 |
201.30612 +0.00 |
204.24 | 199.98 | 201.31 | 3,993 |
| 06 Feb 14 |
201.30612 +0.73 |
204.24 | 199.69 | 200.57 | 5,442 |
| 05 Feb 14 |
200.57144 +3.67 |
204.24 | 198.55 | 198.55 | 963,861 |
| 04 Feb 14 |
196.89796 +0.73 |
199.56 | 195.24 | 196.16 | 17,889 |
| 03 Feb 14 |
196.16327 +1.47 |
199.03 | 194.33 | 194.69 | 52,576 |
| 31 Jan 14 |
194.69389 +0.37 |
195.43 | 194.33 | 194.69 | 9,464 |
| 30 Jan 14 |
194.32652 -0.37 |
194.33 | 194.21 | 194.33 | 4,256 |
| 29 Jan 14 |
194.69389 +2.02 |
196.90 | 193.96 | 193.96 | 13,178 |
| 28 Jan 14 |
192.67348 +2.02 |
192.67 | 191.76 | 191.76 | 5,564 |
| 27 Jan 14 |
190.65306 -0.37 |
190.65 | 190.29 | 190.65 | 4,764 |
| 24 Jan 14 |
191.02042 +0.35 |
191.02 | 190.61 | 191.02 | 11,007 |
| 23 Jan 14 |
190.66776 +0.06 |
190.67 | 190.43 | 190.67 | 6,893 |
| 22 Jan 14 |
190.60898 -0.41 |
190.61 | 190.61 | 190.61 | 1,910 |
| 21 Jan 14 |
191.02042 +0.00 |
192.49 | 190.29 | 191.02 | 10,906 |
| 20 Jan 14 |
191.02042 +0.00 |
191.02 | 190.29 | 191.02 | 62,938 |
| 17 Jan 14 |
191.02042 +1.47 |
192.49 | 189.67 | 191.02 | 1,700 |
| 16 Jan 14 |
189.55104 -1.47 |
189.55 | 188.83 | 189.55 | 2,208 |
| 15 Jan 14 |
191.02042 +0.00 |
192.49 | 189.55 | 191.02 | 40,679 |
| 14 Jan 14 |
191.02042 +1.29 |
192.72 | 188.83 | 191.02 | 8,493 |
| 13 Jan 14 |
189.72734 -1.29 |
189.73 | 189.67 | 189.73 | 4,634 |
| 10 Jan 14 |
191.02042 +1.47 |
194.65 | 188.45 | 189.55 | 1,551,324 |
| 09 Jan 14 |
189.55104 +0.73 |
189.55 | 189.55 | 189.55 | 0 |
| 08 Jan 14 |
188.81633 -0.73 |
188.82 | 188.82 | 188.82 | 2,481 |
| 07 Jan 14 |
189.55104 -1.47 |
189.55 | 188.08 | 189.55 | 461,941 |
| 06 Jan 14 |
191.02042 +0.00 |
193.96 | 189.08 | 191.02 | 55,038 |
| 03 Jan 14 |
191.02042 +0.00 |
193.96 | 189.40 | 191.02 | 3,723 |
| 02 Jan 14 |
191.02042 +2.20 |
191.71 | 189.08 | 189.08 | 6,989 |
| 31 Dec 13 |
188.81633 +1.47 |
189.55 | 185.95 | 187.35 | 17,843 |
| 30 Dec 13 |
187.34695 +2.94 |
189.55 | 182.79 | 184.41 | 18,586 |
| 27 Dec 13 |
184.40817 +1.65 |
186.10 | 183.01 | 184.41 | 5,257 |
| 24 Dec 13 |
182.75510 -1.65 |
182.76 | 182.76 | 182.76 | 1,021 |
| 23 Dec 13 |
184.40817 +1.62 |
186.13 | 182.76 | 184.41 | 9,313 |
| 20 Dec 13 |
182.79184 -0.88 |
182.79 | 182.76 | 182.79 | 3,498 |
| 19 Dec 13 |
183.67348 +2.13 |
183.67 | 181.54 | 183.67 | 8,465 |
| 18 Dec 13 |
181.54288 -2.13 |
181.54 | 181.54 | 181.54 | 946 |
| 17 Dec 13 |
183.67348 +0.00 |
186.61 | 181.47 | 183.67 | 280,122 |
| 16 Dec 13 |
183.67348 +0.00 |
186.60 | 181.47 | 183.67 | 25,797 |
| 13 Dec 13 |
183.67348 +1.91 |
183.67 | 181.76 | 183.67 | 11,448 |
| 12 Dec 13 |
181.76326 -3.75 |
181.76 | 181.62 | 181.76 | 8,088 |
| 11 Dec 13 |
185.51021 +1.84 |
185.51 | 185.51 | 185.51 | 783 |
| 10 Dec 13 |
183.67348 +0.00 |
185.79 | 181.47 | 183.67 | 4,525 |
| 09 Dec 13 |
183.67348 +0.00 |
185.51 | 180.96 | 183.67 | 19,187 |
| 06 Dec 13 |
183.67348 +0.00 |
183.67 | 183.67 | 183.67 | 0 |
| 05 Dec 13 |
183.67348 +2.20 |
185.14 | 181.54 | 183.67 | 2,091 |
| 04 Dec 13 |
181.46939 -2.20 |
181.47 | 181.47 | 181.47 | 8,209 |
| 03 Dec 13 |
183.67348 +0.00 |
185.14 | 181.03 | 183.67 | 32,994 |
| 02 Dec 13 |
183.67348 +0.00 |
185.14 | 181.54 | 183.67 | 2,677 |
| 29 Nov 13 |
183.67348 +0.00 |
185.14 | 180.73 | 183.67 | 54,263 |
| 28 Nov 13 |
183.67348 +2.79 |
183.67 | 181.03 | 183.67 | 14,279 |
| 27 Nov 13 |
180.88164 -2.79 |
180.88 | 180.88 | 180.88 | 2,794 |
| 26 Nov 13 |
183.67348 +0.00 |
184.39 | 180.88 | 183.67 | 3,370 |
| 25 Nov 13 |
183.67348 +2.79 |
183.67 | 180.88 | 183.67 | 12,107 |
| 22 Nov 13 |
180.88164 -2.79 |
180.88 | 180.88 | 180.88 | 337 |
| 21 Nov 13 |
183.67348 +1.47 |
185.14 | 180.88 | 182.94 | 30,206 |
| 20 Nov 13 |
182.20409 -1.62 |
182.20 | 180.73 | 182.20 | 20,008 |
| 19 Nov 13 |
183.82040 +0.00 |
183.82 | 182.22 | 183.82 | 6,805 |
| 18 Nov 13 |
183.82040 +0.00 |
183.82 | 183.82 | 183.82 | 851 |
| 15 Nov 13 |
183.82040 -2.06 |
183.82 | 183.82 | 183.82 | 1,489 |
| 14 Nov 13 |
185.87755 +0.44 |
186.91 | 185.16 | 185.88 | 17,388 |
| 13 Nov 13 |
185.43674 +0.29 |
185.44 | 183.75 | 185.14 | 1,786 |
| 12 Nov 13 |
185.14287 +0.00 |
185.14 | 182.42 | 185.14 | 19,386 |
| 11 Nov 13 |
185.14287 +0.00 |
186.39 | 183.00 | 185.14 | 45,245 |
| 08 Nov 13 |
185.14287 +6.61 |
186.47 | 178.53 | 178.53 | 49,630 |
| 07 Nov 13 |
178.53061 +0.00 |
179.34 | 176.91 | 178.53 | 9,260 |
| 06 Nov 13 |
178.53061 +0.00 |
179.41 | 176.91 | 178.53 | 4,674 |
| 05 Nov 13 |
178.53061 +0.59 |
178.53 | 176.91 | 178.53 | 4,800,160 |
| 04 Nov 13 |
177.94286 -0.15 |
177.94 | 176.33 | 177.94 | 11,950 |
| 01 Nov 13 |
178.08980 +0.66 |
178.09 | 176.33 | 177.43 | 83,925 |
| 31 Oct 13 |
177.42857 +0.00 |
178.52 | 176.34 | 177.43 | 19,579 |
| 30 Oct 13 |
177.42857 -9.92 |
186.61 | 173.39 | 186.61 | 97,743 |
| 29 Oct 13 |
187.34695 +1.10 |
189.30 | 182.29 | 187.35 | 65,580 |
| 28 Oct 13 |
186.24490 +0.00 |
186.24 | 186.24 | 186.24 | 701 |
| 25 Oct 13 |
186.24490 +0.00 |
186.24 | 186.24 | 186.24 | 7,243 |
| 24 Oct 13 |
186.24490 -1.10 |
186.24 | 183.82 | 186.24 | 3,060 |
| 23 Oct 13 |
187.34695 +2.61 |
187.35 | 184.04 | 187.35 | 1,578 |
| 22 Oct 13 |
184.73878 -2.98 |
184.74 | 183.67 | 184.74 | 1,554 |
| 21 Oct 13 |
187.71429 +0.00 |
191.02 | 184.41 | 187.71 | 432,098 |
| 18 Oct 13 |
187.71429 +0.00 |
188.08 | 184.54 | 187.71 | 4,424 |
| 17 Oct 13 |
187.71429 +2.98 |
189.70 | 184.54 | 187.71 | 5,323 |
| 16 Oct 13 |
184.73878 -2.98 |
184.74 | 184.74 | 184.74 | 271 |
| 15 Oct 13 |
187.71429 -2.57 |
190.29 | 184.74 | 190.29 | 14,160 |
| 14 Oct 13 |
190.28572 +2.20 |
190.65 | 185.88 | 187.71 | 10,135 |
| 11 Oct 13 |
188.08163 +4.01 |
190.05 | 184.41 | 184.41 | 22,185 |
| 10 Oct 13 |
184.07021 -0.34 |
184.07 | 184.07 | 184.07 | 439 |
| 09 Oct 13 |
184.40817 -0.73 |
184.41 | 184.06 | 184.41 | 34,818 |
| 08 Oct 13 |
185.14287 -0.73 |
186.61 | 183.67 | 185.88 | 5,082 |
| 07 Oct 13 |
185.87755 +2.20 |
186.98 | 183.67 | 185.88 | 1,636 |
| 04 Oct 13 |
183.67348 -2.20 |
183.67 | 183.67 | 183.67 | 4,285 |
| 03 Oct 13 |
185.87755 +0.00 |
186.32 | 182.94 | 185.88 | 10,012 |
| 02 Oct 13 |
185.87755 +0.00 |
185.88 | 185.88 | 185.88 | 0 |
| 01 Oct 13 |
185.87755 +0.00 |
186.61 | 183.89 | 185.88 | 4,699 |
| 30 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 2,106 |
| 27 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 9,449 |
| 26 Sep 13 |
185.87755 +0.00 |
187.35 | 183.67 | 185.88 | 5,371 |
| 25 Sep 13 |
185.87755 +0.00 |
186.32 | 183.89 | 185.88 | 499 |
| 24 Sep 13 |
185.87755 +0.00 |
186.61 | 183.72 | 185.88 | 11,220 |
| 23 Sep 13 |
185.87755 -1.47 |
188.08 | 184.19 | 188.08 | 170,894 |
| 20 Sep 13 |
187.34695 +0.73 |
187.35 | 185.20 | 186.61 | 7,398 |
| 19 Sep 13 |
186.61224 -0.92 |
187.35 | 183.67 | 187.35 | 16,333 |
| 18 Sep 13 |
187.53061 -1.65 |
189.80 | 186.61 | 189.18 | 12,084 |
| 17 Sep 13 |
189.18367 -1.10 |
191.84 | 188.82 | 190.29 | 9,971 |
| 16 Sep 13 |
190.28572 +0.00 |
190.70 | 190.29 | 190.29 | 151,632 |
| 13 Sep 13 |
190.28572 +0.00 |
190.95 | 188.59 | 190.29 | 7,091 |
| 12 Sep 13 |
190.28572 +3.67 |
191.02 | 187.49 | 187.49 | 46,391 |
| 11 Sep 13 |
186.61224 -5.14 |
192.49 | 183.67 | 191.76 | 38,968 |
| 10 Sep 13 |
191.75510 +0.00 |
191.76 | 191.02 | 191.76 | 70,411 |
| 09 Sep 13 |
191.75510 -0.73 |
191.76 | 189.14 | 191.76 | 12,734 |
| 06 Sep 13 |
192.48981 +0.00 |
193.17 | 189.55 | 191.76 | 16,152 |
| 05 Sep 13 |
192.48981 +0.00 |
193.59 | 192.49 | 192.49 | 13,635 |
| 04 Sep 13 |
192.48981 +0.73 |
193.81 | 190.08 | 191.76 | 8,227 |
| 03 Sep 13 |
191.75510 +0.00 |
193.67 | 190.21 | 191.76 | 4,087 |
| 02 Sep 13 |
191.75510 +0.00 |
193.96 | 190.21 | 191.76 | 3,902 |
| 30 Aug 13 |
191.75510 +0.00 |
193.74 | 190.21 | 191.76 | 3,972 |
| 29 Aug 13 |
191.75510 +0.00 |
194.24 | 190.21 | 191.76 | 613 |
| 28 Aug 13 |
191.75510 +0.00 |
194.41 | 190.21 | 191.76 | 3,851 |
| 27 Aug 13 |
191.75510 +1.47 |
193.74 | 187.99 | 190.29 | 237,212 |
| 23 Aug 13 |
190.28572 +1.48 |
191.02 | 189.40 | 189.55 | 33,179 |
| 22 Aug 13 |
188.80165 -0.75 |
188.80 | 187.92 | 188.80 | 8,579 |
| 21 Aug 13 |
189.55104 +0.00 |
190.43 | 188.08 | 189.55 | 7,481 |
| 20 Aug 13 |
189.55104 +1.50 |
189.84 | 187.05 | 188.08 | 6,489 |
| 19 Aug 13 |
188.05226 -0.03 |
188.05 | 186.91 | 186.91 | 2,294 |
| 16 Aug 13 |
188.08163 +0.00 |
189.40 | 185.14 | 188.08 | 34,171 |
| 15 Aug 13 |
188.08163 +0.00 |
189.55 | 185.14 | 188.08 | 4,364 |
| 14 Aug 13 |
188.08163 -5.14 |
191.02 | 183.89 | 191.02 | 39,502 |
| 13 Aug 13 |
193.22450 -5.88 |
198.37 | 191.02 | 198.37 | 24,361 |
| 12 Aug 13 |
199.10204 +0.00 |
200.50 | 198.00 | 199.10 | 4,217 |
| 09 Aug 13 |
199.10204 +3.67 |
200.57 | 195.24 | 195.43 | 21,218 |
| 08 Aug 13 |
195.42857 +0.00 |
195.43 | 192.49 | 195.43 | 11,314 |
| 07 Aug 13 |
195.42857 -2.20 |
196.90 | 192.49 | 196.90 | 15,966 |
| 06 Aug 13 |
197.63266 -5.14 |
201.31 | 193.52 | 201.31 | 24,931 |
| 05 Aug 13 |
202.77553 +0.00 |
202.78 | 199.84 | 202.78 | 9,077 |
| 02 Aug 13 |
202.77553 +0.37 |
202.78 | 199.84 | 202.41 | 6,806 |
| 01 Aug 13 |
202.40817 +0.00 |
202.41 | 199.84 | 202.41 | 3,307 |
| 31 Jul 13 |
202.40817 -0.73 |
203.07 | 199.84 | 203.07 | 13,921 |
| 30 Jul 13 |
203.14287 +0.00 |
203.14 | 201.31 | 203.14 | 4,408 |
| 29 Jul 13 |
203.14287 -0.15 |
203.51 | 201.31 | 203.51 | 5,180 |
| 26 Jul 13 |
203.28981 -0.22 |
203.29 | 201.31 | 203.29 | 7,102 |
| 25 Jul 13 |
203.51021 -5.14 |
205.71 | 201.31 | 205.71 | 23,398 |
| 24 Jul 13 |
208.65306 +0.00 |
208.65 | 205.71 | 208.65 | 5,574 |
| 23 Jul 13 |
208.65306 -0.73 |
210.81 | 205.71 | 209.39 | 13,958 |
| 22 Jul 13 |
209.38776 +0.00 |
211.59 | 198.37 | 209.39 | 51,166 |
| 19 Jul 13 |
209.38776 +0.00 |
213.06 | 206.23 | 209.39 | 8,652 |
| 18 Jul 13 |
209.38776 +0.00 |
211.22 | 207.31 | 209.39 | 34,916 |
| 17 Jul 13 |
209.38776 +0.00 |
211.22 | 206.60 | 209.39 | 3,725 |
| 16 Jul 13 |
209.38776 +0.00 |
211.44 | 207.33 | 209.39 | 2,416 |
| 15 Jul 13 |
209.38776 +2.94 |
211.44 | 205.88 | 206.45 | 69,078 |
| 12 Jul 13 |
206.44899 -7.35 |
214.27 | 204.50 | 213.80 | 61,540 |
| 11 Jul 13 |
213.79593 -2.94 |
216.29 | 213.22 | 216.29 | 12,134 |
| 10 Jul 13 |
216.73470 -0.73 |
217.32 | 216.07 | 216.73 | 3,408 |
| 09 Jul 13 |
217.46939 -0.73 |
218.64 | 217.47 | 218.20 | 11,229 |
| 08 Jul 13 |
218.20409 +0.00 |
218.68 | 217.54 | 218.20 | 3,524 |
| 05 Jul 13 |
218.20409 +0.00 |
218.94 | 217.62 | 218.20 | 4,028 |
| 04 Jul 13 |
218.20409 +0.00 |
218.20 | 218.20 | 218.20 | 0 |
| 03 Jul 13 |
218.20409 +0.00 |
218.68 | 217.47 | 218.20 | 4,998 |
| 02 Jul 13 |
218.20409 +6.61 |
220.41 | 212.91 | 212.91 | 22,907 |
| 01 Jul 13 |
211.59184 +0.00 |
213.06 | 210.42 | 211.59 | 11,708 |
| 28 Jun 13 |
211.59184 +0.00 |
212.84 | 210.34 | 211.59 | 4,325 |
| 27 Jun 13 |
211.59184 +0.73 |
212.91 | 210.34 | 210.86 | 7,190 |
| 26 Jun 13 |
210.85715 -2.94 |
212.84 | 210.12 | 212.84 | 24,972 |
| 25 Jun 13 |
213.79593 -4.41 |
217.15 | 213.22 | 217.15 | 19,315 |
| 24 Jun 13 |
218.20409 -2.20 |
223.05 | 217.91 | 220.41 | 15,839 |
| 21 Jun 13 |
220.40817 -4.78 |
225.39 | 218.20 | 225.18 | 30,399 |
| 20 Jun 13 |
225.18367 -3.31 |
226.21 | 224.89 | 225.55 | 32,142 |
| 19 Jun 13 |
228.48981 +1.47 |
229.08 | 225.84 | 227.02 | 11,471 |
| 18 Jun 13 |
227.02042 +0.00 |
229.83 | 225.70 | 227.02 | 11,119 |
| 17 Jun 13 |
227.02042 +0.73 |
229.22 | 226.29 | 226.29 | 7,662 |
| 14 Jun 13 |
226.28572 +3.67 |
230.69 | 223.35 | 223.35 | 27,552 |
| 13 Jun 13 |
222.61224 -3.67 |
226.65 | 222.02 | 226.29 | 43,895 |
| 12 Jun 13 |
226.28572 +3.67 |
232.16 | 224.23 | 224.82 | 71,291 |
| 11 Jun 13 |
222.61224 +5.88 |
224.82 | 218.35 | 218.35 | 65,702 |
| 10 Jun 13 |
216.73470 +8.08 |
220.41 | 213.50 | 213.80 | 128,140 |
| 07 Jun 13 |
208.65306 +0.00 |
210.11 | 207.18 | 208.65 | 199,899 |
| 06 Jun 13 |
208.65306 +5.14 |
211.58 | 205.35 | 205.35 | 170,179 |
| 05 Jun 13 |
203.51021 +0.73 |
206.42 | 199.47 | 202.78 | 159,597 |
| 04 Jun 13 |
202.77553 +0.00 |
203.51 | 202.04 | 202.78 | 76,323 |
| 03 Jun 13 |
202.77553 -0.44 |
202.85 | 201.60 | 202.85 | 12,931 |
| 31 May 13 |
203.21634 -1.76 |
203.22 | 203.22 | 203.22 | 359 |
| 30 May 13 |
204.97960 +0.00 |
207.18 | 202.83 | 204.98 | 4,784 |
| 29 May 13 |
204.97960 +13.96 |
212.33 | 193.37 | 193.37 | 57,524 |
| 28 May 13 |
191.02042 +1.76 |
193.96 | 189.55 | 191.02 | 12,895 |
| 24 May 13 |
189.25716 -1.76 |
189.26 | 189.26 | 189.26 | 6,806 |
| 23 May 13 |
191.02042 +1.47 |
193.52 | 188.82 | 191.02 | 59,526 |
| 22 May 13 |
189.55104 -2.20 |
189.55 | 189.55 | 189.55 | 3,403 |
| 21 May 13 |
191.75510 +0.00 |
194.99 | 189.55 | 191.76 | 9,231 |
| 20 May 13 |
191.75510 +0.00 |
193.96 | 189.40 | 191.76 | 5,485 |
| 17 May 13 |
191.75510 +0.00 |
194.11 | 190.14 | 191.76 | 2,185 |
| 16 May 13 |
191.75510 -1.47 |
194.16 | 191.02 | 193.22 | 8,130 |
| 15 May 13 |
193.22450 +1.69 |
195.28 | 191.02 | 193.22 | 1,317 |
| 14 May 13 |
191.53471 -1.69 |
191.53 | 191.46 | 191.53 | 3,167 |
| 13 May 13 |
193.22450 +13.52 |
195.28 | 180.29 | 180.29 | 105,486 |
| 10 May 13 |
179.70613 +7.02 |
180.73 | 175.22 | 176.33 | 10,683 |
| 09 May 13 |
172.68980 +0.77 |
176.33 | 171.22 | 171.92 | 13,054 |
| 08 May 13 |
171.91838 +0.15 |
171.92 | 171.43 | 171.43 | 6,136 |
| 07 May 13 |
171.77144 +2.28 |
171.77 | 169.13 | 170.45 | 254,967 |
| 03 May 13 |
169.49388 -1.25 |
170.74 | 167.88 | 170.45 | 2,630 |
| 01 May 13 |
170.74286 +2.92 |
170.74 | 168.98 | 170.45 | 8,238 |
| 30 Apr 13 |
167.81879 +0.31 |
172.65 | 167.82 | 171.18 | 340,082 |
| 29 Apr 13 |
167.51021 -1.54 |
172.80 | 167.51 | 171.18 | 12,098 |
| 26 Apr 13 |
169.05307 -0.15 |
169.20 | 169.05 | 169.20 | 3,151 |
| 25 Apr 13 |
169.20001 -3.64 |
172.84 | 169.20 | 171.18 | 474,747 |
| 24 Apr 13 |
172.83675 -10.84 |
175.96 | 168.98 | 174.86 | 166,501 |
| 23 Apr 13 |
183.67348 +6.32 |
183.67 | 177.80 | 179.27 | 35,219 |
| 22 Apr 13 |
177.35512 +0.29 |
182.20 | 177.06 | 177.06 | 28,047 |
| 19 Apr 13 |
177.06123 +0.96 |
177.50 | 172.95 | 174.12 | 6,601 |
| 18 Apr 13 |
176.10612 +0.00 |
176.11 | 173.39 | 174.12 | 10,219 |
| 17 Apr 13 |
176.10612 +0.33 |
176.11 | 176.03 | 176.03 | 4,511 |
| 16 Apr 13 |
175.77553 +2.31 |
175.78 | 175.59 | 175.59 | 1,644 |
| 15 Apr 13 |
173.46124 -1.90 |
175.78 | 173.46 | 174.12 | 8,193 |
| 12 Apr 13 |
175.35674 +3.44 |
175.36 | 173.39 | 173.39 | 11,995 |
| 11 Apr 13 |
171.91838 -1.47 |
173.39 | 171.92 | 173.39 | 29,275 |
| 10 Apr 13 |
173.38776 +0.96 |
173.68 | 172.07 | 173.39 | 27,087 |
| 09 Apr 13 |
172.43266 -0.96 |
173.39 | 171.92 | 173.39 | 2,259 |
| 08 Apr 13 |
173.38776 +1.47 |
173.39 | 173.37 | 173.39 | 2,847 |
| 05 Apr 13 |
171.91838 -1.45 |
173.37 | 171.92 | 173.37 | 16,504 |
| 04 Apr 13 |
173.37308 +1.45 |
173.39 | 168.98 | 173.39 | 104,418 |
| 03 Apr 13 |
171.91838 -1.47 |
173.39 | 170.82 | 173.39 | 1,746,256 |
| 02 Apr 13 |
173.38776 +0.00 |
175.22 | 172.15 | 174.86 | 10,702 |
| 28 Mar 13 |
173.38776 -0.07 |
175.59 | 173.39 | 175.59 | 17,543 |
| 27 Mar 13 |
173.46124 -2.87 |
176.33 | 173.39 | 176.33 | 15,068 |
| 25 Mar 13 |
176.32652 +4.04 |
176.33 | 171.92 | 175.59 | 11,365 |
| 22 Mar 13 |
172.28572 -1.10 |
176.33 | 172.29 | 176.33 | 3,727 |
| 21 Mar 13 |
173.38776 +0.00 |
173.91 | 173.39 | 173.91 | 864,515 |
| 20 Mar 13 |
173.38776 +0.00 |
173.53 | 173.39 | 173.53 | 6,331 |
| 19 Mar 13 |
173.38776 -5.00 |
174.86 | 173.39 | 174.86 | 16,692 |
| 18 Mar 13 |
178.38368 +3.53 |
178.38 | 178.38 | 178.38 | 1,912 |
| 15 Mar 13 |
174.85715 -1.47 |
178.97 | 174.86 | 178.53 | 4,494 |
| 14 Mar 13 |
176.32652 -3.67 |
179.08 | 176.33 | 179.08 | 14,818 |
| 13 Mar 13 |
180.00002 -1.91 |
181.91 | 179.27 | 180.73 | 8,318 |
| 12 Mar 13 |
181.91022 +0.26 |
181.91 | 178.02 | 180.00 | 4,542 |
| 11 Mar 13 |
181.65306 -0.18 |
181.76 | 176.33 | 180.73 | 16,853 |
| 08 Mar 13 |
181.83675 +0.51 |
181.91 | 179.41 | 179.41 | 9,311 |
| 07 Mar 13 |
181.32246 +2.42 |
181.47 | 176.84 | 177.80 | 30,615 |
| 06 Mar 13 |
178.89796 +6.23 |
178.97 | 172.07 | 174.12 | 57,303 |
| 05 Mar 13 |
172.66777 -0.87 |
172.67 | 172.67 | 172.67 | 204 |
| 04 Mar 13 |
173.53470 +0.15 |
173.68 | 173.53 | 173.68 | 2,915 |
| 01 Mar 13 |
173.38776 +0.00 |
173.39 | 172.29 | 173.39 | 290,511 |
| 28 Feb 13 |
173.38776 +0.00 |
174.56 | 172.65 | 173.39 | 865,579 |
| 27 Feb 13 |
173.38776 +0.00 |
174.12 | 173.39 | 174.12 | 70,438 |
| 26 Feb 13 |
173.38776 -1.47 |
173.98 | 171.92 | 173.98 | 111,527 |
| 25 Feb 13 |
174.85715 +11.39 |
174.86 | 171.92 | 171.92 | 3,069,708 |
| 22 Feb 13 |
163.46939 -3.75 |
165.31 | 163.10 | 165.31 | 4,128 |
| 21 Feb 13 |
167.21634 +0.44 |
168.98 | 165.31 | 168.98 | 23,884 |
| 20 Feb 13 |
166.77551 -0.73 |
171.18 | 166.04 | 171.18 | 14,626 |
| 19 Feb 13 |
167.51021 -6.24 |
174.86 | 167.51 | 174.86 | 11,035 |
| 18 Feb 13 |
173.75510 +0.37 |
173.76 | 173.76 | 173.76 | 681 |
| 15 Feb 13 |
173.38776 -2.94 |
176.33 | 173.39 | 176.33 | 6,919 |
| 13 Feb 13 |
176.32652 +1.47 |
176.33 | 176.33 | 176.33 | 551 |
| 12 Feb 13 |
174.85715 -1.47 |
179.27 | 174.86 | 177.06 | 6,218 |
| 11 Feb 13 |
176.32652 -3.23 |
176.33 | 174.86 | 176.33 | 5,240 |
| 08 Feb 13 |
179.55917 -1.32 |
180.73 | 176.33 | 180.73 | 12,835 |
| 07 Feb 13 |
180.88164 -3.67 |
183.09 | 172.99 | 183.09 | 22,800 |
| 06 Feb 13 |
184.55511 +0.00 |
184.60 | 184.56 | 184.60 | 731 |
| 05 Feb 13 |
184.55511 +0.88 |
184.56 | 184.56 | 184.56 | 51 |
| 04 Feb 13 |
183.67348 -0.73 |
188.08 | 183.67 | 186.61 | 11,755 |
| 01 Feb 13 |
184.40817 -1.29 |
184.41 | 184.41 | 184.41 | 11,501 |
| 31 Jan 13 |
185.69536 +0.00 |
185.70 | 184.56 | 185.70 | 834 |
| 30 Jan 13 |
185.69536 +1.80 |
185.70 | 185.70 | 185.70 | 247 |
| 29 Jan 13 |
183.89389 -0.29 |
183.89 | 183.89 | 183.89 | 421 |
| 28 Jan 13 |
184.17894 -0.89 |
184.18 | 184.18 | 184.18 | 6,060 |
| 25 Jan 13 |
185.06940 +0.89 |
185.07 | 183.89 | 184.41 | 16,348 |
| 24 Jan 13 |
184.17894 -0.78 |
184.18 | 184.18 | 184.18 | 3,403 |
| 23 Jan 13 |
184.95918 +1.07 |
184.96 | 184.18 | 184.41 | 3,631 |
| 22 Jan 13 |
183.89389 -0.51 |
184.96 | 183.89 | 184.41 | 6,130 |
| 21 Jan 13 |
184.40817 +4.48 |
186.80 | 182.71 | 182.71 | 63,224 |
| 18 Jan 13 |
179.92654 +0.66 |
183.13 | 179.93 | 181.47 | 5,493 |
| 16 Jan 13 |
179.26532 -3.67 |
183.13 | 179.27 | 181.47 | 33,507 |
| 15 Jan 13 |
182.93878 +0.73 |
182.94 | 179.27 | 181.47 | 23,305 |
| 14 Jan 13 |
182.20409 +3.51 |
183.67 | 178.69 | 180.73 | 40,595 |
| 11 Jan 13 |
178.69225 -4.25 |
182.94 | 177.80 | 180.73 | 18,018 |
| 10 Jan 13 |
182.93878 +4.26 |
182.94 | 178.68 | 181.47 | 6,351 |
| 09 Jan 13 |
178.67755 -4.70 |
183.67 | 178.68 | 180.73 | 14,379 |
| 08 Jan 13 |
183.37959 +6.32 |
183.53 | 183.38 | 183.38 | 5,036 |
| 07 Jan 13 |
177.06123 -0.38 |
183.53 | 177.06 | 180.00 | 2,346 |
| 04 Jan 13 |
177.44328 -4.76 |
177.44 | 177.44 | 177.44 | 4,113 |
| 03 Jan 13 |
182.20409 +3.53 |
183.67 | 177.43 | 180.73 | 10,143 |
| 02 Jan 13 |
178.67755 +2.35 |
182.20 | 177.21 | 178.53 | 12,905 |
| 31 Dec 12 |
176.32652 -3.53 |
179.78 | 176.33 | 177.80 | 4,262 |
| 28 Dec 12 |
179.85307 +0.01 |
179.85 | 175.00 | 177.80 | 1,564 |
| 27 Dec 12 |
179.83836 +0.00 |
179.84 | 179.84 | 179.84 | 557 |
| 24 Dec 12 |
179.83836 -0.01 |
179.85 | 179.84 | 179.84 | 610 |
| 21 Dec 12 |
179.85307 +3.53 |
180.68 | 174.86 | 177.80 | 9,065 |
| 20 Dec 12 |
176.32652 -4.41 |
180.68 | 176.33 | 177.80 | 5,373 |
| 19 Dec 12 |
180.73470 +5.14 |
180.73 | 176.33 | 177.80 | 11,913 |
| 18 Dec 12 |
175.59184 -2.94 |
180.59 | 175.59 | 177.06 | 4,995 |
| 17 Dec 12 |
178.53061 +4.85 |
178.53 | 177.19 | 177.19 | 10,638 |
| 14 Dec 12 |
173.68163 +0.29 |
178.81 | 173.68 | 175.59 | 441,823 |
| 13 Dec 12 |
173.38776 +1.47 |
175.44 | 173.39 | 175.44 | 469,023 |
| 12 Dec 12 |
171.91838 -0.01 |
175.59 | 171.92 | 175.59 | 24,009 |
| 11 Dec 12 |
171.93307 -3.64 |
176.69 | 171.93 | 175.59 | 7,424 |
| 10 Dec 12 |
175.57713 -1.48 |
175.59 | 172.07 | 175.59 | 4,441 |
| 07 Dec 12 |
177.06123 +5.14 |
177.06 | 171.92 | 175.59 | 43,401 |
| 06 Dec 12 |
171.91838 -1.47 |
171.92 | 171.92 | 171.92 | 9,836 |
| 05 Dec 12 |
173.38776 -2.94 |
176.33 | 173.39 | 176.33 | 5,812 |
| 04 Dec 12 |
176.32652 -0.51 |
177.06 | 173.39 | 177.06 | 78,741 |
| 03 Dec 12 |
176.84084 -14.18 |
185.14 | 176.33 | 185.14 | 241,322 |
| 30 Nov 12 |
191.02042 +6.61 |
191.02 | 185.88 | 188.08 | 7,894 |
| 29 Nov 12 |
184.40817 -9.55 |
191.31 | 184.41 | 191.31 | 3,037 |
| 28 Nov 12 |
193.95918 -0.15 |
194.11 | 193.96 | 194.11 | 2,298 |
| 27 Nov 12 |
194.10614 +0.15 |
194.11 | 194.11 | 194.11 | 2,076 |
| 26 Nov 12 |
193.95918 -0.15 |
194.84 | 193.96 | 194.69 | 6,128 |
| 23 Nov 12 |
194.10614 +0.15 |
194.11 | 193.96 | 194.11 | 16,088 |
| 22 Nov 12 |
193.95918 +0.00 |
194.91 | 193.96 | 194.69 | 11,557 |
| 21 Nov 12 |
193.95918 -0.15 |
194.11 | 192.49 | 194.11 | 14,897 |
| 19 Nov 12 |
194.10614 +0.15 |
194.11 | 193.96 | 194.11 | 3,717 |
| 16 Nov 12 |
193.95918 +1.47 |
193.96 | 193.96 | 193.96 | 13,781 |
| 13 Nov 12 |
192.48981 -2.40 |
193.96 | 192.49 | 193.96 | 5,444 |
| 12 Nov 12 |
194.88860 -13.18 |
198.37 | 193.96 | 198.37 | 273,947 |
| 09 Nov 12 |
208.06532 -2.20 |
210.71 | 208.07 | 210.71 | 2,982 |
| 08 Nov 12 |
210.26939 +0.00 |
210.86 | 210.27 | 210.86 | 5,087 |
| 06 Nov 12 |
210.26939 -2.79 |
211.09 | 210.27 | 211.09 | 713 |
| 05 Nov 12 |
213.06123 -0.92 |
215.63 | 213.06 | 213.06 | 5,721 |
| 02 Nov 12 |
213.97960 +3.42 |
214.38 | 211.74 | 212.33 | 2,674 |
| 01 Nov 12 |
210.56328 +7.79 |
214.53 | 205.57 | 205.57 | 296,064 |
| 31 Oct 12 |
202.77553 +2.94 |
202.78 | 202.17 | 202.17 | 409,694 |
| 30 Oct 12 |
199.83675 +0.50 |
200.57 | 199.34 | 200.57 | 39,482 |
| 29 Oct 12 |
199.33714 -1.23 |
199.84 | 199.34 | 199.84 | 1,238 |
| 26 Oct 12 |
200.57144 -0.66 |
201.23 | 200.57 | 200.57 | 18,749 |
| 25 Oct 12 |
201.23265 +1.40 |
201.23 | 199.84 | 200.57 | 928 |
| 24 Oct 12 |
199.83675 +0.00 |
199.84 | 199.84 | 199.84 | 1,374 |
| 23 Oct 12 |
199.83675 +1.32 |
199.84 | 199.84 | 199.84 | 6,806 |
| 22 Oct 12 |
198.51431 -1.32 |
198.51 | 198.51 | 198.51 | 1,417 |
| 19 Oct 12 |
199.83675 +0.00 |
201.31 | 198.51 | 201.31 | 24,667 |
| 18 Oct 12 |
199.83675 -3.38 |
199.98 | 199.84 | 199.98 | 996 |
| 17 Oct 12 |
203.21634 +3.88 |
203.22 | 199.84 | 201.31 | 74,392 |
| 16 Oct 12 |
199.33714 -0.50 |
199.34 | 199.34 | 199.34 | 74 |
| 11 Oct 12 |
199.83675 +0.00 |
201.31 | 198.37 | 201.31 | 34,334 |
| 10 Oct 12 |
199.83675 -2.94 |
199.84 | 198.96 | 199.84 | 11,101 |
| 09 Oct 12 |
202.77553 +1.10 |
202.78 | 196.31 | 199.10 | 8,065 |
| 08 Oct 12 |
201.67348 +5.51 |
201.67 | 201.60 | 201.60 | 1,774 |
| 05 Oct 12 |
196.16327 -3.67 |
201.86 | 196.16 | 199.10 | 2,166 |
| 04 Oct 12 |
199.83675 +5.00 |
199.84 | 195.41 | 198.37 | 3,685 |
| 03 Oct 12 |
194.84084 -0.01 |
195.41 | 194.84 | 195.41 | 2,609 |
| 02 Oct 12 |
194.85551 -4.98 |
199.84 | 194.84 | 198.37 | 1,551 |
| 01 Oct 12 |
199.83675 +5.88 |
199.84 | 193.96 | 196.16 | 35,321 |
| 28 Sep 12 |
193.95918 -0.73 |
194.69 | 193.96 | 194.69 | 5,755 |
| 27 Sep 12 |
194.68654 -3.15 |
198.37 | 194.25 | 196.16 | 7,763 |
| 26 Sep 12 |
197.83836 +0.94 |
197.84 | 194.69 | 196.16 | 1,471 |
| 25 Sep 12 |
196.89796 +1.47 |
196.90 | 194.44 | 195.43 | 34,035 |
| 24 Sep 12 |
195.42857 -0.37 |
196.16 | 193.96 | 195.43 | 16,890 |
| 21 Sep 12 |
195.79593 -0.37 |
195.80 | 193.96 | 195.43 | 7,486 |
| 19 Sep 12 |
196.16327 +1.62 |
196.16 | 196.16 | 196.16 | 51 |
| 18 Sep 12 |
194.54694 +0.59 |
194.55 | 193.96 | 194.55 | 1,792 |
| 17 Sep 12 |
193.95918 -0.54 |
196.90 | 193.96 | 196.16 | 3,405 |
| 14 Sep 12 |
194.50285 -0.93 |
194.50 | 194.50 | 194.50 | 1,256 |
| 13 Sep 12 |
195.42857 +0.96 |
195.43 | 195.43 | 195.43 | 1,521 |
| 12 Sep 12 |
194.47348 +0.00 |
194.47 | 193.96 | 194.47 | 1,088 |
| 11 Sep 12 |
194.47348 +1.47 |
196.16 | 193.96 | 196.16 | 50,154 |
| 10 Sep 12 |
193.00409 -0.66 |
193.00 | 193.00 | 193.00 | 1 |
| 07 Sep 12 |
193.66531 +0.12 |
197.07 | 193.00 | 195.43 | 5,474 |
| 05 Sep 12 |
193.54776 +1.28 |
197.27 | 193.55 | 193.96 | 1,873 |
| 04 Sep 12 |
192.26939 -3.16 |
192.27 | 192.20 | 192.27 | 3,062 |
| 03 Sep 12 |
195.42857 +1.47 |
195.43 | 191.84 | 193.96 | 13,655 |
| 31 Aug 12 |
193.95918 +0.00 |
195.67 | 193.96 | 193.96 | 127,672 |
| 30 Aug 12 |
193.95918 +4.64 |
195.67 | 193.96 | 193.96 | 327 |
| 29 Aug 12 |
189.31593 -6.11 |
196.09 | 189.32 | 192.49 | 2,737 |
| 28 Aug 12 |
195.42857 +4.41 |
196.90 | 186.61 | 188.82 | 49,263 |
| 24 Aug 12 |
191.02042 +7.35 |
191.02 | 191.02 | 191.02 | 20,455 |
| 23 Aug 12 |
183.67348 -2.41 |
186.61 | 183.67 | 185.14 | 18,197 |
| 22 Aug 12 |
186.08328 -0.16 |
186.08 | 184.93 | 184.93 | 4,117 |
| 21 Aug 12 |
186.24490 +6.48 |
186.24 | 179.75 | 180.73 | 17,289 |
| 20 Aug 12 |
179.76491 -0.97 |
179.76 | 179.76 | 179.76 | 1,154 |
| 17 Aug 12 |
180.73470 +0.00 |
182.20 | 178.38 | 180.73 | 14,765 |
| 16 Aug 12 |
180.73470 +3.97 |
180.73 | 177.80 | 178.53 | 2,963 |
| 15 Aug 12 |
176.76736 +0.00 |
177.80 | 176.77 | 177.80 | 2,994 |
| 14 Aug 12 |
176.76736 +0.22 |
178.53 | 176.55 | 178.53 | 12,465 |
| 13 Aug 12 |
176.54695 +0.22 |
178.53 | 176.33 | 178.53 | 27,797 |
| 10 Aug 12 |
176.32652 -2.94 |
176.77 | 176.33 | 176.77 | 10,447 |
| 09 Aug 12 |
179.26532 +1.82 |
179.27 | 177.80 | 177.80 | 17,014 |
| 08 Aug 12 |
177.44328 +4.06 |
177.44 | 173.39 | 176.33 | 5,955 |
| 07 Aug 12 |
173.38776 -1.47 |
174.86 | 173.39 | 174.86 | 4,704 |
| 06 Aug 12 |
174.85715 -1.10 |
175.96 | 174.86 | 175.96 | 2,651 |
| 03 Aug 12 |
175.95918 -2.13 |
177.80 | 174.86 | 177.80 | 4,338 |
| 02 Aug 12 |
178.08980 -4.06 |
180.73 | 177.80 | 180.73 | 7,774 |
| 01 Aug 12 |
182.14531 -1.90 |
182.15 | 177.80 | 182.15 | 5,436 |
| 31 Jul 12 |
184.04082 +7.71 |
185.51 | 179.27 | 183.67 | 14,115 |
| 30 Jul 12 |
176.32652 -4.04 |
179.27 | 176.33 | 179.27 | 1,072 |
| 27 Jul 12 |
180.36736 +1.10 |
182.38 | 180.37 | 182.38 | 3,649 |
| 26 Jul 12 |
179.26532 -4.41 |
179.27 | 179.27 | 179.27 | 6,806 |
| 25 Jul 12 |
183.67348 +9.37 |
185.14 | 176.33 | 177.06 | 147,476 |
| 24 Jul 12 |
174.29878 -4.60 |
174.30 | 174.30 | 174.30 | 3,545 |
| 23 Jul 12 |
178.89796 -16.53 |
194.33 | 171.92 | 194.33 | 47,139 |
| 20 Jul 12 |
195.42857 +1.29 |
197.63 | 195.43 | 196.16 | 5,267 |
| 19 Jul 12 |
194.13551 +0.00 |
194.14 | 194.14 | 194.14 | 508 |
| 18 Jul 12 |
194.13551 -3.50 |
197.44 | 194.14 | 197.44 | 7,282 |
| 17 Jul 12 |
197.63266 +0.19 |
197.63 | 197.63 | 197.63 | 2,382 |
| 16 Jul 12 |
197.44162 -1.66 |
197.44 | 197.44 | 197.44 | 3,526 |
| 13 Jul 12 |
199.10204 -1.18 |
199.10 | 198.37 | 199.10 | 5,693 |
| 11 Jul 12 |
200.27756 +1.54 |
200.28 | 198.73 | 199.84 | 2,178 |
| 10 Jul 12 |
198.73470 +0.00 |
200.28 | 198.73 | 199.84 | 2,125 |
| 09 Jul 12 |
198.73470 +2.94 |
201.23 | 198.37 | 200.94 | 7,453 |
| 06 Jul 12 |
195.79593 +0.00 |
202.78 | 195.80 | 202.78 | 2,270 |
| 05 Jul 12 |
195.79593 -7.35 |
195.80 | 195.80 | 195.80 | 49 |
| 02 Jul 12 |
203.14287 -1.10 |
204.24 | 203.14 | 204.24 | 9,241 |
| 28 Jun 12 |
204.24490 +0.00 |
207.92 | 204.24 | 205.71 | 98,261 |
| 27 Jun 12 |
204.24490 +0.00 |
207.92 | 204.24 | 205.71 | 8,904 |
| 26 Jun 12 |
204.24490 +9.55 |
207.18 | 202.78 | 202.78 | 595,634 |
| 25 Jun 12 |
194.69389 -9.55 |
203.14 | 194.69 | 198.37 | 7,349 |
| 22 Jun 12 |
204.24490 +7.35 |
204.24 | 198.00 | 198.00 | 14,632 |
| 21 Jun 12 |
196.89796 +2.94 |
196.90 | 192.86 | 193.96 | 33,620 |
| 20 Jun 12 |
193.95918 -1.47 |
194.69 | 191.02 | 193.96 | 44,540 |
| 18 Jun 12 |
195.42857 +5.25 |
195.43 | 192.49 | 193.96 | 959 |
| 15 Jun 12 |
190.18285 -2.67 |
193.22 | 190.18 | 193.22 | 1,846 |
| 13 Jun 12 |
192.85715 -2.03 |
192.86 | 192.86 | 192.86 | 414 |
| 12 Jun 12 |
194.88492 +3.32 |
194.88 | 194.88 | 194.88 | 234 |
| 11 Jun 12 |
191.56407 +0.00 |
191.56 | 191.56 | 191.56 | 289 |
| 08 Jun 12 |
191.56407 -2.98 |
191.56 | 191.56 | 191.56 | 255 |
| 07 Jun 12 |
194.54694 +2.98 |
194.55 | 191.46 | 193.22 | 1,820 |
| 06 Jun 12 |
191.56407 +0.00 |
196.16 | 191.56 | 193.22 | 1,995 |
| 01 Jun 12 |
191.56407 -1.51 |
197.63 | 191.56 | 195.43 | 2,219 |
| 31 May 12 |
193.07755 +2.06 |
193.08 | 191.02 | 192.49 | 14,893 |
| 30 May 12 |
191.02042 -2.94 |
191.02 | 191.02 | 191.02 | 2,327 |
| 29 May 12 |
193.95918 -4.41 |
193.96 | 191.02 | 193.96 | 14,942 |
| 28 May 12 |
198.36736 +1.32 |
200.57 | 197.04 | 198.37 | 16,681 |
| 25 May 12 |
197.04491 +0.00 |
197.04 | 197.04 | 197.04 | 2,096 |
| 24 May 12 |
197.04491 +0.68 |
200.57 | 197.04 | 198.37 | 2,754 |
| 23 May 12 |
196.36899 -3.47 |
199.84 | 195.58 | 197.63 | 6,193 |
| 21 May 12 |
199.83675 +1.47 |
199.84 | 197.63 | 197.63 | 64,758 |
| 18 May 12 |
198.36736 +0.00 |
200.40 | 195.58 | 197.63 | 16,557 |
| 17 May 12 |
198.36736 -0.73 |
198.37 | 195.58 | 197.63 | 9,958 |
| 16 May 12 |
199.10204 +0.15 |
200.40 | 195.58 | 197.63 | 7,044 |
| 15 May 12 |
198.95511 +2.06 |
198.96 | 198.96 | 198.96 | 231 |
| 14 May 12 |
196.89796 +1.70 |
200.40 | 195.43 | 197.63 | 17,475 |
| 11 May 12 |
195.19347 +6.88 |
199.29 | 191.94 | 191.94 | 24,279 |
| 10 May 12 |
188.31674 +3.54 |
188.32 | 188.32 | 188.32 | 2,552 |
| 09 May 12 |
184.77553 -6.24 |
187.16 | 183.67 | 185.88 | 27,528 |
| 08 May 12 |
191.02042 +4.41 |
191.02 | 183.67 | 189.55 | 45,305 |
| 04 May 12 |
186.61224 -9.17 |
195.72 | 186.61 | 195.72 | 5,989 |
| 03 May 12 |
195.78123 -1.12 |
195.94 | 195.66 | 195.94 | 7,422 |
| 02 May 12 |
196.89796 +0.96 |
198.29 | 195.43 | 196.90 | 31,886 |
| 01 May 12 |
195.94289 -0.85 |
197.63 | 195.94 | 197.63 | 131,673 |
| 30 Apr 12 |
196.79510 -0.10 |
200.57 | 196.80 | 198.37 | 5,101 |
| 27 Apr 12 |
196.89796 +0.53 |
200.57 | 196.90 | 198.37 | 78,600 |
| 26 Apr 12 |
196.36899 -1.26 |
196.37 | 196.37 | 196.37 | 284 |
| 25 Apr 12 |
197.63266 +1.47 |
200.33 | 197.63 | 198.37 | 5,734 |
| 24 Apr 12 |
196.16327 -3.61 |
196.16 | 196.16 | 196.16 | 476 |
| 23 Apr 12 |
199.77798 -1.41 |
201.31 | 198.92 | 201.31 | 12,320 |
| 20 Apr 12 |
201.18857 -3.06 |
204.24 | 201.19 | 201.31 | 1,799 |
| 19 Apr 12 |
204.24490 +10.29 |
207.18 | 195.43 | 195.43 | 46,330 |
| 18 Apr 12 |
193.95918 -0.37 |
195.06 | 192.86 | 193.96 | 15,690 |
| 17 Apr 12 |
194.32652 +0.59 |
194.33 | 194.33 | 194.33 | 1,198 |
| 16 Apr 12 |
193.73880 -0.56 |
193.81 | 191.56 | 193.22 | 3,416 |
| 13 Apr 12 |
194.29715 -0.82 |
194.33 | 193.22 | 193.96 | 596,337 |
| 12 Apr 12 |
195.12001 +1.16 |
195.12 | 185.14 | 191.76 | 38,104 |
| 11 Apr 12 |
193.95918 -3.67 |
199.29 | 189.52 | 197.63 | 20,501 |
| 10 Apr 12 |
197.63266 +2.94 |
198.71 | 194.69 | 196.90 | 10,297 |
| 05 Apr 12 |
194.69389 -3.67 |
196.16 | 194.69 | 195.43 | 10,075 |
| 04 Apr 12 |
198.36736 -1.47 |
202.78 | 192.18 | 202.78 | 55,959 |
| 03 Apr 12 |
199.83675 -13.30 |
207.18 | 199.84 | 207.18 | 22,562 |
| 02 Apr 12 |
213.13470 -0.47 |
214.21 | 213.13 | 213.80 | 2,972 |
| 30 Mar 12 |
213.60490 -0.12 |
213.60 | 213.60 | 213.60 | 161 |
| 29 Mar 12 |
213.72246 +0.66 |
216.81 | 213.72 | 215.27 | 1,803 |
| 28 Mar 12 |
213.06123 -6.69 |
219.86 | 213.06 | 218.20 | 12,788 |
| 27 Mar 12 |
219.74696 -0.32 |
220.41 | 216.00 | 216.00 | 15,743 |
| 26 Mar 12 |
220.07022 +6.05 |
220.07 | 213.50 | 214.53 | 1,708 |
| 23 Mar 12 |
214.01633 +0.00 |
215.63 | 212.56 | 214.53 | 7,773 |
| 22 Mar 12 |
214.01633 +0.96 |
214.53 | 213.06 | 214.53 | 38,363 |
| 21 Mar 12 |
213.06123 -2.50 |
213.50 | 213.06 | 213.50 | 17,960 |
| 20 Mar 12 |
215.55917 +1.03 |
215.56 | 213.06 | 214.53 | 2,117 |
| 19 Mar 12 |
214.53061 +1.47 |
215.63 | 213.50 | 214.53 | 21,878 |
| 16 Mar 12 |
213.06123 -0.44 |
216.03 | 213.06 | 214.53 | 62,628 |
| 15 Mar 12 |
213.50204 -1.03 |
215.63 | 213.06 | 214.53 | 12,113 |
| 14 Mar 12 |
214.53061 -1.47 |
214.53 | 213.58 | 214.53 | 1,490 |
| 13 Mar 12 |
216.00002 +2.62 |
216.00 | 213.58 | 213.80 | 16,418 |
| 12 Mar 12 |
213.38449 +0.32 |
213.38 | 213.38 | 213.38 | 220 |
| 09 Mar 12 |
213.06123 -2.94 |
214.35 | 213.06 | 213.80 | 280,265 |
| 08 Mar 12 |
216.00002 +3.12 |
216.00 | 211.92 | 212.33 | 6,806 |
| 07 Mar 12 |
212.87755 +1.29 |
212.88 | 211.59 | 212.33 | 39,881 |
| 06 Mar 12 |
211.59184 +2.02 |
214.72 | 210.71 | 212.33 | 78,561 |
| 05 Mar 12 |
209.57144 -4.04 |
213.78 | 208.65 | 211.59 | 69,608 |
| 02 Mar 12 |
213.61224 +6.43 |
213.61 | 207.18 | 207.18 | 16,777 |
| 01 Mar 12 |
207.18367 +4.41 |
208.65 | 204.07 | 206.45 | 59,983 |
| 29 Feb 12 |
202.77553 -2.94 |
206.82 | 202.78 | 205.71 | 14,420 |
| 28 Feb 12 |
205.71429 -13.22 |
218.94 | 202.78 | 216.00 | 251,241 |
| 27 Feb 12 |
218.93878 -20.57 |
235.10 | 213.67 | 235.10 | 108,038 |
| 24 Feb 12 |
239.51021 +8.45 |
240.98 | 235.10 | 235.10 | 27,847 |
| 23 Feb 12 |
231.06123 -2.57 |
231.06 | 229.96 | 231.06 | 9,740 |
| 22 Feb 12 |
233.63266 -1.47 |
235.10 | 228.30 | 235.10 | 21,919 |
| 21 Feb 12 |
235.10205 -0.81 |
235.10 | 235.10 | 235.10 | 2,722 |
| 20 Feb 12 |
235.91022 +0.78 |
237.31 | 235.57 | 236.57 | 1,410 |
| 17 Feb 12 |
235.13144 -0.78 |
237.55 | 235.13 | 236.57 | 6,154 |
| 16 Feb 12 |
235.91022 -1.64 |
235.91 | 235.91 | 235.91 | 817 |
| 15 Feb 12 |
237.55153 +6.49 |
239.51 | 236.57 | 236.57 | 37,437 |
| 14 Feb 12 |
231.06123 +4.92 |
233.63 | 227.76 | 227.76 | 47,001 |
| 13 Feb 12 |
226.13876 +3.09 |
230.69 | 223.05 | 223.35 | 9,664 |
| 10 Feb 12 |
223.05307 +2.64 |
223.05 | 223.05 | 223.05 | 7,674 |
| 09 Feb 12 |
220.40817 -5.88 |
226.29 | 220.41 | 223.35 | 1,021 |
| 08 Feb 12 |
226.28572 +13.22 |
226.29 | 216.78 | 216.78 | 17,758 |
| 07 Feb 12 |
213.06123 -4.41 |
216.90 | 213.06 | 215.27 | 7,495 |
| 06 Feb 12 |
217.46939 +0.71 |
217.47 | 213.78 | 215.27 | 27,146 |
| 03 Feb 12 |
216.76410 +3.70 |
217.25 | 213.78 | 215.27 | 7,943 |
| 02 Feb 12 |
213.06123 -0.54 |
213.60 | 213.06 | 213.60 | 3,169 |
| 30 Jan 12 |
213.60490 +0.54 |
216.78 | 213.60 | 215.27 | 193,634 |
| 27 Jan 12 |
213.06123 -1.06 |
216.78 | 213.06 | 216.00 | 10,448 |
| 26 Jan 12 |
214.11919 +0.32 |
214.12 | 214.12 | 214.12 | 340 |
| 25 Jan 12 |
213.79593 -0.46 |
213.80 | 213.80 | 213.80 | 2,892 |
| 24 Jan 12 |
214.25584 -1.01 |
218.94 | 205.71 | 216.73 | 950,850 |
| 23 Jan 12 |
215.26532 -0.15 |
219.67 | 215.27 | 217.47 | 6,550 |
| 20 Jan 12 |
215.41226 -1.76 |
220.41 | 213.21 | 214.53 | 24,556 |
| 19 Jan 12 |
217.17552 +7.05 |
217.18 | 210.49 | 212.33 | 11,546 |
| 18 Jan 12 |
210.12247 +0.73 |
213.43 | 210.12 | 212.33 | 1,209 |
| 17 Jan 12 |
209.38776 -5.70 |
209.39 | 209.39 | 209.39 | 3,403 |
| 16 Jan 12 |
215.08900 -0.19 |
215.09 | 212.40 | 212.40 | 1,793 |
| 13 Jan 12 |
215.28000 +3.95 |
215.28 | 209.39 | 212.33 | 7,653 |
| 12 Jan 12 |
211.32736 +6.99 |
211.59 | 205.86 | 207.18 | 7,060 |
| 11 Jan 12 |
204.33307 +0.01 |
204.33 | 204.33 | 204.33 | 1,361 |
| 10 Jan 12 |
204.31839 +4.11 |
207.18 | 199.47 | 202.78 | 2,879 |
| 09 Jan 12 |
200.20409 -5.51 |
206.41 | 200.01 | 202.04 | 4,358 |
| 06 Jan 12 |
205.71429 +14.69 |
208.65 | 190.58 | 190.65 | 15,721 |
| 05 Jan 12 |
191.02042 +0.37 |
192.58 | 187.35 | 190.65 | 30,466 |
| 04 Jan 12 |
190.65306 +3.97 |
190.97 | 188.13 | 190.65 | 69,311 |
| 29 Dec 11 |
186.67838 -4.56 |
186.68 | 186.68 | 186.68 | 240 |
| 28 Dec 11 |
191.24081 +0.91 |
191.24 | 191.24 | 191.24 | 3,403 |
| 23 Dec 11 |
190.33157 +1.66 |
191.24 | 186.61 | 188.82 | 10,434 |
| 22 Dec 11 |
188.66939 +2.10 |
188.67 | 186.61 | 188.67 | 10,334 |
| 21 Dec 11 |
186.56818 -5.92 |
196.44 | 186.57 | 196.16 | 12,979 |
| 20 Dec 11 |
192.48981 -5.88 |
198.37 | 192.20 | 198.37 | 10,856 |
| 19 Dec 11 |
198.36736 -9.00 |
204.24 | 198.37 | 204.24 | 13,631 |
| 16 Dec 11 |
207.36736 +3.12 |
209.51 | 207.37 | 208.65 | 4,155 |
| 15 Dec 11 |
204.24490 -5.88 |
209.31 | 204.24 | 208.65 | 14,499 |
| 14 Dec 11 |
210.12247 -8.08 |
215.34 | 210.12 | 213.80 | 5,914 |
| 13 Dec 11 |
218.20409 +2.20 |
218.20 | 211.59 | 214.53 | 8,080 |
| 12 Dec 11 |
216.00002 +0.00 |
216.00 | 216.00 | 216.00 | 5,387 |
| 09 Dec 11 |
216.00002 +3.67 |
216.00 | 214.53 | 214.53 | 4,599 |
| 08 Dec 11 |
212.32652 -4.26 |
216.59 | 212.33 | 214.53 | 578 |
| 07 Dec 11 |
216.58775 +3.76 |
216.59 | 216.59 | 216.59 | 2,722 |
| 06 Dec 11 |
212.82613 -0.31 |
217.41 | 211.59 | 214.53 | 12,204 |
| 05 Dec 11 |
213.13470 -3.45 |
216.00 | 212.33 | 214.53 | 2,775 |
| 02 Dec 11 |
216.58775 +4.70 |
216.59 | 211.59 | 212.33 | 18,889 |
| 01 Dec 11 |
211.88571 -0.25 |
212.88 | 211.74 | 212.33 | 3,846 |
| 30 Nov 11 |
212.13551 -0.69 |
212.83 | 211.77 | 212.33 | 3,101 |
| 29 Nov 11 |
212.82613 +0.21 |
212.83 | 212.33 | 212.33 | 569 |
| 28 Nov 11 |
212.62041 +0.03 |
212.62 | 212.40 | 212.40 | 2,314 |
| 24 Nov 11 |
212.59102 +0.12 |
212.59 | 212.59 | 212.59 | 681 |
| 23 Nov 11 |
212.47348 +0.07 |
212.47 | 212.47 | 212.47 | 4,077 |
| 22 Nov 11 |
212.40001 -3.97 |
220.08 | 207.20 | 219.67 | 9,656 |
| 21 Nov 11 |
216.36736 +0.37 |
216.37 | 216.37 | 216.37 | 681 |
| 18 Nov 11 |
216.00002 -1.10 |
216.00 | 216.00 | 216.00 | 2,882 |
| 16 Nov 11 |
217.10204 -5.95 |
222.83 | 217.10 | 220.41 | 3,444 |
| 11 Nov 11 |
223.05307 +0.88 |
223.05 | 223.05 | 223.05 | 2,417 |
| 09 Nov 11 |
222.17130 -1.91 |
222.17 | 217.47 | 220.41 | 19,883 |
| 07 Nov 11 |
224.08163 -1.84 |
225.82 | 224.08 | 224.82 | 15,372 |
| 04 Nov 11 |
225.91838 +0.34 |
225.92 | 224.08 | 224.82 | 145,932 |
| 03 Nov 11 |
225.58041 -1.07 |
225.82 | 223.35 | 223.35 | 10,903 |
| 02 Nov 11 |
226.65308 +0.94 |
227.21 | 223.35 | 226.29 | 8,446 |
| 01 Nov 11 |
225.71266 +0.84 |
229.22 | 225.70 | 226.29 | 42,487 |
| 31 Oct 11 |
224.87509 +4.85 |
225.49 | 219.23 | 221.88 | 2,931 |
| 28 Oct 11 |
220.02614 -0.38 |
220.41 | 220.03 | 220.03 | 6,737 |
| 27 Oct 11 |
220.40817 +4.17 |
220.41 | 214.53 | 217.47 | 3,061,659 |
| 26 Oct 11 |
216.23512 -0.29 |
216.24 | 216.24 | 216.24 | 700 |
| 25 Oct 11 |
216.52899 -1.60 |
216.53 | 216.53 | 216.53 | 1,361 |
| 24 Oct 11 |
218.13060 +2.94 |
218.13 | 216.21 | 216.21 | 4,083 |
| 21 Oct 11 |
215.19183 +6.54 |
215.19 | 215.19 | 215.19 | 227 |
| 18 Oct 11 |
208.65306 -6.61 |
208.65 | 208.65 | 208.65 | 14,241 |
| 17 Oct 11 |
215.26532 +1.09 |
215.27 | 215.27 | 215.27 | 6,806 |
| 13 Oct 11 |
214.17795 +4.06 |
214.59 | 214.18 | 214.18 | 341 |
| 12 Oct 11 |
210.12247 +1.82 |
210.12 | 210.12 | 210.12 | 1,361 |
| 11 Oct 11 |
208.30040 +4.79 |
208.30 | 207.84 | 207.84 | 2,502 |
| 06 Oct 11 |
203.51021 +5.14 |
204.35 | 201.31 | 203.51 | 3,165 |
| 05 Oct 11 |
198.36736 -7.35 |
202.78 | 198.37 | 202.78 | 10,295 |
| 04 Oct 11 |
205.71429 -8.82 |
210.12 | 205.71 | 210.12 | 5,824 |
| 03 Oct 11 |
214.53061 -2.94 |
214.53 | 214.53 | 214.53 | 2,314 |
| 30 Sep 11 |
217.46939 -2.94 |
217.47 | 217.47 | 217.47 | 1,361 |
| 29 Sep 11 |
220.40817 +0.00 |
220.41 | 220.41 | 220.41 | 1,361 |
| 28 Sep 11 |
220.40817 +0.88 |
221.14 | 220.41 | 221.14 | 2,042 |
| 27 Sep 11 |
219.52654 -0.07 |
219.60 | 219.53 | 219.60 | 408 |
| 26 Sep 11 |
219.60001 +2.13 |
219.60 | 207.18 | 219.60 | 14,382 |
| 23 Sep 11 |
217.46939 -7.35 |
223.35 | 217.47 | 223.35 | 6,294 |
| 22 Sep 11 |
224.81633 -4.41 |
224.82 | 224.82 | 224.82 | 3,486 |
| 21 Sep 11 |
229.22450 -0.73 |
234.00 | 229.22 | 232.16 | 22,181 |
| 20 Sep 11 |
229.95918 +3.67 |
232.02 | 229.96 | 229.96 | 6,824 |
| 19 Sep 11 |
226.28572 +1.47 |
229.22 | 226.29 | 228.49 | 3,743 |
| 15 Sep 11 |
224.81633 -7.35 |
224.82 | 224.82 | 224.82 | 2,042 |
| 14 Sep 11 |
232.16327 +1.47 |
232.16 | 224.82 | 228.49 | 729 |
| 13 Sep 11 |
230.69389 +5.88 |
230.69 | 230.69 | 230.69 | 14,017 |
| 12 Sep 11 |
224.81633 -5.29 |
224.82 | 224.82 | 224.82 | 885 |
| 08 Sep 11 |
230.10614 +0.88 |
230.18 | 225.55 | 228.49 | 1,545 |
| 07 Sep 11 |
229.22450 +2.94 |
229.22 | 198.37 | 227.76 | 1,834,188 |
| 06 Sep 11 |
226.28572 -4.41 |
229.11 | 224.82 | 228.49 | 8,525 |
| 05 Sep 11 |
230.69389 +1.47 |
230.69 | 226.29 | 229.22 | 7,206 |
| 02 Sep 11 |
229.22450 +1.10 |
229.22 | 229.22 | 229.22 | 1,360,635 |
| 01 Sep 11 |
228.12247 -1.10 |
229.22 | 228.12 | 229.22 | 9,959 |
| 31 Aug 11 |
229.22450 +0.00 |
229.22 | 229.22 | 229.22 | 681 |
| 30 Aug 11 |
229.22450 +2.51 |
229.22 | 226.71 | 227.02 | 9,273 |
| 26 Aug 11 |
226.71184 -1.04 |
227.76 | 226.71 | 227.02 | 831,383 |
| 25 Aug 11 |
227.75510 +1.04 |
227.76 | 226.71 | 227.02 | 140,263 |
| 24 Aug 11 |
226.71184 -0.43 |
227.76 | 226.71 | 227.76 | 1,659 |
| 23 Aug 11 |
227.13797 +1.81 |
228.68 | 227.14 | 227.14 | 6,814 |
| 22 Aug 11 |
225.33063 -2.42 |
225.33 | 225.33 | 225.33 | 7 |
| 19 Aug 11 |
227.75510 +2.94 |
227.76 | 220.85 | 224.82 | 25,476 |
| 18 Aug 11 |
224.81633 -2.94 |
225.73 | 224.82 | 225.73 | 38,182 |
| 17 Aug 11 |
227.75510 +1.47 |
227.76 | 225.40 | 226.29 | 2,771 |
| 16 Aug 11 |
226.28572 -8.82 |
233.78 | 221.88 | 232.90 | 22,904 |
| 15 Aug 11 |
235.10205 +19.10 |
235.10 | 219.86 | 219.86 | 42,349 |
| 12 Aug 11 |
216.00002 +1.47 |
217.47 | 215.63 | 215.63 | 266,278 |
| 11 Aug 11 |
214.53061 +10.29 |
214.53 | 207.18 | 207.18 | 14,207 |
| 10 Aug 11 |
204.24490 +4.41 |
210.56 | 204.24 | 204.24 | 349,343 |
| 09 Aug 11 |
199.83675 -1.47 |
204.24 | 183.67 | 187.35 | 327,598 |
| 08 Aug 11 |
201.30612 -20.27 |
205.79 | 189.55 | 205.79 | 23,401 |
| 05 Aug 11 |
221.57985 +4.11 |
221.58 | 198.37 | 216.00 | 50,738 |
| 04 Aug 11 |
217.46939 -24.98 |
233.63 | 210.12 | 233.63 | 37,448 |
| 03 Aug 11 |
242.44899 -4.41 |
242.45 | 238.04 | 242.45 | 18,115 |
| 02 Aug 11 |
246.85715 -2.94 |
249.80 | 242.45 | 249.06 | 11,233 |
| 29 Jul 11 |
249.79593 +2.94 |
249.80 | 245.39 | 249.06 | 1,422 |
| 28 Jul 11 |
246.85715 -4.41 |
254.20 | 246.86 | 254.20 | 9,769 |
| 27 Jul 11 |
251.26532 -7.35 |
255.67 | 250.90 | 255.67 | 9,398 |
| 26 Jul 11 |
258.61224 -0.29 |
258.61 | 257.14 | 258.61 | 33,841 |
| 22 Jul 11 |
258.90613 +0.00 |
258.91 | 257.58 | 258.61 | 1,248 |
| 21 Jul 11 |
258.90613 +1.03 |
259.35 | 257.44 | 258.61 | 14,593 |
| 20 Jul 11 |
257.87756 +5.29 |
257.88 | 257.44 | 257.44 | 5,678 |
| 19 Jul 11 |
252.58777 -3.09 |
252.59 | 252.59 | 252.59 | 340 |
| 18 Jul 11 |
255.67348 -2.64 |
256.33 | 255.67 | 256.33 | 8,504 |
| 15 Jul 11 |
258.31839 -0.44 |
258.74 | 255.67 | 257.88 | 8,030 |
| 14 Jul 11 |
258.75922 +0.88 |
259.20 | 255.67 | 257.88 | 3,629 |
| 13 Jul 11 |
257.87756 -0.88 |
258.76 | 257.88 | 257.88 | 5,753 |
| 12 Jul 11 |
258.75922 +0.15 |
259.20 | 255.67 | 258.61 | 20,041 |
| 11 Jul 11 |
258.61224 +1.03 |
259.49 | 258.61 | 258.61 | 10,435 |
| 08 Jul 11 |
257.58368 -10.14 |
267.72 | 257.14 | 265.96 | 33,227 |
| 07 Jul 11 |
267.72247 +16.54 |
270.37 | 257.14 | 259.35 | 131,226 |
| 06 Jul 11 |
251.18451 +11.67 |
251.27 | 240.98 | 240.98 | 27,048 |
| 05 Jul 11 |
239.51021 +8.38 |
239.51 | 231.28 | 232.90 | 26,154 |
| 04 Jul 11 |
231.13470 -4.85 |
231.13 | 231.13 | 231.13 | 2,552 |
| 01 Jul 11 |
235.98369 +0.00 |
235.98 | 231.28 | 233.63 | 7,851 |
| 30 Jun 11 |
235.98369 +0.35 |
236.57 | 235.63 | 235.63 | 8,571 |
| 29 Jun 11 |
235.63103 +0.53 |
235.63 | 230.00 | 233.63 | 340,362 |
| 28 Jun 11 |
235.10205 +5.51 |
235.10 | 229.22 | 229.22 | 394,216 |
| 27 Jun 11 |
229.59184 +1.84 |
229.59 | 224.08 | 226.29 | 25,773 |
| 24 Jun 11 |
227.75510 +0.00 |
227.76 | 226.29 | 226.29 | 5,819 |
| 23 Jun 11 |
227.75510 -0.59 |
232.28 | 224.82 | 230.69 | 21,397 |
| 22 Jun 11 |
228.34285 +7.93 |
233.63 | 228.34 | 228.34 | 23,261 |
| 21 Jun 11 |
220.40817 -3.67 |
228.70 | 220.41 | 224.82 | 34,028 |
| 20 Jun 11 |
224.08163 +8.08 |
227.76 | 216.00 | 216.00 | 2,426,420 |
| 17 Jun 11 |
216.00002 +5.51 |
216.00 | 210.12 | 210.12 | 15,653 |
| 16 Jun 11 |
210.48981 +2.13 |
210.49 | 210.49 | 210.49 | 574 |
| 15 Jun 11 |
208.35919 +4.76 |
208.36 | 207.18 | 207.18 | 3,412 |
| 14 Jun 11 |
203.59836 -0.21 |
207.55 | 202.78 | 205.71 | 86,098 |
| 13 Jun 11 |
203.80409 -4.85 |
206.45 | 202.78 | 205.71 | 21,804 |
| 10 Jun 11 |
208.65306 -2.79 |
210.49 | 205.71 | 210.49 | 6,933 |
| 08 Jun 11 |
211.44490 -0.15 |
211.44 | 210.71 | 211.44 | 1,509 |
| 07 Jun 11 |
211.59184 +0.88 |
211.59 | 211.59 | 211.59 | 184,703 |
| 06 Jun 11 |
210.71019 -0.59 |
212.33 | 210.71 | 212.33 | 9,827 |
| 03 Jun 11 |
211.29796 -3.60 |
214.90 | 210.71 | 214.53 | 2,406 |
| 02 Jun 11 |
214.89796 +1.40 |
214.90 | 214.90 | 214.90 | 68 |
| 01 Jun 11 |
213.50204 -1.76 |
215.12 | 213.50 | 215.12 | 7,758 |
| 31 May 11 |
215.26532 +2.18 |
215.27 | 213.06 | 215.27 | 34,584 |
| 27 May 11 |
213.08475 +0.02 |
213.08 | 213.06 | 213.08 | 3,082 |
| 26 May 11 |
213.06123 -2.20 |
213.14 | 213.06 | 213.14 | 2,188 |
| 25 May 11 |
215.26532 -0.37 |
215.27 | 213.72 | 215.27 | 1,978 |
| 24 May 11 |
215.63266 -0.37 |
215.63 | 213.10 | 215.27 | 7,960 |
| 23 May 11 |
216.00002 +2.94 |
216.00 | 216.00 | 216.00 | 1,201 |
| 20 May 11 |
213.06123 -3.67 |
215.27 | 213.06 | 215.27 | 3,999 |
| 19 May 11 |
216.73470 -0.73 |
216.73 | 213.06 | 216.73 | 9,936 |
| 18 May 11 |
217.46939 -1.47 |
217.47 | 217.47 | 217.47 | 1,138 |
| 17 May 11 |
218.93878 +5.88 |
218.94 | 216.73 | 216.73 | 1 |
| 16 May 11 |
213.06123 -1.47 |
215.12 | 213.06 | 213.80 | 17,592 |
| 13 May 11 |
214.53061 +0.00 |
214.53 | 214.53 | 214.53 | 1,386 |
| 12 May 11 |
214.53061 -1.10 |
214.53 | 208.65 | 213.80 | 22,066 |
| 11 May 11 |
215.63266 +5.51 |
215.63 | 213.06 | 213.06 | 5,356 |
| 10 May 11 |
210.12247 -2.20 |
212.99 | 210.12 | 211.59 | 9,085 |
| 09 May 11 |
212.32652 +3.75 |
212.33 | 209.09 | 209.09 | 24,055 |
| 06 May 11 |
208.57961 +2.50 |
210.12 | 206.16 | 206.45 | 309,176 |
| 04 May 11 |
206.08163 +0.00 |
206.08 | 206.08 | 206.08 | 1,701 |
| 03 May 11 |
206.08163 +4.78 |
206.08 | 206.08 | 206.08 | 24 |
| 28 Apr 11 |
201.30612 -10.58 |
207.26 | 201.31 | 207.26 | 52,474 |
| 27 Apr 11 |
211.88571 +9.11 |
213.06 | 201.23 | 201.23 | 36,853 |
| 26 Apr 11 |
202.77553 +2.94 |
202.78 | 199.84 | 199.84 | 74,671 |
| 21 Apr 11 |
199.83675 -0.88 |
200.72 | 199.84 | 199.84 | 3,269 |
| 20 Apr 11 |
200.71837 +0.00 |
200.72 | 197.08 | 199.84 | 3,913 |
| 19 Apr 11 |
200.71837 -0.59 |
200.72 | 196.90 | 199.84 | 9,121 |
| 18 Apr 11 |
201.30612 -1.76 |
203.07 | 196.90 | 201.31 | 11,229 |
| 15 Apr 11 |
203.06940 +6.17 |
204.24 | 190.51 | 198.37 | 48,447 |
| 14 Apr 11 |
196.89796 -8.82 |
207.18 | 196.90 | 207.18 | 22,224 |
| 13 Apr 11 |
205.71429 -8.38 |
210.49 | 205.71 | 209.39 | 46,061 |
| 12 Apr 11 |
214.08980 -4.85 |
218.17 | 208.65 | 217.47 | 16,182 |
| 11 Apr 11 |
218.93878 +0.00 |
218.94 | 218.17 | 218.94 | 3,844 |
| 08 Apr 11 |
218.93878 -1.62 |
221.88 | 218.57 | 219.67 | 42,850 |
| 07 Apr 11 |
220.55511 +0.00 |
220.56 | 220.56 | 220.56 | 1,360 |
| 06 Apr 11 |
220.55511 +5.70 |
221.88 | 218.57 | 218.57 | 16,086 |
| 05 Apr 11 |
214.85094 +6.93 |
214.85 | 208.65 | 208.65 | 18,035 |
| 04 Apr 11 |
207.91838 +0.73 |
207.92 | 203.51 | 204.98 | 8,996 |
| 01 Apr 11 |
207.18367 +3.92 |
207.18 | 207.18 | 207.18 | 3,403 |
| 31 Mar 11 |
203.26482 -2.01 |
205.71 | 203.26 | 203.51 | 13,174 |
| 30 Mar 11 |
205.27347 +1.76 |
205.71 | 205.27 | 205.27 | 4,083 |
| 25 Mar 11 |
203.51021 +0.37 |
203.51 | 203.51 | 203.51 | 8,508 |
| 24 Mar 11 |
203.14287 -2.57 |
203.51 | 201.31 | 203.51 | 29,422 |
| 22 Mar 11 |
205.71429 +2.20 |
205.71 | 203.51 | 203.51 | 2,692 |
| 21 Mar 11 |
203.51021 +0.00 |
203.51 | 203.51 | 203.51 | 20,472 |
| 18 Mar 11 |
203.51021 +2.20 |
205.27 | 202.04 | 202.04 | 7,955 |
| 17 Mar 11 |
201.30612 -1.10 |
202.63 | 201.31 | 202.04 | 66,010 |
| 16 Mar 11 |
202.40817 +0.97 |
202.41 | 201.31 | 202.04 | 28,374 |
| 15 Mar 11 |
201.44279 -1.86 |
203.14 | 201.31 | 203.14 | 30,660 |
| 14 Mar 11 |
203.30450 +0.04 |
203.30 | 203.14 | 203.30 | 5,576 |
| 11 Mar 11 |
203.26482 +0.12 |
204.07 | 202.89 | 203.51 | 1,262 |
| 10 Mar 11 |
203.14287 -0.12 |
203.51 | 203.14 | 203.51 | 38,823 |
| 09 Mar 11 |
203.26482 +0.49 |
203.26 | 203.26 | 203.26 | 2,012 |
| 08 Mar 11 |
202.77553 -3.75 |
204.98 | 202.78 | 204.98 | 8,167 |
| 07 Mar 11 |
206.52245 +0.07 |
206.74 | 204.98 | 204.98 | 2,918 |
| 04 Mar 11 |
206.44899 +2.97 |
206.74 | 206.45 | 206.45 | 18,375 |
| 03 Mar 11 |
203.48080 +0.00 |
203.48 | 203.48 | 203.48 | 3,576 |
| 02 Mar 11 |
203.48080 -2.23 |
204.98 | 203.48 | 204.98 | 2,793 |
| 01 Mar 11 |
205.71429 -2.28 |
207.99 | 204.95 | 206.45 | 68,649 |
| 28 Feb 11 |
207.99185 +3.01 |
208.21 | 204.95 | 205.71 | 22,314 |
| 25 Feb 11 |
204.97960 +2.20 |
204.98 | 202.78 | 204.24 | 29,229 |
| 24 Feb 11 |
202.77553 +7.35 |
207.18 | 198.37 | 198.37 | 381,957 |
| 23 Feb 11 |
195.42857 -0.41 |
195.43 | 195.43 | 195.43 | 6,806 |
| 22 Feb 11 |
195.84001 +1.73 |
195.84 | 191.02 | 195.84 | 10,719 |
| 21 Feb 11 |
194.10614 +2.35 |
194.11 | 191.02 | 193.22 | 11,444 |
| 18 Feb 11 |
191.75510 -2.90 |
193.14 | 191.02 | 193.14 | 18,075 |
| 17 Feb 11 |
194.65717 -4.33 |
199.84 | 193.96 | 199.84 | 20,733 |
| 16 Feb 11 |
198.98448 -0.01 |
198.98 | 198.66 | 198.98 | 3,536 |
| 15 Feb 11 |
198.99918 -4.14 |
200.57 | 198.98 | 200.57 | 2,217 |
| 11 Feb 11 |
203.14287 +1.62 |
204.24 | 202.04 | 202.04 | 5,649 |
| 10 Feb 11 |
201.52654 -3.09 |
202.92 | 201.53 | 202.92 | 21,438 |
| 09 Feb 11 |
204.61224 +9.18 |
205.71 | 193.15 | 194.69 | 53,428 |
| 08 Feb 11 |
195.42857 -7.35 |
201.31 | 195.43 | 201.31 | 15,065 |
| 07 Feb 11 |
202.77553 -4.86 |
207.98 | 202.78 | 207.18 | 40,034 |
| 04 Feb 11 |
207.63919 -8.74 |
208.77 | 205.13 | 207.18 | 19,945 |
| 03 Feb 11 |
216.37616 +7.72 |
218.94 | 205.71 | 210.12 | 78,603 |
| 02 Feb 11 |
208.65306 +16.90 |
208.65 | 190.10 | 191.76 | 68,803 |
| 01 Feb 11 |
191.75510 +0.00 |
193.56 | 189.99 | 191.76 | 14,230 |
| 31 Jan 11 |
191.75510 -0.22 |
193.39 | 189.92 | 191.02 | 16,773 |
| 28 Jan 11 |
191.97551 +2.92 |
192.49 | 191.02 | 192.49 | 57,578 |
| 27 Jan 11 |
189.05144 +2.49 |
195.43 | 186.61 | 186.61 | 68,465 |
| 26 Jan 11 |
186.56377 +7.30 |
186.61 | 179.27 | 179.27 | 153,900 |
| 25 Jan 11 |
179.26532 -3.43 |
183.31 | 174.86 | 182.94 | 72,715 |
| 24 Jan 11 |
182.69341 -5.39 |
188.08 | 182.69 | 185.88 | 27,580 |
| 21 Jan 11 |
188.08163 +4.41 |
188.08 | 181.47 | 181.47 | 59,583 |
| 20 Jan 11 |
183.67348 +8.82 |
184.70 | 174.86 | 174.86 | 79,899 |
| 19 Jan 11 |
174.85715 +2.94 |
174.86 | 170.04 | 170.45 | 18,088 |
| 18 Jan 11 |
171.91838 +0.00 |
171.92 | 168.57 | 169.71 | 13,254 |
| 17 Jan 11 |
171.91838 +11.76 |
171.92 | 158.11 | 158.69 | 51,093 |
| 14 Jan 11 |
160.16327 +1.47 |
160.16 | 158.69 | 158.69 | 355,590 |
| 13 Jan 11 |
158.69389 -1.15 |
160.02 | 158.69 | 158.69 | 280,505 |
| 12 Jan 11 |
159.84001 +2.17 |
159.84 | 157.67 | 158.69 | 1,527 |
| 11 Jan 11 |
157.66531 -2.48 |
158.69 | 157.22 | 158.69 | 280,017 |
| 10 Jan 11 |
160.14856 +9.54 |
160.16 | 155.31 | 155.31 | 99,356 |
| 07 Jan 11 |
150.61224 +0.73 |
150.61 | 148.41 | 150.61 | 12,026 |
| 06 Jan 11 |
149.87755 +0.00 |
151.79 | 149.88 | 151.79 | 19,245 |
| 05 Jan 11 |
149.87755 -4.41 |
155.68 | 149.88 | 155.68 | 11,568 |
| 04 Jan 11 |
154.28572 +0.00 |
158.81 | 154.29 | 157.22 | 8,755 |
| 30 Dec 10 |
154.28572 -2.94 |
157.22 | 154.29 | 157.22 | 8,092 |
| 29 Dec 10 |
157.22449 -1.47 |
157.22 | 157.22 | 157.22 | 1,534 |
| 24 Dec 10 |
158.69389 +1.47 |
158.69 | 158.69 | 158.69 | 31 |
| 23 Dec 10 |
157.22449 +0.00 |
157.22 | 157.22 | 157.22 | 3,403 |
| 21 Dec 10 |
157.22449 -1.47 |
157.43 | 157.22 | 157.43 | 5,444 |
| 20 Dec 10 |
158.69389 +1.45 |
158.69 | 157.43 | 158.69 | 1,737 |
| 17 Dec 10 |
157.23920 -0.19 |
157.43 | 157.24 | 157.43 | 2,098 |
| 16 Dec 10 |
157.43021 +0.00 |
157.43 | 157.22 | 157.43 | 8,608 |
| 15 Dec 10 |
157.43021 +0.00 |
160.16 | 157.43 | 158.69 | 1,718 |
| 14 Dec 10 |
157.43021 +0.00 |
157.43 | 157.43 | 157.43 | 313 |
| 10 Dec 10 |
157.43021 -2.06 |
157.43 | 157.43 | 157.43 | 3,725 |
| 08 Dec 10 |
159.48735 +0.00 |
159.49 | 157.24 | 158.69 | 3,280 |
| 07 Dec 10 |
159.48735 -0.09 |
159.49 | 159.49 | 159.49 | 828 |
| 06 Dec 10 |
159.57552 +2.35 |
159.58 | 159.58 | 159.58 | 1,361 |
| 03 Dec 10 |
157.22449 -1.47 |
157.22 | 157.22 | 157.22 | 7,230 |
| 02 Dec 10 |
158.69389 +0.00 |
158.69 | 158.69 | 158.69 | 3,889 |
| 30 Nov 10 |
158.69389 -0.88 |
158.69 | 158.69 | 158.69 | 1,552 |
| 29 Nov 10 |
159.57552 +0.15 |
159.58 | 159.58 | 159.58 | 1,361 |
| 26 Nov 10 |
159.42857 +0.63 |
159.43 | 158.80 | 159.43 | 2,368 |
| 25 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 4,277 |
| 24 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 1,617 |
| 23 Nov 10 |
158.79674 +0.00 |
158.80 | 158.80 | 158.80 | 1,701 |
| 22 Nov 10 |
158.79674 -0.24 |
159.03 | 158.71 | 159.03 | 3,602 |
| 19 Nov 10 |
159.03185 +0.00 |
159.03 | 159.03 | 159.03 | 500 |
| 18 Nov 10 |
159.03185 -0.34 |
159.37 | 159.03 | 159.37 | 5,486 |
| 17 Nov 10 |
159.36980 -0.03 |
159.37 | 159.37 | 159.37 | 304 |
| 16 Nov 10 |
159.39920 +0.00 |
159.40 | 159.40 | 159.40 | 3,178 |
| 15 Nov 10 |
159.39920 +0.00 |
159.40 | 159.40 | 159.40 | 2,395 |
| 12 Nov 10 |
159.39920 +0.00 |
161.13 | 159.40 | 160.16 | 3,829 |
| 11 Nov 10 |
159.39920 +0.03 |
161.19 | 159.37 | 160.16 | 1,091,568 |
| 10 Nov 10 |
159.36980 +0.68 |
159.37 | 158.69 | 159.37 | 12,247 |
| 09 Nov 10 |
158.69389 +0.00 |
160.87 | 158.69 | 160.16 | 36,598 |
| 08 Nov 10 |
158.69389 +0.00 |
158.84 | 158.69 | 158.84 | 76,439 |
| 05 Nov 10 |
158.69389 -2.17 |
160.87 | 158.69 | 160.16 | 101,283 |
| 04 Nov 10 |
160.86859 +2.17 |
160.87 | 160.82 | 160.82 | 3,612 |
| 03 Nov 10 |
158.69389 -0.73 |
160.87 | 157.22 | 160.16 | 279,625 |
| 02 Nov 10 |
159.42857 -0.85 |
160.16 | 158.69 | 160.16 | 570,335 |
| 01 Nov 10 |
160.28082 +0.85 |
161.63 | 158.69 | 160.16 | 248,542 |
| 29 Oct 10 |
159.42857 -1.47 |
159.43 | 159.43 | 159.43 | 5,207 |
| 28 Oct 10 |
160.89795 -0.73 |
160.90 | 159.43 | 160.16 | 53,106 |
| 27 Oct 10 |
161.63266 +2.94 |
161.63 | 158.69 | 160.16 | 82,093 |
| 26 Oct 10 |
158.69389 +1.35 |
161.63 | 158.69 | 159.43 | 375,427 |
| 25 Oct 10 |
157.34204 -2.82 |
159.41 | 157.34 | 157.96 | 644 |
| 22 Oct 10 |
160.16327 +2.91 |
160.16 | 157.25 | 157.96 | 95,062 |
| 21 Oct 10 |
157.25388 +1.50 |
157.25 | 155.84 | 157.25 | 11,483 |
| 20 Oct 10 |
155.75510 +0.00 |
155.76 | 155.76 | 155.76 | 54,444 |
| 19 Oct 10 |
155.75510 -0.09 |
155.84 | 155.31 | 155.84 | 12,082 |
| 18 Oct 10 |
155.84326 +0.53 |
155.84 | 155.76 | 155.84 | 843 |
| 15 Oct 10 |
155.31429 -0.53 |
155.76 | 155.31 | 155.76 | 38,284 |
| 14 Oct 10 |
155.84326 +0.09 |
155.84 | 155.76 | 155.84 | 10,549 |
| 13 Oct 10 |
155.75510 -2.69 |
155.87 | 155.76 | 155.87 | 2,339 |
| 12 Oct 10 |
158.44408 +1.22 |
160.09 | 155.87 | 157.96 | 63,288 |
| 11 Oct 10 |
157.22449 -0.12 |
158.18 | 157.22 | 157.96 | 6,978 |
| 08 Oct 10 |
157.34204 -0.35 |
160.09 | 157.34 | 160.09 | 16,583 |
| 07 Oct 10 |
157.69469 -4.89 |
162.97 | 157.69 | 162.37 | 25,303 |
| 06 Oct 10 |
162.58775 +3.89 |
163.22 | 161.63 | 162.37 | 65,192 |
| 05 Oct 10 |
158.69389 +2.94 |
163.10 | 158.69 | 159.43 | 218,249 |
| 04 Oct 10 |
155.75510 -2.32 |
161.63 | 155.76 | 156.49 | 174,465 |
| 01 Oct 10 |
158.07674 +0.31 |
158.56 | 155.02 | 156.49 | 38,678 |
| 30 Sep 10 |
157.76817 +3.48 |
158.64 | 152.82 | 155.76 | 222,059 |
| 29 Sep 10 |
154.28572 +6.91 |
157.52 | 152.82 | 155.76 | 101,239 |
| 28 Sep 10 |
147.37959 +3.38 |
154.29 | 144.00 | 144.00 | 568,639 |
| 27 Sep 10 |
144.00000 +4.41 |
144.00 | 140.71 | 140.71 | 30,195 |
| 24 Sep 10 |
139.59184 +0.00 |
139.59 | 136.65 | 139.59 | 21,927 |
| 23 Sep 10 |
139.59184 -1.47 |
139.59 | 137.30 | 139.59 | 14,356 |
| 22 Sep 10 |
141.06122 -1.90 |
141.06 | 137.59 | 139.59 | 2,129 |
| 21 Sep 10 |
142.95821 +2.95 |
142.96 | 137.39 | 141.06 | 172,502 |
| 20 Sep 10 |
140.01062 +6.30 |
142.82 | 135.18 | 135.18 | 184,879 |
| 17 Sep 10 |
133.71429 +8.82 |
133.71 | 126.84 | 127.10 | 52,294 |
| 14 Sep 10 |
124.89796 -0.73 |
126.22 | 124.90 | 126.22 | 15,896 |
| 13 Sep 10 |
125.63266 -3.38 |
126.22 | 125.63 | 126.22 | 10,202 |
| 10 Sep 10 |
129.01225 +2.79 |
129.01 | 126.22 | 127.10 | 2,210 |
| 09 Sep 10 |
126.22041 -0.88 |
129.22 | 126.22 | 127.10 | 3,727 |
| 08 Sep 10 |
127.10205 +0.88 |
127.10 | 124.90 | 127.10 | 231,577 |
| 07 Sep 10 |
126.22041 -3.09 |
129.31 | 124.90 | 127.10 | 40,598 |
| 06 Sep 10 |
129.30612 +0.00 |
129.31 | 124.90 | 127.10 | 23,140 |
| 03 Sep 10 |
129.30612 +1.47 |
129.31 | 125.19 | 126.37 | 6,095 |
| 02 Sep 10 |
127.83674 +5.29 |
127.84 | 124.09 | 124.90 | 23,949 |
| 31 Aug 10 |
122.54694 -4.11 |
126.66 | 122.55 | 124.90 | 7,213 |
| 27 Aug 10 |
126.66122 +3.23 |
126.66 | 126.66 | 126.66 | 1,254 |
| 26 Aug 10 |
123.42857 -4.41 |
127.84 | 122.69 | 125.63 | 7,338 |
| 25 Aug 10 |
127.83674 +0.00 |
128.94 | 127.84 | 127.84 | 1,406 |
| 24 Aug 10 |
127.83674 +2.56 |
127.84 | 123.80 | 125.63 | 2,311 |
| 23 Aug 10 |
125.27265 -0.51 |
129.31 | 124.90 | 127.10 | 417,992 |
| 20 Aug 10 |
125.77959 -2.06 |
125.78 | 125.78 | 125.78 | 1,641 |
| 19 Aug 10 |
127.83674 -1.25 |
129.09 | 127.84 | 127.84 | 9,164 |
| 18 Aug 10 |
129.08572 +3.31 |
129.09 | 128.41 | 128.41 | 4,424 |
| 16 Aug 10 |
125.77959 -0.51 |
127.84 | 125.78 | 126.37 | 35,782 |
| 13 Aug 10 |
126.29388 +1.18 |
126.29 | 125.13 | 125.63 | 2,452 |
| 12 Aug 10 |
125.11837 +0.00 |
125.12 | 125.12 | 125.12 | 2,590 |
| 11 Aug 10 |
125.11837 -1.10 |
125.12 | 125.12 | 125.12 | 751 |
| 10 Aug 10 |
126.22041 +1.25 |
126.22 | 126.22 | 126.22 | 2,042 |
| 09 Aug 10 |
124.97144 -0.09 |
125.34 | 124.97 | 125.34 | 1,429 |
| 06 Aug 10 |
125.05959 +0.00 |
127.84 | 125.04 | 126.37 | 866,089 |
| 05 Aug 10 |
125.05959 +0.16 |
127.90 | 125.06 | 127.10 | 4,665 |
| 04 Aug 10 |
124.89796 -2.94 |
124.90 | 124.90 | 124.90 | 17,014 |
| 02 Aug 10 |
127.83674 +2.64 |
127.84 | 125.19 | 127.84 | 484,324 |
| 29 Jul 10 |
125.19184 +0.22 |
125.19 | 125.19 | 125.19 | 1,172 |
| 28 Jul 10 |
124.97144 -0.22 |
124.97 | 124.97 | 124.97 | 3,193 |
| 27 Jul 10 |
125.19184 -3.01 |
127.84 | 125.19 | 127.84 | 7,155 |
| 26 Jul 10 |
128.20409 -0.68 |
128.88 | 128.20 | 128.20 | 28,583 |
| 23 Jul 10 |
128.88000 +0.75 |
128.88 | 128.88 | 128.88 | 3,743 |
| 22 Jul 10 |
128.13062 +7.64 |
129.60 | 121.96 | 124.90 | 1,826,904 |
| 21 Jul 10 |
120.48981 +1.32 |
120.84 | 120.49 | 120.49 | 25,142 |
| 20 Jul 10 |
119.16734 +0.15 |
119.17 | 119.17 | 119.17 | 115 |
| 16 Jul 10 |
119.02041 -0.15 |
119.17 | 119.02 | 119.17 | 15,358 |
| 15 Jul 10 |
119.16734 +0.15 |
120.84 | 119.02 | 120.49 | 13,654 |
| 14 Jul 10 |
119.02041 -0.44 |
119.46 | 119.02 | 119.46 | 23,592 |
| 13 Jul 10 |
119.46123 +0.44 |
119.46 | 119.46 | 119.46 | 593 |
| 08 Jul 10 |
119.02041 -1.47 |
119.02 | 119.02 | 119.02 | 37,592 |
| 07 Jul 10 |
120.48981 -1.32 |
121.81 | 120.49 | 120.49 | 38,451 |
| 06 Jul 10 |
121.81226 +0.73 |
121.81 | 121.34 | 121.34 | 8,167 |
| 05 Jul 10 |
121.07755 +1.32 |
121.08 | 119.61 | 120.49 | 3,395 |
| 30 Jun 10 |
119.75510 +2.20 |
119.76 | 117.77 | 119.76 | 40,493 |
| 29 Jun 10 |
117.55103 -2.20 |
117.55 | 117.55 | 117.55 | 1,405 |
| 28 Jun 10 |
119.75510 +2.20 |
119.76 | 107.27 | 119.76 | 12,564 |
| 24 Jun 10 |
117.55103 -0.48 |
118.04 | 117.55 | 118.04 | 11,859 |
| 22 Jun 10 |
118.03593 +0.00 |
118.04 | 118.04 | 118.04 | 112 |
| 21 Jun 10 |
118.03593 +0.00 |
118.21 | 118.04 | 118.21 | 2,968 |
| 18 Jun 10 |
118.03593 -0.40 |
118.43 | 118.04 | 118.43 | 1,840 |
| 17 Jun 10 |
118.43266 +0.24 |
120.49 | 118.43 | 120.49 | 1,701 |
| 15 Jun 10 |
118.19756 -0.24 |
120.49 | 117.55 | 120.49 | 4,653 |
| 14 Jun 10 |
118.43266 -2.79 |
120.49 | 118.43 | 120.49 | 4,594 |
| 11 Jun 10 |
121.22449 +2.73 |
121.22 | 120.49 | 120.49 | 6,806 |
| 10 Jun 10 |
118.49143 -4.29 |
120.49 | 118.49 | 120.49 | 1,749 |
| 09 Jun 10 |
122.78204 +4.94 |
122.78 | 120.49 | 120.49 | 2,641 |
| 08 Jun 10 |
117.84489 -3.38 |
120.49 | 117.55 | 120.49 | 8,725 |
| 03 Jun 10 |
121.22449 -1.72 |
121.22 | 121.22 | 121.22 | 27,101 |
| 02 Jun 10 |
122.94368 +3.92 |
122.94 | 121.22 | 121.22 | 313 |
| 26 May 10 |
119.02041 -0.22 |
121.22 | 119.02 | 121.22 | 3,065 |
| 25 May 10 |
119.24082 -0.26 |
121.22 | 119.24 | 121.22 | 5,824 |
| 24 May 10 |
119.50532 -0.16 |
121.22 | 119.51 | 121.22 | 518 |
| 21 May 10 |
119.66695 -6.48 |
121.22 | 119.67 | 121.22 | 7,725 |
| 20 May 10 |
126.14694 +1.25 |
126.15 | 122.44 | 125.63 | 4,699 |
| 19 May 10 |
124.89796 -2.94 |
126.51 | 124.16 | 126.51 | 11,688 |
| 17 May 10 |
127.83674 +1.40 |
127.84 | 127.10 | 127.10 | 16,844 |
| 13 May 10 |
126.44083 +0.07 |
127.10 | 126.37 | 127.10 | 8,201 |
| 11 May 10 |
126.36735 -0.73 |
127.76 | 126.37 | 127.10 | 14,758 |
| 10 May 10 |
127.10205 +0.73 |
127.10 | 124.90 | 126.37 | 237,244 |
| 07 May 10 |
126.36735 -0.73 |
127.69 | 124.90 | 127.10 | 123,714 |
| 06 May 10 |
127.10205 +0.57 |
127.10 | 127.10 | 127.10 | 69,473 |
| 05 May 10 |
126.52899 -1.31 |
126.53 | 124.16 | 126.53 | 1,767 |
| 04 May 10 |
127.83674 +1.47 |
127.84 | 126.37 | 127.10 | 20,556 |
| 30 Apr 10 |
126.36735 +0.97 |
127.10 | 126.37 | 126.37 | 304,889 |
| 29 Apr 10 |
125.39755 -1.70 |
126.37 | 124.90 | 126.37 | 296,731 |
| 28 Apr 10 |
127.10205 +1.26 |
127.10 | 125.60 | 127.10 | 20,417 |
| 26 Apr 10 |
125.83836 -0.38 |
127.84 | 123.87 | 124.90 | 87,382 |
| 23 Apr 10 |
126.22041 +2.35 |
126.22 | 123.43 | 124.90 | 24,546 |
| 22 Apr 10 |
123.86940 +7.79 |
124.90 | 114.61 | 115.35 | 97,699 |
| 19 Apr 10 |
116.08163 +2.28 |
116.08 | 114.61 | 114.61 | 1 |
| 15 Apr 10 |
113.80408 -0.51 |
114.61 | 113.80 | 114.61 | 156,651 |
| 14 Apr 10 |
114.31837 -1.76 |
115.64 | 114.32 | 114.61 | 1,137 |
| 13 Apr 10 |
116.08163 +2.29 |
116.08 | 113.14 | 114.61 | 34,150 |
| 12 Apr 10 |
113.78940 -5.23 |
116.82 | 113.14 | 116.82 | 19,565 |
| 08 Apr 10 |
119.02041 +1.47 |
119.02 | 117.70 | 119.02 | 34,669 |
| 07 Apr 10 |
117.55103 -0.16 |
119.02 | 117.55 | 119.02 | 3,561 |
| 06 Apr 10 |
117.71266 -1.31 |
119.99 | 117.70 | 119.02 | 7,879 |
| 01 Apr 10 |
119.02041 +2.94 |
121.96 | 117.55 | 119.76 | 12,775 |
| 31 Mar 10 |
116.08163 -9.14 |
121.96 | 116.08 | 121.96 | 28,625 |
| 30 Mar 10 |
125.22123 +0.00 |
125.63 | 124.99 | 125.63 | 14,519 |
| 29 Mar 10 |
125.22123 +0.00 |
125.63 | 124.16 | 125.63 | 4,764 |
| 26 Mar 10 |
125.22123 +0.00 |
125.63 | 125.22 | 125.63 | 2,054 |
| 24 Mar 10 |
125.22123 -0.41 |
125.63 | 125.22 | 125.63 | 2,722 |
| 23 Mar 10 |
125.63266 +0.37 |
125.63 | 125.63 | 125.63 | 2,713 |
| 22 Mar 10 |
125.26530 +0.00 |
126.21 | 125.27 | 125.63 | 8,331 |
| 19 Mar 10 |
125.26530 +0.37 |
125.63 | 125.27 | 125.63 | 2,398 |
| 18 Mar 10 |
124.89796 -0.32 |
126.21 | 124.90 | 125.63 | 18,375 |
| 17 Mar 10 |
125.22123 -1.47 |
126.37 | 125.15 | 126.37 | 88,542 |
| 16 Mar 10 |
126.69062 +0.00 |
127.10 | 126.37 | 127.10 | 9,115 |
| 15 Mar 10 |
126.69062 +0.00 |
127.50 | 126.37 | 127.10 | 29,634 |
| 12 Mar 10 |
126.69062 -0.41 |
127.10 | 126.69 | 127.10 | 6,714 |
| 11 Mar 10 |
127.10205 +0.37 |
127.10 | 126.73 | 127.10 | 389,078 |
| 10 Mar 10 |
126.73470 -0.37 |
127.10 | 126.73 | 127.10 | 37,394 |
| 09 Mar 10 |
127.10205 +0.41 |
127.10 | 127.10 | 127.10 | 9,263 |
| 08 Mar 10 |
126.69062 -1.15 |
127.10 | 126.69 | 127.10 | 1,435 |
| 05 Mar 10 |
127.83674 +0.18 |
127.84 | 126.69 | 127.10 | 10,640 |
| 04 Mar 10 |
127.66041 -0.09 |
127.66 | 126.37 | 127.10 | 9,716 |
| 03 Mar 10 |
127.74857 +1.06 |
127.75 | 126.37 | 127.10 | 11,242 |
| 02 Mar 10 |
126.69062 +0.00 |
127.10 | 126.69 | 127.10 | 2,427 |
| 01 Mar 10 |
126.69062 -1.04 |
127.10 | 126.69 | 127.10 | 3,455 |
| 26 Feb 10 |
127.73389 +0.00 |
127.73 | 127.10 | 127.10 | 1,550 |
| 25 Feb 10 |
127.73389 +0.41 |
127.84 | 125.22 | 126.37 | 486,667 |
| 24 Feb 10 |
127.32246 +1.10 |
127.32 | 125.10 | 126.37 | 34,391 |
| 23 Feb 10 |
126.22041 -2.50 |
127.84 | 123.74 | 127.84 | 80,539 |
| 22 Feb 10 |
128.71837 -0.44 |
128.72 | 124.90 | 128.57 | 4,933 |
| 19 Feb 10 |
129.15919 +1.32 |
129.23 | 126.46 | 128.57 | 19,547 |
| 18 Feb 10 |
127.83674 +1.60 |
129.95 | 126.37 | 126.37 | 92,242 |
| 17 Feb 10 |
126.23512 +4.28 |
126.29 | 124.90 | 124.90 | 48,097 |
| 16 Feb 10 |
121.95919 -4.70 |
123.43 | 121.96 | 123.43 | 29,484 |
| 12 Feb 10 |
126.66122 +1.76 |
126.66 | 125.63 | 125.63 | 2,382 |
| 11 Feb 10 |
124.89796 -2.01 |
125.63 | 124.90 | 125.63 | 1,213 |
| 09 Feb 10 |
126.91103 -0.93 |
128.13 | 123.72 | 128.13 | 9,829 |
| 08 Feb 10 |
127.83674 -0.09 |
128.57 | 127.84 | 128.57 | 2,722 |
| 05 Feb 10 |
127.92490 +0.00 |
130.04 | 127.92 | 130.04 | 310 |
| 04 Feb 10 |
127.92490 -1.44 |
131.66 | 127.92 | 130.78 | 23,667 |
| 03 Feb 10 |
129.36490 +0.06 |
130.78 | 129.36 | 130.78 | 681 |
| 02 Feb 10 |
129.30612 -0.24 |
130.78 | 129.31 | 130.78 | 13,611 |
| 01 Feb 10 |
129.54123 -2.70 |
130.78 | 129.54 | 130.78 | 10,074 |
| 29 Jan 10 |
132.24490 +0.59 |
132.24 | 129.78 | 130.78 | 10,892 |
| 28 Jan 10 |
131.65715 +1.88 |
131.66 | 129.78 | 130.78 | 2,334 |
| 27 Jan 10 |
129.77634 +0.03 |
130.78 | 129.78 | 130.78 | 2,990 |
| 26 Jan 10 |
129.74695 -2.20 |
130.78 | 129.31 | 130.78 | 6,907 |
| 25 Jan 10 |
131.95103 +0.00 |
131.95 | 129.89 | 130.78 | 16,565 |
| 21 Jan 10 |
131.95103 +1.76 |
131.98 | 130.78 | 130.78 | 3,681 |
| 20 Jan 10 |
130.18776 -0.71 |
132.24 | 130.19 | 131.51 | 22,848 |
| 19 Jan 10 |
130.89307 +0.00 |
131.51 | 130.89 | 131.51 | 5,778 |
| 18 Jan 10 |
130.89307 -2.73 |
133.27 | 130.89 | 131.51 | 6,395 |
| 15 Jan 10 |
133.62613 +0.35 |
133.63 | 131.51 | 131.51 | 1,821 |
| 14 Jan 10 |
133.27347 +0.01 |
133.27 | 131.51 | 131.51 | 1,535 |
| 13 Jan 10 |
133.25879 +2.50 |
133.26 | 130.76 | 131.51 | 12,133 |
| 12 Jan 10 |
130.76082 -2.73 |
131.51 | 129.31 | 131.51 | 22,752 |
| 11 Jan 10 |
133.49388 +0.00 |
135.18 | 130.92 | 131.51 | 21,966 |
| 07 Jan 10 |
133.49388 -3.16 |
135.11 | 130.78 | 132.98 | 9,760 |
| 06 Jan 10 |
136.65306 +5.51 |
136.65 | 132.98 | 132.98 | 681 |
| 05 Jan 10 |
131.14287 -4.04 |
136.29 | 131.14 | 132.98 | 239,282 |
| 04 Jan 10 |
135.18369 +6.24 |
135.18 | 128.94 | 130.04 | 177,588 |
| 31 Dec 09 |
128.93878 -3.09 |
130.04 | 128.94 | 130.04 | 92 |
| 30 Dec 09 |
132.02449 +3.09 |
132.02 | 128.94 | 130.04 | 1,426 |
| 29 Dec 09 |
128.93878 +0.00 |
132.17 | 128.94 | 130.04 | 8,125 |