FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Volex PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
532.00000 -33.00 |
558.00 | 525.00 | 554.00 | 946,680 |
| 21 Oct 26 |
565.00000 +3.00 |
567.00 | 547.53 | 563.00 | 1,233,875 |
| 20 Oct 26 |
562.00000 -1.00 |
568.80 | 539.00 | 561.00 | 2,123,864 |
| 19 Oct 26 |
563.00000 -74.00 |
640.00 | 563.00 | 640.00 | 3,275,050 |
| 16 Oct 26 |
637.00000 +3.00 |
647.00 | 630.00 | 640.00 | 1,390,389 |
| 15 Oct 26 |
634.00000 -40.00 |
665.00 | 614.00 | 665.00 | 1,845,021 |
| 14 Oct 26 |
674.00000 -4.00 |
690.68 | 674.00 | 678.00 | 466,020 |
| 13 Oct 26 |
678.00000 -6.00 |
694.00 | 666.00 | 675.00 | 467,852 |
| 12 Oct 26 |
684.00000 -4.00 |
696.00 | 682.00 | 690.00 | 420,378 |
| 09 Oct 26 |
688.00000 +8.00 |
698.00 | 673.00 | 676.00 | 838,991 |
| 08 Oct 26 |
680.00000 -7.00 |
692.00 | 674.00 | 686.00 | 1,795,621 |
| 07 Oct 26 |
687.00000 -12.00 |
702.00 | 682.00 | 699.00 | 712,289 |
| 06 Oct 26 |
699.00000 +22.00 |
702.00 | 671.00 | 680.00 | 1,356,390 |
| 05 Oct 26 |
677.00000 -7.00 |
686.67 | 658.00 | 684.00 | 746,346 |
| 02 Oct 26 |
684.00000 +27.00 |
687.00 | 660.00 | 660.00 | 1,054,652 |
| 01 Oct 26 |
657.00000 +9.00 |
659.22 | 646.00 | 657.00 | 587,652 |
| 30 Sep 26 |
648.00000 +0.00 |
663.00 | 645.00 | 654.00 | 1,518,815 |
| 29 Sep 26 |
648.00000 +16.00 |
658.47 | 637.00 | 637.00 | 467,756 |
| 28 Sep 26 |
632.00000 +3.00 |
645.80 | 619.00 | 634.00 | 590,612 |
| 25 Sep 26 |
629.00000 +5.00 |
638.00 | 623.00 | 633.00 | 278,823 |
| 24 Sep 26 |
624.00000 -16.00 |
648.00 | 623.18 | 648.00 | 432,857 |
| 23 Sep 26 |
640.00000 +5.00 |
642.00 | 626.00 | 630.00 | 1,047,176 |
| 22 Sep 26 |
635.00000 +0.00 |
645.00 | 632.00 | 645.00 | 563,701 |
| 21 Sep 26 |
635.00000 +22.00 |
642.00 | 614.00 | 630.00 | 512,733 |
| 18 Sep 26 |
613.00000 -1.00 |
633.00 | 612.00 | 617.00 | 7,558,620 |
| 17 Sep 26 |
614.00000 +11.00 |
619.00 | 603.71 | 604.00 | 623,333 |
| 16 Sep 26 |
603.00000 +2.00 |
617.00 | 597.00 | 609.00 | 668,376 |
| 15 Sep 26 |
601.00000 +13.00 |
611.00 | 582.00 | 597.00 | 884,062 |
| 14 Sep 26 |
588.00000 -27.00 |
617.00 | 584.00 | 605.00 | 1,019,663 |
| 11 Sep 26 |
615.00000 +10.00 |
622.00 | 601.00 | 615.00 | 427,364 |
| 10 Sep 26 |
605.00000 -15.00 |
621.00 | 598.00 | 610.00 | 377,740 |
| 09 Sep 26 |
620.00000 -10.00 |
637.00 | 616.00 | 637.00 | 441,720 |
| 08 Sep 26 |
630.00000 +0.00 |
634.00 | 624.00 | 628.00 | 434,918 |
| 07 Sep 26 |
630.00000 +23.00 |
630.00 | 608.32 | 609.00 | 457,543 |
| 04 Sep 26 |
607.00000 +9.00 |
610.00 | 595.00 | 600.00 | 524,273 |
| 03 Sep 26 |
598.00000 +16.00 |
598.00 | 578.00 | 583.00 | 599,766 |
| 02 Sep 26 |
582.00000 -12.00 |
597.00 | 573.95 | 597.00 | 693,834 |
| 01 Sep 26 |
594.00000 -30.00 |
630.33 | 592.00 | 629.00 | 722,825 |
| 28 Aug 26 |
624.00000 -1.00 |
639.00 | 620.36 | 625.00 | 673,079 |
| 27 Aug 26 |
625.00000 +6.00 |
647.00 | 613.00 | 625.00 | 967,096 |
| 26 Aug 26 |
619.00000 +5.00 |
632.10 | 610.00 | 612.00 | 1,660,431 |
| 25 Aug 26 |
614.00000 +80.00 |
653.00 | 591.00 | 610.00 | 3,584,967 |
| 24 Aug 26 |
534.00000 -11.00 |
545.88 | 532.00 | 545.00 | 1,437,852 |
| 21 Aug 26 |
545.00000 +12.00 |
550.00 | 528.00 | 530.00 | 540,367 |
| 20 Aug 26 |
533.00000 -3.00 |
544.00 | 526.73 | 544.00 | 466,342 |
| 19 Aug 26 |
536.00000 -1.00 |
543.14 | 530.00 | 541.00 | 433,657 |
| 18 Aug 26 |
537.00000 -25.00 |
562.00 | 537.00 | 562.00 | 1,221,114 |
| 17 Aug 26 |
562.00000 +8.00 |
570.00 | 556.00 | 560.00 | 554,661 |
| 14 Aug 26 |
554.00000 -6.00 |
568.00 | 552.00 | 568.00 | 368,514 |
| 13 Aug 26 |
560.00000 -9.00 |
571.00 | 556.53 | 569.00 | 444,110 |
| 12 Aug 26 |
569.00000 +3.00 |
577.00 | 565.00 | 565.00 | 565,967 |
| 11 Aug 26 |
566.00000 +9.00 |
570.00 | 554.00 | 556.00 | 655,606 |
| 10 Aug 26 |
557.00000 +4.00 |
561.00 | 550.00 | 556.00 | 503,527 |
| 07 Aug 26 |
553.00000 -3.00 |
560.00 | 548.00 | 550.00 | 372,729 |
| 06 Aug 26 |
556.00000 +1.00 |
567.00 | 547.00 | 554.00 | 619,608 |
| 05 Aug 26 |
555.00000 +18.00 |
555.00 | 539.00 | 541.00 | 954,671 |
| 04 Aug 26 |
537.00000 +21.00 |
541.00 | 515.00 | 515.00 | 516,626 |
| 03 Aug 26 |
516.00000 +5.00 |
523.00 | 500.00 | 516.00 | 1,100,584 |
| 31 Jul 26 |
511.00000 -3.00 |
531.00 | 507.00 | 515.00 | 760,071 |
| 30 Jul 26 |
514.00000 +7.00 |
529.00 | 497.12 | 506.00 | 1,531,607 |
| 29 Jul 26 |
507.00000 -18.00 |
534.00 | 506.00 | 522.00 | 2,079,268 |
| 28 Jul 26 |
525.00000 -7.00 |
530.00 | 516.90 | 526.00 | 1,517,202 |
| 27 Jul 26 |
532.00000 -4.00 |
549.00 | 526.00 | 541.00 | 1,432,308 |
| 24 Jul 26 |
536.00000 -4.00 |
551.00 | 529.44 | 550.00 | 2,778,883 |
| 23 Jul 26 |
540.00000 +10.00 |
546.00 | 525.00 | 530.00 | 2,142,780 |
| 22 Jul 26 |
530.00000 +10.00 |
532.00 | 516.00 | 522.00 | 1,028,397 |
| 21 Jul 26 |
520.00000 +13.00 |
526.00 | 504.26 | 512.00 | 2,219,511 |
| 20 Jul 26 |
507.00000 -4.00 |
521.00 | 505.00 | 508.00 | 1,364,961 |
| 17 Jul 26 |
511.00000 -12.00 |
529.00 | 499.00 | 529.00 | 898,239 |
| 16 Jul 26 |
523.00000 +1.00 |
532.00 | 515.00 | 530.00 | 1,199,843 |
| 15 Jul 26 |
522.00000 +4.00 |
537.00 | 518.00 | 527.00 | 2,067,311 |
| 14 Jul 26 |
518.00000 +15.00 |
529.00 | 495.00 | 503.00 | 2,828,054 |
| 13 Jul 26 |
503.00000 -4.00 |
510.00 | 493.50 | 500.00 | 864,979 |
| 10 Jul 26 |
507.00000 +2.00 |
510.00 | 501.00 | 506.00 | 814,784 |
| 09 Jul 26 |
505.00000 +8.00 |
518.00 | 495.00 | 497.00 | 2,438,027 |
| 08 Jul 26 |
497.00000 -8.00 |
515.00 | 489.00 | 507.00 | 1,583,136 |
| 07 Jul 26 |
505.00000 -43.00 |
543.00 | 505.00 | 537.00 | 1,378,963 |
| 06 Jul 26 |
548.00000 +8.00 |
550.64 | 525.67 | 536.00 | 817,751 |
| 03 Jul 26 |
540.00000 -11.00 |
558.00 | 540.00 | 549.00 | 710,033 |
| 02 Jul 26 |
551.00000 -9.00 |
570.00 | 548.00 | 570.00 | 708,111 |
| 01 Jul 26 |
560.00000 -3.00 |
574.25 | 553.38 | 564.00 | 861,772 |
| 30 Jun 26 |
563.00000 +25.00 |
572.00 | 545.00 | 550.00 | 1,113,842 |
| 29 Jun 26 |
538.00000 -2.00 |
551.00 | 531.00 | 535.00 | 1,862,614 |
| 26 Jun 26 |
540.00000 -13.00 |
560.00 | 508.00 | 560.00 | 2,048,772 |
| 25 Jun 26 |
553.00000 -29.00 |
625.00 | 549.00 | 605.00 | 1,854,132 |
| 24 Jun 26 |
582.00000 -4.00 |
597.00 | 559.71 | 576.00 | 1,082,802 |
| 23 Jun 26 |
586.00000 -14.00 |
605.00 | 576.00 | 592.00 | 625,373 |
| 22 Jun 26 |
600.00000 -3.00 |
610.00 | 595.00 | 600.00 | 578,591 |
| 19 Jun 26 |
603.00000 +2.00 |
610.00 | 592.16 | 600.00 | 1,885,344 |
| 18 Jun 26 |
601.00000 +4.00 |
608.00 | 593.00 | 608.00 | 350,666 |
| 17 Jun 26 |
597.00000 -4.00 |
604.00 | 589.00 | 600.00 | 313,989 |
| 16 Jun 26 |
601.00000 -1.00 |
610.00 | 591.58 | 604.00 | 636,296 |
| 15 Jun 26 |
602.00000 +5.00 |
618.00 | 601.00 | 609.00 | 561,690 |
| 12 Jun 26 |
597.00000 +20.00 |
601.00 | 577.00 | 585.00 | 1,032,341 |
| 11 Jun 26 |
577.00000 +10.00 |
581.00 | 493.00 | 493.00 | 726,959 |
| 10 Jun 26 |
567.00000 -20.00 |
592.00 | 563.00 | 586.00 | 1,168,944 |
| 09 Jun 26 |
587.00000 -39.00 |
627.00 | 581.00 | 620.00 | 770,235 |
| 08 Jun 26 |
626.00000 -3.00 |
630.00 | 611.00 | 621.00 | 572,068 |
| 05 Jun 26 |
629.00000 -31.00 |
657.00 | 622.00 | 650.00 | 860,561 |
| 04 Jun 26 |
660.00000 -19.00 |
677.00 | 634.00 | 675.00 | 917,030 |
| 03 Jun 26 |
679.00000 -5.00 |
684.00 | 668.00 | 684.00 | 648,095 |
| 02 Jun 26 |
684.00000 -5.00 |
700.00 | 672.00 | 694.00 | 1,321,797 |
| 01 Jun 26 |
689.00000 -6.00 |
703.22 | 682.00 | 688.00 | 667,647 |
| 29 May 26 |
695.00000 -1.00 |
704.00 | 688.00 | 694.00 | 1,049,720 |
| 28 May 26 |
696.00000 +11.00 |
696.00 | 677.00 | 684.00 | 966,942 |
| 27 May 26 |
685.00000 -4.00 |
700.00 | 680.00 | 694.00 | 700,346 |
| 26 May 26 |
689.00000 +12.00 |
689.00 | 689.00 | 689.00 | 4,156 |
| 22 May 26 |
677.00000 +23.00 |
677.00 | 657.00 | 657.00 | 916,492 |
| 21 May 26 |
654.00000 +13.00 |
655.00 | 635.00 | 647.00 | 1,425,008 |
| 20 May 26 |
641.00000 +13.00 |
647.00 | 626.00 | 628.00 | 769,200 |
| 19 May 26 |
628.00000 -2.00 |
638.00 | 620.00 | 638.00 | 1,497,749 |
| 18 May 26 |
630.00000 -12.00 |
650.00 | 626.00 | 639.00 | 1,728,344 |
| 15 May 26 |
642.00000 -28.00 |
667.00 | 633.69 | 666.00 | 1,294,581 |
| 14 May 26 |
670.00000 +6.00 |
672.00 | 657.00 | 665.00 | 1,994,863 |
| 13 May 26 |
664.00000 +10.00 |
668.00 | 655.00 | 660.00 | 1,195,117 |
| 12 May 26 |
654.00000 -15.00 |
668.47 | 653.00 | 665.00 | 917,262 |
| 11 May 26 |
669.00000 +18.00 |
669.00 | 649.00 | 658.00 | 1,282,414 |
| 08 May 26 |
651.00000 +7.00 |
660.00 | 637.00 | 645.00 | 1,449,806 |
| 07 May 26 |
644.00000 +8.00 |
652.00 | 635.00 | 640.00 | 4,533,546 |
| 06 May 26 |
636.00000 +7.00 |
652.00 | 632.00 | 635.00 | 1,930,860 |
| 05 May 26 |
629.00000 +38.00 |
629.00 | 629.00 | 629.00 | 29,346 |
| 01 May 26 |
591.00000 -6.00 |
600.00 | 578.00 | 595.00 | 469,604 |
| 30 Apr 26 |
597.00000 +12.00 |
600.00 | 574.95 | 581.00 | 1,651,486 |
| 29 Apr 26 |
585.00000 +0.00 |
597.00 | 585.00 | 590.00 | 1,238,530 |
| 28 Apr 26 |
585.00000 +0.00 |
597.00 | 582.00 | 589.00 | 1,388,040 |
| 27 Apr 26 |
585.00000 +8.00 |
603.00 | 577.00 | 577.00 | 1,808,290 |
| 24 Apr 26 |
577.00000 -3.00 |
588.00 | 572.95 | 576.00 | 847,091 |
| 23 Apr 26 |
580.00000 +1.00 |
581.00 | 571.00 | 575.00 | 1,001,525 |
| 22 Apr 26 |
579.00000 +1.00 |
594.76 | 577.00 | 578.00 | 1,032,582 |
| 21 Apr 26 |
578.00000 +8.00 |
586.00 | 572.00 | 580.00 | 1,132,612 |
| 20 Apr 26 |
570.00000 +8.00 |
573.00 | 552.00 | 563.00 | 869,617 |
| 17 Apr 26 |
562.00000 +19.00 |
562.00 | 541.00 | 550.00 | 1,680,807 |
| 16 Apr 26 |
543.00000 +3.00 |
546.00 | 530.00 | 530.00 | 1,374,902 |
| 15 Apr 26 |
540.00000 -9.00 |
557.00 | 536.00 | 550.00 | 1,472,044 |
| 14 Apr 26 |
549.00000 +11.00 |
551.00 | 538.00 | 540.00 | 986,588 |
| 13 Apr 26 |
538.00000 +3.00 |
543.83 | 529.00 | 535.00 | 880,351 |
| 10 Apr 26 |
535.00000 +21.00 |
538.00 | 515.00 | 519.00 | 1,046,473 |
| 09 Apr 26 |
514.00000 +4.00 |
517.46 | 507.80 | 515.00 | 526,204 |
| 08 Apr 26 |
510.00000 +28.00 |
518.00 | 499.00 | 500.00 | 1,847,650 |
| 07 Apr 26 |
482.00000 +3.00 |
504.00 | 479.00 | 494.00 | 1,557,070 |
| 02 Apr 26 |
479.00000 +2.00 |
481.50 | 460.00 | 470.00 | 373,784 |
| 01 Apr 26 |
477.00000 +24.00 |
490.00 | 465.50 | 475.00 | 686,529 |
| 31 Mar 26 |
453.00000 +8.50 |
454.50 | 436.00 | 436.00 | 408,610 |
| 30 Mar 26 |
444.50000 -1.00 |
449.50 | 432.00 | 439.00 | 517,924 |
| 27 Mar 26 |
445.50000 -23.50 |
479.00 | 436.50 | 469.00 | 790,437 |
| 26 Mar 26 |
469.00000 +0.00 |
473.50 | 460.00 | 473.50 | 1,531,645 |
| 25 Mar 26 |
469.00000 +35.00 |
492.00 | 464.00 | 480.00 | 2,181,227 |
| 24 Mar 26 |
434.00000 -2.00 |
445.00 | 428.00 | 436.50 | 298,371 |
| 23 Mar 26 |
436.00000 +7.50 |
447.07 | 409.00 | 430.00 | 905,233 |
| 20 Mar 26 |
428.50000 +1.00 |
440.00 | 422.32 | 440.00 | 420,876 |
| 19 Mar 26 |
427.50000 -18.50 |
440.50 | 425.50 | 435.50 | 442,528 |
| 18 Mar 26 |
446.00000 +20.00 |
452.01 | 427.56 | 430.00 | 534,176 |
| 17 Mar 26 |
426.00000 -4.50 |
432.50 | 419.34 | 425.00 | 278,925 |
| 16 Mar 26 |
430.50000 -4.00 |
444.00 | 427.00 | 434.50 | 395,217 |
| 13 Mar 26 |
434.50000 -7.00 |
441.00 | 429.00 | 435.50 | 248,234 |
| 12 Mar 26 |
441.50000 -1.50 |
450.00 | 433.00 | 450.00 | 323,382 |
| 11 Mar 26 |
443.00000 -5.00 |
455.00 | 441.00 | 455.00 | 241,614 |
| 10 Mar 26 |
448.00000 +18.00 |
453.00 | 432.50 | 438.50 | 562,968 |
| 09 Mar 26 |
430.00000 -27.00 |
447.50 | 423.67 | 447.00 | 1,175,512 |
| 06 Mar 26 |
457.00000 -4.00 |
471.50 | 446.50 | 460.50 | 320,149 |
| 05 Mar 26 |
461.00000 +5.00 |
476.50 | 452.50 | 460.50 | 420,859 |
| 04 Mar 26 |
456.00000 +1.00 |
466.00 | 447.00 | 466.00 | 566,757 |
| 03 Mar 26 |
455.00000 -21.50 |
479.00 | 448.96 | 479.00 | 861,944 |
| 02 Mar 26 |
476.50000 -6.50 |
488.50 | 465.22 | 474.18 | 350,771 |
| 27 Feb 26 |
483.00000 -2.00 |
492.00 | 476.00 | 492.00 | 297,884 |
| 26 Feb 26 |
485.00000 -2.00 |
495.00 | 478.00 | 494.00 | 274,686 |
| 25 Feb 26 |
487.00000 +4.50 |
492.00 | 481.00 | 488.50 | 268,494 |
| 24 Feb 26 |
482.50000 +1.50 |
494.00 | 475.00 | 475.00 | 302,374 |
| 23 Feb 26 |
481.00000 -8.50 |
495.00 | 477.50 | 495.00 | 384,246 |
| 20 Feb 26 |
489.50000 +6.00 |
491.50 | 480.00 | 480.00 | 674,186 |
| 19 Feb 26 |
483.50000 -5.50 |
500.00 | 480.00 | 500.00 | 353,812 |
| 18 Feb 26 |
489.00000 +3.50 |
495.00 | 485.00 | 485.50 | 253,757 |
| 17 Feb 26 |
485.50000 +0.50 |
490.00 | 478.00 | 490.00 | 354,633 |
| 16 Feb 26 |
485.00000 -5.00 |
497.00 | 483.50 | 495.00 | 349,826 |
| 13 Feb 26 |
490.00000 +5.00 |
493.50 | 477.00 | 486.50 | 489,952 |
| 12 Feb 26 |
485.00000 +12.50 |
492.50 | 463.00 | 463.00 | 1,163,466 |
| 11 Feb 26 |
472.50000 +2.00 |
477.00 | 460.00 | 460.00 | 269,855 |
| 10 Feb 26 |
470.50000 -6.00 |
477.00 | 465.00 | 477.00 | 379,098 |
| 09 Feb 26 |
476.50000 +12.00 |
477.00 | 464.50 | 464.50 | 672,965 |
| 06 Feb 26 |
464.50000 +24.50 |
464.50 | 437.50 | 442.00 | 839,330 |
| 05 Feb 26 |
440.00000 -1.50 |
449.50 | 438.00 | 449.50 | 458,635 |
| 04 Feb 26 |
441.50000 +3.50 |
450.00 | 436.50 | 450.00 | 434,729 |
| 03 Feb 26 |
438.00000 -6.00 |
454.50 | 435.00 | 454.50 | 481,755 |
| 02 Feb 26 |
444.00000 +1.00 |
446.00 | 432.50 | 435.00 | 240,241 |
| 30 Jan 26 |
443.00000 -2.00 |
448.00 | 435.00 | 435.00 | 120,578 |
| 29 Jan 26 |
445.00000 -2.00 |
459.50 | 439.00 | 450.00 | 477,237 |
| 28 Jan 26 |
447.00000 -10.00 |
463.50 | 446.50 | 460.00 | 663,160 |
| 27 Jan 26 |
457.00000 +3.00 |
461.00 | 450.50 | 459.00 | 477,353 |
| 26 Jan 26 |
454.00000 -11.00 |
477.00 | 452.50 | 465.00 | 317,546 |
| 23 Jan 26 |
465.00000 -5.00 |
478.00 | 462.50 | 470.00 | 363,046 |
| 22 Jan 26 |
470.00000 +8.50 |
478.50 | 461.00 | 464.00 | 1,632,905 |
| 21 Jan 26 |
461.50000 +53.00 |
461.50 | 423.00 | 423.00 | 2,415,339 |
| 20 Jan 26 |
408.50000 -9.50 |
424.50 | 401.50 | 412.00 | 771,136 |
| 19 Jan 26 |
418.00000 -16.00 |
434.00 | 411.45 | 426.00 | 568,565 |
| 16 Jan 26 |
434.00000 -9.00 |
443.00 | 433.50 | 443.00 | 320,897 |
| 15 Jan 26 |
443.00000 +9.50 |
444.56 | 426.50 | 435.00 | 679,080 |
| 14 Jan 26 |
433.50000 +1.00 |
437.50 | 428.00 | 437.50 | 227,495 |
| 13 Jan 26 |
432.50000 +0.50 |
438.00 | 429.00 | 438.00 | 235,283 |
| 12 Jan 26 |
432.00000 -2.50 |
439.50 | 425.50 | 435.50 | 256,240 |
| 09 Jan 26 |
434.50000 +6.50 |
436.00 | 422.50 | 423.50 | 468,524 |
| 08 Jan 26 |
428.00000 +6.00 |
432.00 | 417.00 | 421.00 | 419,202 |
| 07 Jan 26 |
422.00000 -1.25 |
430.50 | 415.50 | 430.50 | 340,950 |
| 06 Jan 26 |
423.25000 -1.75 |
435.00 | 422.50 | 426.50 | 403,980 |
| 05 Jan 26 |
425.00000 +12.00 |
425.00 | 408.50 | 416.50 | 289,173 |
| 02 Jan 26 |
413.00000 -5.00 |
420.00 | 409.00 | 420.00 | 177,857 |
| 31 Dec 25 |
418.00000 +4.00 |
418.97 | 411.00 | 418.50 | 105,530 |
| 30 Dec 25 |
414.00000 +0.00 |
421.00 | 406.00 | 406.00 | 166,945 |
| 29 Dec 25 |
414.00000 +0.50 |
419.50 | 412.50 | 418.00 | 169,549 |
| 24 Dec 25 |
413.50000 -1.00 |
418.50 | 411.00 | 414.50 | 108,888 |
| 23 Dec 25 |
414.50000 -0.50 |
419.50 | 405.00 | 405.00 | 223,170 |
| 22 Dec 25 |
415.00000 +2.00 |
420.00 | 405.00 | 405.00 | 235,521 |
| 19 Dec 25 |
413.00000 +5.00 |
415.50 | 404.50 | 410.00 | 246,984 |
| 18 Dec 25 |
408.00000 +10.00 |
409.50 | 397.00 | 397.00 | 191,634 |
| 17 Dec 25 |
398.00000 -2.50 |
410.00 | 395.79 | 406.69 | 192,595 |
| 16 Dec 25 |
400.50000 -2.50 |
410.00 | 395.50 | 403.50 | 257,389 |
| 15 Dec 25 |
403.00000 -0.50 |
419.00 | 395.50 | 400.50 | 411,239 |
| 12 Dec 25 |
403.50000 -4.00 |
419.28 | 401.80 | 415.00 | 283,362 |
| 11 Dec 25 |
407.50000 +6.00 |
409.50 | 402.00 | 405.00 | 260,923 |
| 10 Dec 25 |
401.50000 -4.00 |
412.50 | 400.50 | 404.85 | 217,710 |
| 09 Dec 25 |
405.50000 -2.50 |
410.50 | 400.30 | 408.00 | 214,452 |
| 08 Dec 25 |
408.00000 +7.50 |
417.00 | 391.50 | 406.00 | 537,739 |
| 05 Dec 25 |
400.50000 -5.00 |
409.50 | 394.00 | 409.50 | 203,381 |
| 04 Dec 25 |
405.50000 +5.50 |
408.50 | 394.50 | 408.50 | 207,700 |
| 03 Dec 25 |
400.00000 -10.50 |
415.00 | 395.00 | 415.00 | 961,078 |
| 02 Dec 25 |
410.50000 +12.50 |
412.50 | 392.00 | 405.00 | 1,500,589 |
| 01 Dec 25 |
398.00000 +2.50 |
400.50 | 392.17 | 397.34 | 208,280 |
| 28 Nov 25 |
395.50000 +4.50 |
401.00 | 389.00 | 400.00 | 228,484 |
| 27 Nov 25 |
391.00000 +1.00 |
397.50 | 386.00 | 397.50 | 232,743 |
| 26 Nov 25 |
390.00000 -1.50 |
401.00 | 388.00 | 392.50 | 338,108 |
| 25 Nov 25 |
391.50000 -7.50 |
404.00 | 387.50 | 397.00 | 293,665 |
| 24 Nov 25 |
399.00000 -8.50 |
412.00 | 392.00 | 410.00 | 710,398 |
| 21 Nov 25 |
407.50000 -8.50 |
416.00 | 398.50 | 412.50 | 629,981 |
| 20 Nov 25 |
416.00000 +1.00 |
424.50 | 412.00 | 424.50 | 313,998 |
| 19 Nov 25 |
415.00000 +7.50 |
420.00 | 401.50 | 401.50 | 710,637 |
| 18 Nov 25 |
407.50000 -9.00 |
420.00 | 401.50 | 420.00 | 890,885 |
| 17 Nov 25 |
416.50000 -12.00 |
429.50 | 415.50 | 425.00 | 942,617 |
| 14 Nov 25 |
428.50000 +1.00 |
430.00 | 420.50 | 430.00 | 1,062,443 |
| 13 Nov 25 |
427.50000 +5.50 |
429.00 | 414.00 | 420.00 | 1,453,201 |
| 12 Nov 25 |
422.00000 +49.50 |
434.50 | 371.00 | 378.00 | 3,138,635 |
| 11 Nov 25 |
372.50000 +3.50 |
375.00 | 363.00 | 375.00 | 274,887 |
| 10 Nov 25 |
369.00000 +3.50 |
376.00 | 365.00 | 365.00 | 250,604 |
| 07 Nov 25 |
365.50000 -3.00 |
372.50 | 362.41 | 365.00 | 206,158 |
| 06 Nov 25 |
368.50000 -14.00 |
385.00 | 367.00 | 374.00 | 290,508 |
| 05 Nov 25 |
382.50000 +5.50 |
383.50 | 370.38 | 380.00 | 266,987 |
| 04 Nov 25 |
377.00000 -1.50 |
385.00 | 367.12 | 385.00 | 432,969 |
| 03 Nov 25 |
378.50000 +4.00 |
380.50 | 370.00 | 374.00 | 255,961 |
| 31 Oct 25 |
374.50000 -9.00 |
383.00 | 372.50 | 383.00 | 225,594 |
| 30 Oct 25 |
383.50000 +0.50 |
386.00 | 369.50 | 386.00 | 615,744 |
| 29 Oct 25 |
383.00000 -1.00 |
385.00 | 378.50 | 380.00 | 163,987 |
| 28 Oct 25 |
384.00000 +2.00 |
385.00 | 375.00 | 375.00 | 389,495 |
| 27 Oct 25 |
382.00000 -6.50 |
390.00 | 379.19 | 387.50 | 340,660 |
| 24 Oct 25 |
388.50000 +12.50 |
388.50 | 374.93 | 379.00 | 630,814 |
| 23 Oct 25 |
376.00000 +8.50 |
376.00 | 363.50 | 365.50 | 332,374 |
| 22 Oct 25 |
367.50000 +0.50 |
374.50 | 362.50 | 362.50 | 486,866 |
| 21 Oct 25 |
367.00000 +2.00 |
369.50 | 361.34 | 364.00 | 142,461 |
| 20 Oct 25 |
365.00000 +11.00 |
365.00 | 353.00 | 358.00 | 169,837 |
| 17 Oct 25 |
354.00000 -15.00 |
375.00 | 350.00 | 375.00 | 342,553 |
| 16 Oct 25 |
369.00000 +15.00 |
385.00 | 350.00 | 355.00 | 901,879 |
| 15 Oct 25 |
354.00000 +7.50 |
355.00 | 342.50 | 347.50 | 229,475 |
| 14 Oct 25 |
346.50000 -10.00 |
359.50 | 343.00 | 357.00 | 297,364 |
| 13 Oct 25 |
356.50000 -7.50 |
374.50 | 348.02 | 360.00 | 361,512 |
| 10 Oct 25 |
364.00000 -6.00 |
373.00 | 364.00 | 373.00 | 678,328 |
| 09 Oct 25 |
370.00000 +0.50 |
375.50 | 365.00 | 365.00 | 1,336,042 |
| 08 Oct 25 |
369.50000 +2.00 |
380.00 | 367.50 | 380.00 | 909,607 |
| 07 Oct 25 |
367.50000 -14.50 |
378.50 | 367.50 | 375.50 | 410,002 |
| 06 Oct 25 |
382.00000 +14.50 |
385.00 | 364.50 | 368.00 | 789,527 |
| 03 Oct 25 |
367.50000 +1.00 |
368.00 | 361.05 | 368.00 | 469,517 |
| 02 Oct 25 |
366.50000 +1.00 |
369.50 | 360.00 | 364.00 | 238,858 |
| 01 Oct 25 |
365.50000 +2.00 |
365.50 | 360.00 | 364.00 | 153,783 |
| 30 Sep 25 |
363.50000 +1.50 |
367.00 | 360.50 | 363.00 | 260,315 |
| 29 Sep 25 |
362.00000 +3.50 |
364.00 | 355.98 | 357.50 | 537,860 |
| 26 Sep 25 |
358.50000 +0.00 |
364.00 | 350.00 | 350.00 | 334,958 |
| 25 Sep 25 |
358.50000 +2.00 |
364.50 | 355.00 | 356.00 | 261,186 |
| 24 Sep 25 |
356.50000 +2.50 |
358.89 | 350.50 | 353.50 | 205,223 |
| 23 Sep 25 |
354.00000 +0.50 |
361.00 | 350.00 | 350.00 | 201,760 |
| 22 Sep 25 |
353.50000 -3.00 |
360.50 | 351.50 | 354.00 | 318,541 |
| 19 Sep 25 |
356.50000 -1.00 |
360.00 | 353.50 | 355.00 | 270,099 |
| 18 Sep 25 |
357.50000 +18.50 |
360.08 | 339.21 | 347.00 | 284,631 |
| 17 Sep 25 |
339.00000 +10.50 |
343.00 | 326.92 | 330.00 | 405,842 |
| 16 Sep 25 |
328.50000 -5.50 |
336.50 | 326.89 | 332.00 | 264,244 |
| 15 Sep 25 |
334.00000 +0.50 |
339.50 | 326.00 | 332.00 | 818,644 |
| 12 Sep 25 |
333.50000 -1.00 |
337.79 | 330.50 | 337.00 | 187,506 |
| 11 Sep 25 |
334.50000 +2.00 |
340.00 | 330.50 | 340.00 | 236,531 |
| 10 Sep 25 |
332.50000 +0.50 |
339.50 | 327.00 | 334.00 | 440,949 |
| 09 Sep 25 |
332.00000 -5.50 |
339.44 | 329.32 | 335.00 | 316,683 |
| 08 Sep 25 |
337.50000 -4.50 |
349.00 | 332.50 | 349.00 | 670,931 |
| 05 Sep 25 |
342.00000 +9.00 |
347.50 | 333.00 | 333.00 | 673,231 |
| 04 Sep 25 |
333.00000 -3.50 |
340.00 | 330.00 | 330.00 | 342,331 |
| 03 Sep 25 |
336.50000 -0.50 |
341.00 | 330.00 | 330.00 | 146,065 |
| 02 Sep 25 |
337.00000 -9.00 |
346.88 | 334.50 | 345.00 | 468,699 |
| 01 Sep 25 |
346.00000 -1.50 |
353.00 | 340.00 | 353.00 | 269,057 |
| 29 Aug 25 |
347.50000 -5.00 |
358.00 | 347.00 | 347.50 | 331,613 |
| 28 Aug 25 |
352.50000 +4.50 |
353.50 | 342.50 | 342.50 | 276,742 |
| 27 Aug 25 |
348.00000 -4.50 |
355.39 | 344.29 | 351.00 | 161,498 |
| 26 Aug 25 |
352.50000 -2.50 |
358.00 | 345.49 | 351.00 | 392,526 |
| 22 Aug 25 |
355.00000 +7.50 |
355.00 | 344.50 | 344.50 | 215,740 |
| 21 Aug 25 |
347.50000 -5.00 |
360.00 | 343.50 | 360.00 | 221,416 |
| 20 Aug 25 |
352.50000 -8.00 |
358.30 | 349.50 | 357.50 | 293,897 |
| 19 Aug 25 |
360.50000 +1.00 |
361.00 | 355.00 | 355.00 | 216,611 |
| 18 Aug 25 |
359.50000 +3.00 |
364.50 | 355.00 | 355.00 | 208,293 |
| 15 Aug 25 |
356.50000 -4.50 |
362.39 | 355.35 | 361.00 | 186,076 |
| 14 Aug 25 |
361.00000 +1.00 |
365.00 | 359.00 | 360.00 | 156,869 |
| 13 Aug 25 |
360.00000 -13.00 |
379.50 | 360.00 | 369.50 | 331,609 |
| 12 Aug 25 |
373.00000 +13.50 |
375.50 | 360.00 | 365.00 | 381,855 |
| 11 Aug 25 |
359.50000 -4.50 |
370.00 | 356.50 | 362.00 | 273,359 |
| 08 Aug 25 |
364.00000 +1.00 |
364.50 | 359.00 | 360.00 | 187,674 |
| 07 Aug 25 |
363.00000 +3.00 |
378.07 | 356.00 | 366.50 | 623,001 |
| 06 Aug 25 |
360.00000 -1.50 |
365.50 | 356.00 | 365.50 | 221,858 |
| 05 Aug 25 |
361.50000 -1.00 |
369.00 | 357.50 | 361.50 | 273,851 |
| 04 Aug 25 |
362.50000 -5.00 |
373.00 | 362.50 | 368.50 | 242,622 |
| 01 Aug 25 |
367.50000 -5.00 |
372.48 | 363.50 | 370.50 | 509,000 |
| 31 Jul 25 |
372.50000 -7.50 |
383.00 | 370.00 | 380.00 | 560,971 |
| 30 Jul 25 |
380.00000 +10.00 |
383.50 | 368.00 | 368.50 | 377,389 |
| 29 Jul 25 |
370.00000 +5.00 |
371.99 | 365.00 | 366.50 | 250,952 |
| 28 Jul 25 |
365.00000 -4.00 |
373.00 | 361.28 | 370.00 | 757,946 |
| 25 Jul 25 |
369.00000 +4.50 |
369.50 | 350.00 | 350.00 | 363,467 |
| 24 Jul 25 |
364.50000 +9.50 |
365.06 | 352.66 | 360.50 | 291,052 |
| 23 Jul 25 |
355.00000 -4.00 |
364.20 | 355.00 | 364.00 | 292,354 |
| 22 Jul 25 |
359.00000 -7.00 |
374.50 | 354.38 | 360.00 | 400,046 |
| 21 Jul 25 |
366.00000 -4.00 |
372.50 | 364.50 | 372.50 | 182,193 |
| 18 Jul 25 |
370.00000 -1.00 |
374.00 | 367.50 | 370.00 | 210,051 |
| 17 Jul 25 |
371.00000 +7.50 |
373.84 | 360.00 | 365.50 | 439,238 |
| 16 Jul 25 |
363.50000 -14.00 |
382.00 | 363.50 | 382.00 | 275,475 |
| 15 Jul 25 |
377.50000 +3.00 |
383.00 | 372.90 | 374.50 | 1,488,169 |
| 14 Jul 25 |
374.50000 +7.00 |
380.00 | 365.00 | 380.00 | 309,512 |
| 11 Jul 25 |
367.50000 -12.00 |
376.80 | 365.50 | 370.00 | 314,123 |
| 10 Jul 25 |
379.50000 +8.50 |
380.50 | 370.67 | 373.50 | 578,259 |
| 09 Jul 25 |
371.00000 +0.00 |
379.50 | 368.78 | 376.50 | 1,914,071 |
| 08 Jul 25 |
371.00000 +1.00 |
376.50 | 365.00 | 368.00 | 296,322 |
| 07 Jul 25 |
370.00000 -1.00 |
375.00 | 366.73 | 375.00 | 281,173 |
| 04 Jul 25 |
371.00000 -10.50 |
383.50 | 369.96 | 383.50 | 391,939 |
| 03 Jul 25 |
381.50000 +14.00 |
384.50 | 368.91 | 375.00 | 667,670 |
| 02 Jul 25 |
367.50000 +1.00 |
375.00 | 364.15 | 375.00 | 489,400 |
| 01 Jul 25 |
366.50000 -16.00 |
383.95 | 365.00 | 382.50 | 518,973 |
| 30 Jun 25 |
382.50000 -6.50 |
391.00 | 376.00 | 387.00 | 846,205 |
| 27 Jun 25 |
389.00000 +19.00 |
389.00 | 309.03 | 370.00 | 1,271,509 |
| 26 Jun 25 |
370.00000 +54.50 |
393.00 | 329.00 | 341.00 | 4,501,299 |
| 25 Jun 25 |
315.50000 +3.00 |
317.00 | 305.00 | 305.00 | 421,697 |
| 24 Jun 25 |
312.50000 +4.50 |
314.50 | 308.00 | 314.50 | 308,637 |
| 23 Jun 25 |
308.00000 -1.00 |
314.50 | 303.50 | 314.50 | 514,038 |
| 20 Jun 25 |
309.00000 +0.50 |
314.00 | 301.27 | 310.00 | 318,722 |
| 19 Jun 25 |
308.50000 +1.50 |
309.20 | 304.94 | 305.00 | 447,225 |
| 18 Jun 25 |
307.00000 +2.00 |
309.50 | 303.68 | 305.50 | 506,923 |
| 17 Jun 25 |
305.00000 -1.00 |
307.61 | 302.19 | 303.50 | 195,413 |
| 16 Jun 25 |
306.00000 +0.00 |
310.00 | 299.50 | 310.00 | 273,615 |
| 13 Jun 25 |
306.00000 +1.50 |
310.00 | 295.52 | 310.00 | 357,212 |
| 12 Jun 25 |
304.50000 -1.50 |
306.55 | 296.52 | 302.00 | 551,490 |
| 11 Jun 25 |
306.00000 +2.50 |
307.00 | 300.00 | 300.00 | 480,744 |
| 10 Jun 25 |
303.50000 +2.50 |
305.00 | 300.00 | 301.50 | 523,497 |
| 09 Jun 25 |
301.00000 +6.00 |
302.41 | 294.00 | 300.00 | 594,862 |
| 06 Jun 25 |
295.00000 +6.00 |
298.52 | 287.52 | 295.00 | 742,436 |
| 05 Jun 25 |
289.00000 +3.00 |
291.60 | 284.50 | 290.00 | 411,973 |
| 04 Jun 25 |
286.00000 +0.00 |
290.00 | 283.50 | 290.00 | 330,512 |
| 03 Jun 25 |
286.00000 +3.00 |
290.00 | 280.33 | 290.00 | 217,563 |
| 02 Jun 25 |
283.00000 -6.00 |
290.00 | 276.00 | 290.00 | 398,432 |
| 30 May 25 |
289.00000 +3.50 |
291.50 | 283.21 | 288.00 | 329,990 |
| 29 May 25 |
285.50000 +5.00 |
292.00 | 281.50 | 284.00 | 181,073 |
| 28 May 25 |
280.50000 -1.00 |
284.88 | 275.00 | 275.00 | 269,003 |
| 27 May 25 |
281.50000 +5.00 |
287.50 | 277.00 | 277.00 | 460,712 |
| 23 May 25 |
276.50000 +3.00 |
277.00 | 269.00 | 273.00 | 353,332 |
| 22 May 25 |
273.50000 -1.00 |
276.50 | 270.00 | 272.50 | 196,501 |
| 21 May 25 |
274.50000 -10.00 |
281.50 | 271.00 | 275.00 | 283,270 |
| 20 May 25 |
284.50000 +16.00 |
284.50 | 265.22 | 268.50 | 450,903 |
| 19 May 25 |
268.50000 +0.00 |
271.50 | 262.91 | 267.50 | 294,616 |
| 16 May 25 |
268.50000 -3.50 |
272.00 | 265.50 | 265.50 | 325,656 |
| 15 May 25 |
272.00000 +3.00 |
272.00 | 259.00 | 259.00 | 630,795 |
| 14 May 25 |
269.00000 +1.50 |
270.00 | 260.85 | 267.00 | 204,171 |
| 13 May 25 |
267.50000 +9.50 |
269.50 | 252.00 | 252.00 | 715,139 |
| 12 May 25 |
258.00000 -1.00 |
264.93 | 253.50 | 262.00 | 649,303 |
| 09 May 25 |
259.00000 +1.00 |
265.00 | 256.00 | 265.00 | 139,914 |
| 08 May 25 |
258.00000 -0.50 |
264.50 | 252.00 | 252.00 | 442,662 |
| 07 May 25 |
258.50000 +2.00 |
261.00 | 253.00 | 255.50 | 251,320 |
| 06 May 25 |
256.50000 -2.50 |
260.87 | 253.50 | 258.50 | 216,462 |
| 02 May 25 |
259.00000 +1.00 |
263.43 | 256.50 | 261.00 | 392,176 |
| 01 May 25 |
258.00000 +4.00 |
260.00 | 250.00 | 260.00 | 280,803 |
| 30 Apr 25 |
254.00000 +8.00 |
255.50 | 240.00 | 240.00 | 310,748 |
| 29 Apr 25 |
246.00000 +1.00 |
252.00 | 243.50 | 252.00 | 189,707 |
| 28 Apr 25 |
245.00000 -0.50 |
251.50 | 245.00 | 249.00 | 209,061 |
| 25 Apr 25 |
245.50000 +5.50 |
251.85 | 240.00 | 240.00 | 340,577 |
| 24 Apr 25 |
240.00000 +5.00 |
240.00 | 231.50 | 240.00 | 212,444 |
| 23 Apr 25 |
235.00000 +6.50 |
238.50 | 231.14 | 233.00 | 286,963 |
| 22 Apr 25 |
228.50000 -5.00 |
237.00 | 227.50 | 234.00 | 451,557 |
| 17 Apr 25 |
233.50000 -9.50 |
242.60 | 233.00 | 235.00 | 276,476 |
| 16 Apr 25 |
243.00000 +4.50 |
245.00 | 233.50 | 245.00 | 349,549 |
| 15 Apr 25 |
238.50000 +9.50 |
244.50 | 228.00 | 236.00 | 438,339 |
| 14 Apr 25 |
229.00000 +4.50 |
233.64 | 227.93 | 229.50 | 330,256 |
| 11 Apr 25 |
224.50000 -1.00 |
229.80 | 221.00 | 221.00 | 402,683 |
| 10 Apr 25 |
225.50000 +6.50 |
237.50 | 225.50 | 234.00 | 720,675 |
| 09 Apr 25 |
219.00000 -6.00 |
225.50 | 214.35 | 223.50 | 634,179 |
| 08 Apr 25 |
225.00000 +1.50 |
236.50 | 223.00 | 230.50 | 671,558 |
| 07 Apr 25 |
223.50000 +24.70 |
223.50 | 190.00 | 200.50 | 1,429,826 |
| 04 Apr 25 |
198.80000 -24.20 |
223.37 | 197.72 | 218.00 | 1,636,577 |
| 03 Apr 25 |
223.00000 -20.50 |
240.00 | 219.00 | 240.00 | 1,029,904 |
| 02 Apr 25 |
243.50000 +2.00 |
246.50 | 241.51 | 246.00 | 614,994 |
| 01 Apr 25 |
241.50000 -0.50 |
249.50 | 241.00 | 242.50 | 274,706 |
| 31 Mar 25 |
242.00000 -15.00 |
254.80 | 239.06 | 251.00 | 718,556 |
| 28 Mar 25 |
257.00000 -6.00 |
263.82 | 253.42 | 258.00 | 407,101 |
| 27 Mar 25 |
263.00000 -2.00 |
268.50 | 259.50 | 266.00 | 764,079 |
| 26 Mar 25 |
265.00000 +0.00 |
271.00 | 261.50 | 264.00 | 810,692 |
| 25 Mar 25 |
265.00000 -6.00 |
273.00 | 261.00 | 273.00 | 661,297 |
| 24 Mar 25 |
271.00000 -3.50 |
276.00 | 270.00 | 274.50 | 118,718 |
| 21 Mar 25 |
274.50000 +3.00 |
275.00 | 267.50 | 271.00 | 583,205 |
| 20 Mar 25 |
271.50000 -9.00 |
283.50 | 271.00 | 282.00 | 146,885 |
| 19 Mar 25 |
280.50000 +5.00 |
283.00 | 275.00 | 278.50 | 218,664 |
| 18 Mar 25 |
275.50000 +2.50 |
277.67 | 271.81 | 273.00 | 118,909 |
| 17 Mar 25 |
273.00000 +0.50 |
275.50 | 268.50 | 272.50 | 221,875 |
| 14 Mar 25 |
272.50000 +2.50 |
275.50 | 265.50 | 270.50 | 220,263 |
| 13 Mar 25 |
270.00000 +0.00 |
278.50 | 265.50 | 269.00 | 236,408 |
| 12 Mar 25 |
270.00000 -10.00 |
279.59 | 269.90 | 277.00 | 814,727 |
| 11 Mar 25 |
280.00000 +0.00 |
283.00 | 277.50 | 277.50 | 435,267 |
| 10 Mar 25 |
280.00000 -1.00 |
284.00 | 275.50 | 284.00 | 850,488 |
| 07 Mar 25 |
281.00000 +2.00 |
282.00 | 271.13 | 282.00 | 581,373 |
| 06 Mar 25 |
279.00000 +7.50 |
280.50 | 272.00 | 277.00 | 231,851 |
| 05 Mar 25 |
271.50000 +2.50 |
276.50 | 269.03 | 269.50 | 193,242 |
| 04 Mar 25 |
269.00000 -4.50 |
277.00 | 266.00 | 277.00 | 794,228 |
| 03 Mar 25 |
273.50000 +3.50 |
274.80 | 269.00 | 269.00 | 139,003 |
| 28 Feb 25 |
270.00000 -8.00 |
276.00 | 267.50 | 276.00 | 552,639 |
| 27 Feb 25 |
278.00000 -8.00 |
286.50 | 277.50 | 277.50 | 619,920 |
| 26 Feb 25 |
286.00000 +7.00 |
287.05 | 278.00 | 278.00 | 285,593 |
| 25 Feb 25 |
279.00000 +0.00 |
279.50 | 277.00 | 277.00 | 508,144 |
| 24 Feb 25 |
279.00000 +2.50 |
285.00 | 274.50 | 285.00 | 370,870 |
| 21 Feb 25 |
276.50000 +3.50 |
282.55 | 273.50 | 275.50 | 332,482 |
| 20 Feb 25 |
273.00000 -1.00 |
276.00 | 272.50 | 275.00 | 342,648 |
| 19 Feb 25 |
274.00000 -2.00 |
278.00 | 272.00 | 272.00 | 233,801 |
| 18 Feb 25 |
276.00000 +2.00 |
285.00 | 272.50 | 285.00 | 172,985 |
| 17 Feb 25 |
274.00000 +1.50 |
277.75 | 272.00 | 272.00 | 291,196 |
| 14 Feb 25 |
272.50000 -3.50 |
285.00 | 272.50 | 285.00 | 107,056 |
| 13 Feb 25 |
276.00000 -3.50 |
279.67 | 275.00 | 279.50 | 161,894 |
| 12 Feb 25 |
279.50000 +4.50 |
280.83 | 273.00 | 275.50 | 395,094 |
| 11 Feb 25 |
275.00000 -1.00 |
281.06 | 275.00 | 276.00 | 273,069 |
| 10 Feb 25 |
276.00000 -6.00 |
284.00 | 276.00 | 281.50 | 265,042 |
| 07 Feb 25 |
282.00000 -1.00 |
286.50 | 278.50 | 278.50 | 378,413 |
| 06 Feb 25 |
283.00000 +1.00 |
288.00 | 280.00 | 280.00 | 299,560 |
| 05 Feb 25 |
282.00000 +4.00 |
284.00 | 275.00 | 275.00 | 201,768 |
| 04 Feb 25 |
278.00000 -4.00 |
282.04 | 277.00 | 280.00 | 380,143 |
| 03 Feb 25 |
282.00000 -8.00 |
286.30 | 278.00 | 284.00 | 420,549 |
| 31 Jan 25 |
290.00000 +0.00 |
303.50 | 288.00 | 303.50 | 222,852 |
| 30 Jan 25 |
290.00000 +3.00 |
295.00 | 286.50 | 290.00 | 366,758 |
| 29 Jan 25 |
287.00000 +0.00 |
288.50 | 284.10 | 286.50 | 292,334 |
| 28 Jan 25 |
287.00000 +2.50 |
293.00 | 282.50 | 293.00 | 273,746 |
| 27 Jan 25 |
284.50000 +2.00 |
296.50 | 280.00 | 296.50 | 476,040 |
| 24 Jan 25 |
282.50000 -4.50 |
294.00 | 280.88 | 294.00 | 249,501 |
| 23 Jan 25 |
287.00000 -3.00 |
295.50 | 283.00 | 295.50 | 289,712 |
| 22 Jan 25 |
290.00000 +0.50 |
298.00 | 287.00 | 287.00 | 306,496 |
| 21 Jan 25 |
289.50000 -5.00 |
297.13 | 289.50 | 293.00 | 786,647 |
| 20 Jan 25 |
294.50000 +9.50 |
296.05 | 283.20 | 284.50 | 332,259 |
| 17 Jan 25 |
285.00000 +7.00 |
285.00 | 274.29 | 277.00 | 265,696 |
| 16 Jan 25 |
278.00000 +8.50 |
278.50 | 265.25 | 271.50 | 342,252 |
| 15 Jan 25 |
269.50000 +8.00 |
273.50 | 261.50 | 262.50 | 262,631 |
| 14 Jan 25 |
261.50000 -3.50 |
275.00 | 261.50 | 265.00 | 294,430 |
| 13 Jan 25 |
265.00000 -10.50 |
280.00 | 265.00 | 280.00 | 395,056 |
| 10 Jan 25 |
275.50000 -4.50 |
285.85 | 273.81 | 279.00 | 962,141 |
| 09 Jan 25 |
280.00000 +5.50 |
282.35 | 273.77 | 275.00 | 324,041 |
| 08 Jan 25 |
274.50000 -11.50 |
289.00 | 270.52 | 289.00 | 1,009,555 |
| 07 Jan 25 |
286.00000 +5.50 |
286.80 | 278.50 | 285.00 | 473,494 |
| 06 Jan 25 |
280.50000 +6.00 |
282.00 | 270.64 | 280.00 | 303,839 |
| 03 Jan 25 |
274.50000 +1.00 |
277.00 | 269.50 | 274.50 | 357,072 |
| 02 Jan 25 |
273.50000 -8.50 |
282.26 | 273.50 | 281.50 | 280,060 |
| 31 Dec 24 |
282.00000 +5.00 |
282.00 | 276.34 | 278.50 | 74,568 |
| 30 Dec 24 |
277.00000 -3.50 |
280.50 | 274.94 | 277.00 | 176,713 |
| 27 Dec 24 |
280.50000 -0.50 |
290.00 | 278.50 | 290.00 | 110,620 |
| 24 Dec 24 |
281.00000 +1.50 |
286.00 | 280.00 | 281.00 | 135,423 |
| 23 Dec 24 |
279.50000 -0.50 |
280.50 | 276.64 | 277.00 | 102,903 |
| 20 Dec 24 |
280.00000 +1.50 |
280.00 | 275.00 | 277.00 | 183,310 |
| 19 Dec 24 |
278.50000 -10.00 |
285.38 | 276.50 | 284.00 | 376,806 |
| 18 Dec 24 |
288.50000 -5.00 |
298.50 | 284.00 | 294.50 | 697,002 |
| 17 Dec 24 |
293.50000 -5.00 |
299.50 | 291.31 | 294.00 | 337,054 |
| 16 Dec 24 |
298.50000 -1.50 |
303.00 | 297.00 | 300.00 | 437,972 |
| 13 Dec 24 |
300.00000 -3.00 |
307.50 | 294.50 | 305.00 | 1,355,914 |
| 12 Dec 24 |
303.00000 +16.50 |
320.00 | 280.00 | 280.50 | 1,316,874 |
| 11 Dec 24 |
286.50000 +6.50 |
287.00 | 278.00 | 278.00 | 278,706 |
| 10 Dec 24 |
280.00000 -3.00 |
285.00 | 280.00 | 284.00 | 195,450 |
| 09 Dec 24 |
283.00000 +3.50 |
289.00 | 276.62 | 287.50 | 237,826 |
| 06 Dec 24 |
279.50000 +3.00 |
283.00 | 275.00 | 275.00 | 418,019 |
| 05 Dec 24 |
276.50000 -11.00 |
289.76 | 276.50 | 284.00 | 275,755 |
| 04 Dec 24 |
287.50000 +2.50 |
296.50 | 284.00 | 296.50 | 334,546 |
| 03 Dec 24 |
285.00000 -3.00 |
298.50 | 285.00 | 298.50 | 295,453 |
| 02 Dec 24 |
288.00000 -1.00 |
293.00 | 285.00 | 285.00 | 316,448 |
| 29 Nov 24 |
289.00000 -0.50 |
294.50 | 287.50 | 294.50 | 282,446 |
| 28 Nov 24 |
289.50000 -0.50 |
293.00 | 288.50 | 290.50 | 203,177 |
| 27 Nov 24 |
290.00000 +0.00 |
298.00 | 290.00 | 298.00 | 337,632 |
| 26 Nov 24 |
290.00000 -7.50 |
305.00 | 289.00 | 305.00 | 226,598 |
| 25 Nov 24 |
297.50000 -4.50 |
303.00 | 289.57 | 301.00 | 668,679 |
| 22 Nov 24 |
302.00000 +5.50 |
302.00 | 285.00 | 285.00 | 671,306 |
| 21 Nov 24 |
296.50000 +8.00 |
300.00 | 282.00 | 300.00 | 373,578 |
| 20 Nov 24 |
288.50000 -7.50 |
298.00 | 286.50 | 298.00 | 445,037 |
| 19 Nov 24 |
296.00000 -6.00 |
304.00 | 295.00 | 304.00 | 438,763 |
| 18 Nov 24 |
302.00000 -4.50 |
306.35 | 295.00 | 302.50 | 793,049 |
| 15 Nov 24 |
306.50000 -37.00 |
329.50 | 287.00 | 329.00 | 2,960,267 |
| 14 Nov 24 |
343.50000 +5.00 |
350.38 | 337.00 | 342.00 | 352,912 |
| 13 Nov 24 |
338.50000 -5.50 |
344.00 | 335.00 | 335.00 | 186,719 |
| 12 Nov 24 |
344.00000 -1.00 |
345.50 | 339.50 | 340.00 | 452,293 |
| 11 Nov 24 |
345.00000 +15.00 |
345.00 | 330.50 | 333.00 | 534,023 |
| 08 Nov 24 |
330.00000 -5.00 |
340.72 | 328.50 | 335.00 | 307,142 |
| 07 Nov 24 |
335.00000 +10.50 |
341.80 | 325.00 | 325.00 | 471,112 |
| 06 Nov 24 |
324.50000 -6.00 |
340.00 | 320.50 | 340.00 | 270,525 |
| 05 Nov 24 |
330.50000 +3.00 |
339.50 | 326.00 | 328.00 | 86,175 |
| 04 Nov 24 |
327.50000 -4.00 |
340.00 | 325.00 | 340.00 | 198,910 |
| 01 Nov 24 |
331.50000 +6.50 |
331.50 | 323.00 | 323.00 | 188,070 |
| 31 Oct 24 |
325.00000 -13.00 |
345.00 | 325.00 | 345.00 | 248,891 |
| 30 Oct 24 |
338.00000 +21.00 |
345.50 | 310.00 | 310.00 | 567,254 |
| 29 Oct 24 |
317.00000 -3.00 |
322.00 | 312.50 | 321.50 | 219,359 |
| 28 Oct 24 |
320.00000 -3.50 |
325.50 | 317.50 | 323.00 | 204,386 |
| 25 Oct 24 |
323.50000 -2.00 |
327.09 | 320.16 | 326.50 | 234,534 |
| 24 Oct 24 |
325.50000 +1.50 |
334.00 | 324.51 | 330.00 | 247,207 |
| 23 Oct 24 |
324.00000 -7.50 |
335.00 | 321.00 | 335.00 | 265,055 |
| 22 Oct 24 |
331.50000 +4.50 |
331.85 | 322.00 | 326.00 | 299,548 |
| 21 Oct 24 |
327.00000 -6.50 |
340.50 | 326.50 | 335.00 | 288,311 |
| 18 Oct 24 |
333.50000 -8.00 |
346.22 | 331.50 | 342.00 | 795,937 |
| 17 Oct 24 |
341.50000 +4.50 |
344.76 | 326.00 | 326.00 | 356,475 |
| 16 Oct 24 |
337.00000 +24.00 |
337.40 | 314.56 | 319.00 | 1,331,617 |
| 15 Oct 24 |
313.00000 -6.50 |
322.50 | 312.50 | 322.50 | 332,180 |
| 14 Oct 24 |
319.50000 -3.00 |
327.00 | 317.00 | 325.00 | 214,462 |
| 11 Oct 24 |
322.50000 +4.50 |
322.50 | 315.00 | 315.00 | 345,439 |
| 10 Oct 24 |
318.00000 +1.00 |
318.00 | 312.45 | 315.00 | 294,944 |
| 09 Oct 24 |
317.00000 +1.50 |
320.50 | 314.78 | 316.00 | 218,617 |
| 08 Oct 24 |
315.50000 +1.50 |
319.50 | 308.50 | 319.50 | 216,564 |
| 07 Oct 24 |
314.00000 -3.50 |
319.50 | 309.25 | 319.00 | 240,445 |
| 04 Oct 24 |
317.50000 +6.50 |
320.00 | 310.00 | 320.00 | 336,732 |
| 03 Oct 24 |
311.00000 -14.50 |
327.30 | 306.50 | 327.00 | 600,775 |
| 02 Oct 24 |
325.50000 -3.50 |
332.00 | 322.50 | 330.00 | 191,338 |
| 01 Oct 24 |
329.00000 -4.00 |
339.11 | 325.50 | 332.50 | 216,938 |
| 30 Sep 24 |
333.00000 -3.50 |
340.00 | 332.50 | 335.50 | 939,453 |
| 27 Sep 24 |
336.50000 +2.00 |
336.50 | 332.00 | 336.00 | 233,680 |
| 26 Sep 24 |
334.50000 +6.00 |
338.88 | 331.50 | 336.50 | 385,136 |
| 25 Sep 24 |
328.50000 +0.50 |
335.13 | 328.50 | 333.00 | 201,132 |
| 24 Sep 24 |
328.00000 -5.50 |
337.50 | 328.00 | 331.00 | 403,690 |
| 23 Sep 24 |
333.50000 +1.50 |
335.00 | 325.00 | 325.00 | 207,908 |
| 20 Sep 24 |
332.00000 -1.00 |
340.00 | 329.50 | 340.00 | 238,749 |
| 19 Sep 24 |
333.00000 +10.00 |
335.00 | 324.00 | 327.00 | 3,870,675 |
| 18 Sep 24 |
323.00000 -4.50 |
330.50 | 321.50 | 330.50 | 1,440,862 |
| 17 Sep 24 |
327.50000 -5.50 |
339.50 | 323.50 | 339.00 | 1,632,605 |
| 16 Sep 24 |
333.00000 -2.00 |
339.00 | 329.50 | 339.00 | 372,061 |
| 13 Sep 24 |
335.00000 +0.50 |
342.06 | 334.50 | 341.50 | 129,221 |
| 12 Sep 24 |
334.50000 +3.50 |
337.00 | 328.13 | 335.00 | 335,497 |
| 11 Sep 24 |
331.00000 -4.00 |
340.00 | 329.50 | 340.00 | 215,744 |
| 10 Sep 24 |
335.00000 -5.50 |
343.50 | 335.00 | 341.00 | 433,035 |
| 09 Sep 24 |
340.50000 -0.50 |
345.96 | 335.00 | 335.00 | 97,563 |
| 06 Sep 24 |
341.00000 -12.00 |
353.03 | 337.00 | 350.00 | 577,590 |
| 05 Sep 24 |
353.00000 +0.50 |
357.00 | 347.50 | 357.00 | 138,995 |
| 04 Sep 24 |
352.50000 -4.00 |
355.50 | 346.66 | 355.50 | 326,510 |
| 03 Sep 24 |
356.50000 -9.50 |
368.00 | 356.50 | 360.00 | 209,401 |
| 02 Sep 24 |
366.00000 +2.00 |
368.00 | 361.00 | 366.00 | 180,401 |
| 30 Aug 24 |
364.00000 -5.00 |
371.00 | 364.00 | 368.00 | 599,715 |
| 29 Aug 24 |
369.00000 -3.00 |
373.00 | 364.50 | 370.50 | 396,529 |
| 28 Aug 24 |
372.00000 -1.00 |
375.00 | 365.00 | 365.00 | 423,357 |
| 27 Aug 24 |
373.00000 -1.00 |
375.00 | 366.94 | 375.00 | 247,455 |
| 23 Aug 24 |
374.00000 +0.00 |
375.00 | 369.14 | 375.00 | 142,963 |
| 22 Aug 24 |
374.00000 +5.00 |
374.26 | 360.00 | 360.00 | 235,625 |
| 21 Aug 24 |
369.00000 +3.00 |
375.00 | 364.82 | 375.00 | 281,706 |
| 20 Aug 24 |
366.00000 -0.50 |
369.00 | 362.15 | 365.00 | 308,389 |
| 19 Aug 24 |
366.50000 +6.50 |
368.34 | 350.00 | 350.00 | 1,021,517 |
| 16 Aug 24 |
360.00000 +0.00 |
364.00 | 350.00 | 350.00 | 704,652 |
| 15 Aug 24 |
360.00000 +8.00 |
361.00 | 347.08 | 352.00 | 661,010 |
| 14 Aug 24 |
352.00000 +2.00 |
355.00 | 346.00 | 346.00 | 316,466 |
| 13 Aug 24 |
350.00000 +7.00 |
350.00 | 341.50 | 345.50 | 274,234 |
| 12 Aug 24 |
343.00000 -7.00 |
352.00 | 342.50 | 350.00 | 183,876 |
| 09 Aug 24 |
350.00000 +1.00 |
353.01 | 340.00 | 340.00 | 392,914 |
| 08 Aug 24 |
349.00000 +8.00 |
349.00 | 338.33 | 338.50 | 218,852 |
| 07 Aug 24 |
341.00000 +4.50 |
346.00 | 330.00 | 330.00 | 191,605 |
| 06 Aug 24 |
336.50000 +3.50 |
338.50 | 332.00 | 332.00 | 234,582 |
| 05 Aug 24 |
333.00000 -5.50 |
336.50 | 319.00 | 330.50 | 605,892 |
| 02 Aug 24 |
338.50000 -13.00 |
351.17 | 338.00 | 351.00 | 458,429 |
| 01 Aug 24 |
351.50000 -3.00 |
367.50 | 350.00 | 356.00 | 466,582 |
| 31 Jul 24 |
354.50000 +1.00 |
356.50 | 350.00 | 350.00 | 234,389 |
| 30 Jul 24 |
353.50000 +0.50 |
357.00 | 350.00 | 350.00 | 417,892 |
| 29 Jul 24 |
353.00000 +4.50 |
355.00 | 344.97 | 351.00 | 325,424 |
| 26 Jul 24 |
348.50000 +2.50 |
351.50 | 340.00 | 340.00 | 187,923 |
| 25 Jul 24 |
346.00000 -5.50 |
349.30 | 340.00 | 340.00 | 180,079 |
| 24 Jul 24 |
351.50000 +0.00 |
352.00 | 345.00 | 345.00 | 434,274 |
| 23 Jul 24 |
351.50000 -4.50 |
357.50 | 349.50 | 355.50 | 883,501 |
| 22 Jul 24 |
356.00000 +0.50 |
358.50 | 352.26 | 357.00 | 168,095 |
| 19 Jul 24 |
355.50000 -3.50 |
361.13 | 355.00 | 359.00 | 160,533 |
| 18 Jul 24 |
359.00000 +8.00 |
363.00 | 348.00 | 352.50 | 345,705 |
| 17 Jul 24 |
351.00000 -3.50 |
359.50 | 346.50 | 359.50 | 522,640 |
| 16 Jul 24 |
354.50000 +5.00 |
354.50 | 348.00 | 348.00 | 205,240 |
| 15 Jul 24 |
349.50000 -5.00 |
356.34 | 345.57 | 352.00 | 170,659 |
| 12 Jul 24 |
354.50000 +1.50 |
356.64 | 342.19 | 355.00 | 197,874 |
| 11 Jul 24 |
353.00000 +12.50 |
353.50 | 336.49 | 339.50 | 293,491 |
| 10 Jul 24 |
340.50000 +6.50 |
341.74 | 332.00 | 332.00 | 131,894 |
| 09 Jul 24 |
334.00000 -3.00 |
338.00 | 333.50 | 337.00 | 271,205 |
| 08 Jul 24 |
337.00000 -5.50 |
343.00 | 337.00 | 341.00 | 376,081 |
| 05 Jul 24 |
342.50000 +0.50 |
351.50 | 340.00 | 345.00 | 648,912 |
| 04 Jul 24 |
342.00000 -1.50 |
352.50 | 339.00 | 341.50 | 226,003 |
| 03 Jul 24 |
343.50000 -1.50 |
352.00 | 335.00 | 335.00 | 273,323 |
| 02 Jul 24 |
345.00000 +10.00 |
345.00 | 330.00 | 330.00 | 350,335 |
| 01 Jul 24 |
335.00000 +13.00 |
335.50 | 325.26 | 330.00 | 280,784 |
| 28 Jun 24 |
322.00000 -7.50 |
335.00 | 322.00 | 335.00 | 272,533 |
| 27 Jun 24 |
329.50000 -1.50 |
336.50 | 326.00 | 336.50 | 664,315 |
| 26 Jun 24 |
331.00000 -23.00 |
359.50 | 321.00 | 353.00 | 1,568,221 |
| 25 Jun 24 |
354.00000 +5.50 |
357.69 | 342.50 | 350.00 | 406,005 |
| 24 Jun 24 |
348.50000 -6.50 |
358.00 | 343.50 | 351.50 | 232,275 |
| 21 Jun 24 |
355.00000 +0.50 |
357.00 | 340.00 | 340.00 | 411,115 |
| 20 Jun 24 |
354.50000 +6.00 |
354.50 | 344.95 | 350.00 | 111,892 |
| 19 Jun 24 |
348.50000 +0.50 |
350.00 | 341.00 | 344.00 | 119,527 |
| 18 Jun 24 |
348.00000 +9.50 |
349.50 | 339.50 | 340.50 | 597,276 |
| 17 Jun 24 |
338.50000 +0.00 |
343.60 | 331.50 | 331.50 | 233,075 |
| 14 Jun 24 |
338.50000 -3.50 |
355.00 | 335.00 | 355.00 | 214,448 |
| 13 Jun 24 |
342.00000 -3.00 |
354.00 | 341.50 | 348.00 | 189,596 |
| 12 Jun 24 |
345.00000 +7.00 |
345.00 | 334.00 | 340.00 | 238,159 |
| 11 Jun 24 |
338.00000 -1.00 |
340.00 | 333.00 | 340.00 | 265,414 |
| 10 Jun 24 |
339.00000 -1.50 |
339.50 | 333.19 | 339.50 | 270,450 |
| 07 Jun 24 |
340.50000 +2.50 |
342.00 | 330.00 | 330.00 | 213,670 |
| 06 Jun 24 |
338.00000 -2.50 |
344.50 | 336.92 | 344.50 | 161,679 |
| 05 Jun 24 |
340.50000 +7.00 |
342.48 | 330.00 | 330.00 | 373,905 |
| 04 Jun 24 |
333.50000 -11.00 |
343.63 | 330.00 | 340.00 | 271,652 |
| 03 Jun 24 |
344.50000 -7.00 |
355.50 | 341.00 | 355.50 | 253,931 |
| 31 May 24 |
351.50000 +3.50 |
352.00 | 343.67 | 346.00 | 265,243 |
| 30 May 24 |
348.00000 +2.50 |
348.00 | 340.00 | 340.00 | 191,273 |
| 29 May 24 |
345.50000 -8.00 |
352.57 | 341.50 | 350.00 | 308,333 |
| 28 May 24 |
353.50000 -0.50 |
360.00 | 350.50 | 350.50 | 234,913 |
| 24 May 24 |
354.00000 -0.50 |
363.50 | 350.50 | 353.50 | 461,453 |
| 23 May 24 |
354.50000 +2.50 |
356.50 | 350.00 | 351.50 | 191,001 |
| 22 May 24 |
352.00000 +1.00 |
355.27 | 348.00 | 350.00 | 97,440 |
| 21 May 24 |
351.00000 -2.00 |
356.00 | 344.22 | 349.00 | 258,577 |
| 20 May 24 |
353.00000 +3.50 |
358.00 | 342.88 | 350.00 | 670,061 |
| 17 May 24 |
349.50000 +2.00 |
350.00 | 340.00 | 340.00 | 175,045 |
| 16 May 24 |
347.50000 -0.50 |
350.00 | 341.50 | 348.00 | 272,668 |
| 15 May 24 |
348.00000 +0.00 |
350.00 | 342.76 | 347.00 | 159,565 |
| 14 May 24 |
348.00000 +9.00 |
350.00 | 335.00 | 335.00 | 317,781 |
| 13 May 24 |
339.00000 -8.00 |
348.00 | 335.00 | 335.00 | 249,692 |
| 10 May 24 |
347.00000 +5.00 |
348.00 | 330.00 | 330.00 | 298,912 |
| 09 May 24 |
342.00000 +4.00 |
342.00 | 334.00 | 339.00 | 252,429 |
| 08 May 24 |
338.00000 +5.50 |
339.00 | 333.00 | 336.00 | 268,437 |
| 07 May 24 |
332.50000 +1.00 |
335.00 | 326.44 | 331.50 | 315,528 |
| 03 May 24 |
331.50000 +6.50 |
335.00 | 320.00 | 320.00 | 678,005 |
| 02 May 24 |
325.00000 +12.50 |
325.00 | 312.50 | 312.50 | 657,366 |
| 01 May 24 |
312.50000 -8.50 |
318.75 | 307.00 | 310.00 | 373,043 |
| 30 Apr 24 |
321.00000 +1.00 |
327.00 | 318.50 | 319.00 | 414,060 |
| 29 Apr 24 |
320.00000 +7.00 |
326.00 | 312.50 | 326.00 | 388,982 |
| 26 Apr 24 |
313.00000 -0.50 |
330.00 | 311.50 | 313.00 | 469,736 |
| 25 Apr 24 |
313.50000 -5.00 |
325.00 | 310.00 | 325.00 | 327,875 |
| 24 Apr 24 |
318.50000 -4.50 |
325.50 | 318.00 | 318.50 | 765,387 |
| 23 Apr 24 |
323.00000 +5.00 |
326.50 | 310.00 | 310.00 | 510,360 |
| 22 Apr 24 |
318.00000 +9.00 |
322.00 | 307.10 | 308.50 | 827,012 |
| 19 Apr 24 |
309.00000 +6.00 |
313.00 | 297.46 | 300.50 | 463,318 |
| 18 Apr 24 |
303.00000 +15.00 |
319.37 | 295.50 | 310.00 | 1,631,456 |
| 17 Apr 24 |
288.00000 +10.00 |
289.50 | 276.00 | 278.00 | 635,057 |
| 16 Apr 24 |
278.00000 +8.00 |
280.00 | 264.90 | 280.00 | 903,871 |
| 15 Apr 24 |
270.00000 -2.00 |
274.78 | 264.62 | 272.00 | 689,676 |
| 12 Apr 24 |
272.00000 -3.00 |
283.00 | 270.00 | 283.00 | 287,398 |
| 11 Apr 24 |
275.00000 +3.00 |
278.50 | 270.00 | 278.50 | 374,567 |
| 10 Apr 24 |
272.00000 -1.00 |
278.00 | 269.00 | 269.00 | 265,314 |
| 09 Apr 24 |
273.00000 -2.50 |
283.00 | 272.00 | 283.00 | 280,027 |
| 08 Apr 24 |
275.50000 +4.50 |
278.00 | 268.00 | 270.00 | 631,002 |
| 05 Apr 24 |
271.00000 -7.00 |
280.63 | 270.50 | 275.00 | 323,459 |
| 04 Apr 24 |
278.00000 -1.50 |
282.00 | 275.50 | 279.00 | 331,834 |
| 03 Apr 24 |
279.50000 -0.50 |
284.00 | 276.00 | 281.00 | 384,963 |
| 02 Apr 24 |
280.00000 -8.00 |
295.00 | 280.00 | 295.00 | 689,718 |
| 28 Mar 24 |
288.00000 +5.00 |
295.00 | 280.00 | 295.00 | 724,183 |
| 27 Mar 24 |
283.00000 -3.00 |
293.50 | 280.50 | 280.50 | 346,341 |
| 26 Mar 24 |
286.00000 +3.00 |
287.50 | 280.00 | 280.50 | 581,978 |
| 25 Mar 24 |
283.00000 -9.50 |
290.50 | 282.50 | 285.00 | 315,877 |
| 22 Mar 24 |
292.50000 -4.50 |
297.50 | 290.00 | 296.00 | 713,633 |
| 21 Mar 24 |
297.00000 +9.00 |
298.00 | 288.00 | 290.00 | 856,397 |
| 20 Mar 24 |
288.00000 +3.00 |
290.00 | 283.00 | 284.00 | 390,441 |
| 19 Mar 24 |
285.00000 +0.50 |
289.00 | 280.60 | 284.50 | 373,777 |
| 18 Mar 24 |
284.50000 -1.00 |
287.00 | 273.00 | 273.00 | 766,580 |
| 15 Mar 24 |
285.50000 +5.00 |
290.00 | 276.50 | 277.00 | 753,973 |
| 14 Mar 24 |
280.50000 +4.00 |
281.50 | 274.50 | 274.50 | 288,767 |
| 13 Mar 24 |
276.50000 -4.00 |
292.00 | 275.00 | 292.00 | 358,192 |
| 12 Mar 24 |
280.50000 +0.50 |
284.00 | 277.00 | 277.00 | 259,886 |
| 11 Mar 24 |
280.00000 -0.50 |
283.50 | 277.50 | 277.50 | 359,423 |
| 08 Mar 24 |
280.50000 -4.00 |
292.00 | 279.00 | 292.00 | 311,590 |
| 07 Mar 24 |
284.50000 +2.50 |
291.50 | 280.00 | 280.00 | 809,952 |
| 06 Mar 24 |
282.00000 +2.50 |
284.50 | 275.88 | 280.00 | 209,894 |
| 05 Mar 24 |
279.50000 -2.50 |
289.00 | 278.00 | 289.00 | 224,038 |
| 04 Mar 24 |
282.00000 +0.00 |
285.00 | 272.00 | 284.00 | 477,519 |
| 01 Mar 24 |
282.00000 -3.00 |
287.00 | 277.00 | 287.00 | 393,173 |
| 29 Feb 24 |
285.00000 +1.00 |
285.81 | 273.50 | 282.50 | 607,473 |
| 28 Feb 24 |
284.00000 -6.00 |
289.53 | 280.50 | 281.00 | 1,498,688 |
| 27 Feb 24 |
290.00000 -3.00 |
295.74 | 283.50 | 293.50 | 393,610 |
| 26 Feb 24 |
293.00000 +4.00 |
293.00 | 281.00 | 287.00 | 863,399 |
| 23 Feb 24 |
289.00000 -5.00 |
295.55 | 283.50 | 288.50 | 396,195 |
| 22 Feb 24 |
294.00000 +2.00 |
296.70 | 290.50 | 292.50 | 415,167 |
| 21 Feb 24 |
292.00000 -18.50 |
313.82 | 288.50 | 310.50 | 487,726 |
| 20 Feb 24 |
310.50000 -5.50 |
318.13 | 305.50 | 305.50 | 316,931 |
| 19 Feb 24 |
316.00000 -1.50 |
318.50 | 307.00 | 313.50 | 450,485 |
| 16 Feb 24 |
317.50000 +0.50 |
321.50 | 309.30 | 319.00 | 193,880 |
| 15 Feb 24 |
317.00000 +0.00 |
322.50 | 315.00 | 317.00 | 185,020 |
| 14 Feb 24 |
317.00000 +1.00 |
320.02 | 312.00 | 318.50 | 92,609 |
| 13 Feb 24 |
316.00000 -5.00 |
321.12 | 308.65 | 318.00 | 339,041 |
| 12 Feb 24 |
321.00000 +4.00 |
323.95 | 318.00 | 321.00 | 106,155 |
| 09 Feb 24 |
317.00000 +0.50 |
320.25 | 312.50 | 312.50 | 282,869 |
| 08 Feb 24 |
316.50000 -0.50 |
323.50 | 314.50 | 317.50 | 281,401 |
| 07 Feb 24 |
317.00000 -2.00 |
320.00 | 314.00 | 320.00 | 489,097 |
| 06 Feb 24 |
319.00000 +5.00 |
320.00 | 310.50 | 318.00 | 240,969 |
| 05 Feb 24 |
314.00000 -2.50 |
317.28 | 311.00 | 315.00 | 458,400 |
| 02 Feb 24 |
316.50000 +2.50 |
318.50 | 309.50 | 315.00 | 185,880 |
| 01 Feb 24 |
314.00000 -3.00 |
319.50 | 312.00 | 312.00 | 127,455 |
| 31 Jan 24 |
317.00000 +2.00 |
319.50 | 314.00 | 316.00 | 168,480 |
| 30 Jan 24 |
315.00000 +3.50 |
316.00 | 308.88 | 311.50 | 79,742 |
| 29 Jan 24 |
311.50000 -3.50 |
319.00 | 308.50 | 319.00 | 167,968 |
| 26 Jan 24 |
315.00000 -0.50 |
320.00 | 314.00 | 320.00 | 290,033 |
| 25 Jan 24 |
315.50000 -2.50 |
318.50 | 313.50 | 318.50 | 396,591 |
| 24 Jan 24 |
318.00000 +5.00 |
323.50 | 315.00 | 318.00 | 223,789 |
| 23 Jan 24 |
313.00000 +3.00 |
315.00 | 310.00 | 311.00 | 252,545 |
| 22 Jan 24 |
310.00000 +2.00 |
311.65 | 304.50 | 304.50 | 173,844 |
| 19 Jan 24 |
308.00000 +1.00 |
311.00 | 304.50 | 304.50 | 195,221 |
| 18 Jan 24 |
307.00000 +0.50 |
313.57 | 300.50 | 303.00 | 115,322 |
| 17 Jan 24 |
306.50000 -8.50 |
316.25 | 304.50 | 310.00 | 388,613 |
| 16 Jan 24 |
315.00000 +3.00 |
316.50 | 308.50 | 310.00 | 148,431 |
| 15 Jan 24 |
312.00000 +2.50 |
313.38 | 304.50 | 309.00 | 349,098 |
| 12 Jan 24 |
309.50000 +9.50 |
310.00 | 301.00 | 302.50 | 401,305 |
| 11 Jan 24 |
300.00000 -2.00 |
307.00 | 297.50 | 300.50 | 264,352 |
| 10 Jan 24 |
302.00000 -6.00 |
309.50 | 300.50 | 306.50 | 180,810 |
| 09 Jan 24 |
308.00000 +5.50 |
310.00 | 301.50 | 310.00 | 241,128 |
| 08 Jan 24 |
302.50000 +3.00 |
305.00 | 294.70 | 298.00 | 205,715 |
| 05 Jan 24 |
299.50000 -8.50 |
309.50 | 295.00 | 304.50 | 440,214 |
| 04 Jan 24 |
308.00000 +1.00 |
315.50 | 300.50 | 315.50 | 298,392 |
| 03 Jan 24 |
307.00000 -8.50 |
315.00 | 304.00 | 314.50 | 237,617 |
| 02 Jan 24 |
315.50000 -3.50 |
331.80 | 312.00 | 321.50 | 201,794 |
| 29 Dec 23 |
319.00000 -6.50 |
327.53 | 319.00 | 326.00 | 73,891 |
| 28 Dec 23 |
325.50000 -2.50 |
330.76 | 321.00 | 328.00 | 79,740 |
| 27 Dec 23 |
328.00000 +5.00 |
330.00 | 322.00 | 327.50 | 233,135 |
| 22 Dec 23 |
323.00000 -3.00 |
327.33 | 320.00 | 320.00 | 88,795 |
| 21 Dec 23 |
326.00000 -0.50 |
329.75 | 321.50 | 325.00 | 245,797 |
| 20 Dec 23 |
326.50000 -2.50 |
337.00 | 322.50 | 337.00 | 184,120 |
| 19 Dec 23 |
329.00000 +1.50 |
335.61 | 326.50 | 329.50 | 234,822 |
| 18 Dec 23 |
327.50000 -2.50 |
335.00 | 323.75 | 335.00 | 280,240 |
| 15 Dec 23 |
330.00000 +10.00 |
332.50 | 313.11 | 316.50 | 762,036 |
| 14 Dec 23 |
320.00000 +15.00 |
321.12 | 305.00 | 307.00 | 1,249,193 |
| 13 Dec 23 |
305.00000 +4.00 |
309.30 | 296.90 | 300.00 | 319,005 |
| 12 Dec 23 |
301.00000 +2.00 |
303.62 | 292.50 | 295.00 | 366,931 |
| 11 Dec 23 |
299.00000 -5.50 |
307.00 | 296.20 | 304.00 | 314,066 |
| 08 Dec 23 |
304.50000 -5.00 |
315.00 | 304.00 | 315.00 | 297,762 |
| 07 Dec 23 |
309.50000 +0.50 |
310.00 | 302.50 | 309.50 | 147,489 |
| 06 Dec 23 |
309.00000 +1.00 |
315.00 | 304.50 | 315.00 | 147,622 |
| 05 Dec 23 |
308.00000 +2.00 |
315.00 | 305.00 | 315.00 | 145,688 |
| 04 Dec 23 |
306.00000 -4.00 |
313.73 | 304.00 | 311.50 | 521,438 |
| 01 Dec 23 |
310.00000 +6.50 |
311.50 | 295.50 | 311.50 | 390,479 |
| 30 Nov 23 |
303.50000 -2.00 |
311.00 | 303.00 | 311.00 | 486,598 |
| 29 Nov 23 |
305.50000 +6.50 |
309.00 | 292.00 | 300.50 | 410,702 |
| 28 Nov 23 |
299.00000 -13.00 |
318.00 | 297.00 | 318.00 | 338,872 |
| 27 Nov 23 |
312.00000 -0.50 |
320.50 | 308.00 | 310.50 | 372,208 |
| 24 Nov 23 |
312.50000 -1.00 |
323.00 | 308.40 | 313.00 | 337,306 |
| 23 Nov 23 |
313.50000 +16.00 |
317.10 | 276.50 | 295.50 | 1,266,295 |
| 22 Nov 23 |
297.50000 -3.00 |
304.00 | 293.70 | 298.50 | 331,792 |
| 21 Nov 23 |
300.50000 -2.00 |
308.00 | 290.50 | 305.50 | 375,092 |
| 20 Nov 23 |
302.50000 +0.50 |
309.00 | 294.25 | 309.00 | 178,517 |
| 17 Nov 23 |
302.00000 +0.00 |
304.50 | 295.38 | 303.00 | 157,316 |
| 16 Nov 23 |
302.00000 +2.00 |
306.28 | 294.45 | 298.50 | 143,347 |
| 15 Nov 23 |
300.00000 +4.00 |
307.81 | 296.00 | 304.50 | 494,567 |
| 14 Nov 23 |
296.00000 +6.00 |
299.50 | 288.00 | 289.00 | 273,943 |
| 13 Nov 23 |
290.00000 +3.50 |
294.50 | 279.00 | 286.50 | 474,866 |
| 10 Nov 23 |
286.50000 -5.00 |
295.00 | 284.00 | 295.00 | 315,544 |
| 09 Nov 23 |
291.50000 +10.00 |
291.50 | 280.50 | 281.50 | 202,420 |
| 08 Nov 23 |
281.50000 -4.00 |
292.50 | 281.50 | 283.00 | 113,627 |
| 07 Nov 23 |
285.50000 +1.00 |
292.50 | 282.00 | 291.00 | 211,331 |
| 06 Nov 23 |
284.50000 -4.00 |
297.00 | 282.50 | 294.50 | 232,656 |
| 03 Nov 23 |
288.50000 +2.50 |
293.50 | 286.50 | 290.00 | 122,816 |
| 02 Nov 23 |
286.00000 +4.00 |
293.00 | 282.00 | 284.50 | 270,280 |
| 01 Nov 23 |
282.00000 -0.50 |
291.25 | 275.00 | 278.50 | 237,316 |
| 31 Oct 23 |
282.50000 +1.50 |
286.50 | 280.00 | 285.00 | 234,383 |
| 30 Oct 23 |
281.00000 -1.50 |
293.23 | 280.50 | 286.00 | 159,713 |
| 27 Oct 23 |
282.50000 +2.50 |
293.50 | 278.00 | 282.00 | 172,383 |
| 26 Oct 23 |
280.00000 +1.00 |
285.00 | 277.37 | 284.00 | 328,796 |
| 25 Oct 23 |
279.00000 -6.00 |
286.00 | 277.50 | 283.50 | 419,408 |
| 24 Oct 23 |
285.00000 +4.00 |
295.00 | 282.00 | 289.00 | 411,164 |
| 23 Oct 23 |
281.00000 +1.00 |
282.50 | 271.50 | 280.50 | 446,852 |
| 20 Oct 23 |
280.00000 -7.00 |
292.40 | 272.50 | 288.00 | 828,821 |
| 19 Oct 23 |
287.00000 -5.50 |
295.99 | 285.00 | 293.50 | 157,561 |
| 18 Oct 23 |
292.50000 -2.00 |
299.50 | 288.02 | 293.50 | 231,013 |
| 17 Oct 23 |
294.50000 +4.50 |
295.50 | 289.00 | 291.50 | 308,844 |
| 16 Oct 23 |
290.00000 +3.50 |
294.50 | 280.50 | 290.00 | 412,730 |
| 13 Oct 23 |
286.50000 -8.00 |
297.61 | 284.19 | 289.00 | 381,535 |
| 12 Oct 23 |
294.50000 +0.50 |
297.88 | 290.00 | 290.00 | 196,949 |
| 11 Oct 23 |
294.00000 -3.50 |
299.00 | 292.00 | 299.00 | 242,240 |
| 10 Oct 23 |
297.50000 +9.50 |
300.50 | 288.00 | 292.00 | 776,300 |
| 09 Oct 23 |
288.00000 -22.50 |
304.06 | 284.13 | 302.00 | 1,197,807 |
| 06 Oct 23 |
310.50000 +5.00 |
310.50 | 303.50 | 309.50 | 292,189 |
| 05 Oct 23 |
305.50000 +7.00 |
308.50 | 294.24 | 302.00 | 259,263 |
| 04 Oct 23 |
298.50000 -6.00 |
300.50 | 290.21 | 293.50 | 339,550 |
| 03 Oct 23 |
304.50000 -7.00 |
313.50 | 297.95 | 311.00 | 476,543 |
| 02 Oct 23 |
311.50000 -3.00 |
316.10 | 309.00 | 312.00 | 326,534 |
| 29 Sep 23 |
314.50000 -1.50 |
322.40 | 313.10 | 322.00 | 234,180 |
| 28 Sep 23 |
316.00000 +1.50 |
320.86 | 310.00 | 310.00 | 192,066 |
| 27 Sep 23 |
314.50000 +3.00 |
325.00 | 312.00 | 325.00 | 74,289 |
| 26 Sep 23 |
311.50000 -10.00 |
320.00 | 311.16 | 316.00 | 571,455 |
| 25 Sep 23 |
321.50000 +5.50 |
324.50 | 314.00 | 317.50 | 293,034 |
| 22 Sep 23 |
316.00000 -2.00 |
318.50 | 311.99 | 318.50 | 113,391 |
| 21 Sep 23 |
318.00000 -3.50 |
324.50 | 310.00 | 310.00 | 563,356 |
| 20 Sep 23 |
321.50000 +11.00 |
322.50 | 310.75 | 312.50 | 194,791 |
| 19 Sep 23 |
310.50000 -4.00 |
324.50 | 306.50 | 311.00 | 233,389 |
| 18 Sep 23 |
314.50000 -8.50 |
330.00 | 314.00 | 330.00 | 175,988 |
| 15 Sep 23 |
323.00000 +0.00 |
329.50 | 311.50 | 325.00 | 153,992 |
| 14 Sep 23 |
323.00000 +6.50 |
324.50 | 312.00 | 322.50 | 512,779 |
| 13 Sep 23 |
316.50000 -0.50 |
318.11 | 311.77 | 316.00 | 197,072 |
| 12 Sep 23 |
317.00000 +2.00 |
319.44 | 313.50 | 315.00 | 231,666 |
| 11 Sep 23 |
315.00000 -1.00 |
318.93 | 313.70 | 318.00 | 153,979 |
| 08 Sep 23 |
316.00000 -3.50 |
322.20 | 314.00 | 320.00 | 114,205 |
| 07 Sep 23 |
319.50000 -2.00 |
323.20 | 318.50 | 322.00 | 184,398 |
| 06 Sep 23 |
321.50000 +1.50 |
328.00 | 318.50 | 319.00 | 138,087 |
| 05 Sep 23 |
320.00000 -1.50 |
323.50 | 318.75 | 321.00 | 185,795 |
| 04 Sep 23 |
321.50000 -0.50 |
325.50 | 320.12 | 324.50 | 290,044 |
| 01 Sep 23 |
322.00000 -3.00 |
326.50 | 321.50 | 323.00 | 220,869 |
| 31 Aug 23 |
325.00000 +2.00 |
327.93 | 319.00 | 319.00 | 480,588 |
| 30 Aug 23 |
323.00000 +4.00 |
327.00 | 318.56 | 320.50 | 839,809 |
| 29 Aug 23 |
319.00000 +3.00 |
326.00 | 317.32 | 322.00 | 398,081 |
| 25 Aug 23 |
316.00000 -2.50 |
327.00 | 312.50 | 312.50 | 88,594 |
| 24 Aug 23 |
318.50000 +1.50 |
320.50 | 315.50 | 316.50 | 181,028 |
| 23 Aug 23 |
317.00000 +0.50 |
327.50 | 313.84 | 314.00 | 646,275 |
| 22 Aug 23 |
316.50000 +0.50 |
320.00 | 312.00 | 317.50 | 173,873 |
| 21 Aug 23 |
316.00000 -6.00 |
328.00 | 315.50 | 328.00 | 290,700 |
| 18 Aug 23 |
322.00000 -3.50 |
329.00 | 316.50 | 324.50 | 293,789 |
| 17 Aug 23 |
325.50000 -7.50 |
340.00 | 325.00 | 340.00 | 213,486 |
| 16 Aug 23 |
333.00000 -2.00 |
335.00 | 325.00 | 332.50 | 218,426 |
| 15 Aug 23 |
335.00000 +0.00 |
339.00 | 329.50 | 335.00 | 400,789 |
| 14 Aug 23 |
335.00000 +20.00 |
336.00 | 316.00 | 321.00 | 1,497,264 |
| 11 Aug 23 |
315.00000 +1.00 |
322.13 | 310.00 | 310.00 | 526,770 |
| 10 Aug 23 |
314.00000 +3.50 |
322.50 | 310.00 | 310.50 | 458,471 |
| 09 Aug 23 |
310.50000 -3.50 |
328.00 | 304.00 | 320.00 | 897,542 |
| 08 Aug 23 |
314.00000 +4.00 |
315.50 | 309.50 | 312.00 | 428,619 |
| 07 Aug 23 |
310.00000 +15.50 |
312.53 | 294.00 | 295.50 | 922,791 |
| 04 Aug 23 |
294.50000 +4.50 |
297.26 | 285.00 | 285.00 | 150,444 |
| 03 Aug 23 |
290.00000 -0.50 |
299.50 | 289.00 | 299.50 | 137,394 |
| 02 Aug 23 |
290.50000 -1.50 |
299.36 | 290.50 | 294.00 | 1,179,234 |
| 01 Aug 23 |
292.00000 +3.00 |
296.00 | 285.00 | 285.00 | 855,237 |
| 31 Jul 23 |
289.00000 -0.50 |
291.00 | 287.00 | 287.00 | 557,154 |
| 28 Jul 23 |
289.50000 +1.00 |
292.00 | 286.00 | 286.00 | 257,098 |
| 27 Jul 23 |
288.50000 +1.50 |
295.98 | 287.00 | 290.00 | 303,652 |
| 26 Jul 23 |
287.00000 +3.00 |
287.76 | 280.50 | 284.00 | 352,776 |
| 25 Jul 23 |
284.00000 +0.50 |
288.00 | 281.50 | 288.00 | 156,316 |
| 24 Jul 23 |
283.50000 -4.50 |
292.00 | 281.00 | 292.00 | 762,570 |
| 21 Jul 23 |
288.00000 +6.00 |
289.00 | 278.43 | 282.00 | 487,061 |
| 20 Jul 23 |
282.00000 -7.00 |
290.00 | 280.00 | 281.50 | 117,081 |
| 19 Jul 23 |
289.00000 +9.00 |
292.00 | 277.80 | 284.50 | 310,612 |
| 18 Jul 23 |
280.00000 -1.00 |
291.50 | 277.50 | 288.00 | 302,743 |
| 17 Jul 23 |
281.00000 -3.50 |
290.00 | 280.29 | 285.00 | 76,392 |
| 14 Jul 23 |
284.50000 -5.00 |
291.50 | 280.00 | 280.00 | 116,769 |
| 13 Jul 23 |
289.50000 +4.00 |
290.00 | 285.00 | 289.00 | 1,270,903 |
| 12 Jul 23 |
285.50000 -0.50 |
292.00 | 275.00 | 275.00 | 287,581 |
| 11 Jul 23 |
286.00000 +7.00 |
286.50 | 277.63 | 281.50 | 251,130 |
| 10 Jul 23 |
279.00000 -1.00 |
284.50 | 277.00 | 284.50 | 178,191 |
| 07 Jul 23 |
280.00000 +2.00 |
286.51 | 273.00 | 277.50 | 889,860 |
| 06 Jul 23 |
278.00000 -11.50 |
292.80 | 278.00 | 290.00 | 719,639 |
| 05 Jul 23 |
289.50000 +0.50 |
294.50 | 280.50 | 288.00 | 476,086 |
| 04 Jul 23 |
289.00000 +2.00 |
291.50 | 282.50 | 290.00 | 237,946 |
| 03 Jul 23 |
287.00000 +3.50 |
289.00 | 280.90 | 283.00 | 408,495 |
| 30 Jun 23 |
283.50000 +1.50 |
290.00 | 280.00 | 285.50 | 508,681 |
| 29 Jun 23 |
282.00000 -5.00 |
289.50 | 281.00 | 288.50 | 373,652 |
| 28 Jun 23 |
287.00000 -0.50 |
296.00 | 284.82 | 290.00 | 250,989 |
| 27 Jun 23 |
287.50000 +9.50 |
290.00 | 279.50 | 280.50 | 1,040,706 |
| 26 Jun 23 |
278.00000 -3.00 |
290.00 | 277.00 | 290.00 | 2,437,646 |
| 23 Jun 23 |
281.00000 -2.50 |
290.00 | 277.00 | 277.00 | 1,105,634 |
| 22 Jun 23 |
283.50000 -2.50 |
287.00 | 273.50 | 287.00 | 1,076,521 |
| 21 Jun 23 |
286.00000 +4.50 |
287.82 | 274.50 | 281.00 | 304,949 |
| 20 Jun 23 |
281.50000 +2.00 |
283.04 | 275.30 | 279.00 | 179,658 |
| 19 Jun 23 |
279.50000 -3.50 |
285.31 | 276.75 | 280.50 | 143,945 |
| 16 Jun 23 |
283.00000 -2.50 |
287.00 | 280.50 | 287.00 | 182,555 |
| 15 Jun 23 |
285.50000 -4.50 |
292.50 | 282.50 | 291.00 | 260,217 |
| 14 Jun 23 |
290.00000 +1.50 |
294.00 | 285.00 | 292.00 | 291,779 |
| 13 Jun 23 |
288.50000 +8.50 |
294.00 | 279.73 | 281.50 | 630,269 |
| 12 Jun 23 |
280.00000 +0.00 |
285.00 | 270.50 | 285.00 | 169,790 |
| 09 Jun 23 |
280.00000 +1.00 |
284.50 | 275.50 | 278.00 | 234,501 |
| 08 Jun 23 |
279.00000 -1.00 |
282.50 | 274.00 | 277.50 | 104,702 |
| 07 Jun 23 |
280.00000 +3.00 |
281.50 | 273.00 | 275.00 | 262,648 |
| 06 Jun 23 |
277.00000 +0.00 |
287.50 | 275.00 | 287.50 | 194,625 |
| 05 Jun 23 |
277.00000 -0.50 |
284.00 | 271.83 | 278.00 | 178,221 |
| 02 Jun 23 |
277.50000 +6.00 |
279.00 | 268.50 | 270.00 | 146,565 |
| 01 Jun 23 |
271.50000 +8.50 |
275.00 | 263.50 | 275.00 | 179,095 |
| 31 May 23 |
263.00000 -11.50 |
277.77 | 262.00 | 271.00 | 303,904 |
| 30 May 23 |
274.50000 +4.00 |
276.50 | 269.00 | 271.00 | 294,308 |
| 26 May 23 |
270.50000 +1.00 |
272.80 | 268.39 | 270.00 | 469,407 |
| 25 May 23 |
269.50000 -0.50 |
274.50 | 267.50 | 272.00 | 244,504 |
| 24 May 23 |
270.00000 +0.00 |
275.00 | 266.50 | 275.00 | 254,324 |
| 23 May 23 |
270.00000 +0.00 |
272.00 | 267.70 | 270.00 | 225,160 |
| 22 May 23 |
270.00000 -4.00 |
280.00 | 270.00 | 280.00 | 225,003 |
| 19 May 23 |
274.00000 -3.00 |
278.97 | 272.50 | 276.50 | 177,013 |
| 18 May 23 |
277.00000 +2.00 |
278.00 | 273.00 | 274.00 | 196,883 |
| 17 May 23 |
275.00000 -0.50 |
277.50 | 273.10 | 275.00 | 170,969 |
| 16 May 23 |
275.50000 -1.50 |
282.00 | 272.50 | 278.00 | 282,314 |
| 15 May 23 |
277.00000 +4.50 |
280.00 | 274.00 | 274.00 | 411,499 |
| 12 May 23 |
272.50000 -4.50 |
280.50 | 270.00 | 270.00 | 434,039 |
| 11 May 23 |
277.00000 -4.50 |
286.50 | 273.50 | 275.50 | 722,927 |
| 10 May 23 |
281.50000 -1.00 |
285.00 | 278.00 | 280.50 | 380,271 |
| 09 May 23 |
282.50000 -4.50 |
288.00 | 280.00 | 288.00 | 407,612 |
| 05 May 23 |
287.00000 +5.50 |
289.00 | 277.50 | 280.00 | 449,733 |
| 04 May 23 |
281.50000 +4.00 |
283.00 | 273.50 | 275.00 | 987,317 |
| 03 May 23 |
277.50000 +14.50 |
280.00 | 255.00 | 255.00 | 861,950 |
| 02 May 23 |
263.00000 +7.50 |
267.50 | 247.50 | 250.00 | 826,019 |
| 28 Apr 23 |
255.50000 +6.00 |
256.00 | 246.00 | 254.50 | 348,098 |
| 27 Apr 23 |
249.50000 +9.50 |
254.50 | 239.45 | 241.00 | 803,657 |
| 26 Apr 23 |
240.00000 +3.50 |
240.00 | 232.00 | 236.50 | 459,930 |
| 25 Apr 23 |
236.50000 -2.50 |
244.50 | 235.50 | 236.00 | 340,199 |
| 24 Apr 23 |
239.00000 -4.00 |
246.00 | 239.00 | 240.00 | 369,502 |
| 21 Apr 23 |
243.00000 -0.50 |
246.50 | 238.00 | 242.00 | 382,841 |
| 20 Apr 23 |
243.50000 -4.50 |
249.00 | 242.50 | 245.00 | 277,778 |
| 19 Apr 23 |
248.00000 -4.50 |
262.50 | 247.00 | 250.00 | 1,133,933 |
| 18 Apr 23 |
252.50000 +42.00 |
252.50 | 232.00 | 232.00 | 2,357,214 |
| 17 Apr 23 |
210.50000 -1.00 |
213.94 | 207.70 | 210.50 | 313,188 |
| 14 Apr 23 |
211.50000 +3.00 |
211.50 | 202.50 | 205.00 | 361,254 |
| 13 Apr 23 |
208.50000 +6.50 |
209.08 | 201.00 | 202.00 | 398,977 |
| 12 Apr 23 |
202.00000 -0.50 |
202.40 | 198.80 | 200.00 | 538,951 |
| 11 Apr 23 |
202.50000 -3.00 |
212.45 | 200.50 | 206.00 | 557,796 |
| 06 Apr 23 |
205.50000 +2.50 |
209.50 | 200.70 | 204.50 | 488,837 |
| 05 Apr 23 |
203.00000 -11.50 |
214.50 | 202.00 | 214.50 | 325,924 |
| 04 Apr 23 |
214.50000 -0.50 |
219.00 | 213.00 | 214.50 | 159,841 |
| 03 Apr 23 |
215.00000 -1.00 |
215.50 | 210.00 | 213.50 | 285,129 |
| 31 Mar 23 |
216.00000 +2.00 |
218.50 | 210.00 | 210.00 | 187,753 |
| 30 Mar 23 |
214.00000 +9.00 |
218.50 | 209.00 | 213.50 | 779,461 |
| 29 Mar 23 |
205.00000 +1.50 |
207.35 | 202.00 | 203.00 | 229,803 |
| 28 Mar 23 |
203.50000 -4.00 |
217.00 | 202.56 | 209.00 | 224,184 |
| 27 Mar 23 |
207.50000 +1.00 |
218.50 | 206.00 | 210.00 | 207,460 |
| 24 Mar 23 |
206.50000 -9.00 |
219.50 | 205.50 | 212.00 | 337,373 |
| 23 Mar 23 |
215.50000 -2.00 |
218.00 | 215.00 | 217.00 | 486,983 |
| 22 Mar 23 |
217.50000 +2.50 |
217.50 | 211.50 | 215.50 | 307,505 |
| 21 Mar 23 |
215.00000 +11.00 |
215.00 | 200.50 | 200.50 | 494,552 |
| 20 Mar 23 |
204.00000 -1.50 |
208.50 | 198.00 | 200.50 | 492,012 |
| 17 Mar 23 |
205.50000 -4.50 |
215.00 | 202.00 | 215.00 | 340,577 |
| 16 Mar 23 |
210.00000 +5.00 |
211.00 | 202.00 | 206.00 | 421,960 |
| 15 Mar 23 |
205.00000 -7.00 |
213.74 | 203.00 | 211.00 | 606,044 |
| 14 Mar 23 |
212.00000 +5.00 |
215.00 | 205.50 | 214.00 | 342,286 |
| 13 Mar 23 |
207.00000 -2.00 |
217.00 | 199.40 | 209.00 | 884,805 |
| 10 Mar 23 |
209.00000 -13.50 |
223.00 | 209.00 | 223.00 | 538,829 |
| 09 Mar 23 |
222.50000 +2.50 |
222.50 | 215.50 | 218.00 | 199,109 |
| 08 Mar 23 |
220.00000 -4.00 |
222.50 | 215.00 | 220.50 | 547,237 |
| 07 Mar 23 |
224.00000 -4.00 |
230.00 | 222.00 | 226.50 | 314,658 |
| 06 Mar 23 |
228.00000 -1.50 |
229.50 | 223.50 | 229.50 | 323,004 |
| 03 Mar 23 |
229.50000 +5.00 |
230.00 | 223.50 | 230.00 | 265,564 |
| 02 Mar 23 |
224.50000 +0.00 |
230.00 | 220.50 | 230.00 | 726,194 |
| 01 Mar 23 |
224.50000 -0.50 |
228.00 | 220.50 | 224.00 | 546,235 |
| 28 Feb 23 |
225.00000 -6.50 |
234.50 | 222.40 | 226.00 | 864,196 |
| 27 Feb 23 |
231.50000 +0.50 |
234.00 | 228.50 | 228.50 | 236,116 |
| 24 Feb 23 |
231.00000 -5.00 |
239.50 | 228.50 | 238.50 | 429,305 |
| 23 Feb 23 |
236.00000 -1.50 |
241.00 | 235.00 | 241.00 | 285,886 |
| 22 Feb 23 |
237.50000 -1.50 |
241.00 | 235.00 | 239.00 | 236,230 |
| 21 Feb 23 |
239.00000 -5.00 |
246.50 | 238.50 | 243.50 | 239,950 |
| 20 Feb 23 |
244.00000 +2.00 |
249.50 | 238.00 | 238.00 | 221,157 |
| 17 Feb 23 |
242.00000 -3.00 |
247.50 | 241.86 | 243.00 | 103,628 |
| 16 Feb 23 |
245.00000 +2.00 |
249.00 | 243.50 | 249.00 | 172,534 |
| 15 Feb 23 |
243.00000 +3.50 |
249.00 | 238.36 | 249.00 | 167,826 |
| 14 Feb 23 |
239.50000 -5.50 |
248.50 | 239.50 | 246.50 | 254,965 |
| 13 Feb 23 |
245.00000 +6.50 |
246.00 | 238.17 | 243.50 | 301,405 |
| 10 Feb 23 |
238.50000 -8.50 |
247.50 | 236.50 | 247.00 | 679,112 |
| 09 Feb 23 |
247.00000 -3.00 |
253.50 | 245.63 | 249.50 | 207,710 |
| 08 Feb 23 |
250.00000 +2.00 |
254.66 | 247.00 | 250.00 | 461,149 |
| 07 Feb 23 |
248.00000 -8.00 |
256.00 | 247.70 | 250.50 | 425,082 |
| 06 Feb 23 |
256.00000 -4.00 |
263.32 | 253.00 | 253.00 | 439,983 |
| 03 Feb 23 |
260.00000 -3.00 |
265.00 | 254.02 | 265.00 | 881,921 |
| 02 Feb 23 |
263.00000 +6.50 |
265.00 | 258.50 | 260.00 | 1,261,067 |
| 01 Feb 23 |
256.50000 +1.50 |
261.50 | 250.84 | 257.00 | 425,470 |
| 31 Jan 23 |
255.00000 +1.00 |
256.00 | 248.00 | 254.00 | 318,175 |
| 30 Jan 23 |
254.00000 +1.50 |
256.00 | 249.37 | 254.00 | 138,923 |
| 27 Jan 23 |
252.50000 -0.50 |
254.00 | 249.50 | 254.00 | 164,581 |
| 26 Jan 23 |
253.00000 +2.50 |
256.00 | 249.50 | 249.50 | 256,691 |
| 25 Jan 23 |
250.50000 -5.50 |
258.00 | 249.00 | 257.50 | 334,384 |
| 24 Jan 23 |
256.00000 -2.00 |
262.00 | 255.19 | 260.00 | 251,827 |
| 23 Jan 23 |
258.00000 +0.50 |
261.00 | 247.50 | 253.50 | 276,696 |
| 20 Jan 23 |
257.50000 +7.00 |
257.50 | 247.00 | 253.50 | 275,889 |
| 19 Jan 23 |
250.50000 -8.50 |
260.00 | 246.00 | 260.00 | 277,360 |
| 18 Jan 23 |
259.00000 +2.00 |
260.00 | 250.50 | 254.00 | 178,530 |
| 17 Jan 23 |
257.00000 -6.50 |
264.50 | 252.50 | 263.00 | 377,445 |
| 16 Jan 23 |
263.50000 +1.50 |
268.00 | 257.50 | 268.00 | 431,719 |
| 13 Jan 23 |
262.00000 -1.00 |
272.15 | 262.00 | 268.00 | 261,895 |
| 12 Jan 23 |
263.00000 -3.00 |
270.00 | 262.00 | 269.50 | 233,702 |
| 11 Jan 23 |
266.00000 +5.00 |
269.50 | 261.00 | 261.00 | 156,108 |
| 10 Jan 23 |
261.00000 -4.50 |
269.50 | 256.00 | 256.00 | 93,068 |
| 09 Jan 23 |
265.50000 +6.00 |
267.00 | 255.50 | 262.00 | 196,598 |
| 06 Jan 23 |
259.50000 +3.50 |
261.52 | 252.38 | 253.00 | 138,640 |
| 05 Jan 23 |
256.00000 -1.00 |
258.00 | 250.98 | 257.00 | 117,211 |
| 04 Jan 23 |
257.00000 +10.00 |
258.00 | 248.50 | 248.50 | 311,521 |
| 03 Jan 23 |
247.00000 -3.50 |
260.00 | 244.85 | 250.00 | 635,968 |
| 30 Dec 22 |
250.50000 -7.50 |
256.53 | 239.30 | 250.00 | 94,356 |
| 29 Dec 22 |
258.00000 +6.50 |
259.50 | 245.00 | 259.50 | 118,855 |
| 28 Dec 22 |
251.50000 +0.00 |
260.00 | 247.00 | 260.00 | 315,050 |
| 23 Dec 22 |
251.50000 +2.50 |
254.49 | 247.00 | 248.50 | 182,296 |
| 22 Dec 22 |
249.00000 -1.50 |
255.61 | 243.00 | 255.00 | 380,272 |
| 21 Dec 22 |
250.50000 +8.00 |
255.00 | 240.00 | 248.50 | 232,173 |
| 20 Dec 22 |
242.50000 +1.50 |
247.00 | 235.95 | 241.00 | 261,920 |
| 19 Dec 22 |
241.00000 +0.50 |
249.50 | 237.50 | 241.50 | 229,378 |
| 16 Dec 22 |
240.50000 -4.50 |
248.30 | 234.00 | 245.50 | 374,672 |
| 15 Dec 22 |
245.00000 -9.50 |
255.50 | 243.54 | 255.50 | 364,199 |
| 14 Dec 22 |
254.50000 -10.50 |
273.92 | 252.50 | 272.00 | 272,899 |
| 13 Dec 22 |
265.00000 -1.50 |
274.00 | 255.50 | 256.00 | 398,950 |
| 12 Dec 22 |
266.50000 +4.00 |
268.50 | 260.00 | 262.00 | 169,903 |
| 09 Dec 22 |
262.50000 +2.00 |
267.50 | 260.50 | 261.50 | 164,067 |
| 08 Dec 22 |
260.50000 +6.00 |
262.50 | 255.50 | 257.00 | 234,284 |
| 07 Dec 22 |
254.50000 -5.50 |
269.50 | 250.00 | 255.50 | 456,689 |
| 06 Dec 22 |
260.00000 -8.00 |
272.50 | 259.38 | 260.00 | 172,176 |
| 05 Dec 22 |
268.00000 -3.00 |
279.50 | 268.00 | 274.50 | 156,605 |
| 02 Dec 22 |
271.00000 +1.00 |
279.50 | 266.00 | 275.00 | 591,182 |
| 01 Dec 22 |
270.00000 +7.00 |
275.50 | 265.00 | 270.00 | 165,321 |
| 30 Nov 22 |
263.00000 -11.50 |
276.46 | 260.00 | 270.00 | 389,003 |
| 29 Nov 22 |
274.50000 -6.00 |
283.50 | 272.28 | 282.00 | 210,563 |
| 28 Nov 22 |
280.50000 -14.50 |
298.00 | 280.00 | 290.00 | 621,191 |
| 25 Nov 22 |
295.00000 +0.00 |
297.38 | 288.69 | 291.00 | 1,046,889 |
| 24 Nov 22 |
295.00000 -4.00 |
301.77 | 293.22 | 296.50 | 1,057,319 |
| 23 Nov 22 |
299.00000 +6.00 |
299.00 | 290.75 | 291.50 | 943,120 |
| 22 Nov 22 |
293.00000 +6.50 |
294.15 | 280.39 | 288.00 | 692,925 |
| 21 Nov 22 |
286.50000 +5.00 |
288.12 | 275.50 | 282.50 | 249,113 |
| 18 Nov 22 |
281.50000 +5.00 |
286.00 | 277.77 | 279.50 | 463,757 |
| 17 Nov 22 |
276.50000 -4.50 |
284.34 | 275.43 | 280.50 | 256,711 |
| 16 Nov 22 |
281.00000 +0.50 |
289.00 | 278.00 | 280.50 | 247,319 |
| 15 Nov 22 |
280.50000 -1.50 |
288.50 | 279.00 | 283.00 | 284,609 |
| 14 Nov 22 |
282.00000 +1.00 |
285.00 | 271.50 | 285.00 | 402,624 |
| 11 Nov 22 |
281.00000 +15.00 |
282.00 | 268.50 | 272.00 | 592,940 |
| 10 Nov 22 |
266.00000 +11.00 |
268.50 | 243.96 | 257.00 | 597,913 |
| 09 Nov 22 |
255.00000 +17.50 |
279.50 | 251.00 | 276.50 | 1,044,094 |
| 14 Oct 22 |
237.50000 -2.00 |
247.00 | 234.07 | 239.00 | 272,372 |
| 13 Oct 22 |
239.50000 +1.00 |
245.00 | 229.70 | 245.00 | 518,161 |
| 12 Oct 22 |
238.50000 -6.50 |
249.50 | 235.50 | 245.50 | 516,573 |
| 11 Oct 22 |
245.00000 -0.50 |
251.86 | 240.00 | 243.50 | 153,800 |
| 10 Oct 22 |
245.50000 -4.00 |
257.46 | 242.50 | 256.00 | 147,651 |
| 07 Oct 22 |
249.50000 -10.50 |
259.50 | 248.00 | 259.00 | 194,657 |
| 06 Oct 22 |
260.00000 +0.00 |
261.50 | 253.50 | 253.50 | 104,757 |
| 05 Oct 22 |
260.00000 +0.00 |
264.50 | 256.00 | 258.00 | 254,649 |
| 04 Oct 22 |
260.00000 +16.00 |
261.88 | 242.90 | 247.50 | 945,150 |
| 03 Oct 22 |
244.00000 +0.00 |
248.00 | 234.50 | 248.00 | 248,212 |
| 30 Sep 22 |
244.00000 +14.50 |
247.50 | 225.50 | 233.00 | 410,812 |
| 29 Sep 22 |
229.50000 -8.00 |
238.50 | 224.00 | 238.00 | 297,832 |
| 28 Sep 22 |
237.50000 -1.50 |
242.00 | 221.95 | 242.00 | 394,740 |
| 27 Sep 22 |
239.00000 +0.00 |
247.50 | 235.50 | 239.00 | 256,091 |
| 26 Sep 22 |
239.00000 -1.50 |
247.50 | 234.50 | 241.00 | 315,654 |
| 23 Sep 22 |
240.50000 -13.50 |
265.00 | 234.25 | 254.00 | 502,676 |
| 22 Sep 22 |
254.00000 -11.00 |
264.00 | 252.01 | 261.00 | 222,912 |
| 21 Sep 22 |
265.00000 +8.00 |
267.00 | 254.00 | 254.00 | 208,974 |
| 20 Sep 22 |
257.00000 +1.00 |
264.00 | 251.50 | 260.00 | 329,748 |
| 16 Sep 22 |
256.00000 -6.50 |
270.00 | 256.00 | 270.00 | 206,263 |
| 15 Sep 22 |
262.50000 -9.00 |
280.00 | 262.00 | 265.00 | 421,205 |
| 14 Sep 22 |
271.50000 -5.50 |
279.97 | 269.00 | 277.00 | 203,268 |
| 13 Sep 22 |
277.00000 -9.00 |
292.71 | 277.00 | 290.50 | 210,211 |
| 12 Sep 22 |
286.00000 -2.00 |
293.31 | 281.00 | 281.00 | 196,847 |
| 09 Sep 22 |
288.00000 +10.00 |
291.50 | 275.50 | 275.50 | 251,383 |
| 08 Sep 22 |
278.00000 +3.00 |
279.00 | 263.50 | 274.00 | 495,448 |
| 07 Sep 22 |
275.00000 +13.50 |
275.00 | 256.00 | 270.00 | 596,897 |
| 06 Sep 22 |
261.50000 -3.50 |
273.00 | 260.50 | 268.50 | 457,174 |
| 05 Sep 22 |
265.00000 +2.50 |
276.59 | 258.50 | 265.00 | 570,582 |
| 02 Sep 22 |
262.50000 +9.00 |
270.00 | 249.00 | 251.50 | 352,631 |
| 01 Sep 22 |
253.50000 -14.00 |
274.50 | 249.00 | 274.50 | 391,506 |
| 31 Aug 22 |
267.50000 -12.00 |
280.50 | 264.00 | 267.00 | 413,410 |
| 30 Aug 22 |
279.50000 +7.50 |
282.50 | 267.77 | 277.00 | 401,460 |
| 26 Aug 22 |
272.00000 -17.50 |
292.00 | 260.50 | 292.00 | 278,683 |
| 25 Aug 22 |
289.50000 -4.00 |
297.42 | 285.06 | 286.00 | 254,945 |
| 24 Aug 22 |
293.50000 +5.00 |
295.12 | 278.00 | 289.50 | 190,653 |
| 23 Aug 22 |
288.50000 -5.50 |
305.00 | 285.50 | 305.00 | 226,281 |
| 22 Aug 22 |
294.00000 -9.50 |
306.34 | 289.50 | 301.50 | 319,293 |
| 19 Aug 22 |
303.50000 -9.50 |
317.50 | 301.50 | 305.50 | 190,525 |
| 18 Aug 22 |
313.00000 +0.50 |
314.47 | 308.50 | 312.50 | 161,320 |
| 17 Aug 22 |
312.50000 -3.50 |
320.00 | 309.75 | 315.00 | 282,205 |
| 16 Aug 22 |
316.00000 -7.50 |
322.50 | 310.40 | 318.00 | 176,190 |
| 15 Aug 22 |
323.50000 +6.00 |
324.50 | 315.25 | 320.00 | 389,674 |
| 12 Aug 22 |
317.50000 +0.50 |
325.00 | 311.70 | 325.00 | 195,985 |
| 11 Aug 22 |
317.00000 -1.00 |
322.22 | 310.50 | 312.50 | 176,829 |
| 10 Aug 22 |
318.00000 +9.00 |
322.00 | 305.50 | 305.50 | 635,019 |
| 09 Aug 22 |
309.00000 -6.50 |
318.00 | 305.00 | 315.50 | 1,545,294 |
| 08 Aug 22 |
315.50000 +6.00 |
318.00 | 307.19 | 318.00 | 290,683 |
| 05 Aug 22 |
309.50000 -3.00 |
316.00 | 304.50 | 304.50 | 284,385 |
| 04 Aug 22 |
312.50000 +3.00 |
317.50 | 303.14 | 312.00 | 272,817 |
| 03 Aug 22 |
309.50000 +9.00 |
311.50 | 300.00 | 301.00 | 268,423 |
| 02 Aug 22 |
300.50000 -6.50 |
315.00 | 294.00 | 315.00 | 214,717 |
| 01 Aug 22 |
307.00000 -7.50 |
318.20 | 302.30 | 315.00 | 298,600 |
| 29 Jul 22 |
314.50000 +10.00 |
318.00 | 304.50 | 305.00 | 608,343 |
| 28 Jul 22 |
304.50000 +6.50 |
311.83 | 297.96 | 299.00 | 468,716 |
| 27 Jul 22 |
298.00000 +14.50 |
299.00 | 281.31 | 283.00 | 186,771 |
| 26 Jul 22 |
283.50000 -7.00 |
299.50 | 281.48 | 299.00 | 323,196 |
| 25 Jul 22 |
290.50000 -17.50 |
312.48 | 286.00 | 309.00 | 593,324 |
| 22 Jul 22 |
308.00000 +0.00 |
315.00 | 299.98 | 307.00 | 470,145 |
| 21 Jul 22 |
308.00000 +4.00 |
310.00 | 295.50 | 305.00 | 414,286 |
| 20 Jul 22 |
304.00000 +16.50 |
309.00 | 282.50 | 286.50 | 1,053,121 |
| 19 Jul 22 |
287.50000 +8.50 |
289.00 | 279.00 | 282.00 | 329,126 |
| 18 Jul 22 |
279.00000 +4.00 |
285.62 | 276.39 | 278.50 | 416,407 |
| 15 Jul 22 |
275.00000 +10.00 |
275.69 | 262.28 | 265.00 | 229,018 |
| 14 Jul 22 |
265.00000 -10.50 |
281.87 | 265.00 | 278.50 | 495,454 |
| 13 Jul 22 |
275.50000 +5.00 |
279.50 | 268.30 | 269.00 | 641,813 |
| 12 Jul 22 |
270.50000 +4.00 |
273.50 | 260.00 | 264.50 | 495,406 |
| 11 Jul 22 |
266.50000 +3.00 |
266.50 | 260.00 | 264.00 | 545,901 |
| 08 Jul 22 |
263.50000 -0.50 |
267.00 | 260.00 | 262.00 | 222,549 |
| 07 Jul 22 |
264.00000 +7.00 |
265.00 | 256.07 | 258.50 | 600,917 |
| 06 Jul 22 |
257.00000 +7.00 |
260.00 | 248.75 | 250.00 | 328,824 |
| 05 Jul 22 |
250.00000 -1.50 |
254.50 | 248.50 | 251.50 | 759,231 |
| 04 Jul 22 |
251.50000 +4.00 |
255.50 | 247.45 | 251.00 | 381,709 |
| 01 Jul 22 |
247.50000 +7.00 |
250.84 | 239.50 | 243.00 | 1,074,402 |
| 30 Jun 22 |
240.50000 -2.50 |
242.00 | 236.00 | 236.50 | 309,832 |
| 29 Jun 22 |
243.00000 +1.00 |
246.50 | 239.50 | 241.00 | 783,238 |
| 28 Jun 22 |
242.00000 +1.50 |
246.50 | 235.50 | 240.00 | 560,497 |
| 27 Jun 22 |
240.50000 +2.50 |
244.50 | 234.50 | 244.00 | 565,270 |
| 24 Jun 22 |
238.00000 +13.00 |
241.41 | 209.00 | 222.00 | 1,384,156 |
| 23 Jun 22 |
225.00000 -15.50 |
258.00 | 223.00 | 245.50 | 1,362,208 |
| 22 Jun 22 |
240.50000 +0.50 |
245.50 | 231.99 | 245.50 | 392,932 |
| 21 Jun 22 |
240.00000 +4.50 |
244.50 | 235.00 | 235.00 | 323,339 |
| 20 Jun 22 |
235.50000 -4.00 |
245.00 | 233.50 | 240.00 | 209,888 |
| 17 Jun 22 |
239.50000 +11.50 |
243.50 | 228.98 | 234.50 | 409,675 |
| 16 Jun 22 |
228.00000 -16.50 |
244.48 | 224.00 | 241.00 | 525,042 |
| 15 Jun 22 |
244.50000 -1.50 |
254.50 | 241.00 | 245.00 | 117,599 |
| 14 Jun 22 |
246.00000 -2.50 |
257.40 | 240.00 | 251.00 | 408,710 |
| 13 Jun 22 |
248.50000 -10.50 |
260.57 | 245.00 | 258.00 | 418,761 |
| 10 Jun 22 |
259.00000 -19.00 |
273.37 | 257.00 | 271.00 | 493,367 |
| 09 Jun 22 |
278.00000 +3.00 |
282.00 | 273.42 | 277.00 | 415,038 |
| 08 Jun 22 |
275.00000 -5.50 |
281.00 | 275.00 | 281.00 | 329,758 |
| 07 Jun 22 |
280.50000 +2.50 |
283.31 | 275.00 | 280.50 | 634,206 |
| 06 Jun 22 |
278.00000 +2.00 |
284.50 | 276.00 | 282.00 | 136,644 |
| 01 Jun 22 |
276.00000 +2.00 |
278.22 | 270.00 | 272.00 | 392,989 |
| 31 May 22 |
274.00000 -0.50 |
280.00 | 268.50 | 280.00 | 310,138 |
| 30 May 22 |
274.50000 +4.00 |
279.50 | 269.73 | 279.50 | 460,766 |
| 27 May 22 |
270.50000 +6.00 |
273.00 | 261.00 | 261.00 | 286,602 |
| 26 May 22 |
264.50000 +14.00 |
264.50 | 250.00 | 255.00 | 252,618 |
| 25 May 22 |
250.50000 +2.50 |
252.50 | 242.50 | 251.00 | 208,244 |
| 24 May 22 |
248.00000 -6.00 |
254.00 | 246.00 | 254.00 | 182,230 |
| 23 May 22 |
254.00000 -4.00 |
264.50 | 250.50 | 260.00 | 259,169 |
| 20 May 22 |
258.00000 -1.50 |
266.25 | 256.00 | 259.50 | 247,096 |
| 19 May 22 |
259.50000 +0.50 |
260.27 | 249.00 | 250.00 | 450,798 |
| 18 May 22 |
259.00000 +1.00 |
264.50 | 252.00 | 259.50 | 508,184 |
| 17 May 22 |
258.00000 +18.50 |
258.50 | 238.00 | 238.00 | 558,084 |
| 16 May 22 |
239.50000 -7.00 |
245.05 | 238.00 | 239.50 | 251,102 |
| 13 May 22 |
246.50000 +15.50 |
249.00 | 231.00 | 231.00 | 486,446 |
| 12 May 22 |
231.00000 -9.00 |
238.74 | 223.50 | 238.00 | 431,131 |
| 11 May 22 |
240.00000 +2.00 |
244.63 | 236.00 | 241.00 | 308,704 |
| 10 May 22 |
238.00000 +10.00 |
242.00 | 229.75 | 233.00 | 514,661 |
| 09 May 22 |
228.00000 -19.00 |
249.50 | 228.00 | 247.00 | 865,069 |
| 06 May 22 |
247.00000 +0.50 |
249.50 | 235.50 | 247.00 | 473,317 |
| 05 May 22 |
246.50000 -0.50 |
255.62 | 244.00 | 249.00 | 237,017 |
| 04 May 22 |
247.00000 -8.50 |
261.00 | 246.00 | 260.50 | 234,474 |
| 03 May 22 |
255.50000 -4.50 |
267.00 | 251.50 | 267.00 | 500,351 |
| 29 Apr 22 |
260.00000 -0.50 |
265.00 | 258.50 | 263.00 | 179,993 |
| 28 Apr 22 |
260.50000 +12.50 |
262.00 | 249.50 | 260.00 | 278,757 |
| 27 Apr 22 |
248.00000 -11.50 |
260.50 | 247.00 | 258.50 | 387,706 |
| 26 Apr 22 |
259.50000 -13.00 |
280.00 | 258.50 | 279.50 | 284,743 |
| 25 Apr 22 |
272.50000 -9.00 |
285.00 | 264.80 | 285.00 | 413,792 |
| 22 Apr 22 |
281.50000 -7.00 |
290.00 | 280.00 | 288.00 | 312,731 |
| 21 Apr 22 |
288.50000 -8.50 |
297.62 | 284.00 | 288.50 | 705,917 |
| 20 Apr 22 |
297.00000 +50.00 |
297.85 | 247.50 | 273.50 | 1,566,990 |
| 19 Apr 22 |
247.00000 -2.00 |
255.00 | 241.00 | 255.00 | 225,569 |
| 14 Apr 22 |
249.00000 +0.50 |
252.39 | 240.00 | 240.00 | 168,272 |
| 13 Apr 22 |
248.50000 +0.00 |
249.58 | 240.00 | 240.00 | 126,087 |
| 12 Apr 22 |
248.50000 +4.50 |
249.80 | 241.50 | 247.50 | 249,941 |
| 11 Apr 22 |
244.00000 -11.00 |
264.00 | 240.50 | 264.00 | 562,205 |
| 08 Apr 22 |
255.00000 -1.50 |
258.00 | 250.50 | 258.00 | 224,928 |
| 07 Apr 22 |
256.50000 -4.50 |
262.10 | 254.00 | 258.00 | 309,851 |
| 06 Apr 22 |
261.00000 -7.50 |
267.00 | 254.50 | 266.50 | 620,632 |
| 05 Apr 22 |
268.50000 +8.50 |
268.50 | 255.50 | 258.00 | 522,659 |
| 04 Apr 22 |
260.00000 -2.00 |
270.00 | 253.39 | 270.00 | 476,999 |
| 01 Apr 22 |
262.00000 -4.00 |
269.50 | 259.00 | 269.50 | 440,359 |
| 31 Mar 22 |
266.00000 -10.50 |
282.79 | 265.00 | 279.00 | 371,270 |
| 30 Mar 22 |
276.50000 -10.00 |
287.00 | 273.50 | 287.00 | 301,786 |
| 29 Mar 22 |
286.50000 +13.50 |
286.50 | 273.15 | 279.00 | 503,172 |
| 28 Mar 22 |
273.00000 -2.00 |
280.00 | 268.00 | 275.00 | 430,997 |
| 25 Mar 22 |
275.00000 +0.00 |
285.00 | 272.00 | 272.00 | 329,808 |
| 24 Mar 22 |
275.00000 -6.00 |
281.50 | 273.50 | 277.50 | 214,656 |
| 23 Mar 22 |
281.00000 -8.50 |
290.83 | 278.90 | 281.00 | 305,247 |
| 22 Mar 22 |
289.50000 +9.00 |
290.82 | 278.83 | 279.00 | 613,448 |
| 21 Mar 22 |
280.50000 -7.00 |
287.00 | 274.00 | 284.50 | 414,111 |
| 18 Mar 22 |
287.50000 +0.00 |
288.00 | 272.50 | 280.00 | 441,049 |
| 17 Mar 22 |
287.50000 +13.50 |
290.50 | 274.80 | 275.00 | 972,608 |
| 16 Mar 22 |
274.00000 +17.50 |
277.50 | 256.45 | 265.00 | 512,322 |
| 15 Mar 22 |
256.50000 -4.50 |
262.50 | 248.50 | 260.00 | 420,872 |
| 14 Mar 22 |
261.00000 +4.00 |
267.00 | 249.82 | 250.00 | 379,824 |
| 11 Mar 22 |
257.00000 +7.00 |
263.00 | 250.50 | 253.50 | 260,565 |
| 10 Mar 22 |
250.00000 -8.00 |
264.50 | 247.50 | 250.00 | 238,080 |
| 09 Mar 22 |
258.00000 +21.00 |
260.50 | 235.00 | 235.00 | 852,983 |
| 08 Mar 22 |
237.00000 -7.50 |
252.00 | 233.50 | 240.00 | 543,990 |
| 07 Mar 22 |
244.50000 +4.00 |
250.00 | 222.20 | 236.00 | 802,811 |
| 04 Mar 22 |
240.50000 -9.50 |
259.00 | 233.50 | 259.00 | 968,960 |
| 03 Mar 22 |
250.00000 -15.00 |
272.00 | 247.50 | 259.00 | 1,140,511 |
| 02 Mar 22 |
265.00000 +1.50 |
270.95 | 259.00 | 260.00 | 308,450 |
| 01 Mar 22 |
263.50000 -25.50 |
289.56 | 263.00 | 288.00 | 455,456 |
| 28 Feb 22 |
289.00000 +19.00 |
289.50 | 262.41 | 274.00 | 491,279 |
| 25 Feb 22 |
270.00000 +14.00 |
272.50 | 252.00 | 264.00 | 410,840 |
| 24 Feb 22 |
256.00000 -7.00 |
258.50 | 238.50 | 252.00 | 1,156,389 |
| 23 Feb 22 |
263.00000 -14.50 |
280.70 | 262.50 | 270.00 | 581,124 |
| 22 Feb 22 |
277.50000 +6.50 |
283.77 | 262.50 | 266.50 | 689,195 |
| 21 Feb 22 |
271.00000 -6.00 |
288.00 | 267.73 | 288.00 | 589,009 |
| 18 Feb 22 |
277.00000 -6.00 |
289.00 | 275.00 | 285.00 | 602,148 |
| 17 Feb 22 |
283.00000 -11.00 |
295.26 | 281.50 | 292.00 | 766,509 |
| 16 Feb 22 |
294.00000 +6.00 |
308.00 | 288.40 | 289.50 | 1,071,541 |
| 15 Feb 22 |
288.00000 +18.50 |
288.08 | 269.50 | 271.50 | 1,071,502 |
| 14 Feb 22 |
269.50000 -7.50 |
287.00 | 267.88 | 281.00 | 1,132,876 |
| 11 Feb 22 |
277.00000 +1.00 |
285.00 | 269.00 | 285.00 | 599,555 |
| 10 Feb 22 |
276.00000 -11.00 |
288.10 | 272.17 | 287.00 | 874,681 |
| 09 Feb 22 |
287.00000 +17.50 |
287.00 | 270.00 | 270.00 | 619,465 |
| 08 Feb 22 |
269.50000 -8.50 |
287.00 | 269.00 | 287.00 | 571,033 |
| 07 Feb 22 |
278.00000 -4.00 |
292.00 | 278.00 | 292.00 | 358,557 |
| 04 Feb 22 |
282.00000 -8.00 |
293.05 | 280.50 | 290.00 | 341,500 |
| 03 Feb 22 |
290.00000 -13.50 |
310.50 | 287.50 | 310.50 | 331,601 |
| 02 Feb 22 |
303.50000 +4.50 |
313.82 | 301.00 | 307.00 | 499,216 |
| 01 Feb 22 |
299.00000 +0.00 |
306.50 | 297.00 | 302.00 | 390,056 |
| 31 Jan 22 |
299.00000 +11.00 |
299.00 | 290.00 | 292.00 | 331,544 |
| 28 Jan 22 |
288.00000 -4.50 |
297.50 | 283.00 | 285.00 | 289,791 |
| 27 Jan 22 |
292.50000 -2.50 |
297.00 | 284.85 | 290.00 | 452,188 |
| 26 Jan 22 |
295.00000 +15.50 |
301.00 | 280.00 | 285.00 | 597,456 |
| 25 Jan 22 |
279.50000 +9.50 |
291.00 | 275.00 | 278.00 | 769,597 |
| 24 Jan 22 |
270.00000 -28.50 |
304.50 | 265.64 | 304.50 | 1,713,913 |
| 21 Jan 22 |
298.50000 -5.50 |
305.44 | 294.65 | 300.93 | 524,200 |
| 20 Jan 22 |
304.00000 +12.00 |
307.00 | 292.50 | 302.92 | 567,447 |
| 19 Jan 22 |
292.00000 -9.00 |
303.00 | 291.46 | 300.50 | 725,469 |
| 18 Jan 22 |
301.00000 -16.50 |
323.00 | 298.00 | 323.00 | 1,177,644 |
| 17 Jan 22 |
317.50000 +20.50 |
322.50 | 295.00 | 300.00 | 945,503 |
| 14 Jan 22 |
297.00000 -14.50 |
311.00 | 296.50 | 309.92 | 1,358,409 |
| 13 Jan 22 |
311.50000 -1.50 |
315.00 | 307.00 | 314.00 | 376,441 |
| 12 Jan 22 |
313.00000 -1.00 |
320.50 | 310.00 | 315.50 | 321,546 |
| 11 Jan 22 |
314.00000 +8.00 |
317.00 | 307.00 | 307.00 | 763,798 |
| 10 Jan 22 |
306.00000 -12.50 |
324.50 | 299.50 | 310.00 | 1,601,992 |
| 07 Jan 22 |
318.50000 -3.00 |
323.50 | 314.50 | 319.00 | 632,620 |
| 06 Jan 22 |
321.50000 -17.50 |
340.50 | 319.45 | 340.50 | 661,652 |
| 05 Jan 22 |
339.00000 +3.00 |
343.50 | 332.00 | 342.00 | 315,027 |
| 04 Jan 22 |
336.00000 -8.50 |
358.00 | 334.50 | 350.00 | 989,299 |
| 31 Dec 21 |
344.50000 +11.50 |
348.33 | 330.00 | 336.00 | 446,207 |
| 30 Dec 21 |
333.00000 -13.50 |
352.28 | 332.50 | 347.00 | 497,592 |
| 29 Dec 21 |
346.50000 +10.50 |
353.50 | 340.00 | 348.00 | 520,568 |
| 24 Dec 21 |
336.00000 -4.00 |
347.50 | 335.00 | 335.00 | 132,318 |
| 23 Dec 21 |
340.00000 +4.00 |
353.00 | 325.00 | 335.50 | 1,183,606 |
| 22 Dec 21 |
336.00000 +5.00 |
337.50 | 325.00 | 325.00 | 650,398 |
| 21 Dec 21 |
331.00000 +5.50 |
337.35 | 325.50 | 329.00 | 467,302 |
| 20 Dec 21 |
325.50000 -1.50 |
329.00 | 315.70 | 323.00 | 831,468 |
| 17 Dec 21 |
327.00000 -4.50 |
330.50 | 321.25 | 330.00 | 483,688 |
| 16 Dec 21 |
331.50000 +3.00 |
341.50 | 325.50 | 333.00 | 436,123 |
| 15 Dec 21 |
328.50000 +1.00 |
338.00 | 323.50 | 335.00 | 525,748 |
| 14 Dec 21 |
327.50000 -12.50 |
350.00 | 326.43 | 340.00 | 666,155 |
| 13 Dec 21 |
340.00000 -14.50 |
360.00 | 340.00 | 360.00 | 764,657 |
| 10 Dec 21 |
354.50000 -3.50 |
365.00 | 350.00 | 365.00 | 882,472 |
| 09 Dec 21 |
358.00000 -2.50 |
361.00 | 351.50 | 355.00 | 543,812 |
| 08 Dec 21 |
360.50000 +4.50 |
373.00 | 355.00 | 360.00 | 579,067 |
| 07 Dec 21 |
356.00000 +12.00 |
356.50 | 344.00 | 347.00 | 904,917 |
| 06 Dec 21 |
344.00000 -6.00 |
360.00 | 339.71 | 345.00 | 789,862 |
| 03 Dec 21 |
350.00000 -9.50 |
364.50 | 348.58 | 360.00 | 298,874 |
| 02 Dec 21 |
359.50000 -8.00 |
368.50 | 352.00 | 366.50 | 303,454 |
| 01 Dec 21 |
367.50000 +3.00 |
372.85 | 359.89 | 367.50 | 389,107 |
| 30 Nov 21 |
364.50000 -2.50 |
371.36 | 355.24 | 370.00 | 696,246 |
| 29 Nov 21 |
367.00000 +10.50 |
374.50 | 355.80 | 359.00 | 677,451 |
| 26 Nov 21 |
356.50000 -12.50 |
368.00 | 351.14 | 362.00 | 609,025 |
| 25 Nov 21 |
369.00000 -2.00 |
377.70 | 365.00 | 372.00 | 365,392 |
| 24 Nov 21 |
371.00000 -4.00 |
386.50 | 363.74 | 375.00 | 647,430 |
| 23 Nov 21 |
375.00000 -14.50 |
394.50 | 375.00 | 388.00 | 566,218 |
| 22 Nov 21 |
389.50000 +8.50 |
396.00 | 380.50 | 381.00 | 1,081,247 |
| 19 Nov 21 |
381.00000 -11.00 |
392.31 | 378.25 | 391.50 | 499,326 |
| 18 Nov 21 |
392.00000 -4.50 |
402.00 | 389.50 | 402.00 | 305,323 |
| 17 Nov 21 |
396.50000 +6.50 |
399.50 | 386.88 | 395.00 | 613,146 |
| 16 Nov 21 |
390.00000 -7.50 |
410.00 | 376.00 | 410.00 | 1,319,271 |
| 15 Nov 21 |
397.50000 -12.50 |
433.72 | 396.21 | 420.00 | 1,740,582 |
| 12 Nov 21 |
410.00000 +7.00 |
419.50 | 398.00 | 412.00 | 1,492,047 |
| 11 Nov 21 |
403.00000 -44.00 |
444.50 | 380.50 | 435.00 | 3,145,576 |
| 10 Nov 21 |
447.00000 +4.50 |
457.00 | 430.00 | 440.00 | 848,679 |
| 09 Nov 21 |
442.50000 -32.50 |
480.50 | 439.50 | 470.00 | 387,732 |
| 08 Nov 21 |
475.00000 +4.00 |
477.50 | 460.99 | 470.50 | 373,454 |
| 05 Nov 21 |
471.00000 +18.00 |
477.50 | 450.00 | 450.00 | 1,061,546 |
| 04 Nov 21 |
453.00000 +3.00 |
461.00 | 445.00 | 445.00 | 1,518,101 |
| 03 Nov 21 |
450.00000 +0.50 |
460.00 | 446.50 | 460.00 | 344,223 |
| 02 Nov 21 |
449.50000 -2.00 |
460.00 | 447.50 | 458.00 | 158,853 |
| 01 Nov 21 |
451.50000 +1.50 |
459.00 | 445.50 | 450.50 | 417,337 |
| 29 Oct 21 |
450.00000 -4.50 |
456.42 | 445.00 | 445.00 | 322,153 |
| 28 Oct 21 |
454.50000 +5.00 |
459.50 | 445.50 | 459.50 | 342,659 |
| 27 Oct 21 |
449.50000 -6.50 |
458.50 | 447.00 | 449.00 | 189,587 |
| 26 Oct 21 |
456.00000 +2.50 |
461.00 | 450.50 | 455.00 | 470,429 |
| 25 Oct 21 |
453.50000 +4.50 |
454.27 | 445.00 | 445.00 | 215,768 |
| 22 Oct 21 |
449.00000 -8.00 |
458.91 | 443.00 | 450.00 | 233,617 |
| 21 Oct 21 |
457.00000 +12.00 |
459.00 | 440.50 | 455.00 | 194,808 |
| 20 Oct 21 |
445.00000 -9.00 |
455.00 | 444.50 | 452.50 | 261,876 |
| 19 Oct 21 |
454.00000 +2.50 |
463.00 | 452.00 | 452.00 | 496,868 |
| 18 Oct 21 |
451.50000 +3.50 |
454.04 | 436.50 | 450.00 | 288,424 |
| 15 Oct 21 |
448.00000 +9.00 |
449.50 | 436.79 | 439.50 | 460,256 |
| 14 Oct 21 |
439.00000 +4.00 |
443.50 | 431.50 | 437.00 | 522,382 |
| 13 Oct 21 |
435.00000 -4.00 |
450.00 | 428.50 | 428.50 | 637,283 |
| 12 Oct 21 |
439.00000 +21.50 |
440.00 | 409.29 | 413.50 | 855,813 |
| 11 Oct 21 |
417.50000 -11.00 |
435.50 | 409.75 | 424.50 | 441,474 |
| 08 Oct 21 |
428.50000 -1.00 |
452.63 | 427.00 | 434.00 | 976,686 |
| 07 Oct 21 |
429.50000 +19.00 |
430.00 | 415.00 | 415.00 | 851,192 |
| 06 Oct 21 |
410.50000 -8.00 |
415.00 | 390.93 | 414.00 | 1,066,530 |
| 05 Oct 21 |
418.50000 +5.50 |
418.50 | 409.50 | 413.00 | 195,339 |
| 04 Oct 21 |
413.00000 -1.00 |
423.00 | 398.87 | 411.50 | 627,256 |
| 01 Oct 21 |
414.00000 -21.50 |
434.50 | 410.50 | 434.50 | 735,475 |
| 30 Sep 21 |
435.50000 +4.50 |
438.80 | 424.50 | 437.50 | 325,119 |
| 29 Sep 21 |
431.00000 +0.00 |
443.00 | 430.00 | 434.00 | 297,419 |
| 28 Sep 21 |
431.00000 -9.00 |
440.50 | 423.80 | 437.00 | 574,373 |
| 27 Sep 21 |
440.00000 -16.00 |
460.00 | 435.83 | 450.00 | 453,930 |
| 24 Sep 21 |
456.00000 -8.50 |
468.23 | 445.50 | 464.50 | 342,432 |
| 23 Sep 21 |
464.50000 +3.50 |
470.00 | 459.50 | 462.00 | 417,983 |
| 22 Sep 21 |
461.00000 +15.00 |
464.65 | 445.50 | 449.00 | 379,622 |
| 21 Sep 21 |
446.00000 +12.00 |
449.50 | 435.50 | 440.00 | 388,936 |
| 20 Sep 21 |
434.00000 -24.50 |
465.00 | 429.50 | 461.50 | 989,049 |
| 17 Sep 21 |
458.50000 -1.00 |
467.50 | 454.00 | 461.50 | 388,394 |
| 16 Sep 21 |
459.50000 +8.50 |
462.50 | 450.00 | 450.00 | 378,968 |
| 15 Sep 21 |
451.00000 -7.00 |
460.00 | 450.00 | 450.00 | 373,548 |
| 14 Sep 21 |
458.00000 -8.50 |
468.50 | 454.72 | 464.50 | 537,391 |
| 13 Sep 21 |
466.50000 -27.00 |
494.50 | 462.50 | 494.50 | 578,403 |
| 10 Sep 21 |
493.50000 +3.50 |
494.50 | 486.45 | 490.00 | 1,256,360 |
| 09 Sep 21 |
490.00000 +5.00 |
494.70 | 478.50 | 478.50 | 612,248 |
| 08 Sep 21 |
485.00000 +5.00 |
490.00 | 472.50 | 480.00 | 492,832 |
| 07 Sep 21 |
480.00000 -8.00 |
489.35 | 465.50 | 488.50 | 1,043,775 |
| 06 Sep 21 |
488.00000 +31.00 |
489.54 | 460.50 | 460.50 | 1,345,555 |
| 03 Sep 21 |
457.00000 +15.00 |
459.50 | 435.50 | 445.00 | 1,252,206 |
| 02 Sep 21 |
442.00000 +2.50 |
453.20 | 434.60 | 441.00 | 1,071,134 |
| 01 Sep 21 |
439.50000 +24.50 |
440.50 | 415.50 | 420.00 | 1,422,349 |
| 31 Aug 21 |
415.00000 +15.50 |
422.50 | 397.50 | 397.50 | 1,370,113 |
| 27 Aug 21 |
399.50000 +14.00 |
399.50 | 387.00 | 390.00 | 1,112,124 |
| 26 Aug 21 |
385.50000 +7.50 |
390.00 | 377.25 | 380.00 | 706,051 |
| 25 Aug 21 |
378.00000 -2.50 |
385.00 | 374.00 | 385.00 | 190,565 |
| 24 Aug 21 |
380.50000 +3.00 |
385.00 | 375.00 | 375.00 | 202,076 |
| 23 Aug 21 |
377.50000 +2.50 |
385.41 | 372.50 | 380.00 | 489,463 |
| 20 Aug 21 |
375.00000 +3.00 |
375.50 | 367.50 | 374.00 | 210,982 |
| 19 Aug 21 |
372.00000 +4.00 |
372.17 | 360.50 | 365.00 | 366,378 |
| 18 Aug 21 |
368.00000 -6.50 |
378.00 | 366.00 | 376.50 | 246,857 |
| 17 Aug 21 |
374.50000 +12.50 |
377.70 | 358.80 | 360.50 | 335,747 |
| 16 Aug 21 |
362.00000 +5.00 |
374.50 | 356.00 | 365.00 | 846,370 |
| 13 Aug 21 |
357.00000 -3.50 |
364.50 | 355.00 | 361.50 | 193,019 |
| 12 Aug 21 |
360.50000 -3.00 |
366.00 | 356.86 | 366.00 | 223,283 |
| 11 Aug 21 |
363.50000 -5.00 |
372.51 | 361.50 | 365.50 | 179,475 |
| 10 Aug 21 |
368.50000 +3.50 |
378.50 | 360.00 | 360.00 | 511,454 |
| 09 Aug 21 |
365.00000 +16.00 |
365.00 | 352.61 | 354.50 | 495,527 |
| 06 Aug 21 |
349.00000 -2.00 |
355.00 | 346.50 | 350.50 | 119,501 |
| 05 Aug 21 |
351.00000 -3.00 |
358.77 | 351.00 | 355.00 | 120,142 |
| 04 Aug 21 |
354.00000 +3.00 |
355.50 | 345.50 | 355.00 | 134,243 |
| 03 Aug 21 |
351.00000 +6.00 |
353.00 | 344.00 | 348.00 | 177,332 |
| 02 Aug 21 |
345.00000 -5.50 |
354.09 | 342.00 | 345.50 | 295,290 |
| 30 Jul 21 |
350.50000 -4.00 |
355.90 | 343.75 | 352.50 | 306,889 |
| 29 Jul 21 |
354.50000 +14.50 |
359.50 | 338.50 | 348.00 | 966,498 |
| 28 Jul 21 |
340.00000 +5.50 |
345.00 | 328.75 | 339.50 | 367,743 |
| 27 Jul 21 |
334.50000 -12.00 |
349.50 | 334.00 | 349.50 | 304,361 |
| 26 Jul 21 |
346.50000 +3.50 |
350.00 | 338.61 | 350.00 | 220,574 |
| 23 Jul 21 |
343.00000 +1.50 |
348.62 | 340.00 | 346.50 | 351,729 |
| 22 Jul 21 |
341.50000 +1.00 |
347.00 | 338.00 | 347.00 | 482,131 |
| 21 Jul 21 |
340.50000 +12.50 |
346.00 | 322.65 | 331.50 | 578,528 |
| 20 Jul 21 |
328.00000 -3.00 |
337.00 | 325.00 | 325.00 | 855,163 |
| 19 Jul 21 |
331.00000 -19.00 |
357.00 | 324.50 | 357.00 | 1,089,701 |
| 16 Jul 21 |
350.00000 -20.00 |
373.00 | 347.50 | 373.00 | 463,255 |
| 15 Jul 21 |
370.00000 +0.00 |
374.50 | 360.00 | 366.50 | 413,827 |
| 14 Jul 21 |
370.00000 -3.50 |
378.20 | 365.00 | 371.00 | 314,839 |
| 13 Jul 21 |
373.50000 +8.50 |
380.00 | 360.00 | 368.00 | 1,570,951 |
| 12 Jul 21 |
365.00000 +11.00 |
367.50 | 353.22 | 354.00 | 1,367,371 |
| 09 Jul 21 |
354.00000 +6.00 |
357.00 | 345.00 | 345.00 | 303,577 |
| 08 Jul 21 |
348.00000 -9.00 |
367.00 | 338.39 | 355.50 | 367,353 |
| 07 Jul 21 |
357.00000 -8.00 |
368.44 | 355.50 | 366.00 | 263,148 |
| 06 Jul 21 |
365.00000 -3.00 |
370.78 | 364.00 | 367.00 | 137,111 |
| 05 Jul 21 |
368.00000 +0.00 |
374.00 | 362.50 | 374.00 | 379,769 |
| 02 Jul 21 |
368.00000 -4.00 |
373.94 | 365.00 | 371.50 | 304,919 |
| 01 Jul 21 |
372.00000 -0.50 |
375.00 | 363.50 | 375.00 | 321,338 |
| 30 Jun 21 |
372.50000 -15.50 |
388.00 | 367.50 | 383.00 | 704,297 |
| 29 Jun 21 |
388.00000 +1.00 |
389.50 | 383.00 | 383.00 | 358,400 |
| 28 Jun 21 |
387.00000 +3.50 |
390.00 | 377.50 | 385.00 | 920,688 |
| 25 Jun 21 |
383.50000 +6.00 |
385.00 | 376.00 | 377.00 | 762,690 |
| 24 Jun 21 |
377.50000 +6.00 |
378.00 | 370.00 | 372.00 | 298,974 |
| 23 Jun 21 |
371.50000 -4.50 |
378.50 | 366.78 | 376.50 | 420,767 |
| 22 Jun 21 |
376.00000 +3.00 |
380.00 | 371.50 | 376.00 | 393,614 |
| 21 Jun 21 |
373.00000 -9.50 |
390.00 | 363.00 | 389.00 | 765,860 |
| 18 Jun 21 |
382.50000 +7.50 |
390.00 | 367.77 | 376.00 | 1,774,810 |
| 17 Jun 21 |
375.00000 +20.50 |
378.50 | 351.60 | 364.50 | 1,561,165 |
| 16 Jun 21 |
354.50000 +4.00 |
358.00 | 350.00 | 351.00 | 636,259 |
| 15 Jun 21 |
350.50000 +0.50 |
355.74 | 350.50 | 352.50 | 272,043 |
| 14 Jun 21 |
350.00000 -1.00 |
358.80 | 350.00 | 351.00 | 389,805 |
| 11 Jun 21 |
351.00000 -1.00 |
356.12 | 351.00 | 354.50 | 250,209 |
| 10 Jun 21 |
352.00000 -4.50 |
362.50 | 351.00 | 354.50 | 195,918 |
| 09 Jun 21 |
356.50000 -4.00 |
362.00 | 356.50 | 358.00 | 240,144 |
| 08 Jun 21 |
360.50000 +2.50 |
362.72 | 355.00 | 359.50 | 219,972 |
| 07 Jun 21 |
358.00000 -5.50 |
367.07 | 355.50 | 364.50 | 249,498 |
| 04 Jun 21 |
363.50000 +14.50 |
365.00 | 344.00 | 349.50 | 453,968 |
| 03 Jun 21 |
349.00000 -1.00 |
350.00 | 345.89 | 350.00 | 126,634 |
| 02 Jun 21 |
350.00000 +0.00 |
350.00 | 342.23 | 349.00 | 232,452 |
| 01 Jun 21 |
350.00000 +8.50 |
351.00 | 337.00 | 342.50 | 587,945 |
| 28 May 21 |
341.50000 -2.50 |
344.00 | 335.00 | 344.00 | 721,462 |
| 27 May 21 |
344.00000 +7.50 |
344.00 | 331.00 | 331.00 | 3,627,465 |
| 26 May 21 |
336.50000 +2.50 |
338.50 | 331.00 | 338.50 | 346,172 |
| 25 May 21 |
334.00000 +2.50 |
338.00 | 331.50 | 335.00 | 400,355 |
| 24 May 21 |
331.50000 +4.00 |
334.50 | 326.50 | 328.50 | 322,703 |
| 21 May 21 |
327.50000 -0.50 |
332.00 | 323.00 | 330.00 | 324,749 |
| 20 May 21 |
328.00000 +11.00 |
333.00 | 314.73 | 318.50 | 391,369 |
| 19 May 21 |
317.00000 -2.50 |
321.50 | 311.50 | 321.50 | 384,663 |
| 18 May 21 |
319.50000 +1.50 |
321.00 | 310.50 | 319.00 | 331,915 |
| 17 May 21 |
318.00000 -2.00 |
323.00 | 313.50 | 321.00 | 463,669 |
| 14 May 21 |
320.00000 +3.00 |
322.50 | 317.00 | 322.50 | 498,901 |
| 13 May 21 |
317.00000 -9.50 |
332.00 | 313.00 | 332.00 | 704,524 |
| 12 May 21 |
326.50000 +3.50 |
332.50 | 323.50 | 330.00 | 449,060 |
| 11 May 21 |
323.00000 -7.00 |
338.00 | 320.50 | 338.00 | 349,783 |
| 10 May 21 |
330.00000 -5.00 |
340.00 | 328.50 | 334.50 | 324,529 |
| 07 May 21 |
335.00000 +5.00 |
338.50 | 310.76 | 325.50 | 1,094,297 |
| 06 May 21 |
330.00000 -8.00 |
339.00 | 327.63 | 329.50 | 690,267 |
| 05 May 21 |
338.00000 +0.00 |
340.00 | 332.58 | 339.00 | 358,914 |
| 04 May 21 |
338.00000 -2.50 |
346.60 | 331.00 | 346.50 | 277,299 |
| 30 Apr 21 |
340.50000 -2.00 |
342.75 | 334.50 | 340.50 | 241,184 |
| 29 Apr 21 |
342.50000 -4.00 |
348.58 | 339.50 | 345.50 | 162,031 |
| 28 Apr 21 |
346.50000 -2.00 |
349.50 | 344.38 | 345.00 | 112,552 |
| 27 Apr 21 |
348.50000 +3.50 |
350.00 | 342.00 | 344.50 | 283,113 |
| 26 Apr 21 |
345.00000 +6.00 |
350.00 | 339.33 | 347.00 | 256,884 |
| 23 Apr 21 |
339.00000 -4.00 |
347.00 | 338.00 | 343.50 | 588,368 |
| 22 Apr 21 |
343.00000 -3.00 |
350.00 | 340.00 | 350.00 | 191,748 |
| 21 Apr 21 |
346.00000 +5.00 |
350.00 | 341.38 | 350.00 | 218,090 |
| 20 Apr 21 |
341.00000 -9.00 |
353.48 | 329.80 | 351.00 | 637,963 |
| 19 Apr 21 |
350.00000 -9.00 |
362.00 | 346.00 | 360.00 | 431,816 |
| 16 Apr 21 |
359.00000 -1.50 |
364.00 | 354.00 | 364.00 | 312,533 |
| 15 Apr 21 |
360.50000 -4.50 |
391.50 | 357.50 | 380.00 | 2,333,378 |
| 14 Apr 21 |
365.00000 +5.00 |
368.00 | 356.58 | 358.50 | 148,133 |
| 13 Apr 21 |
360.00000 -1.00 |
371.00 | 354.00 | 371.00 | 152,203 |
| 12 Apr 21 |
361.00000 -3.50 |
370.27 | 356.74 | 365.50 | 202,293 |
| 09 Apr 21 |
364.50000 +1.00 |
369.00 | 363.00 | 369.00 | 231,029 |
| 08 Apr 21 |
363.50000 -7.50 |
371.50 | 363.50 | 371.50 | 284,087 |
| 07 Apr 21 |
371.00000 +11.00 |
375.50 | 359.81 | 361.50 | 1,103,516 |
| 06 Apr 21 |
360.00000 +15.50 |
361.00 | 342.52 | 350.00 | 617,666 |
| 01 Apr 21 |
344.50000 +7.50 |
349.50 | 337.52 | 345.50 | 273,351 |
| 31 Mar 21 |
337.00000 +2.00 |
343.00 | 329.64 | 334.00 | 152,360 |
| 30 Mar 21 |
335.00000 -4.00 |
345.00 | 327.00 | 345.00 | 157,781 |
| 29 Mar 21 |
339.00000 +7.00 |
345.00 | 326.61 | 340.00 | 285,012 |
| 26 Mar 21 |
332.00000 -1.00 |
338.39 | 330.00 | 331.00 | 181,941 |
| 25 Mar 21 |
333.00000 +0.00 |
340.40 | 328.00 | 332.00 | 189,662 |
| 24 Mar 21 |
333.00000 -1.00 |
343.85 | 328.45 | 332.00 | 199,156 |
| 23 Mar 21 |
334.00000 +1.00 |
338.00 | 323.00 | 324.00 | 286,040 |
| 22 Mar 21 |
333.00000 -1.00 |
337.00 | 324.46 | 337.00 | 170,900 |
| 19 Mar 21 |
334.00000 -1.00 |
338.00 | 324.00 | 330.00 | 281,973 |
| 18 Mar 21 |
335.00000 -6.00 |
342.00 | 332.00 | 342.00 | 139,342 |
| 17 Mar 21 |
341.00000 -3.00 |
349.61 | 339.24 | 349.00 | 384,658 |
| 16 Mar 21 |
344.00000 +12.00 |
348.00 | 331.96 | 333.00 | 266,753 |
| 15 Mar 21 |
332.00000 -2.00 |
339.00 | 326.00 | 333.00 | 410,246 |
| 12 Mar 21 |
334.00000 +6.00 |
339.00 | 325.21 | 330.00 | 258,743 |
| 11 Mar 21 |
328.00000 +3.00 |
332.00 | 316.65 | 325.00 | 106,050 |
| 10 Mar 21 |
325.00000 -5.00 |
334.00 | 322.54 | 332.00 | 229,943 |
| 09 Mar 21 |
330.00000 +18.00 |
332.00 | 310.00 | 310.00 | 861,693 |
| 08 Mar 21 |
312.00000 +2.00 |
320.00 | 305.00 | 320.00 | 312,128 |
| 05 Mar 21 |
310.00000 -4.00 |
317.00 | 305.00 | 310.00 | 401,084 |
| 04 Mar 21 |
314.00000 +2.00 |
318.00 | 308.00 | 315.00 | 543,855 |
| 03 Mar 21 |
312.00000 +3.00 |
317.00 | 302.00 | 305.00 | 1,001,963 |
| 02 Mar 21 |
309.00000 -1.00 |
315.00 | 307.00 | 308.00 | 228,421 |
| 01 Mar 21 |
310.00000 +7.00 |
315.00 | 305.00 | 314.00 | 682,329 |
| 26 Feb 21 |
303.00000 -12.00 |
312.10 | 302.00 | 304.00 | 540,517 |
| 25 Feb 21 |
315.00000 +0.00 |
322.00 | 306.20 | 322.00 | 382,593 |
| 24 Feb 21 |
315.00000 +10.00 |
322.00 | 300.00 | 300.00 | 1,333,701 |
| 23 Feb 21 |
305.00000 -15.00 |
329.30 | 279.00 | 320.00 | 1,702,457 |
| 22 Feb 21 |
320.00000 -20.00 |
337.00 | 320.00 | 336.00 | 624,114 |
| 19 Feb 21 |
340.00000 +9.00 |
341.00 | 331.00 | 331.00 | 153,330 |
| 18 Feb 21 |
331.00000 -11.00 |
350.00 | 328.00 | 350.00 | 338,710 |
| 17 Feb 21 |
342.00000 -4.00 |
350.00 | 340.00 | 340.00 | 231,768 |
| 16 Feb 21 |
346.00000 -2.00 |
351.00 | 341.00 | 341.00 | 284,175 |
| 15 Feb 21 |
348.00000 +1.00 |
353.00 | 345.00 | 350.00 | 217,375 |
| 12 Feb 21 |
347.00000 +5.00 |
350.00 | 338.00 | 350.00 | 102,659 |
| 11 Feb 21 |
342.00000 -3.00 |
351.00 | 336.00 | 336.00 | 269,187 |
| 10 Feb 21 |
345.00000 -5.00 |
354.00 | 341.85 | 354.00 | 114,743 |
| 09 Feb 21 |
350.00000 -2.00 |
355.00 | 341.00 | 341.00 | 287,389 |
| 08 Feb 21 |
352.00000 +9.00 |
353.00 | 336.80 | 350.00 | 272,449 |
| 05 Feb 21 |
343.00000 -6.00 |
355.00 | 329.00 | 350.00 | 381,097 |
| 04 Feb 21 |
349.00000 +19.00 |
353.00 | 334.00 | 335.00 | 429,694 |
| 03 Feb 21 |
330.00000 +2.00 |
335.00 | 326.00 | 335.00 | 215,714 |
| 02 Feb 21 |
328.00000 +2.00 |
335.00 | 320.00 | 330.00 | 357,120 |
| 01 Feb 21 |
326.00000 +3.00 |
329.00 | 317.54 | 327.00 | 380,642 |
| 29 Jan 21 |
323.00000 -6.00 |
330.00 | 321.00 | 330.00 | 198,900 |
| 28 Jan 21 |
329.00000 -5.00 |
335.00 | 303.00 | 333.00 | 1,093,532 |
| 27 Jan 21 |
334.00000 -19.00 |
354.00 | 332.44 | 352.00 | 368,872 |
| 26 Jan 21 |
353.00000 +4.00 |
353.00 | 344.00 | 349.00 | 341,824 |
| 25 Jan 21 |
349.00000 +1.00 |
354.00 | 340.61 | 345.00 | 610,461 |
| 22 Jan 21 |
348.00000 +6.00 |
353.70 | 340.00 | 345.00 | 625,491 |
| 21 Jan 21 |
342.00000 +9.00 |
343.10 | 337.00 | 337.00 | 276,106 |
| 20 Jan 21 |
333.00000 +11.00 |
344.00 | 325.00 | 325.00 | 514,864 |
| 19 Jan 21 |
322.00000 -6.00 |
333.00 | 321.00 | 330.00 | 742,592 |
| 18 Jan 21 |
328.00000 -3.00 |
339.80 | 326.00 | 339.00 | 276,233 |
| 15 Jan 21 |
331.00000 -18.00 |
345.00 | 325.00 | 340.00 | 723,759 |
| 14 Jan 21 |
349.00000 +4.00 |
349.00 | 340.00 | 340.00 | 651,426 |
| 13 Jan 21 |
345.00000 -9.00 |
356.00 | 334.00 | 356.00 | 574,881 |
| 12 Jan 21 |
354.00000 +14.00 |
355.00 | 336.08 | 345.00 | 1,139,700 |
| 11 Jan 21 |
340.00000 +19.00 |
345.00 | 326.00 | 326.00 | 1,258,586 |
| 08 Jan 21 |
321.00000 +5.00 |
328.28 | 315.50 | 320.00 | 447,551 |
| 07 Jan 21 |
316.00000 +5.00 |
319.00 | 298.00 | 315.00 | 1,138,637 |
| 06 Jan 21 |
311.00000 -14.00 |
324.50 | 306.00 | 320.00 | 1,320,483 |
| 05 Jan 21 |
325.00000 +4.00 |
328.64 | 314.00 | 315.00 | 375,190 |
| 04 Jan 21 |
321.00000 +13.00 |
329.00 | 311.00 | 316.00 | 833,004 |
| 31 Dec 20 |
308.00000 -2.00 |
318.00 | 303.00 | 318.00 | 87,340 |
| 30 Dec 20 |
310.00000 +5.00 |
315.20 | 303.64 | 310.00 | 202,341 |
| 29 Dec 20 |
305.00000 -10.00 |
319.00 | 302.00 | 315.00 | 778,498 |
| 24 Dec 20 |
315.00000 +9.00 |
315.00 | 305.00 | 310.00 | 670,565 |
| 23 Dec 20 |
306.00000 +1.00 |
310.00 | 304.00 | 310.00 | 232,948 |
| 22 Dec 20 |
305.00000 +1.00 |
308.00 | 303.80 | 308.00 | 289,385 |
| 21 Dec 20 |
304.00000 -5.00 |
312.00 | 300.00 | 301.00 | 644,819 |
| 18 Dec 20 |
309.00000 +10.00 |
316.70 | 294.56 | 300.00 | 806,067 |
| 17 Dec 20 |
299.00000 +13.00 |
300.00 | 283.00 | 292.00 | 1,512,379 |
| 16 Dec 20 |
286.00000 +8.00 |
287.79 | 279.20 | 286.00 | 770,678 |
| 15 Dec 20 |
278.00000 -3.00 |
283.22 | 277.10 | 278.00 | 265,155 |
| 14 Dec 20 |
281.00000 +0.00 |
287.14 | 278.00 | 287.00 | 219,512 |
| 11 Dec 20 |
281.00000 +3.00 |
286.17 | 274.01 | 282.00 | 550,986 |
| 10 Dec 20 |
278.00000 -7.00 |
285.60 | 275.00 | 285.00 | 648,518 |
| 09 Dec 20 |
285.00000 +8.00 |
290.00 | 275.99 | 285.00 | 486,741 |
| 08 Dec 20 |
277.00000 -10.00 |
291.80 | 274.00 | 284.00 | 534,757 |
| 07 Dec 20 |
287.00000 +5.00 |
294.00 | 281.00 | 285.00 | 896,411 |
| 04 Dec 20 |
282.00000 +7.00 |
284.00 | 262.00 | 278.00 | 639,218 |
| 03 Dec 20 |
275.00000 +0.00 |
278.00 | 270.00 | 278.00 | 1,007,336 |
| 02 Dec 20 |
275.00000 +7.00 |
275.00 | 267.33 | 270.00 | 931,758 |
| 01 Dec 20 |
268.00000 +5.00 |
277.00 | 263.58 | 277.00 | 1,948,376 |
| 30 Nov 20 |
263.00000 -11.00 |
282.00 | 263.00 | 282.00 | 827,401 |
| 27 Nov 20 |
274.00000 +14.00 |
276.00 | 261.00 | 262.00 | 1,689,305 |
| 26 Nov 20 |
260.00000 -16.00 |
275.37 | 256.00 | 270.00 | 1,766,931 |
| 25 Nov 20 |
276.00000 -5.00 |
285.57 | 263.90 | 285.00 | 835,435 |
| 24 Nov 20 |
281.00000 -14.00 |
296.00 | 278.00 | 294.00 | 1,374,533 |
| 23 Nov 20 |
295.00000 +10.00 |
300.00 | 288.00 | 294.00 | 1,758,983 |
| 20 Nov 20 |
285.00000 +5.00 |
286.00 | 275.00 | 286.00 | 1,313,637 |
| 19 Nov 20 |
280.00000 +5.00 |
287.00 | 273.00 | 277.00 | 3,459,398 |
| 18 Nov 20 |
275.00000 +19.00 |
278.70 | 254.00 | 264.00 | 3,249,534 |
| 17 Nov 20 |
256.00000 +4.00 |
265.09 | 253.00 | 254.00 | 2,618,654 |
| 16 Nov 20 |
252.00000 +5.00 |
256.00 | 248.00 | 254.00 | 1,098,084 |
| 13 Nov 20 |
247.00000 -10.00 |
260.00 | 245.70 | 260.00 | 1,115,260 |
| 12 Nov 20 |
257.00000 -6.00 |
259.00 | 244.00 | 253.00 | 3,253,942 |
| 11 Nov 20 |
263.00000 -12.00 |
277.50 | 258.08 | 277.00 | 539,334 |
| 10 Nov 20 |
275.00000 +6.00 |
278.00 | 272.32 | 275.00 | 892,380 |
| 09 Nov 20 |
269.00000 +3.00 |
279.00 | 262.00 | 270.00 | 1,360,833 |
| 06 Nov 20 |
266.00000 +1.00 |
268.00 | 264.00 | 266.00 | 327,060 |
| 05 Nov 20 |
265.00000 +1.00 |
269.00 | 264.00 | 269.00 | 931,861 |
| 04 Nov 20 |
264.00000 +7.00 |
268.20 | 257.00 | 257.00 | 494,403 |
| 03 Nov 20 |
257.00000 +2.00 |
267.00 | 250.00 | 250.00 | 962,774 |
| 02 Nov 20 |
255.00000 +14.00 |
260.40 | 237.00 | 241.00 | 700,768 |
| 30 Oct 20 |
241.00000 -7.00 |
250.00 | 237.00 | 245.00 | 157,331 |
| 29 Oct 20 |
248.00000 +16.00 |
250.00 | 228.20 | 232.00 | 280,142 |
| 28 Oct 20 |
232.00000 -24.00 |
255.00 | 222.36 | 255.00 | 1,060,738 |
| 27 Oct 20 |
256.00000 +2.00 |
259.00 | 248.00 | 252.00 | 938,295 |
| 26 Oct 20 |
254.00000 +3.00 |
259.00 | 244.00 | 244.00 | 530,069 |
| 23 Oct 20 |
251.00000 +9.00 |
251.00 | 240.00 | 244.00 | 433,594 |
| 22 Oct 20 |
242.00000 +2.00 |
244.00 | 240.00 | 241.00 | 632,010 |
| 21 Oct 20 |
240.00000 +0.00 |
242.00 | 232.00 | 242.00 | 725,419 |
| 20 Oct 20 |
240.00000 +10.00 |
247.80 | 228.50 | 230.00 | 1,530,975 |
| 19 Oct 20 |
230.00000 +3.00 |
232.00 | 225.00 | 229.00 | 585,350 |
| 16 Oct 20 |
227.00000 +8.00 |
235.00 | 219.00 | 221.00 | 779,381 |
| 15 Oct 20 |
219.00000 +26.00 |
220.00 | 200.00 | 211.00 | 2,856,259 |
| 14 Oct 20 |
193.00000 +1.00 |
198.50 | 192.00 | 192.50 | 97,517 |
| 13 Oct 20 |
192.00000 -3.00 |
198.00 | 192.00 | 196.00 | 65,411 |
| 12 Oct 20 |
195.00000 +0.00 |
199.05 | 194.00 | 199.00 | 197,122 |
| 09 Oct 20 |
195.00000 -0.50 |
198.50 | 189.00 | 193.00 | 275,445 |
| 08 Oct 20 |
195.50000 -1.50 |
197.00 | 191.00 | 197.00 | 176,019 |
| 07 Oct 20 |
197.00000 +7.75 |
197.00 | 187.00 | 190.50 | 669,070 |
| 06 Oct 20 |
189.25000 -0.75 |
193.00 | 187.00 | 191.50 | 312,700 |
| 05 Oct 20 |
190.00000 +4.00 |
191.00 | 183.50 | 186.00 | 145,933 |
| 02 Oct 20 |
186.00000 +4.00 |
186.50 | 182.50 | 182.50 | 78,695 |
| 01 Oct 20 |
182.00000 -5.00 |
186.50 | 182.00 | 183.50 | 60,152 |
| 30 Sep 20 |
187.00000 +5.00 |
187.00 | 182.70 | 186.00 | 68,243 |
| 29 Sep 20 |
182.00000 -1.00 |
188.35 | 182.00 | 187.00 | 445,286 |
| 28 Sep 20 |
183.00000 +7.50 |
187.99 | 171.30 | 175.50 | 590,298 |
| 25 Sep 20 |
175.50000 +5.00 |
175.50 | 170.70 | 171.50 | 50,997 |
| 24 Sep 20 |
170.50000 -7.00 |
175.50 | 170.50 | 175.50 | 55,671 |
| 23 Sep 20 |
177.50000 +0.50 |
178.59 | 173.50 | 178.00 | 58,584 |
| 22 Sep 20 |
177.00000 +1.00 |
177.00 | 172.50 | 176.50 | 40,726 |
| 21 Sep 20 |
176.00000 -4.00 |
181.50 | 172.50 | 178.00 | 177,064 |
| 18 Sep 20 |
180.00000 -1.00 |
182.63 | 172.50 | 181.00 | 119,897 |
| 17 Sep 20 |
181.00000 +5.00 |
181.00 | 174.07 | 181.00 | 51,994 |
| 16 Sep 20 |
176.00000 -4.50 |
183.00 | 167.00 | 182.00 | 603,723 |
| 15 Sep 20 |
180.50000 +0.50 |
185.50 | 180.00 | 184.50 | 44,495 |
| 14 Sep 20 |
180.00000 -6.00 |
185.75 | 180.00 | 182.50 | 113,111 |
| 11 Sep 20 |
186.00000 +4.00 |
188.50 | 182.00 | 187.50 | 132,013 |
| 10 Sep 20 |
182.00000 -5.50 |
190.00 | 181.00 | 182.50 | 151,381 |
| 09 Sep 20 |
187.50000 +3.00 |
189.00 | 182.43 | 182.50 | 103,640 |
| 08 Sep 20 |
184.50000 +1.50 |
189.50 | 182.00 | 184.50 | 202,402 |
| 07 Sep 20 |
183.00000 -8.00 |
194.00 | 183.00 | 186.00 | 218,439 |
| 04 Sep 20 |
191.00000 +2.50 |
191.50 | 186.00 | 188.50 | 208,210 |
| 03 Sep 20 |
188.50000 -1.50 |
190.00 | 186.00 | 190.00 | 1,155,512 |
| 02 Sep 20 |
190.00000 -1.00 |
191.00 | 188.00 | 191.00 | 590,032 |
| 01 Sep 20 |
191.00000 +12.00 |
195.00 | 177.00 | 177.00 | 1,106,812 |
| 28 Aug 20 |
179.00000 +3.00 |
184.00 | 177.00 | 177.00 | 439,990 |
| 27 Aug 20 |
176.00000 -4.00 |
184.00 | 175.50 | 177.00 | 691,411 |
| 26 Aug 20 |
180.00000 +14.50 |
185.50 | 165.12 | 168.00 | 912,076 |
| 25 Aug 20 |
165.50000 +4.50 |
168.20 | 161.00 | 161.50 | 2,650,351 |
| 24 Aug 20 |
161.00000 -1.00 |
164.27 | 159.00 | 163.00 | 678,513 |
| 21 Aug 20 |
162.00000 +2.50 |
163.00 | 159.00 | 159.00 | 64,437 |
| 20 Aug 20 |
159.50000 -1.50 |
163.26 | 158.50 | 161.00 | 32,632 |
| 19 Aug 20 |
161.00000 +0.00 |
164.38 | 160.00 | 162.50 | 405,342 |
| 18 Aug 20 |
161.00000 -3.00 |
163.79 | 159.00 | 160.50 | 91,469 |
| 17 Aug 20 |
164.00000 +6.00 |
164.00 | 155.00 | 159.50 | 176,132 |
| 14 Aug 20 |
158.00000 +2.00 |
160.00 | 154.00 | 156.00 | 93,196 |
| 13 Aug 20 |
156.00000 -1.00 |
159.50 | 154.00 | 157.50 | 699,663 |
| 12 Aug 20 |
157.00000 +1.50 |
159.63 | 156.00 | 158.50 | 146,355 |
| 11 Aug 20 |
155.50000 +0.50 |
158.00 | 152.00 | 154.50 | 528,930 |
| 10 Aug 20 |
155.00000 +10.00 |
156.96 | 149.00 | 150.00 | 142,101 |
| 07 Aug 20 |
145.00000 -2.00 |
150.00 | 145.00 | 149.00 | 54,987 |
| 06 Aug 20 |
147.00000 +4.00 |
147.00 | 138.00 | 145.00 | 229,031 |
| 05 Aug 20 |
143.00000 +0.00 |
144.50 | 140.50 | 144.50 | 51,175 |
| 04 Aug 20 |
143.00000 -1.00 |
143.00 | 138.00 | 140.00 | 144,322 |
| 03 Aug 20 |
144.00000 +7.50 |
144.88 | 135.16 | 139.00 | 138,045 |
| 31 Jul 20 |
136.50000 +7.00 |
138.00 | 130.15 | 133.00 | 264,940 |
| 30 Jul 20 |
129.50000 -8.50 |
143.70 | 125.75 | 138.00 | 423,185 |
| 29 Jul 20 |
138.00000 -3.75 |
147.15 | 138.00 | 138.50 | 51,747 |
| 28 Jul 20 |
141.75000 +3.75 |
144.00 | 138.57 | 140.00 | 110,881 |
| 27 Jul 20 |
138.00000 -4.50 |
144.88 | 136.00 | 142.50 | 129,317 |
| 24 Jul 20 |
142.50000 +0.00 |
142.50 | 142.00 | 142.00 | 109,527 |
| 23 Jul 20 |
142.50000 -2.00 |
147.00 | 142.50 | 147.00 | 27,971 |
| 22 Jul 20 |
144.50000 -0.50 |
149.00 | 143.50 | 149.00 | 90,735 |
| 21 Jul 20 |
145.00000 +2.00 |
148.00 | 142.00 | 142.00 | 48,186 |
| 20 Jul 20 |
143.00000 +0.00 |
147.50 | 142.00 | 142.00 | 2,567,312 |
| 17 Jul 20 |
143.00000 -3.00 |
148.50 | 142.00 | 148.50 | 60,552 |
| 16 Jul 20 |
146.00000 -0.50 |
146.00 | 142.00 | 145.00 | 17,143 |
| 15 Jul 20 |
146.50000 +1.50 |
149.00 | 142.00 | 144.50 | 212,277 |
| 14 Jul 20 |
145.00000 +0.00 |
147.05 | 142.00 | 145.50 | 141,114 |
| 13 Jul 20 |
145.00000 +3.00 |
148.50 | 142.00 | 142.00 | 267,509 |
| 10 Jul 20 |
142.00000 -0.50 |
148.13 | 142.00 | 142.50 | 142,846 |
| 09 Jul 20 |
142.50000 -5.50 |
151.20 | 142.50 | 151.00 | 133,156 |
| 08 Jul 20 |
148.00000 -2.00 |
153.50 | 146.00 | 146.50 | 78,151 |
| 07 Jul 20 |
150.00000 +4.00 |
153.00 | 146.00 | 153.00 | 15,925 |
| 06 Jul 20 |
146.00000 +0.00 |
153.50 | 146.00 | 153.00 | 57,814 |
| 03 Jul 20 |
146.00000 -3.00 |
150.90 | 146.00 | 146.50 | 45,690 |
| 02 Jul 20 |
149.00000 +2.00 |
152.00 | 146.50 | 148.00 | 119,030 |
| 01 Jul 20 |
147.00000 -6.50 |
154.00 | 146.00 | 147.50 | 341,770 |
| 30 Jun 20 |
153.50000 +3.50 |
154.68 | 147.00 | 147.00 | 184,591 |
| 29 Jun 20 |
150.00000 -5.00 |
155.00 | 147.00 | 155.00 | 86,347 |
| 26 Jun 20 |
155.00000 +0.00 |
157.00 | 149.00 | 157.00 | 131,144 |
| 25 Jun 20 |
155.00000 +1.50 |
157.50 | 148.50 | 148.50 | 104,195 |
| 24 Jun 20 |
153.50000 -2.00 |
157.50 | 149.00 | 152.00 | 610,070 |
| 23 Jun 20 |
155.50000 +5.50 |
158.00 | 150.68 | 152.00 | 1,390,015 |
| 22 Jun 20 |
150.00000 -2.00 |
154.50 | 147.50 | 147.50 | 1,011,753 |
| 19 Jun 20 |
152.00000 +0.00 |
154.00 | 146.67 | 149.00 | 204,217 |
| 18 Jun 20 |
152.00000 +12.00 |
165.65 | 147.00 | 156.00 | 675,291 |
| 17 Jun 20 |
140.00000 +0.00 |
146.50 | 138.00 | 138.00 | 84,477 |
| 16 Jun 20 |
140.00000 +0.00 |
145.00 | 137.00 | 145.00 | 733,546 |
| 15 Jun 20 |
140.00000 -3.00 |
142.49 | 138.00 | 140.50 | 29,689 |
| 12 Jun 20 |
143.00000 +0.50 |
144.98 | 140.60 | 143.00 | 24,075 |
| 11 Jun 20 |
142.50000 -7.50 |
153.50 | 140.00 | 146.50 | 256,346 |
| 10 Jun 20 |
150.00000 -3.00 |
151.87 | 145.50 | 145.50 | 76,634 |
| 09 Jun 20 |
153.00000 -0.50 |
154.00 | 146.00 | 149.00 | 196,954 |
| 08 Jun 20 |
153.50000 +4.00 |
153.50 | 146.00 | 153.50 | 27,275 |
| 05 Jun 20 |
149.50000 +0.00 |
154.00 | 146.00 | 146.00 | 18,236 |
| 04 Jun 20 |
149.50000 +2.50 |
154.00 | 147.00 | 147.50 | 98,494 |
| 03 Jun 20 |
147.00000 +0.00 |
153.00 | 147.00 | 147.00 | 36,177 |
| 02 Jun 20 |
147.00000 -3.00 |
154.00 | 147.00 | 149.50 | 55,604 |
| 01 Jun 20 |
150.00000 +8.00 |
150.00 | 141.00 | 141.00 | 57,484 |
| 29 May 20 |
142.00000 -4.00 |
147.00 | 140.00 | 145.50 | 243,363 |
| 28 May 20 |
146.00000 +4.75 |
146.00 | 139.41 | 145.50 | 131,983 |
| 27 May 20 |
141.25000 +1.25 |
146.00 | 139.41 | 145.50 | 422,421 |
| 26 May 20 |
140.00000 -1.00 |
146.00 | 137.00 | 143.50 | 34,815 |
| 22 May 20 |
141.00000 +3.00 |
146.00 | 137.50 | 146.00 | 169,644 |
| 21 May 20 |
138.00000 -1.50 |
145.50 | 138.00 | 145.50 | 425,040 |
| 20 May 20 |
139.50000 -5.50 |
145.50 | 139.50 | 139.50 | 37,675 |
| 19 May 20 |
145.00000 +1.00 |
145.00 | 139.00 | 144.50 | 40,243 |
| 18 May 20 |
144.00000 +5.00 |
145.00 | 138.00 | 144.50 | 175,004 |
| 15 May 20 |
139.00000 -3.00 |
145.00 | 137.50 | 137.50 | 235,991 |
| 14 May 20 |
142.00000 +3.00 |
145.00 | 138.50 | 138.50 | 1,046,594 |
| 13 May 20 |
139.00000 +3.00 |
144.50 | 137.00 | 142.50 | 65,037 |
| 12 May 20 |
136.00000 -5.25 |
143.00 | 136.00 | 142.50 | 85,444 |
| 11 May 20 |
141.25000 +1.75 |
142.50 | 137.50 | 137.50 | 534,450 |
| 07 May 20 |
139.50000 -3.50 |
143.00 | 135.50 | 135.50 | 94,131 |
| 06 May 20 |
143.00000 +0.00 |
143.00 | 138.00 | 140.00 | 41,302 |
| 05 May 20 |
143.00000 +7.00 |
143.00 | 134.40 | 138.00 | 73,776 |
| 04 May 20 |
136.00000 -2.00 |
140.00 | 133.00 | 140.00 | 240,868 |
| 01 May 20 |
138.00000 +3.00 |
140.00 | 133.50 | 140.00 | 84,702 |
| 30 Apr 20 |
135.00000 -5.00 |
140.00 | 133.00 | 133.50 | 3,284,473 |
| 29 Apr 20 |
140.00000 +5.00 |
140.00 | 130.50 | 134.50 | 404,222 |
| 28 Apr 20 |
135.00000 -3.50 |
140.00 | 132.65 | 137.50 | 89,703 |
| 27 Apr 20 |
138.50000 +3.50 |
140.00 | 130.50 | 140.00 | 62,491 |
| 24 Apr 20 |
135.00000 -2.00 |
140.00 | 132.00 | 140.00 | 150,059 |
| 23 Apr 20 |
137.00000 +4.00 |
137.50 | 133.50 | 135.00 | 341,250 |
| 22 Apr 20 |
133.00000 -1.00 |
137.00 | 132.00 | 132.50 | 179,062 |
| 21 Apr 20 |
134.00000 -4.00 |
137.00 | 132.00 | 137.00 | 150,896 |
| 20 Apr 20 |
138.00000 -2.00 |
146.52 | 130.50 | 141.00 | 150,641 |
| 17 Apr 20 |
140.00000 -3.00 |
145.00 | 140.00 | 144.00 | 240,533 |
| 16 Apr 20 |
143.00000 +18.00 |
144.00 | 129.50 | 129.50 | 486,558 |
| 15 Apr 20 |
125.00000 -9.50 |
135.00 | 119.50 | 129.00 | 121,559 |
| 14 Apr 20 |
134.50000 +7.00 |
134.50 | 126.50 | 128.00 | 271,868 |
| 09 Apr 20 |
127.50000 -1.00 |
132.50 | 126.00 | 126.00 | 170,414 |
| 08 Apr 20 |
128.50000 +9.50 |
134.50 | 121.85 | 123.00 | 78,540 |
| 07 Apr 20 |
119.00000 +5.00 |
123.72 | 105.00 | 118.00 | 364,436 |
| 06 Apr 20 |
114.00000 +8.00 |
118.48 | 108.80 | 109.50 | 342,173 |
| 03 Apr 20 |
106.00000 -0.50 |
109.00 | 105.50 | 105.50 | 64,440 |
| 02 Apr 20 |
106.50000 -5.50 |
114.00 | 105.00 | 114.00 | 170,527 |
| 01 Apr 20 |
112.00000 -1.00 |
115.00 | 106.00 | 112.00 | 175,650 |
| 31 Mar 20 |
113.00000 +5.00 |
121.50 | 105.00 | 105.00 | 582,976 |
| 30 Mar 20 |
108.00000 +5.00 |
111.00 | 103.50 | 107.50 | 327,023 |
| 27 Mar 20 |
103.00000 -0.50 |
107.40 | 100.00 | 103.50 | 169,299 |
| 26 Mar 20 |
103.50000 +10.10 |
103.50 | 95.20 | 96.40 | 331,465 |
| 25 Mar 20 |
93.40000 +2.40 |
100.00 | 89.00 | 89.00 | 207,248 |
| 24 Mar 20 |
91.00000 +11.00 |
94.00 | 80.00 | 80.00 | 490,428 |
| 23 Mar 20 |
80.00000 -8.00 |
87.00 | 80.00 | 87.00 | 243,292 |
| 20 Mar 20 |
88.00000 -2.00 |
103.00 | 88.00 | 94.00 | 194,540 |
| 19 Mar 20 |
90.00000 -8.00 |
101.00 | 86.60 | 99.60 | 390,778 |
| 18 Mar 20 |
98.00000 -6.00 |
104.50 | 93.20 | 104.50 | 246,833 |
| 17 Mar 20 |
104.00000 +8.00 |
107.00 | 98.00 | 98.00 | 439,778 |
| 16 Mar 20 |
96.00000 -15.00 |
108.00 | 80.00 | 108.00 | 540,776 |
| 13 Mar 20 |
111.00000 +11.00 |
119.10 | 102.50 | 108.00 | 246,672 |
| 12 Mar 20 |
100.00000 -18.50 |
114.15 | 99.65 | 112.00 | 253,617 |
| 11 Mar 20 |
118.50000 -1.50 |
122.50 | 116.00 | 120.00 | 373,927 |
| 10 Mar 20 |
120.00000 +8.50 |
124.50 | 110.50 | 113.00 | 940,940 |
| 09 Mar 20 |
111.50000 -6.50 |
114.50 | 105.00 | 113.50 | 310,333 |
| 06 Mar 20 |
118.00000 -16.50 |
126.50 | 117.00 | 126.50 | 457,147 |
| 05 Mar 20 |
134.50000 +6.50 |
134.50 | 123.00 | 128.00 | 441,263 |
| 04 Mar 20 |
128.00000 +3.00 |
133.70 | 126.50 | 129.50 | 395,179 |
| 03 Mar 20 |
125.00000 +5.00 |
129.00 | 124.50 | 124.50 | 285,053 |
| 02 Mar 20 |
120.00000 +4.00 |
124.50 | 117.80 | 118.50 | 259,671 |
| 28 Feb 20 |
116.00000 -6.00 |
122.00 | 115.00 | 122.00 | 293,626 |
| 27 Feb 20 |
122.00000 -5.00 |
125.00 | 118.50 | 121.50 | 535,605 |
| 26 Feb 20 |
127.00000 -2.00 |
131.50 | 118.28 | 129.50 | 327,035 |
| 25 Feb 20 |
129.00000 +2.50 |
134.50 | 126.00 | 126.00 | 467,135 |
| 24 Feb 20 |
126.50000 -12.00 |
142.50 | 125.00 | 138.50 | 1,499,923 |
| 21 Feb 20 |
138.50000 -2.50 |
141.25 | 138.50 | 138.50 | 145,218 |
| 20 Feb 20 |
141.00000 +1.00 |
144.00 | 138.97 | 139.00 | 274,836 |
| 19 Feb 20 |
140.00000 -12.00 |
152.11 | 138.00 | 145.50 | 300,852 |
| 18 Feb 20 |
152.00000 -2.00 |
159.70 | 146.00 | 155.00 | 234,153 |
| 17 Feb 20 |
154.00000 +6.00 |
164.50 | 150.50 | 150.50 | 703,160 |
| 14 Feb 20 |
148.00000 -2.00 |
150.00 | 147.00 | 150.00 | 147,963 |
| 13 Feb 20 |
150.00000 -2.00 |
153.75 | 144.32 | 152.00 | 419,979 |
| 12 Feb 20 |
152.00000 +2.50 |
152.00 | 144.45 | 148.00 | 675,663 |
| 11 Feb 20 |
149.50000 +6.00 |
149.50 | 139.23 | 143.50 | 361,426 |
| 10 Feb 20 |
143.50000 +7.50 |
144.05 | 125.40 | 135.00 | 1,437,851 |
| 07 Feb 20 |
136.00000 -16.00 |
156.50 | 134.15 | 150.50 | 1,056,193 |
| 06 Feb 20 |
152.00000 -1.00 |
155.90 | 150.50 | 150.50 | 192,649 |
| 05 Feb 20 |
153.00000 +0.50 |
157.00 | 150.50 | 154.50 | 194,200 |
| 04 Feb 20 |
152.50000 -3.00 |
154.50 | 147.10 | 152.50 | 719,189 |
| 03 Feb 20 |
155.50000 -9.00 |
165.90 | 147.00 | 160.50 | 753,020 |
| 31 Jan 20 |
164.50000 -0.50 |
164.86 | 160.00 | 160.00 | 785,265 |
| 30 Jan 20 |
165.00000 -1.50 |
167.00 | 160.50 | 167.00 | 188,910 |
| 29 Jan 20 |
166.50000 +1.50 |
166.50 | 162.00 | 162.00 | 85,489 |
| 28 Jan 20 |
165.00000 +7.00 |
165.00 | 155.00 | 155.50 | 328,405 |
| 27 Jan 20 |
158.00000 -9.00 |
165.50 | 153.00 | 164.50 | 662,402 |
| 24 Jan 20 |
167.00000 -1.50 |
168.00 | 164.50 | 164.50 | 146,399 |
| 23 Jan 20 |
168.50000 +2.50 |
168.50 | 161.00 | 161.00 | 58,883 |
| 22 Jan 20 |
166.00000 -2.00 |
168.00 | 161.50 | 168.00 | 162,320 |
| 21 Jan 20 |
168.00000 -1.00 |
171.00 | 163.00 | 169.50 | 278,918 |
| 20 Jan 20 |
169.00000 +4.00 |
171.50 | 165.00 | 165.00 | 685,152 |
| 17 Jan 20 |
165.00000 +2.00 |
165.00 | 159.40 | 163.00 | 360,866 |
| 16 Jan 20 |
163.00000 +4.00 |
163.00 | 160.15 | 161.00 | 238,251 |
| 15 Jan 20 |
159.00000 -2.00 |
164.00 | 158.00 | 161.00 | 387,513 |
| 14 Jan 20 |
161.00000 +4.00 |
164.00 | 156.60 | 159.00 | 987,221 |
| 13 Jan 20 |
157.00000 +5.50 |
160.00 | 154.50 | 155.00 | 2,077,277 |
| 10 Jan 20 |
151.50000 -3.00 |
154.50 | 151.00 | 153.50 | 110,210 |
| 09 Jan 20 |
154.50000 +2.50 |
154.50 | 149.00 | 151.00 | 257,088 |
| 08 Jan 20 |
152.00000 -3.00 |
154.00 | 147.50 | 154.00 | 233,455 |
| 07 Jan 20 |
155.00000 +3.50 |
155.00 | 151.00 | 155.00 | 372,113 |
| 06 Jan 20 |
151.50000 +2.50 |
154.50 | 150.95 | 151.00 | 202,906 |
| 03 Jan 20 |
149.00000 -6.00 |
155.00 | 147.00 | 155.00 | 174,278 |
| 02 Jan 20 |
155.00000 +1.00 |
155.00 | 152.45 | 154.00 | 233,852 |
| 31 Dec 19 |
154.00000 +1.50 |
154.00 | 151.81 | 154.00 | 51,089 |
| 30 Dec 19 |
152.50000 +6.50 |
156.40 | 144.98 | 145.50 | 420,376 |
| 27 Dec 19 |
146.00000 +5.00 |
147.00 | 142.00 | 142.00 | 425,707 |
| 24 Dec 19 |
141.00000 +7.00 |
144.00 | 134.00 | 134.00 | 1,481,186 |
| 23 Dec 19 |
134.00000 +0.00 |
136.50 | 129.50 | 131.00 | 1,415,109 |
| 20 Dec 19 |
134.00000 -1.50 |
139.00 | 130.70 | 135.50 | 210,432 |
| 19 Dec 19 |
135.50000 -3.00 |
142.00 | 135.50 | 142.00 | 637,181 |
| 18 Dec 19 |
138.50000 -4.50 |
144.00 | 135.65 | 143.00 | 116,421 |
| 17 Dec 19 |
143.00000 +1.00 |
144.00 | 141.00 | 141.00 | 266,188 |
| 16 Dec 19 |
142.00000 +0.00 |
145.00 | 140.95 | 145.00 | 468,140 |
| 13 Dec 19 |
142.00000 +6.00 |
146.00 | 137.00 | 139.00 | 1,002,721 |
| 12 Dec 19 |
136.00000 -2.00 |
139.00 | 136.00 | 139.00 | 100,897 |
| 11 Dec 19 |
138.00000 +0.00 |
138.00 | 135.97 | 138.00 | 305,141 |
| 10 Dec 19 |
138.00000 +1.00 |
140.50 | 133.00 | 137.50 | 1,137,344 |
| 09 Dec 19 |
137.00000 +2.50 |
149.00 | 131.50 | 138.00 | 1,070,304 |
| 06 Dec 19 |
134.50000 +3.50 |
136.00 | 127.65 | 131.00 | 1,459,156 |
| 05 Dec 19 |
131.00000 +0.00 |
133.00 | 128.00 | 133.00 | 693,233 |
| 04 Dec 19 |
131.00000 +4.00 |
133.00 | 128.55 | 133.00 | 119,000 |
| 03 Dec 19 |
127.00000 -3.00 |
131.00 | 127.00 | 130.00 | 188,208 |
| 02 Dec 19 |
130.00000 +1.00 |
132.00 | 127.00 | 132.00 | 326,013 |
| 29 Nov 19 |
129.00000 -3.00 |
131.50 | 127.00 | 127.00 | 1,008,248 |
| 28 Nov 19 |
132.00000 +7.00 |
132.00 | 127.00 | 129.00 | 3,726,832 |
| 27 Nov 19 |
125.00000 +7.50 |
127.00 | 118.00 | 119.50 | 6,538,242 |
| 26 Nov 19 |
117.50000 -2.50 |
119.50 | 117.50 | 118.00 | 54,755 |
| 25 Nov 19 |
120.00000 +1.50 |
120.00 | 116.57 | 118.50 | 68,250 |
| 22 Nov 19 |
118.50000 +2.00 |
122.19 | 115.00 | 119.00 | 183,469 |
| 21 Nov 19 |
116.50000 -1.50 |
120.00 | 114.86 | 120.00 | 748,143 |
| 20 Nov 19 |
118.00000 +0.00 |
121.00 | 115.50 | 121.00 | 58,502 |
| 19 Nov 19 |
118.00000 -3.50 |
126.00 | 115.00 | 126.00 | 751,656 |
| 18 Nov 19 |
121.50000 +1.00 |
123.00 | 120.11 | 123.00 | 189,375 |
| 15 Nov 19 |
120.50000 +1.50 |
123.97 | 117.00 | 118.00 | 2,748,176 |
| 14 Nov 19 |
119.00000 +11.00 |
121.04 | 108.50 | 118.00 | 1,436,605 |
| 13 Nov 19 |
108.00000 +1.00 |
110.00 | 106.62 | 107.00 | 737,734 |
| 12 Nov 19 |
107.00000 +0.50 |
109.38 | 104.00 | 106.00 | 706,104 |
| 11 Nov 19 |
106.50000 +1.50 |
106.90 | 101.00 | 101.00 | 336,091 |
| 08 Nov 19 |
105.00000 +0.00 |
105.00 | 103.00 | 104.00 | 92,620 |
| 07 Nov 19 |
105.00000 +2.32 |
106.00 | 102.50 | 103.50 | 305,891 |
| 06 Nov 19 |
102.67510 +0.93 |
104.00 | 102.68 | 103.00 | 556,266 |
| 05 Nov 19 |
101.75000 +3.75 |
104.60 | 98.00 | 98.40 | 1,245,885 |
| 04 Nov 19 |
98.00000 +1.08 |
98.40 | 97.20 | 97.20 | 161,248 |
| 01 Nov 19 |
96.92000 -0.08 |
97.60 | 96.92 | 97.00 | 172,462 |
| 31 Oct 19 |
97.00000 +1.80 |
99.00 | 96.00 | 97.00 | 791,635 |
| 30 Oct 19 |
95.20000 -2.60 |
97.60 | 95.00 | 97.60 | 385,550 |
| 29 Oct 19 |
97.80000 +0.80 |
98.00 | 96.30 | 97.60 | 100,357 |
| 28 Oct 19 |
97.00000 +0.00 |
97.00 | 95.20 | 95.20 | 71,552 |
| 25 Oct 19 |
97.00000 +1.00 |
97.00 | 92.50 | 95.00 | 19,855 |
| 24 Oct 19 |
96.00000 -1.30 |
97.60 | 96.00 | 96.00 | 98,900 |
| 23 Oct 19 |
97.30000 +2.20 |
97.60 | 94.40 | 95.40 | 36,998 |
| 22 Oct 19 |
95.10000 +1.00 |
97.00 | 93.80 | 93.80 | 62,014 |
| 21 Oct 19 |
94.10000 +0.70 |
96.06 | 92.06 | 93.00 | 127,842 |
| 18 Oct 19 |
93.40000 +3.00 |
94.00 | 89.82 | 90.40 | 91,897 |
| 17 Oct 19 |
90.40000 +0.80 |
91.00 | 90.00 | 90.00 | 39,304 |
| 16 Oct 19 |
89.60000 +1.20 |
90.84 | 89.60 | 89.80 | 398,485 |
| 15 Oct 19 |
88.40000 +0.00 |
88.80 | 87.00 | 87.00 | 36,860 |
| 14 Oct 19 |
88.40000 +1.40 |
89.46 | 87.52 | 87.52 | 11,070 |
| 11 Oct 19 |
87.00000 +0.10 |
89.60 | 86.60 | 89.60 | 35,226 |
| 10 Oct 19 |
86.90000 +1.90 |
89.60 | 84.77 | 87.80 | 32,815 |
| 09 Oct 19 |
85.00000 -0.70 |
86.95 | 84.35 | 86.00 | 267,135 |
| 08 Oct 19 |
85.70000 +0.05 |
86.25 | 84.20 | 85.13 | 18,049 |
| 07 Oct 19 |
85.65000 +0.05 |
85.65 | 83.20 | 83.20 | 50,609 |
| 04 Oct 19 |
85.59680 +0.60 |
85.60 | 83.58 | 84.20 | 82,873 |
| 03 Oct 19 |
85.00000 +0.50 |
86.80 | 83.82 | 85.80 | 121,010 |
| 02 Oct 19 |
84.50000 -1.50 |
89.80 | 81.60 | 89.80 | 238,337 |
| 01 Oct 19 |
86.00000 -0.60 |
88.95 | 86.00 | 86.20 | 33,367 |
| 30 Sep 19 |
86.60000 +0.60 |
88.51 | 86.60 | 88.20 | 264,540 |
| 27 Sep 19 |
86.00000 -3.40 |
89.40 | 86.00 | 89.40 | 41,022 |
| 26 Sep 19 |
89.40000 +2.40 |
90.19 | 86.00 | 86.20 | 33,603 |
| 25 Sep 19 |
87.00000 -3.40 |
90.28 | 87.00 | 87.00 | 45,367 |
| 24 Sep 19 |
90.40000 +1.20 |
90.40 | 86.20 | 86.20 | 28,018 |
| 23 Sep 19 |
89.20000 +1.20 |
92.60 | 87.00 | 87.00 | 339,216 |
| 20 Sep 19 |
88.00000 -1.80 |
90.49 | 88.00 | 89.20 | 15,006 |
| 19 Sep 19 |
89.80000 -0.20 |
90.49 | 89.80 | 89.80 | 30,820 |
| 18 Sep 19 |
90.00000 +0.01 |
90.00 | 88.00 | 89.80 | 280,969 |
| 17 Sep 19 |
89.99000 +0.99 |
89.99 | 88.87 | 89.07 | 19,987 |
| 16 Sep 19 |
89.00000 -0.40 |
90.00 | 87.73 | 88.20 | 60,176 |
| 13 Sep 19 |
89.40000 -1.00 |
90.89 | 88.40 | 88.40 | 56,604 |
| 12 Sep 19 |
90.40000 -1.60 |
92.00 | 89.30 | 92.00 | 7,544 |
| 11 Sep 19 |
92.00000 +2.00 |
92.00 | 89.00 | 89.20 | 113,751 |
| 10 Sep 19 |
90.00000 -0.10 |
92.80 | 88.65 | 92.80 | 13,491 |
| 09 Sep 19 |
90.10000 +0.70 |
90.40 | 88.40 | 88.40 | 220,195 |
| 06 Sep 19 |
89.40000 +0.00 |
90.10 | 88.66 | 90.10 | 2,655 |
| 05 Sep 19 |
89.40000 +0.29 |
90.30 | 88.60 | 89.90 | 51,980 |
| 04 Sep 19 |
89.11150 +1.11 |
91.43 | 89.11 | 90.20 | 106,635 |
| 03 Sep 19 |
88.00000 +0.35 |
90.89 | 87.80 | 87.80 | 82,850 |
| 02 Sep 19 |
87.64600 -0.35 |
87.65 | 87.65 | 87.65 | 21,850 |
| 30 Aug 19 |
88.00000 +0.30 |
88.40 | 86.55 | 87.00 | 522,632 |
| 29 Aug 19 |
87.70000 -1.50 |
88.00 | 86.55 | 86.55 | 130,164 |
| 28 Aug 19 |
89.20000 +1.50 |
90.00 | 85.60 | 85.60 | 412,762 |
| 27 Aug 19 |
87.70000 -0.30 |
89.33 | 85.20 | 85.20 | 447,395 |
| 23 Aug 19 |
88.00000 -0.92 |
88.74 | 86.00 | 88.40 | 156,478 |
| 22 Aug 19 |
88.92000 -0.98 |
88.92 | 88.80 | 88.80 | 27,819 |
| 21 Aug 19 |
89.90000 +0.00 |
91.19 | 88.81 | 89.05 | 69,929 |
| 20 Aug 19 |
89.90000 +0.00 |
91.49 | 88.88 | 90.99 | 192,807 |
| 19 Aug 19 |
89.90000 +1.40 |
90.49 | 88.20 | 89.80 | 54,485 |
| 16 Aug 19 |
88.50000 +0.50 |
90.00 | 87.20 | 90.00 | 60,563 |
| 15 Aug 19 |
88.00000 -3.50 |
91.74 | 86.00 | 88.00 | 299,491 |
| 14 Aug 19 |
91.50000 +1.00 |
92.80 | 90.51 | 92.80 | 200,811 |
| 13 Aug 19 |
90.50000 +0.00 |
91.28 | 88.60 | 88.60 | 44,405 |
| 12 Aug 19 |
90.50000 +2.00 |
91.90 | 88.40 | 90.00 | 182,920 |
| 09 Aug 19 |
88.50000 -3.20 |
94.00 | 87.55 | 94.00 | 161,361 |
| 08 Aug 19 |
91.70000 -2.00 |
92.00 | 90.15 | 92.00 | 243,958 |
| 07 Aug 19 |
93.70000 +0.00 |
94.35 | 91.05 | 92.00 | 80,009 |
| 06 Aug 19 |
93.70000 +0.00 |
95.00 | 90.91 | 95.00 | 50,913 |
| 05 Aug 19 |
93.70000 -0.90 |
95.00 | 91.59 | 95.00 | 129,648 |
| 02 Aug 19 |
94.60000 +1.60 |
96.00 | 92.00 | 92.00 | 181,035 |
| 01 Aug 19 |
93.00000 +0.00 |
97.00 | 92.93 | 94.00 | 702,675 |
| 31 Jul 19 |
93.00000 +2.40 |
93.64 | 91.56 | 93.00 | 3,021,439 |
| 30 Jul 19 |
90.60000 +4.30 |
96.00 | 83.50 | 88.60 | 1,074,345 |
| 29 Jul 19 |
86.30000 +0.00 |
86.49 | 83.64 | 84.00 | 154,075 |
| 26 Jul 19 |
86.30000 -0.50 |
87.23 | 83.43 | 85.00 | 449,482 |
| 25 Jul 19 |
86.80000 -1.45 |
91.60 | 85.66 | 90.80 | 37,706 |
| 24 Jul 19 |
88.24900 +0.38 |
88.25 | 86.00 | 86.00 | 339,247 |
| 23 Jul 19 |
87.87000 -0.63 |
87.87 | 86.25 | 87.20 | 112,130 |
| 22 Jul 19 |
88.50000 +0.20 |
89.00 | 86.19 | 87.20 | 254,227 |
| 19 Jul 19 |
88.30000 -1.20 |
89.40 | 87.74 | 88.00 | 46,148 |
| 18 Jul 19 |
89.50000 -0.31 |
89.50 | 88.14 | 89.50 | 35,105 |
| 17 Jul 19 |
89.81000 +0.41 |
89.81 | 87.50 | 89.60 | 84,335 |
| 16 Jul 19 |
89.40000 +0.20 |
89.90 | 87.29 | 89.90 | 32,963 |
| 15 Jul 19 |
89.20000 -0.44 |
90.40 | 88.20 | 88.20 | 5,630 |
| 12 Jul 19 |
89.64000 +0.94 |
89.64 | 86.96 | 89.00 | 56,064 |
| 11 Jul 19 |
88.70000 +0.00 |
88.90 | 86.55 | 87.20 | 62,997 |
| 10 Jul 19 |
88.70000 -0.50 |
89.38 | 88.28 | 89.20 | 72,876 |
| 09 Jul 19 |
89.20000 -1.19 |
90.39 | 86.57 | 90.20 | 476,993 |
| 08 Jul 19 |
90.39200 -0.71 |
90.39 | 90.39 | 90.39 | 800 |
| 05 Jul 19 |
91.10000 -0.60 |
92.18 | 91.00 | 92.18 | 399,469 |
| 04 Jul 19 |
91.70000 -3.30 |
93.72 | 89.66 | 93.00 | 126,203 |
| 03 Jul 19 |
95.00000 +1.00 |
97.80 | 93.00 | 97.80 | 36,463 |
| 02 Jul 19 |
94.00000 +0.52 |
94.31 | 93.09 | 93.09 | 8,778 |
| 01 Jul 19 |
93.48000 -2.52 |
93.48 | 93.48 | 93.48 | 5,000 |
| 28 Jun 19 |
96.00000 +1.40 |
96.00 | 93.25 | 96.00 | 23,601 |
| 27 Jun 19 |
94.60000 +0.24 |
96.50 | 94.60 | 94.60 | 12,954 |
| 26 Jun 19 |
94.36000 -0.64 |
97.68 | 94.36 | 95.40 | 76,109 |
| 25 Jun 19 |
95.00000 +0.00 |
97.00 | 92.20 | 92.20 | 50,326 |
| 24 Jun 19 |
95.00000 -3.56 |
98.39 | 92.51 | 98.00 | 249,106 |
| 21 Jun 19 |
98.55500 -1.44 |
98.56 | 98.00 | 98.20 | 81,108 |
| 20 Jun 19 |
100.00000 +0.50 |
100.44 | 98.26 | 99.00 | 61,162 |
| 19 Jun 19 |
99.50000 +1.00 |
101.21 | 98.20 | 101.00 | 70,250 |
| 18 Jun 19 |
98.50000 -1.35 |
100.00 | 98.15 | 100.00 | 150,694 |
| 17 Jun 19 |
99.85000 -0.15 |
101.00 | 98.43 | 101.00 | 58,082 |
| 14 Jun 19 |
100.00000 +1.60 |
101.51 | 98.20 | 98.20 | 667,630 |
| 13 Jun 19 |
98.40000 -3.60 |
109.72 | 98.40 | 104.00 | 2,194,691 |
| 12 Jun 19 |
102.00000 +4.90 |
102.00 | 96.00 | 98.00 | 219,966 |
| 11 Jun 19 |
97.10000 +1.50 |
97.10 | 94.10 | 95.00 | 327,910 |
| 10 Jun 19 |
95.60000 +0.10 |
96.00 | 94.32 | 95.72 | 92,353 |
| 07 Jun 19 |
95.50000 -1.20 |
97.60 | 93.20 | 95.60 | 135,200 |
| 06 Jun 19 |
96.70000 +0.10 |
97.80 | 95.72 | 97.80 | 7,294 |
| 05 Jun 19 |
96.60000 -1.40 |
98.34 | 95.60 | 98.00 | 83,197 |
| 04 Jun 19 |
98.00000 +0.80 |
99.00 | 95.87 | 99.00 | 32,617 |
| 03 Jun 19 |
97.20000 -0.20 |
99.70 | 96.30 | 99.00 | 190,850 |
| 31 May 19 |
97.40000 +0.50 |
98.50 | 96.39 | 96.39 | 78,761 |
| 30 May 19 |
96.90000 -0.20 |
98.00 | 96.27 | 97.00 | 45,167 |
| 29 May 19 |
97.10000 +0.10 |
98.80 | 96.60 | 98.00 | 175,063 |
| 28 May 19 |
97.00000 +4.20 |
102.00 | 91.20 | 91.20 | 468,856 |
| 24 May 19 |
92.80000 +0.60 |
92.80 | 91.60 | 92.80 | 292,145 |
| 23 May 19 |
92.20000 +0.20 |
92.20 | 90.00 | 90.00 | 104,494 |
| 22 May 19 |
92.00000 +0.00 |
93.00 | 90.00 | 93.00 | 224,476 |
| 21 May 19 |
92.00000 +0.00 |
93.00 | 90.20 | 93.00 | 98,496 |
| 20 May 19 |
92.00000 +0.00 |
93.00 | 90.80 | 90.80 | 6,379 |
| 17 May 19 |
92.00000 -0.50 |
92.00 | 90.50 | 92.00 | 11,488 |
| 16 May 19 |
92.50000 +0.50 |
93.00 | 92.50 | 93.00 | 38,264 |
| 15 May 19 |
92.00000 +0.00 |
93.26 | 89.68 | 91.95 | 11,540 |
| 14 May 19 |
92.00000 +3.00 |
93.00 | 92.00 | 92.00 | 7,465 |
| 13 May 19 |
89.00000 -1.50 |
94.52 | 89.00 | 89.20 | 5,563 |
| 10 May 19 |
90.50000 -2.50 |
94.80 | 90.30 | 94.80 | 231,138 |
| 09 May 19 |
93.00000 +0.49 |
93.80 | 92.19 | 92.57 | 16,333 |
| 08 May 19 |
92.51110 +0.01 |
93.80 | 92.51 | 93.80 | 21,667 |
| 07 May 19 |
92.50000 +0.45 |
94.78 | 92.05 | 92.05 | 71,844 |
| 03 May 19 |
92.05000 -0.65 |
94.00 | 92.05 | 92.05 | 18,276 |
| 02 May 19 |
92.70000 -1.40 |
95.40 | 91.80 | 92.00 | 83,649 |
| 01 May 19 |
94.10000 +0.24 |
95.00 | 93.50 | 95.00 | 53,821 |
| 30 Apr 19 |
93.86000 +0.86 |
93.86 | 91.20 | 91.20 | 75,634 |
| 29 Apr 19 |
93.00000 +0.50 |
94.40 | 92.70 | 94.40 | 255,929 |
| 26 Apr 19 |
92.50000 +0.00 |
93.40 | 91.75 | 93.40 | 64,193 |
| 25 Apr 19 |
92.50000 -0.40 |
94.24 | 91.00 | 91.00 | 219,372 |
| 24 Apr 19 |
92.90000 +0.00 |
94.28 | 91.60 | 91.60 | 54,050 |
| 23 Apr 19 |
92.90000 -0.20 |
94.43 | 92.50 | 92.50 | 89,162 |
| 18 Apr 19 |
93.10000 -0.72 |
95.00 | 91.20 | 91.20 | 5,095 |
| 17 Apr 19 |
93.82000 -0.38 |
94.65 | 93.82 | 94.40 | 39,644 |
| 16 Apr 19 |
94.20000 +0.70 |
94.92 | 92.95 | 94.00 | 192,782 |
| 15 Apr 19 |
93.50000 +2.40 |
94.96 | 90.59 | 93.00 | 114,583 |
| 12 Apr 19 |
91.10000 -0.30 |
91.93 | 89.20 | 89.20 | 51,337 |
| 11 Apr 19 |
91.40000 +1.30 |
92.80 | 90.50 | 91.00 | 40,021 |
| 10 Apr 19 |
90.10000 -0.88 |
90.88 | 89.20 | 89.20 | 9,988 |
| 09 Apr 19 |
90.98000 +0.48 |
91.25 | 90.98 | 91.20 | 9,018 |
| 08 Apr 19 |
90.50000 -0.50 |
91.72 | 90.00 | 90.00 | 17,407 |
| 05 Apr 19 |
91.00000 -1.10 |
93.00 | 89.72 | 93.00 | 99,958 |
| 04 Apr 19 |
92.10000 +3.80 |
92.80 | 92.10 | 92.80 | 83,285 |
| 03 Apr 19 |
88.30000 -1.30 |
92.80 | 88.08 | 92.80 | 30,319 |
| 02 Apr 19 |
89.60000 -2.40 |
92.00 | 89.00 | 91.20 | 128,727 |
| 01 Apr 19 |
92.00000 +0.50 |
94.22 | 90.00 | 90.00 | 20,796 |
| 29 Mar 19 |
91.50000 -1.80 |
93.90 | 90.48 | 93.00 | 58,479 |
| 28 Mar 19 |
93.30000 +9.30 |
94.00 | 87.80 | 88.00 | 795,181 |
| 27 Mar 19 |
84.00000 -2.12 |
86.77 | 84.00 | 84.00 | 16,215 |
| 26 Mar 19 |
86.12000 +0.00 |
86.12 | 86.12 | 86.12 | 1,129 |
| 25 Mar 19 |
86.12000 +1.82 |
86.12 | 86.12 | 86.12 | 928 |
| 22 Mar 19 |
84.30000 -2.30 |
86.20 | 83.50 | 86.20 | 93,822 |
| 21 Mar 19 |
86.60000 -0.30 |
88.60 | 86.35 | 88.60 | 17,255 |
| 20 Mar 19 |
86.90000 -1.10 |
89.80 | 86.20 | 86.20 | 89,443 |
| 19 Mar 19 |
88.00000 -1.10 |
88.85 | 88.00 | 88.20 | 36,863 |
| 18 Mar 19 |
89.10000 +0.80 |
90.00 | 86.28 | 90.00 | 8,795 |
| 15 Mar 19 |
88.30000 -0.50 |
88.97 | 87.70 | 87.70 | 16,607 |
| 14 Mar 19 |
88.80000 -0.20 |
88.80 | 88.80 | 88.80 | 0 |
| 13 Mar 19 |
89.00000 -1.20 |
89.92 | 89.00 | 89.00 | 7,464 |
| 12 Mar 19 |
90.20000 +0.70 |
90.50 | 89.00 | 89.00 | 20,263 |
| 11 Mar 19 |
89.50000 -1.00 |
89.50 | 88.20 | 88.20 | 2,868 |
| 08 Mar 19 |
90.50000 -0.95 |
90.50 | 90.50 | 90.50 | 0 |
| 07 Mar 19 |
91.45000 +1.45 |
91.45 | 90.04 | 91.00 | 46,407 |
| 06 Mar 19 |
90.00000 +4.00 |
91.68 | 86.50 | 88.00 | 168,708 |
| 05 Mar 19 |
86.00000 +7.00 |
87.00 | 78.00 | 78.00 | 290,463 |
| 04 Mar 19 |
79.00000 -3.90 |
83.12 | 78.20 | 80.00 | 416,849 |
| 01 Mar 19 |
82.90000 -3.30 |
85.00 | 80.29 | 85.00 | 150,963 |
| 28 Feb 19 |
86.20000 -1.90 |
90.60 | 85.00 | 90.60 | 192,660 |
| 27 Feb 19 |
88.10000 -4.40 |
92.00 | 81.00 | 92.00 | 248,146 |
| 26 Feb 19 |
92.50000 +0.10 |
92.50 | 92.08 | 92.50 | 21,426 |
| 25 Feb 19 |
92.40000 -2.40 |
94.03 | 92.12 | 93.20 | 43,517 |
| 22 Feb 19 |
94.80000 +0.00 |
94.80 | 93.95 | 93.95 | 14,000 |
| 21 Feb 19 |
94.80000 +1.80 |
95.50 | 93.20 | 93.20 | 1,629 |
| 20 Feb 19 |
93.00000 -0.70 |
96.40 | 93.00 | 93.20 | 964 |
| 19 Feb 19 |
93.70000 -0.80 |
94.40 | 93.66 | 94.40 | 36,347 |
| 18 Feb 19 |
94.50000 +0.00 |
95.56 | 93.60 | 93.60 | 62,453 |
| 15 Feb 19 |
94.50000 -1.20 |
95.00 | 94.26 | 94.26 | 31,005 |
| 14 Feb 19 |
95.70000 +1.70 |
96.22 | 95.21 | 96.20 | 60,236 |
| 13 Feb 19 |
94.00000 -0.50 |
95.80 | 94.00 | 95.80 | 3,925 |
| 12 Feb 19 |
94.50000 -1.30 |
94.80 | 92.20 | 94.80 | 57,368 |
| 11 Feb 19 |
95.80000 -0.10 |
97.00 | 94.80 | 97.00 | 16,467 |
| 08 Feb 19 |
95.90000 +0.00 |
97.00 | 95.50 | 97.00 | 40,606 |
| 07 Feb 19 |
95.90000 -0.50 |
96.35 | 94.80 | 94.80 | 30,468 |
| 06 Feb 19 |
96.40000 +0.60 |
96.40 | 96.40 | 96.40 | 558 |
| 05 Feb 19 |
95.80000 +0.20 |
97.00 | 95.20 | 97.00 | 95,369 |
| 04 Feb 19 |
95.60000 -0.20 |
96.30 | 93.68 | 94.60 | 34,488 |
| 01 Feb 19 |
95.80000 +3.60 |
96.00 | 95.00 | 95.80 | 44,934 |
| 31 Jan 19 |
92.20000 -3.80 |
94.60 | 92.20 | 94.20 | 212,750 |
| 30 Jan 19 |
96.00000 -0.10 |
98.28 | 94.20 | 94.20 | 187,204 |
| 29 Jan 19 |
96.10000 +3.40 |
98.00 | 93.72 | 94.00 | 453,697 |
| 28 Jan 19 |
92.70000 -0.30 |
94.00 | 91.20 | 93.80 | 52,859 |
| 25 Jan 19 |
93.00000 +0.70 |
93.75 | 93.00 | 93.00 | 57,324 |
| 24 Jan 19 |
92.30000 +0.40 |
93.80 | 91.20 | 93.80 | 126,596 |
| 23 Jan 19 |
91.90000 -0.30 |
92.80 | 91.20 | 91.20 | 4,308 |
| 22 Jan 19 |
92.20000 -0.80 |
93.00 | 91.20 | 91.20 | 27,309 |
| 21 Jan 19 |
93.00000 +1.70 |
93.86 | 91.33 | 93.80 | 290,914 |
| 18 Jan 19 |
91.30000 +0.40 |
92.20 | 90.20 | 90.20 | 16,571 |
| 17 Jan 19 |
90.90000 +0.20 |
91.30 | 90.64 | 91.30 | 21,071 |
| 16 Jan 19 |
90.70000 +1.80 |
92.20 | 88.20 | 90.00 | 346,743 |
| 15 Jan 19 |
88.90000 -0.10 |
89.71 | 88.00 | 88.00 | 211,042 |
| 14 Jan 19 |
89.00000 +0.80 |
89.80 | 88.41 | 89.80 | 75,009 |
| 11 Jan 19 |
88.20000 +0.10 |
89.20 | 87.00 | 87.00 | 4,001 |
| 10 Jan 19 |
88.10000 +0.10 |
89.60 | 87.00 | 89.60 | 10,516 |
| 09 Jan 19 |
88.00000 +0.10 |
89.48 | 87.20 | 88.80 | 76,334 |
| 08 Jan 19 |
87.90000 +0.30 |
88.80 | 87.18 | 88.80 | 22,754 |
| 07 Jan 19 |
87.60000 +0.61 |
87.60 | 86.80 | 86.80 | 163,196 |
| 04 Jan 19 |
86.99200 -0.31 |
86.99 | 86.99 | 86.99 | 6,800 |
| 03 Jan 19 |
87.30000 -0.50 |
88.00 | 85.75 | 86.80 | 116,349 |
| 02 Jan 19 |
87.80000 +1.00 |
88.50 | 87.00 | 87.00 | 15,359 |
| 31 Dec 18 |
86.80000 -1.00 |
86.80 | 86.80 | 86.80 | 6,000 |
| 28 Dec 18 |
87.80000 +0.00 |
89.00 | 86.48 | 89.00 | 11,589 |
| 27 Dec 18 |
87.80000 +0.80 |
87.80 | 87.80 | 87.80 | 2,264 |
| 24 Dec 18 |
87.00000 -0.30 |
87.00 | 86.00 | 86.00 | 40,000 |
| 21 Dec 18 |
87.30000 +0.40 |
88.80 | 86.73 | 88.80 | 30,500 |
| 20 Dec 18 |
86.90000 -1.32 |
89.28 | 83.00 | 88.20 | 148,980 |
| 19 Dec 18 |
88.21800 -0.38 |
88.22 | 88.22 | 88.22 | 600 |
| 18 Dec 18 |
88.60000 -0.90 |
89.04 | 88.60 | 89.00 | 13,197 |
| 17 Dec 18 |
89.50000 -1.50 |
89.80 | 89.00 | 89.00 | 193,201 |
| 14 Dec 18 |
91.00000 +0.40 |
91.00 | 91.00 | 91.00 | 0 |
| 13 Dec 18 |
90.60000 +0.65 |
91.15 | 89.80 | 90.00 | 71,537 |
| 12 Dec 18 |
89.95000 +0.15 |
91.80 | 89.95 | 91.20 | 214,944 |
| 11 Dec 18 |
89.80000 +1.80 |
92.00 | 89.70 | 89.80 | 1,447,727 |
| 10 Dec 18 |
88.00000 +2.70 |
88.00 | 85.46 | 87.80 | 11,616 |
| 07 Dec 18 |
85.30000 +0.30 |
87.80 | 85.30 | 87.80 | 1,001 |
| 06 Dec 18 |
85.00000 -1.60 |
86.35 | 84.53 | 86.00 | 211,398 |
| 05 Dec 18 |
86.60000 -2.10 |
88.00 | 85.72 | 88.00 | 53,665 |
| 04 Dec 18 |
88.70000 -0.30 |
90.80 | 88.00 | 88.20 | 31,401 |
| 03 Dec 18 |
89.00000 -0.70 |
90.80 | 88.80 | 90.80 | 99,546 |
| 30 Nov 18 |
89.70000 +2.99 |
91.00 | 87.92 | 88.00 | 365,939 |
| 29 Nov 18 |
86.71250 +1.51 |
86.71 | 86.70 | 86.70 | 800,000 |
| 28 Nov 18 |
85.20000 +1.20 |
85.20 | 85.00 | 85.00 | 59,231 |
| 27 Nov 18 |
84.00000 -1.60 |
84.49 | 82.20 | 84.40 | 164,858 |
| 26 Nov 18 |
85.60000 +0.40 |
86.55 | 85.09 | 86.55 | 6,085 |
| 23 Nov 18 |
85.20000 -0.20 |
86.80 | 84.40 | 84.60 | 25,049 |
| 22 Nov 18 |
85.40000 +0.00 |
86.80 | 85.00 | 85.20 | 19,595 |
| 21 Nov 18 |
85.40000 -4.20 |
89.51 | 85.14 | 88.60 | 134,882 |
| 20 Nov 18 |
89.60000 -1.60 |
91.58 | 88.60 | 90.00 | 66,252 |
| 19 Nov 18 |
91.20000 +2.20 |
93.00 | 89.00 | 90.00 | 1,018,156 |
| 16 Nov 18 |
89.00000 +3.80 |
89.00 | 83.20 | 83.20 | 185,040 |
| 15 Nov 18 |
85.20000 -1.00 |
88.00 | 85.00 | 88.00 | 75,133 |
| 14 Nov 18 |
86.20000 -1.00 |
86.80 | 85.60 | 86.00 | 115,616 |
| 13 Nov 18 |
87.20000 -2.80 |
87.50 | 86.60 | 86.80 | 101,039 |
| 12 Nov 18 |
90.00000 +1.90 |
90.00 | 86.20 | 87.00 | 128,897 |
| 09 Nov 18 |
88.10000 +3.00 |
89.00 | 87.00 | 88.00 | 527,547 |
| 08 Nov 18 |
85.10000 +0.10 |
87.00 | 85.00 | 85.00 | 370,148 |
| 07 Nov 18 |
85.00000 +0.90 |
85.00 | 84.40 | 85.00 | 42,345 |
| 06 Nov 18 |
84.10000 +3.50 |
85.00 | 79.86 | 81.20 | 94,974 |
| 05 Nov 18 |
80.60000 -0.40 |
81.50 | 78.40 | 78.60 | 49,794 |
| 02 Nov 18 |
81.00000 +2.30 |
81.60 | 79.59 | 79.60 | 56,407 |
| 01 Nov 18 |
78.70000 +0.90 |
80.00 | 76.60 | 76.60 | 109,730 |
| 31 Oct 18 |
77.80000 +3.60 |
78.80 | 74.95 | 76.80 | 174,552 |
| 30 Oct 18 |
74.20000 +0.20 |
74.20 | 74.20 | 74.20 | 4,730 |
| 29 Oct 18 |
74.00000 +0.37 |
74.00 | 74.00 | 74.00 | 14,054 |
| 26 Oct 18 |
73.62960 -0.57 |
73.63 | 73.35 | 73.60 | 168,476 |
| 25 Oct 18 |
74.20000 -0.50 |
74.20 | 72.20 | 72.20 | 145,924 |
| 24 Oct 18 |
74.70000 +1.10 |
75.80 | 74.00 | 74.00 | 55,221 |
| 23 Oct 18 |
73.60000 -0.80 |
74.08 | 73.12 | 74.00 | 51,723 |
| 22 Oct 18 |
74.40000 -1.00 |
74.56 | 74.35 | 74.56 | 58,872 |
| 19 Oct 18 |
75.40000 -1.60 |
77.00 | 75.00 | 76.40 | 142,322 |
| 18 Oct 18 |
77.00000 +0.00 |
77.00 | 76.03 | 77.00 | 16,688 |
| 17 Oct 18 |
77.00000 +0.60 |
77.00 | 76.00 | 76.00 | 19,815 |
| 16 Oct 18 |
76.40000 -1.70 |
80.00 | 76.00 | 80.00 | 67,258 |
| 15 Oct 18 |
78.10000 -0.30 |
78.10 | 78.10 | 78.10 | 0 |
| 12 Oct 18 |
78.40000 +4.80 |
79.00 | 74.80 | 74.80 | 79,358 |
| 11 Oct 18 |
73.60000 -1.90 |
74.00 | 69.80 | 73.00 | 226,408 |
| 10 Oct 18 |
75.50000 -4.90 |
80.11 | 74.00 | 78.00 | 338,729 |
| 09 Oct 18 |
80.40000 -0.70 |
81.50 | 77.00 | 78.00 | 68,739 |
| 08 Oct 18 |
81.10000 -2.70 |
83.50 | 79.00 | 83.20 | 145,022 |
| 05 Oct 18 |
83.80000 -1.20 |
83.80 | 83.50 | 83.80 | 67,667 |
| 04 Oct 18 |
85.00000 +0.95 |
86.49 | 83.78 | 84.00 | 58,810 |
| 03 Oct 18 |
84.04900 -1.05 |
84.05 | 84.00 | 84.05 | 27,862 |
| 02 Oct 18 |
85.10000 +0.70 |
87.00 | 83.63 | 84.80 | 70,326 |
| 01 Oct 18 |
84.40000 +0.00 |
85.52 | 83.75 | 83.75 | 8,000 |
| 28 Sep 18 |
84.40000 -3.10 |
87.76 | 83.00 | 87.00 | 111,807 |
| 27 Sep 18 |
87.50000 -3.10 |
91.00 | 87.00 | 91.00 | 169,104 |
| 26 Sep 18 |
90.60000 +3.10 |
91.48 | 89.40 | 89.80 | 170,188 |
| 25 Sep 18 |
87.50000 +0.50 |
88.77 | 86.20 | 86.20 | 5,504 |
| 24 Sep 18 |
87.00000 -0.10 |
87.00 | 86.42 | 87.00 | 10,341 |
| 21 Sep 18 |
87.10000 -0.40 |
87.10 | 86.20 | 86.20 | 61,398 |
| 20 Sep 18 |
87.50000 -1.10 |
89.43 | 86.20 | 89.00 | 90,787 |
| 19 Sep 18 |
88.60000 +1.50 |
88.60 | 86.20 | 88.60 | 19,271 |
| 18 Sep 18 |
87.10000 +0.00 |
88.00 | 86.00 | 86.20 | 92,977 |
| 17 Sep 18 |
87.10000 -0.40 |
88.40 | 86.20 | 88.40 | 47,408 |
| 14 Sep 18 |
87.50000 +1.50 |
89.00 | 87.00 | 87.00 | 73,982 |
| 13 Sep 18 |
86.00000 +2.00 |
86.77 | 86.00 | 86.20 | 62,600 |
| 12 Sep 18 |
84.00000 -1.40 |
86.50 | 84.00 | 84.20 | 41,548 |
| 11 Sep 18 |
85.40000 +0.10 |
86.18 | 84.00 | 84.20 | 44,922 |
| 10 Sep 18 |
85.30000 +0.60 |
86.50 | 84.10 | 84.10 | 15,392 |
| 07 Sep 18 |
84.70000 -2.10 |
88.10 | 83.00 | 86.00 | 193,332 |
| 06 Sep 18 |
86.80000 -1.08 |
89.00 | 86.80 | 89.00 | 25,046 |
| 05 Sep 18 |
87.88000 -0.52 |
90.00 | 87.88 | 88.88 | 129,915 |
| 04 Sep 18 |
88.40000 +0.00 |
90.00 | 88.00 | 88.00 | 158,419 |
| 03 Sep 18 |
88.40000 +1.90 |
88.80 | 87.84 | 88.00 | 487,163 |
| 31 Aug 18 |
86.50000 +3.50 |
90.98 | 83.56 | 85.60 | 602,333 |
| 30 Aug 18 |
83.00000 -0.50 |
85.00 | 83.00 | 85.00 | 119,727 |
| 29 Aug 18 |
83.50000 +3.10 |
84.28 | 79.46 | 80.80 | 208,722 |
| 28 Aug 18 |
80.40000 -0.10 |
80.71 | 78.88 | 80.50 | 45,152 |
| 24 Aug 18 |
80.50000 -1.40 |
82.00 | 78.20 | 81.00 | 137,453 |
| 23 Aug 18 |
81.90000 +6.90 |
82.00 | 75.00 | 76.00 | 3,638,199 |
| 22 Aug 18 |
75.00000 +0.90 |
75.20 | 74.00 | 75.20 | 82,301 |
| 21 Aug 18 |
74.10000 -0.90 |
74.90 | 74.00 | 74.00 | 54,564 |
| 20 Aug 18 |
75.00000 +0.60 |
75.00 | 75.00 | 75.00 | 5,000 |
| 17 Aug 18 |
74.40000 +0.00 |
74.40 | 74.40 | 74.40 | 2,398 |
| 16 Aug 18 |
74.40000 +0.40 |
74.40 | 74.40 | 74.40 | 1,000 |
| 15 Aug 18 |
74.00000 -2.70 |
76.13 | 73.00 | 76.00 | 170,327 |
| 14 Aug 18 |
76.70000 -0.90 |
77.80 | 76.00 | 77.80 | 14,628 |
| 13 Aug 18 |
77.60000 -1.00 |
77.60 | 77.60 | 77.60 | 452 |
| 10 Aug 18 |
78.60000 +0.60 |
79.20 | 77.60 | 77.60 | 5,052 |
| 09 Aug 18 |
78.00000 -1.10 |
78.00 | 77.63 | 77.63 | 264,203 |
| 08 Aug 18 |
79.10000 -0.10 |
79.20 | 77.60 | 77.60 | 37,468 |
| 07 Aug 18 |
79.20000 +0.00 |
79.30 | 78.00 | 79.30 | 264,500 |
| 06 Aug 18 |
79.20000 +0.00 |
79.30 | 78.00 | 79.30 | 26,797 |
| 03 Aug 18 |
79.20000 +0.00 |
79.40 | 78.00 | 78.20 | 67,204 |
| 02 Aug 18 |
79.20000 -0.10 |
79.75 | 78.00 | 78.20 | 358,031 |
| 01 Aug 18 |
79.30000 +0.20 |
80.22 | 78.44 | 78.44 | 31,703 |
| 31 Jul 18 |
79.10000 +7.10 |
85.00 | 70.12 | 71.00 | 690,275 |
| 30 Jul 18 |
72.00000 +0.00 |
73.80 | 70.20 | 70.20 | 95,429 |
| 27 Jul 18 |
72.00000 +1.00 |
73.80 | 70.20 | 73.80 | 1,354 |
| 26 Jul 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 2,834 |
| 25 Jul 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 20,000 |
| 24 Jul 18 |
71.00000 -0.80 |
71.00 | 71.00 | 71.00 | 8,485 |
| 23 Jul 18 |
71.80000 -0.10 |
72.20 | 70.75 | 70.75 | 75,269 |
| 20 Jul 18 |
71.90000 -0.10 |
72.22 | 70.75 | 71.85 | 119,250 |
| 19 Jul 18 |
72.00000 +0.00 |
72.00 | 70.45 | 70.45 | 5,845 |
| 18 Jul 18 |
72.00000 -0.36 |
72.36 | 70.40 | 72.36 | 56,377 |
| 17 Jul 18 |
72.36000 +1.16 |
72.36 | 72.36 | 72.36 | 69,957 |
| 16 Jul 18 |
71.19800 -1.10 |
72.10 | 71.20 | 72.10 | 152,703 |
| 13 Jul 18 |
72.30000 -0.16 |
72.30 | 71.95 | 72.30 | 21,244 |
| 12 Jul 18 |
72.46000 -0.04 |
72.46 | 72.40 | 72.40 | 10,476 |
| 11 Jul 18 |
72.50000 -1.00 |
72.50 | 72.40 | 72.50 | 7,618 |
| 10 Jul 18 |
73.50000 -0.60 |
74.80 | 72.00 | 72.00 | 35,569 |
| 09 Jul 18 |
74.10000 +0.30 |
74.98 | 73.20 | 73.20 | 12,333 |
| 06 Jul 18 |
73.80000 -0.40 |
75.75 | 73.20 | 74.40 | 74,342 |
| 05 Jul 18 |
74.20000 -0.70 |
75.36 | 73.85 | 75.20 | 7,078 |
| 04 Jul 18 |
74.90000 +0.80 |
75.62 | 74.00 | 74.00 | 11,648 |
| 03 Jul 18 |
74.10000 -0.40 |
75.46 | 73.74 | 74.19 | 48,855 |
| 02 Jul 18 |
74.50000 -0.46 |
74.80 | 73.10 | 74.80 | 181,600 |
| 29 Jun 18 |
74.96000 -0.66 |
75.80 | 74.96 | 75.80 | 99,272 |
| 28 Jun 18 |
75.62000 +0.72 |
75.62 | 75.62 | 75.62 | 6,000 |
| 27 Jun 18 |
74.90000 +0.00 |
75.34 | 74.00 | 74.00 | 21,573 |
| 26 Jun 18 |
74.90000 +0.00 |
75.45 | 74.02 | 74.02 | 22,943 |
| 25 Jun 18 |
74.90000 -0.50 |
75.60 | 74.00 | 75.00 | 82,494 |
| 22 Jun 18 |
75.40000 -2.60 |
78.50 | 75.00 | 77.40 | 110,200 |
| 21 Jun 18 |
78.00000 -2.18 |
80.00 | 77.36 | 80.00 | 107,311 |
| 20 Jun 18 |
80.18000 -0.72 |
80.18 | 80.00 | 80.00 | 16,546 |
| 19 Jun 18 |
80.90000 -0.10 |
82.72 | 80.00 | 80.20 | 55,112 |
| 18 Jun 18 |
81.00000 +0.00 |
81.60 | 79.00 | 79.00 | 112,693 |
| 15 Jun 18 |
81.00000 +1.10 |
81.45 | 78.33 | 80.00 | 51,359 |
| 14 Jun 18 |
79.90000 -0.60 |
80.58 | 78.60 | 80.00 | 76,430 |
| 13 Jun 18 |
80.50000 +0.10 |
81.64 | 80.40 | 80.40 | 50,388 |
| 12 Jun 18 |
80.40000 -0.60 |
81.67 | 80.25 | 80.40 | 52,683 |
| 11 Jun 18 |
81.00000 -0.59 |
82.00 | 81.00 | 82.00 | 38,692 |
| 08 Jun 18 |
81.59000 -4.51 |
86.94 | 81.59 | 85.00 | 109,688 |
| 07 Jun 18 |
86.10000 +6.00 |
87.62 | 79.52 | 81.00 | 302,998 |
| 06 Jun 18 |
80.10000 +0.50 |
80.73 | 79.67 | 80.55 | 12,441 |
| 05 Jun 18 |
79.60000 +0.40 |
79.76 | 75.00 | 79.76 | 2,420,966 |
| 04 Jun 18 |
79.20000 +0.50 |
79.84 | 78.45 | 79.00 | 41,381 |
| 01 Jun 18 |
78.70000 +0.10 |
79.00 | 78.45 | 79.00 | 32,246 |
| 31 May 18 |
78.60000 +0.10 |
78.60 | 78.60 | 78.60 | 0 |
| 30 May 18 |
78.50000 +0.20 |
78.88 | 77.86 | 77.86 | 3,853 |
| 29 May 18 |
78.30000 +0.40 |
78.55 | 77.00 | 77.00 | 61,999 |
| 25 May 18 |
77.90000 -0.60 |
77.90 | 77.90 | 77.90 | 0 |
| 24 May 18 |
78.50000 -0.28 |
78.76 | 77.40 | 77.40 | 5,270 |
| 23 May 18 |
78.77780 +0.68 |
78.78 | 78.78 | 78.78 | 1,259 |
| 22 May 18 |
78.10000 +0.60 |
78.82 | 77.65 | 78.00 | 52,724 |
| 21 May 18 |
77.50000 +0.20 |
77.94 | 77.00 | 77.00 | 290,969 |
| 18 May 18 |
77.30000 +0.30 |
77.64 | 76.20 | 76.20 | 126,811 |
| 17 May 18 |
77.00000 +0.50 |
77.72 | 75.92 | 77.00 | 24,350 |
| 16 May 18 |
76.50000 +3.16 |
77.72 | 75.00 | 76.00 | 1,793,317 |
| 15 May 18 |
73.34000 -1.16 |
73.34 | 73.34 | 73.34 | 273 |
| 14 May 18 |
74.50000 +0.20 |
74.50 | 73.62 | 74.00 | 13,924 |
| 11 May 18 |
74.30000 +0.30 |
75.00 | 73.20 | 73.20 | 157,318 |
| 10 May 18 |
74.00000 -0.50 |
74.00 | 73.68 | 74.00 | 5,116 |
| 09 May 18 |
74.50000 -1.50 |
75.00 | 73.62 | 75.00 | 13,093 |
| 08 May 18 |
76.00000 -0.86 |
76.86 | 75.22 | 75.25 | 7,289 |
| 04 May 18 |
76.86000 +0.00 |
76.86 | 76.86 | 76.86 | 600 |
| 03 May 18 |
76.86000 +0.86 |
77.00 | 76.86 | 77.00 | 30,149 |
| 02 May 18 |
76.00000 +0.78 |
76.00 | 76.00 | 76.00 | 0 |
| 01 May 18 |
75.22010 -0.98 |
75.22 | 75.22 | 75.22 | 3,500 |
| 30 Apr 18 |
76.20000 +0.90 |
77.00 | 75.70 | 77.00 | 23,319 |
| 27 Apr 18 |
75.30000 -0.20 |
75.40 | 75.20 | 75.40 | 50,162 |
| 26 Apr 18 |
75.50000 -0.03 |
76.00 | 75.44 | 75.50 | 88,284 |
| 25 Apr 18 |
75.52810 -0.67 |
76.20 | 75.53 | 76.20 | 9,258 |
| 24 Apr 18 |
76.20000 +1.00 |
76.59 | 75.00 | 75.00 | 44,093 |
| 23 Apr 18 |
75.20000 +0.40 |
75.20 | 75.20 | 75.20 | 0 |
| 20 Apr 18 |
74.80000 +5.80 |
74.80 | 69.00 | 69.00 | 139,828 |
| 19 Apr 18 |
69.00000 +3.08 |
69.45 | 66.74 | 66.80 | 128,478 |
| 18 Apr 18 |
65.92000 +0.04 |
65.92 | 65.00 | 65.00 | 25,668 |
| 17 Apr 18 |
65.88010 -0.12 |
65.88 | 65.88 | 65.88 | 1,439 |
| 16 Apr 18 |
66.00000 -0.60 |
66.80 | 65.92 | 66.00 | 9,390 |
| 13 Apr 18 |
66.60000 +0.68 |
66.80 | 65.92 | 66.60 | 10,797 |
| 12 Apr 18 |
65.92000 -0.18 |
65.92 | 65.89 | 65.92 | 11,120 |
| 11 Apr 18 |
66.10000 +0.10 |
66.80 | 65.40 | 65.40 | 64,595 |
| 10 Apr 18 |
66.00000 +1.77 |
66.00 | 66.00 | 66.00 | 22,048 |
| 09 Apr 18 |
64.23000 -0.07 |
64.23 | 64.23 | 64.23 | 4,000 |
| 06 Apr 18 |
64.30000 +0.33 |
65.40 | 63.97 | 64.30 | 836 |
| 05 Apr 18 |
63.97000 -0.13 |
63.97 | 63.97 | 63.97 | 23,155 |
| 04 Apr 18 |
64.10000 -0.20 |
65.40 | 63.00 | 63.20 | 64,831 |
| 03 Apr 18 |
64.30000 +0.00 |
65.34 | 63.20 | 63.20 | 21,282 |
| 29 Mar 18 |
64.30000 +0.20 |
66.00 | 63.40 | 63.40 | 130,978 |
| 28 Mar 18 |
64.10000 -0.70 |
64.80 | 64.10 | 64.80 | 18,593 |
| 27 Mar 18 |
64.80000 +0.80 |
65.40 | 64.80 | 64.80 | 47,477 |
| 26 Mar 18 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 5,044 |
| 23 Mar 18 |
64.00000 -0.30 |
64.40 | 64.00 | 64.40 | 501 |
| 22 Mar 18 |
64.30000 -0.20 |
64.50 | 64.00 | 64.00 | 32,536 |
| 21 Mar 18 |
64.50000 +1.00 |
65.00 | 63.78 | 65.00 | 60,974 |
| 20 Mar 18 |
63.50000 -2.50 |
65.36 | 63.15 | 64.60 | 279,393 |
| 19 Mar 18 |
66.00000 -0.80 |
66.30 | 65.20 | 66.00 | 35,392 |
| 16 Mar 18 |
66.80000 +1.20 |
66.80 | 65.25 | 66.80 | 6,189 |
| 15 Mar 18 |
65.60000 +0.40 |
66.40 | 64.73 | 66.40 | 204,762 |
| 14 Mar 18 |
65.20000 -0.50 |
66.80 | 65.20 | 66.80 | 19,477 |
| 13 Mar 18 |
65.70000 -0.30 |
66.45 | 65.36 | 65.70 | 16,978 |
| 12 Mar 18 |
66.00000 -0.60 |
66.77 | 66.00 | 66.00 | 17,481 |
| 09 Mar 18 |
66.60000 +0.00 |
66.91 | 66.38 | 66.60 | 14,160 |
| 08 Mar 18 |
66.60000 +0.00 |
68.80 | 66.46 | 68.80 | 17,966 |
| 07 Mar 18 |
66.60000 -1.40 |
68.30 | 66.06 | 67.20 | 254,113 |
| 06 Mar 18 |
68.00000 +0.71 |
68.46 | 67.22 | 68.00 | 19,859 |
| 05 Mar 18 |
67.28800 -0.71 |
67.29 | 67.29 | 67.29 | 2,472 |
| 02 Mar 18 |
68.00000 -0.70 |
68.49 | 67.40 | 68.00 | 61,456 |
| 01 Mar 18 |
68.70000 -0.30 |
69.60 | 68.42 | 69.60 | 17,200 |
| 28 Feb 18 |
69.00000 +0.50 |
69.20 | 68.66 | 69.00 | 4,821 |
| 27 Feb 18 |
68.50000 -0.40 |
68.50 | 68.50 | 68.50 | 0 |
| 26 Feb 18 |
68.90000 +0.10 |
69.00 | 68.20 | 68.90 | 110,200 |
| 23 Feb 18 |
68.80000 +0.00 |
68.99 | 68.27 | 68.80 | 3,148 |
| 22 Feb 18 |
68.80000 -0.72 |
69.60 | 68.48 | 69.60 | 28,413 |
| 21 Feb 18 |
69.52000 +0.90 |
69.52 | 69.52 | 69.52 | 6,000 |
| 20 Feb 18 |
68.62010 -0.18 |
68.62 | 68.00 | 68.20 | 2,017 |
| 19 Feb 18 |
68.80000 +0.60 |
68.80 | 68.00 | 68.60 | 23,248 |
| 16 Feb 18 |
68.20000 +0.80 |
68.20 | 66.80 | 68.20 | 538,598 |
| 15 Feb 18 |
67.40000 -0.20 |
67.55 | 66.06 | 67.40 | 601,598 |
| 14 Feb 18 |
67.60000 +0.00 |
67.60 | 67.00 | 67.00 | 19,551 |
| 13 Feb 18 |
67.60000 +0.10 |
67.65 | 66.20 | 66.20 | 4,657 |
| 12 Feb 18 |
67.50000 +2.00 |
68.60 | 65.50 | 68.60 | 18,564 |
| 09 Feb 18 |
65.50010 +0.00 |
65.50 | 65.20 | 65.20 | 72,485 |
| 08 Feb 18 |
65.50010 -1.70 |
65.50 | 65.26 | 65.50 | 13,922 |
| 07 Feb 18 |
67.20000 +2.80 |
67.38 | 64.58 | 66.00 | 95,255 |
| 06 Feb 18 |
64.40000 -3.30 |
67.75 | 63.60 | 67.60 | 291,275 |
| 05 Feb 18 |
67.70000 -1.80 |
72.80 | 66.60 | 72.80 | 160,310 |
| 02 Feb 18 |
69.50000 -1.70 |
70.14 | 68.87 | 69.40 | 180,376 |
| 01 Feb 18 |
71.20000 +1.18 |
72.80 | 69.20 | 70.00 | 1,522,326 |
| 31 Jan 18 |
70.02000 +0.02 |
70.02 | 69.02 | 70.00 | 28,058 |
| 30 Jan 18 |
70.00000 -0.50 |
71.17 | 69.00 | 70.60 | 179,867 |
| 29 Jan 18 |
70.50000 -4.20 |
74.00 | 68.41 | 74.00 | 543,592 |
| 26 Jan 18 |
74.70000 -0.30 |
75.07 | 74.19 | 75.00 | 63,937 |
| 25 Jan 18 |
75.00000 +0.60 |
76.01 | 74.19 | 75.60 | 201,262 |
| 24 Jan 18 |
74.40000 -4.00 |
80.04 | 70.70 | 79.20 | 331,681 |
| 23 Jan 18 |
78.40000 -1.20 |
79.40 | 77.48 | 79.40 | 267,484 |
| 22 Jan 18 |
79.60000 -0.60 |
81.80 | 79.20 | 81.80 | 49,825 |
| 19 Jan 18 |
80.20000 -0.40 |
80.50 | 79.44 | 80.00 | 62,473 |
| 18 Jan 18 |
80.60000 -0.90 |
81.00 | 79.25 | 80.60 | 57,360 |
| 17 Jan 18 |
81.50000 +1.50 |
81.82 | 80.16 | 81.80 | 100,262 |
| 16 Jan 18 |
80.00000 -4.80 |
81.20 | 80.00 | 81.20 | 153,868 |
| 15 Jan 18 |
84.80000 +3.50 |
84.80 | 81.00 | 84.80 | 37,467 |
| 12 Jan 18 |
81.30000 -1.70 |
81.89 | 81.01 | 81.20 | 47,448 |
| 11 Jan 18 |
83.00000 +0.50 |
84.30 | 81.27 | 83.00 | 20,950 |
| 10 Jan 18 |
82.50000 -2.00 |
83.89 | 81.23 | 82.20 | 52,150 |
| 09 Jan 18 |
84.50000 -0.80 |
85.61 | 83.88 | 84.50 | 12,781 |
| 08 Jan 18 |
85.30000 +0.30 |
85.92 | 85.00 | 85.40 | 180,955 |
| 05 Jan 18 |
85.00000 -0.50 |
86.00 | 85.00 | 86.00 | 17,383 |
| 04 Jan 18 |
85.50000 +0.60 |
86.00 | 84.06 | 86.00 | 218,212 |
| 03 Jan 18 |
84.90000 +0.10 |
85.10 | 84.35 | 84.90 | 1,582 |
| 02 Jan 18 |
84.80000 +0.18 |
85.14 | 83.67 | 84.80 | 66,979 |
| 29 Dec 17 |
84.62500 -0.50 |
85.50 | 84.58 | 85.25 | 24,351 |
| 28 Dec 17 |
85.12500 +1.13 |
85.50 | 84.75 | 85.50 | 41,349 |
| 27 Dec 17 |
84.00000 +1.00 |
84.00 | 83.00 | 83.00 | 100,881 |
| 22 Dec 17 |
83.00000 -1.00 |
83.25 | 83.00 | 83.25 | 14,213 |
| 21 Dec 17 |
84.00000 -0.25 |
84.00 | 84.00 | 84.00 | 27,907 |
| 20 Dec 17 |
84.25000 +0.25 |
84.25 | 84.25 | 84.25 | 54,694 |
| 19 Dec 17 |
84.00000 +0.00 |
84.00 | 84.00 | 84.00 | 25,728 |
| 18 Dec 17 |
84.00000 +1.00 |
84.00 | 82.49 | 83.25 | 74,566 |
| 15 Dec 17 |
83.00000 -2.50 |
83.25 | 83.00 | 83.25 | 60,223 |
| 14 Dec 17 |
85.50000 +0.50 |
85.50 | 84.35 | 85.50 | 58,887 |
| 13 Dec 17 |
85.00000 +0.00 |
85.00 | 84.35 | 85.00 | 80,853 |
| 12 Dec 17 |
85.00000 +1.63 |
85.00 | 83.38 | 84.00 | 496,367 |
| 11 Dec 17 |
83.37500 +0.13 |
83.38 | 83.38 | 83.38 | 45,930 |
| 08 Dec 17 |
83.25000 -0.24 |
83.25 | 83.25 | 83.25 | 167,767 |
| 07 Dec 17 |
83.49000 +0.49 |
84.50 | 83.49 | 84.50 | 504,937 |
| 06 Dec 17 |
83.00000 +0.50 |
83.00 | 82.50 | 83.00 | 97,549 |
| 05 Dec 17 |
82.50000 +1.00 |
82.75 | 82.25 | 82.75 | 563,548 |
| 04 Dec 17 |
81.50000 -1.88 |
81.50 | 81.50 | 81.50 | 421,041 |
| 01 Dec 17 |
83.37500 +1.88 |
84.75 | 81.25 | 83.00 | 123,967 |
| 30 Nov 17 |
81.50000 +1.38 |
82.00 | 80.00 | 80.00 | 128,357 |
| 29 Nov 17 |
80.12500 +0.63 |
80.68 | 79.00 | 80.00 | 100,258 |
| 28 Nov 17 |
79.50000 +0.75 |
80.50 | 79.00 | 79.00 | 37,695 |
| 27 Nov 17 |
78.75000 -0.50 |
80.00 | 76.25 | 80.00 | 53,356 |
| 24 Nov 17 |
79.25000 +0.50 |
79.25 | 78.00 | 78.00 | 57,323 |
| 23 Nov 17 |
78.75000 +0.50 |
78.90 | 78.38 | 78.75 | 53,771 |
| 22 Nov 17 |
78.25000 -0.38 |
78.25 | 77.96 | 78.25 | 33,613 |
| 21 Nov 17 |
78.62500 +0.63 |
78.85 | 75.25 | 78.00 | 59,151 |
| 20 Nov 17 |
78.00000 +0.00 |
78.00 | 76.07 | 77.75 | 30,374 |
| 17 Nov 17 |
78.00000 +0.00 |
79.00 | 76.24 | 79.00 | 174,507 |
| 16 Nov 17 |
78.00000 +1.00 |
78.13 | 76.66 | 77.00 | 37,749 |
| 15 Nov 17 |
77.00000 -0.38 |
77.50 | 76.49 | 77.00 | 168,935 |
| 14 Nov 17 |
77.37500 +0.13 |
77.80 | 77.00 | 77.25 | 9,777 |
| 13 Nov 17 |
77.25000 -0.25 |
78.00 | 76.89 | 78.00 | 28,470 |
| 10 Nov 17 |
77.50000 +5.00 |
78.00 | 74.00 | 74.00 | 1,599,505 |
| 09 Nov 17 |
72.50000 -0.50 |
73.96 | 72.45 | 73.00 | 93,226 |
| 08 Nov 17 |
73.00000 -1.25 |
74.21 | 73.00 | 73.00 | 20,188 |
| 07 Nov 17 |
74.25000 +0.95 |
75.00 | 73.50 | 75.00 | 209,901 |
| 06 Nov 17 |
73.30000 +0.30 |
74.00 | 73.30 | 74.00 | 15,308 |
| 03 Nov 17 |
73.00000 -0.25 |
73.95 | 73.00 | 73.00 | 107,689 |
| 02 Nov 17 |
73.25000 +0.25 |
73.32 | 72.99 | 73.00 | 33,074 |
| 01 Nov 17 |
73.00000 +0.58 |
74.00 | 73.00 | 74.00 | 382,346 |
| 31 Oct 17 |
72.42000 +0.17 |
73.38 | 72.42 | 72.42 | 16,250 |
| 30 Oct 17 |
72.25010 +0.25 |
73.85 | 72.25 | 73.00 | 82,970 |
| 27 Oct 17 |
72.00000 +0.00 |
73.00 | 71.85 | 72.00 | 61,544 |
| 26 Oct 17 |
72.00000 -0.83 |
73.00 | 72.00 | 73.00 | 1,042,317 |
| 25 Oct 17 |
72.82510 +0.83 |
73.50 | 72.83 | 73.00 | 36,407 |
| 24 Oct 17 |
72.00000 -1.13 |
73.47 | 70.75 | 70.75 | 95,620 |
| 23 Oct 17 |
73.12500 +1.35 |
73.25 | 71.98 | 72.00 | 73,869 |
| 20 Oct 17 |
71.77510 +0.40 |
72.82 | 71.78 | 72.75 | 9,172 |
| 19 Oct 17 |
71.37500 +0.06 |
72.50 | 70.25 | 70.25 | 40,381 |
| 18 Oct 17 |
71.31750 +0.19 |
72.50 | 71.32 | 71.62 | 72,916 |
| 17 Oct 17 |
71.12500 -1.13 |
72.63 | 70.00 | 70.25 | 119,010 |
| 16 Oct 17 |
72.25000 +0.25 |
72.75 | 70.25 | 72.00 | 146,470 |
| 13 Oct 17 |
72.00000 +0.50 |
72.17 | 70.93 | 72.00 | 24,035 |
| 12 Oct 17 |
71.50000 +0.70 |
71.98 | 70.92 | 71.25 | 20,832 |
| 11 Oct 17 |
70.80000 -0.20 |
71.97 | 70.80 | 71.97 | 32,286 |
| 10 Oct 17 |
71.00000 +0.75 |
71.98 | 70.50 | 70.50 | 21,719 |
| 09 Oct 17 |
70.25000 -0.13 |
72.03 | 70.25 | 70.25 | 83,933 |
| 06 Oct 17 |
70.37500 -1.00 |
72.75 | 70.25 | 72.00 | 63,489 |
| 05 Oct 17 |
71.37500 +3.25 |
72.14 | 67.25 | 67.25 | 167,590 |
| 04 Oct 17 |
68.12500 +0.25 |
68.83 | 67.50 | 68.00 | 99,455 |
| 03 Oct 17 |
67.87500 +1.75 |
68.81 | 66.25 | 67.00 | 60,138 |
| 02 Oct 17 |
66.12500 +1.75 |
68.50 | 62.97 | 65.00 | 212,819 |
| 29 Sep 17 |
64.37500 +2.25 |
65.00 | 63.00 | 63.00 | 32,909 |
| 28 Sep 17 |
62.12500 +0.13 |
63.00 | 61.52 | 63.00 | 58,689 |
| 27 Sep 17 |
62.00000 +0.38 |
62.75 | 61.00 | 62.50 | 141,078 |
| 26 Sep 17 |
61.62500 +0.63 |
61.86 | 60.33 | 60.33 | 213,636 |
| 25 Sep 17 |
61.00000 -2.25 |
62.75 | 61.00 | 62.75 | 394,161 |
| 22 Sep 17 |
63.25000 +0.25 |
63.50 | 62.50 | 62.50 | 22,938 |
| 21 Sep 17 |
63.00000 +0.50 |
63.50 | 62.50 | 62.75 | 32,296 |
| 20 Sep 17 |
62.50000 -0.75 |
63.00 | 62.00 | 62.50 | 150,230 |
| 19 Sep 17 |
63.25000 +0.13 |
63.40 | 62.75 | 63.40 | 20,238 |
| 18 Sep 17 |
63.12500 +0.38 |
63.42 | 62.78 | 62.78 | 3,618 |
| 15 Sep 17 |
62.75000 +0.00 |
62.75 | 62.50 | 62.50 | 37,114 |
| 14 Sep 17 |
62.75000 -0.75 |
63.10 | 62.54 | 63.00 | 132,052 |
| 13 Sep 17 |
63.50000 -3.50 |
66.26 | 61.64 | 66.25 | 230,856 |
| 12 Sep 17 |
67.00000 +0.00 |
67.75 | 66.13 | 67.75 | 58,654 |
| 11 Sep 17 |
67.00000 +0.25 |
67.50 | 66.63 | 66.63 | 7,730 |
| 08 Sep 17 |
66.75000 +0.25 |
66.75 | 66.25 | 66.75 | 29,837 |
| 07 Sep 17 |
66.50000 -0.90 |
67.50 | 66.39 | 66.75 | 78,008 |
| 06 Sep 17 |
67.40000 +0.03 |
67.50 | 67.40 | 67.40 | 10,561 |
| 05 Sep 17 |
67.37500 -0.25 |
68.25 | 66.99 | 68.25 | 152,778 |
| 04 Sep 17 |
67.62500 +2.75 |
68.15 | 66.50 | 66.50 | 620,063 |
| 01 Sep 17 |
64.87500 +0.06 |
66.00 | 64.20 | 64.50 | 97,718 |
| 31 Aug 17 |
64.81010 -1.25 |
67.00 | 64.81 | 66.00 | 1,200,662 |
| 30 Aug 17 |
66.06250 +0.81 |
66.06 | 66.00 | 66.00 | 130,735 |
| 29 Aug 17 |
65.25000 +0.25 |
66.00 | 64.50 | 64.50 | 192,254 |
| 25 Aug 17 |
65.00000 +0.25 |
65.25 | 64.75 | 64.78 | 67,623 |
| 24 Aug 17 |
64.75000 -0.75 |
65.56 | 64.75 | 64.75 | 8,381 |
| 23 Aug 17 |
65.50000 +0.00 |
66.36 | 64.75 | 65.25 | 56,608 |
| 22 Aug 17 |
65.50000 +0.75 |
66.00 | 64.75 | 65.75 | 43,309 |
| 21 Aug 17 |
64.75000 -0.25 |
65.44 | 64.69 | 64.69 | 33,006 |
| 18 Aug 17 |
65.00000 +0.75 |
66.00 | 63.01 | 65.00 | 911,024 |
| 17 Aug 17 |
64.25000 -0.13 |
64.38 | 63.17 | 63.17 | 17,301 |
| 16 Aug 17 |
64.37500 +1.13 |
65.38 | 62.25 | 62.50 | 150,558 |
| 15 Aug 17 |
63.25000 -0.75 |
64.00 | 62.72 | 64.00 | 29,209 |
| 14 Aug 17 |
64.00000 +1.13 |
64.00 | 61.56 | 61.75 | 103,230 |
| 11 Aug 17 |
62.87500 +3.50 |
63.00 | 59.50 | 59.75 | 466,848 |
| 10 Aug 17 |
59.37500 -0.13 |
59.75 | 58.87 | 59.75 | 402,548 |
| 09 Aug 17 |
59.50000 +0.50 |
59.50 | 58.00 | 58.00 | 13,493 |
| 08 Aug 17 |
59.00000 -0.75 |
59.50 | 58.29 | 59.50 | 27,141 |
| 07 Aug 17 |
59.75000 +0.99 |
59.75 | 59.00 | 59.50 | 6,092 |
| 04 Aug 17 |
58.76010 +0.39 |
58.76 | 58.63 | 58.76 | 9,745 |
| 03 Aug 17 |
58.37500 -2.63 |
61.50 | 58.20 | 60.00 | 76,648 |
| 02 Aug 17 |
61.00000 -0.50 |
62.25 | 59.30 | 62.25 | 119,915 |
| 01 Aug 17 |
61.50000 +0.44 |
62.00 | 59.88 | 62.00 | 179,846 |
| 31 Jul 17 |
61.06250 +0.69 |
61.06 | 60.65 | 60.75 | 41,020 |
| 28 Jul 17 |
60.37560 +0.13 |
60.90 | 60.38 | 60.88 | 156,248 |
| 27 Jul 17 |
60.25000 -0.75 |
61.00 | 60.06 | 60.75 | 284,385 |
| 26 Jul 17 |
61.00000 +0.75 |
61.50 | 60.25 | 61.19 | 134,524 |
| 25 Jul 17 |
60.25000 -4.35 |
65.69 | 58.98 | 64.00 | 250,665 |
| 24 Jul 17 |
64.60000 -0.28 |
65.44 | 64.60 | 65.25 | 70,465 |
| 21 Jul 17 |
64.87500 -0.63 |
66.65 | 64.25 | 64.25 | 23,238 |
| 20 Jul 17 |
65.50000 +0.00 |
66.48 | 65.00 | 65.00 | 6,587 |
| 19 Jul 17 |
65.50000 +0.13 |
66.74 | 64.90 | 65.00 | 44,423 |
| 18 Jul 17 |
65.37500 +0.38 |
66.00 | 64.88 | 65.00 | 46,322 |
| 17 Jul 17 |
65.00000 +2.00 |
65.00 | 63.54 | 64.75 | 73,613 |
| 14 Jul 17 |
63.00000 -1.50 |
64.33 | 63.00 | 63.25 | 43,262 |
| 13 Jul 17 |
64.50000 -0.38 |
65.00 | 63.61 | 64.00 | 33,634 |
| 12 Jul 17 |
64.87500 +0.88 |
65.25 | 64.12 | 65.25 | 42,100 |
| 11 Jul 17 |
64.00000 +0.00 |
65.38 | 64.00 | 65.00 | 60,836 |
| 10 Jul 17 |
64.00000 +0.00 |
64.60 | 63.00 | 63.00 | 16,075 |
| 07 Jul 17 |
64.00000 +0.50 |
64.70 | 63.13 | 64.00 | 86,223 |
| 06 Jul 17 |
63.50000 +0.25 |
64.28 | 63.00 | 63.00 | 127,012 |
| 05 Jul 17 |
63.25000 +2.45 |
64.50 | 61.50 | 62.00 | 109,268 |
| 04 Jul 17 |
60.80000 +0.05 |
60.80 | 60.80 | 60.80 | 10,000 |
| 03 Jul 17 |
60.75000 +0.63 |
62.00 | 59.00 | 59.00 | 46,664 |
| 30 Jun 17 |
60.12500 +0.22 |
61.25 | 60.00 | 61.25 | 27,144 |
| 29 Jun 17 |
59.90000 +0.03 |
60.40 | 59.90 | 60.00 | 46,669 |
| 28 Jun 17 |
59.87500 -0.50 |
60.45 | 59.75 | 60.00 | 13,733 |
| 27 Jun 17 |
60.37500 +0.47 |
61.25 | 59.63 | 59.63 | 77,130 |
| 26 Jun 17 |
59.90000 +0.65 |
59.90 | 59.55 | 59.55 | 14,922 |
| 23 Jun 17 |
59.25000 -0.38 |
59.75 | 59.08 | 59.75 | 92,784 |
| 22 Jun 17 |
59.62500 +0.63 |
60.00 | 59.00 | 59.25 | 144,934 |
| 21 Jun 17 |
59.00000 -2.50 |
61.19 | 58.69 | 60.00 | 225,241 |
| 20 Jun 17 |
61.50000 +1.00 |
63.14 | 61.00 | 62.50 | 231,363 |
| 19 Jun 17 |
60.50000 +4.88 |
62.50 | 55.99 | 57.00 | 816,509 |
| 16 Jun 17 |
55.62500 +0.88 |
56.86 | 54.95 | 55.25 | 66,407 |
| 15 Jun 17 |
54.75000 +0.25 |
55.75 | 54.28 | 54.50 | 95,088 |
| 14 Jun 17 |
54.50000 +1.13 |
55.25 | 52.75 | 52.75 | 92,077 |
| 13 Jun 17 |
53.37500 +0.13 |
53.88 | 52.83 | 53.00 | 129,556 |
| 12 Jun 17 |
53.25000 +0.50 |
54.32 | 52.76 | 53.50 | 114,551 |
| 09 Jun 17 |
52.75000 +6.75 |
53.00 | 45.80 | 47.00 | 569,807 |
| 08 Jun 17 |
46.00000 +4.50 |
46.00 | 44.19 | 44.50 | 2,109,300 |
| 07 Jun 17 |
41.50000 -0.50 |
42.20 | 41.50 | 42.00 | 20,425 |
| 06 Jun 17 |
42.00000 -0.50 |
42.00 | 42.00 | 42.00 | 146,000 |
| 05 Jun 17 |
42.50000 +0.25 |
42.50 | 42.00 | 42.00 | 342,704 |
| 02 Jun 17 |
42.25000 +0.13 |
42.25 | 42.00 | 42.00 | 9,378 |
| 01 Jun 17 |
42.12500 +0.13 |
42.25 | 41.83 | 42.25 | 273,413 |
| 31 May 17 |
42.00000 -0.25 |
42.12 | 41.92 | 42.00 | 78,596 |
| 30 May 17 |
42.25000 -0.24 |
42.26 | 42.00 | 42.25 | 42,636 |
| 26 May 17 |
42.48750 -0.01 |
42.49 | 42.26 | 42.29 | 12,130 |
| 25 May 17 |
42.50000 -0.63 |
42.65 | 42.50 | 42.50 | 12,500 |
| 24 May 17 |
43.12500 -0.13 |
43.25 | 42.77 | 43.25 | 42,303 |
| 23 May 17 |
43.25000 -0.50 |
43.25 | 43.25 | 43.25 | 50,000 |
| 22 May 17 |
43.75000 +0.00 |
43.75 | 43.75 | 43.75 | 0 |
| 19 May 17 |
43.75000 +0.00 |
43.75 | 43.75 | 43.75 | 0 |
| 18 May 17 |
43.75000 +0.05 |
43.75 | 43.75 | 43.75 | 0 |
| 17 May 17 |
43.70000 -0.05 |
43.70 | 43.29 | 43.29 | 12,067 |
| 16 May 17 |
43.75000 +0.69 |
44.50 | 43.45 | 44.00 | 50,000 |
| 15 May 17 |
43.06250 +0.00 |
43.06 | 43.06 | 43.06 | 12,500 |
| 12 May 17 |
43.06250 -0.19 |
43.06 | 43.06 | 43.06 | 7,372 |
| 11 May 17 |
43.25000 +0.00 |
43.25 | 43.25 | 43.25 | 0 |
| 10 May 17 |
43.25000 -0.25 |
43.25 | 43.25 | 43.25 | 0 |
| 09 May 17 |
43.50000 +0.69 |
43.70 | 43.40 | 43.50 | 79,022 |
| 08 May 17 |
42.81000 +0.31 |
43.50 | 42.81 | 43.50 | 5,539 |
| 05 May 17 |
42.50000 +0.25 |
42.75 | 42.00 | 42.50 | 264,728 |
| 04 May 17 |
42.25000 +1.00 |
42.26 | 42.00 | 42.00 | 27,529 |
| 03 May 17 |
41.25000 -0.99 |
41.25 | 41.25 | 41.25 | 252,014 |
| 02 May 17 |
42.23990 +0.36 |
42.50 | 42.24 | 42.25 | 96,271 |
| 28 Apr 17 |
41.88000 +0.00 |
42.50 | 41.88 | 42.25 | 38,000 |
| 27 Apr 17 |
41.88000 +0.06 |
42.54 | 41.88 | 42.25 | 18,454 |
| 26 Apr 17 |
41.82150 +0.07 |
42.46 | 41.82 | 41.82 | 9,910 |
| 25 Apr 17 |
41.75000 -0.13 |
42.50 | 41.25 | 41.50 | 160,430 |
| 24 Apr 17 |
41.88000 -0.12 |
41.88 | 41.88 | 41.88 | 2,429 |
| 21 Apr 17 |
42.00000 +0.50 |
42.71 | 41.25 | 41.50 | 79,068 |
| 20 Apr 17 |
41.50000 +0.34 |
41.74 | 41.10 | 41.10 | 1,070 |
| 19 Apr 17 |
41.16250 -0.71 |
41.16 | 40.75 | 40.75 | 136 |
| 18 Apr 17 |
41.87500 -0.13 |
42.00 | 41.75 | 42.00 | 7,678 |
| 13 Apr 17 |
42.00000 -0.25 |
42.50 | 41.75 | 42.50 | 29,236 |
| 12 Apr 17 |
42.25000 +0.12 |
42.50 | 42.13 | 42.50 | 1,210 |
| 11 Apr 17 |
42.13000 -0.24 |
42.13 | 42.13 | 42.13 | 21,073 |
| 10 Apr 17 |
42.37500 +0.88 |
42.75 | 41.40 | 41.50 | 595,703 |
| 07 Apr 17 |
41.50000 +0.75 |
42.25 | 41.00 | 42.25 | 25,604 |
| 06 Apr 17 |
40.75000 -0.17 |
41.25 | 40.50 | 40.75 | 152,451 |
| 05 Apr 17 |
40.92500 -0.30 |
40.92 | 40.67 | 40.80 | 48,944 |
| 04 Apr 17 |
41.22990 +0.23 |
41.23 | 40.83 | 41.23 | 21,724 |
| 03 Apr 17 |
41.00000 +0.25 |
41.00 | 40.83 | 40.83 | 54,254 |
| 31 Mar 17 |
40.75000 -0.75 |
41.00 | 40.58 | 40.75 | 237,251 |
| 30 Mar 17 |
41.50000 +0.50 |
42.25 | 40.99 | 41.25 | 241,840 |
| 29 Mar 17 |
41.00000 -0.88 |
41.00 | 40.91 | 41.00 | 35,000 |
| 28 Mar 17 |
41.87500 +0.88 |
42.50 | 41.00 | 42.50 | 25,740 |
| 27 Mar 17 |
41.00000 -0.42 |
41.00 | 41.00 | 41.00 | 3,002 |
| 24 Mar 17 |
41.42500 -0.33 |
41.42 | 41.00 | 41.42 | 3,211 |
| 23 Mar 17 |
41.75000 +0.57 |
41.75 | 41.75 | 41.75 | 18,409 |
| 22 Mar 17 |
41.17710 -0.32 |
41.18 | 41.18 | 41.18 | 8,000 |
| 21 Mar 17 |
41.50000 +0.00 |
41.50 | 41.10 | 41.50 | 1,007 |
| 20 Mar 17 |
41.50000 -0.10 |
41.50 | 41.08 | 41.10 | 14,631 |
| 17 Mar 17 |
41.60000 +0.52 |
41.60 | 41.08 | 41.08 | 8,846 |
| 16 Mar 17 |
41.08000 -0.42 |
41.08 | 41.00 | 41.00 | 15,018 |
| 15 Mar 17 |
41.50000 -0.53 |
41.80 | 41.00 | 41.75 | 28,626 |
| 14 Mar 17 |
42.02500 -0.07 |
42.03 | 41.82 | 42.00 | 7,499 |
| 13 Mar 17 |
42.10000 +0.10 |
42.10 | 41.90 | 42.10 | 17,320 |
| 10 Mar 17 |
42.00000 +0.95 |
42.00 | 41.25 | 41.25 | 25,779 |
| 09 Mar 17 |
41.05000 -0.95 |
41.05 | 41.05 | 41.05 | 827 |
| 08 Mar 17 |
42.00000 +0.75 |
42.00 | 41.20 | 41.20 | 9,000 |
| 07 Mar 17 |
41.25000 +0.38 |
41.25 | 41.25 | 41.25 | 19,000 |
| 06 Mar 17 |
40.87000 +0.12 |
40.87 | 40.75 | 40.75 | 132,900 |
| 03 Mar 17 |
40.75000 -0.25 |
41.00 | 40.55 | 41.00 | 13,827 |
| 02 Mar 17 |
41.00000 -1.50 |
41.97 | 40.75 | 41.25 | 66,017 |
| 01 Mar 17 |
42.50000 -1.50 |
44.30 | 42.00 | 43.50 | 934,428 |
| 28 Feb 17 |
44.00000 +0.00 |
44.00 | 43.65 | 44.00 | 33,220 |
| 27 Feb 17 |
44.00000 +4.25 |
44.51 | 40.19 | 40.75 | 198,778 |
| 24 Feb 17 |
39.75000 +0.45 |
39.75 | 39.75 | 39.75 | 0 |
| 23 Feb 17 |
39.30000 -0.45 |
39.30 | 39.24 | 39.24 | 12,033 |
| 22 Feb 17 |
39.75000 -0.25 |
40.17 | 38.75 | 38.75 | 64,952 |
| 21 Feb 17 |
40.00000 +2.00 |
40.42 | 38.30 | 40.09 | 144,056 |
| 20 Feb 17 |
38.00000 -1.00 |
39.00 | 37.01 | 39.00 | 122,031 |
| 17 Feb 17 |
39.00000 +0.47 |
39.03 | 37.03 | 38.25 | 84,781 |
| 16 Feb 17 |
38.52500 -0.47 |
38.53 | 38.30 | 38.53 | 2,001 |
| 15 Feb 17 |
39.00000 -0.25 |
39.85 | 38.50 | 39.00 | 355,017 |
| 14 Feb 17 |
39.25000 -3.00 |
41.88 | 38.00 | 41.00 | 165,947 |
| 13 Feb 17 |
42.25000 -0.75 |
42.25 | 42.00 | 42.25 | 10,618 |
| 10 Feb 17 |
43.00000 +1.00 |
43.42 | 42.25 | 43.42 | 126,936 |
| 09 Feb 17 |
42.00000 +0.00 |
43.42 | 41.83 | 42.50 | 24,253 |
| 08 Feb 17 |
42.00000 -0.50 |
42.00 | 42.00 | 42.00 | 3,490 |
| 07 Feb 17 |
42.50000 -2.00 |
44.17 | 42.12 | 43.50 | 65,511 |
| 06 Feb 17 |
44.50000 -0.20 |
44.69 | 44.25 | 44.25 | 8,329 |
| 03 Feb 17 |
44.70000 +0.00 |
44.70 | 44.55 | 44.70 | 15,704 |
| 02 Feb 17 |
44.70000 -0.97 |
44.70 | 44.70 | 44.70 | 12,419 |
| 01 Feb 17 |
45.67000 +0.00 |
45.67 | 45.67 | 45.67 | 19,000 |
| 31 Jan 17 |
45.67000 +0.00 |
45.67 | 45.67 | 45.67 | 8,858 |
| 30 Jan 17 |
45.67000 +0.09 |
45.67 | 45.67 | 45.67 | 4,042 |
| 27 Jan 17 |
45.57500 +0.95 |
45.67 | 45.58 | 45.58 | 11,500 |
| 26 Jan 17 |
44.62500 -0.50 |
45.58 | 44.00 | 44.00 | 3,251 |
| 25 Jan 17 |
45.12500 +0.50 |
45.58 | 44.13 | 44.13 | 14,302 |
| 24 Jan 17 |
44.62500 +0.13 |
44.63 | 44.63 | 44.63 | 8,614 |
| 23 Jan 17 |
44.50000 +0.00 |
44.95 | 44.50 | 44.50 | 24,969 |
| 20 Jan 17 |
44.50000 -0.83 |
45.25 | 44.50 | 44.50 | 39,924 |
| 19 Jan 17 |
45.33000 -0.29 |
45.33 | 44.50 | 45.00 | 43,065 |
| 18 Jan 17 |
45.62500 -1.63 |
46.54 | 45.50 | 46.25 | 65,970 |
| 17 Jan 17 |
47.25000 +0.25 |
47.56 | 46.25 | 46.25 | 9,097 |
| 16 Jan 17 |
47.00000 -0.25 |
48.50 | 46.99 | 48.50 | 7,466 |
| 13 Jan 17 |
47.25000 -1.00 |
47.88 | 47.00 | 47.50 | 28,396 |
| 12 Jan 17 |
48.25000 +0.00 |
48.25 | 48.25 | 48.25 | 0 |
| 11 Jan 17 |
48.25000 +0.21 |
48.25 | 48.25 | 48.25 | 0 |
| 10 Jan 17 |
48.04010 -0.21 |
48.04 | 47.50 | 47.50 | 12,751 |
| 09 Jan 17 |
48.25000 +0.25 |
48.98 | 48.04 | 48.98 | 33,116 |
| 06 Jan 17 |
47.99510 -0.61 |
48.00 | 48.00 | 48.00 | 4,500 |
| 05 Jan 17 |
48.60990 -0.39 |
49.30 | 48.61 | 49.00 | 47,606 |
| 04 Jan 17 |
49.00000 +0.75 |
49.31 | 48.75 | 49.00 | 39,217 |
| 03 Jan 17 |
48.25000 +0.00 |
48.80 | 47.95 | 47.95 | 25,640 |
| 30 Dec 16 |
48.25000 +0.30 |
48.25 | 48.25 | 48.25 | 0 |
| 29 Dec 16 |
47.95010 -0.30 |
47.95 | 47.95 | 47.95 | 882 |
| 28 Dec 16 |
48.25000 -0.25 |
49.00 | 47.95 | 49.00 | 35,000 |
| 23 Dec 16 |
48.50000 +0.79 |
48.50 | 48.50 | 48.50 | 5,000 |
| 22 Dec 16 |
47.71000 -0.79 |
47.71 | 47.52 | 47.71 | 3,105 |
| 21 Dec 16 |
48.50000 +0.50 |
48.50 | 48.50 | 48.50 | 10,000 |
| 20 Dec 16 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 15,000 |
| 19 Dec 16 |
48.00000 +0.75 |
48.00 | 47.25 | 47.75 | 35,401 |
| 16 Dec 16 |
47.25000 +0.38 |
47.25 | 47.25 | 47.25 | 2,324 |
| 15 Dec 16 |
46.87500 +1.88 |
47.00 | 45.56 | 46.00 | 96,112 |
| 14 Dec 16 |
45.00000 +0.00 |
45.56 | 44.75 | 44.75 | 32,683 |
| 13 Dec 16 |
45.00000 +0.25 |
45.00 | 44.25 | 44.25 | 23,000 |
| 12 Dec 16 |
44.75000 -0.75 |
45.25 | 44.00 | 44.00 | 39,668 |
| 09 Dec 16 |
45.50000 +1.41 |
46.00 | 45.50 | 46.00 | 10,366 |
| 08 Dec 16 |
44.08760 -0.91 |
44.09 | 44.09 | 44.09 | 2,000 |
| 07 Dec 16 |
45.00000 -1.00 |
46.45 | 45.00 | 45.25 | 188,943 |
| 06 Dec 16 |
46.00000 +2.50 |
46.26 | 42.69 | 44.00 | 126,550 |
| 05 Dec 16 |
43.50000 +0.88 |
43.75 | 43.50 | 43.50 | 5,904 |
| 02 Dec 16 |
42.62500 -0.38 |
42.63 | 42.63 | 42.63 | 0 |
| 01 Dec 16 |
43.00000 +0.75 |
43.00 | 41.25 | 41.50 | 58,262 |
| 30 Nov 16 |
42.25000 -0.45 |
42.25 | 42.25 | 42.25 | 18,212 |
| 29 Nov 16 |
42.70000 -0.17 |
42.70 | 42.70 | 42.70 | 4,131 |
| 28 Nov 16 |
42.87500 -0.38 |
42.88 | 42.88 | 42.88 | 0 |
| 25 Nov 16 |
43.25000 +1.60 |
43.47 | 42.00 | 42.00 | 92,157 |
| 24 Nov 16 |
41.65000 -0.75 |
41.65 | 41.65 | 41.65 | 175,000 |
| 23 Nov 16 |
42.40000 +0.78 |
42.40 | 42.40 | 42.40 | 125,046 |
| 22 Nov 16 |
41.62500 +0.38 |
41.63 | 41.45 | 41.50 | 570,620 |
| 21 Nov 16 |
41.25000 -0.75 |
42.00 | 41.00 | 41.25 | 45,264 |
| 18 Nov 16 |
42.00000 -0.88 |
43.15 | 41.50 | 42.25 | 125,178 |
| 17 Nov 16 |
42.87500 +1.50 |
43.75 | 40.88 | 41.75 | 375,356 |
| 16 Nov 16 |
41.37500 +1.88 |
41.75 | 40.49 | 40.50 | 267,664 |
| 15 Nov 16 |
39.50000 +2.65 |
41.00 | 38.00 | 38.00 | 268,163 |
| 14 Nov 16 |
36.85000 +0.22 |
36.85 | 36.25 | 36.50 | 229,476 |
| 11 Nov 16 |
36.62500 -1.13 |
37.00 | 35.15 | 35.50 | 171,701 |
| 10 Nov 16 |
37.75000 +0.50 |
37.75 | 37.75 | 37.75 | 3,000 |
| 09 Nov 16 |
37.25000 -0.15 |
37.25 | 37.25 | 37.25 | 1,100 |
| 08 Nov 16 |
37.40000 -0.47 |
37.40 | 37.00 | 37.00 | 7,000 |
| 07 Nov 16 |
37.87500 -1.00 |
38.25 | 37.09 | 38.00 | 32,378 |
| 04 Nov 16 |
38.87500 +0.00 |
38.88 | 38.88 | 38.88 | 0 |
| 03 Nov 16 |
38.87500 +0.00 |
38.90 | 38.09 | 38.90 | 67,400 |
| 02 Nov 16 |
38.87500 +0.78 |
38.88 | 38.88 | 38.88 | 0 |
| 01 Nov 16 |
38.10000 -0.78 |
38.10 | 38.00 | 38.00 | 1,669 |
| 31 Oct 16 |
38.87500 +0.00 |
38.88 | 38.88 | 38.88 | 0 |
| 28 Oct 16 |
38.87500 +0.69 |
38.88 | 38.88 | 38.88 | 0 |
| 27 Oct 16 |
38.18000 -0.94 |
38.18 | 38.18 | 38.18 | 4,000 |
| 26 Oct 16 |
39.12500 +0.68 |
39.13 | 39.13 | 39.13 | 0 |
| 25 Oct 16 |
38.44690 -0.80 |
38.45 | 38.45 | 38.45 | 11,318 |
| 24 Oct 16 |
39.25000 -1.08 |
39.50 | 38.81 | 39.50 | 10,472 |
| 21 Oct 16 |
40.33000 +2.58 |
40.33 | 37.95 | 38.75 | 182,801 |
| 20 Oct 16 |
37.75000 +1.25 |
37.75 | 35.75 | 35.75 | 103,654 |
| 19 Oct 16 |
36.50000 -2.13 |
38.44 | 35.38 | 38.00 | 101,306 |
| 18 Oct 16 |
38.62500 -1.75 |
39.81 | 38.06 | 39.75 | 69,567 |
| 17 Oct 16 |
40.37500 +0.25 |
41.25 | 40.00 | 41.25 | 21,083 |
| 14 Oct 16 |
40.12500 -0.63 |
40.49 | 39.75 | 39.75 | 33,873 |
| 13 Oct 16 |
40.75000 +0.25 |
40.87 | 39.50 | 39.50 | 39,951 |
| 12 Oct 16 |
40.50000 -0.13 |
41.00 | 40.00 | 40.00 | 259,042 |
| 11 Oct 16 |
40.62500 +0.13 |
40.63 | 40.47 | 40.63 | 9,615 |
| 10 Oct 16 |
40.50000 -1.25 |
42.00 | 40.50 | 42.00 | 129,907 |
| 07 Oct 16 |
41.75000 -1.00 |
42.25 | 41.75 | 42.25 | 24,758 |
| 06 Oct 16 |
42.75000 +1.32 |
42.75 | 42.75 | 42.75 | 0 |
| 05 Oct 16 |
41.43210 -1.44 |
41.43 | 41.43 | 41.43 | 1,600 |
| 04 Oct 16 |
42.87500 +0.42 |
42.88 | 42.88 | 42.88 | 0 |
| 03 Oct 16 |
42.45000 +0.57 |
42.45 | 42.03 | 42.45 | 6,780 |
| 30 Sep 16 |
41.88150 -1.21 |
41.88 | 41.25 | 41.25 | 11,713 |
| 29 Sep 16 |
43.09250 +1.34 |
43.09 | 43.09 | 43.09 | 23,205 |
| 28 Sep 16 |
41.75000 +0.63 |
41.75 | 41.75 | 41.75 | 24,930 |
| 27 Sep 16 |
41.12500 +0.00 |
41.38 | 40.00 | 40.00 | 9,071 |
| 26 Sep 16 |
41.12500 -0.17 |
41.75 | 40.50 | 41.75 | 39,064 |
| 23 Sep 16 |
41.30000 +0.00 |
41.30 | 41.30 | 41.30 | 926 |
| 22 Sep 16 |
41.30000 -2.45 |
41.30 | 41.30 | 41.30 | 10,000 |
| 21 Sep 16 |
43.75000 +0.75 |
43.75 | 43.75 | 43.75 | 100 |
| 20 Sep 16 |
43.00000 +1.85 |
43.04 | 43.00 | 43.00 | 27,500 |
| 19 Sep 16 |
41.15120 +0.15 |
41.15 | 41.15 | 41.15 | 5,366 |
| 16 Sep 16 |
41.00000 -1.40 |
41.00 | 41.00 | 41.00 | 1,028,790 |
| 15 Sep 16 |
42.40000 -1.35 |
42.40 | 41.25 | 42.25 | 76,829 |
| 14 Sep 16 |
43.75000 +1.65 |
43.75 | 43.75 | 43.75 | 9,372 |
| 13 Sep 16 |
42.09620 -0.49 |
42.10 | 42.00 | 42.00 | 25,928 |
| 12 Sep 16 |
42.59000 -0.56 |
42.59 | 42.25 | 42.25 | 80,557 |
| 09 Sep 16 |
43.14500 -0.60 |
43.15 | 42.90 | 43.15 | 46,000 |
| 08 Sep 16 |
43.75000 +0.38 |
43.75 | 43.14 | 43.14 | 7,000 |
| 07 Sep 16 |
43.37500 +1.75 |
44.30 | 41.91 | 42.00 | 229,458 |
| 06 Sep 16 |
41.62500 +0.38 |
41.92 | 41.25 | 41.25 | 121,089 |
| 05 Sep 16 |
41.25000 +2.50 |
41.72 | 39.13 | 40.00 | 146,214 |
| 02 Sep 16 |
38.75000 +0.00 |
39.12 | 38.75 | 39.00 | 30,165 |
| 01 Sep 16 |
38.75000 -1.30 |
39.50 | 38.63 | 39.50 | 141,466 |
| 31 Aug 16 |
40.05000 -0.09 |
40.05 | 39.62 | 39.75 | 30,560 |
| 30 Aug 16 |
40.13620 +0.13 |
40.14 | 39.56 | 39.56 | 9,100 |
| 26 Aug 16 |
40.00250 -0.19 |
40.00 | 39.63 | 39.63 | 12,917 |
| 25 Aug 16 |
40.18750 -0.81 |
40.19 | 39.25 | 40.19 | 47,287 |
| 24 Aug 16 |
41.00000 -0.31 |
41.31 | 40.18 | 41.31 | 18,344 |
| 23 Aug 16 |
41.31250 +0.46 |
41.31 | 40.38 | 40.38 | 2,986 |
| 22 Aug 16 |
40.85000 +0.06 |
40.85 | 40.50 | 40.78 | 54,666 |
| 19 Aug 16 |
40.79380 -0.08 |
40.79 | 40.79 | 40.79 | 10,000 |
| 18 Aug 16 |
40.87500 -0.75 |
41.00 | 40.44 | 41.00 | 37,362 |
| 17 Aug 16 |
41.62500 -0.38 |
42.25 | 40.75 | 42.25 | 105,705 |
| 16 Aug 16 |
42.00000 -1.63 |
44.00 | 41.10 | 44.00 | 207,210 |
| 15 Aug 16 |
43.62500 +0.13 |
43.63 | 43.63 | 43.63 | 0 |
| 12 Aug 16 |
43.50000 -0.05 |
43.60 | 43.50 | 43.50 | 12,391 |
| 11 Aug 16 |
43.55000 -0.58 |
43.72 | 43.55 | 43.55 | 7,003 |
| 10 Aug 16 |
44.12500 -1.13 |
44.44 | 43.50 | 44.00 | 76,477 |
| 09 Aug 16 |
45.25000 -0.46 |
45.71 | 44.71 | 45.25 | 91,811 |
| 08 Aug 16 |
45.71000 -0.29 |
45.71 | 45.25 | 45.25 | 1,100 |
| 05 Aug 16 |
46.00000 +0.13 |
46.22 | 45.63 | 46.17 | 31,179 |
| 04 Aug 16 |
45.87500 +0.50 |
46.55 | 45.50 | 46.00 | 291,109 |
| 03 Aug 16 |
45.37500 +1.13 |
46.50 | 43.60 | 44.00 | 76,384 |
| 02 Aug 16 |
44.25000 +0.25 |
44.25 | 43.58 | 43.58 | 46,175 |
| 01 Aug 16 |
44.00000 +0.00 |
44.87 | 43.25 | 43.25 | 22,756 |
| 29 Jul 16 |
44.00000 +0.75 |
44.56 | 43.25 | 43.72 | 337,766 |
| 28 Jul 16 |
43.25000 -3.25 |
46.69 | 43.25 | 46.25 | 228,819 |
| 27 Jul 16 |
46.50000 +0.25 |
47.00 | 46.25 | 46.50 | 177,812 |
| 26 Jul 16 |
46.25000 +0.50 |
47.51 | 46.25 | 46.25 | 455,706 |
| 25 Jul 16 |
45.75000 -0.25 |
46.25 | 45.75 | 45.75 | 32,950 |
| 22 Jul 16 |
46.00000 +0.00 |
47.25 | 45.57 | 47.00 | 40,556 |
| 21 Jul 16 |
46.00000 -0.25 |
47.28 | 45.33 | 45.75 | 91,999 |
| 20 Jul 16 |
46.25000 +4.75 |
46.25 | 42.00 | 42.00 | 219,363 |
| 19 Jul 16 |
41.50000 +1.60 |
42.00 | 39.72 | 40.00 | 655,197 |
| 18 Jul 16 |
39.90000 -1.10 |
41.00 | 39.90 | 40.50 | 54,272 |
| 15 Jul 16 |
41.00000 +2.13 |
41.00 | 38.00 | 38.25 | 1,364,469 |
| 14 Jul 16 |
38.87500 +4.63 |
39.50 | 35.00 | 35.00 | 462,873 |
| 13 Jul 16 |
34.25000 +0.08 |
34.75 | 34.00 | 34.75 | 608,428 |
| 12 Jul 16 |
34.17500 -0.08 |
34.17 | 33.92 | 34.17 | 55,000 |
| 11 Jul 16 |
34.25000 +0.25 |
34.35 | 33.75 | 33.75 | 34,022 |
| 08 Jul 16 |
34.00000 +0.25 |
34.69 | 33.44 | 34.00 | 1,213,251 |
| 07 Jul 16 |
33.75000 +0.50 |
33.85 | 33.44 | 33.50 | 26,281 |
| 06 Jul 16 |
33.25000 -0.25 |
35.20 | 33.21 | 34.00 | 162,552 |
| 05 Jul 16 |
33.50000 +2.00 |
34.00 | 31.25 | 31.50 | 194,790 |
| 04 Jul 16 |
31.50000 +0.00 |
31.80 | 31.19 | 31.50 | 55,137 |
| 01 Jul 16 |
31.50000 +0.50 |
31.87 | 30.85 | 31.00 | 1,435,049 |
| 30 Jun 16 |
31.00000 +0.50 |
31.00 | 31.00 | 31.00 | 2,071,426 |
| 29 Jun 16 |
30.50000 -0.50 |
31.28 | 30.50 | 31.00 | 21,963 |
| 28 Jun 16 |
31.00000 +0.13 |
31.25 | 30.50 | 30.50 | 124,088 |
| 27 Jun 16 |
30.87500 -0.63 |
32.05 | 30.88 | 31.50 | 155,716 |
| 24 Jun 16 |
31.50000 -1.00 |
32.00 | 28.75 | 28.75 | 225,146 |
| 23 Jun 16 |
32.50000 -0.28 |
33.06 | 32.25 | 32.80 | 69,232 |
| 22 Jun 16 |
32.77900 +0.15 |
32.78 | 32.78 | 32.78 | 1,000 |
| 21 Jun 16 |
32.62500 +0.63 |
34.00 | 32.36 | 34.00 | 15,549 |
| 20 Jun 16 |
32.00000 +0.00 |
32.69 | 32.00 | 32.00 | 109,709 |
| 17 Jun 16 |
32.00000 -0.31 |
33.00 | 32.00 | 33.00 | 139,156 |
| 16 Jun 16 |
32.31250 -0.44 |
32.31 | 32.10 | 32.10 | 14,543 |
| 15 Jun 16 |
32.75010 +0.00 |
32.95 | 32.75 | 32.75 | 226,286 |
| 14 Jun 16 |
32.75000 +0.00 |
32.90 | 32.50 | 32.50 | 79,850 |
| 13 Jun 16 |
32.75000 +0.25 |
33.44 | 31.50 | 32.25 | 460,030 |
| 10 Jun 16 |
32.50000 +0.50 |
33.75 | 32.25 | 33.75 | 166,025 |
| 09 Jun 16 |
32.00000 +4.75 |
33.50 | 29.00 | 29.00 | 4,939,461 |
| 08 Jun 16 |
27.25000 -0.50 |
27.80 | 27.00 | 27.00 | 5,553 |
| 07 Jun 16 |
27.75000 +0.08 |
27.90 | 27.00 | 27.25 | 9,976 |
| 06 Jun 16 |
27.66500 +0.17 |
27.67 | 27.25 | 27.50 | 3,530 |
| 03 Jun 16 |
27.50000 +0.00 |
27.67 | 27.39 | 27.50 | 12,186 |
| 02 Jun 16 |
27.50000 -0.25 |
27.56 | 27.40 | 27.56 | 4,925 |
| 01 Jun 16 |
27.75000 +0.00 |
27.94 | 27.66 | 27.66 | 10,000 |
| 31 May 16 |
27.75000 -0.63 |
28.00 | 27.66 | 28.00 | 13,643 |
| 27 May 16 |
28.37500 +0.13 |
28.63 | 28.25 | 28.50 | 24,326 |
| 26 May 16 |
28.25000 +2.50 |
28.77 | 27.00 | 27.00 | 356,577 |
| 25 May 16 |
25.75000 -2.75 |
29.00 | 25.50 | 29.00 | 513,711 |
| 24 May 16 |
28.50000 -3.63 |
32.00 | 28.50 | 31.75 | 137,246 |
| 23 May 16 |
32.12500 +0.88 |
32.40 | 31.50 | 31.50 | 26,828 |
| 20 May 16 |
31.25000 -0.50 |
31.25 | 31.25 | 31.25 | 1 |
| 19 May 16 |
31.75000 -0.25 |
31.75 | 31.53 | 31.75 | 7,501 |
| 18 May 16 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 7,000 |
| 17 May 16 |
33.00000 +0.75 |
33.00 | 32.24 | 32.50 | 18,047 |
| 16 May 16 |
32.25000 +0.25 |
32.33 | 32.12 | 32.33 | 3,803 |
| 13 May 16 |
32.00000 +0.25 |
32.00 | 32.00 | 32.00 | 12,000 |
| 12 May 16 |
31.75000 -0.38 |
31.75 | 31.75 | 31.75 | 2 |
| 11 May 16 |
32.12500 +0.38 |
32.13 | 32.13 | 32.13 | 0 |
| 10 May 16 |
31.75000 +0.00 |
32.69 | 31.50 | 31.75 | 70,646 |
| 09 May 16 |
31.75000 +0.00 |
31.75 | 31.75 | 31.75 | 1 |
| 06 May 16 |
31.75000 -1.25 |
33.18 | 31.75 | 33.00 | 33,112 |
| 05 May 16 |
33.00000 -0.50 |
33.76 | 33.00 | 33.75 | 20,614 |
| 04 May 16 |
33.50000 -0.50 |
34.33 | 33.50 | 33.50 | 19,562 |
| 03 May 16 |
34.00000 +1.25 |
34.38 | 34.00 | 34.00 | 16,556 |
| 29 Apr 16 |
32.75000 -1.08 |
34.75 | 32.75 | 33.25 | 32,521 |
| 28 Apr 16 |
33.82500 +0.83 |
33.83 | 33.25 | 33.25 | 7,812 |
| 27 Apr 16 |
33.00000 +0.00 |
34.55 | 33.00 | 33.25 | 13,530 |
| 26 Apr 16 |
33.00000 -1.25 |
33.83 | 33.00 | 33.25 | 8,279 |
| 25 Apr 16 |
34.25000 -0.67 |
34.94 | 33.25 | 33.25 | 1,354 |
| 22 Apr 16 |
34.92000 +0.67 |
34.94 | 34.92 | 34.94 | 24,249 |
| 21 Apr 16 |
34.25000 -0.75 |
34.76 | 33.25 | 33.25 | 10,189 |
| 20 Apr 16 |
35.00000 -0.17 |
36.00 | 34.58 | 35.75 | 50,092 |
| 19 Apr 16 |
35.17500 +0.05 |
35.17 | 35.06 | 35.17 | 29,000 |
| 18 Apr 16 |
35.12500 +1.13 |
35.50 | 33.98 | 35.00 | 110,098 |
| 15 Apr 16 |
34.00000 +0.63 |
34.63 | 33.00 | 33.00 | 62,930 |
| 14 Apr 16 |
33.37500 -1.63 |
34.65 | 32.00 | 34.50 | 156,526 |
| 13 Apr 16 |
35.00000 -2.50 |
36.50 | 34.00 | 36.50 | 190,419 |
| 12 Apr 16 |
37.50000 +1.00 |
39.00 | 36.50 | 36.50 | 48,044 |
| 11 Apr 16 |
36.50000 -0.63 |
36.50 | 36.50 | 36.50 | 1 |
| 08 Apr 16 |
37.12500 +0.63 |
37.13 | 36.50 | 36.50 | 18,360 |
| 07 Apr 16 |
36.50000 -1.69 |
38.00 | 36.25 | 37.50 | 96,454 |
| 06 Apr 16 |
38.18750 -0.19 |
38.19 | 37.89 | 38.19 | 4,018 |
| 05 Apr 16 |
38.37500 -0.38 |
38.95 | 37.75 | 37.75 | 96,975 |
| 04 Apr 16 |
38.75000 +0.25 |
40.00 | 38.00 | 38.50 | 79,964 |
| 01 Apr 16 |
38.50000 +0.38 |
38.75 | 37.81 | 38.50 | 56,083 |
| 31 Mar 16 |
38.12500 -0.88 |
39.41 | 37.50 | 39.00 | 37,198 |
| 30 Mar 16 |
39.00000 -0.88 |
40.25 | 39.00 | 40.25 | 27,651 |
| 29 Mar 16 |
39.87500 +1.88 |
40.50 | 38.56 | 39.00 | 144,251 |
| 24 Mar 16 |
38.00000 -0.10 |
38.00 | 38.00 | 38.00 | 0 |
| 23 Mar 16 |
38.10000 -0.90 |
38.25 | 38.10 | 38.10 | 22,606 |
| 22 Mar 16 |
39.00000 +0.69 |
39.00 | 39.00 | 39.00 | 128 |
| 21 Mar 16 |
38.31250 -0.19 |
38.75 | 38.31 | 38.75 | 1,649 |
| 18 Mar 16 |
38.50000 -0.13 |
38.50 | 38.09 | 38.50 | 12,933 |
| 17 Mar 16 |
38.62500 +1.63 |
38.75 | 37.25 | 37.25 | 39,634 |
| 16 Mar 16 |
37.00000 -0.10 |
37.10 | 36.75 | 36.75 | 1,532 |
| 15 Mar 16 |
37.10000 -0.40 |
37.10 | 36.75 | 36.75 | 2,504 |
| 14 Mar 16 |
37.50000 -0.13 |
37.95 | 36.75 | 36.75 | 914 |
| 11 Mar 16 |
37.62500 +0.13 |
37.70 | 36.75 | 36.75 | 5,504 |
| 10 Mar 16 |
37.50000 +0.25 |
38.50 | 36.75 | 36.75 | 408 |
| 09 Mar 16 |
37.25000 -0.13 |
37.85 | 36.75 | 36.75 | 25,010 |
| 08 Mar 16 |
37.37500 +0.00 |
37.80 | 37.00 | 37.00 | 5,198 |
| 07 Mar 16 |
37.37500 +0.38 |
37.80 | 36.93 | 37.80 | 3,297 |
| 04 Mar 16 |
37.00000 -0.74 |
37.70 | 36.50 | 37.00 | 38,705 |
| 03 Mar 16 |
37.74000 -0.26 |
37.74 | 37.00 | 37.25 | 16,914 |
| 02 Mar 16 |
38.00000 -0.50 |
38.50 | 38.00 | 38.50 | 6,644 |
| 01 Mar 16 |
38.50000 +0.75 |
38.54 | 38.25 | 38.25 | 21,481 |
| 29 Feb 16 |
37.75000 +0.00 |
38.00 | 37.68 | 37.75 | 64,636 |
| 26 Feb 16 |
37.75000 -8.00 |
43.50 | 35.00 | 36.00 | 845,009 |
| 25 Feb 16 |
45.75000 +0.75 |
45.75 | 45.75 | 45.75 | 2,550 |
| 24 Feb 16 |
45.00000 -0.50 |
46.03 | 45.00 | 45.50 | 14,918 |
| 23 Feb 16 |
45.50000 +1.50 |
46.25 | 44.00 | 44.00 | 166,433 |
| 22 Feb 16 |
44.00000 +2.64 |
44.20 | 41.84 | 42.00 | 103,446 |
| 19 Feb 16 |
41.36000 +0.35 |
41.36 | 41.36 | 41.36 | 1,500 |
| 18 Feb 16 |
41.01000 +0.01 |
41.01 | 41.01 | 41.01 | 7,500 |
| 17 Feb 16 |
41.00000 -0.75 |
41.68 | 41.00 | 41.00 | 16,246 |
| 16 Feb 16 |
41.75000 +1.25 |
41.75 | 41.33 | 41.75 | 20,484 |
| 15 Feb 16 |
40.50000 -1.00 |
43.00 | 40.00 | 41.00 | 141,364 |
| 12 Feb 16 |
41.50000 -0.75 |
42.59 | 41.50 | 41.75 | 26,325 |
| 11 Feb 16 |
42.25000 -0.25 |
42.89 | 41.75 | 41.75 | 12,130 |
| 10 Feb 16 |
42.50000 +0.50 |
43.00 | 42.00 | 42.00 | 30,935 |
| 09 Feb 16 |
42.00000 -1.13 |
42.00 | 42.00 | 42.00 | 198 |
| 08 Feb 16 |
43.12500 +0.00 |
43.25 | 42.00 | 42.00 | 33,981 |
| 05 Feb 16 |
43.12500 -0.25 |
43.49 | 42.25 | 42.25 | 443 |
| 04 Feb 16 |
43.37500 -1.00 |
44.00 | 42.00 | 44.00 | 163,241 |
| 03 Feb 16 |
44.37500 +0.13 |
44.50 | 44.00 | 44.00 | 367 |
| 02 Feb 16 |
44.25000 -1.13 |
44.49 | 43.50 | 44.00 | 123,473 |
| 01 Feb 16 |
45.37500 +0.13 |
45.38 | 45.00 | 45.00 | 199,269 |
| 29 Jan 16 |
45.25000 +0.63 |
45.75 | 44.00 | 44.00 | 122,647 |
| 28 Jan 16 |
44.62500 -1.78 |
47.00 | 44.00 | 45.75 | 542,716 |
| 27 Jan 16 |
46.40000 +0.15 |
46.40 | 45.25 | 45.25 | 1,207 |
| 26 Jan 16 |
46.25000 -2.25 |
47.80 | 46.00 | 47.75 | 412,645 |
| 25 Jan 16 |
48.50000 -2.25 |
51.00 | 48.50 | 51.00 | 157,344 |
| 22 Jan 16 |
50.75000 -0.50 |
53.75 | 50.50 | 53.75 | 5,023 |
| 21 Jan 16 |
51.25000 +0.25 |
52.67 | 50.58 | 50.75 | 22,350 |
| 20 Jan 16 |
51.00000 -3.00 |
53.50 | 50.66 | 53.50 | 26,229 |
| 19 Jan 16 |
54.00000 -0.30 |
55.00 | 54.00 | 55.00 | 9,359 |
| 18 Jan 16 |
54.30000 -0.45 |
54.30 | 54.18 | 54.30 | 11,818 |
| 15 Jan 16 |
54.75000 -1.25 |
56.00 | 54.50 | 56.00 | 34,000 |
| 14 Jan 16 |
56.00000 -1.13 |
56.60 | 56.00 | 56.25 | 6,403 |
| 13 Jan 16 |
57.12500 -0.63 |
58.05 | 56.25 | 56.25 | 36,045 |
| 12 Jan 16 |
57.75000 +0.50 |
58.25 | 56.25 | 56.25 | 65,365 |
| 11 Jan 16 |
57.25000 -0.69 |
58.50 | 56.25 | 58.50 | 15,562 |
| 08 Jan 16 |
57.94000 -0.10 |
57.94 | 57.94 | 57.94 | 1,000 |
| 07 Jan 16 |
58.04000 +0.54 |
58.04 | 57.10 | 58.00 | 28,494 |
| 06 Jan 16 |
57.50000 -1.00 |
58.45 | 57.31 | 58.45 | 9,634 |
| 05 Jan 16 |
58.50000 +1.50 |
59.00 | 56.49 | 57.50 | 64,312 |
| 04 Jan 16 |
57.00000 +3.88 |
57.00 | 53.74 | 53.75 | 73,749 |
| 31 Dec 15 |
53.12500 -0.13 |
53.65 | 52.00 | 52.00 | 4,150 |
| 30 Dec 15 |
53.25000 +0.50 |
53.75 | 51.00 | 52.75 | 85,539 |
| 29 Dec 15 |
52.75000 -2.13 |
54.25 | 52.50 | 54.25 | 23,998 |
| 24 Dec 15 |
54.87500 -0.25 |
54.88 | 54.88 | 54.88 | 0 |
| 23 Dec 15 |
55.12500 +0.00 |
55.75 | 54.85 | 55.75 | 18,012 |
| 22 Dec 15 |
55.12500 +0.13 |
55.75 | 54.78 | 55.75 | 26,443 |
| 21 Dec 15 |
55.00000 +0.00 |
55.00 | 54.16 | 54.75 | 70,726 |
| 18 Dec 15 |
55.00000 -1.00 |
55.00 | 55.00 | 55.00 | 0 |
| 17 Dec 15 |
56.00000 +0.95 |
56.00 | 54.25 | 54.25 | 765 |
| 16 Dec 15 |
55.05000 -0.95 |
55.05 | 54.75 | 54.75 | 20,529 |
| 15 Dec 15 |
56.00000 +0.00 |
56.00 | 55.00 | 55.00 | 56,233 |
| 14 Dec 15 |
56.00000 +0.50 |
56.00 | 54.56 | 56.00 | 21,002 |
| 11 Dec 15 |
55.50000 +0.40 |
56.00 | 54.25 | 54.25 | 135,406 |
| 10 Dec 15 |
55.10000 -0.53 |
55.10 | 55.00 | 55.00 | 16,428 |
| 09 Dec 15 |
55.62500 +0.63 |
56.15 | 55.17 | 55.25 | 6,538 |
| 08 Dec 15 |
55.00000 -0.50 |
55.75 | 54.25 | 54.25 | 140,060 |
| 07 Dec 15 |
55.50000 -0.80 |
55.50 | 55.00 | 55.25 | 70,453 |
| 04 Dec 15 |
56.30000 +0.55 |
56.30 | 56.30 | 56.30 | 8,004 |
| 03 Dec 15 |
55.75000 -1.25 |
57.20 | 55.50 | 57.00 | 61,105 |
| 02 Dec 15 |
57.00000 -0.13 |
57.75 | 56.10 | 57.75 | 22,337 |
| 01 Dec 15 |
57.12500 -1.00 |
57.98 | 56.50 | 57.75 | 34,184 |
| 30 Nov 15 |
58.12500 -1.25 |
59.75 | 57.75 | 59.50 | 55,126 |
| 27 Nov 15 |
59.37500 +4.25 |
59.61 | 56.50 | 56.50 | 88,940 |
| 26 Nov 15 |
55.12500 +0.63 |
56.25 | 54.55 | 56.25 | 4,486 |
| 25 Nov 15 |
54.50000 -0.50 |
55.10 | 53.89 | 54.75 | 121,452 |
| 24 Nov 15 |
55.00000 -0.27 |
55.13 | 54.75 | 54.75 | 9,283 |
| 23 Nov 15 |
55.27490 +0.27 |
55.27 | 54.75 | 54.75 | 10,994 |
| 20 Nov 15 |
55.00000 +0.19 |
55.00 | 54.50 | 54.50 | 36,339 |
| 19 Nov 15 |
54.81000 -0.59 |
54.81 | 54.50 | 54.75 | 26,083 |
| 18 Nov 15 |
55.40000 -0.66 |
55.40 | 55.00 | 55.00 | 4,579 |
| 17 Nov 15 |
56.06250 +0.69 |
56.06 | 54.75 | 54.75 | 34,898 |
| 16 Nov 15 |
55.37500 -0.88 |
55.38 | 54.75 | 54.75 | 56,611 |
| 13 Nov 15 |
56.25000 -0.38 |
56.25 | 55.83 | 55.83 | 4,510 |
| 12 Nov 15 |
56.62500 +2.88 |
56.78 | 54.50 | 55.00 | 197,994 |
| 11 Nov 15 |
53.75000 -2.50 |
55.00 | 53.25 | 54.00 | 145,925 |
| 10 Nov 15 |
56.25000 +0.63 |
56.25 | 55.51 | 55.75 | 5,140 |
| 09 Nov 15 |
55.62500 +0.38 |
55.88 | 55.00 | 55.00 | 5,858 |
| 06 Nov 15 |
55.25000 -0.25 |
56.00 | 54.51 | 55.25 | 38,050 |
| 05 Nov 15 |
55.50000 -0.50 |
56.00 | 54.50 | 56.00 | 38,300 |
| 04 Nov 15 |
56.00000 +0.75 |
56.50 | 55.07 | 56.50 | 15,026 |
| 03 Nov 15 |
55.25000 -2.38 |
57.50 | 55.10 | 57.25 | 124,753 |
| 02 Nov 15 |
57.62500 +0.38 |
57.70 | 57.25 | 57.36 | 16,224 |
| 30 Oct 15 |
57.25000 -1.63 |
58.50 | 55.00 | 58.50 | 137,381 |
| 29 Oct 15 |
58.87500 -0.13 |
60.00 | 58.50 | 60.00 | 82,504 |
| 28 Oct 15 |
59.00000 +0.00 |
59.25 | 58.50 | 58.50 | 19,160 |
| 27 Oct 15 |
59.00000 -0.05 |
59.25 | 58.50 | 59.25 | 21,016 |
| 26 Oct 15 |
59.04990 -0.70 |
59.13 | 59.05 | 59.13 | 18,854 |
| 23 Oct 15 |
59.75000 +1.00 |
60.00 | 56.25 | 60.00 | 28,002 |
| 22 Oct 15 |
58.75000 -0.25 |
58.85 | 57.25 | 57.25 | 34,118 |
| 21 Oct 15 |
59.00000 +1.45 |
59.75 | 58.00 | 58.00 | 65,334 |
| 20 Oct 15 |
57.55000 -0.45 |
57.85 | 57.55 | 57.85 | 7,699 |
| 19 Oct 15 |
58.00000 -0.50 |
58.03 | 57.31 | 57.31 | 14,364 |
| 16 Oct 15 |
58.50000 -0.50 |
58.80 | 58.00 | 58.25 | 95,336 |
| 15 Oct 15 |
59.00000 +1.38 |
59.06 | 57.53 | 58.25 | 128,096 |
| 14 Oct 15 |
57.62500 -0.88 |
57.97 | 57.14 | 57.50 | 55,557 |
| 13 Oct 15 |
58.50000 +1.00 |
58.75 | 57.00 | 58.00 | 266,378 |
| 12 Oct 15 |
57.50000 -1.38 |
59.15 | 56.50 | 59.00 | 149,476 |
| 09 Oct 15 |
58.88200 +0.13 |
58.88 | 58.70 | 58.75 | 20,564 |
| 08 Oct 15 |
58.75000 +0.25 |
59.50 | 58.50 | 58.50 | 39,198 |
| 07 Oct 15 |
58.50000 -0.50 |
60.00 | 57.41 | 59.25 | 151,136 |
| 06 Oct 15 |
59.00000 -2.50 |
61.45 | 57.74 | 61.00 | 242,123 |
| 05 Oct 15 |
61.50000 +0.00 |
62.37 | 61.30 | 61.75 | 85,219 |
| 02 Oct 15 |
61.50000 -3.50 |
66.10 | 61.25 | 65.25 | 394,037 |
| 01 Oct 15 |
65.00000 -1.00 |
66.69 | 65.00 | 65.25 | 104,872 |
| 30 Sep 15 |
66.00000 -3.50 |
68.98 | 65.00 | 67.25 | 150,880 |
| 29 Sep 15 |
69.50000 -10.00 |
80.01 | 65.50 | 79.50 | 671,591 |
| 28 Sep 15 |
79.50000 -0.50 |
80.45 | 79.50 | 80.00 | 53,499 |
| 25 Sep 15 |
80.00000 +2.50 |
80.00 | 79.25 | 79.50 | 23,484 |
| 24 Sep 15 |
77.50000 -3.75 |
81.46 | 77.50 | 81.25 | 51,206 |
| 23 Sep 15 |
81.25000 -0.50 |
82.63 | 81.00 | 81.75 | 33,372 |
| 22 Sep 15 |
81.75000 -0.25 |
82.05 | 81.75 | 82.00 | 149,364 |
| 21 Sep 15 |
82.00000 +0.00 |
82.50 | 82.00 | 82.25 | 32,849 |
| 18 Sep 15 |
82.00000 +0.00 |
82.65 | 82.00 | 82.00 | 25,267 |
| 17 Sep 15 |
82.00000 -1.00 |
82.00 | 82.00 | 82.00 | 12 |
| 16 Sep 15 |
83.00000 +0.00 |
83.00 | 82.50 | 82.50 | 84,811 |
| 15 Sep 15 |
83.00000 -0.01 |
83.00 | 82.50 | 83.00 | 27,700 |
| 14 Sep 15 |
83.01000 +1.01 |
83.01 | 82.00 | 82.00 | 139,943 |
| 11 Sep 15 |
82.00000 -1.75 |
84.02 | 82.00 | 84.00 | 59,660 |
| 10 Sep 15 |
83.75000 +0.00 |
83.75 | 83.75 | 83.75 | 13,214 |
| 09 Sep 15 |
83.75000 +0.00 |
84.36 | 83.75 | 84.00 | 27,288 |
| 08 Sep 15 |
83.75000 -0.38 |
84.05 | 83.75 | 83.75 | 21,516 |
| 07 Sep 15 |
84.12500 +0.13 |
84.36 | 84.00 | 84.00 | 57,726 |
| 04 Sep 15 |
84.00000 -0.25 |
84.44 | 84.00 | 84.25 | 207,464 |
| 03 Sep 15 |
84.25000 +0.25 |
84.25 | 84.25 | 84.25 | 1,200 |
| 02 Sep 15 |
84.00000 -1.00 |
85.50 | 84.00 | 84.75 | 50,005 |
| 01 Sep 15 |
85.00000 -0.50 |
87.00 | 84.30 | 87.00 | 56,348 |
| 28 Aug 15 |
85.50000 -0.50 |
85.50 | 85.50 | 85.50 | 0 |
| 27 Aug 15 |
86.00000 +0.50 |
86.25 | 84.50 | 86.25 | 56,167 |
| 26 Aug 15 |
85.50000 +1.50 |
86.75 | 84.25 | 86.75 | 49,767 |
| 25 Aug 15 |
84.00000 -1.00 |
86.00 | 84.00 | 84.25 | 193,019 |
| 24 Aug 15 |
85.00000 -2.00 |
86.75 | 84.25 | 85.00 | 80,082 |
| 21 Aug 15 |
87.00000 +0.00 |
87.00 | 86.00 | 86.00 | 10,018 |
| 20 Aug 15 |
87.00000 +0.00 |
87.34 | 86.00 | 86.00 | 124,717 |
| 19 Aug 15 |
87.00000 +0.00 |
87.12 | 86.00 | 86.00 | 6,438 |
| 18 Aug 15 |
87.00000 -0.38 |
88.00 | 83.00 | 88.00 | 90,424 |
| 17 Aug 15 |
87.37500 +0.50 |
87.75 | 87.00 | 87.75 | 11,167 |
| 14 Aug 15 |
86.87500 -0.13 |
88.00 | 86.75 | 86.75 | 30,387 |
| 13 Aug 15 |
87.00000 +0.15 |
87.18 | 86.75 | 86.75 | 1,241 |
| 12 Aug 15 |
86.85000 -0.15 |
86.85 | 86.75 | 86.75 | 20,710 |
| 11 Aug 15 |
87.00000 +0.25 |
87.18 | 86.75 | 86.75 | 23,767 |
| 10 Aug 15 |
86.75000 -0.99 |
87.74 | 86.50 | 87.00 | 164,298 |
| 07 Aug 15 |
87.73500 +0.74 |
87.74 | 86.75 | 86.75 | 54,437 |
| 06 Aug 15 |
87.00000 -0.50 |
88.00 | 87.00 | 88.00 | 63,543 |
| 05 Aug 15 |
87.50000 +1.00 |
87.50 | 86.50 | 86.50 | 3,367 |
| 04 Aug 15 |
86.50000 -0.63 |
86.90 | 86.50 | 86.50 | 51,761 |
| 03 Aug 15 |
87.12500 +0.00 |
87.25 | 86.50 | 86.50 | 161,211 |
| 31 Jul 15 |
87.12500 +0.13 |
87.75 | 86.00 | 86.00 | 220,130 |
| 30 Jul 15 |
87.00000 +0.00 |
87.14 | 86.50 | 86.75 | 19,831 |
| 29 Jul 15 |
87.00000 +0.13 |
87.84 | 86.25 | 86.25 | 57,168 |
| 28 Jul 15 |
86.87500 +0.63 |
88.00 | 86.00 | 86.25 | 27,489 |
| 27 Jul 15 |
86.25000 -1.25 |
86.47 | 85.25 | 85.25 | 35,348 |
| 24 Jul 15 |
87.50000 -0.50 |
87.75 | 86.00 | 86.00 | 39,881 |
| 23 Jul 15 |
88.00000 +1.63 |
88.75 | 85.25 | 85.25 | 79,886 |
| 22 Jul 15 |
86.37500 +0.13 |
86.73 | 85.50 | 85.50 | 44,495 |
| 21 Jul 15 |
86.25000 -0.75 |
87.00 | 85.25 | 85.25 | 16,389 |
| 20 Jul 15 |
87.00000 +1.75 |
87.00 | 85.00 | 85.00 | 50,139 |
| 17 Jul 15 |
85.25000 -0.25 |
86.75 | 85.00 | 85.25 | 23,328 |
| 16 Jul 15 |
85.50000 +1.00 |
85.50 | 84.00 | 85.00 | 72,807 |
| 15 Jul 15 |
84.50000 -0.50 |
85.24 | 84.00 | 84.75 | 3,780,928 |
| 14 Jul 15 |
85.00000 +1.13 |
85.00 | 83.50 | 83.50 | 15,417 |
| 13 Jul 15 |
83.87500 +1.13 |
84.23 | 83.00 | 83.00 | 22,800 |
| 10 Jul 15 |
82.75000 -0.25 |
83.15 | 82.00 | 82.75 | 100,136 |
| 09 Jul 15 |
83.00000 +0.00 |
83.43 | 82.00 | 82.00 | 12,980 |
| 08 Jul 15 |
83.00000 +0.75 |
83.25 | 81.75 | 82.00 | 22,104 |
| 07 Jul 15 |
82.25000 -0.63 |
82.63 | 81.25 | 81.25 | 29,770 |
| 06 Jul 15 |
82.87500 +0.68 |
83.00 | 82.00 | 83.00 | 62,517 |
| 03 Jul 15 |
82.20000 -0.30 |
82.20 | 82.00 | 82.00 | 4,504 |
| 02 Jul 15 |
82.50000 +0.06 |
82.75 | 82.00 | 82.00 | 558 |
| 01 Jul 15 |
82.43760 +0.19 |
82.44 | 82.00 | 82.00 | 1,003 |
| 30 Jun 15 |
82.25000 -0.50 |
82.25 | 82.25 | 82.25 | 2,582 |
| 29 Jun 15 |
82.75000 +0.50 |
84.25 | 81.20 | 82.75 | 104,351 |
| 26 Jun 15 |
82.25000 -0.25 |
83.00 | 82.00 | 82.00 | 24,052 |
| 25 Jun 15 |
82.50000 +0.00 |
84.00 | 82.25 | 82.25 | 61,905 |
| 24 Jun 15 |
82.50000 +0.25 |
82.50 | 82.50 | 82.50 | 4 |
| 23 Jun 15 |
82.25000 -0.75 |
83.46 | 81.25 | 81.25 | 96,604 |
| 22 Jun 15 |
83.00000 +0.00 |
83.57 | 82.00 | 82.00 | 188,863 |
| 19 Jun 15 |
83.00000 +1.00 |
83.37 | 82.60 | 82.60 | 65,171 |
| 18 Jun 15 |
82.00000 -0.50 |
84.00 | 81.25 | 81.25 | 3,540 |
| 17 Jun 15 |
82.50000 +0.00 |
84.00 | 81.25 | 81.25 | 32,667 |
| 16 Jun 15 |
82.50000 +0.00 |
82.50 | 81.25 | 81.25 | 3,944 |
| 15 Jun 15 |
82.50000 +0.50 |
82.83 | 81.25 | 82.50 | 19,820 |
| 12 Jun 15 |
82.00000 +0.50 |
83.75 | 80.25 | 83.75 | 11,742 |
| 11 Jun 15 |
81.50000 -2.50 |
83.75 | 80.00 | 80.25 | 173,310 |
| 10 Jun 15 |
84.00000 -0.25 |
84.50 | 83.15 | 84.23 | 18,761 |
| 09 Jun 15 |
84.25000 -0.75 |
84.25 | 84.25 | 84.25 | 0 |
| 08 Jun 15 |
85.00000 +0.50 |
85.00 | 83.82 | 84.50 | 0 |
| 05 Jun 15 |
84.50000 -0.50 |
84.75 | 82.25 | 84.75 | 36,070 |
| 04 Jun 15 |
85.00000 -0.13 |
85.00 | 84.47 | 85.00 | 9,835 |
| 03 Jun 15 |
85.12500 -0.88 |
86.75 | 83.75 | 85.00 | 97,746 |
| 02 Jun 15 |
86.00000 -0.75 |
87.29 | 86.00 | 86.43 | 6,188 |
| 01 Jun 15 |
86.75000 -0.25 |
86.98 | 86.41 | 86.41 | 12,636 |
| 29 May 15 |
87.00000 +0.00 |
87.75 | 86.00 | 87.75 | 43,284 |
| 28 May 15 |
87.00000 +1.50 |
88.00 | 85.25 | 88.00 | 48,934 |
| 27 May 15 |
85.50000 +0.50 |
87.75 | 85.21 | 85.25 | 107,079 |
| 26 May 15 |
85.00000 -1.50 |
87.75 | 85.00 | 87.00 | 96,160 |
| 22 May 15 |
86.50000 +2.50 |
87.49 | 82.00 | 82.25 | 132,226 |
| 21 May 15 |
84.00000 +3.00 |
84.50 | 81.00 | 81.00 | 434,257 |
| 20 May 15 |
81.00000 +0.60 |
83.00 | 81.00 | 81.25 | 134,088 |
| 19 May 15 |
80.40000 -0.60 |
80.40 | 80.00 | 80.00 | 19,481 |
| 18 May 15 |
81.00000 -1.00 |
83.38 | 79.00 | 81.50 | 181,218 |
| 15 May 15 |
82.00000 +2.25 |
83.75 | 79.13 | 79.75 | 191,510 |
| 14 May 15 |
79.75000 -0.25 |
79.75 | 78.70 | 79.75 | 113,171 |
| 13 May 15 |
80.00000 +1.25 |
80.00 | 78.50 | 79.75 | 8,517 |
| 12 May 15 |
78.75000 +2.00 |
80.00 | 75.25 | 75.25 | 161,794 |
| 11 May 15 |
76.75000 +2.50 |
77.50 | 75.50 | 75.50 | 43,320 |
| 08 May 15 |
74.25000 -1.75 |
74.25 | 74.25 | 74.25 | 7 |
| 07 May 15 |
76.00000 -0.88 |
76.45 | 74.25 | 74.25 | 3,108 |
| 06 May 15 |
76.87500 +0.88 |
77.75 | 75.00 | 75.00 | 47,171 |
| 05 May 15 |
76.00000 +1.00 |
77.00 | 73.25 | 73.25 | 28,140 |
| 01 May 15 |
75.00000 -1.50 |
76.37 | 73.25 | 73.25 | 120,441 |
| 30 Apr 15 |
76.50000 +1.75 |
77.00 | 73.25 | 73.25 | 68,218 |
| 29 Apr 15 |
74.75000 -1.25 |
76.13 | 73.50 | 76.00 | 132,420 |
| 28 Apr 15 |
76.00000 -1.75 |
76.82 | 75.25 | 75.25 | 88,038 |
| 27 Apr 15 |
77.75000 -1.50 |
80.50 | 76.75 | 77.00 | 173,542 |
| 24 Apr 15 |
79.25000 +4.75 |
80.00 | 73.46 | 75.00 | 213,177 |
| 23 Apr 15 |
74.50000 +0.38 |
74.68 | 73.56 | 73.67 | 29,429 |
| 22 Apr 15 |
74.12500 +1.63 |
74.91 | 72.13 | 73.00 | 52,873 |
| 21 Apr 15 |
72.50000 +2.50 |
72.57 | 68.00 | 68.50 | 167,485 |
| 20 Apr 15 |
70.00000 +4.00 |
70.00 | 66.57 | 67.25 | 126,332 |
| 17 Apr 15 |
66.00000 +2.00 |
67.65 | 64.25 | 64.25 | 18,067 |
| 16 Apr 15 |
64.00000 -1.00 |
66.76 | 64.00 | 64.25 | 41,063 |
| 15 Apr 15 |
65.00000 +0.75 |
67.00 | 64.25 | 64.25 | 61,481 |
| 14 Apr 15 |
64.25000 +0.25 |
66.00 | 64.25 | 64.50 | 25,227 |
| 13 Apr 15 |
64.00000 -1.25 |
64.25 | 64.00 | 64.25 | 20 |
| 10 Apr 15 |
65.25000 -0.25 |
67.00 | 65.25 | 65.75 | 19,600 |
| 09 Apr 15 |
65.50000 -0.25 |
66.49 | 65.00 | 65.00 | 49,997 |
| 08 Apr 15 |
65.75000 +0.00 |
67.50 | 64.25 | 67.50 | 28,112 |
| 07 Apr 15 |
65.75000 -0.62 |
66.49 | 65.38 | 66.49 | 17,213 |
| 02 Apr 15 |
66.36750 +0.37 |
66.42 | 66.37 | 66.37 | 12,591 |
| 01 Apr 15 |
66.00000 +1.00 |
66.00 | 65.00 | 65.25 | 85,278 |
| 31 Mar 15 |
65.00000 -1.00 |
66.50 | 65.00 | 65.25 | 16,488 |
| 30 Mar 15 |
66.00000 -0.25 |
67.00 | 65.50 | 65.50 | 60,479 |
| 27 Mar 15 |
66.25000 +1.25 |
66.85 | 65.00 | 65.00 | 79,406 |
| 26 Mar 15 |
65.00000 -0.50 |
65.40 | 64.29 | 65.00 | 19,896 |
| 25 Mar 15 |
65.50000 -0.25 |
66.76 | 65.25 | 65.75 | 21,099 |
| 24 Mar 15 |
65.75000 +0.00 |
65.96 | 65.25 | 65.75 | 105,395 |
| 23 Mar 15 |
65.75000 -0.38 |
66.37 | 65.10 | 65.75 | 78,269 |
| 20 Mar 15 |
66.12500 +1.13 |
66.91 | 63.25 | 63.25 | 40,824 |
| 19 Mar 15 |
65.00000 +1.00 |
65.30 | 63.75 | 63.75 | 90,028 |
| 18 Mar 15 |
64.00000 +0.50 |
65.25 | 63.25 | 63.25 | 18,195 |
| 17 Mar 15 |
63.50000 -1.00 |
65.00 | 63.00 | 63.25 | 164,803 |
| 16 Mar 15 |
64.50000 +0.00 |
64.50 | 64.50 | 64.50 | 0 |
| 13 Mar 15 |
64.50000 +0.25 |
64.60 | 63.90 | 63.90 | 61,370 |
| 12 Mar 15 |
64.25000 -0.25 |
64.85 | 63.25 | 63.50 | 129,289 |
| 11 Mar 15 |
64.50000 +0.00 |
64.75 | 63.28 | 64.75 | 10,588 |
| 10 Mar 15 |
64.50000 +0.00 |
65.12 | 63.75 | 64.25 | 205,468 |
| 09 Mar 15 |
64.50000 +0.75 |
66.25 | 63.25 | 63.25 | 52,751 |
| 06 Mar 15 |
63.75000 -2.75 |
65.31 | 63.50 | 65.25 | 169,513 |
| 05 Mar 15 |
66.50000 -0.06 |
66.64 | 66.15 | 66.36 | 8,727 |
| 04 Mar 15 |
66.55570 +1.06 |
66.56 | 66.56 | 66.56 | 3,000 |
| 03 Mar 15 |
65.50000 -2.25 |
67.56 | 65.50 | 67.50 | 46,625 |
| 02 Mar 15 |
67.75000 -0.63 |
68.00 | 66.99 | 68.00 | 48,375 |
| 27 Feb 15 |
68.37500 +0.00 |
70.00 | 68.35 | 69.25 | 16,441 |
| 26 Feb 15 |
68.37500 -0.13 |
68.44 | 67.00 | 67.00 | 23,657 |
| 25 Feb 15 |
68.50000 +0.00 |
69.75 | 68.25 | 68.50 | 407,515 |
| 24 Feb 15 |
68.50000 -0.50 |
69.20 | 67.25 | 67.25 | 49,195 |
| 23 Feb 15 |
69.00000 +4.25 |
69.11 | 64.80 | 65.50 | 251,064 |
| 20 Feb 15 |
64.75000 -0.25 |
65.11 | 64.65 | 65.11 | 30,929 |
| 19 Feb 15 |
65.00000 +0.25 |
65.24 | 64.86 | 64.86 | 810,288 |
| 18 Feb 15 |
64.75000 +0.25 |
64.90 | 64.75 | 64.75 | 55,089 |
| 17 Feb 15 |
64.50000 -0.25 |
65.18 | 64.50 | 65.00 | 101,673 |
| 16 Feb 15 |
64.75000 +0.00 |
65.00 | 64.00 | 64.00 | 46,933 |
| 13 Feb 15 |
64.75000 -1.00 |
65.17 | 64.20 | 64.50 | 123,248 |
| 12 Feb 15 |
65.75000 +0.75 |
65.90 | 65.75 | 65.75 | 8,128 |
| 11 Feb 15 |
65.00000 -0.50 |
66.13 | 65.00 | 65.25 | 46,563 |
| 10 Feb 15 |
65.50000 +0.25 |
67.00 | 65.25 | 65.25 | 82,235 |
| 09 Feb 15 |
65.25000 -1.50 |
66.70 | 65.18 | 66.25 | 62,828 |
| 06 Feb 15 |
66.75000 +0.50 |
66.75 | 66.20 | 66.25 | 17,085 |
| 05 Feb 15 |
66.25000 -0.50 |
67.05 | 66.00 | 66.00 | 41,868 |
| 04 Feb 15 |
66.75000 -0.25 |
67.10 | 66.16 | 66.50 | 130,646 |
| 03 Feb 15 |
67.00000 +1.00 |
69.00 | 66.46 | 69.00 | 103,908 |
| 02 Feb 15 |
66.00000 +0.25 |
67.11 | 65.25 | 65.25 | 770,832 |
| 30 Jan 15 |
65.75000 -0.50 |
67.00 | 65.75 | 66.25 | 99,367 |
| 29 Jan 15 |
66.25000 -0.50 |
68.76 | 66.25 | 67.50 | 159,791 |
| 28 Jan 15 |
66.75000 -2.08 |
66.75 | 66.75 | 66.75 | 1 |
| 27 Jan 15 |
68.83500 +1.08 |
68.83 | 68.83 | 68.83 | 1,428 |
| 26 Jan 15 |
67.75000 +0.00 |
68.51 | 67.50 | 68.51 | 2,885 |
| 23 Jan 15 |
67.75000 +0.00 |
68.08 | 66.75 | 66.75 | 49,718 |
| 22 Jan 15 |
67.75000 +0.75 |
67.75 | 66.50 | 66.50 | 7,858 |
| 21 Jan 15 |
67.00000 -1.75 |
67.00 | 66.50 | 66.50 | 61,232 |
| 20 Jan 15 |
68.75000 -0.25 |
68.75 | 66.18 | 68.75 | 1,011 |
| 19 Jan 15 |
69.00000 +3.00 |
69.00 | 66.04 | 69.00 | 10,732 |
| 16 Jan 15 |
66.00000 +0.00 |
68.00 | 65.00 | 66.25 | 190,161 |
| 15 Jan 15 |
66.00000 +0.00 |
67.05 | 65.75 | 65.75 | 7,887 |
| 14 Jan 15 |
66.00000 -0.86 |
66.00 | 65.44 | 66.00 | 8,749 |
| 13 Jan 15 |
66.86250 +0.61 |
66.86 | 66.00 | 66.00 | 28,767 |
| 12 Jan 15 |
66.25000 -2.25 |
68.10 | 66.03 | 66.50 | 76,457 |
| 09 Jan 15 |
68.50000 +1.25 |
68.50 | 66.50 | 66.50 | 7,300 |
| 08 Jan 15 |
67.25000 -1.75 |
69.50 | 67.00 | 68.75 | 511,014 |
| 07 Jan 15 |
69.00000 -2.50 |
71.01 | 69.00 | 69.25 | 3,613 |
| 06 Jan 15 |
71.50000 +2.75 |
71.50 | 69.13 | 70.00 | 7,766 |
| 05 Jan 15 |
68.75000 -1.75 |
69.75 | 68.75 | 69.50 | 64,073 |
| 02 Jan 15 |
70.50000 +1.75 |
70.50 | 69.00 | 69.00 | 2,407 |
| 31 Dec 14 |
68.75000 -0.25 |
71.00 | 68.75 | 71.00 | 24,505 |
| 30 Dec 14 |
69.00000 -0.75 |
70.50 | 68.84 | 69.25 | 78,004 |
| 29 Dec 14 |
69.75000 -1.88 |
71.00 | 69.75 | 70.00 | 72,010 |
| 24 Dec 14 |
71.62500 -0.38 |
72.50 | 70.50 | 72.50 | 1,527 |
| 23 Dec 14 |
72.00000 +0.75 |
72.00 | 69.50 | 69.50 | 38,099 |
| 22 Dec 14 |
71.25000 +1.00 |
71.59 | 70.26 | 70.26 | 10,864 |
| 19 Dec 14 |
70.25000 +0.13 |
72.00 | 69.25 | 69.25 | 45,155 |
| 18 Dec 14 |
70.12500 +0.63 |
70.30 | 68.50 | 68.50 | 5,518 |
| 17 Dec 14 |
69.50000 +0.50 |
70.00 | 68.50 | 69.00 | 33,368 |
| 16 Dec 14 |
69.00000 -2.25 |
71.25 | 69.00 | 71.25 | 37,523 |
| 15 Dec 14 |
71.25000 +0.00 |
72.50 | 71.25 | 72.50 | 51,840 |
| 12 Dec 14 |
71.25000 -1.00 |
72.22 | 71.25 | 71.25 | 20,946 |
| 11 Dec 14 |
72.25000 -2.75 |
73.50 | 71.75 | 73.50 | 62,184 |
| 10 Dec 14 |
75.00000 +3.75 |
75.00 | 70.00 | 70.25 | 175,092 |
| 09 Dec 14 |
71.25000 +2.75 |
72.00 | 68.60 | 70.00 | 189,656 |
| 08 Dec 14 |
68.50000 +0.25 |
69.50 | 68.00 | 69.00 | 60,515 |
| 05 Dec 14 |
68.25000 +0.75 |
69.00 | 66.00 | 67.50 | 2,156,785 |
| 04 Dec 14 |
67.50000 -0.25 |
68.00 | 67.00 | 67.75 | 83,736 |
| 03 Dec 14 |
67.75000 -0.50 |
68.68 | 67.22 | 68.50 | 7,025 |
| 02 Dec 14 |
68.25000 +0.25 |
68.61 | 67.50 | 68.00 | 80,289 |
| 01 Dec 14 |
68.00000 -1.38 |
69.24 | 68.00 | 68.75 | 92,381 |
| 28 Nov 14 |
69.37500 -0.88 |
70.50 | 68.90 | 70.50 | 13,070 |
| 27 Nov 14 |
70.25000 +1.00 |
70.50 | 69.70 | 70.50 | 13,432 |
| 26 Nov 14 |
69.25000 -0.50 |
70.00 | 69.00 | 69.00 | 26,475 |
| 25 Nov 14 |
69.75000 +0.75 |
71.36 | 69.45 | 70.00 | 228,320 |
| 24 Nov 14 |
69.00000 +2.00 |
69.75 | 67.10 | 67.50 | 127,877 |
| 21 Nov 14 |
67.00000 -1.20 |
67.76 | 66.50 | 66.75 | 99,285 |
| 20 Nov 14 |
68.20000 +0.07 |
68.20 | 67.00 | 67.00 | 23,612 |
| 19 Nov 14 |
68.12500 +0.25 |
68.40 | 67.25 | 67.25 | 52,456 |
| 18 Nov 14 |
67.87500 +2.38 |
68.75 | 65.37 | 66.00 | 200,542 |
| 17 Nov 14 |
65.50000 +1.00 |
66.05 | 65.00 | 66.00 | 1,546,513 |
| 14 Nov 14 |
64.50000 -0.50 |
65.88 | 64.00 | 64.75 | 125,406 |
| 13 Nov 14 |
65.00000 -10.25 |
68.60 | 61.28 | 68.00 | 1,134,527 |
| 12 Nov 14 |
75.25000 -0.63 |
75.51 | 75.00 | 75.25 | 63,424 |
| 11 Nov 14 |
75.87500 -0.88 |
77.00 | 75.00 | 76.50 | 133,278 |
| 10 Nov 14 |
76.75000 -0.75 |
77.00 | 76.50 | 76.75 | 9,729 |
| 07 Nov 14 |
77.50000 +1.50 |
77.50 | 76.45 | 77.00 | 10,702 |
| 06 Nov 14 |
76.00000 -1.25 |
77.00 | 75.54 | 77.00 | 22,217 |
| 05 Nov 14 |
77.25000 +0.75 |
78.00 | 76.72 | 77.50 | 37,952 |
| 04 Nov 14 |
76.50000 -0.38 |
77.46 | 76.50 | 76.50 | 18,452 |
| 03 Nov 14 |
76.87500 +1.13 |
77.25 | 76.00 | 77.00 | 25,912 |
| 31 Oct 14 |
75.75000 -0.50 |
76.00 | 75.25 | 75.25 | 3,927 |
| 30 Oct 14 |
76.25000 +0.00 |
77.00 | 75.05 | 77.00 | 71,427 |
| 29 Oct 14 |
76.25000 -2.25 |
79.25 | 76.00 | 78.50 | 279,149 |
| 28 Oct 14 |
78.50000 -2.00 |
80.30 | 78.50 | 80.00 | 186,141 |
| 27 Oct 14 |
80.50000 +0.50 |
81.00 | 79.47 | 79.75 | 76,554 |
| 24 Oct 14 |
80.00000 +0.50 |
80.65 | 79.75 | 79.75 | 21,218 |
| 23 Oct 14 |
79.50000 +0.75 |
81.14 | 78.00 | 78.75 | 103,555 |
| 22 Oct 14 |
78.75000 -0.25 |
79.07 | 78.50 | 78.75 | 9,843 |
| 21 Oct 14 |
79.00000 -1.13 |
80.50 | 79.00 | 80.00 | 23,686 |
| 20 Oct 14 |
80.12500 +0.00 |
82.00 | 80.00 | 81.00 | 38,518 |
| 17 Oct 14 |
80.12500 +1.63 |
80.37 | 79.06 | 80.00 | 59,164 |
| 16 Oct 14 |
78.50000 -0.25 |
80.00 | 78.00 | 80.00 | 85,072 |
| 15 Oct 14 |
78.75000 +0.75 |
79.02 | 77.78 | 79.00 | 113,325 |
| 14 Oct 14 |
78.00000 -0.90 |
80.25 | 78.00 | 78.50 | 15,137 |
| 13 Oct 14 |
78.90000 +0.65 |
78.90 | 78.00 | 78.00 | 31,153 |
| 10 Oct 14 |
78.25000 -0.75 |
78.58 | 78.00 | 78.25 | 29,204 |
| 09 Oct 14 |
79.00000 -3.50 |
83.75 | 78.25 | 82.25 | 266,673 |
| 08 Oct 14 |
82.50000 -0.75 |
83.75 | 81.16 | 83.75 | 33,316 |
| 07 Oct 14 |
83.25000 -0.25 |
84.75 | 82.00 | 84.75 | 12,699 |
| 06 Oct 14 |
83.50000 -0.50 |
83.50 | 82.06 | 83.25 | 26,536 |
| 03 Oct 14 |
84.00000 +1.25 |
84.00 | 83.00 | 84.00 | 67,401 |
| 02 Oct 14 |
82.75000 +1.50 |
83.26 | 81.50 | 81.50 | 28,185 |
| 01 Oct 14 |
81.25000 -4.00 |
85.25 | 81.00 | 85.00 | 112,728 |
| 30 Sep 14 |
85.25000 -0.28 |
87.01 | 85.00 | 85.00 | 42,785 |
| 29 Sep 14 |
85.52500 -0.47 |
85.53 | 85.00 | 85.00 | 34,009 |
| 26 Sep 14 |
86.00000 +0.75 |
87.24 | 85.00 | 85.00 | 24,486 |
| 25 Sep 14 |
85.25000 -3.00 |
88.51 | 85.00 | 88.25 | 52,066 |
| 24 Sep 14 |
88.25000 -0.50 |
89.30 | 88.00 | 89.00 | 52,813 |
| 23 Sep 14 |
88.75000 -2.00 |
91.80 | 88.00 | 88.00 | 27,143 |
| 22 Sep 14 |
90.75000 +1.25 |
90.75 | 88.50 | 88.50 | 29,658 |
| 19 Sep 14 |
89.50000 -0.25 |
90.49 | 89.07 | 89.50 | 17,500 |
| 18 Sep 14 |
89.75000 -0.50 |
90.99 | 88.50 | 89.50 | 132,890 |
| 17 Sep 14 |
90.25490 +1.25 |
90.25 | 88.50 | 88.50 | 50,140 |
| 16 Sep 14 |
89.00000 -2.00 |
92.33 | 89.00 | 91.00 | 112,380 |
| 15 Sep 14 |
91.00000 +2.00 |
91.00 | 87.25 | 88.75 | 102,855 |
| 12 Sep 14 |
89.00000 +1.63 |
89.99 | 86.50 | 86.50 | 86,301 |
| 11 Sep 14 |
87.37500 +0.88 |
87.46 | 86.50 | 86.50 | 42,066 |
| 10 Sep 14 |
86.50000 -0.50 |
87.87 | 86.50 | 86.75 | 30,477 |
| 09 Sep 14 |
87.00000 -0.75 |
90.53 | 87.00 | 89.00 | 114,094 |
| 08 Sep 14 |
87.75000 +3.50 |
91.00 | 83.83 | 85.00 | 283,472 |
| 05 Sep 14 |
84.25000 +1.00 |
84.97 | 82.50 | 82.50 | 35,620 |
| 04 Sep 14 |
83.25000 +0.00 |
83.25 | 82.50 | 82.50 | 12,175 |
| 03 Sep 14 |
83.25000 +0.38 |
83.93 | 82.18 | 82.71 | 16,292 |
| 02 Sep 14 |
82.87500 -0.38 |
84.41 | 82.75 | 83.00 | 39,054 |
| 01 Sep 14 |
83.25000 +0.38 |
84.41 | 82.60 | 83.75 | 37,224 |
| 29 Aug 14 |
82.87500 +0.88 |
83.45 | 81.50 | 81.50 | 26,991 |
| 28 Aug 14 |
82.00000 -0.25 |
83.00 | 81.00 | 81.00 | 87,985 |
| 27 Aug 14 |
82.25000 +0.00 |
83.50 | 81.00 | 82.25 | 64,650 |
| 26 Aug 14 |
82.25000 +0.25 |
83.21 | 80.25 | 80.25 | 53,401 |
| 22 Aug 14 |
82.00000 +1.75 |
82.97 | 80.00 | 82.50 | 123,007 |
| 21 Aug 14 |
80.25000 -1.75 |
83.12 | 78.00 | 80.25 | 15,763 |
| 20 Aug 14 |
82.00000 -1.25 |
83.75 | 82.00 | 82.00 | 28,401 |
| 19 Aug 14 |
83.25000 +0.75 |
83.50 | 82.50 | 82.75 | 268,433 |
| 18 Aug 14 |
82.50000 +0.00 |
82.75 | 81.00 | 82.75 | 40,856 |
| 15 Aug 14 |
82.50000 +3.25 |
82.76 | 78.25 | 78.25 | 109,169 |
| 14 Aug 14 |
79.25000 +2.75 |
79.25 | 76.25 | 76.25 | 47,827 |
| 13 Aug 14 |
76.50000 +0.50 |
77.00 | 76.00 | 76.00 | 188,252 |
| 12 Aug 14 |
76.00000 -0.50 |
77.85 | 76.00 | 76.25 | 42,101 |
| 11 Aug 14 |
76.50000 -1.13 |
76.62 | 76.50 | 76.50 | 8,187 |
| 08 Aug 14 |
77.62500 +1.13 |
78.15 | 76.50 | 76.90 | 53,425 |
| 07 Aug 14 |
76.50000 -1.13 |
78.24 | 76.50 | 77.00 | 12,823 |
| 06 Aug 14 |
77.62500 +1.13 |
77.94 | 76.50 | 76.50 | 33,941 |
| 05 Aug 14 |
76.50000 -0.50 |
78.75 | 76.50 | 77.00 | 58,727 |
| 04 Aug 14 |
77.00000 -1.50 |
80.88 | 76.21 | 80.25 | 146,257 |
| 01 Aug 14 |
78.50000 -1.75 |
81.40 | 78.00 | 80.50 | 135,149 |
| 31 Jul 14 |
80.25000 -0.75 |
81.90 | 80.00 | 81.25 | 181,748 |
| 30 Jul 14 |
81.00000 -0.50 |
81.48 | 81.00 | 81.00 | 26,382 |
| 29 Jul 14 |
81.50000 -0.50 |
82.61 | 81.50 | 82.00 | 11,425 |
| 28 Jul 14 |
82.00000 +0.00 |
82.11 | 80.75 | 82.00 | 25,078 |
| 25 Jul 14 |
82.00000 +2.00 |
83.50 | 81.00 | 81.00 | 159,275 |
| 24 Jul 14 |
80.00000 +1.00 |
81.50 | 79.00 | 79.00 | 39,520 |
| 23 Jul 14 |
79.00000 -2.00 |
81.10 | 79.00 | 80.00 | 263,842 |
| 22 Jul 14 |
81.00000 +0.25 |
82.25 | 80.00 | 80.00 | 105,147 |
| 21 Jul 14 |
80.75000 +1.25 |
82.25 | 78.75 | 78.75 | 75,304 |
| 18 Jul 14 |
79.50000 +1.50 |
83.49 | 78.00 | 78.00 | 711,032 |
| 17 Jul 14 |
78.00000 +0.00 |
78.80 | 78.00 | 78.00 | 63,148 |
| 16 Jul 14 |
78.00000 -0.50 |
81.00 | 77.74 | 79.00 | 123,409 |
| 15 Jul 14 |
78.50000 +0.75 |
79.00 | 77.50 | 78.25 | 51,943 |
| 14 Jul 14 |
77.75000 +0.25 |
79.03 | 77.25 | 77.25 | 108,501 |
| 11 Jul 14 |
77.50000 -2.50 |
81.15 | 77.50 | 79.50 | 746,414 |
| 10 Jul 14 |
80.00000 -1.00 |
81.69 | 80.00 | 80.75 | 105,760 |
| 09 Jul 14 |
81.00000 -2.25 |
83.33 | 81.00 | 83.00 | 520,428 |
| 08 Jul 14 |
83.25000 +0.00 |
84.50 | 82.50 | 83.25 | 357,994 |
| 07 Jul 14 |
83.25000 -0.75 |
85.85 | 83.00 | 83.50 | 88,182 |
| 04 Jul 14 |
84.00000 +0.75 |
84.25 | 83.25 | 84.00 | 269,600 |
| 03 Jul 14 |
83.25000 -0.25 |
84.20 | 83.00 | 84.00 | 122,194 |
| 02 Jul 14 |
83.50000 -1.25 |
85.00 | 83.00 | 84.50 | 364,590 |
| 01 Jul 14 |
84.75000 +5.50 |
86.75 | 79.00 | 79.00 | 382,410 |
| 30 Jun 14 |
79.25000 +2.50 |
80.00 | 77.30 | 78.00 | 248,308 |
| 27 Jun 14 |
76.75000 -2.00 |
78.89 | 76.25 | 78.25 | 251,311 |
| 26 Jun 14 |
78.75000 -2.25 |
82.50 | 78.68 | 81.25 | 524,583 |
| 25 Jun 14 |
81.00000 -0.25 |
83.85 | 81.00 | 83.00 | 107,346 |
| 24 Jun 14 |
81.25000 +0.75 |
84.25 | 80.50 | 80.50 | 196,064 |
| 23 Jun 14 |
80.50000 +0.50 |
82.16 | 80.00 | 80.00 | 126,514 |
| 20 Jun 14 |
80.00000 +0.00 |
82.50 | 78.00 | 79.00 | 2,660,049 |
| 19 Jun 14 |
80.00000 -0.75 |
82.26 | 77.75 | 77.75 | 352,640 |
| 18 Jun 14 |
80.75000 +3.00 |
81.88 | 78.75 | 78.75 | 90,342 |
| 17 Jun 14 |
77.75000 -3.25 |
81.50 | 77.38 | 81.50 | 458,343 |
| 16 Jun 14 |
81.00000 +2.50 |
81.50 | 78.75 | 78.75 | 280,554 |
| 13 Jun 14 |
78.50000 +0.00 |
80.00 | 76.78 | 78.75 | 148,174 |
| 12 Jun 14 |
78.50000 -1.25 |
80.85 | 76.72 | 77.00 | 138,115 |
| 11 Jun 14 |
79.75000 +2.25 |
82.64 | 77.00 | 80.50 | 285,137 |
| 10 Jun 14 |
77.50000 -7.50 |
86.75 | 76.50 | 86.75 | 281,353 |
| 09 Jun 14 |
85.00000 -2.75 |
90.50 | 83.25 | 88.25 | 72,427 |
| 06 Jun 14 |
87.75000 -1.75 |
90.90 | 87.75 | 89.75 | 48,387 |
| 05 Jun 14 |
89.50000 +1.25 |
92.60 | 89.25 | 89.25 | 19,496 |
| 04 Jun 14 |
88.25000 -0.25 |
90.88 | 88.25 | 90.88 | 12,652 |
| 03 Jun 14 |
88.50000 -2.63 |
91.56 | 88.50 | 90.25 | 33,686 |
| 02 Jun 14 |
91.12500 -1.63 |
93.95 | 90.27 | 91.00 | 26,835 |
| 30 May 14 |
92.75000 +2.25 |
93.26 | 90.75 | 91.00 | 26,361 |
| 29 May 14 |
90.50000 -0.50 |
93.00 | 90.50 | 90.75 | 13,260 |
| 28 May 14 |
91.00000 +1.00 |
92.50 | 90.25 | 91.00 | 101,664 |
| 27 May 14 |
90.00000 +0.88 |
91.00 | 89.25 | 90.00 | 52,344 |
| 23 May 14 |
89.12500 -1.88 |
91.00 | 88.00 | 90.00 | 747,818 |
| 22 May 14 |
91.00000 -3.50 |
93.50 | 90.00 | 91.00 | 215,515 |
| 21 May 14 |
94.50000 +0.50 |
95.00 | 92.35 | 95.00 | 26,546 |
| 20 May 14 |
94.00000 +0.75 |
94.75 | 89.81 | 94.75 | 31,080 |
| 19 May 14 |
93.25000 +3.50 |
93.75 | 91.94 | 93.75 | 59,517 |
| 16 May 14 |
89.75000 -5.25 |
94.50 | 88.91 | 94.50 | 112,032 |
| 15 May 14 |
95.00000 -2.00 |
95.00 | 94.25 | 95.00 | 27,153 |
| 14 May 14 |
97.00000 +0.75 |
97.75 | 95.02 | 97.75 | 57,654 |
| 13 May 14 |
96.25000 -0.25 |
97.00 | 95.00 | 97.00 | 109,606 |
| 12 May 14 |
96.50000 +0.00 |
99.03 | 96.00 | 96.25 | 191,679 |
| 09 May 14 |
96.50000 +0.00 |
98.50 | 96.50 | 96.75 | 279,119 |
| 08 May 14 |
96.50000 +0.25 |
98.89 | 96.00 | 96.00 | 161,016 |
| 07 May 14 |
96.25000 +0.25 |
100.69 | 96.25 | 97.25 | 362,062 |
| 06 May 14 |
96.00000 +0.50 |
97.86 | 94.25 | 94.25 | 114,912 |
| 02 May 14 |
95.50000 -3.00 |
99.00 | 95.15 | 97.25 | 287,850 |
| 01 May 14 |
98.50000 -5.00 |
105.30 | 98.43 | 102.50 | 127,399 |
| 30 Apr 14 |
103.50000 +7.00 |
107.75 | 102.94 | 105.75 | 237,036 |
| 29 Apr 14 |
96.50000 +0.00 |
99.75 | 96.50 | 99.75 | 47,873 |
| 28 Apr 14 |
96.50000 -0.50 |
99.01 | 96.50 | 96.50 | 5,118 |
| 25 Apr 14 |
97.00000 -2.13 |
98.75 | 96.63 | 98.00 | 78,362 |
| 24 Apr 14 |
99.12500 +0.63 |
99.33 | 98.42 | 99.00 | 129,520 |
| 23 Apr 14 |
98.50000 -2.50 |
100.70 | 98.50 | 99.00 | 136,043 |
| 22 Apr 14 |
101.00000 +2.50 |
102.50 | 99.50 | 102.50 | 59,982 |
| 17 Apr 14 |
98.50000 -4.00 |
101.20 | 98.50 | 98.50 | 55,018 |
| 16 Apr 14 |
102.50000 +2.00 |
102.50 | 98.75 | 100.00 | 69,311 |
| 15 Apr 14 |
100.50000 +0.50 |
101.50 | 100.19 | 101.50 | 92,240 |
| 14 Apr 14 |
100.00000 +0.00 |
101.75 | 99.37 | 101.50 | 41,212 |
| 11 Apr 14 |
100.00000 +1.00 |
101.00 | 98.44 | 99.00 | 1,932,019 |
| 10 Apr 14 |
99.00000 +2.50 |
99.22 | 97.12 | 99.00 | 1,352,565 |
| 09 Apr 14 |
96.50000 -11.75 |
103.25 | 96.50 | 103.25 | 393,619 |
| 08 Apr 14 |
108.25000 -0.50 |
110.00 | 106.00 | 109.75 | 18,597 |
| 07 Apr 14 |
108.75000 +1.38 |
109.00 | 105.75 | 105.75 | 19,085 |
| 04 Apr 14 |
107.37500 +1.13 |
110.76 | 105.75 | 105.75 | 56,256 |
| 03 Apr 14 |
106.25000 +0.50 |
109.00 | 106.00 | 108.00 | 51,382 |
| 02 Apr 14 |
105.75000 -3.25 |
107.50 | 105.50 | 105.50 | 2,078 |
| 01 Apr 14 |
109.00000 +0.25 |
109.00 | 106.50 | 108.00 | 29,563 |
| 31 Mar 14 |
108.75000 +3.00 |
109.00 | 106.75 | 108.75 | 55,507 |
| 28 Mar 14 |
105.75000 -1.50 |
109.50 | 105.50 | 109.25 | 96,396 |
| 27 Mar 14 |
107.25000 +1.50 |
109.25 | 107.25 | 108.75 | 17,037 |
| 26 Mar 14 |
105.75000 -3.50 |
109.25 | 105.75 | 109.25 | 198,433 |
| 25 Mar 14 |
109.25000 +1.50 |
109.50 | 107.19 | 109.25 | 265,280 |
| 24 Mar 14 |
107.75000 +1.75 |
109.00 | 106.25 | 107.00 | 130,117 |
| 21 Mar 14 |
106.00000 -1.50 |
108.03 | 105.50 | 105.50 | 127,137 |
| 20 Mar 14 |
107.50000 +0.50 |
108.00 | 105.75 | 105.75 | 55,174 |
| 19 Mar 14 |
107.00000 +1.00 |
109.43 | 105.75 | 107.00 | 111,539 |
| 18 Mar 14 |
106.00000 -4.00 |
109.31 | 105.00 | 107.00 | 2,084,193 |
| 17 Mar 14 |
110.00000 -0.25 |
111.38 | 109.50 | 111.00 | 73,625 |
| 14 Mar 14 |
110.25000 +1.25 |
112.22 | 108.19 | 110.00 | 150,272 |
| 13 Mar 14 |
109.00000 +1.13 |
109.00 | 104.80 | 105.25 | 16,756 |
| 12 Mar 14 |
107.87500 +1.50 |
110.50 | 105.25 | 110.50 | 9,244 |
| 11 Mar 14 |
106.37500 +1.63 |
106.38 | 104.85 | 105.00 | 12,269 |
| 10 Mar 14 |
104.75000 -3.75 |
107.79 | 104.50 | 104.75 | 4,155 |
| 07 Mar 14 |
108.50000 -3.00 |
110.75 | 105.00 | 106.25 | 38,069 |
| 06 Mar 14 |
111.50000 -0.25 |
111.75 | 105.49 | 106.25 | 13,570 |
| 05 Mar 14 |
111.75000 +0.00 |
111.75 | 106.00 | 108.25 | 53,215 |
| 04 Mar 14 |
111.75000 +6.50 |
112.00 | 110.00 | 111.50 | 8,506 |
| 03 Mar 14 |
105.25000 -7.25 |
111.50 | 105.25 | 110.25 | 63,166 |
| 28 Feb 14 |
112.50000 -1.00 |
113.75 | 111.00 | 111.00 | 20,058 |
| 27 Feb 14 |
113.50000 +0.63 |
113.50 | 113.50 | 113.50 | 2,500 |
| 26 Feb 14 |
112.87500 -0.63 |
113.69 | 111.25 | 111.25 | 3,989 |
| 25 Feb 14 |
113.50000 +1.75 |
114.50 | 111.00 | 111.00 | 12,174 |
| 24 Feb 14 |
111.75000 -3.00 |
111.75 | 111.50 | 111.75 | 8,633 |
| 21 Feb 14 |
114.75000 +0.50 |
114.75 | 114.75 | 114.75 | 289 |
| 20 Feb 14 |
114.25000 +2.50 |
114.25 | 113.00 | 114.25 | 5,199 |
| 19 Feb 14 |
111.75000 +0.50 |
114.74 | 111.25 | 111.25 | 45,905 |
| 18 Feb 14 |
111.25000 -2.75 |
114.25 | 111.00 | 114.25 | 1,375,988 |
| 17 Feb 14 |
114.00000 -5.00 |
118.00 | 114.00 | 117.25 | 59,225 |
| 14 Feb 14 |
119.00000 +0.00 |
119.00 | 117.25 | 117.25 | 41,256 |
| 13 Feb 14 |
119.00000 +0.75 |
119.00 | 117.00 | 118.00 | 46,251 |
| 12 Feb 14 |
118.25000 +0.63 |
123.75 | 118.00 | 119.25 | 58,149 |
| 11 Feb 14 |
117.62500 -1.13 |
119.00 | 116.00 | 118.75 | 35,073 |
| 10 Feb 14 |
118.75000 +1.75 |
118.75 | 117.22 | 118.75 | 7,856 |
| 07 Feb 14 |
117.00000 +0.25 |
119.00 | 114.00 | 114.00 | 1,512 |
| 06 Feb 14 |
116.75000 +1.50 |
118.00 | 115.00 | 115.00 | 9,979 |
| 05 Feb 14 |
115.25000 +0.00 |
119.25 | 115.25 | 115.25 | 4,165 |
| 04 Feb 14 |
115.25000 -1.00 |
117.00 | 115.25 | 115.50 | 37,067 |
| 03 Feb 14 |
116.25000 -2.00 |
116.31 | 115.00 | 115.00 | 29,259 |
| 31 Jan 14 |
118.25000 +1.25 |
118.50 | 115.00 | 115.00 | 23,448 |
| 30 Jan 14 |
117.00000 +0.75 |
119.00 | 114.25 | 115.00 | 34,590 |
| 29 Jan 14 |
116.25000 +0.25 |
116.50 | 115.00 | 115.00 | 20,003 |
| 28 Jan 14 |
116.00000 +3.00 |
117.00 | 113.17 | 115.00 | 77,050 |
| 27 Jan 14 |
113.00000 +1.00 |
115.00 | 111.00 | 112.00 | 22,192 |
| 24 Jan 14 |
112.00000 -1.75 |
115.75 | 111.50 | 115.00 | 52,251 |
| 23 Jan 14 |
113.75000 +0.13 |
114.00 | 112.00 | 112.50 | 11,363 |
| 22 Jan 14 |
113.62500 +0.38 |
114.00 | 113.63 | 114.00 | 14,785 |
| 21 Jan 14 |
113.25000 +0.00 |
115.00 | 112.03 | 114.75 | 29,824 |
| 20 Jan 14 |
113.25000 +2.25 |
116.00 | 109.60 | 114.00 | 42,674 |
| 17 Jan 14 |
111.00000 +1.00 |
114.00 | 109.25 | 113.00 | 68,120 |
| 16 Jan 14 |
110.00000 -1.50 |
112.00 | 110.00 | 110.50 | 13,876 |
| 15 Jan 14 |
111.50000 +3.00 |
111.50 | 106.60 | 108.50 | 53,710 |
| 14 Jan 14 |
108.50000 -1.50 |
109.83 | 107.72 | 108.50 | 16,092 |
| 13 Jan 14 |
110.00000 +2.75 |
110.00 | 97.60 | 104.75 | 142,668 |
| 10 Jan 14 |
107.25000 -2.75 |
110.00 | 105.50 | 110.00 | 29,683 |
| 09 Jan 14 |
110.00000 +0.00 |
111.54 | 107.31 | 110.25 | 80,641 |
| 08 Jan 14 |
110.00000 -2.00 |
110.84 | 107.00 | 109.50 | 75,766 |
| 07 Jan 14 |
112.00000 -4.75 |
117.63 | 105.00 | 116.50 | 135,962 |
| 06 Jan 14 |
116.75000 -1.50 |
118.60 | 116.50 | 117.25 | 38,093 |
| 03 Jan 14 |
118.25000 +0.75 |
118.25 | 116.66 | 116.75 | 11,187 |
| 02 Jan 14 |
117.50000 +0.25 |
119.94 | 116.50 | 116.50 | 32,869 |
| 31 Dec 13 |
117.25000 -0.25 |
118.00 | 116.75 | 117.50 | 20,344 |
| 30 Dec 13 |
117.50000 +1.50 |
120.14 | 116.00 | 116.00 | 20,630 |
| 27 Dec 13 |
116.00000 -0.75 |
118.75 | 116.00 | 116.00 | 22,072 |
| 24 Dec 13 |
116.75000 -0.50 |
119.75 | 116.50 | 116.75 | 12,953 |
| 23 Dec 13 |
117.25000 -0.75 |
120.90 | 116.75 | 116.75 | 3,598 |
| 20 Dec 13 |
118.00000 -0.75 |
119.50 | 117.00 | 118.50 | 93,492 |
| 19 Dec 13 |
118.75000 +1.00 |
121.06 | 116.00 | 116.00 | 72,267 |
| 18 Dec 13 |
117.75000 -0.25 |
118.50 | 116.50 | 116.50 | 24,277 |
| 17 Dec 13 |
118.00000 -0.50 |
118.25 | 117.50 | 117.75 | 47,050 |
| 16 Dec 13 |
118.50000 -1.50 |
120.00 | 116.33 | 120.00 | 155,979 |
| 13 Dec 13 |
120.00000 +4.75 |
122.50 | 116.32 | 120.00 | 234,625 |
| 12 Dec 13 |
115.25000 -1.00 |
118.25 | 114.75 | 114.75 | 25,081 |
| 11 Dec 13 |
116.25000 +1.25 |
118.00 | 114.50 | 115.00 | 45,267 |
| 10 Dec 13 |
115.00000 +0.00 |
116.00 | 113.75 | 113.75 | 11,488 |
| 09 Dec 13 |
115.00000 +0.00 |
115.63 | 115.00 | 115.00 | 46,576 |
| 06 Dec 13 |
115.00000 +0.50 |
115.88 | 114.00 | 114.00 | 61,985 |
| 05 Dec 13 |
114.50000 +0.50 |
115.63 | 114.00 | 114.00 | 52,498 |
| 04 Dec 13 |
114.00000 +0.25 |
115.00 | 112.00 | 112.00 | 47,667 |
| 03 Dec 13 |
113.75000 -0.25 |
117.00 | 113.50 | 117.00 | 26,136 |
| 02 Dec 13 |
114.00000 -1.50 |
116.75 | 113.75 | 114.25 | 64,762 |
| 29 Nov 13 |
115.50000 +1.25 |
116.25 | 113.00 | 114.00 | 13,211 |
| 28 Nov 13 |
114.25000 -0.25 |
116.38 | 113.96 | 114.00 | 14,003 |
| 27 Nov 13 |
114.50000 +1.25 |
115.75 | 113.00 | 113.00 | 76,819 |
| 26 Nov 13 |
113.25000 -0.75 |
115.00 | 111.00 | 111.00 | 113,327 |
| 25 Nov 13 |
114.00000 +1.50 |
114.75 | 111.75 | 111.75 | 52,354 |
| 22 Nov 13 |
112.50000 +4.25 |
114.78 | 108.25 | 108.25 | 88,449 |
| 21 Nov 13 |
108.25000 +7.75 |
111.50 | 99.00 | 99.00 | 294,608 |
| 20 Nov 13 |
100.50000 +4.50 |
101.75 | 94.00 | 94.00 | 286,967 |
| 19 Nov 13 |
96.00000 +0.75 |
97.50 | 94.00 | 94.75 | 350,168 |
| 18 Nov 13 |
95.25000 -2.50 |
99.00 | 93.75 | 97.25 | 358,384 |
| 15 Nov 13 |
97.75000 +6.75 |
98.00 | 90.75 | 90.75 | 500,826 |
| 14 Nov 13 |
91.00000 -25.75 |
95.75 | 81.75 | 94.50 | 1,357,618 |
| 13 Nov 13 |
116.75000 -1.25 |
123.00 | 116.00 | 123.00 | 23,141 |
| 12 Nov 13 |
118.00000 -3.75 |
123.00 | 116.85 | 123.00 | 72,179 |
| 11 Nov 13 |
121.75000 +4.75 |
121.75 | 118.56 | 121.50 | 22,147 |
| 08 Nov 13 |
117.00000 -5.75 |
122.05 | 116.55 | 122.00 | 60,121 |
| 07 Nov 13 |
122.75000 -1.00 |
122.85 | 121.00 | 122.50 | 21,962 |
| 06 Nov 13 |
123.75000 +0.00 |
124.35 | 122.95 | 124.35 | 13,590 |
| 05 Nov 13 |
123.75000 -0.25 |
126.25 | 123.00 | 126.00 | 38,985 |
| 04 Nov 13 |
124.00000 +1.25 |
125.82 | 121.25 | 121.25 | 16,309 |
| 01 Nov 13 |
122.75000 -1.25 |
123.50 | 120.00 | 123.00 | 30,318 |
| 31 Oct 13 |
124.00000 -0.75 |
127.00 | 122.25 | 122.25 | 30,208 |
| 30 Oct 13 |
124.75000 +7.75 |
126.50 | 120.02 | 123.00 | 55,209 |
| 29 Oct 13 |
117.00000 -6.19 |
123.25 | 117.00 | 123.25 | 100,965 |
| 28 Oct 13 |
123.18750 +1.19 |
123.19 | 123.19 | 123.19 | 500 |
| 25 Oct 13 |
122.00000 -1.00 |
124.50 | 122.00 | 122.25 | 10,679 |
| 24 Oct 13 |
123.00000 +0.00 |
124.44 | 122.25 | 123.00 | 52,922 |
| 23 Oct 13 |
123.00000 -3.25 |
127.80 | 123.00 | 125.50 | 41,344 |
| 22 Oct 13 |
126.25000 -0.75 |
129.44 | 125.30 | 128.50 | 48,980 |
| 21 Oct 13 |
127.00000 +4.50 |
128.54 | 122.00 | 124.00 | 86,378 |
| 18 Oct 13 |
122.50000 +1.75 |
124.20 | 120.94 | 123.00 | 43,853 |
| 17 Oct 13 |
120.75000 +0.88 |
122.75 | 118.65 | 120.00 | 60,593 |
| 16 Oct 13 |
119.87500 +0.13 |
120.70 | 119.19 | 120.70 | 1,820 |
| 15 Oct 13 |
119.75000 +2.00 |
121.82 | 119.75 | 119.75 | 31,041 |
| 14 Oct 13 |
117.75000 -1.50 |
122.00 | 117.60 | 122.00 | 36,481 |
| 11 Oct 13 |
119.25000 +0.00 |
122.00 | 118.00 | 122.00 | 33,909 |
| 10 Oct 13 |
119.25000 +4.25 |
120.00 | 114.00 | 115.25 | 68,977 |
| 09 Oct 13 |
115.00000 -1.00 |
117.00 | 114.00 | 117.00 | 33,587 |
| 08 Oct 13 |
116.00000 +1.00 |
118.20 | 115.25 | 117.00 | 16,929 |
| 07 Oct 13 |
115.00000 -2.00 |
115.60 | 115.00 | 115.25 | 52,890 |
| 04 Oct 13 |
117.00000 +1.25 |
118.56 | 114.75 | 114.75 | 33,512 |
| 03 Oct 13 |
115.75000 +1.25 |
116.60 | 115.50 | 115.50 | 7,106 |
| 02 Oct 13 |
114.50000 -1.50 |
118.31 | 113.00 | 113.50 | 46,926 |
| 01 Oct 13 |
116.00000 -0.50 |
118.44 | 114.25 | 115.00 | 6,451 |
| 30 Sep 13 |
116.50000 -3.50 |
121.50 | 115.90 | 119.00 | 33,215 |
| 27 Sep 13 |
120.00000 -4.00 |
128.00 | 118.50 | 124.00 | 148,222 |
| 26 Sep 13 |
124.00000 -1.50 |
127.31 | 123.82 | 124.25 | 34,353 |
| 25 Sep 13 |
125.50000 +0.50 |
125.75 | 123.61 | 123.61 | 17,496 |
| 24 Sep 13 |
125.00000 -2.75 |
129.31 | 125.00 | 126.00 | 126,806 |
| 23 Sep 13 |
127.75000 +1.75 |
132.00 | 126.71 | 128.00 | 152,804 |
| 20 Sep 13 |
126.00000 +6.00 |
129.38 | 120.63 | 121.75 | 180,869 |
| 19 Sep 13 |
120.00000 +2.75 |
125.00 | 116.24 | 119.00 | 186,791 |
| 18 Sep 13 |
117.25000 +0.75 |
119.00 | 115.00 | 115.00 | 60,249 |
| 17 Sep 13 |
116.50000 -0.50 |
118.50 | 115.00 | 118.00 | 189,785 |
| 16 Sep 13 |
117.00000 +3.75 |
118.50 | 113.12 | 116.00 | 43,328 |
| 13 Sep 13 |
113.25000 -0.25 |
115.00 | 113.00 | 113.50 | 51,768 |
| 12 Sep 13 |
113.50000 -0.50 |
117.33 | 113.50 | 114.25 | 69,780 |
| 11 Sep 13 |
114.00000 -4.00 |
123.24 | 114.00 | 117.25 | 88,302 |
| 10 Sep 13 |
118.00000 +1.75 |
123.18 | 115.13 | 122.00 | 158,850 |
| 09 Sep 13 |
116.25000 +0.00 |
120.25 | 116.00 | 116.00 | 37,247 |
| 06 Sep 13 |
116.25000 +3.00 |
119.50 | 113.50 | 115.00 | 201,503 |
| 05 Sep 13 |
113.25000 -2.75 |
121.75 | 112.75 | 117.25 | 125,660 |
| 04 Sep 13 |
116.00000 -2.00 |
124.28 | 112.25 | 116.00 | 137,320 |
| 03 Sep 13 |
118.00000 +6.50 |
119.00 | 114.00 | 115.00 | 76,829 |
| 02 Sep 13 |
111.50000 -4.00 |
116.34 | 111.50 | 114.00 | 18,873 |
| 30 Aug 13 |
115.50000 +7.88 |
116.75 | 107.40 | 107.50 | 115,569 |
| 29 Aug 13 |
107.62500 +2.38 |
108.00 | 106.35 | 108.00 | 9,169 |
| 28 Aug 13 |
105.25000 -0.50 |
108.63 | 105.25 | 105.99 | 30,110 |
| 27 Aug 13 |
105.75000 -3.75 |
111.25 | 105.25 | 105.50 | 10,916 |
| 23 Aug 13 |
109.50000 -1.00 |
111.56 | 108.35 | 110.00 | 46,290 |
| 22 Aug 13 |
110.50000 +3.00 |
112.04 | 105.25 | 105.25 | 50,732 |
| 21 Aug 13 |
107.50000 +0.00 |
110.31 | 105.75 | 107.00 | 1,506 |
| 20 Aug 13 |
107.50000 -3.50 |
110.55 | 106.44 | 106.50 | 26,425 |
| 19 Aug 13 |
111.00000 +3.50 |
111.75 | 107.30 | 111.75 | 44,654 |
| 16 Aug 13 |
107.50000 -0.50 |
111.00 | 106.69 | 111.00 | 22,629 |
| 15 Aug 13 |
108.00000 -6.50 |
117.75 | 103.00 | 117.75 | 225,911 |
| 14 Aug 13 |
114.50000 -4.50 |
119.50 | 113.50 | 119.50 | 62,811 |
| 13 Aug 13 |
119.00000 +1.38 |
121.00 | 113.25 | 113.25 | 197,219 |
| 12 Aug 13 |
117.62500 +10.50 |
119.50 | 106.25 | 106.25 | 224,980 |
| 09 Aug 13 |
107.12500 +3.38 |
110.00 | 100.66 | 101.00 | 253,239 |
| 08 Aug 13 |
103.75000 +0.75 |
104.00 | 102.00 | 103.00 | 82,115 |
| 07 Aug 13 |
103.00000 +3.75 |
105.00 | 98.25 | 98.25 | 101,906 |
| 06 Aug 13 |
99.25000 +2.25 |
101.00 | 97.00 | 97.00 | 37,657 |
| 05 Aug 13 |
97.00000 -1.50 |
99.00 | 95.75 | 95.75 | 22,796 |
| 02 Aug 13 |
98.50000 -0.25 |
98.60 | 95.00 | 98.25 | 29,323 |
| 01 Aug 13 |
98.75000 +3.00 |
99.00 | 95.00 | 95.00 | 16,626 |
| 31 Jul 13 |
95.75000 +0.50 |
99.00 | 94.50 | 94.50 | 12,580 |
| 30 Jul 13 |
95.25000 -1.25 |
97.25 | 93.75 | 96.00 | 34,430 |
| 29 Jul 13 |
96.50000 +0.75 |
97.50 | 93.50 | 94.75 | 47,485 |
| 26 Jul 13 |
95.75000 +0.00 |
96.75 | 93.25 | 94.75 | 46,409 |
| 25 Jul 13 |
95.75000 +0.00 |
96.50 | 93.00 | 94.50 | 91,151 |
| 24 Jul 13 |
95.75000 +0.75 |
97.75 | 94.00 | 94.00 | 44,995 |
| 23 Jul 13 |
95.00000 +0.00 |
98.00 | 94.50 | 94.50 | 115,667 |
| 22 Jul 13 |
95.00000 -4.75 |
99.75 | 88.00 | 97.00 | 235,845 |
| 19 Jul 13 |
99.75000 -1.25 |
100.75 | 97.00 | 97.00 | 11,993 |
| 18 Jul 13 |
101.00000 +2.75 |
101.00 | 97.00 | 97.00 | 23,045 |
| 17 Jul 13 |
98.25000 -2.75 |
101.00 | 97.00 | 98.25 | 30,677 |
| 16 Jul 13 |
101.00000 +0.75 |
101.00 | 99.00 | 99.00 | 39,168 |
| 15 Jul 13 |
100.25000 -1.75 |
102.00 | 98.25 | 102.00 | 20,086 |
| 12 Jul 13 |
102.00000 +4.00 |
102.00 | 98.25 | 98.25 | 27,136 |
| 11 Jul 13 |
98.00000 -2.75 |
98.50 | 98.00 | 98.50 | 21 |
| 10 Jul 13 |
100.75000 +2.75 |
100.75 | 98.00 | 98.00 | 6,429 |
| 09 Jul 13 |
98.00000 -0.25 |
100.00 | 98.00 | 98.25 | 16,367 |
| 08 Jul 13 |
98.25000 -2.50 |
101.75 | 98.00 | 98.00 | 14,104 |
| 05 Jul 13 |
100.75000 +0.25 |
103.80 | 98.00 | 98.00 | 26,136 |
| 04 Jul 13 |
100.50000 +2.75 |
100.50 | 97.60 | 99.00 | 8,496 |
| 03 Jul 13 |
97.75000 +0.50 |
100.03 | 97.75 | 100.00 | 7,606 |
| 02 Jul 13 |
97.25000 -0.75 |
99.44 | 97.25 | 98.25 | 16,475 |
| 01 Jul 13 |
98.00000 -1.00 |
99.00 | 98.00 | 99.00 | 4,996 |
| 28 Jun 13 |
99.00000 -1.75 |
102.31 | 99.00 | 101.75 | 12,782 |
| 27 Jun 13 |
100.75000 -1.69 |
103.00 | 98.19 | 103.00 | 81,337 |
| 26 Jun 13 |
102.43750 +5.44 |
102.44 | 102.44 | 102.44 | 959 |
| 25 Jun 13 |
97.00000 +0.00 |
99.38 | 97.00 | 98.50 | 13,352 |
| 24 Jun 13 |
97.00000 -1.75 |
101.81 | 97.00 | 99.00 | 22,605 |
| 21 Jun 13 |
98.75000 -1.50 |
103.75 | 97.04 | 97.50 | 15,611 |
| 20 Jun 13 |
100.25000 -3.00 |
103.00 | 97.75 | 103.00 | 28,206 |
| 19 Jun 13 |
103.25000 +4.25 |
104.75 | 98.00 | 98.00 | 36,081 |
| 18 Jun 13 |
99.00000 -2.75 |
102.81 | 98.54 | 99.50 | 40,326 |
| 17 Jun 13 |
101.75000 +0.75 |
103.00 | 100.00 | 100.00 | 12,031 |
| 14 Jun 13 |
101.00000 +1.75 |
104.00 | 98.25 | 98.25 | 58,040 |
| 13 Jun 13 |
99.25000 -0.75 |
101.24 | 97.50 | 97.50 | 14,544 |
| 12 Jun 13 |
100.00000 +2.00 |
101.00 | 98.50 | 98.50 | 37,970 |
| 11 Jun 13 |
98.00000 -3.00 |
103.50 | 97.00 | 101.50 | 142,113 |
| 10 Jun 13 |
101.00000 -2.25 |
103.65 | 100.25 | 101.50 | 12,929 |
| 07 Jun 13 |
103.25000 +5.25 |
103.71 | 98.00 | 98.00 | 75,427 |
| 06 Jun 13 |
98.00000 +3.00 |
101.25 | 95.00 | 95.00 | 105,373 |
| 05 Jun 13 |
95.00000 -5.25 |
101.75 | 95.00 | 101.75 | 98,910 |
| 04 Jun 13 |
100.25000 -1.75 |
105.00 | 100.25 | 102.00 | 77,741 |
| 03 Jun 13 |
102.00000 -2.00 |
107.48 | 101.00 | 104.00 | 181,223 |
| 31 May 13 |
104.00000 +0.00 |
108.00 | 103.50 | 103.50 | 129,389 |
| 30 May 13 |
104.00000 +2.63 |
106.50 | 102.00 | 103.00 | 82,186 |
| 29 May 13 |
101.37500 +0.88 |
102.35 | 100.00 | 101.00 | 93,148 |
| 28 May 13 |
100.50000 +8.00 |
100.50 | 93.00 | 96.00 | 301,805 |
| 24 May 13 |
92.50000 -1.00 |
95.84 | 92.50 | 93.25 | 15,401 |
| 23 May 13 |
93.50000 -4.50 |
97.00 | 93.25 | 97.00 | 19,060 |
| 22 May 13 |
98.00000 +0.75 |
98.00 | 95.80 | 96.25 | 25,593 |
| 21 May 13 |
97.25000 -1.75 |
98.50 | 95.50 | 98.50 | 80,463 |
| 20 May 13 |
99.00000 +0.75 |
99.75 | 97.25 | 97.25 | 38,957 |
| 17 May 13 |
98.25000 +0.25 |
100.00 | 96.75 | 98.00 | 66,469 |
| 16 May 13 |
98.00000 +1.00 |
98.00 | 96.75 | 96.75 | 25,354 |
| 15 May 13 |
97.00000 -1.50 |
101.75 | 96.47 | 100.25 | 58,855 |
| 14 May 13 |
98.50000 -1.50 |
100.00 | 97.50 | 100.00 | 39,924 |
| 13 May 13 |
100.00000 +2.00 |
101.75 | 97.75 | 101.75 | 62,103 |
| 10 May 13 |
98.00000 -3.00 |
101.50 | 98.00 | 101.00 | 60,078 |
| 09 May 13 |
101.00000 +1.00 |
101.75 | 98.88 | 101.75 | 42,796 |
| 08 May 13 |
100.00000 +2.00 |
100.00 | 98.25 | 98.25 | 15,474 |
| 07 May 13 |
98.00000 +1.00 |
100.81 | 97.25 | 97.25 | 13,844 |
| 03 May 13 |
97.00000 -2.00 |
101.75 | 95.46 | 100.00 | 69,191 |
| 02 May 13 |
99.00000 +2.00 |
99.50 | 94.50 | 94.50 | 401,621 |
| 01 May 13 |
97.00000 +0.25 |
97.00 | 94.86 | 96.00 | 20,926 |
| 30 Apr 13 |
96.75000 +3.50 |
97.00 | 90.44 | 92.00 | 98,997 |
| 29 Apr 13 |
93.25000 +4.00 |
93.25 | 83.05 | 93.00 | 465,955 |
| 26 Apr 13 |
89.25000 -4.75 |
95.09 | 89.25 | 91.25 | 171,955 |
| 25 Apr 13 |
94.00000 +1.00 |
96.88 | 91.25 | 93.25 | 72,492 |
| 24 Apr 13 |
93.00000 -4.25 |
98.00 | 93.00 | 95.50 | 46,375 |
| 23 Apr 13 |
97.25000 +0.18 |
98.11 | 95.69 | 98.11 | 70,692 |
| 22 Apr 13 |
97.07500 +1.57 |
98.95 | 95.00 | 95.00 | 11,691 |
| 19 Apr 13 |
95.50000 -1.00 |
98.60 | 93.25 | 95.00 | 56,677 |
| 18 Apr 13 |
96.50000 +0.47 |
97.89 | 95.00 | 95.00 | 189,457 |
| 17 Apr 13 |
96.02500 +1.03 |
97.13 | 95.00 | 95.00 | 37,339 |
| 16 Apr 13 |
95.00000 -4.00 |
98.00 | 95.00 | 97.00 | 394,094 |
| 15 Apr 13 |
99.00000 +0.76 |
99.50 | 97.25 | 97.50 | 59,690 |
| 12 Apr 13 |
98.24000 +0.24 |
99.75 | 98.24 | 99.70 | 33,419 |
| 11 Apr 13 |
98.00000 -5.25 |
100.97 | 94.94 | 99.25 | 466,823 |
| 10 Apr 13 |
103.25000 +2.50 |
103.25 | 98.94 | 99.50 | 114,865 |
| 09 Apr 13 |
100.75000 +1.75 |
102.63 | 98.87 | 101.25 | 55,087 |
| 08 Apr 13 |
99.00000 +0.00 |
103.00 | 99.00 | 102.00 | 117,631 |
| 05 Apr 13 |
99.00000 -5.45 |
104.25 | 98.25 | 101.75 | 90,574 |
| 04 Apr 13 |
104.45000 -0.55 |
105.61 | 102.44 | 103.25 | 48,062 |
| 03 Apr 13 |
105.00000 +0.89 |
105.00 | 103.50 | 105.00 | 65,671 |
| 02 Apr 13 |
104.11000 +0.86 |
105.00 | 100.00 | 103.50 | 194,689 |
| 28 Mar 13 |
103.25000 +3.25 |
103.25 | 100.00 | 101.00 | 241,085 |
| 27 Mar 13 |
100.00000 -2.75 |
104.50 | 100.00 | 104.50 | 65,466 |
| 26 Mar 13 |
102.75000 -0.25 |
105.24 | 100.80 | 102.00 | 96,797 |
| 25 Mar 13 |
103.00000 -5.00 |
109.77 | 100.88 | 108.00 | 268,621 |
| 22 Mar 13 |
108.00000 -1.00 |
111.39 | 108.00 | 109.00 | 94,338 |
| 21 Mar 13 |
109.00000 +0.00 |
111.68 | 109.00 | 109.25 | 189,485 |
| 20 Mar 13 |
109.00000 -4.50 |
116.00 | 109.00 | 116.00 | 125,551 |
| 19 Mar 13 |
113.50000 -1.25 |
115.00 | 109.57 | 112.00 | 144,363 |
| 18 Mar 13 |
114.75000 +6.50 |
116.06 | 106.20 | 109.50 | 454,758 |
| 15 Mar 13 |
108.25000 +7.00 |
112.00 | 103.38 | 105.75 | 443,333 |
| 14 Mar 13 |
101.25000 +3.54 |
107.75 | 98.00 | 98.00 | 909,890 |
| 13 Mar 13 |
97.70600 -1.79 |
100.00 | 93.38 | 95.75 | 339,185 |
| 12 Mar 13 |
99.50000 +0.00 |
99.50 | 95.50 | 95.50 | 98,449 |
| 11 Mar 13 |
99.50000 +0.60 |
100.50 | 94.00 | 96.50 | 356,574 |
| 08 Mar 13 |
98.90000 -2.44 |
101.00 | 96.28 | 98.00 | 185,716 |
| 07 Mar 13 |
101.34000 +0.34 |
103.00 | 98.30 | 102.00 | 227,866 |
| 06 Mar 13 |
101.00000 -3.00 |
106.00 | 100.10 | 106.00 | 243,426 |
| 05 Mar 13 |
104.00000 -2.00 |
105.70 | 102.91 | 104.00 | 136,824 |
| 04 Mar 13 |
106.00000 -3.50 |
109.75 | 102.00 | 109.50 | 450,070 |
| 01 Mar 13 |
109.50000 -4.00 |
112.40 | 109.00 | 110.00 | 80,974 |
| 28 Feb 13 |
113.50000 +3.33 |
114.00 | 110.65 | 114.00 | 134,146 |
| 27 Feb 13 |
110.17000 -4.13 |
114.45 | 107.75 | 114.00 | 425,183 |
| 26 Feb 13 |
114.30000 +3.30 |
115.05 | 106.00 | 111.00 | 502,135 |
| 25 Feb 13 |
111.00000 -5.23 |
117.00 | 111.00 | 116.00 | 295,281 |
| 22 Feb 13 |
116.23200 +5.23 |
119.00 | 111.25 | 111.25 | 361,953 |
| 21 Feb 13 |
111.00000 -4.75 |
119.25 | 111.00 | 114.00 | 320,672 |
| 20 Feb 13 |
115.75000 +5.75 |
119.00 | 108.20 | 110.00 | 843,809 |
| 19 Feb 13 |
110.00000 +0.00 |
122.00 | 109.00 | 114.75 | 1,782,942 |
| 18 Feb 13 |
110.00000 +12.30 |
113.50 | 97.70 | 100.00 | 1,714,742 |
| 15 Feb 13 |
97.70000 -0.13 |
99.00 | 96.63 | 99.00 | 511,589 |
| 14 Feb 13 |
97.82800 +0.08 |
99.79 | 96.50 | 98.25 | 356,762 |
| 13 Feb 13 |
97.75000 +1.00 |
98.19 | 95.75 | 97.50 | 1,187,970 |
| 12 Feb 13 |
96.75000 -2.25 |
100.39 | 95.60 | 97.00 | 377,969 |
| 11 Feb 13 |
99.00000 -1.00 |
100.25 | 97.00 | 100.25 | 127,039 |
| 08 Feb 13 |
100.00000 +0.00 |
100.00 | 98.00 | 98.50 | 349,154 |
| 07 Feb 13 |
100.00000 +2.25 |
100.22 | 98.50 | 99.75 | 89,606 |
| 06 Feb 13 |
97.75000 -2.22 |
100.07 | 97.50 | 100.00 | 54,566 |
| 05 Feb 13 |
99.97000 -0.43 |
100.00 | 99.64 | 100.00 | 122,037 |
| 04 Feb 13 |
100.40000 +1.40 |
101.00 | 98.16 | 99.00 | 172,606 |
| 01 Feb 13 |
99.00000 -1.00 |
101.05 | 95.00 | 100.00 | 92,032 |
| 31 Jan 13 |
100.00000 -2.04 |
102.04 | 100.00 | 100.00 | 32,717 |
| 30 Jan 13 |
102.03500 +1.04 |
105.06 | 100.30 | 102.00 | 250,864 |
| 29 Jan 13 |
101.00000 +2.00 |
101.70 | 99.00 | 99.00 | 61,112 |
| 28 Jan 13 |
99.00000 +2.00 |
99.90 | 96.63 | 98.50 | 288,853 |
| 25 Jan 13 |
97.00000 -1.00 |
102.00 | 96.37 | 102.00 | 394,296 |
| 24 Jan 13 |
98.00000 -1.00 |
100.00 | 97.25 | 98.00 | 238,133 |
| 23 Jan 13 |
99.00000 -1.00 |
100.00 | 97.00 | 98.25 | 121,969 |
| 22 Jan 13 |
100.00000 +0.00 |
100.00 | 97.00 | 97.25 | 184,926 |
| 21 Jan 13 |
100.00000 -0.50 |
100.55 | 97.00 | 100.00 | 295,712 |
| 18 Jan 13 |
100.50000 +1.50 |
100.50 | 97.54 | 98.75 | 91,137 |
| 17 Jan 13 |
99.00000 -2.00 |
102.49 | 98.31 | 101.00 | 109,687 |
| 16 Jan 13 |
101.00000 -4.50 |
104.85 | 100.32 | 103.50 | 154,130 |
| 15 Jan 13 |
105.50000 +1.50 |
105.60 | 103.50 | 103.50 | 42,863 |
| 14 Jan 13 |
104.00000 +0.00 |
106.00 | 103.70 | 103.75 | 97,210 |
| 11 Jan 13 |
104.00000 -2.00 |
106.50 | 103.25 | 103.25 | 95,681 |
| 10 Jan 13 |
106.00000 +0.00 |
107.00 | 104.77 | 106.50 | 159,762 |
| 09 Jan 13 |
106.00000 +2.50 |
107.00 | 103.00 | 103.50 | 473,212 |
| 08 Jan 13 |
103.50000 -0.75 |
107.00 | 102.25 | 102.25 | 146,745 |
| 07 Jan 13 |
104.25000 +4.25 |
105.00 | 99.00 | 100.00 | 214,626 |
| 04 Jan 13 |
100.00000 +0.50 |
100.00 | 97.80 | 99.25 | 169,635 |
| 03 Jan 13 |
99.50000 +5.25 |
99.50 | 95.50 | 98.00 | 326,042 |
| 02 Jan 13 |
94.25000 +1.25 |
98.05 | 93.44 | 93.50 | 260,739 |
| 31 Dec 12 |
93.00000 -1.50 |
95.75 | 92.68 | 94.00 | 102,236 |
| 28 Dec 12 |
94.50000 +4.50 |
96.06 | 87.94 | 90.00 | 184,930 |
| 27 Dec 12 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 53,851 |
| 24 Dec 12 |
90.00000 +0.75 |
90.25 | 88.00 | 90.00 | 87,952 |
| 21 Dec 12 |
89.25000 -0.75 |
93.25 | 88.25 | 90.25 | 155,858 |
| 20 Dec 12 |
90.00000 +5.25 |
93.00 | 87.36 | 89.00 | 291,720 |
| 19 Dec 12 |
84.75000 +0.75 |
89.50 | 84.75 | 86.00 | 1,179,747 |
| 18 Dec 12 |
84.00000 -4.00 |
89.50 | 82.00 | 88.00 | 633,872 |
| 17 Dec 12 |
88.00000 -3.52 |
99.00 | 86.60 | 93.00 | 1,397,143 |
| 14 Dec 12 |
91.52000 -48.73 |
120.00 | 89.00 | 99.00 | 2,954,607 |
| 13 Dec 12 |
140.25000 -4.75 |
145.46 | 140.25 | 145.00 | 57,310 |
| 12 Dec 12 |
145.00000 -1.00 |
146.75 | 145.00 | 145.00 | 13,571 |
| 11 Dec 12 |
146.00000 -1.00 |
153.12 | 140.25 | 146.25 | 82,162 |
| 10 Dec 12 |
147.00000 -8.00 |
156.37 | 146.25 | 148.25 | 90,082 |
| 07 Dec 12 |
155.00000 +4.00 |
156.75 | 151.68 | 151.75 | 24,829 |
| 06 Dec 12 |
151.00000 +1.00 |
156.75 | 149.25 | 150.00 | 82,862 |
| 05 Dec 12 |
150.00000 +0.00 |
150.69 | 146.00 | 146.25 | 38,917 |
| 04 Dec 12 |
150.00000 -0.50 |
153.93 | 149.82 | 150.00 | 73,963 |
| 03 Dec 12 |
150.50000 +4.00 |
153.50 | 147.00 | 150.00 | 17,613 |
| 30 Nov 12 |
146.50000 -3.25 |
155.00 | 146.00 | 149.75 | 694,463 |
| 29 Nov 12 |
149.75000 -2.50 |
157.75 | 139.50 | 148.50 | 214,180 |
| 28 Nov 12 |
152.25000 +1.50 |
158.00 | 148.50 | 150.00 | 25,599 |
| 27 Nov 12 |
150.75000 -6.25 |
156.93 | 150.00 | 155.00 | 75,707 |
| 26 Nov 12 |
157.00000 +4.00 |
158.25 | 151.50 | 152.25 | 24,151 |
| 23 Nov 12 |
153.00000 -4.00 |
158.00 | 153.00 | 158.00 | 13,040 |
| 22 Nov 12 |
157.00000 +1.00 |
159.09 | 156.00 | 158.00 | 18,512 |
| 21 Nov 12 |
156.00000 +2.50 |
158.00 | 153.50 | 153.50 | 45,091 |
| 20 Nov 12 |
153.50000 -0.43 |
155.75 | 152.58 | 155.00 | 96,904 |
| 19 Nov 12 |
153.92999 -0.27 |
158.75 | 152.25 | 158.75 | 53,509 |
| 16 Nov 12 |
154.20000 -2.19 |
159.00 | 152.25 | 157.25 | 33,126 |
| 15 Nov 12 |
156.39000 -8.61 |
165.81 | 155.30 | 163.75 | 322,890 |
| 14 Nov 12 |
165.00000 +2.75 |
165.65 | 163.18 | 165.00 | 21,549 |
| 13 Nov 12 |
162.25000 -2.00 |
167.33 | 162.25 | 163.00 | 306,679 |
| 12 Nov 12 |
164.25000 -1.00 |
169.00 | 164.00 | 169.00 | 16,943 |
| 09 Nov 12 |
165.25000 -1.75 |
168.25 | 165.16 | 167.00 | 8,240 |
| 08 Nov 12 |
167.00000 -1.00 |
171.05 | 165.00 | 165.00 | 40,278 |
| 07 Nov 12 |
168.00000 +6.25 |
169.00 | 161.88 | 166.00 | 78,839 |
| 06 Nov 12 |
161.75000 +3.75 |
162.00 | 157.58 | 159.25 | 60,500 |
| 05 Nov 12 |
158.00000 -0.52 |
165.00 | 154.71 | 165.00 | 579,539 |
| 02 Nov 12 |
158.52299 -3.48 |
159.00 | 155.00 | 156.00 | 282,740 |
| 01 Nov 12 |
162.00000 -0.68 |
164.85 | 156.40 | 163.50 | 194,176 |
| 31 Oct 12 |
162.68500 -6.82 |
172.75 | 162.09 | 170.00 | 478,779 |
| 30 Oct 12 |
169.50000 -1.25 |
169.50 | 167.00 | 167.05 | 50,518 |
| 29 Oct 12 |
170.75000 +2.00 |
170.75 | 164.00 | 166.00 | 6,502 |
| 26 Oct 12 |
168.75000 +0.75 |
168.75 | 164.25 | 164.25 | 40,284 |
| 25 Oct 12 |
168.00000 +0.00 |
168.50 | 165.50 | 168.00 | 149,735 |
| 24 Oct 12 |
168.00000 +0.00 |
169.95 | 164.25 | 168.00 | 54,877 |
| 23 Oct 12 |
168.00000 +3.00 |
168.25 | 162.25 | 168.00 | 72,788 |
| 22 Oct 12 |
165.00000 +4.75 |
167.30 | 162.50 | 166.35 | 4,944 |
| 19 Oct 12 |
160.25000 -4.75 |
165.50 | 160.00 | 165.50 | 46,266 |
| 18 Oct 12 |
165.00000 -0.30 |
168.86 | 160.00 | 163.25 | 23,554 |
| 17 Oct 12 |
165.30000 -5.70 |
173.00 | 162.00 | 173.00 | 175,417 |
| 16 Oct 12 |
171.00000 +0.00 |
173.00 | 170.16 | 171.25 | 19,585 |
| 15 Oct 12 |
171.00000 -1.50 |
176.00 | 169.94 | 171.25 | 53,732 |
| 12 Oct 12 |
172.50000 -1.50 |
175.31 | 170.00 | 170.25 | 45,677 |
| 11 Oct 12 |
174.00000 +0.26 |
176.31 | 173.00 | 174.25 | 90,801 |
| 10 Oct 12 |
173.73900 -5.26 |
178.00 | 173.74 | 178.00 | 69,795 |
| 09 Oct 12 |
179.00000 -0.20 |
180.00 | 176.13 | 180.00 | 28,028 |
| 08 Oct 12 |
179.20000 -1.10 |
182.56 | 175.00 | 175.25 | 52,292 |
| 05 Oct 12 |
180.30000 +1.80 |
183.60 | 176.80 | 180.00 | 68,994 |
| 04 Oct 12 |
178.50000 -2.50 |
182.00 | 178.30 | 181.00 | 179,530 |
| 03 Oct 12 |
181.00000 +2.75 |
181.05 | 175.63 | 178.00 | 56,260 |
| 02 Oct 12 |
178.25000 +4.75 |
180.73 | 171.00 | 171.00 | 139,662 |
| 01 Oct 12 |
173.50000 -5.25 |
178.35 | 168.25 | 178.00 | 69,634 |
| 28 Sep 12 |
178.75000 +7.50 |
178.75 | 170.25 | 175.00 | 90,633 |
| 27 Sep 12 |
171.25000 -2.50 |
174.99 | 171.00 | 174.99 | 29,055 |
| 26 Sep 12 |
173.75000 +0.25 |
174.98 | 167.41 | 170.00 | 67,301 |
| 25 Sep 12 |
173.50000 -0.98 |
176.75 | 170.00 | 171.25 | 211,861 |
| 24 Sep 12 |
174.47501 +1.98 |
177.00 | 172.60 | 176.25 | 98,659 |
| 21 Sep 12 |
172.50000 -1.82 |
179.75 | 171.62 | 177.00 | 86,561 |
| 20 Sep 12 |
174.32500 -5.18 |
180.85 | 173.00 | 175.50 | 290,789 |
| 19 Sep 12 |
179.50000 -8.50 |
193.72 | 175.00 | 190.00 | 643,252 |
| 18 Sep 12 |
188.00000 -67.25 |
195.65 | 157.00 | 175.00 | 2,176,966 |
| 17 Sep 12 |
255.25000 -14.75 |
267.00 | 255.13 | 267.00 | 21,292 |
| 14 Sep 12 |
270.00000 +7.50 |
276.07 | 265.50 | 275.00 | 52,209 |
| 13 Sep 12 |
262.50000 -11.50 |
275.00 | 262.50 | 272.50 | 22,032 |
| 12 Sep 12 |
274.00000 +17.00 |
274.00 | 255.00 | 264.00 | 71,050 |
| 11 Sep 12 |
257.00000 -2.50 |
263.00 | 254.94 | 263.00 | 25,523 |
| 10 Sep 12 |
259.50000 -1.25 |
260.95 | 250.25 | 250.25 | 10,229 |
| 07 Sep 12 |
260.75000 +7.25 |
260.75 | 252.69 | 256.00 | 24,514 |
| 06 Sep 12 |
253.50000 +1.50 |
255.25 | 250.25 | 251.25 | 2,512 |
| 05 Sep 12 |
252.00000 +1.75 |
254.50 | 250.25 | 254.50 | 2,233 |
| 04 Sep 12 |
250.25000 +0.25 |
256.86 | 250.00 | 250.00 | 21,579 |
| 03 Sep 12 |
250.00000 -9.00 |
255.13 | 250.00 | 253.00 | 3,764 |
| 31 Aug 12 |
259.00000 +10.75 |
259.00 | 246.00 | 246.25 | 22,611 |
| 30 Aug 12 |
248.25000 +1.25 |
249.75 | 246.00 | 246.00 | 3,374 |
| 29 Aug 12 |
247.00000 +0.50 |
250.00 | 247.00 | 248.50 | 21,821 |
| 28 Aug 12 |
246.50000 -3.50 |
253.00 | 246.00 | 251.00 | 24,656 |
| 24 Aug 12 |
250.00000 -2.25 |
260.00 | 250.00 | 260.00 | 59,602 |
| 23 Aug 12 |
252.25000 -7.75 |
260.00 | 252.25 | 259.25 | 8,254 |
| 22 Aug 12 |
260.00000 +9.50 |
260.00 | 252.61 | 257.00 | 7,596 |
| 21 Aug 12 |
250.50000 -7.50 |
259.75 | 250.00 | 250.25 | 9,468 |
| 20 Aug 12 |
258.00000 +6.00 |
260.00 | 250.00 | 251.00 | 20,368 |
| 17 Aug 12 |
252.00000 +9.75 |
252.00 | 244.90 | 245.00 | 14,147 |
| 16 Aug 12 |
242.25000 +2.25 |
246.25 | 237.50 | 237.50 | 6,079 |
| 15 Aug 12 |
240.00000 +0.00 |
244.50 | 238.00 | 240.00 | 21,688 |
| 14 Aug 12 |
240.00000 -2.00 |
247.00 | 235.75 | 247.00 | 6,726 |
| 13 Aug 12 |
242.00000 +1.20 |
247.00 | 236.25 | 245.00 | 1,982 |
| 10 Aug 12 |
240.80000 +3.95 |
245.00 | 240.80 | 245.00 | 5,710 |
| 09 Aug 12 |
236.85001 -5.15 |
243.75 | 235.50 | 243.75 | 2,202 |
| 08 Aug 12 |
242.00000 -1.00 |
242.00 | 239.00 | 241.75 | 10,936 |
| 07 Aug 12 |
243.00000 +4.75 |
243.00 | 237.26 | 240.50 | 99,515 |
| 06 Aug 12 |
238.25000 +2.50 |
240.50 | 231.86 | 238.00 | 33,306 |
| 03 Aug 12 |
235.75000 +6.50 |
237.17 | 226.60 | 235.00 | 8,207 |
| 02 Aug 12 |
229.24800 -8.75 |
235.00 | 229.25 | 235.00 | 5,580 |
| 01 Aug 12 |
238.00000 +4.50 |
238.00 | 237.00 | 238.00 | 4,037 |
| 31 Jul 12 |
233.50000 -4.50 |
238.00 | 226.66 | 227.00 | 6,253 |
| 30 Jul 12 |
238.00000 +16.00 |
238.00 | 227.53 | 229.00 | 33,399 |
| 27 Jul 12 |
222.00000 -11.00 |
234.66 | 220.00 | 233.00 | 64,976 |
| 26 Jul 12 |
233.00000 -6.75 |
238.00 | 233.00 | 233.00 | 167,957 |
| 25 Jul 12 |
239.75000 +2.75 |
240.00 | 233.00 | 239.75 | 23,734 |
| 24 Jul 12 |
237.00000 +3.00 |
243.00 | 234.00 | 240.00 | 34,435 |
| 23 Jul 12 |
234.00000 -4.75 |
240.00 | 233.00 | 240.00 | 1,095 |
| 20 Jul 12 |
238.75000 -1.25 |
243.00 | 234.00 | 234.25 | 510,619 |
| 19 Jul 12 |
240.00000 +5.00 |
243.00 | 235.25 | 235.25 | 12,884 |
| 18 Jul 12 |
235.00000 -1.00 |
242.75 | 231.75 | 231.75 | 8,145 |
| 17 Jul 12 |
236.00000 +2.50 |
242.75 | 231.00 | 231.00 | 21,203 |
| 16 Jul 12 |
233.50000 -3.50 |
236.50 | 231.25 | 231.25 | 6,579 |
| 13 Jul 12 |
237.00000 +1.25 |
242.00 | 230.75 | 230.75 | 10,553 |
| 12 Jul 12 |
235.75000 +0.75 |
243.00 | 230.50 | 233.25 | 21,228 |
| 11 Jul 12 |
235.00000 +0.00 |
238.00 | 234.25 | 235.00 | 41,044 |
| 10 Jul 12 |
235.00000 +0.00 |
242.00 | 235.00 | 235.25 | 3,492 |
| 09 Jul 12 |
235.00000 -2.00 |
240.00 | 234.85 | 235.75 | 11,712 |
| 06 Jul 12 |
237.00000 -2.52 |
242.99 | 237.00 | 239.00 | 9,186 |
| 05 Jul 12 |
239.52000 -5.48 |
243.87 | 239.00 | 242.00 | 35,062 |
| 04 Jul 12 |
245.00000 -2.50 |
250.00 | 243.25 | 243.25 | 72,877 |
| 03 Jul 12 |
247.50000 +4.25 |
250.00 | 243.00 | 250.00 | 19,976 |
| 02 Jul 12 |
243.25000 -6.25 |
256.75 | 243.00 | 246.00 | 29,618 |
| 29 Jun 12 |
249.50000 -3.50 |
256.50 | 245.00 | 251.25 | 71,218 |
| 28 Jun 12 |
253.00000 +5.50 |
253.00 | 249.53 | 253.00 | 5,733 |
| 27 Jun 12 |
247.50000 -1.75 |
253.00 | 245.25 | 251.00 | 14,458 |
| 26 Jun 12 |
249.25000 -0.75 |
254.00 | 245.00 | 247.00 | 151,083 |
| 25 Jun 12 |
250.00000 +2.00 |
257.00 | 247.25 | 252.00 | 15,266 |
| 22 Jun 12 |
248.00000 -10.00 |
255.00 | 248.00 | 255.00 | 8,777 |
| 21 Jun 12 |
258.00000 -0.75 |
260.00 | 250.25 | 260.00 | 2,122 |
| 20 Jun 12 |
258.75000 -1.25 |
260.00 | 257.00 | 260.00 | 5,255 |
| 19 Jun 12 |
260.00000 +1.75 |
260.00 | 250.00 | 257.75 | 1,532 |
| 18 Jun 12 |
258.25000 +8.25 |
260.00 | 250.50 | 260.00 | 34,112 |
| 15 Jun 12 |
250.00000 -3.00 |
262.50 | 248.25 | 250.00 | 73,342 |
| 14 Jun 12 |
253.00000 +3.00 |
255.00 | 248.00 | 250.00 | 41,867 |
| 13 Jun 12 |
250.00000 -4.00 |
259.00 | 250.00 | 259.00 | 10,371 |
| 12 Jun 12 |
254.00000 -4.00 |
260.00 | 250.00 | 258.00 | 22,175 |
| 11 Jun 12 |
258.00000 +11.75 |
258.00 | 251.00 | 255.00 | 14,754 |
| 08 Jun 12 |
246.25000 +0.00 |
250.00 | 246.00 | 246.00 | 14,706 |
| 07 Jun 12 |
246.25000 -1.75 |
255.00 | 246.00 | 255.00 | 8,859 |
| 06 Jun 12 |
248.00000 +3.00 |
256.50 | 246.00 | 253.00 | 8,726 |
| 01 Jun 12 |
245.00000 -13.00 |
257.00 | 245.00 | 257.00 | 235,471 |
| 31 May 12 |
258.00000 -2.00 |
263.00 | 254.50 | 263.00 | 71,454 |
| 30 May 12 |
260.00000 +12.25 |
262.00 | 243.00 | 254.00 | 715,662 |
| 29 May 12 |
247.75000 +26.75 |
252.32 | 229.75 | 230.00 | 77,517 |
| 28 May 12 |
221.00000 -4.50 |
230.00 | 217.81 | 229.50 | 23,922 |
| 25 May 12 |
225.50000 +8.50 |
230.02 | 218.00 | 218.00 | 19,559 |
| 24 May 12 |
217.00000 -5.75 |
221.50 | 215.00 | 219.00 | 42,066 |
| 23 May 12 |
222.75000 -3.25 |
224.00 | 218.00 | 220.00 | 12,101 |
| 22 May 12 |
226.00000 +5.00 |
227.54 | 209.25 | 209.25 | 72,921 |
| 21 May 12 |
221.00000 -6.00 |
229.25 | 216.18 | 229.25 | 78,780 |
| 18 May 12 |
227.00000 -9.75 |
245.00 | 227.00 | 237.75 | 33,620 |
| 17 May 12 |
236.75000 +5.25 |
240.50 | 230.25 | 240.50 | 11,606 |
| 16 May 12 |
231.50000 -7.00 |
239.75 | 231.50 | 235.25 | 91,728 |
| 15 May 12 |
238.50000 -1.70 |
242.50 | 236.00 | 242.50 | 93,886 |
| 14 May 12 |
240.20000 -0.55 |
244.96 | 236.43 | 237.50 | 53,538 |
| 11 May 12 |
240.75000 +0.75 |
243.25 | 238.00 | 240.75 | 21,506 |
| 10 May 12 |
240.00000 +0.50 |
244.25 | 238.00 | 240.00 | 21,840 |
| 09 May 12 |
239.50000 -15.50 |
259.88 | 238.45 | 255.00 | 49,776 |
| 08 May 12 |
255.00000 +0.00 |
262.75 | 255.00 | 262.75 | 24,713 |
| 04 May 12 |
255.00000 -2.50 |
258.25 | 248.75 | 255.75 | 69,838 |
| 03 May 12 |
257.50000 +1.00 |
265.00 | 255.75 | 255.75 | 10,200 |
| 02 May 12 |
256.50000 +0.00 |
265.00 | 250.19 | 265.00 | 101,534 |
| 01 May 12 |
256.50000 -6.25 |
264.80 | 255.00 | 258.00 | 25,089 |
| 30 Apr 12 |
262.75000 -0.25 |
265.00 | 258.00 | 262.50 | 9,021 |
| 27 Apr 12 |
263.00000 +2.50 |
265.00 | 255.70 | 265.00 | 17,840 |
| 26 Apr 12 |
260.50000 -2.11 |
265.00 | 257.88 | 265.00 | 10,825 |
| 25 Apr 12 |
262.60800 +0.36 |
265.00 | 262.61 | 265.00 | 1,174 |
| 24 Apr 12 |
262.25000 -1.75 |
265.00 | 261.00 | 265.00 | 7,256 |
| 23 Apr 12 |
264.00000 +1.25 |
265.00 | 255.70 | 264.75 | 31,313 |
| 20 Apr 12 |
262.74689 -0.75 |
263.50 | 257.00 | 260.00 | 9,253 |
| 19 Apr 12 |
263.50000 +0.25 |
263.50 | 257.12 | 263.50 | 37,079 |
| 18 Apr 12 |
263.25000 +0.25 |
263.50 | 255.20 | 263.50 | 18,133 |
| 17 Apr 12 |
263.00000 +4.01 |
263.00 | 255.00 | 256.50 | 72,875 |
| 16 Apr 12 |
258.98999 -3.26 |
263.40 | 255.00 | 262.25 | 53,836 |
| 13 Apr 12 |
262.25000 +12.25 |
265.00 | 252.10 | 255.00 | 115,625 |
| 12 Apr 12 |
250.00000 -5.00 |
266.50 | 248.75 | 255.75 | 47,638 |
| 11 Apr 12 |
255.00000 -8.50 |
266.50 | 255.00 | 266.50 | 30,046 |
| 10 Apr 12 |
263.50000 +7.50 |
266.50 | 256.13 | 266.50 | 6,446 |
| 05 Apr 12 |
256.00000 -9.00 |
274.00 | 252.00 | 262.00 | 123,151 |
| 04 Apr 12 |
265.00000 +6.50 |
274.00 | 261.25 | 266.50 | 21,307 |
| 03 Apr 12 |
258.50000 +0.50 |
266.50 | 255.00 | 255.00 | 5,405 |
| 02 Apr 12 |
258.00000 +0.75 |
259.00 | 255.00 | 259.00 | 32,099 |
| 30 Mar 12 |
257.25000 -5.25 |
266.00 | 257.25 | 266.00 | 9,000 |
| 29 Mar 12 |
262.50000 +4.00 |
266.00 | 255.00 | 262.00 | 13,117 |
| 28 Mar 12 |
258.50000 +0.50 |
259.36 | 256.00 | 256.00 | 4,443 |
| 27 Mar 12 |
258.00000 -6.00 |
266.00 | 256.00 | 260.00 | 52,329 |
| 26 Mar 12 |
264.00000 +6.25 |
266.00 | 256.30 | 260.00 | 24,690 |
| 23 Mar 12 |
257.75000 +3.00 |
260.00 | 255.00 | 260.00 | 11,012 |
| 22 Mar 12 |
254.75360 -0.43 |
260.00 | 254.50 | 255.00 | 11,740 |
| 21 Mar 12 |
255.17999 +0.18 |
260.00 | 255.00 | 255.00 | 6,405 |
| 20 Mar 12 |
255.00000 +0.00 |
259.20 | 255.00 | 255.00 | 5,497 |
| 19 Mar 12 |
255.00000 -3.00 |
259.75 | 250.44 | 251.25 | 23,351 |
| 16 Mar 12 |
258.00000 +0.00 |
264.61 | 250.00 | 258.25 | 27,426 |
| 15 Mar 12 |
258.00000 -3.75 |
270.00 | 258.00 | 270.00 | 4,617 |
| 14 Mar 12 |
261.75000 +0.75 |
265.00 | 259.09 | 265.00 | 52,842 |
| 13 Mar 12 |
261.00000 +2.75 |
265.00 | 258.39 | 259.50 | 3,874 |
| 12 Mar 12 |
258.25000 -1.75 |
263.96 | 258.25 | 258.25 | 5,168 |
| 09 Mar 12 |
260.00000 -11.25 |
264.25 | 260.00 | 264.25 | 9,028 |
| 08 Mar 12 |
271.25000 +2.25 |
275.00 | 263.53 | 268.25 | 41,635 |
| 07 Mar 12 |
269.00000 -2.00 |
273.88 | 266.00 | 270.00 | 9,138 |
| 06 Mar 12 |
271.00000 -1.00 |
275.00 | 266.25 | 272.50 | 23,421 |
| 05 Mar 12 |
272.00000 -10.00 |
282.80 | 272.00 | 278.00 | 29,523 |
| 02 Mar 12 |
282.00000 +5.00 |
286.75 | 271.25 | 274.00 | 110,130 |
| 01 Mar 12 |
277.00000 +19.00 |
277.00 | 256.44 | 264.00 | 50,541 |
| 29 Feb 12 |
258.00000 +7.00 |
262.00 | 251.97 | 261.00 | 37,367 |
| 28 Feb 12 |
251.00000 -1.00 |
259.95 | 251.00 | 258.00 | 28,282 |
| 27 Feb 12 |
252.00000 +0.75 |
259.33 | 251.00 | 251.25 | 6,456 |
| 24 Feb 12 |
251.25000 +0.25 |
260.00 | 251.25 | 260.00 | 7,168 |
| 23 Feb 12 |
251.00000 +0.25 |
258.00 | 250.35 | 255.00 | 48,405 |
| 22 Feb 12 |
250.75000 -11.25 |
262.51 | 250.00 | 261.25 | 48,291 |
| 21 Feb 12 |
262.00000 +0.30 |
268.00 | 259.95 | 264.50 | 9,175 |
| 20 Feb 12 |
261.70001 -3.55 |
267.00 | 259.61 | 259.61 | 14,639 |
| 17 Feb 12 |
265.25000 +5.25 |
269.00 | 260.94 | 267.00 | 10,854 |
| 16 Feb 12 |
260.00000 -1.75 |
263.53 | 260.00 | 260.25 | 6,505 |
| 15 Feb 12 |
261.75000 +1.75 |
271.00 | 260.00 | 260.25 | 22,901 |
| 14 Feb 12 |
260.00000 +2.75 |
270.00 | 256.76 | 257.50 | 44,835 |
| 13 Feb 12 |
257.25000 -6.50 |
263.67 | 255.25 | 255.25 | 27,889 |
| 10 Feb 12 |
263.75000 +0.75 |
264.00 | 256.06 | 264.00 | 16,078 |
| 09 Feb 12 |
263.00000 +3.25 |
263.00 | 255.59 | 260.00 | 1,607 |
| 08 Feb 12 |
259.75000 +0.00 |
264.00 | 253.50 | 253.50 | 13,501 |
| 07 Feb 12 |
259.75000 -0.25 |
263.38 | 251.50 | 251.50 | 9,546 |
| 06 Feb 12 |
260.00000 +4.50 |
261.00 | 251.00 | 251.00 | 4,939 |
| 03 Feb 12 |
255.50000 -5.25 |
264.00 | 250.25 | 250.25 | 16,452 |
| 02 Feb 12 |
260.75000 +2.75 |
263.90 | 252.00 | 257.00 | 8,457 |
| 01 Feb 12 |
258.00000 +4.00 |
262.00 | 253.80 | 258.00 | 53,949 |
| 31 Jan 12 |
254.00000 +6.25 |
262.00 | 242.75 | 250.00 | 74,184 |
| 30 Jan 12 |
247.75000 +2.75 |
250.00 | 243.18 | 245.00 | 13,967 |
| 27 Jan 12 |
245.00000 -5.00 |
253.05 | 245.00 | 246.00 | 29,352 |
| 26 Jan 12 |
250.00000 -3.00 |
253.00 | 247.93 | 253.00 | 61,649 |
| 25 Jan 12 |
253.00000 +2.00 |
262.75 | 253.00 | 253.00 | 73,814 |
| 24 Jan 12 |
251.00000 -9.50 |
261.45 | 251.00 | 256.25 | 29,306 |
| 23 Jan 12 |
260.50000 +11.25 |
265.00 | 250.89 | 257.00 | 52,239 |
| 20 Jan 12 |
249.25000 +6.25 |
252.70 | 238.00 | 246.00 | 35,893 |
| 19 Jan 12 |
243.00000 +0.50 |
245.72 | 237.05 | 241.00 | 13,755 |
| 18 Jan 12 |
242.50000 +6.50 |
244.25 | 230.25 | 240.00 | 30,898 |
| 17 Jan 12 |
236.00000 +17.50 |
236.66 | 213.00 | 223.00 | 123,001 |
| 16 Jan 12 |
218.50000 -2.25 |
219.25 | 211.00 | 211.00 | 41,624 |
| 13 Jan 12 |
220.75000 -6.25 |
225.00 | 206.00 | 225.00 | 80,620 |
| 12 Jan 12 |
227.00000 -3.00 |
230.00 | 222.23 | 225.00 | 474,443 |
| 11 Jan 12 |
230.00000 +7.50 |
230.00 | 225.34 | 230.00 | 20,878 |
| 10 Jan 12 |
222.50000 -18.00 |
242.00 | 220.00 | 242.00 | 119,741 |
| 09 Jan 12 |
240.50000 -8.25 |
247.00 | 240.50 | 247.00 | 26,244 |
| 06 Jan 12 |
248.75000 +0.00 |
250.00 | 247.15 | 250.00 | 6,388 |
| 05 Jan 12 |
248.75000 -1.50 |
251.65 | 248.15 | 250.25 | 21,001 |
| 04 Jan 12 |
250.25000 -8.25 |
256.00 | 250.25 | 256.00 | 25,239 |
| 03 Jan 12 |
258.50000 -1.25 |
258.50 | 252.25 | 254.00 | 14,617 |
| 30 Dec 11 |
259.75000 +3.00 |
261.00 | 251.75 | 258.75 | 36,615 |
| 29 Dec 11 |
256.75000 -1.50 |
260.00 | 253.99 | 259.75 | 3,190 |
| 28 Dec 11 |
258.25000 +4.88 |
259.25 | 253.70 | 256.50 | 19,903 |
| 23 Dec 11 |
253.37500 -0.13 |
253.38 | 250.00 | 250.00 | 700 |
| 22 Dec 11 |
253.50000 +0.75 |
257.00 | 250.13 | 252.00 | 3,040 |
| 21 Dec 11 |
252.75000 +0.50 |
255.70 | 252.75 | 255.70 | 2,471 |
| 20 Dec 11 |
252.25000 -3.75 |
258.00 | 252.00 | 256.00 | 23,105 |
| 19 Dec 11 |
256.00000 +5.50 |
260.00 | 254.95 | 260.00 | 18,980 |
| 16 Dec 11 |
250.50000 -14.50 |
269.75 | 250.50 | 260.25 | 44,586 |
| 15 Dec 11 |
265.00000 -4.25 |
270.00 | 262.50 | 265.00 | 74,495 |
| 14 Dec 11 |
269.25000 +3.25 |
270.00 | 265.00 | 270.00 | 30,097 |
| 13 Dec 11 |
266.00000 -2.00 |
270.00 | 265.00 | 267.25 | 320,344 |
| 12 Dec 11 |
268.00000 -1.50 |
268.00 | 265.00 | 265.25 | 8,987 |
| 09 Dec 11 |
269.50000 -9.25 |
276.00 | 268.00 | 276.00 | 19,203 |
| 08 Dec 11 |
278.75000 +9.25 |
278.75 | 270.00 | 270.00 | 51,553 |
| 07 Dec 11 |
269.50000 -3.25 |
270.00 | 265.50 | 270.00 | 9,920 |
| 06 Dec 11 |
272.75000 -2.12 |
275.00 | 267.89 | 275.00 | 14,785 |
| 05 Dec 11 |
274.87000 +6.37 |
276.00 | 270.75 | 272.75 | 24,330 |
| 02 Dec 11 |
268.50000 +1.50 |
268.50 | 265.60 | 267.00 | 12,217 |
| 01 Dec 11 |
267.00000 -15.00 |
276.00 | 265.50 | 272.00 | 22,915 |
| 30 Nov 11 |
282.00000 +22.00 |
282.00 | 257.25 | 257.50 | 111,994 |
| 29 Nov 11 |
260.00000 +2.00 |
264.26 | 257.25 | 257.25 | 24,881 |
| 28 Nov 11 |
258.00000 -7.75 |
266.23 | 258.00 | 264.25 | 14,917 |
| 25 Nov 11 |
265.75000 +3.75 |
270.00 | 257.25 | 270.00 | 15,725 |
| 24 Nov 11 |
262.00000 -2.75 |
262.25 | 262.00 | 262.25 | 1,573 |
| 23 Nov 11 |
264.75000 -2.25 |
264.75 | 258.25 | 258.25 | 4,424 |
| 22 Nov 11 |
267.00000 +3.00 |
267.00 | 264.00 | 264.00 | 6,689 |
| 21 Nov 11 |
264.00000 -3.25 |
267.00 | 256.15 | 262.25 | 9,648 |
| 18 Nov 11 |
267.25000 +0.25 |
270.00 | 257.25 | 268.75 | 22,264 |
| 17 Nov 11 |
267.00000 +1.75 |
267.00 | 258.63 | 258.63 | 653 |
| 16 Nov 11 |
265.25000 +3.25 |
265.25 | 257.36 | 261.00 | 34,042 |
| 15 Nov 11 |
262.00000 -0.30 |
262.00 | 260.00 | 262.00 | 5,066 |
| 14 Nov 11 |
262.29999 -3.70 |
262.30 | 262.30 | 262.30 | 600 |
| 11 Nov 11 |
266.00000 -12.50 |
270.00 | 262.00 | 268.00 | 17,937 |
| 10 Nov 11 |
278.50000 +8.50 |
278.50 | 265.31 | 265.31 | 21,011 |
| 09 Nov 11 |
270.00000 +5.00 |
276.75 | 265.24 | 276.50 | 6,458 |
| 08 Nov 11 |
265.00000 +1.00 |
277.00 | 263.56 | 264.00 | 33,511 |
| 07 Nov 11 |
264.00000 -6.00 |
270.74 | 260.25 | 265.00 | 10,807 |
| 04 Nov 11 |
270.00000 -6.50 |
278.50 | 258.75 | 276.50 | 27,765 |
| 03 Nov 11 |
276.50000 -7.00 |
285.00 | 275.00 | 282.00 | 22,596 |
| 02 Nov 11 |
283.50000 -4.50 |
290.25 | 278.00 | 290.25 | 49,465 |
| 01 Nov 11 |
288.00000 -17.00 |
300.00 | 279.75 | 299.25 | 44,168 |
| 31 Oct 11 |
305.00000 +15.00 |
305.00 | 285.00 | 291.25 | 98,826 |
| 28 Oct 11 |
290.00000 +2.00 |
290.00 | 277.50 | 282.00 | 20,736 |
| 27 Oct 11 |
288.00000 +11.50 |
298.00 | 279.75 | 285.00 | 22,198 |
| 26 Oct 11 |
276.50000 +9.50 |
284.75 | 270.00 | 270.00 | 11,293 |
| 25 Oct 11 |
267.00000 +0.00 |
267.00 | 257.25 | 265.25 | 14,405 |
| 24 Oct 11 |
267.00000 +9.00 |
270.00 | 258.00 | 261.00 | 32,562 |
| 21 Oct 11 |
258.00000 +0.75 |
260.50 | 253.90 | 255.00 | 21,600 |
| 20 Oct 11 |
257.25000 -1.75 |
261.00 | 254.75 | 261.00 | 5,503 |
| 19 Oct 11 |
259.00000 -0.89 |
261.50 | 250.25 | 261.50 | 791,869 |
| 18 Oct 11 |
259.89401 +0.64 |
262.50 | 252.00 | 262.50 | 231,570 |
| 17 Oct 11 |
259.25000 -4.75 |
259.25 | 251.10 | 255.75 | 18,438 |
| 14 Oct 11 |
264.00000 +7.44 |
265.00 | 259.47 | 264.50 | 5,672 |
| 13 Oct 11 |
256.56000 +7.31 |
265.00 | 248.65 | 250.00 | 56,085 |
| 12 Oct 11 |
249.25000 -4.50 |
249.75 | 243.82 | 247.00 | 19,019 |
| 11 Oct 11 |
253.75000 -6.25 |
256.00 | 251.34 | 255.00 | 13,186 |
| 10 Oct 11 |
260.00000 +0.00 |
260.00 | 257.15 | 257.50 | 7,416 |
| 07 Oct 11 |
260.00000 -9.50 |
268.25 | 257.00 | 268.25 | 11,704 |
| 06 Oct 11 |
269.50000 +7.00 |
272.00 | 253.89 | 264.75 | 37,384 |
| 05 Oct 11 |
262.50000 +10.75 |
265.00 | 253.49 | 264.75 | 7,837 |
| 04 Oct 11 |
251.75000 -18.25 |
266.00 | 251.75 | 266.00 | 18,930 |
| 03 Oct 11 |
270.00000 -25.00 |
288.25 | 269.75 | 288.25 | 61,400 |
| 30 Sep 11 |
295.00000 +25.75 |
295.00 | 260.00 | 265.00 | 308,405 |
| 29 Sep 11 |
269.25000 +7.25 |
269.25 | 252.00 | 260.00 | 36,773 |
| 28 Sep 11 |
262.00000 +2.87 |
262.00 | 255.25 | 258.00 | 22,136 |
| 27 Sep 11 |
259.12540 +0.13 |
263.75 | 256.00 | 263.75 | 15,368 |
| 26 Sep 11 |
259.00000 -0.75 |
264.50 | 251.00 | 259.75 | 41,584 |
| 23 Sep 11 |
259.75000 -10.25 |
272.92 | 250.00 | 270.75 | 71,967 |
| 22 Sep 11 |
270.00000 -2.00 |
277.75 | 268.09 | 269.00 | 15,605 |
| 21 Sep 11 |
272.00000 +3.00 |
272.00 | 268.00 | 268.00 | 11,432 |
| 20 Sep 11 |
269.00000 +5.25 |
274.00 | 257.00 | 257.00 | 60,789 |
| 19 Sep 11 |
263.75000 -2.75 |
263.75 | 257.50 | 258.75 | 15,870 |
| 16 Sep 11 |
266.50000 -2.50 |
271.75 | 258.75 | 266.75 | 6,259 |
| 15 Sep 11 |
269.00000 +11.25 |
270.00 | 260.00 | 262.00 | 18,393 |
| 14 Sep 11 |
257.75000 +1.50 |
261.75 | 256.50 | 261.75 | 9,059 |
| 13 Sep 11 |
256.25000 -2.00 |
257.00 | 253.00 | 255.00 | 6,558 |
| 12 Sep 11 |
258.25000 +3.25 |
258.25 | 250.01 | 255.00 | 21,545 |
| 09 Sep 11 |
255.00000 -7.00 |
259.75 | 250.00 | 255.00 | 31,344 |
| 08 Sep 11 |
262.00000 +2.00 |
264.75 | 250.00 | 258.00 | 28,220 |
| 07 Sep 11 |
260.00000 -7.00 |
278.75 | 250.00 | 273.00 | 46,046 |
| 06 Sep 11 |
267.00000 -18.00 |
285.00 | 267.00 | 285.00 | 26,178 |
| 05 Sep 11 |
285.00000 -0.25 |
285.00 | 278.50 | 283.00 | 12,355 |
| 02 Sep 11 |
285.25000 -4.91 |
286.50 | 280.75 | 286.50 | 13,974 |
| 01 Sep 11 |
290.16000 -6.84 |
297.00 | 287.26 | 293.00 | 26,658 |
| 31 Aug 11 |
297.00000 +22.00 |
298.00 | 274.00 | 274.00 | 45,043 |
| 30 Aug 11 |
275.00000 +5.50 |
279.75 | 270.27 | 272.25 | 18,790 |
| 26 Aug 11 |
269.50000 +4.50 |
270.00 | 261.50 | 265.00 | 16,745 |
| 25 Aug 11 |
265.00000 +2.75 |
267.00 | 260.70 | 265.00 | 4,694 |
| 24 Aug 11 |
262.25000 -0.75 |
264.75 | 256.00 | 263.00 | 12,154 |
| 23 Aug 11 |
263.00000 -0.75 |
270.00 | 261.31 | 261.50 | 15,111 |
| 22 Aug 11 |
263.75000 +22.75 |
271.75 | 242.51 | 248.00 | 54,998 |
| 19 Aug 11 |
241.00000 -3.50 |
246.25 | 230.50 | 241.50 | 27,333 |
| 18 Aug 11 |
244.50000 -9.75 |
252.50 | 240.50 | 250.25 | 23,202 |
| 17 Aug 11 |
254.25000 -4.75 |
255.00 | 248.25 | 254.50 | 6,453 |
| 16 Aug 11 |
259.00000 +1.50 |
259.25 | 251.25 | 255.00 | 21,609 |
| 15 Aug 11 |
257.50000 -10.50 |
264.13 | 256.74 | 260.00 | 7,623 |
| 12 Aug 11 |
268.00000 +3.00 |
272.24 | 259.00 | 259.00 | 36,653 |
| 11 Aug 11 |
265.00000 -0.93 |
265.19 | 260.00 | 264.00 | 22,836 |
| 10 Aug 11 |
265.93250 +20.93 |
273.00 | 244.25 | 253.50 | 58,688 |
| 09 Aug 11 |
245.00000 +0.00 |
252.00 | 239.48 | 246.00 | 48,754 |
| 08 Aug 11 |
245.00000 -0.75 |
253.50 | 245.00 | 245.75 | 57,569 |
| 05 Aug 11 |
245.75000 -2.25 |
250.00 | 228.00 | 248.00 | 152,129 |
| 04 Aug 11 |
248.00000 -35.50 |
286.00 | 248.00 | 275.25 | 73,856 |
| 03 Aug 11 |
283.50000 -15.00 |
297.25 | 266.00 | 294.00 | 67,125 |
| 02 Aug 11 |
298.50000 -13.50 |
310.50 | 297.00 | 305.25 | 22,407 |
| 01 Aug 11 |
312.00000 +11.81 |
316.75 | 307.25 | 308.00 | 29,592 |
| 29 Jul 11 |
300.19000 -1.06 |
318.00 | 297.00 | 300.75 | 139,193 |
| 28 Jul 11 |
301.25000 -5.75 |
307.25 | 292.00 | 307.00 | 45,468 |
| 27 Jul 11 |
307.00000 -10.00 |
316.00 | 307.00 | 316.00 | 19,691 |
| 26 Jul 11 |
317.00000 +1.00 |
319.00 | 316.00 | 316.75 | 24,629 |
| 25 Jul 11 |
316.00000 +10.50 |
325.00 | 312.50 | 312.50 | 64,491 |
| 22 Jul 11 |
305.50000 -2.50 |
311.89 | 304.25 | 308.00 | 42,821 |
| 21 Jul 11 |
308.00000 +11.50 |
308.00 | 295.00 | 295.00 | 46,083 |
| 20 Jul 11 |
296.50000 +5.25 |
306.50 | 295.00 | 295.00 | 85,955 |
| 19 Jul 11 |
291.25000 +21.25 |
295.15 | 269.25 | 269.25 | 93,723 |
| 18 Jul 11 |
270.00000 -21.50 |
298.00 | 267.00 | 298.00 | 837,806 |
| 15 Jul 11 |
291.50000 -4.50 |
298.00 | 288.00 | 296.75 | 17,208 |
| 14 Jul 11 |
296.00000 +1.00 |
300.00 | 270.25 | 300.00 | 113,041 |
| 13 Jul 11 |
295.00000 -17.00 |
304.75 | 290.00 | 299.50 | 61,172 |
| 12 Jul 11 |
312.00000 +3.17 |
313.50 | 302.00 | 307.25 | 31,346 |
| 11 Jul 11 |
308.82700 -19.17 |
337.00 | 308.83 | 335.00 | 64,462 |
| 08 Jul 11 |
328.00000 -6.75 |
332.61 | 323.00 | 332.00 | 29,066 |
| 07 Jul 11 |
334.75000 -2.25 |
343.65 | 334.17 | 334.50 | 4,912 |
| 06 Jul 11 |
337.00000 -0.75 |
339.50 | 333.75 | 339.50 | 4,855 |
| 05 Jul 11 |
337.75000 -2.76 |
339.00 | 337.75 | 339.00 | 4,385 |
| 04 Jul 11 |
340.51019 -13.74 |
345.25 | 339.00 | 345.25 | 28,048 |
| 01 Jul 11 |
354.25000 -0.75 |
354.25 | 343.00 | 350.75 | 37,308 |
| 30 Jun 11 |
355.00000 +25.00 |
355.00 | 324.55 | 326.25 | 97,954 |
| 29 Jun 11 |
330.00000 -6.00 |
330.00 | 324.25 | 325.00 | 39,932 |
| 28 Jun 11 |
336.00000 +6.25 |
336.00 | 325.00 | 325.25 | 8,461 |
| 27 Jun 11 |
329.75000 -6.25 |
331.60 | 325.75 | 326.00 | 17,951 |
| 24 Jun 11 |
336.00000 +4.39 |
336.00 | 325.00 | 332.75 | 19,425 |
| 23 Jun 11 |
331.61090 -8.39 |
339.50 | 329.00 | 329.25 | 31,047 |
| 22 Jun 11 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 2,011 |
| 21 Jun 11 |
340.00000 +2.25 |
340.00 | 339.25 | 339.25 | 6,698 |
| 20 Jun 11 |
337.75000 -5.25 |
344.25 | 335.50 | 344.25 | 21,010 |
| 17 Jun 11 |
343.00000 +5.75 |
345.00 | 335.25 | 344.75 | 28,811 |
| 16 Jun 11 |
337.25000 -5.05 |
337.29 | 335.00 | 335.75 | 14,290 |
| 15 Jun 11 |
342.30499 +12.05 |
344.25 | 328.00 | 328.00 | 45,775 |
| 14 Jun 11 |
330.25000 +9.29 |
335.00 | 326.25 | 326.75 | 57,418 |
| 13 Jun 11 |
320.95999 -7.29 |
332.73 | 319.25 | 329.75 | 35,431 |
| 10 Jun 11 |
328.25000 -17.79 |
344.53 | 328.25 | 340.00 | 37,809 |
| 09 Jun 11 |
346.03500 -1.71 |
346.04 | 343.00 | 346.00 | 149,506 |
| 08 Jun 11 |
347.75000 +4.75 |
349.75 | 343.75 | 343.75 | 612,747 |
| 07 Jun 11 |
343.00000 -1.00 |
345.00 | 343.00 | 344.25 | 9,057 |
| 06 Jun 11 |
344.00000 -0.97 |
351.75 | 344.00 | 345.25 | 23,571 |
| 03 Jun 11 |
344.97000 -16.61 |
356.00 | 344.97 | 356.00 | 45,777 |
| 02 Jun 11 |
361.58151 +12.58 |
364.50 | 348.55 | 350.50 | 284,676 |
| 01 Jun 11 |
349.00000 -6.25 |
357.45 | 341.00 | 353.00 | 233,526 |
| 31 May 11 |
355.25000 +31.25 |
355.25 | 318.25 | 318.25 | 479,782 |
| 27 May 11 |
324.00000 +10.25 |
325.00 | 310.00 | 310.00 | 101,405 |
| 26 May 11 |
313.75000 +8.75 |
318.50 | 300.00 | 305.00 | 72,962 |
| 25 May 11 |
305.00000 -1.00 |
305.75 | 291.00 | 301.00 | 66,340 |
| 24 May 11 |
306.00000 +0.00 |
308.00 | 303.75 | 308.00 | 26,569 |
| 23 May 11 |
306.00000 -6.00 |
310.00 | 305.00 | 310.00 | 38,631 |
| 20 May 11 |
312.00000 +0.25 |
321.75 | 308.00 | 319.25 | 325,150 |
| 19 May 11 |
311.75000 -3.38 |
321.00 | 309.25 | 318.25 | 99,435 |
| 18 May 11 |
315.13000 +3.23 |
321.00 | 311.75 | 321.00 | 67,103 |
| 17 May 11 |
311.90179 -7.14 |
320.25 | 309.75 | 318.00 | 62,287 |
| 16 May 11 |
319.04001 -1.03 |
324.75 | 314.50 | 324.75 | 43,653 |
| 13 May 11 |
320.07300 +6.57 |
323.00 | 316.50 | 319.00 | 38,753 |
| 12 May 11 |
313.50000 -6.00 |
324.25 | 313.25 | 316.75 | 29,874 |
| 11 May 11 |
319.50000 +1.25 |
324.40 | 319.50 | 324.00 | 73,159 |
| 10 May 11 |
318.25000 +8.50 |
318.25 | 313.50 | 314.75 | 8,665 |
| 09 May 11 |
309.75000 -4.50 |
316.00 | 309.75 | 316.00 | 6,847 |
| 06 May 11 |
314.25000 +8.00 |
314.25 | 300.00 | 303.75 | 18,731 |
| 05 May 11 |
306.25000 -6.75 |
314.80 | 306.25 | 310.25 | 19,052 |
| 04 May 11 |
313.00000 -2.82 |
320.00 | 313.00 | 316.50 | 12,484 |
| 03 May 11 |
315.81601 -0.18 |
323.75 | 305.00 | 305.00 | 79,623 |
| 28 Apr 11 |
316.00000 +11.00 |
316.00 | 303.00 | 303.00 | 45,979 |
| 27 Apr 11 |
305.00000 +4.00 |
311.35 | 299.00 | 300.00 | 62,569 |
| 26 Apr 11 |
301.00000 -1.25 |
305.00 | 295.75 | 300.00 | 43,026 |
| 21 Apr 11 |
302.25000 -2.25 |
303.75 | 289.73 | 301.75 | 41,386 |
| 20 Apr 11 |
304.50000 +8.61 |
305.00 | 290.00 | 295.25 | 99,095 |
| 19 Apr 11 |
295.88501 -4.86 |
298.00 | 295.00 | 296.50 | 160,991 |
| 18 Apr 11 |
300.75000 +0.00 |
305.00 | 292.00 | 302.50 | 70,444 |
| 15 Apr 11 |
300.75000 +2.96 |
301.25 | 292.50 | 294.25 | 30,506 |
| 14 Apr 11 |
297.78900 +17.79 |
302.00 | 285.00 | 285.00 | 109,097 |
| 13 Apr 11 |
280.00000 -7.00 |
283.00 | 271.75 | 282.00 | 65,308 |
| 12 Apr 11 |
287.00000 -8.00 |
299.13 | 283.20 | 292.25 | 31,985 |
| 11 Apr 11 |
295.00000 -5.01 |
303.63 | 295.00 | 302.00 | 53,945 |
| 08 Apr 11 |
300.00900 -0.99 |
302.83 | 294.35 | 300.00 | 35,326 |
| 07 Apr 11 |
301.00000 -0.76 |
301.43 | 297.50 | 300.30 | 6,204 |
| 06 Apr 11 |
301.75900 +3.02 |
304.75 | 296.14 | 302.00 | 17,499 |
| 05 Apr 11 |
298.73999 -1.26 |
303.00 | 293.75 | 300.00 | 24,566 |
| 04 Apr 11 |
300.00000 -10.00 |
302.77 | 297.09 | 300.25 | 29,816 |
| 01 Apr 11 |
310.00000 +2.00 |
310.00 | 297.10 | 303.00 | 51,757 |
| 31 Mar 11 |
308.00000 +3.24 |
308.00 | 295.48 | 300.75 | 77,551 |
| 30 Mar 11 |
304.75781 +4.76 |
309.25 | 298.50 | 298.50 | 82,501 |
| 29 Mar 11 |
300.00000 +14.50 |
300.00 | 286.90 | 288.75 | 104,039 |
| 28 Mar 11 |
285.50000 +19.50 |
287.00 | 263.00 | 264.50 | 70,901 |
| 25 Mar 11 |
266.00000 +7.50 |
266.00 | 260.25 | 263.00 | 18,536 |
| 24 Mar 11 |
258.49899 +11.06 |
264.35 | 246.75 | 246.75 | 161,412 |
| 23 Mar 11 |
247.44000 -3.51 |
248.75 | 241.44 | 248.50 | 82,788 |
| 22 Mar 11 |
250.95239 +0.95 |
254.59 | 240.25 | 251.75 | 164,597 |
| 21 Mar 11 |
250.00000 -15.00 |
267.67 | 241.00 | 267.50 | 135,459 |
| 18 Mar 11 |
265.00000 -4.75 |
273.30 | 263.00 | 263.00 | 23,008 |
| 17 Mar 11 |
269.75000 +3.75 |
270.75 | 266.00 | 270.00 | 13,774 |
| 16 Mar 11 |
266.00000 +6.00 |
266.75 | 261.25 | 261.25 | 27,064 |
| 15 Mar 11 |
260.00000 -25.25 |
280.00 | 260.00 | 280.00 | 105,594 |
| 14 Mar 11 |
285.25000 -1.25 |
287.25 | 280.00 | 285.00 | 19,182 |
| 11 Mar 11 |
286.50000 +24.50 |
289.00 | 262.50 | 265.00 | 77,514 |
| 10 Mar 11 |
262.00000 -1.05 |
265.71 | 245.00 | 263.00 | 387,713 |
| 09 Mar 11 |
263.04999 -41.95 |
294.25 | 262.50 | 294.25 | 198,891 |
| 08 Mar 11 |
305.00000 -5.00 |
305.00 | 294.50 | 305.00 | 183,093 |
| 07 Mar 11 |
310.00000 +2.00 |
318.00 | 304.00 | 318.00 | 8,750 |
| 04 Mar 11 |
308.00000 +0.50 |
313.00 | 303.50 | 307.50 | 150,378 |
| 03 Mar 11 |
307.50000 -2.50 |
310.00 | 307.00 | 310.00 | 7,449 |
| 02 Mar 11 |
310.00000 -2.25 |
322.00 | 307.00 | 322.00 | 27,885 |
| 01 Mar 11 |
312.25000 +4.25 |
320.00 | 307.50 | 320.00 | 21,313 |
| 28 Feb 11 |
308.00000 -9.00 |
318.00 | 306.25 | 309.00 | 210,245 |
| 25 Feb 11 |
317.00000 +8.25 |
317.00 | 308.25 | 314.00 | 38,333 |
| 24 Feb 11 |
308.75000 +1.00 |
315.03 | 308.00 | 313.25 | 5,010 |
| 23 Feb 11 |
307.75000 -1.98 |
318.25 | 307.00 | 307.00 | 13,203 |
| 22 Feb 11 |
309.73080 -3.07 |
311.75 | 306.00 | 307.00 | 23,127 |
| 21 Feb 11 |
312.79831 +2.80 |
318.00 | 307.40 | 307.75 | 17,765 |
| 18 Feb 11 |
310.00000 +0.00 |
311.50 | 306.00 | 309.00 | 25,061 |
| 17 Feb 11 |
310.00000 -9.01 |
324.50 | 310.00 | 315.50 | 72,182 |
| 16 Feb 11 |
319.00961 -22.99 |
343.23 | 317.25 | 335.00 | 294,169 |
| 15 Feb 11 |
342.00000 -6.00 |
350.75 | 342.00 | 349.38 | 14,344 |
| 14 Feb 11 |
348.00000 +3.00 |
350.25 | 343.00 | 343.80 | 25,566 |
| 11 Feb 11 |
345.00000 -4.75 |
351.00 | 337.75 | 338.25 | 43,751 |
| 10 Feb 11 |
349.75000 +10.75 |
349.75 | 335.25 | 339.00 | 357,991 |
| 09 Feb 11 |
339.00000 -0.40 |
339.90 | 335.00 | 335.25 | 20,321 |
| 08 Feb 11 |
339.39999 +6.40 |
340.00 | 330.88 | 335.00 | 41,262 |
| 07 Feb 11 |
333.00000 +7.00 |
335.00 | 323.75 | 323.75 | 67,034 |
| 04 Feb 11 |
326.00000 -20.00 |
343.00 | 313.00 | 343.00 | 75,471 |
| 03 Feb 11 |
346.00000 +1.00 |
349.00 | 343.00 | 349.00 | 11,252 |
| 02 Feb 11 |
345.00000 -14.00 |
355.00 | 345.00 | 351.00 | 38,098 |
| 01 Feb 11 |
359.00000 +12.30 |
361.50 | 351.95 | 359.75 | 16,950 |
| 31 Jan 11 |
346.70001 -11.78 |
362.00 | 333.25 | 353.00 | 443,774 |
| 28 Jan 11 |
358.48001 -11.52 |
368.00 | 355.25 | 368.00 | 30,217 |
| 27 Jan 11 |
370.00000 +2.00 |
370.00 | 365.24 | 370.00 | 7,868 |
| 26 Jan 11 |
368.00000 -1.80 |
368.00 | 365.00 | 365.00 | 6,825 |
| 25 Jan 11 |
369.80499 +0.80 |
373.25 | 367.00 | 367.00 | 112,996 |
| 24 Jan 11 |
369.00000 -2.00 |
370.50 | 367.00 | 370.00 | 42,668 |
| 21 Jan 11 |
371.00000 +3.00 |
375.00 | 369.50 | 370.00 | 263,030 |
| 20 Jan 11 |
368.00000 -0.50 |
370.00 | 367.00 | 370.00 | 11,232 |
| 19 Jan 11 |
368.50000 -0.50 |
370.25 | 366.00 | 370.00 | 65,897 |
| 18 Jan 11 |
369.00000 +1.00 |
370.00 | 366.55 | 370.00 | 36,371 |
| 17 Jan 11 |
368.00000 +0.00 |
375.20 | 366.00 | 370.00 | 42,761 |
| 14 Jan 11 |
368.00000 -2.00 |
372.25 | 365.90 | 367.00 | 178,617 |
| 13 Jan 11 |
370.00000 -0.01 |
371.85 | 366.90 | 371.00 | 64,307 |
| 12 Jan 11 |
370.01111 +1.82 |
374.67 | 368.00 | 372.75 | 16,251 |
| 11 Jan 11 |
368.19199 -6.81 |
380.50 | 368.19 | 370.00 | 74,567 |
| 10 Jan 11 |
375.00000 +0.00 |
384.00 | 371.00 | 384.00 | 22,677 |
| 07 Jan 11 |
375.00000 +3.25 |
375.00 | 375.00 | 375.00 | 21,063 |
| 06 Jan 11 |
371.75000 +5.25 |
376.00 | 366.50 | 366.50 | 32,031 |
| 05 Jan 11 |
366.50000 -2.26 |
373.50 | 366.50 | 373.50 | 118,364 |
| 04 Jan 11 |
368.76111 -7.24 |
374.25 | 366.50 | 366.50 | 36,278 |
| 31 Dec 10 |
376.00000 +1.00 |
378.00 | 374.55 | 375.50 | 7,494 |
| 30 Dec 10 |
375.00000 +20.99 |
375.00 | 360.00 | 360.00 | 227,369 |
| 29 Dec 10 |
354.01059 -12.99 |
374.25 | 348.05 | 374.25 | 47,964 |
| 24 Dec 10 |
367.00000 -2.50 |
367.50 | 367.00 | 367.50 | 1,082 |
| 23 Dec 10 |
369.50000 -6.50 |
373.83 | 367.00 | 373.75 | 12,866 |
| 22 Dec 10 |
376.00000 +7.88 |
376.00 | 365.25 | 365.25 | 22,266 |
| 21 Dec 10 |
368.12000 -3.03 |
382.00 | 365.50 | 371.00 | 121,745 |
| 20 Dec 10 |
371.14999 +13.15 |
379.00 | 353.25 | 353.25 | 81,784 |
| 17 Dec 10 |
358.00000 -3.00 |
361.50 | 355.00 | 361.00 | 67,743 |
| 16 Dec 10 |
361.00000 +11.00 |
361.00 | 348.00 | 350.00 | 36,448 |
| 15 Dec 10 |
350.00000 -0.75 |
355.50 | 347.00 | 355.50 | 54,111 |
| 14 Dec 10 |
350.75000 -4.25 |
355.00 | 346.75 | 355.00 | 9,035 |
| 13 Dec 10 |
355.00000 +6.00 |
355.00 | 335.00 | 335.00 | 62,339 |
| 10 Dec 10 |
349.00000 +10.00 |
349.00 | 332.56 | 340.50 | 44,449 |
| 09 Dec 10 |
339.00000 -7.75 |
346.89 | 332.08 | 344.75 | 73,774 |
| 08 Dec 10 |
346.75000 -6.75 |
355.00 | 342.30 | 355.00 | 53,998 |
| 07 Dec 10 |
353.50000 +18.50 |
353.50 | 328.00 | 334.00 | 70,570 |
| 06 Dec 10 |
335.00000 +15.00 |
335.00 | 320.00 | 320.00 | 79,009 |
| 03 Dec 10 |
320.00000 +2.00 |
320.00 | 318.50 | 320.00 | 6,845 |
| 02 Dec 10 |
318.00000 +1.00 |
320.00 | 317.15 | 320.00 | 3,122 |
| 01 Dec 10 |
317.00000 +3.50 |
318.10 | 315.00 | 315.75 | 25,915 |
| 30 Nov 10 |
313.50000 -6.50 |
318.00 | 313.50 | 316.25 | 26,084 |
| 29 Nov 10 |
320.00000 +7.00 |
320.00 | 315.75 | 318.00 | 7,660 |
| 26 Nov 10 |
313.00000 -7.00 |
322.00 | 313.00 | 320.00 | 16,266 |
| 25 Nov 10 |
320.00000 +4.00 |
322.00 | 318.25 | 322.00 | 24,032 |
| 24 Nov 10 |
316.00000 -3.00 |
322.00 | 315.21 | 322.00 | 3,518 |
| 23 Nov 10 |
319.00000 +1.00 |
322.00 | 314.01 | 315.00 | 112,329 |
| 22 Nov 10 |
318.00000 +2.50 |
326.50 | 315.00 | 326.50 | 329,364 |
| 19 Nov 10 |
315.50000 -1.50 |
324.75 | 315.50 | 316.00 | 15,556 |
| 18 Nov 10 |
317.00000 +1.50 |
320.63 | 317.00 | 317.00 | 4,879 |
| 17 Nov 10 |
315.50000 -4.08 |
322.00 | 315.50 | 319.50 | 63,285 |
| 16 Nov 10 |
319.58200 -1.92 |
328.00 | 318.40 | 324.75 | 77,916 |
| 15 Nov 10 |
321.50000 -8.50 |
330.00 | 321.50 | 330.00 | 34,748 |
| 12 Nov 10 |
330.00000 +7.20 |
330.00 | 311.00 | 311.00 | 153,403 |
| 11 Nov 10 |
322.80499 +0.80 |
323.50 | 318.50 | 318.50 | 33,300 |
| 10 Nov 10 |
322.00000 +10.50 |
322.00 | 320.75 | 322.00 | 39,168 |
| 09 Nov 10 |
311.50000 +0.50 |
319.50 | 304.51 | 311.75 | 78,595 |
| 08 Nov 10 |
311.00000 -0.75 |
311.00 | 305.25 | 306.25 | 48,147 |
| 05 Nov 10 |
311.75000 +8.75 |
311.75 | 299.70 | 308.00 | 78,134 |
| 04 Nov 10 |
303.00000 +14.00 |
308.00 | 280.61 | 289.00 | 209,864 |
| 03 Nov 10 |
289.00000 +24.00 |
289.00 | 283.30 | 286.00 | 103,763 |
| 02 Nov 10 |
265.00000 -15.00 |
295.00 | 265.00 | 285.00 | 425,848 |
| 01 Nov 10 |
280.00000 -3.50 |
287.00 | 277.00 | 287.00 | 100,902 |
| 29 Oct 10 |
283.50000 -12.25 |
293.00 | 263.00 | 293.00 | 368,020 |
| 28 Oct 10 |
295.75000 -26.25 |
315.00 | 291.00 | 312.00 | 151,032 |
| 27 Oct 10 |
322.00000 -5.07 |
329.50 | 313.00 | 322.25 | 248,509 |
| 26 Oct 10 |
327.07339 -3.43 |
338.00 | 314.00 | 338.00 | 41,923 |
| 25 Oct 10 |
330.50000 +2.80 |
340.25 | 325.25 | 330.25 | 176,274 |
| 22 Oct 10 |
327.70001 +9.14 |
340.75 | 320.50 | 326.75 | 122,906 |
| 21 Oct 10 |
318.55649 +8.06 |
324.50 | 315.00 | 319.00 | 69,465 |
| 20 Oct 10 |
310.50000 -4.50 |
316.75 | 310.50 | 313.00 | 40,346 |
| 19 Oct 10 |
315.00000 +6.00 |
326.00 | 306.74 | 310.00 | 165,330 |
| 18 Oct 10 |
309.00000 -1.00 |
309.00 | 305.80 | 306.00 | 88,571 |
| 15 Oct 10 |
310.00000 +2.50 |
310.00 | 302.50 | 303.00 | 90,003 |
| 14 Oct 10 |
307.50000 +3.50 |
309.50 | 302.75 | 307.00 | 23,765 |
| 13 Oct 10 |
304.00000 +14.00 |
305.00 | 286.00 | 290.25 | 147,372 |
| 12 Oct 10 |
290.00000 -9.10 |
295.00 | 285.60 | 295.00 | 25,431 |
| 11 Oct 10 |
299.10001 +0.10 |
300.85 | 295.00 | 298.00 | 26,893 |
| 08 Oct 10 |
299.00000 -4.75 |
299.00 | 292.00 | 296.50 | 73,723 |
| 07 Oct 10 |
303.75000 -5.25 |
309.00 | 300.00 | 307.25 | 153,109 |
| 06 Oct 10 |
309.00000 +14.00 |
310.00 | 289.00 | 295.00 | 165,586 |
| 05 Oct 10 |
295.00000 +9.54 |
296.50 | 283.00 | 287.00 | 57,368 |
| 04 Oct 10 |
285.45999 +9.71 |
286.00 | 280.00 | 281.00 | 77,840 |
| 01 Oct 10 |
275.75000 -9.25 |
280.00 | 275.00 | 275.00 | 27,245 |
| 30 Sep 10 |
285.00000 +21.50 |
288.00 | 270.00 | 271.75 | 84,384 |
| 29 Sep 10 |
263.50000 -6.50 |
271.90 | 263.50 | 271.25 | 24,413 |
| 28 Sep 10 |
270.00000 -11.45 |
280.00 | 263.50 | 280.00 | 49,452 |
| 27 Sep 10 |
281.45001 -10.80 |
288.50 | 280.00 | 286.00 | 102,730 |
| 24 Sep 10 |
292.25000 +0.00 |
295.00 | 283.10 | 295.00 | 96,377 |
| 23 Sep 10 |
292.25000 +1.70 |
300.00 | 287.00 | 295.00 | 212,494 |
| 22 Sep 10 |
290.54999 +9.55 |
293.00 | 281.05 | 283.00 | 54,306 |
| 21 Sep 10 |
281.00000 -2.25 |
284.50 | 276.65 | 284.50 | 33,514 |
| 20 Sep 10 |
283.25000 -0.75 |
284.00 | 278.75 | 279.00 | 62,453 |
| 17 Sep 10 |
284.00000 -3.00 |
295.00 | 275.00 | 283.00 | 262,049 |
| 16 Sep 10 |
287.00000 +11.75 |
291.75 | 270.00 | 275.00 | 127,493 |
| 15 Sep 10 |
275.25000 +6.75 |
275.25 | 268.00 | 268.00 | 38,400 |
| 14 Sep 10 |
268.50000 -5.50 |
275.00 | 267.00 | 269.00 | 43,149 |
| 13 Sep 10 |
274.00000 +15.50 |
275.00 | 264.00 | 264.00 | 155,806 |
| 10 Sep 10 |
258.50000 +20.50 |
261.00 | 238.00 | 239.00 | 177,306 |
| 09 Sep 10 |
238.00000 -1.00 |
239.75 | 234.01 | 239.75 | 23,655 |
| 08 Sep 10 |
239.00000 +1.00 |
240.00 | 237.00 | 237.00 | 15,916 |
| 07 Sep 10 |
238.00000 +1.00 |
238.50 | 237.50 | 238.50 | 22,116 |
| 06 Sep 10 |
237.00000 -2.50 |
241.00 | 237.00 | 237.00 | 54,160 |
| 03 Sep 10 |
239.50000 -1.00 |
240.00 | 235.11 | 239.75 | 39,902 |
| 02 Sep 10 |
240.50000 +10.36 |
241.00 | 236.10 | 240.00 | 51,207 |
| 01 Sep 10 |
230.14000 -5.86 |
241.40 | 230.00 | 236.00 | 384,307 |
| 31 Aug 10 |
236.00000 +3.00 |
236.00 | 230.48 | 232.00 | 47,907 |
| 27 Aug 10 |
233.00000 +2.00 |
235.00 | 226.25 | 228.00 | 288,703 |
| 26 Aug 10 |
231.00000 -3.50 |
231.00 | 231.00 | 231.00 | 5,000 |
| 25 Aug 10 |
234.50000 -1.25 |
234.89 | 228.00 | 231.00 | 69,006 |
| 24 Aug 10 |
235.75000 -0.25 |
236.99 | 232.26 | 232.92 | 5,848 |
| 23 Aug 10 |
236.00000 -4.00 |
240.00 | 236.00 | 240.00 | 18,575 |
| 20 Aug 10 |
240.00000 -0.50 |
241.00 | 240.00 | 241.00 | 31,481 |
| 19 Aug 10 |
240.50000 +1.00 |
241.00 | 236.70 | 238.50 | 163,198 |
| 18 Aug 10 |
239.50000 -0.50 |
239.75 | 238.00 | 239.75 | 69,672 |
| 17 Aug 10 |
240.00000 +0.00 |
240.72 | 237.00 | 240.00 | 118,874 |
| 16 Aug 10 |
240.00000 +6.15 |
243.00 | 233.85 | 238.00 | 85,005 |
| 13 Aug 10 |
233.85001 +3.10 |
238.00 | 233.85 | 235.00 | 7,045 |
| 12 Aug 10 |
230.75000 -8.25 |
240.00 | 230.50 | 236.00 | 61,024 |
| 11 Aug 10 |
239.00000 -2.75 |
242.00 | 237.48 | 242.00 | 39,187 |
| 10 Aug 10 |
241.75000 +0.75 |
244.00 | 237.00 | 240.00 | 16,182 |
| 09 Aug 10 |
241.00000 +4.00 |
244.75 | 235.50 | 240.00 | 69,748 |
| 06 Aug 10 |
237.00000 -2.89 |
240.00 | 235.00 | 235.00 | 10,327 |
| 05 Aug 10 |
239.89000 +8.89 |
242.00 | 234.00 | 242.00 | 14,521 |
| 04 Aug 10 |
231.00000 -1.00 |
244.30 | 221.50 | 228.00 | 179,867 |
| 03 Aug 10 |
232.00000 +2.00 |
237.00 | 228.00 | 228.00 | 102,681 |
| 02 Aug 10 |
230.00000 +21.25 |
233.00 | 208.00 | 208.00 | 171,911 |
| 30 Jul 10 |
208.75000 +8.75 |
211.50 | 198.25 | 200.00 | 228,037 |
| 29 Jul 10 |
200.00000 +1.00 |
206.25 | 192.00 | 195.00 | 616,998 |
| 28 Jul 10 |
199.00000 +10.50 |
199.00 | 185.27 | 189.00 | 79,427 |
| 27 Jul 10 |
188.50000 +10.46 |
195.94 | 182.00 | 183.00 | 303,852 |
| 26 Jul 10 |
178.03999 -2.96 |
183.00 | 177.90 | 183.00 | 17,965 |
| 23 Jul 10 |
181.00000 +1.00 |
181.00 | 179.90 | 180.00 | 81,404 |
| 22 Jul 10 |
180.00000 -3.75 |
184.25 | 178.00 | 184.25 | 173,134 |
| 21 Jul 10 |
183.75000 -0.40 |
184.00 | 182.00 | 184.00 | 59,792 |
| 20 Jul 10 |
184.14999 -0.85 |
187.00 | 184.00 | 185.00 | 48,820 |
| 19 Jul 10 |
185.00000 -3.00 |
190.00 | 185.00 | 188.00 | 11,852 |
| 16 Jul 10 |
188.00000 +1.00 |
188.20 | 185.00 | 187.00 | 44,831 |
| 15 Jul 10 |
187.00000 +3.80 |
187.00 | 180.60 | 185.00 | 28,985 |
| 14 Jul 10 |
183.20000 -4.80 |
190.00 | 182.00 | 190.00 | 153,848 |
| 13 Jul 10 |
188.00000 +8.00 |
189.57 | 175.16 | 177.00 | 96,586 |
| 12 Jul 10 |
180.00000 -8.50 |
184.43 | 175.16 | 183.00 | 24,579 |
| 09 Jul 10 |
188.50000 -1.50 |
189.00 | 183.00 | 185.00 | 81,135 |
| 08 Jul 10 |
190.00000 -1.00 |
190.00 | 188.00 | 188.25 | 59,826 |
| 07 Jul 10 |
191.00000 -2.00 |
194.45 | 177.00 | 190.00 | 185,116 |
| 06 Jul 10 |
193.00000 +16.50 |
199.25 | 180.00 | 183.50 | 194,914 |
| 05 Jul 10 |
176.50000 +19.00 |
182.00 | 158.00 | 158.00 | 194,472 |
| 02 Jul 10 |
157.50000 +2.50 |
157.50 | 150.00 | 152.00 | 27,236 |
| 01 Jul 10 |
155.00000 +0.88 |
155.75 | 151.00 | 151.00 | 25,291 |
| 30 Jun 10 |
154.12500 +2.13 |
154.13 | 151.25 | 154.00 | 7,030 |
| 29 Jun 10 |
152.00000 -0.50 |
153.25 | 151.00 | 152.00 | 7,618 |
| 28 Jun 10 |
152.50000 -0.45 |
154.00 | 151.00 | 151.00 | 72,912 |
| 25 Jun 10 |
152.95000 +0.80 |
152.95 | 151.60 | 151.60 | 104,636 |
| 24 Jun 10 |
152.14999 -1.85 |
155.00 | 152.00 | 155.00 | 3,709 |
| 23 Jun 10 |
154.00000 -4.00 |
157.00 | 154.00 | 157.00 | 21,010 |
| 22 Jun 10 |
158.00000 +3.75 |
158.00 | 152.30 | 158.00 | 46,231 |
| 21 Jun 10 |
154.25000 -5.25 |
156.80 | 152.50 | 153.75 | 22,179 |
| 18 Jun 10 |
159.50000 -2.50 |
162.00 | 154.25 | 159.50 | 489,957 |
| 17 Jun 10 |
162.00000 -2.00 |
165.00 | 162.00 | 162.00 | 175,044 |
| 16 Jun 10 |
164.00000 -2.70 |
167.50 | 162.50 | 164.00 | 336,502 |
| 15 Jun 10 |
166.70000 +1.82 |
169.00 | 165.50 | 166.70 | 147,971 |
| 14 Jun 10 |
164.88300 +0.13 |
167.00 | 164.88 | 164.88 | 162,489 |
| 11 Jun 10 |
164.75000 -0.25 |
166.00 | 163.50 | 164.75 | 961,395 |
| 10 Jun 10 |
165.00000 +1.51 |
166.25 | 163.00 | 165.00 | 190,976 |
| 09 Jun 10 |
163.48900 +0.09 |
166.00 | 163.00 | 163.49 | 554,123 |
| 08 Jun 10 |
163.39999 -0.10 |
163.40 | 159.00 | 163.40 | 278,282 |
| 07 Jun 10 |
163.50000 +0.20 |
164.00 | 158.00 | 163.50 | 835,522 |
| 04 Jun 10 |
163.30000 -0.70 |
169.75 | 163.30 | 163.30 | 117,449 |
| 03 Jun 10 |
164.00000 +11.00 |
165.00 | 151.00 | 164.00 | 700,576 |
| 02 Jun 10 |
153.00000 +8.50 |
154.00 | 144.50 | 153.00 | 686,967 |
| 01 Jun 10 |
144.50000 +1.71 |
144.75 | 138.05 | 144.50 | 59,778 |
| 28 May 10 |
142.78999 +4.79 |
142.82 | 137.93 | 142.79 | 37,369 |
| 27 May 10 |
138.00000 +7.61 |
140.00 | 132.00 | 138.00 | 83,544 |
| 26 May 10 |
130.39000 +1.89 |
132.00 | 126.26 | 130.39 | 249,106 |
| 25 May 10 |
128.50000 -4.50 |
129.00 | 126.05 | 128.50 | 30,004 |
| 24 May 10 |
133.00000 +1.50 |
133.00 | 128.00 | 133.00 | 15,500 |
| 21 May 10 |
131.50000 -3.50 |
131.50 | 131.50 | 131.50 | 58,314 |
| 20 May 10 |
135.00000 +10.00 |
135.00 | 129.50 | 135.00 | 1,326,469 |
| 19 May 10 |
125.00000 -5.17 |
127.50 | 125.00 | 125.00 | 41,334 |
| 18 May 10 |
130.17000 +0.00 |
131.50 | 130.17 | 130.17 | 3,546 |
| 17 May 10 |
130.17000 +0.00 |
133.80 | 130.17 | 130.17 | 662 |
| 14 May 10 |
130.17000 -1.33 |
131.50 | 130.17 | 130.17 | 1,051 |
| 13 May 10 |
131.50000 +1.33 |
131.50 | 130.00 | 131.50 | 34,384 |
| 12 May 10 |
130.17000 -1.83 |
132.50 | 130.00 | 130.17 | 7,264 |
| 11 May 10 |
132.00000 -1.00 |
132.00 | 132.00 | 132.00 | 23,665 |
| 10 May 10 |
133.00000 +4.00 |
133.00 | 132.50 | 133.00 | 53,297 |
| 07 May 10 |
129.00000 -7.00 |
134.70 | 123.00 | 129.00 | 38,292 |
| 06 May 10 |
136.00000 -1.52 |
136.00 | 135.50 | 136.00 | 21,500 |
| 05 May 10 |
137.52000 -5.48 |
137.52 | 134.00 | 137.52 | 22,072 |
| 04 May 10 |
143.00000 +1.00 |
144.00 | 139.00 | 143.00 | 11,595 |
| 28 Apr 10 |
142.00000 +3.90 |
142.00 | 138.50 | 142.00 | 213,733 |
| 27 Apr 10 |
138.10001 -3.45 |
144.60 | 137.00 | 138.10 | 33,926 |
| 26 Apr 10 |
141.55000 -3.45 |
145.00 | 140.17 | 141.55 | 21,221 |
| 23 Apr 10 |
145.00000 +1.50 |
145.00 | 136.00 | 145.00 | 35,806 |
| 22 Apr 10 |
143.50000 +14.87 |
146.00 | 138.90 | 143.50 | 82,808 |
| 21 Apr 10 |
128.63000 +2.63 |
143.00 | 128.63 | 128.63 | 148,274 |
| 20 Apr 10 |
126.00000 +10.44 |
131.00 | 115.56 | 126.00 | 90,334 |
| 19 Apr 10 |
115.56000 -2.44 |
118.25 | 114.71 | 115.56 | 23,817 |
| 16 Apr 10 |
118.00000 +2.50 |
118.00 | 114.00 | 118.00 | 18,418 |
| 15 Apr 10 |
115.50000 +0.50 |
115.50 | 114.16 | 115.50 | 75,230 |
| 14 Apr 10 |
115.00000 -2.35 |
117.00 | 114.10 | 115.00 | 48,242 |
| 13 Apr 10 |
117.35100 -0.65 |
117.70 | 113.32 | 117.35 | 400,379 |
| 12 Apr 10 |
118.00000 +6.00 |
118.00 | 113.10 | 118.00 | 9,048 |
| 09 Apr 10 |
112.00000 -1.00 |
116.00 | 110.65 | 112.00 | 72,848 |
| 08 Apr 10 |
113.00000 +2.65 |
113.00 | 110.00 | 113.00 | 17,137 |
| 07 Apr 10 |
110.35000 -0.50 |
111.00 | 109.50 | 110.35 | 8,793 |
| 06 Apr 10 |
110.85000 -2.15 |
110.85 | 110.50 | 110.85 | 995 |
| 01 Apr 10 |
113.00000 +3.55 |
113.34 | 108.50 | 113.00 | 576,380 |
| 31 Mar 10 |
109.45000 -4.55 |
110.50 | 109.45 | 109.45 | 7,888 |
| 30 Mar 10 |
114.00000 +6.00 |
114.00 | 106.00 | 114.00 | 98,526 |
| 29 Mar 10 |
108.00000 +5.00 |
108.00 | 100.90 | 108.00 | 156,868 |
| 26 Mar 10 |
103.00000 +3.00 |
103.00 | 100.90 | 103.00 | 42,000 |
| 25 Mar 10 |
100.00000 -0.90 |
102.50 | 100.00 | 100.00 | 25,092 |
| 24 Mar 10 |
100.90000 -1.60 |
102.50 | 100.90 | 100.90 | 2,500 |
| 23 Mar 10 |
102.50000 -5.50 |
102.50 | 100.85 | 102.50 | 15,550 |
| 22 Mar 10 |
108.00000 +4.80 |
108.00 | 103.10 | 108.00 | 9,864 |
| 19 Mar 10 |
103.20000 -1.80 |
108.00 | 103.20 | 103.20 | 11,939 |
| 18 Mar 10 |
105.00000 +4.25 |
105.00 | 103.00 | 105.00 | 735,000 |
| 16 Mar 10 |
100.75000 +0.35 |
100.75 | 100.50 | 100.75 | 2,456 |
| 15 Mar 10 |
100.40000 +0.00 |
100.50 | 100.40 | 100.40 | 30,000 |
| 12 Mar 10 |
100.40000 -0.35 |
100.50 | 98.00 | 100.40 | 1,976 |
| 11 Mar 10 |
100.75000 +0.25 |
100.75 | 98.00 | 100.75 | 1,164 |
| 10 Mar 10 |
100.50000 -1.35 |
100.50 | 100.50 | 100.50 | 968 |
| 09 Mar 10 |
101.85000 +3.45 |
101.85 | 98.00 | 101.85 | 12,488 |
| 08 Mar 10 |
98.40000 +0.40 |
101.50 | 98.35 | 98.40 | 2,095 |
| 05 Mar 10 |
98.00000 -5.31 |
101.50 | 98.00 | 98.00 | 3,000 |
| 26 Feb 10 |
103.31000 +4.41 |
103.31 | 98.35 | 103.31 | 812,970 |
| 25 Feb 10 |
98.90000 -4.95 |
103.00 | 98.90 | 98.90 | 25,000 |
| 23 Feb 10 |
103.85000 -0.10 |
103.85 | 101.50 | 103.85 | 35,191 |
| 22 Feb 10 |
103.95000 +3.95 |
103.95 | 101.50 | 103.95 | 28 |
| 18 Feb 10 |
100.00000 -4.40 |
101.50 | 100.00 | 100.00 | 218,190 |
| 17 Feb 10 |
104.40000 -0.10 |
104.40 | 101.50 | 104.40 | 5,000 |
| 16 Feb 10 |
104.50000 +5.38 |
104.50 | 99.15 | 104.50 | 37,180 |
| 15 Feb 10 |
99.12000 +0.62 |
101.50 | 99.12 | 99.12 | 7,700 |
| 12 Feb 10 |
98.50000 -6.80 |
101.50 | 98.50 | 98.50 | 10,105 |
| 10 Feb 10 |
105.30000 -0.70 |
105.30 | 101.50 | 105.30 | 40,000 |
| 09 Feb 10 |
106.00000 +8.00 |
106.00 | 101.50 | 106.00 | 622 |
| 08 Feb 10 |
98.00000 +0.00 |
101.00 | 98.00 | 98.00 | 36,000 |
| 05 Feb 10 |
98.00000 -3.40 |
100.00 | 98.00 | 98.00 | 27,650 |
| 04 Feb 10 |
101.40000 +1.80 |
101.40 | 99.00 | 101.40 | 88 |
| 03 Feb 10 |
99.60000 -1.90 |
99.60 | 99.50 | 99.60 | 1,092 |
| 02 Feb 10 |
101.50000 +4.50 |
101.50 | 99.50 | 101.50 | 14,414 |
| 01 Feb 10 |
97.00000 +0.00 |
102.00 | 97.00 | 97.00 | 122,950 |
| 29 Jan 10 |
97.00000 -4.75 |
103.00 | 96.50 | 97.00 | 113,400 |
| 28 Jan 10 |
101.75000 +0.58 |
102.50 | 99.75 | 101.75 | 19,918 |
| 27 Jan 10 |
101.17000 -3.83 |
105.50 | 101.17 | 101.17 | 22,510 |
| 26 Jan 10 |
105.00000 +3.37 |
106.67 | 102.00 | 105.00 | 77,985 |
| 25 Jan 10 |
101.63000 -5.87 |
106.67 | 101.63 | 101.63 | 13,863 |
| 22 Jan 10 |
107.50000 +2.50 |
107.50 | 105.50 | 107.50 | 28,000 |
| 21 Jan 10 |
105.00000 -1.80 |
107.90 | 105.00 | 105.00 | 137,210 |
| 20 Jan 10 |
106.80000 -1.20 |
106.80 | 105.25 | 106.80 | 11,089 |
| 19 Jan 10 |
108.00000 -1.00 |
108.25 | 105.25 | 108.00 | 21,455 |
| 18 Jan 10 |
109.00000 +8.00 |
109.00 | 103.00 | 109.00 | 80,185 |
| 15 Jan 10 |
101.00000 -1.00 |
105.00 | 101.00 | 101.00 | 101,025 |
| 14 Jan 10 |
102.00000 +0.05 |
102.00 | 100.00 | 102.00 | 5,000 |
| 13 Jan 10 |
101.95000 -0.05 |
102.00 | 100.00 | 101.95 | 9,377 |
| 12 Jan 10 |
102.00000 +11.28 |
102.00 | 96.00 | 102.00 | 23,122 |
| 11 Jan 10 |
90.72000 +0.10 |
92.00 | 90.72 | 90.72 | 2,000 |
| 08 Jan 10 |
90.62500 -0.88 |
92.00 | 90.63 | 90.63 | 3,000 |
| 07 Jan 10 |
91.50000 +0.50 |
93.70 | 91.50 | 91.50 | 16,550 |
| 06 Jan 10 |
91.00000 +0.25 |
93.78 | 91.00 | 91.00 | 10,250 |
| 05 Jan 10 |
90.75000 -1.25 |
93.80 | 90.75 | 90.75 | 12,240 |
| 04 Jan 10 |
92.00000 +0.00 |
95.00 | 92.00 | 92.00 | 36,298 |
| 31 Dec 09 |
92.00000 -2.00 |
94.00 | 91.75 | 92.00 | 125,300 |
| 30 Dec 09 |
94.00000 +0.00 |
94.00 | 89.00 | 94.00 | 35,000 |
Volex PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
532.00000 -33.00 |
558.00 | 525.00 | 554.00 | 946,680 |
| 21 Oct 26 |
565.00000 +3.00 |
567.00 | 547.53 | 563.00 | 1,233,875 |
| 20 Oct 26 |
562.00000 -1.00 |
568.80 | 539.00 | 561.00 | 2,123,864 |
| 19 Oct 26 |
563.00000 -74.00 |
640.00 | 563.00 | 640.00 | 3,275,050 |
| 16 Oct 26 |
637.00000 +3.00 |
647.00 | 630.00 | 640.00 | 1,390,389 |
| 15 Oct 26 |
634.00000 -40.00 |
665.00 | 614.00 | 665.00 | 1,845,021 |
| 14 Oct 26 |
674.00000 -4.00 |
690.68 | 674.00 | 678.00 | 466,020 |
| 13 Oct 26 |
678.00000 -6.00 |
694.00 | 666.00 | 675.00 | 467,852 |
| 12 Oct 26 |
684.00000 -4.00 |
696.00 | 682.00 | 690.00 | 420,378 |
| 09 Oct 26 |
688.00000 +8.00 |
698.00 | 673.00 | 676.00 | 838,991 |
| 08 Oct 26 |
680.00000 -7.00 |
692.00 | 674.00 | 686.00 | 1,795,621 |
| 07 Oct 26 |
687.00000 -12.00 |
702.00 | 682.00 | 699.00 | 712,289 |
| 06 Oct 26 |
699.00000 +22.00 |
702.00 | 671.00 | 680.00 | 1,356,390 |
| 05 Oct 26 |
677.00000 -7.00 |
686.67 | 658.00 | 684.00 | 746,346 |
| 02 Oct 26 |
684.00000 +27.00 |
687.00 | 660.00 | 660.00 | 1,054,652 |
| 01 Oct 26 |
657.00000 +9.00 |
659.22 | 646.00 | 657.00 | 587,652 |
| 30 Sep 26 |
648.00000 +0.00 |
663.00 | 645.00 | 654.00 | 1,518,815 |
| 29 Sep 26 |
648.00000 +16.00 |
658.47 | 637.00 | 637.00 | 467,756 |
| 28 Sep 26 |
632.00000 +3.00 |
645.80 | 619.00 | 634.00 | 590,612 |
| 25 Sep 26 |
629.00000 +5.00 |
638.00 | 623.00 | 633.00 | 278,823 |
| 24 Sep 26 |
624.00000 -16.00 |
648.00 | 623.18 | 648.00 | 432,857 |
| 23 Sep 26 |
640.00000 +5.00 |
642.00 | 626.00 | 630.00 | 1,047,176 |
| 22 Sep 26 |
635.00000 +0.00 |
645.00 | 632.00 | 645.00 | 563,701 |
| 21 Sep 26 |
635.00000 +22.00 |
642.00 | 614.00 | 630.00 | 512,733 |
| 18 Sep 26 |
613.00000 -1.00 |
633.00 | 612.00 | 617.00 | 7,558,620 |
| 17 Sep 26 |
614.00000 +11.00 |
619.00 | 603.71 | 604.00 | 623,333 |
| 16 Sep 26 |
603.00000 +2.00 |
617.00 | 597.00 | 609.00 | 668,376 |
| 15 Sep 26 |
601.00000 +13.00 |
611.00 | 582.00 | 597.00 | 884,062 |
| 14 Sep 26 |
588.00000 -27.00 |
617.00 | 584.00 | 605.00 | 1,019,663 |
| 11 Sep 26 |
615.00000 +10.00 |
622.00 | 601.00 | 615.00 | 427,364 |
| 10 Sep 26 |
605.00000 -15.00 |
621.00 | 598.00 | 610.00 | 377,740 |
| 09 Sep 26 |
620.00000 -10.00 |
637.00 | 616.00 | 637.00 | 441,720 |
| 08 Sep 26 |
630.00000 +0.00 |
634.00 | 624.00 | 628.00 | 434,918 |
| 07 Sep 26 |
630.00000 +23.00 |
630.00 | 608.32 | 609.00 | 457,543 |
| 04 Sep 26 |
607.00000 +9.00 |
610.00 | 595.00 | 600.00 | 524,273 |
| 03 Sep 26 |
598.00000 +16.00 |
598.00 | 578.00 | 583.00 | 599,766 |
| 02 Sep 26 |
582.00000 -12.00 |
597.00 | 573.95 | 597.00 | 693,834 |
| 01 Sep 26 |
594.00000 -30.00 |
630.33 | 592.00 | 629.00 | 722,825 |
| 28 Aug 26 |
624.00000 -1.00 |
639.00 | 620.36 | 625.00 | 673,079 |
| 27 Aug 26 |
625.00000 +6.00 |
647.00 | 613.00 | 625.00 | 967,096 |
| 26 Aug 26 |
619.00000 +5.00 |
632.10 | 610.00 | 612.00 | 1,660,431 |
| 25 Aug 26 |
614.00000 +80.00 |
653.00 | 591.00 | 610.00 | 3,584,967 |
| 24 Aug 26 |
534.00000 -11.00 |
545.88 | 532.00 | 545.00 | 1,437,852 |
| 21 Aug 26 |
545.00000 +12.00 |
550.00 | 528.00 | 530.00 | 540,367 |
| 20 Aug 26 |
533.00000 -3.00 |
544.00 | 526.73 | 544.00 | 466,342 |
| 19 Aug 26 |
536.00000 -1.00 |
543.14 | 530.00 | 541.00 | 433,657 |
| 18 Aug 26 |
537.00000 -25.00 |
562.00 | 537.00 | 562.00 | 1,221,114 |
| 17 Aug 26 |
562.00000 +8.00 |
570.00 | 556.00 | 560.00 | 554,661 |
| 14 Aug 26 |
554.00000 -6.00 |
568.00 | 552.00 | 568.00 | 368,514 |
| 13 Aug 26 |
560.00000 -9.00 |
571.00 | 556.53 | 569.00 | 444,110 |
| 12 Aug 26 |
569.00000 +3.00 |
577.00 | 565.00 | 565.00 | 565,967 |
| 11 Aug 26 |
566.00000 +9.00 |
570.00 | 554.00 | 556.00 | 655,606 |
| 10 Aug 26 |
557.00000 +4.00 |
561.00 | 550.00 | 556.00 | 503,527 |
| 07 Aug 26 |
553.00000 -3.00 |
560.00 | 548.00 | 550.00 | 372,729 |
| 06 Aug 26 |
556.00000 +1.00 |
567.00 | 547.00 | 554.00 | 619,608 |
| 05 Aug 26 |
555.00000 +18.00 |
555.00 | 539.00 | 541.00 | 954,671 |
| 04 Aug 26 |
537.00000 +21.00 |
541.00 | 515.00 | 515.00 | 516,626 |
| 03 Aug 26 |
516.00000 +5.00 |
523.00 | 500.00 | 516.00 | 1,100,584 |
| 31 Jul 26 |
511.00000 -3.00 |
531.00 | 507.00 | 515.00 | 760,071 |
| 30 Jul 26 |
514.00000 +7.00 |
529.00 | 497.12 | 506.00 | 1,531,607 |
| 29 Jul 26 |
507.00000 -18.00 |
534.00 | 506.00 | 522.00 | 2,079,268 |
| 28 Jul 26 |
525.00000 -7.00 |
530.00 | 516.90 | 526.00 | 1,517,202 |
| 27 Jul 26 |
532.00000 -4.00 |
549.00 | 526.00 | 541.00 | 1,432,308 |
| 24 Jul 26 |
536.00000 -4.00 |
551.00 | 529.44 | 550.00 | 2,778,883 |
| 23 Jul 26 |
540.00000 +10.00 |
546.00 | 525.00 | 530.00 | 2,142,780 |
| 22 Jul 26 |
530.00000 +10.00 |
532.00 | 516.00 | 522.00 | 1,028,397 |
| 21 Jul 26 |
520.00000 +13.00 |
526.00 | 504.26 | 512.00 | 2,219,511 |
| 20 Jul 26 |
507.00000 -4.00 |
521.00 | 505.00 | 508.00 | 1,364,961 |
| 17 Jul 26 |
511.00000 -12.00 |
529.00 | 499.00 | 529.00 | 898,239 |
| 16 Jul 26 |
523.00000 +1.00 |
532.00 | 515.00 | 530.00 | 1,199,843 |
| 15 Jul 26 |
522.00000 +4.00 |
537.00 | 518.00 | 527.00 | 2,067,311 |
| 14 Jul 26 |
518.00000 +15.00 |
529.00 | 495.00 | 503.00 | 2,828,054 |
| 13 Jul 26 |
503.00000 -4.00 |
510.00 | 493.50 | 500.00 | 864,979 |
| 10 Jul 26 |
507.00000 +2.00 |
510.00 | 501.00 | 506.00 | 814,784 |
| 09 Jul 26 |
505.00000 +8.00 |
518.00 | 495.00 | 497.00 | 2,438,027 |
| 08 Jul 26 |
497.00000 -8.00 |
515.00 | 489.00 | 507.00 | 1,583,136 |
| 07 Jul 26 |
505.00000 -43.00 |
543.00 | 505.00 | 537.00 | 1,378,963 |
| 06 Jul 26 |
548.00000 +8.00 |
550.64 | 525.67 | 536.00 | 817,751 |
| 03 Jul 26 |
540.00000 -11.00 |
558.00 | 540.00 | 549.00 | 710,033 |
| 02 Jul 26 |
551.00000 -9.00 |
570.00 | 548.00 | 570.00 | 708,111 |
| 01 Jul 26 |
560.00000 -3.00 |
574.25 | 553.38 | 564.00 | 861,772 |
| 30 Jun 26 |
563.00000 +25.00 |
572.00 | 545.00 | 550.00 | 1,113,842 |
| 29 Jun 26 |
538.00000 -2.00 |
551.00 | 531.00 | 535.00 | 1,862,614 |
| 26 Jun 26 |
540.00000 -13.00 |
560.00 | 508.00 | 560.00 | 2,048,772 |
| 25 Jun 26 |
553.00000 -29.00 |
625.00 | 549.00 | 605.00 | 1,854,132 |
| 24 Jun 26 |
582.00000 -4.00 |
597.00 | 559.71 | 576.00 | 1,082,802 |
| 23 Jun 26 |
586.00000 -14.00 |
605.00 | 576.00 | 592.00 | 625,373 |
| 22 Jun 26 |
600.00000 -3.00 |
610.00 | 595.00 | 600.00 | 578,591 |
| 19 Jun 26 |
603.00000 +2.00 |
610.00 | 592.16 | 600.00 | 1,885,344 |
| 18 Jun 26 |
601.00000 +4.00 |
608.00 | 593.00 | 608.00 | 350,666 |
| 17 Jun 26 |
597.00000 -4.00 |
604.00 | 589.00 | 600.00 | 313,989 |
| 16 Jun 26 |
601.00000 -1.00 |
610.00 | 591.58 | 604.00 | 636,296 |
| 15 Jun 26 |
602.00000 +5.00 |
618.00 | 601.00 | 609.00 | 561,690 |
| 12 Jun 26 |
597.00000 +20.00 |
601.00 | 577.00 | 585.00 | 1,032,341 |
| 11 Jun 26 |
577.00000 +10.00 |
581.00 | 493.00 | 493.00 | 726,959 |
| 10 Jun 26 |
567.00000 -20.00 |
592.00 | 563.00 | 586.00 | 1,168,944 |
| 09 Jun 26 |
587.00000 -39.00 |
627.00 | 581.00 | 620.00 | 770,235 |
| 08 Jun 26 |
626.00000 -3.00 |
630.00 | 611.00 | 621.00 | 572,068 |
| 05 Jun 26 |
629.00000 -31.00 |
657.00 | 622.00 | 650.00 | 860,561 |
| 04 Jun 26 |
660.00000 -19.00 |
677.00 | 634.00 | 675.00 | 917,030 |
| 03 Jun 26 |
679.00000 -5.00 |
684.00 | 668.00 | 684.00 | 648,095 |
| 02 Jun 26 |
684.00000 -5.00 |
700.00 | 672.00 | 694.00 | 1,321,797 |
| 01 Jun 26 |
689.00000 -6.00 |
703.22 | 682.00 | 688.00 | 667,647 |
| 29 May 26 |
695.00000 -1.00 |
704.00 | 688.00 | 694.00 | 1,049,720 |
| 28 May 26 |
696.00000 +11.00 |
696.00 | 677.00 | 684.00 | 966,942 |
| 27 May 26 |
685.00000 -4.00 |
700.00 | 680.00 | 694.00 | 700,346 |
| 26 May 26 |
689.00000 +12.00 |
689.00 | 689.00 | 689.00 | 4,156 |
| 22 May 26 |
677.00000 +23.00 |
677.00 | 657.00 | 657.00 | 916,492 |
| 21 May 26 |
654.00000 +13.00 |
655.00 | 635.00 | 647.00 | 1,425,008 |
| 20 May 26 |
641.00000 +13.00 |
647.00 | 626.00 | 628.00 | 769,200 |
| 19 May 26 |
628.00000 -2.00 |
638.00 | 620.00 | 638.00 | 1,497,749 |
| 18 May 26 |
630.00000 -12.00 |
650.00 | 626.00 | 639.00 | 1,728,344 |
| 15 May 26 |
642.00000 -28.00 |
667.00 | 633.69 | 666.00 | 1,294,581 |
| 14 May 26 |
670.00000 +6.00 |
672.00 | 657.00 | 665.00 | 1,994,863 |
| 13 May 26 |
664.00000 +10.00 |
668.00 | 655.00 | 660.00 | 1,195,117 |
| 12 May 26 |
654.00000 -15.00 |
668.47 | 653.00 | 665.00 | 917,262 |
| 11 May 26 |
669.00000 +18.00 |
669.00 | 649.00 | 658.00 | 1,282,414 |
| 08 May 26 |
651.00000 +7.00 |
660.00 | 637.00 | 645.00 | 1,449,806 |
| 07 May 26 |
644.00000 +8.00 |
652.00 | 635.00 | 640.00 | 4,533,546 |
| 06 May 26 |
636.00000 +7.00 |
652.00 | 632.00 | 635.00 | 1,930,860 |
| 05 May 26 |
629.00000 +38.00 |
629.00 | 629.00 | 629.00 | 29,346 |
| 01 May 26 |
591.00000 -6.00 |
600.00 | 578.00 | 595.00 | 469,604 |
| 30 Apr 26 |
597.00000 +12.00 |
600.00 | 574.95 | 581.00 | 1,651,486 |
| 29 Apr 26 |
585.00000 +0.00 |
597.00 | 585.00 | 590.00 | 1,238,530 |
| 28 Apr 26 |
585.00000 +0.00 |
597.00 | 582.00 | 589.00 | 1,388,040 |
| 27 Apr 26 |
585.00000 +8.00 |
603.00 | 577.00 | 577.00 | 1,808,290 |
| 24 Apr 26 |
577.00000 -3.00 |
588.00 | 572.95 | 576.00 | 847,091 |
| 23 Apr 26 |
580.00000 +1.00 |
581.00 | 571.00 | 575.00 | 1,001,525 |
| 22 Apr 26 |
579.00000 +1.00 |
594.76 | 577.00 | 578.00 | 1,032,582 |
| 21 Apr 26 |
578.00000 +8.00 |
586.00 | 572.00 | 580.00 | 1,132,612 |
| 20 Apr 26 |
570.00000 +8.00 |
573.00 | 552.00 | 563.00 | 869,617 |
| 17 Apr 26 |
562.00000 +19.00 |
562.00 | 541.00 | 550.00 | 1,680,807 |
| 16 Apr 26 |
543.00000 +3.00 |
546.00 | 530.00 | 530.00 | 1,374,902 |
| 15 Apr 26 |
540.00000 -9.00 |
557.00 | 536.00 | 550.00 | 1,472,044 |
| 14 Apr 26 |
549.00000 +11.00 |
551.00 | 538.00 | 540.00 | 986,588 |
| 13 Apr 26 |
538.00000 +3.00 |
543.83 | 529.00 | 535.00 | 880,351 |
| 10 Apr 26 |
535.00000 +21.00 |
538.00 | 515.00 | 519.00 | 1,046,473 |
| 09 Apr 26 |
514.00000 +4.00 |
517.46 | 507.80 | 515.00 | 526,204 |
| 08 Apr 26 |
510.00000 +28.00 |
518.00 | 499.00 | 500.00 | 1,847,650 |
| 07 Apr 26 |
482.00000 +3.00 |
504.00 | 479.00 | 494.00 | 1,557,070 |
| 02 Apr 26 |
479.00000 +2.00 |
481.50 | 460.00 | 470.00 | 373,784 |
| 01 Apr 26 |
477.00000 +24.00 |
490.00 | 465.50 | 475.00 | 686,529 |
| 31 Mar 26 |
453.00000 +8.50 |
454.50 | 436.00 | 436.00 | 408,610 |
| 30 Mar 26 |
444.50000 -1.00 |
449.50 | 432.00 | 439.00 | 517,924 |
| 27 Mar 26 |
445.50000 -23.50 |
479.00 | 436.50 | 469.00 | 790,437 |
| 26 Mar 26 |
469.00000 +0.00 |
473.50 | 460.00 | 473.50 | 1,531,645 |
| 25 Mar 26 |
469.00000 +35.00 |
492.00 | 464.00 | 480.00 | 2,181,227 |
| 24 Mar 26 |
434.00000 -2.00 |
445.00 | 428.00 | 436.50 | 298,371 |
| 23 Mar 26 |
436.00000 +7.50 |
447.07 | 409.00 | 430.00 | 905,233 |
| 20 Mar 26 |
428.50000 +1.00 |
440.00 | 422.32 | 440.00 | 420,876 |
| 19 Mar 26 |
427.50000 -18.50 |
440.50 | 425.50 | 435.50 | 442,528 |
| 18 Mar 26 |
446.00000 +20.00 |
452.01 | 427.56 | 430.00 | 534,176 |
| 17 Mar 26 |
426.00000 -4.50 |
432.50 | 419.34 | 425.00 | 278,925 |
| 16 Mar 26 |
430.50000 -4.00 |
444.00 | 427.00 | 434.50 | 395,217 |
| 13 Mar 26 |
434.50000 -7.00 |
441.00 | 429.00 | 435.50 | 248,234 |
| 12 Mar 26 |
441.50000 -1.50 |
450.00 | 433.00 | 450.00 | 323,382 |
| 11 Mar 26 |
443.00000 -5.00 |
455.00 | 441.00 | 455.00 | 241,614 |
| 10 Mar 26 |
448.00000 +18.00 |
453.00 | 432.50 | 438.50 | 562,968 |
| 09 Mar 26 |
430.00000 -27.00 |
447.50 | 423.67 | 447.00 | 1,175,512 |
| 06 Mar 26 |
457.00000 -4.00 |
471.50 | 446.50 | 460.50 | 320,149 |
| 05 Mar 26 |
461.00000 +5.00 |
476.50 | 452.50 | 460.50 | 420,859 |
| 04 Mar 26 |
456.00000 +1.00 |
466.00 | 447.00 | 466.00 | 566,757 |
| 03 Mar 26 |
455.00000 -21.50 |
479.00 | 448.96 | 479.00 | 861,944 |
| 02 Mar 26 |
476.50000 -6.50 |
488.50 | 465.22 | 474.18 | 350,771 |
| 27 Feb 26 |
483.00000 -2.00 |
492.00 | 476.00 | 492.00 | 297,884 |
| 26 Feb 26 |
485.00000 -2.00 |
495.00 | 478.00 | 494.00 | 274,686 |
| 25 Feb 26 |
487.00000 +4.50 |
492.00 | 481.00 | 488.50 | 268,494 |
| 24 Feb 26 |
482.50000 +1.50 |
494.00 | 475.00 | 475.00 | 302,374 |
| 23 Feb 26 |
481.00000 -8.50 |
495.00 | 477.50 | 495.00 | 384,246 |
| 20 Feb 26 |
489.50000 +6.00 |
491.50 | 480.00 | 480.00 | 674,186 |
| 19 Feb 26 |
483.50000 -5.50 |
500.00 | 480.00 | 500.00 | 353,812 |
| 18 Feb 26 |
489.00000 +3.50 |
495.00 | 485.00 | 485.50 | 253,757 |
| 17 Feb 26 |
485.50000 +0.50 |
490.00 | 478.00 | 490.00 | 354,633 |
| 16 Feb 26 |
485.00000 -5.00 |
497.00 | 483.50 | 495.00 | 349,826 |
| 13 Feb 26 |
490.00000 +5.00 |
493.50 | 477.00 | 486.50 | 489,952 |
| 12 Feb 26 |
485.00000 +12.50 |
492.50 | 463.00 | 463.00 | 1,163,466 |
| 11 Feb 26 |
472.50000 +2.00 |
477.00 | 460.00 | 460.00 | 269,855 |
| 10 Feb 26 |
470.50000 -6.00 |
477.00 | 465.00 | 477.00 | 379,098 |
| 09 Feb 26 |
476.50000 +12.00 |
477.00 | 464.50 | 464.50 | 672,965 |
| 06 Feb 26 |
464.50000 +24.50 |
464.50 | 437.50 | 442.00 | 839,330 |
| 05 Feb 26 |
440.00000 -1.50 |
449.50 | 438.00 | 449.50 | 458,635 |
| 04 Feb 26 |
441.50000 +3.50 |
450.00 | 436.50 | 450.00 | 434,729 |
| 03 Feb 26 |
438.00000 -6.00 |
454.50 | 435.00 | 454.50 | 481,755 |
| 02 Feb 26 |
444.00000 +1.00 |
446.00 | 432.50 | 435.00 | 240,241 |
| 30 Jan 26 |
443.00000 -2.00 |
448.00 | 435.00 | 435.00 | 120,578 |
| 29 Jan 26 |
445.00000 -2.00 |
459.50 | 439.00 | 450.00 | 477,237 |
| 28 Jan 26 |
447.00000 -10.00 |
463.50 | 446.50 | 460.00 | 663,160 |
| 27 Jan 26 |
457.00000 +3.00 |
461.00 | 450.50 | 459.00 | 477,353 |
| 26 Jan 26 |
454.00000 -11.00 |
477.00 | 452.50 | 465.00 | 317,546 |
| 23 Jan 26 |
465.00000 -5.00 |
478.00 | 462.50 | 470.00 | 363,046 |
| 22 Jan 26 |
470.00000 +8.50 |
478.50 | 461.00 | 464.00 | 1,632,905 |
| 21 Jan 26 |
461.50000 +53.00 |
461.50 | 423.00 | 423.00 | 2,415,339 |
| 20 Jan 26 |
408.50000 -9.50 |
424.50 | 401.50 | 412.00 | 771,136 |
| 19 Jan 26 |
418.00000 -16.00 |
434.00 | 411.45 | 426.00 | 568,565 |
| 16 Jan 26 |
434.00000 -9.00 |
443.00 | 433.50 | 443.00 | 320,897 |
| 15 Jan 26 |
443.00000 +9.50 |
444.56 | 426.50 | 435.00 | 679,080 |
| 14 Jan 26 |
433.50000 +1.00 |
437.50 | 428.00 | 437.50 | 227,495 |
| 13 Jan 26 |
432.50000 +0.50 |
438.00 | 429.00 | 438.00 | 235,283 |
| 12 Jan 26 |
432.00000 -2.50 |
439.50 | 425.50 | 435.50 | 256,240 |
| 09 Jan 26 |
434.50000 +6.50 |
436.00 | 422.50 | 423.50 | 468,524 |
| 08 Jan 26 |
428.00000 +6.00 |
432.00 | 417.00 | 421.00 | 419,202 |
| 07 Jan 26 |
422.00000 -1.25 |
430.50 | 415.50 | 430.50 | 340,950 |
| 06 Jan 26 |
423.25000 -1.75 |
435.00 | 422.50 | 426.50 | 403,980 |
| 05 Jan 26 |
425.00000 +12.00 |
425.00 | 408.50 | 416.50 | 289,173 |
| 02 Jan 26 |
413.00000 -5.00 |
420.00 | 409.00 | 420.00 | 177,857 |
| 31 Dec 25 |
418.00000 +4.00 |
418.97 | 411.00 | 418.50 | 105,530 |
| 30 Dec 25 |
414.00000 +0.00 |
421.00 | 406.00 | 406.00 | 166,945 |
| 29 Dec 25 |
414.00000 +0.50 |
419.50 | 412.50 | 418.00 | 169,549 |
| 24 Dec 25 |
413.50000 -1.00 |
418.50 | 411.00 | 414.50 | 108,888 |
| 23 Dec 25 |
414.50000 -0.50 |
419.50 | 405.00 | 405.00 | 223,170 |
| 22 Dec 25 |
415.00000 +2.00 |
420.00 | 405.00 | 405.00 | 235,521 |
| 19 Dec 25 |
413.00000 +5.00 |
415.50 | 404.50 | 410.00 | 246,984 |
| 18 Dec 25 |
408.00000 +10.00 |
409.50 | 397.00 | 397.00 | 191,634 |
| 17 Dec 25 |
398.00000 -2.50 |
410.00 | 395.79 | 406.69 | 192,595 |
| 16 Dec 25 |
400.50000 -2.50 |
410.00 | 395.50 | 403.50 | 257,389 |
| 15 Dec 25 |
403.00000 -0.50 |
419.00 | 395.50 | 400.50 | 411,239 |
| 12 Dec 25 |
403.50000 -4.00 |
419.28 | 401.80 | 415.00 | 283,362 |
| 11 Dec 25 |
407.50000 +6.00 |
409.50 | 402.00 | 405.00 | 260,923 |
| 10 Dec 25 |
401.50000 -4.00 |
412.50 | 400.50 | 404.85 | 217,710 |
| 09 Dec 25 |
405.50000 -2.50 |
410.50 | 400.30 | 408.00 | 214,452 |
| 08 Dec 25 |
408.00000 +7.50 |
417.00 | 391.50 | 406.00 | 537,739 |
| 05 Dec 25 |
400.50000 -5.00 |
409.50 | 394.00 | 409.50 | 203,381 |
| 04 Dec 25 |
405.50000 +5.50 |
408.50 | 394.50 | 408.50 | 207,700 |
| 03 Dec 25 |
400.00000 -10.50 |
415.00 | 395.00 | 415.00 | 961,078 |
| 02 Dec 25 |
410.50000 +12.50 |
412.50 | 392.00 | 405.00 | 1,500,589 |
| 01 Dec 25 |
398.00000 +2.50 |
400.50 | 392.17 | 397.34 | 208,280 |
| 28 Nov 25 |
395.50000 +4.50 |
401.00 | 389.00 | 400.00 | 228,484 |
| 27 Nov 25 |
391.00000 +1.00 |
397.50 | 386.00 | 397.50 | 232,743 |
| 26 Nov 25 |
390.00000 -1.50 |
401.00 | 388.00 | 392.50 | 338,108 |
| 25 Nov 25 |
391.50000 -7.50 |
404.00 | 387.50 | 397.00 | 293,665 |
| 24 Nov 25 |
399.00000 -8.50 |
412.00 | 392.00 | 410.00 | 710,398 |
| 21 Nov 25 |
407.50000 -8.50 |
416.00 | 398.50 | 412.50 | 629,981 |
| 20 Nov 25 |
416.00000 +1.00 |
424.50 | 412.00 | 424.50 | 313,998 |
| 19 Nov 25 |
415.00000 +7.50 |
420.00 | 401.50 | 401.50 | 710,637 |
| 18 Nov 25 |
407.50000 -9.00 |
420.00 | 401.50 | 420.00 | 890,885 |
| 17 Nov 25 |
416.50000 -12.00 |
429.50 | 415.50 | 425.00 | 942,617 |
| 14 Nov 25 |
428.50000 +1.00 |
430.00 | 420.50 | 430.00 | 1,062,443 |
| 13 Nov 25 |
427.50000 +5.50 |
429.00 | 414.00 | 420.00 | 1,453,201 |
| 12 Nov 25 |
422.00000 +49.50 |
434.50 | 371.00 | 378.00 | 3,138,635 |
| 11 Nov 25 |
372.50000 +3.50 |
375.00 | 363.00 | 375.00 | 274,887 |
| 10 Nov 25 |
369.00000 +3.50 |
376.00 | 365.00 | 365.00 | 250,604 |
| 07 Nov 25 |
365.50000 -3.00 |
372.50 | 362.41 | 365.00 | 206,158 |
| 06 Nov 25 |
368.50000 -14.00 |
385.00 | 367.00 | 374.00 | 290,508 |
| 05 Nov 25 |
382.50000 +5.50 |
383.50 | 370.38 | 380.00 | 266,987 |
| 04 Nov 25 |
377.00000 -1.50 |
385.00 | 367.12 | 385.00 | 432,969 |
| 03 Nov 25 |
378.50000 +4.00 |
380.50 | 370.00 | 374.00 | 255,961 |
| 31 Oct 25 |
374.50000 -9.00 |
383.00 | 372.50 | 383.00 | 225,594 |
| 30 Oct 25 |
383.50000 +0.50 |
386.00 | 369.50 | 386.00 | 615,744 |
| 29 Oct 25 |
383.00000 -1.00 |
385.00 | 378.50 | 380.00 | 163,987 |
| 28 Oct 25 |
384.00000 +2.00 |
385.00 | 375.00 | 375.00 | 389,495 |
| 27 Oct 25 |
382.00000 -6.50 |
390.00 | 379.19 | 387.50 | 340,660 |
| 24 Oct 25 |
388.50000 +12.50 |
388.50 | 374.93 | 379.00 | 630,814 |
| 23 Oct 25 |
376.00000 +8.50 |
376.00 | 363.50 | 365.50 | 332,374 |
| 22 Oct 25 |
367.50000 +0.50 |
374.50 | 362.50 | 362.50 | 486,866 |
| 21 Oct 25 |
367.00000 +2.00 |
369.50 | 361.34 | 364.00 | 142,461 |
| 20 Oct 25 |
365.00000 +11.00 |
365.00 | 353.00 | 358.00 | 169,837 |
| 17 Oct 25 |
354.00000 -15.00 |
375.00 | 350.00 | 375.00 | 342,553 |
| 16 Oct 25 |
369.00000 +15.00 |
385.00 | 350.00 | 355.00 | 901,879 |
| 15 Oct 25 |
354.00000 +7.50 |
355.00 | 342.50 | 347.50 | 229,475 |
| 14 Oct 25 |
346.50000 -10.00 |
359.50 | 343.00 | 357.00 | 297,364 |
| 13 Oct 25 |
356.50000 -7.50 |
374.50 | 348.02 | 360.00 | 361,512 |
| 10 Oct 25 |
364.00000 -6.00 |
373.00 | 364.00 | 373.00 | 678,328 |
| 09 Oct 25 |
370.00000 +0.50 |
375.50 | 365.00 | 365.00 | 1,336,042 |
| 08 Oct 25 |
369.50000 +2.00 |
380.00 | 367.50 | 380.00 | 909,607 |
| 07 Oct 25 |
367.50000 -14.50 |
378.50 | 367.50 | 375.50 | 410,002 |
| 06 Oct 25 |
382.00000 +14.50 |
385.00 | 364.50 | 368.00 | 789,527 |
| 03 Oct 25 |
367.50000 +1.00 |
368.00 | 361.05 | 368.00 | 469,517 |
| 02 Oct 25 |
366.50000 +1.00 |
369.50 | 360.00 | 364.00 | 238,858 |
| 01 Oct 25 |
365.50000 +2.00 |
365.50 | 360.00 | 364.00 | 153,783 |
| 30 Sep 25 |
363.50000 +1.50 |
367.00 | 360.50 | 363.00 | 260,315 |
| 29 Sep 25 |
362.00000 +3.50 |
364.00 | 355.98 | 357.50 | 537,860 |
| 26 Sep 25 |
358.50000 +0.00 |
364.00 | 350.00 | 350.00 | 334,958 |
| 25 Sep 25 |
358.50000 +2.00 |
364.50 | 355.00 | 356.00 | 261,186 |
| 24 Sep 25 |
356.50000 +2.50 |
358.89 | 350.50 | 353.50 | 205,223 |
| 23 Sep 25 |
354.00000 +0.50 |
361.00 | 350.00 | 350.00 | 201,760 |
| 22 Sep 25 |
353.50000 -3.00 |
360.50 | 351.50 | 354.00 | 318,541 |
| 19 Sep 25 |
356.50000 -1.00 |
360.00 | 353.50 | 355.00 | 270,099 |
| 18 Sep 25 |
357.50000 +18.50 |
360.08 | 339.21 | 347.00 | 284,631 |
| 17 Sep 25 |
339.00000 +10.50 |
343.00 | 326.92 | 330.00 | 405,842 |
| 16 Sep 25 |
328.50000 -5.50 |
336.50 | 326.89 | 332.00 | 264,244 |
| 15 Sep 25 |
334.00000 +0.50 |
339.50 | 326.00 | 332.00 | 818,644 |
| 12 Sep 25 |
333.50000 -1.00 |
337.79 | 330.50 | 337.00 | 187,506 |
| 11 Sep 25 |
334.50000 +2.00 |
340.00 | 330.50 | 340.00 | 236,531 |
| 10 Sep 25 |
332.50000 +0.50 |
339.50 | 327.00 | 334.00 | 440,949 |
| 09 Sep 25 |
332.00000 -5.50 |
339.44 | 329.32 | 335.00 | 316,683 |
| 08 Sep 25 |
337.50000 -4.50 |
349.00 | 332.50 | 349.00 | 670,931 |
| 05 Sep 25 |
342.00000 +9.00 |
347.50 | 333.00 | 333.00 | 673,231 |
| 04 Sep 25 |
333.00000 -3.50 |
340.00 | 330.00 | 330.00 | 342,331 |
| 03 Sep 25 |
336.50000 -0.50 |
341.00 | 330.00 | 330.00 | 146,065 |
| 02 Sep 25 |
337.00000 -9.00 |
346.88 | 334.50 | 345.00 | 468,699 |
| 01 Sep 25 |
346.00000 -1.50 |
353.00 | 340.00 | 353.00 | 269,057 |
| 29 Aug 25 |
347.50000 -5.00 |
358.00 | 347.00 | 347.50 | 331,613 |
| 28 Aug 25 |
352.50000 +4.50 |
353.50 | 342.50 | 342.50 | 276,742 |
| 27 Aug 25 |
348.00000 -4.50 |
355.39 | 344.29 | 351.00 | 161,498 |
| 26 Aug 25 |
352.50000 -2.50 |
358.00 | 345.49 | 351.00 | 392,526 |
| 22 Aug 25 |
355.00000 +7.50 |
355.00 | 344.50 | 344.50 | 215,740 |
| 21 Aug 25 |
347.50000 -5.00 |
360.00 | 343.50 | 360.00 | 221,416 |
| 20 Aug 25 |
352.50000 -8.00 |
358.30 | 349.50 | 357.50 | 293,897 |
| 19 Aug 25 |
360.50000 +1.00 |
361.00 | 355.00 | 355.00 | 216,611 |
| 18 Aug 25 |
359.50000 +3.00 |
364.50 | 355.00 | 355.00 | 208,293 |
| 15 Aug 25 |
356.50000 -4.50 |
362.39 | 355.35 | 361.00 | 186,076 |
| 14 Aug 25 |
361.00000 +1.00 |
365.00 | 359.00 | 360.00 | 156,869 |
| 13 Aug 25 |
360.00000 -13.00 |
379.50 | 360.00 | 369.50 | 331,609 |
| 12 Aug 25 |
373.00000 +13.50 |
375.50 | 360.00 | 365.00 | 381,855 |
| 11 Aug 25 |
359.50000 -4.50 |
370.00 | 356.50 | 362.00 | 273,359 |
| 08 Aug 25 |
364.00000 +1.00 |
364.50 | 359.00 | 360.00 | 187,674 |
| 07 Aug 25 |
363.00000 +3.00 |
378.07 | 356.00 | 366.50 | 623,001 |
| 06 Aug 25 |
360.00000 -1.50 |
365.50 | 356.00 | 365.50 | 221,858 |
| 05 Aug 25 |
361.50000 -1.00 |
369.00 | 357.50 | 361.50 | 273,851 |
| 04 Aug 25 |
362.50000 -5.00 |
373.00 | 362.50 | 368.50 | 242,622 |
| 01 Aug 25 |
367.50000 -5.00 |
372.48 | 363.50 | 370.50 | 509,000 |
| 31 Jul 25 |
372.50000 -7.50 |
383.00 | 370.00 | 380.00 | 560,971 |
| 30 Jul 25 |
380.00000 +10.00 |
383.50 | 368.00 | 368.50 | 377,389 |
| 29 Jul 25 |
370.00000 +5.00 |
371.99 | 365.00 | 366.50 | 250,952 |
| 28 Jul 25 |
365.00000 -4.00 |
373.00 | 361.28 | 370.00 | 757,946 |
| 25 Jul 25 |
369.00000 +4.50 |
369.50 | 350.00 | 350.00 | 363,467 |
| 24 Jul 25 |
364.50000 +9.50 |
365.06 | 352.66 | 360.50 | 291,052 |
| 23 Jul 25 |
355.00000 -4.00 |
364.20 | 355.00 | 364.00 | 292,354 |
| 22 Jul 25 |
359.00000 -7.00 |
374.50 | 354.38 | 360.00 | 400,046 |
| 21 Jul 25 |
366.00000 -4.00 |
372.50 | 364.50 | 372.50 | 182,193 |
| 18 Jul 25 |
370.00000 -1.00 |
374.00 | 367.50 | 370.00 | 210,051 |
| 17 Jul 25 |
371.00000 +7.50 |
373.84 | 360.00 | 365.50 | 439,238 |
| 16 Jul 25 |
363.50000 -14.00 |
382.00 | 363.50 | 382.00 | 275,475 |
| 15 Jul 25 |
377.50000 +3.00 |
383.00 | 372.90 | 374.50 | 1,488,169 |
| 14 Jul 25 |
374.50000 +7.00 |
380.00 | 365.00 | 380.00 | 309,512 |
| 11 Jul 25 |
367.50000 -12.00 |
376.80 | 365.50 | 370.00 | 314,123 |
| 10 Jul 25 |
379.50000 +8.50 |
380.50 | 370.67 | 373.50 | 578,259 |
| 09 Jul 25 |
371.00000 +0.00 |
379.50 | 368.78 | 376.50 | 1,914,071 |
| 08 Jul 25 |
371.00000 +1.00 |
376.50 | 365.00 | 368.00 | 296,322 |
| 07 Jul 25 |
370.00000 -1.00 |
375.00 | 366.73 | 375.00 | 281,173 |
| 04 Jul 25 |
371.00000 -10.50 |
383.50 | 369.96 | 383.50 | 391,939 |
| 03 Jul 25 |
381.50000 +14.00 |
384.50 | 368.91 | 375.00 | 667,670 |
| 02 Jul 25 |
367.50000 +1.00 |
375.00 | 364.15 | 375.00 | 489,400 |
| 01 Jul 25 |
366.50000 -16.00 |
383.95 | 365.00 | 382.50 | 518,973 |
| 30 Jun 25 |
382.50000 -6.50 |
391.00 | 376.00 | 387.00 | 846,205 |
| 27 Jun 25 |
389.00000 +19.00 |
389.00 | 309.03 | 370.00 | 1,271,509 |
| 26 Jun 25 |
370.00000 +54.50 |
393.00 | 329.00 | 341.00 | 4,501,299 |
| 25 Jun 25 |
315.50000 +3.00 |
317.00 | 305.00 | 305.00 | 421,697 |
| 24 Jun 25 |
312.50000 +4.50 |
314.50 | 308.00 | 314.50 | 308,637 |
| 23 Jun 25 |
308.00000 -1.00 |
314.50 | 303.50 | 314.50 | 514,038 |
| 20 Jun 25 |
309.00000 +0.50 |
314.00 | 301.27 | 310.00 | 318,722 |
| 19 Jun 25 |
308.50000 +1.50 |
309.20 | 304.94 | 305.00 | 447,225 |
| 18 Jun 25 |
307.00000 +2.00 |
309.50 | 303.68 | 305.50 | 506,923 |
| 17 Jun 25 |
305.00000 -1.00 |
307.61 | 302.19 | 303.50 | 195,413 |
| 16 Jun 25 |
306.00000 +0.00 |
310.00 | 299.50 | 310.00 | 273,615 |
| 13 Jun 25 |
306.00000 +1.50 |
310.00 | 295.52 | 310.00 | 357,212 |
| 12 Jun 25 |
304.50000 -1.50 |
306.55 | 296.52 | 302.00 | 551,490 |
| 11 Jun 25 |
306.00000 +2.50 |
307.00 | 300.00 | 300.00 | 480,744 |
| 10 Jun 25 |
303.50000 +2.50 |
305.00 | 300.00 | 301.50 | 523,497 |
| 09 Jun 25 |
301.00000 +6.00 |
302.41 | 294.00 | 300.00 | 594,862 |
| 06 Jun 25 |
295.00000 +6.00 |
298.52 | 287.52 | 295.00 | 742,436 |
| 05 Jun 25 |
289.00000 +3.00 |
291.60 | 284.50 | 290.00 | 411,973 |
| 04 Jun 25 |
286.00000 +0.00 |
290.00 | 283.50 | 290.00 | 330,512 |
| 03 Jun 25 |
286.00000 +3.00 |
290.00 | 280.33 | 290.00 | 217,563 |
| 02 Jun 25 |
283.00000 -6.00 |
290.00 | 276.00 | 290.00 | 398,432 |
| 30 May 25 |
289.00000 +3.50 |
291.50 | 283.21 | 288.00 | 329,990 |
| 29 May 25 |
285.50000 +5.00 |
292.00 | 281.50 | 284.00 | 181,073 |
| 28 May 25 |
280.50000 -1.00 |
284.88 | 275.00 | 275.00 | 269,003 |
| 27 May 25 |
281.50000 +5.00 |
287.50 | 277.00 | 277.00 | 460,712 |
| 23 May 25 |
276.50000 +3.00 |
277.00 | 269.00 | 273.00 | 353,332 |
| 22 May 25 |
273.50000 -1.00 |
276.50 | 270.00 | 272.50 | 196,501 |
| 21 May 25 |
274.50000 -10.00 |
281.50 | 271.00 | 275.00 | 283,270 |
| 20 May 25 |
284.50000 +16.00 |
284.50 | 265.22 | 268.50 | 450,903 |
| 19 May 25 |
268.50000 +0.00 |
271.50 | 262.91 | 267.50 | 294,616 |
| 16 May 25 |
268.50000 -3.50 |
272.00 | 265.50 | 265.50 | 325,656 |
| 15 May 25 |
272.00000 +3.00 |
272.00 | 259.00 | 259.00 | 630,795 |
| 14 May 25 |
269.00000 +1.50 |
270.00 | 260.85 | 267.00 | 204,171 |
| 13 May 25 |
267.50000 +9.50 |
269.50 | 252.00 | 252.00 | 715,139 |
| 12 May 25 |
258.00000 -1.00 |
264.93 | 253.50 | 262.00 | 649,303 |
| 09 May 25 |
259.00000 +1.00 |
265.00 | 256.00 | 265.00 | 139,914 |
| 08 May 25 |
258.00000 -0.50 |
264.50 | 252.00 | 252.00 | 442,662 |
| 07 May 25 |
258.50000 +2.00 |
261.00 | 253.00 | 255.50 | 251,320 |
| 06 May 25 |
256.50000 -2.50 |
260.87 | 253.50 | 258.50 | 216,462 |
| 02 May 25 |
259.00000 +1.00 |
263.43 | 256.50 | 261.00 | 392,176 |
| 01 May 25 |
258.00000 +4.00 |
260.00 | 250.00 | 260.00 | 280,803 |
| 30 Apr 25 |
254.00000 +8.00 |
255.50 | 240.00 | 240.00 | 310,748 |
| 29 Apr 25 |
246.00000 +1.00 |
252.00 | 243.50 | 252.00 | 189,707 |
| 28 Apr 25 |
245.00000 -0.50 |
251.50 | 245.00 | 249.00 | 209,061 |
| 25 Apr 25 |
245.50000 +5.50 |
251.85 | 240.00 | 240.00 | 340,577 |
| 24 Apr 25 |
240.00000 +5.00 |
240.00 | 231.50 | 240.00 | 212,444 |
| 23 Apr 25 |
235.00000 +6.50 |
238.50 | 231.14 | 233.00 | 286,963 |
| 22 Apr 25 |
228.50000 -5.00 |
237.00 | 227.50 | 234.00 | 451,557 |
| 17 Apr 25 |
233.50000 -9.50 |
242.60 | 233.00 | 235.00 | 276,476 |
| 16 Apr 25 |
243.00000 +4.50 |
245.00 | 233.50 | 245.00 | 349,549 |
| 15 Apr 25 |
238.50000 +9.50 |
244.50 | 228.00 | 236.00 | 438,339 |
| 14 Apr 25 |
229.00000 +4.50 |
233.64 | 227.93 | 229.50 | 330,256 |
| 11 Apr 25 |
224.50000 -1.00 |
229.80 | 221.00 | 221.00 | 402,683 |
| 10 Apr 25 |
225.50000 +6.50 |
237.50 | 225.50 | 234.00 | 720,675 |
| 09 Apr 25 |
219.00000 -6.00 |
225.50 | 214.35 | 223.50 | 634,179 |
| 08 Apr 25 |
225.00000 +1.50 |
236.50 | 223.00 | 230.50 | 671,558 |
| 07 Apr 25 |
223.50000 +24.70 |
223.50 | 190.00 | 200.50 | 1,429,826 |
| 04 Apr 25 |
198.80000 -24.20 |
223.37 | 197.72 | 218.00 | 1,636,577 |
| 03 Apr 25 |
223.00000 -20.50 |
240.00 | 219.00 | 240.00 | 1,029,904 |
| 02 Apr 25 |
243.50000 +2.00 |
246.50 | 241.51 | 246.00 | 614,994 |
| 01 Apr 25 |
241.50000 -0.50 |
249.50 | 241.00 | 242.50 | 274,706 |
| 31 Mar 25 |
242.00000 -15.00 |
254.80 | 239.06 | 251.00 | 718,556 |
| 28 Mar 25 |
257.00000 -6.00 |
263.82 | 253.42 | 258.00 | 407,101 |
| 27 Mar 25 |
263.00000 -2.00 |
268.50 | 259.50 | 266.00 | 764,079 |
| 26 Mar 25 |
265.00000 +0.00 |
271.00 | 261.50 | 264.00 | 810,692 |
| 25 Mar 25 |
265.00000 -6.00 |
273.00 | 261.00 | 273.00 | 661,297 |
| 24 Mar 25 |
271.00000 -3.50 |
276.00 | 270.00 | 274.50 | 118,718 |
| 21 Mar 25 |
274.50000 +3.00 |
275.00 | 267.50 | 271.00 | 583,205 |
| 20 Mar 25 |
271.50000 -9.00 |
283.50 | 271.00 | 282.00 | 146,885 |
| 19 Mar 25 |
280.50000 +5.00 |
283.00 | 275.00 | 278.50 | 218,664 |
| 18 Mar 25 |
275.50000 +2.50 |
277.67 | 271.81 | 273.00 | 118,909 |
| 17 Mar 25 |
273.00000 +0.50 |
275.50 | 268.50 | 272.50 | 221,875 |
| 14 Mar 25 |
272.50000 +2.50 |
275.50 | 265.50 | 270.50 | 220,263 |
| 13 Mar 25 |
270.00000 +0.00 |
278.50 | 265.50 | 269.00 | 236,408 |
| 12 Mar 25 |
270.00000 -10.00 |
279.59 | 269.90 | 277.00 | 814,727 |
| 11 Mar 25 |
280.00000 +0.00 |
283.00 | 277.50 | 277.50 | 435,267 |
| 10 Mar 25 |
280.00000 -1.00 |
284.00 | 275.50 | 284.00 | 850,488 |
| 07 Mar 25 |
281.00000 +2.00 |
282.00 | 271.13 | 282.00 | 581,373 |
| 06 Mar 25 |
279.00000 +7.50 |
280.50 | 272.00 | 277.00 | 231,851 |
| 05 Mar 25 |
271.50000 +2.50 |
276.50 | 269.03 | 269.50 | 193,242 |
| 04 Mar 25 |
269.00000 -4.50 |
277.00 | 266.00 | 277.00 | 794,228 |
| 03 Mar 25 |
273.50000 +3.50 |
274.80 | 269.00 | 269.00 | 139,003 |
| 28 Feb 25 |
270.00000 -8.00 |
276.00 | 267.50 | 276.00 | 552,639 |
| 27 Feb 25 |
278.00000 -8.00 |
286.50 | 277.50 | 277.50 | 619,920 |
| 26 Feb 25 |
286.00000 +7.00 |
287.05 | 278.00 | 278.00 | 285,593 |
| 25 Feb 25 |
279.00000 +0.00 |
279.50 | 277.00 | 277.00 | 508,144 |
| 24 Feb 25 |
279.00000 +2.50 |
285.00 | 274.50 | 285.00 | 370,870 |
| 21 Feb 25 |
276.50000 +3.50 |
282.55 | 273.50 | 275.50 | 332,482 |
| 20 Feb 25 |
273.00000 -1.00 |
276.00 | 272.50 | 275.00 | 342,648 |
| 19 Feb 25 |
274.00000 -2.00 |
278.00 | 272.00 | 272.00 | 233,801 |
| 18 Feb 25 |
276.00000 +2.00 |
285.00 | 272.50 | 285.00 | 172,985 |
| 17 Feb 25 |
274.00000 +1.50 |
277.75 | 272.00 | 272.00 | 291,196 |
| 14 Feb 25 |
272.50000 -3.50 |
285.00 | 272.50 | 285.00 | 107,056 |
| 13 Feb 25 |
276.00000 -3.50 |
279.67 | 275.00 | 279.50 | 161,894 |
| 12 Feb 25 |
279.50000 +4.50 |
280.83 | 273.00 | 275.50 | 395,094 |
| 11 Feb 25 |
275.00000 -1.00 |
281.06 | 275.00 | 276.00 | 273,069 |
| 10 Feb 25 |
276.00000 -6.00 |
284.00 | 276.00 | 281.50 | 265,042 |
| 07 Feb 25 |
282.00000 -1.00 |
286.50 | 278.50 | 278.50 | 378,413 |
| 06 Feb 25 |
283.00000 +1.00 |
288.00 | 280.00 | 280.00 | 299,560 |
| 05 Feb 25 |
282.00000 +4.00 |
284.00 | 275.00 | 275.00 | 201,768 |
| 04 Feb 25 |
278.00000 -4.00 |
282.04 | 277.00 | 280.00 | 380,143 |
| 03 Feb 25 |
282.00000 -8.00 |
286.30 | 278.00 | 284.00 | 420,549 |
| 31 Jan 25 |
290.00000 +0.00 |
303.50 | 288.00 | 303.50 | 222,852 |
| 30 Jan 25 |
290.00000 +3.00 |
295.00 | 286.50 | 290.00 | 366,758 |
| 29 Jan 25 |
287.00000 +0.00 |
288.50 | 284.10 | 286.50 | 292,334 |
| 28 Jan 25 |
287.00000 +2.50 |
293.00 | 282.50 | 293.00 | 273,746 |
| 27 Jan 25 |
284.50000 +2.00 |
296.50 | 280.00 | 296.50 | 476,040 |
| 24 Jan 25 |
282.50000 -4.50 |
294.00 | 280.88 | 294.00 | 249,501 |
| 23 Jan 25 |
287.00000 -3.00 |
295.50 | 283.00 | 295.50 | 289,712 |
| 22 Jan 25 |
290.00000 +0.50 |
298.00 | 287.00 | 287.00 | 306,496 |
| 21 Jan 25 |
289.50000 -5.00 |
297.13 | 289.50 | 293.00 | 786,647 |
| 20 Jan 25 |
294.50000 +9.50 |
296.05 | 283.20 | 284.50 | 332,259 |
| 17 Jan 25 |
285.00000 +7.00 |
285.00 | 274.29 | 277.00 | 265,696 |
| 16 Jan 25 |
278.00000 +8.50 |
278.50 | 265.25 | 271.50 | 342,252 |
| 15 Jan 25 |
269.50000 +8.00 |
273.50 | 261.50 | 262.50 | 262,631 |
| 14 Jan 25 |
261.50000 -3.50 |
275.00 | 261.50 | 265.00 | 294,430 |
| 13 Jan 25 |
265.00000 -10.50 |
280.00 | 265.00 | 280.00 | 395,056 |
| 10 Jan 25 |
275.50000 -4.50 |
285.85 | 273.81 | 279.00 | 962,141 |
| 09 Jan 25 |
280.00000 +5.50 |
282.35 | 273.77 | 275.00 | 324,041 |
| 08 Jan 25 |
274.50000 -11.50 |
289.00 | 270.52 | 289.00 | 1,009,555 |
| 07 Jan 25 |
286.00000 +5.50 |
286.80 | 278.50 | 285.00 | 473,494 |
| 06 Jan 25 |
280.50000 +6.00 |
282.00 | 270.64 | 280.00 | 303,839 |
| 03 Jan 25 |
274.50000 +1.00 |
277.00 | 269.50 | 274.50 | 357,072 |
| 02 Jan 25 |
273.50000 -8.50 |
282.26 | 273.50 | 281.50 | 280,060 |
| 31 Dec 24 |
282.00000 +5.00 |
282.00 | 276.34 | 278.50 | 74,568 |
| 30 Dec 24 |
277.00000 -3.50 |
280.50 | 274.94 | 277.00 | 176,713 |
| 27 Dec 24 |
280.50000 -0.50 |
290.00 | 278.50 | 290.00 | 110,620 |
| 24 Dec 24 |
281.00000 +1.50 |
286.00 | 280.00 | 281.00 | 135,423 |
| 23 Dec 24 |
279.50000 -0.50 |
280.50 | 276.64 | 277.00 | 102,903 |
| 20 Dec 24 |
280.00000 +1.50 |
280.00 | 275.00 | 277.00 | 183,310 |
| 19 Dec 24 |
278.50000 -10.00 |
285.38 | 276.50 | 284.00 | 376,806 |
| 18 Dec 24 |
288.50000 -5.00 |
298.50 | 284.00 | 294.50 | 697,002 |
| 17 Dec 24 |
293.50000 -5.00 |
299.50 | 291.31 | 294.00 | 337,054 |
| 16 Dec 24 |
298.50000 -1.50 |
303.00 | 297.00 | 300.00 | 437,972 |
| 13 Dec 24 |
300.00000 -3.00 |
307.50 | 294.50 | 305.00 | 1,355,914 |
| 12 Dec 24 |
303.00000 +16.50 |
320.00 | 280.00 | 280.50 | 1,316,874 |
| 11 Dec 24 |
286.50000 +6.50 |
287.00 | 278.00 | 278.00 | 278,706 |
| 10 Dec 24 |
280.00000 -3.00 |
285.00 | 280.00 | 284.00 | 195,450 |
| 09 Dec 24 |
283.00000 +3.50 |
289.00 | 276.62 | 287.50 | 237,826 |
| 06 Dec 24 |
279.50000 +3.00 |
283.00 | 275.00 | 275.00 | 418,019 |
| 05 Dec 24 |
276.50000 -11.00 |
289.76 | 276.50 | 284.00 | 275,755 |
| 04 Dec 24 |
287.50000 +2.50 |
296.50 | 284.00 | 296.50 | 334,546 |
| 03 Dec 24 |
285.00000 -3.00 |
298.50 | 285.00 | 298.50 | 295,453 |
| 02 Dec 24 |
288.00000 -1.00 |
293.00 | 285.00 | 285.00 | 316,448 |
| 29 Nov 24 |
289.00000 -0.50 |
294.50 | 287.50 | 294.50 | 282,446 |
| 28 Nov 24 |
289.50000 -0.50 |
293.00 | 288.50 | 290.50 | 203,177 |
| 27 Nov 24 |
290.00000 +0.00 |
298.00 | 290.00 | 298.00 | 337,632 |
| 26 Nov 24 |
290.00000 -7.50 |
305.00 | 289.00 | 305.00 | 226,598 |
| 25 Nov 24 |
297.50000 -4.50 |
303.00 | 289.57 | 301.00 | 668,679 |
| 22 Nov 24 |
302.00000 +5.50 |
302.00 | 285.00 | 285.00 | 671,306 |
| 21 Nov 24 |
296.50000 +8.00 |
300.00 | 282.00 | 300.00 | 373,578 |
| 20 Nov 24 |
288.50000 -7.50 |
298.00 | 286.50 | 298.00 | 445,037 |
| 19 Nov 24 |
296.00000 -6.00 |
304.00 | 295.00 | 304.00 | 438,763 |
| 18 Nov 24 |
302.00000 -4.50 |
306.35 | 295.00 | 302.50 | 793,049 |
| 15 Nov 24 |
306.50000 -37.00 |
329.50 | 287.00 | 329.00 | 2,960,267 |
| 14 Nov 24 |
343.50000 +5.00 |
350.38 | 337.00 | 342.00 | 352,912 |
| 13 Nov 24 |
338.50000 -5.50 |
344.00 | 335.00 | 335.00 | 186,719 |
| 12 Nov 24 |
344.00000 -1.00 |
345.50 | 339.50 | 340.00 | 452,293 |
| 11 Nov 24 |
345.00000 +15.00 |
345.00 | 330.50 | 333.00 | 534,023 |
| 08 Nov 24 |
330.00000 -5.00 |
340.72 | 328.50 | 335.00 | 307,142 |
| 07 Nov 24 |
335.00000 +10.50 |
341.80 | 325.00 | 325.00 | 471,112 |
| 06 Nov 24 |
324.50000 -6.00 |
340.00 | 320.50 | 340.00 | 270,525 |
| 05 Nov 24 |
330.50000 +3.00 |
339.50 | 326.00 | 328.00 | 86,175 |
| 04 Nov 24 |
327.50000 -4.00 |
340.00 | 325.00 | 340.00 | 198,910 |
| 01 Nov 24 |
331.50000 +6.50 |
331.50 | 323.00 | 323.00 | 188,070 |
| 31 Oct 24 |
325.00000 -13.00 |
345.00 | 325.00 | 345.00 | 248,891 |
| 30 Oct 24 |
338.00000 +21.00 |
345.50 | 310.00 | 310.00 | 567,254 |
| 29 Oct 24 |
317.00000 -3.00 |
322.00 | 312.50 | 321.50 | 219,359 |
| 28 Oct 24 |
320.00000 -3.50 |
325.50 | 317.50 | 323.00 | 204,386 |
| 25 Oct 24 |
323.50000 -2.00 |
327.09 | 320.16 | 326.50 | 234,534 |
| 24 Oct 24 |
325.50000 +1.50 |
334.00 | 324.51 | 330.00 | 247,207 |
| 23 Oct 24 |
324.00000 -7.50 |
335.00 | 321.00 | 335.00 | 265,055 |
| 22 Oct 24 |
331.50000 +4.50 |
331.85 | 322.00 | 326.00 | 299,548 |
| 21 Oct 24 |
327.00000 -6.50 |
340.50 | 326.50 | 335.00 | 288,311 |
| 18 Oct 24 |
333.50000 -8.00 |
346.22 | 331.50 | 342.00 | 795,937 |
| 17 Oct 24 |
341.50000 +4.50 |
344.76 | 326.00 | 326.00 | 356,475 |
| 16 Oct 24 |
337.00000 +24.00 |
337.40 | 314.56 | 319.00 | 1,331,617 |
| 15 Oct 24 |
313.00000 -6.50 |
322.50 | 312.50 | 322.50 | 332,180 |
| 14 Oct 24 |
319.50000 -3.00 |
327.00 | 317.00 | 325.00 | 214,462 |
| 11 Oct 24 |
322.50000 +4.50 |
322.50 | 315.00 | 315.00 | 345,439 |
| 10 Oct 24 |
318.00000 +1.00 |
318.00 | 312.45 | 315.00 | 294,944 |
| 09 Oct 24 |
317.00000 +1.50 |
320.50 | 314.78 | 316.00 | 218,617 |
| 08 Oct 24 |
315.50000 +1.50 |
319.50 | 308.50 | 319.50 | 216,564 |
| 07 Oct 24 |
314.00000 -3.50 |
319.50 | 309.25 | 319.00 | 240,445 |
| 04 Oct 24 |
317.50000 +6.50 |
320.00 | 310.00 | 320.00 | 336,732 |
| 03 Oct 24 |
311.00000 -14.50 |
327.30 | 306.50 | 327.00 | 600,775 |
| 02 Oct 24 |
325.50000 -3.50 |
332.00 | 322.50 | 330.00 | 191,338 |
| 01 Oct 24 |
329.00000 -4.00 |
339.11 | 325.50 | 332.50 | 216,938 |
| 30 Sep 24 |
333.00000 -3.50 |
340.00 | 332.50 | 335.50 | 939,453 |
| 27 Sep 24 |
336.50000 +2.00 |
336.50 | 332.00 | 336.00 | 233,680 |
| 26 Sep 24 |
334.50000 +6.00 |
338.88 | 331.50 | 336.50 | 385,136 |
| 25 Sep 24 |
328.50000 +0.50 |
335.13 | 328.50 | 333.00 | 201,132 |
| 24 Sep 24 |
328.00000 -5.50 |
337.50 | 328.00 | 331.00 | 403,690 |
| 23 Sep 24 |
333.50000 +1.50 |
335.00 | 325.00 | 325.00 | 207,908 |
| 20 Sep 24 |
332.00000 -1.00 |
340.00 | 329.50 | 340.00 | 238,749 |
| 19 Sep 24 |
333.00000 +10.00 |
335.00 | 324.00 | 327.00 | 3,870,675 |
| 18 Sep 24 |
323.00000 -4.50 |
330.50 | 321.50 | 330.50 | 1,440,862 |
| 17 Sep 24 |
327.50000 -5.50 |
339.50 | 323.50 | 339.00 | 1,632,605 |
| 16 Sep 24 |
333.00000 -2.00 |
339.00 | 329.50 | 339.00 | 372,061 |
| 13 Sep 24 |
335.00000 +0.50 |
342.06 | 334.50 | 341.50 | 129,221 |
| 12 Sep 24 |
334.50000 +3.50 |
337.00 | 328.13 | 335.00 | 335,497 |
| 11 Sep 24 |
331.00000 -4.00 |
340.00 | 329.50 | 340.00 | 215,744 |
| 10 Sep 24 |
335.00000 -5.50 |
343.50 | 335.00 | 341.00 | 433,035 |
| 09 Sep 24 |
340.50000 -0.50 |
345.96 | 335.00 | 335.00 | 97,563 |
| 06 Sep 24 |
341.00000 -12.00 |
353.03 | 337.00 | 350.00 | 577,590 |
| 05 Sep 24 |
353.00000 +0.50 |
357.00 | 347.50 | 357.00 | 138,995 |
| 04 Sep 24 |
352.50000 -4.00 |
355.50 | 346.66 | 355.50 | 326,510 |
| 03 Sep 24 |
356.50000 -9.50 |
368.00 | 356.50 | 360.00 | 209,401 |
| 02 Sep 24 |
366.00000 +2.00 |
368.00 | 361.00 | 366.00 | 180,401 |
| 30 Aug 24 |
364.00000 -5.00 |
371.00 | 364.00 | 368.00 | 599,715 |
| 29 Aug 24 |
369.00000 -3.00 |
373.00 | 364.50 | 370.50 | 396,529 |
| 28 Aug 24 |
372.00000 -1.00 |
375.00 | 365.00 | 365.00 | 423,357 |
| 27 Aug 24 |
373.00000 -1.00 |
375.00 | 366.94 | 375.00 | 247,455 |
| 23 Aug 24 |
374.00000 +0.00 |
375.00 | 369.14 | 375.00 | 142,963 |
| 22 Aug 24 |
374.00000 +5.00 |
374.26 | 360.00 | 360.00 | 235,625 |
| 21 Aug 24 |
369.00000 +3.00 |
375.00 | 364.82 | 375.00 | 281,706 |
| 20 Aug 24 |
366.00000 -0.50 |
369.00 | 362.15 | 365.00 | 308,389 |
| 19 Aug 24 |
366.50000 +6.50 |
368.34 | 350.00 | 350.00 | 1,021,517 |
| 16 Aug 24 |
360.00000 +0.00 |
364.00 | 350.00 | 350.00 | 704,652 |
| 15 Aug 24 |
360.00000 +8.00 |
361.00 | 347.08 | 352.00 | 661,010 |
| 14 Aug 24 |
352.00000 +2.00 |
355.00 | 346.00 | 346.00 | 316,466 |
| 13 Aug 24 |
350.00000 +7.00 |
350.00 | 341.50 | 345.50 | 274,234 |
| 12 Aug 24 |
343.00000 -7.00 |
352.00 | 342.50 | 350.00 | 183,876 |
| 09 Aug 24 |
350.00000 +1.00 |
353.01 | 340.00 | 340.00 | 392,914 |
| 08 Aug 24 |
349.00000 +8.00 |
349.00 | 338.33 | 338.50 | 218,852 |
| 07 Aug 24 |
341.00000 +4.50 |
346.00 | 330.00 | 330.00 | 191,605 |
| 06 Aug 24 |
336.50000 +3.50 |
338.50 | 332.00 | 332.00 | 234,582 |
| 05 Aug 24 |
333.00000 -5.50 |
336.50 | 319.00 | 330.50 | 605,892 |
| 02 Aug 24 |
338.50000 -13.00 |
351.17 | 338.00 | 351.00 | 458,429 |
| 01 Aug 24 |
351.50000 -3.00 |
367.50 | 350.00 | 356.00 | 466,582 |
| 31 Jul 24 |
354.50000 +1.00 |
356.50 | 350.00 | 350.00 | 234,389 |
| 30 Jul 24 |
353.50000 +0.50 |
357.00 | 350.00 | 350.00 | 417,892 |
| 29 Jul 24 |
353.00000 +4.50 |
355.00 | 344.97 | 351.00 | 325,424 |
| 26 Jul 24 |
348.50000 +2.50 |
351.50 | 340.00 | 340.00 | 187,923 |
| 25 Jul 24 |
346.00000 -5.50 |
349.30 | 340.00 | 340.00 | 180,079 |
| 24 Jul 24 |
351.50000 +0.00 |
352.00 | 345.00 | 345.00 | 434,274 |
| 23 Jul 24 |
351.50000 -4.50 |
357.50 | 349.50 | 355.50 | 883,501 |
| 22 Jul 24 |
356.00000 +0.50 |
358.50 | 352.26 | 357.00 | 168,095 |
| 19 Jul 24 |
355.50000 -3.50 |
361.13 | 355.00 | 359.00 | 160,533 |
| 18 Jul 24 |
359.00000 +8.00 |
363.00 | 348.00 | 352.50 | 345,705 |
| 17 Jul 24 |
351.00000 -3.50 |
359.50 | 346.50 | 359.50 | 522,640 |
| 16 Jul 24 |
354.50000 +5.00 |
354.50 | 348.00 | 348.00 | 205,240 |
| 15 Jul 24 |
349.50000 -5.00 |
356.34 | 345.57 | 352.00 | 170,659 |
| 12 Jul 24 |
354.50000 +1.50 |
356.64 | 342.19 | 355.00 | 197,874 |
| 11 Jul 24 |
353.00000 +12.50 |
353.50 | 336.49 | 339.50 | 293,491 |
| 10 Jul 24 |
340.50000 +6.50 |
341.74 | 332.00 | 332.00 | 131,894 |
| 09 Jul 24 |
334.00000 -3.00 |
338.00 | 333.50 | 337.00 | 271,205 |
| 08 Jul 24 |
337.00000 -5.50 |
343.00 | 337.00 | 341.00 | 376,081 |
| 05 Jul 24 |
342.50000 +0.50 |
351.50 | 340.00 | 345.00 | 648,912 |
| 04 Jul 24 |
342.00000 -1.50 |
352.50 | 339.00 | 341.50 | 226,003 |
| 03 Jul 24 |
343.50000 -1.50 |
352.00 | 335.00 | 335.00 | 273,323 |
| 02 Jul 24 |
345.00000 +10.00 |
345.00 | 330.00 | 330.00 | 350,335 |
| 01 Jul 24 |
335.00000 +13.00 |
335.50 | 325.26 | 330.00 | 280,784 |
| 28 Jun 24 |
322.00000 -7.50 |
335.00 | 322.00 | 335.00 | 272,533 |
| 27 Jun 24 |
329.50000 -1.50 |
336.50 | 326.00 | 336.50 | 664,315 |
| 26 Jun 24 |
331.00000 -23.00 |
359.50 | 321.00 | 353.00 | 1,568,221 |
| 25 Jun 24 |
354.00000 +5.50 |
357.69 | 342.50 | 350.00 | 406,005 |
| 24 Jun 24 |
348.50000 -6.50 |
358.00 | 343.50 | 351.50 | 232,275 |
| 21 Jun 24 |
355.00000 +0.50 |
357.00 | 340.00 | 340.00 | 411,115 |
| 20 Jun 24 |
354.50000 +6.00 |
354.50 | 344.95 | 350.00 | 111,892 |
| 19 Jun 24 |
348.50000 +0.50 |
350.00 | 341.00 | 344.00 | 119,527 |
| 18 Jun 24 |
348.00000 +9.50 |
349.50 | 339.50 | 340.50 | 597,276 |
| 17 Jun 24 |
338.50000 +0.00 |
343.60 | 331.50 | 331.50 | 233,075 |
| 14 Jun 24 |
338.50000 -3.50 |
355.00 | 335.00 | 355.00 | 214,448 |
| 13 Jun 24 |
342.00000 -3.00 |
354.00 | 341.50 | 348.00 | 189,596 |
| 12 Jun 24 |
345.00000 +7.00 |
345.00 | 334.00 | 340.00 | 238,159 |
| 11 Jun 24 |
338.00000 -1.00 |
340.00 | 333.00 | 340.00 | 265,414 |
| 10 Jun 24 |
339.00000 -1.50 |
339.50 | 333.19 | 339.50 | 270,450 |
| 07 Jun 24 |
340.50000 +2.50 |
342.00 | 330.00 | 330.00 | 213,670 |
| 06 Jun 24 |
338.00000 -2.50 |
344.50 | 336.92 | 344.50 | 161,679 |
| 05 Jun 24 |
340.50000 +7.00 |
342.48 | 330.00 | 330.00 | 373,905 |
| 04 Jun 24 |
333.50000 -11.00 |
343.63 | 330.00 | 340.00 | 271,652 |
| 03 Jun 24 |
344.50000 -7.00 |
355.50 | 341.00 | 355.50 | 253,931 |
| 31 May 24 |
351.50000 +3.50 |
352.00 | 343.67 | 346.00 | 265,243 |
| 30 May 24 |
348.00000 +2.50 |
348.00 | 340.00 | 340.00 | 191,273 |
| 29 May 24 |
345.50000 -8.00 |
352.57 | 341.50 | 350.00 | 308,333 |
| 28 May 24 |
353.50000 -0.50 |
360.00 | 350.50 | 350.50 | 234,913 |
| 24 May 24 |
354.00000 -0.50 |
363.50 | 350.50 | 353.50 | 461,453 |
| 23 May 24 |
354.50000 +2.50 |
356.50 | 350.00 | 351.50 | 191,001 |
| 22 May 24 |
352.00000 +1.00 |
355.27 | 348.00 | 350.00 | 97,440 |
| 21 May 24 |
351.00000 -2.00 |
356.00 | 344.22 | 349.00 | 258,577 |
| 20 May 24 |
353.00000 +3.50 |
358.00 | 342.88 | 350.00 | 670,061 |
| 17 May 24 |
349.50000 +2.00 |
350.00 | 340.00 | 340.00 | 175,045 |
| 16 May 24 |
347.50000 -0.50 |
350.00 | 341.50 | 348.00 | 272,668 |
| 15 May 24 |
348.00000 +0.00 |
350.00 | 342.76 | 347.00 | 159,565 |
| 14 May 24 |
348.00000 +9.00 |
350.00 | 335.00 | 335.00 | 317,781 |
| 13 May 24 |
339.00000 -8.00 |
348.00 | 335.00 | 335.00 | 249,692 |
| 10 May 24 |
347.00000 +5.00 |
348.00 | 330.00 | 330.00 | 298,912 |
| 09 May 24 |
342.00000 +4.00 |
342.00 | 334.00 | 339.00 | 252,429 |
| 08 May 24 |
338.00000 +5.50 |
339.00 | 333.00 | 336.00 | 268,437 |
| 07 May 24 |
332.50000 +1.00 |
335.00 | 326.44 | 331.50 | 315,528 |
| 03 May 24 |
331.50000 +6.50 |
335.00 | 320.00 | 320.00 | 678,005 |
| 02 May 24 |
325.00000 +12.50 |
325.00 | 312.50 | 312.50 | 657,366 |
| 01 May 24 |
312.50000 -8.50 |
318.75 | 307.00 | 310.00 | 373,043 |
| 30 Apr 24 |
321.00000 +1.00 |
327.00 | 318.50 | 319.00 | 414,060 |
| 29 Apr 24 |
320.00000 +7.00 |
326.00 | 312.50 | 326.00 | 388,982 |
| 26 Apr 24 |
313.00000 -0.50 |
330.00 | 311.50 | 313.00 | 469,736 |
| 25 Apr 24 |
313.50000 -5.00 |
325.00 | 310.00 | 325.00 | 327,875 |
| 24 Apr 24 |
318.50000 -4.50 |
325.50 | 318.00 | 318.50 | 765,387 |
| 23 Apr 24 |
323.00000 +5.00 |
326.50 | 310.00 | 310.00 | 510,360 |
| 22 Apr 24 |
318.00000 +9.00 |
322.00 | 307.10 | 308.50 | 827,012 |
| 19 Apr 24 |
309.00000 +6.00 |
313.00 | 297.46 | 300.50 | 463,318 |
| 18 Apr 24 |
303.00000 +15.00 |
319.37 | 295.50 | 310.00 | 1,631,456 |
| 17 Apr 24 |
288.00000 +10.00 |
289.50 | 276.00 | 278.00 | 635,057 |
| 16 Apr 24 |
278.00000 +8.00 |
280.00 | 264.90 | 280.00 | 903,871 |
| 15 Apr 24 |
270.00000 -2.00 |
274.78 | 264.62 | 272.00 | 689,676 |
| 12 Apr 24 |
272.00000 -3.00 |
283.00 | 270.00 | 283.00 | 287,398 |
| 11 Apr 24 |
275.00000 +3.00 |
278.50 | 270.00 | 278.50 | 374,567 |
| 10 Apr 24 |
272.00000 -1.00 |
278.00 | 269.00 | 269.00 | 265,314 |
| 09 Apr 24 |
273.00000 -2.50 |
283.00 | 272.00 | 283.00 | 280,027 |
| 08 Apr 24 |
275.50000 +4.50 |
278.00 | 268.00 | 270.00 | 631,002 |
| 05 Apr 24 |
271.00000 -7.00 |
280.63 | 270.50 | 275.00 | 323,459 |
| 04 Apr 24 |
278.00000 -1.50 |
282.00 | 275.50 | 279.00 | 331,834 |
| 03 Apr 24 |
279.50000 -0.50 |
284.00 | 276.00 | 281.00 | 384,963 |
| 02 Apr 24 |
280.00000 -8.00 |
295.00 | 280.00 | 295.00 | 689,718 |
| 28 Mar 24 |
288.00000 +5.00 |
295.00 | 280.00 | 295.00 | 724,183 |
| 27 Mar 24 |
283.00000 -3.00 |
293.50 | 280.50 | 280.50 | 346,341 |
| 26 Mar 24 |
286.00000 +3.00 |
287.50 | 280.00 | 280.50 | 581,978 |
| 25 Mar 24 |
283.00000 -9.50 |
290.50 | 282.50 | 285.00 | 315,877 |
| 22 Mar 24 |
292.50000 -4.50 |
297.50 | 290.00 | 296.00 | 713,633 |
| 21 Mar 24 |
297.00000 +9.00 |
298.00 | 288.00 | 290.00 | 856,397 |
| 20 Mar 24 |
288.00000 +3.00 |
290.00 | 283.00 | 284.00 | 390,441 |
| 19 Mar 24 |
285.00000 +0.50 |
289.00 | 280.60 | 284.50 | 373,777 |
| 18 Mar 24 |
284.50000 -1.00 |
287.00 | 273.00 | 273.00 | 766,580 |
| 15 Mar 24 |
285.50000 +5.00 |
290.00 | 276.50 | 277.00 | 753,973 |
| 14 Mar 24 |
280.50000 +4.00 |
281.50 | 274.50 | 274.50 | 288,767 |
| 13 Mar 24 |
276.50000 -4.00 |
292.00 | 275.00 | 292.00 | 358,192 |
| 12 Mar 24 |
280.50000 +0.50 |
284.00 | 277.00 | 277.00 | 259,886 |
| 11 Mar 24 |
280.00000 -0.50 |
283.50 | 277.50 | 277.50 | 359,423 |
| 08 Mar 24 |
280.50000 -4.00 |
292.00 | 279.00 | 292.00 | 311,590 |
| 07 Mar 24 |
284.50000 +2.50 |
291.50 | 280.00 | 280.00 | 809,952 |
| 06 Mar 24 |
282.00000 +2.50 |
284.50 | 275.88 | 280.00 | 209,894 |
| 05 Mar 24 |
279.50000 -2.50 |
289.00 | 278.00 | 289.00 | 224,038 |
| 04 Mar 24 |
282.00000 +0.00 |
285.00 | 272.00 | 284.00 | 477,519 |
| 01 Mar 24 |
282.00000 -3.00 |
287.00 | 277.00 | 287.00 | 393,173 |
| 29 Feb 24 |
285.00000 +1.00 |
285.81 | 273.50 | 282.50 | 607,473 |
| 28 Feb 24 |
284.00000 -6.00 |
289.53 | 280.50 | 281.00 | 1,498,688 |
| 27 Feb 24 |
290.00000 -3.00 |
295.74 | 283.50 | 293.50 | 393,610 |
| 26 Feb 24 |
293.00000 +4.00 |
293.00 | 281.00 | 287.00 | 863,399 |
| 23 Feb 24 |
289.00000 -5.00 |
295.55 | 283.50 | 288.50 | 396,195 |
| 22 Feb 24 |
294.00000 +2.00 |
296.70 | 290.50 | 292.50 | 415,167 |
| 21 Feb 24 |
292.00000 -18.50 |
313.82 | 288.50 | 310.50 | 487,726 |
| 20 Feb 24 |
310.50000 -5.50 |
318.13 | 305.50 | 305.50 | 316,931 |
| 19 Feb 24 |
316.00000 -1.50 |
318.50 | 307.00 | 313.50 | 450,485 |
| 16 Feb 24 |
317.50000 +0.50 |
321.50 | 309.30 | 319.00 | 193,880 |
| 15 Feb 24 |
317.00000 +0.00 |
322.50 | 315.00 | 317.00 | 185,020 |
| 14 Feb 24 |
317.00000 +1.00 |
320.02 | 312.00 | 318.50 | 92,609 |
| 13 Feb 24 |
316.00000 -5.00 |
321.12 | 308.65 | 318.00 | 339,041 |
| 12 Feb 24 |
321.00000 +4.00 |
323.95 | 318.00 | 321.00 | 106,155 |
| 09 Feb 24 |
317.00000 +0.50 |
320.25 | 312.50 | 312.50 | 282,869 |
| 08 Feb 24 |
316.50000 -0.50 |
323.50 | 314.50 | 317.50 | 281,401 |
| 07 Feb 24 |
317.00000 -2.00 |
320.00 | 314.00 | 320.00 | 489,097 |
| 06 Feb 24 |
319.00000 +5.00 |
320.00 | 310.50 | 318.00 | 240,969 |
| 05 Feb 24 |
314.00000 -2.50 |
317.28 | 311.00 | 315.00 | 458,400 |
| 02 Feb 24 |
316.50000 +2.50 |
318.50 | 309.50 | 315.00 | 185,880 |
| 01 Feb 24 |
314.00000 -3.00 |
319.50 | 312.00 | 312.00 | 127,455 |
| 31 Jan 24 |
317.00000 +2.00 |
319.50 | 314.00 | 316.00 | 168,480 |
| 30 Jan 24 |
315.00000 +3.50 |
316.00 | 308.88 | 311.50 | 79,742 |
| 29 Jan 24 |
311.50000 -3.50 |
319.00 | 308.50 | 319.00 | 167,968 |
| 26 Jan 24 |
315.00000 -0.50 |
320.00 | 314.00 | 320.00 | 290,033 |
| 25 Jan 24 |
315.50000 -2.50 |
318.50 | 313.50 | 318.50 | 396,591 |
| 24 Jan 24 |
318.00000 +5.00 |
323.50 | 315.00 | 318.00 | 223,789 |
| 23 Jan 24 |
313.00000 +3.00 |
315.00 | 310.00 | 311.00 | 252,545 |
| 22 Jan 24 |
310.00000 +2.00 |
311.65 | 304.50 | 304.50 | 173,844 |
| 19 Jan 24 |
308.00000 +1.00 |
311.00 | 304.50 | 304.50 | 195,221 |
| 18 Jan 24 |
307.00000 +0.50 |
313.57 | 300.50 | 303.00 | 115,322 |
| 17 Jan 24 |
306.50000 -8.50 |
316.25 | 304.50 | 310.00 | 388,613 |
| 16 Jan 24 |
315.00000 +3.00 |
316.50 | 308.50 | 310.00 | 148,431 |
| 15 Jan 24 |
312.00000 +2.50 |
313.38 | 304.50 | 309.00 | 349,098 |
| 12 Jan 24 |
309.50000 +9.50 |
310.00 | 301.00 | 302.50 | 401,305 |
| 11 Jan 24 |
300.00000 -2.00 |
307.00 | 297.50 | 300.50 | 264,352 |
| 10 Jan 24 |
302.00000 -6.00 |
309.50 | 300.50 | 306.50 | 180,810 |
| 09 Jan 24 |
308.00000 +5.50 |
310.00 | 301.50 | 310.00 | 241,128 |
| 08 Jan 24 |
302.50000 +3.00 |
305.00 | 294.70 | 298.00 | 205,715 |
| 05 Jan 24 |
299.50000 -8.50 |
309.50 | 295.00 | 304.50 | 440,214 |
| 04 Jan 24 |
308.00000 +1.00 |
315.50 | 300.50 | 315.50 | 298,392 |
| 03 Jan 24 |
307.00000 -8.50 |
315.00 | 304.00 | 314.50 | 237,617 |
| 02 Jan 24 |
315.50000 -3.50 |
331.80 | 312.00 | 321.50 | 201,794 |
| 29 Dec 23 |
319.00000 -6.50 |
327.53 | 319.00 | 326.00 | 73,891 |
| 28 Dec 23 |
325.50000 -2.50 |
330.76 | 321.00 | 328.00 | 79,740 |
| 27 Dec 23 |
328.00000 +5.00 |
330.00 | 322.00 | 327.50 | 233,135 |
| 22 Dec 23 |
323.00000 -3.00 |
327.33 | 320.00 | 320.00 | 88,795 |
| 21 Dec 23 |
326.00000 -0.50 |
329.75 | 321.50 | 325.00 | 245,797 |
| 20 Dec 23 |
326.50000 -2.50 |
337.00 | 322.50 | 337.00 | 184,120 |
| 19 Dec 23 |
329.00000 +1.50 |
335.61 | 326.50 | 329.50 | 234,822 |
| 18 Dec 23 |
327.50000 -2.50 |
335.00 | 323.75 | 335.00 | 280,240 |
| 15 Dec 23 |
330.00000 +10.00 |
332.50 | 313.11 | 316.50 | 762,036 |
| 14 Dec 23 |
320.00000 +15.00 |
321.12 | 305.00 | 307.00 | 1,249,193 |
| 13 Dec 23 |
305.00000 +4.00 |
309.30 | 296.90 | 300.00 | 319,005 |
| 12 Dec 23 |
301.00000 +2.00 |
303.62 | 292.50 | 295.00 | 366,931 |
| 11 Dec 23 |
299.00000 -5.50 |
307.00 | 296.20 | 304.00 | 314,066 |
| 08 Dec 23 |
304.50000 -5.00 |
315.00 | 304.00 | 315.00 | 297,762 |
| 07 Dec 23 |
309.50000 +0.50 |
310.00 | 302.50 | 309.50 | 147,489 |
| 06 Dec 23 |
309.00000 +1.00 |
315.00 | 304.50 | 315.00 | 147,622 |
| 05 Dec 23 |
308.00000 +2.00 |
315.00 | 305.00 | 315.00 | 145,688 |
| 04 Dec 23 |
306.00000 -4.00 |
313.73 | 304.00 | 311.50 | 521,438 |
| 01 Dec 23 |
310.00000 +6.50 |
311.50 | 295.50 | 311.50 | 390,479 |
| 30 Nov 23 |
303.50000 -2.00 |
311.00 | 303.00 | 311.00 | 486,598 |
| 29 Nov 23 |
305.50000 +6.50 |
309.00 | 292.00 | 300.50 | 410,702 |
| 28 Nov 23 |
299.00000 -13.00 |
318.00 | 297.00 | 318.00 | 338,872 |
| 27 Nov 23 |
312.00000 -0.50 |
320.50 | 308.00 | 310.50 | 372,208 |
| 24 Nov 23 |
312.50000 -1.00 |
323.00 | 308.40 | 313.00 | 337,306 |
| 23 Nov 23 |
313.50000 +16.00 |
317.10 | 276.50 | 295.50 | 1,266,295 |
| 22 Nov 23 |
297.50000 -3.00 |
304.00 | 293.70 | 298.50 | 331,792 |
| 21 Nov 23 |
300.50000 -2.00 |
308.00 | 290.50 | 305.50 | 375,092 |
| 20 Nov 23 |
302.50000 +0.50 |
309.00 | 294.25 | 309.00 | 178,517 |
| 17 Nov 23 |
302.00000 +0.00 |
304.50 | 295.38 | 303.00 | 157,316 |
| 16 Nov 23 |
302.00000 +2.00 |
306.28 | 294.45 | 298.50 | 143,347 |
| 15 Nov 23 |
300.00000 +4.00 |
307.81 | 296.00 | 304.50 | 494,567 |
| 14 Nov 23 |
296.00000 +6.00 |
299.50 | 288.00 | 289.00 | 273,943 |
| 13 Nov 23 |
290.00000 +3.50 |
294.50 | 279.00 | 286.50 | 474,866 |
| 10 Nov 23 |
286.50000 -5.00 |
295.00 | 284.00 | 295.00 | 315,544 |
| 09 Nov 23 |
291.50000 +10.00 |
291.50 | 280.50 | 281.50 | 202,420 |
| 08 Nov 23 |
281.50000 -4.00 |
292.50 | 281.50 | 283.00 | 113,627 |
| 07 Nov 23 |
285.50000 +1.00 |
292.50 | 282.00 | 291.00 | 211,331 |
| 06 Nov 23 |
284.50000 -4.00 |
297.00 | 282.50 | 294.50 | 232,656 |
| 03 Nov 23 |
288.50000 +2.50 |
293.50 | 286.50 | 290.00 | 122,816 |
| 02 Nov 23 |
286.00000 +4.00 |
293.00 | 282.00 | 284.50 | 270,280 |
| 01 Nov 23 |
282.00000 -0.50 |
291.25 | 275.00 | 278.50 | 237,316 |
| 31 Oct 23 |
282.50000 +1.50 |
286.50 | 280.00 | 285.00 | 234,383 |
| 30 Oct 23 |
281.00000 -1.50 |
293.23 | 280.50 | 286.00 | 159,713 |
| 27 Oct 23 |
282.50000 +2.50 |
293.50 | 278.00 | 282.00 | 172,383 |
| 26 Oct 23 |
280.00000 +1.00 |
285.00 | 277.37 | 284.00 | 328,796 |
| 25 Oct 23 |
279.00000 -6.00 |
286.00 | 277.50 | 283.50 | 419,408 |
| 24 Oct 23 |
285.00000 +4.00 |
295.00 | 282.00 | 289.00 | 411,164 |
| 23 Oct 23 |
281.00000 +1.00 |
282.50 | 271.50 | 280.50 | 446,852 |
| 20 Oct 23 |
280.00000 -7.00 |
292.40 | 272.50 | 288.00 | 828,821 |
| 19 Oct 23 |
287.00000 -5.50 |
295.99 | 285.00 | 293.50 | 157,561 |
| 18 Oct 23 |
292.50000 -2.00 |
299.50 | 288.02 | 293.50 | 231,013 |
| 17 Oct 23 |
294.50000 +4.50 |
295.50 | 289.00 | 291.50 | 308,844 |
| 16 Oct 23 |
290.00000 +3.50 |
294.50 | 280.50 | 290.00 | 412,730 |
| 13 Oct 23 |
286.50000 -8.00 |
297.61 | 284.19 | 289.00 | 381,535 |
| 12 Oct 23 |
294.50000 +0.50 |
297.88 | 290.00 | 290.00 | 196,949 |
| 11 Oct 23 |
294.00000 -3.50 |
299.00 | 292.00 | 299.00 | 242,240 |
| 10 Oct 23 |
297.50000 +9.50 |
300.50 | 288.00 | 292.00 | 776,300 |
| 09 Oct 23 |
288.00000 -22.50 |
304.06 | 284.13 | 302.00 | 1,197,807 |
| 06 Oct 23 |
310.50000 +5.00 |
310.50 | 303.50 | 309.50 | 292,189 |
| 05 Oct 23 |
305.50000 +7.00 |
308.50 | 294.24 | 302.00 | 259,263 |
| 04 Oct 23 |
298.50000 -6.00 |
300.50 | 290.21 | 293.50 | 339,550 |
| 03 Oct 23 |
304.50000 -7.00 |
313.50 | 297.95 | 311.00 | 476,543 |
| 02 Oct 23 |
311.50000 -3.00 |
316.10 | 309.00 | 312.00 | 326,534 |
| 29 Sep 23 |
314.50000 -1.50 |
322.40 | 313.10 | 322.00 | 234,180 |
| 28 Sep 23 |
316.00000 +1.50 |
320.86 | 310.00 | 310.00 | 192,066 |
| 27 Sep 23 |
314.50000 +3.00 |
325.00 | 312.00 | 325.00 | 74,289 |
| 26 Sep 23 |
311.50000 -10.00 |
320.00 | 311.16 | 316.00 | 571,455 |
| 25 Sep 23 |
321.50000 +5.50 |
324.50 | 314.00 | 317.50 | 293,034 |
| 22 Sep 23 |
316.00000 -2.00 |
318.50 | 311.99 | 318.50 | 113,391 |
| 21 Sep 23 |
318.00000 -3.50 |
324.50 | 310.00 | 310.00 | 563,356 |
| 20 Sep 23 |
321.50000 +11.00 |
322.50 | 310.75 | 312.50 | 194,791 |
| 19 Sep 23 |
310.50000 -4.00 |
324.50 | 306.50 | 311.00 | 233,389 |
| 18 Sep 23 |
314.50000 -8.50 |
330.00 | 314.00 | 330.00 | 175,988 |
| 15 Sep 23 |
323.00000 +0.00 |
329.50 | 311.50 | 325.00 | 153,992 |
| 14 Sep 23 |
323.00000 +6.50 |
324.50 | 312.00 | 322.50 | 512,779 |
| 13 Sep 23 |
316.50000 -0.50 |
318.11 | 311.77 | 316.00 | 197,072 |
| 12 Sep 23 |
317.00000 +2.00 |
319.44 | 313.50 | 315.00 | 231,666 |
| 11 Sep 23 |
315.00000 -1.00 |
318.93 | 313.70 | 318.00 | 153,979 |
| 08 Sep 23 |
316.00000 -3.50 |
322.20 | 314.00 | 320.00 | 114,205 |
| 07 Sep 23 |
319.50000 -2.00 |
323.20 | 318.50 | 322.00 | 184,398 |
| 06 Sep 23 |
321.50000 +1.50 |
328.00 | 318.50 | 319.00 | 138,087 |
| 05 Sep 23 |
320.00000 -1.50 |
323.50 | 318.75 | 321.00 | 185,795 |
| 04 Sep 23 |
321.50000 -0.50 |
325.50 | 320.12 | 324.50 | 290,044 |
| 01 Sep 23 |
322.00000 -3.00 |
326.50 | 321.50 | 323.00 | 220,869 |
| 31 Aug 23 |
325.00000 +2.00 |
327.93 | 319.00 | 319.00 | 480,588 |
| 30 Aug 23 |
323.00000 +4.00 |
327.00 | 318.56 | 320.50 | 839,809 |
| 29 Aug 23 |
319.00000 +3.00 |
326.00 | 317.32 | 322.00 | 398,081 |
| 25 Aug 23 |
316.00000 -2.50 |
327.00 | 312.50 | 312.50 | 88,594 |
| 24 Aug 23 |
318.50000 +1.50 |
320.50 | 315.50 | 316.50 | 181,028 |
| 23 Aug 23 |
317.00000 +0.50 |
327.50 | 313.84 | 314.00 | 646,275 |
| 22 Aug 23 |
316.50000 +0.50 |
320.00 | 312.00 | 317.50 | 173,873 |
| 21 Aug 23 |
316.00000 -6.00 |
328.00 | 315.50 | 328.00 | 290,700 |
| 18 Aug 23 |
322.00000 -3.50 |
329.00 | 316.50 | 324.50 | 293,789 |
| 17 Aug 23 |
325.50000 -7.50 |
340.00 | 325.00 | 340.00 | 213,486 |
| 16 Aug 23 |
333.00000 -2.00 |
335.00 | 325.00 | 332.50 | 218,426 |
| 15 Aug 23 |
335.00000 +0.00 |
339.00 | 329.50 | 335.00 | 400,789 |
| 14 Aug 23 |
335.00000 +20.00 |
336.00 | 316.00 | 321.00 | 1,497,264 |
| 11 Aug 23 |
315.00000 +1.00 |
322.13 | 310.00 | 310.00 | 526,770 |
| 10 Aug 23 |
314.00000 +3.50 |
322.50 | 310.00 | 310.50 | 458,471 |
| 09 Aug 23 |
310.50000 -3.50 |
328.00 | 304.00 | 320.00 | 897,542 |
| 08 Aug 23 |
314.00000 +4.00 |
315.50 | 309.50 | 312.00 | 428,619 |
| 07 Aug 23 |
310.00000 +15.50 |
312.53 | 294.00 | 295.50 | 922,791 |
| 04 Aug 23 |
294.50000 +4.50 |
297.26 | 285.00 | 285.00 | 150,444 |
| 03 Aug 23 |
290.00000 -0.50 |
299.50 | 289.00 | 299.50 | 137,394 |
| 02 Aug 23 |
290.50000 -1.50 |
299.36 | 290.50 | 294.00 | 1,179,234 |
| 01 Aug 23 |
292.00000 +3.00 |
296.00 | 285.00 | 285.00 | 855,237 |
| 31 Jul 23 |
289.00000 -0.50 |
291.00 | 287.00 | 287.00 | 557,154 |
| 28 Jul 23 |
289.50000 +1.00 |
292.00 | 286.00 | 286.00 | 257,098 |
| 27 Jul 23 |
288.50000 +1.50 |
295.98 | 287.00 | 290.00 | 303,652 |
| 26 Jul 23 |
287.00000 +3.00 |
287.76 | 280.50 | 284.00 | 352,776 |
| 25 Jul 23 |
284.00000 +0.50 |
288.00 | 281.50 | 288.00 | 156,316 |
| 24 Jul 23 |
283.50000 -4.50 |
292.00 | 281.00 | 292.00 | 762,570 |
| 21 Jul 23 |
288.00000 +6.00 |
289.00 | 278.43 | 282.00 | 487,061 |
| 20 Jul 23 |
282.00000 -7.00 |
290.00 | 280.00 | 281.50 | 117,081 |
| 19 Jul 23 |
289.00000 +9.00 |
292.00 | 277.80 | 284.50 | 310,612 |
| 18 Jul 23 |
280.00000 -1.00 |
291.50 | 277.50 | 288.00 | 302,743 |
| 17 Jul 23 |
281.00000 -3.50 |
290.00 | 280.29 | 285.00 | 76,392 |
| 14 Jul 23 |
284.50000 -5.00 |
291.50 | 280.00 | 280.00 | 116,769 |
| 13 Jul 23 |
289.50000 +4.00 |
290.00 | 285.00 | 289.00 | 1,270,903 |
| 12 Jul 23 |
285.50000 -0.50 |
292.00 | 275.00 | 275.00 | 287,581 |
| 11 Jul 23 |
286.00000 +7.00 |
286.50 | 277.63 | 281.50 | 251,130 |
| 10 Jul 23 |
279.00000 -1.00 |
284.50 | 277.00 | 284.50 | 178,191 |
| 07 Jul 23 |
280.00000 +2.00 |
286.51 | 273.00 | 277.50 | 889,860 |
| 06 Jul 23 |
278.00000 -11.50 |
292.80 | 278.00 | 290.00 | 719,639 |
| 05 Jul 23 |
289.50000 +0.50 |
294.50 | 280.50 | 288.00 | 476,086 |
| 04 Jul 23 |
289.00000 +2.00 |
291.50 | 282.50 | 290.00 | 237,946 |
| 03 Jul 23 |
287.00000 +3.50 |
289.00 | 280.90 | 283.00 | 408,495 |
| 30 Jun 23 |
283.50000 +1.50 |
290.00 | 280.00 | 285.50 | 508,681 |
| 29 Jun 23 |
282.00000 -5.00 |
289.50 | 281.00 | 288.50 | 373,652 |
| 28 Jun 23 |
287.00000 -0.50 |
296.00 | 284.82 | 290.00 | 250,989 |
| 27 Jun 23 |
287.50000 +9.50 |
290.00 | 279.50 | 280.50 | 1,040,706 |
| 26 Jun 23 |
278.00000 -3.00 |
290.00 | 277.00 | 290.00 | 2,437,646 |
| 23 Jun 23 |
281.00000 -2.50 |
290.00 | 277.00 | 277.00 | 1,105,634 |
| 22 Jun 23 |
283.50000 -2.50 |
287.00 | 273.50 | 287.00 | 1,076,521 |
| 21 Jun 23 |
286.00000 +4.50 |
287.82 | 274.50 | 281.00 | 304,949 |
| 20 Jun 23 |
281.50000 +2.00 |
283.04 | 275.30 | 279.00 | 179,658 |
| 19 Jun 23 |
279.50000 -3.50 |
285.31 | 276.75 | 280.50 | 143,945 |
| 16 Jun 23 |
283.00000 -2.50 |
287.00 | 280.50 | 287.00 | 182,555 |
| 15 Jun 23 |
285.50000 -4.50 |
292.50 | 282.50 | 291.00 | 260,217 |
| 14 Jun 23 |
290.00000 +1.50 |
294.00 | 285.00 | 292.00 | 291,779 |
| 13 Jun 23 |
288.50000 +8.50 |
294.00 | 279.73 | 281.50 | 630,269 |
| 12 Jun 23 |
280.00000 +0.00 |
285.00 | 270.50 | 285.00 | 169,790 |
| 09 Jun 23 |
280.00000 +1.00 |
284.50 | 275.50 | 278.00 | 234,501 |
| 08 Jun 23 |
279.00000 -1.00 |
282.50 | 274.00 | 277.50 | 104,702 |
| 07 Jun 23 |
280.00000 +3.00 |
281.50 | 273.00 | 275.00 | 262,648 |
| 06 Jun 23 |
277.00000 +0.00 |
287.50 | 275.00 | 287.50 | 194,625 |
| 05 Jun 23 |
277.00000 -0.50 |
284.00 | 271.83 | 278.00 | 178,221 |
| 02 Jun 23 |
277.50000 +6.00 |
279.00 | 268.50 | 270.00 | 146,565 |
| 01 Jun 23 |
271.50000 +8.50 |
275.00 | 263.50 | 275.00 | 179,095 |
| 31 May 23 |
263.00000 -11.50 |
277.77 | 262.00 | 271.00 | 303,904 |
| 30 May 23 |
274.50000 +4.00 |
276.50 | 269.00 | 271.00 | 294,308 |
| 26 May 23 |
270.50000 +1.00 |
272.80 | 268.39 | 270.00 | 469,407 |
| 25 May 23 |
269.50000 -0.50 |
274.50 | 267.50 | 272.00 | 244,504 |
| 24 May 23 |
270.00000 +0.00 |
275.00 | 266.50 | 275.00 | 254,324 |
| 23 May 23 |
270.00000 +0.00 |
272.00 | 267.70 | 270.00 | 225,160 |
| 22 May 23 |
270.00000 -4.00 |
280.00 | 270.00 | 280.00 | 225,003 |
| 19 May 23 |
274.00000 -3.00 |
278.97 | 272.50 | 276.50 | 177,013 |
| 18 May 23 |
277.00000 +2.00 |
278.00 | 273.00 | 274.00 | 196,883 |
| 17 May 23 |
275.00000 -0.50 |
277.50 | 273.10 | 275.00 | 170,969 |
| 16 May 23 |
275.50000 -1.50 |
282.00 | 272.50 | 278.00 | 282,314 |
| 15 May 23 |
277.00000 +4.50 |
280.00 | 274.00 | 274.00 | 411,499 |
| 12 May 23 |
272.50000 -4.50 |
280.50 | 270.00 | 270.00 | 434,039 |
| 11 May 23 |
277.00000 -4.50 |
286.50 | 273.50 | 275.50 | 722,927 |
| 10 May 23 |
281.50000 -1.00 |
285.00 | 278.00 | 280.50 | 380,271 |
| 09 May 23 |
282.50000 -4.50 |
288.00 | 280.00 | 288.00 | 407,612 |
| 05 May 23 |
287.00000 +5.50 |
289.00 | 277.50 | 280.00 | 449,733 |
| 04 May 23 |
281.50000 +4.00 |
283.00 | 273.50 | 275.00 | 987,317 |
| 03 May 23 |
277.50000 +14.50 |
280.00 | 255.00 | 255.00 | 861,950 |
| 02 May 23 |
263.00000 +7.50 |
267.50 | 247.50 | 250.00 | 826,019 |
| 28 Apr 23 |
255.50000 +6.00 |
256.00 | 246.00 | 254.50 | 348,098 |
| 27 Apr 23 |
249.50000 +9.50 |
254.50 | 239.45 | 241.00 | 803,657 |
| 26 Apr 23 |
240.00000 +3.50 |
240.00 | 232.00 | 236.50 | 459,930 |
| 25 Apr 23 |
236.50000 -2.50 |
244.50 | 235.50 | 236.00 | 340,199 |
| 24 Apr 23 |
239.00000 -4.00 |
246.00 | 239.00 | 240.00 | 369,502 |
| 21 Apr 23 |
243.00000 -0.50 |
246.50 | 238.00 | 242.00 | 382,841 |
| 20 Apr 23 |
243.50000 -4.50 |
249.00 | 242.50 | 245.00 | 277,778 |
| 19 Apr 23 |
248.00000 -4.50 |
262.50 | 247.00 | 250.00 | 1,133,933 |
| 18 Apr 23 |
252.50000 +42.00 |
252.50 | 232.00 | 232.00 | 2,357,214 |
| 17 Apr 23 |
210.50000 -1.00 |
213.94 | 207.70 | 210.50 | 313,188 |
| 14 Apr 23 |
211.50000 +3.00 |
211.50 | 202.50 | 205.00 | 361,254 |
| 13 Apr 23 |
208.50000 +6.50 |
209.08 | 201.00 | 202.00 | 398,977 |
| 12 Apr 23 |
202.00000 -0.50 |
202.40 | 198.80 | 200.00 | 538,951 |
| 11 Apr 23 |
202.50000 -3.00 |
212.45 | 200.50 | 206.00 | 557,796 |
| 06 Apr 23 |
205.50000 +2.50 |
209.50 | 200.70 | 204.50 | 488,837 |
| 05 Apr 23 |
203.00000 -11.50 |
214.50 | 202.00 | 214.50 | 325,924 |
| 04 Apr 23 |
214.50000 -0.50 |
219.00 | 213.00 | 214.50 | 159,841 |
| 03 Apr 23 |
215.00000 -1.00 |
215.50 | 210.00 | 213.50 | 285,129 |
| 31 Mar 23 |
216.00000 +2.00 |
218.50 | 210.00 | 210.00 | 187,753 |
| 30 Mar 23 |
214.00000 +9.00 |
218.50 | 209.00 | 213.50 | 779,461 |
| 29 Mar 23 |
205.00000 +1.50 |
207.35 | 202.00 | 203.00 | 229,803 |
| 28 Mar 23 |
203.50000 -4.00 |
217.00 | 202.56 | 209.00 | 224,184 |
| 27 Mar 23 |
207.50000 +1.00 |
218.50 | 206.00 | 210.00 | 207,460 |
| 24 Mar 23 |
206.50000 -9.00 |
219.50 | 205.50 | 212.00 | 337,373 |
| 23 Mar 23 |
215.50000 -2.00 |
218.00 | 215.00 | 217.00 | 486,983 |
| 22 Mar 23 |
217.50000 +2.50 |
217.50 | 211.50 | 215.50 | 307,505 |
| 21 Mar 23 |
215.00000 +11.00 |
215.00 | 200.50 | 200.50 | 494,552 |
| 20 Mar 23 |
204.00000 -1.50 |
208.50 | 198.00 | 200.50 | 492,012 |
| 17 Mar 23 |
205.50000 -4.50 |
215.00 | 202.00 | 215.00 | 340,577 |
| 16 Mar 23 |
210.00000 +5.00 |
211.00 | 202.00 | 206.00 | 421,960 |
| 15 Mar 23 |
205.00000 -7.00 |
213.74 | 203.00 | 211.00 | 606,044 |
| 14 Mar 23 |
212.00000 +5.00 |
215.00 | 205.50 | 214.00 | 342,286 |
| 13 Mar 23 |
207.00000 -2.00 |
217.00 | 199.40 | 209.00 | 884,805 |
| 10 Mar 23 |
209.00000 -13.50 |
223.00 | 209.00 | 223.00 | 538,829 |
| 09 Mar 23 |
222.50000 +2.50 |
222.50 | 215.50 | 218.00 | 199,109 |
| 08 Mar 23 |
220.00000 -4.00 |
222.50 | 215.00 | 220.50 | 547,237 |
| 07 Mar 23 |
224.00000 -4.00 |
230.00 | 222.00 | 226.50 | 314,658 |
| 06 Mar 23 |
228.00000 -1.50 |
229.50 | 223.50 | 229.50 | 323,004 |
| 03 Mar 23 |
229.50000 +5.00 |
230.00 | 223.50 | 230.00 | 265,564 |
| 02 Mar 23 |
224.50000 +0.00 |
230.00 | 220.50 | 230.00 | 726,194 |
| 01 Mar 23 |
224.50000 -0.50 |
228.00 | 220.50 | 224.00 | 546,235 |
| 28 Feb 23 |
225.00000 -6.50 |
234.50 | 222.40 | 226.00 | 864,196 |
| 27 Feb 23 |
231.50000 +0.50 |
234.00 | 228.50 | 228.50 | 236,116 |
| 24 Feb 23 |
231.00000 -5.00 |
239.50 | 228.50 | 238.50 | 429,305 |
| 23 Feb 23 |
236.00000 -1.50 |
241.00 | 235.00 | 241.00 | 285,886 |
| 22 Feb 23 |
237.50000 -1.50 |
241.00 | 235.00 | 239.00 | 236,230 |
| 21 Feb 23 |
239.00000 -5.00 |
246.50 | 238.50 | 243.50 | 239,950 |
| 20 Feb 23 |
244.00000 +2.00 |
249.50 | 238.00 | 238.00 | 221,157 |
| 17 Feb 23 |
242.00000 -3.00 |
247.50 | 241.86 | 243.00 | 103,628 |
| 16 Feb 23 |
245.00000 +2.00 |
249.00 | 243.50 | 249.00 | 172,534 |
| 15 Feb 23 |
243.00000 +3.50 |
249.00 | 238.36 | 249.00 | 167,826 |
| 14 Feb 23 |
239.50000 -5.50 |
248.50 | 239.50 | 246.50 | 254,965 |
| 13 Feb 23 |
245.00000 +6.50 |
246.00 | 238.17 | 243.50 | 301,405 |
| 10 Feb 23 |
238.50000 -8.50 |
247.50 | 236.50 | 247.00 | 679,112 |
| 09 Feb 23 |
247.00000 -3.00 |
253.50 | 245.63 | 249.50 | 207,710 |
| 08 Feb 23 |
250.00000 +2.00 |
254.66 | 247.00 | 250.00 | 461,149 |
| 07 Feb 23 |
248.00000 -8.00 |
256.00 | 247.70 | 250.50 | 425,082 |
| 06 Feb 23 |
256.00000 -4.00 |
263.32 | 253.00 | 253.00 | 439,983 |
| 03 Feb 23 |
260.00000 -3.00 |
265.00 | 254.02 | 265.00 | 881,921 |
| 02 Feb 23 |
263.00000 +6.50 |
265.00 | 258.50 | 260.00 | 1,261,067 |
| 01 Feb 23 |
256.50000 +1.50 |
261.50 | 250.84 | 257.00 | 425,470 |
| 31 Jan 23 |
255.00000 +1.00 |
256.00 | 248.00 | 254.00 | 318,175 |
| 30 Jan 23 |
254.00000 +1.50 |
256.00 | 249.37 | 254.00 | 138,923 |
| 27 Jan 23 |
252.50000 -0.50 |
254.00 | 249.50 | 254.00 | 164,581 |
| 26 Jan 23 |
253.00000 +2.50 |
256.00 | 249.50 | 249.50 | 256,691 |
| 25 Jan 23 |
250.50000 -5.50 |
258.00 | 249.00 | 257.50 | 334,384 |
| 24 Jan 23 |
256.00000 -2.00 |
262.00 | 255.19 | 260.00 | 251,827 |
| 23 Jan 23 |
258.00000 +0.50 |
261.00 | 247.50 | 253.50 | 276,696 |
| 20 Jan 23 |
257.50000 +7.00 |
257.50 | 247.00 | 253.50 | 275,889 |
| 19 Jan 23 |
250.50000 -8.50 |
260.00 | 246.00 | 260.00 | 277,360 |
| 18 Jan 23 |
259.00000 +2.00 |
260.00 | 250.50 | 254.00 | 178,530 |
| 17 Jan 23 |
257.00000 -6.50 |
264.50 | 252.50 | 263.00 | 377,445 |
| 16 Jan 23 |
263.50000 +1.50 |
268.00 | 257.50 | 268.00 | 431,719 |
| 13 Jan 23 |
262.00000 -1.00 |
272.15 | 262.00 | 268.00 | 261,895 |
| 12 Jan 23 |
263.00000 -3.00 |
270.00 | 262.00 | 269.50 | 233,702 |
| 11 Jan 23 |
266.00000 +5.00 |
269.50 | 261.00 | 261.00 | 156,108 |
| 10 Jan 23 |
261.00000 -4.50 |
269.50 | 256.00 | 256.00 | 93,068 |
| 09 Jan 23 |
265.50000 +6.00 |
267.00 | 255.50 | 262.00 | 196,598 |
| 06 Jan 23 |
259.50000 +3.50 |
261.52 | 252.38 | 253.00 | 138,640 |
| 05 Jan 23 |
256.00000 -1.00 |
258.00 | 250.98 | 257.00 | 117,211 |
| 04 Jan 23 |
257.00000 +10.00 |
258.00 | 248.50 | 248.50 | 311,521 |
| 03 Jan 23 |
247.00000 -3.50 |
260.00 | 244.85 | 250.00 | 635,968 |
| 30 Dec 22 |
250.50000 -7.50 |
256.53 | 239.30 | 250.00 | 94,356 |
| 29 Dec 22 |
258.00000 +6.50 |
259.50 | 245.00 | 259.50 | 118,855 |
| 28 Dec 22 |
251.50000 +0.00 |
260.00 | 247.00 | 260.00 | 315,050 |
| 23 Dec 22 |
251.50000 +2.50 |
254.49 | 247.00 | 248.50 | 182,296 |
| 22 Dec 22 |
249.00000 -1.50 |
255.61 | 243.00 | 255.00 | 380,272 |
| 21 Dec 22 |
250.50000 +8.00 |
255.00 | 240.00 | 248.50 | 232,173 |
| 20 Dec 22 |
242.50000 +1.50 |
247.00 | 235.95 | 241.00 | 261,920 |
| 19 Dec 22 |
241.00000 +0.50 |
249.50 | 237.50 | 241.50 | 229,378 |
| 16 Dec 22 |
240.50000 -4.50 |
248.30 | 234.00 | 245.50 | 374,672 |
| 15 Dec 22 |
245.00000 -9.50 |
255.50 | 243.54 | 255.50 | 364,199 |
| 14 Dec 22 |
254.50000 -10.50 |
273.92 | 252.50 | 272.00 | 272,899 |
| 13 Dec 22 |
265.00000 -1.50 |
274.00 | 255.50 | 256.00 | 398,950 |
| 12 Dec 22 |
266.50000 +4.00 |
268.50 | 260.00 | 262.00 | 169,903 |
| 09 Dec 22 |
262.50000 +2.00 |
267.50 | 260.50 | 261.50 | 164,067 |
| 08 Dec 22 |
260.50000 +6.00 |
262.50 | 255.50 | 257.00 | 234,284 |
| 07 Dec 22 |
254.50000 -5.50 |
269.50 | 250.00 | 255.50 | 456,689 |
| 06 Dec 22 |
260.00000 -8.00 |
272.50 | 259.38 | 260.00 | 172,176 |
| 05 Dec 22 |
268.00000 -3.00 |
279.50 | 268.00 | 274.50 | 156,605 |
| 02 Dec 22 |
271.00000 +1.00 |
279.50 | 266.00 | 275.00 | 591,182 |
| 01 Dec 22 |
270.00000 +7.00 |
275.50 | 265.00 | 270.00 | 165,321 |
| 30 Nov 22 |
263.00000 -11.50 |
276.46 | 260.00 | 270.00 | 389,003 |
| 29 Nov 22 |
274.50000 -6.00 |
283.50 | 272.28 | 282.00 | 210,563 |
| 28 Nov 22 |
280.50000 -14.50 |
298.00 | 280.00 | 290.00 | 621,191 |
| 25 Nov 22 |
295.00000 +0.00 |
297.38 | 288.69 | 291.00 | 1,046,889 |
| 24 Nov 22 |
295.00000 -4.00 |
301.77 | 293.22 | 296.50 | 1,057,319 |
| 23 Nov 22 |
299.00000 +6.00 |
299.00 | 290.75 | 291.50 | 943,120 |
| 22 Nov 22 |
293.00000 +6.50 |
294.15 | 280.39 | 288.00 | 692,925 |
| 21 Nov 22 |
286.50000 +5.00 |
288.12 | 275.50 | 282.50 | 249,113 |
| 18 Nov 22 |
281.50000 +5.00 |
286.00 | 277.77 | 279.50 | 463,757 |
| 17 Nov 22 |
276.50000 -4.50 |
284.34 | 275.43 | 280.50 | 256,711 |
| 16 Nov 22 |
281.00000 +0.50 |
289.00 | 278.00 | 280.50 | 247,319 |
| 15 Nov 22 |
280.50000 -1.50 |
288.50 | 279.00 | 283.00 | 284,609 |
| 14 Nov 22 |
282.00000 +1.00 |
285.00 | 271.50 | 285.00 | 402,624 |
| 11 Nov 22 |
281.00000 +15.00 |
282.00 | 268.50 | 272.00 | 592,940 |
| 10 Nov 22 |
266.00000 +11.00 |
268.50 | 243.96 | 257.00 | 597,913 |
| 09 Nov 22 |
255.00000 +17.50 |
279.50 | 251.00 | 276.50 | 1,044,094 |
| 14 Oct 22 |
237.50000 -2.00 |
247.00 | 234.07 | 239.00 | 272,372 |
| 13 Oct 22 |
239.50000 +1.00 |
245.00 | 229.70 | 245.00 | 518,161 |
| 12 Oct 22 |
238.50000 -6.50 |
249.50 | 235.50 | 245.50 | 516,573 |
| 11 Oct 22 |
245.00000 -0.50 |
251.86 | 240.00 | 243.50 | 153,800 |
| 10 Oct 22 |
245.50000 -4.00 |
257.46 | 242.50 | 256.00 | 147,651 |
| 07 Oct 22 |
249.50000 -10.50 |
259.50 | 248.00 | 259.00 | 194,657 |
| 06 Oct 22 |
260.00000 +0.00 |
261.50 | 253.50 | 253.50 | 104,757 |
| 05 Oct 22 |
260.00000 +0.00 |
264.50 | 256.00 | 258.00 | 254,649 |
| 04 Oct 22 |
260.00000 +16.00 |
261.88 | 242.90 | 247.50 | 945,150 |
| 03 Oct 22 |
244.00000 +0.00 |
248.00 | 234.50 | 248.00 | 248,212 |
| 30 Sep 22 |
244.00000 +14.50 |
247.50 | 225.50 | 233.00 | 410,812 |
| 29 Sep 22 |
229.50000 -8.00 |
238.50 | 224.00 | 238.00 | 297,832 |
| 28 Sep 22 |
237.50000 -1.50 |
242.00 | 221.95 | 242.00 | 394,740 |
| 27 Sep 22 |
239.00000 +0.00 |
247.50 | 235.50 | 239.00 | 256,091 |
| 26 Sep 22 |
239.00000 -1.50 |
247.50 | 234.50 | 241.00 | 315,654 |
| 23 Sep 22 |
240.50000 -13.50 |
265.00 | 234.25 | 254.00 | 502,676 |
| 22 Sep 22 |
254.00000 -11.00 |
264.00 | 252.01 | 261.00 | 222,912 |
| 21 Sep 22 |
265.00000 +8.00 |
267.00 | 254.00 | 254.00 | 208,974 |
| 20 Sep 22 |
257.00000 +1.00 |
264.00 | 251.50 | 260.00 | 329,748 |
| 16 Sep 22 |
256.00000 -6.50 |
270.00 | 256.00 | 270.00 | 206,263 |
| 15 Sep 22 |
262.50000 -9.00 |
280.00 | 262.00 | 265.00 | 421,205 |
| 14 Sep 22 |
271.50000 -5.50 |
279.97 | 269.00 | 277.00 | 203,268 |
| 13 Sep 22 |
277.00000 -9.00 |
292.71 | 277.00 | 290.50 | 210,211 |
| 12 Sep 22 |
286.00000 -2.00 |
293.31 | 281.00 | 281.00 | 196,847 |
| 09 Sep 22 |
288.00000 +10.00 |
291.50 | 275.50 | 275.50 | 251,383 |
| 08 Sep 22 |
278.00000 +3.00 |
279.00 | 263.50 | 274.00 | 495,448 |
| 07 Sep 22 |
275.00000 +13.50 |
275.00 | 256.00 | 270.00 | 596,897 |
| 06 Sep 22 |
261.50000 -3.50 |
273.00 | 260.50 | 268.50 | 457,174 |
| 05 Sep 22 |
265.00000 +2.50 |
276.59 | 258.50 | 265.00 | 570,582 |
| 02 Sep 22 |
262.50000 +9.00 |
270.00 | 249.00 | 251.50 | 352,631 |
| 01 Sep 22 |
253.50000 -14.00 |
274.50 | 249.00 | 274.50 | 391,506 |
| 31 Aug 22 |
267.50000 -12.00 |
280.50 | 264.00 | 267.00 | 413,410 |
| 30 Aug 22 |
279.50000 +7.50 |
282.50 | 267.77 | 277.00 | 401,460 |
| 26 Aug 22 |
272.00000 -17.50 |
292.00 | 260.50 | 292.00 | 278,683 |
| 25 Aug 22 |
289.50000 -4.00 |
297.42 | 285.06 | 286.00 | 254,945 |
| 24 Aug 22 |
293.50000 +5.00 |
295.12 | 278.00 | 289.50 | 190,653 |
| 23 Aug 22 |
288.50000 -5.50 |
305.00 | 285.50 | 305.00 | 226,281 |
| 22 Aug 22 |
294.00000 -9.50 |
306.34 | 289.50 | 301.50 | 319,293 |
| 19 Aug 22 |
303.50000 -9.50 |
317.50 | 301.50 | 305.50 | 190,525 |
| 18 Aug 22 |
313.00000 +0.50 |
314.47 | 308.50 | 312.50 | 161,320 |
| 17 Aug 22 |
312.50000 -3.50 |
320.00 | 309.75 | 315.00 | 282,205 |
| 16 Aug 22 |
316.00000 -7.50 |
322.50 | 310.40 | 318.00 | 176,190 |
| 15 Aug 22 |
323.50000 +6.00 |
324.50 | 315.25 | 320.00 | 389,674 |
| 12 Aug 22 |
317.50000 +0.50 |
325.00 | 311.70 | 325.00 | 195,985 |
| 11 Aug 22 |
317.00000 -1.00 |
322.22 | 310.50 | 312.50 | 176,829 |
| 10 Aug 22 |
318.00000 +9.00 |
322.00 | 305.50 | 305.50 | 635,019 |
| 09 Aug 22 |
309.00000 -6.50 |
318.00 | 305.00 | 315.50 | 1,545,294 |
| 08 Aug 22 |
315.50000 +6.00 |
318.00 | 307.19 | 318.00 | 290,683 |
| 05 Aug 22 |
309.50000 -3.00 |
316.00 | 304.50 | 304.50 | 284,385 |
| 04 Aug 22 |
312.50000 +3.00 |
317.50 | 303.14 | 312.00 | 272,817 |
| 03 Aug 22 |
309.50000 +9.00 |
311.50 | 300.00 | 301.00 | 268,423 |
| 02 Aug 22 |
300.50000 -6.50 |
315.00 | 294.00 | 315.00 | 214,717 |
| 01 Aug 22 |
307.00000 -7.50 |
318.20 | 302.30 | 315.00 | 298,600 |
| 29 Jul 22 |
314.50000 +10.00 |
318.00 | 304.50 | 305.00 | 608,343 |
| 28 Jul 22 |
304.50000 +6.50 |
311.83 | 297.96 | 299.00 | 468,716 |
| 27 Jul 22 |
298.00000 +14.50 |
299.00 | 281.31 | 283.00 | 186,771 |
| 26 Jul 22 |
283.50000 -7.00 |
299.50 | 281.48 | 299.00 | 323,196 |
| 25 Jul 22 |
290.50000 -17.50 |
312.48 | 286.00 | 309.00 | 593,324 |
| 22 Jul 22 |
308.00000 +0.00 |
315.00 | 299.98 | 307.00 | 470,145 |
| 21 Jul 22 |
308.00000 +4.00 |
310.00 | 295.50 | 305.00 | 414,286 |
| 20 Jul 22 |
304.00000 +16.50 |
309.00 | 282.50 | 286.50 | 1,053,121 |
| 19 Jul 22 |
287.50000 +8.50 |
289.00 | 279.00 | 282.00 | 329,126 |
| 18 Jul 22 |
279.00000 +4.00 |
285.62 | 276.39 | 278.50 | 416,407 |
| 15 Jul 22 |
275.00000 +10.00 |
275.69 | 262.28 | 265.00 | 229,018 |
| 14 Jul 22 |
265.00000 -10.50 |
281.87 | 265.00 | 278.50 | 495,454 |
| 13 Jul 22 |
275.50000 +5.00 |
279.50 | 268.30 | 269.00 | 641,813 |
| 12 Jul 22 |
270.50000 +4.00 |
273.50 | 260.00 | 264.50 | 495,406 |
| 11 Jul 22 |
266.50000 +3.00 |
266.50 | 260.00 | 264.00 | 545,901 |
| 08 Jul 22 |
263.50000 -0.50 |
267.00 | 260.00 | 262.00 | 222,549 |
| 07 Jul 22 |
264.00000 +7.00 |
265.00 | 256.07 | 258.50 | 600,917 |
| 06 Jul 22 |
257.00000 +7.00 |
260.00 | 248.75 | 250.00 | 328,824 |
| 05 Jul 22 |
250.00000 -1.50 |
254.50 | 248.50 | 251.50 | 759,231 |
| 04 Jul 22 |
251.50000 +4.00 |
255.50 | 247.45 | 251.00 | 381,709 |
| 01 Jul 22 |
247.50000 +7.00 |
250.84 | 239.50 | 243.00 | 1,074,402 |
| 30 Jun 22 |
240.50000 -2.50 |
242.00 | 236.00 | 236.50 | 309,832 |
| 29 Jun 22 |
243.00000 +1.00 |
246.50 | 239.50 | 241.00 | 783,238 |
| 28 Jun 22 |
242.00000 +1.50 |
246.50 | 235.50 | 240.00 | 560,497 |
| 27 Jun 22 |
240.50000 +2.50 |
244.50 | 234.50 | 244.00 | 565,270 |
| 24 Jun 22 |
238.00000 +13.00 |
241.41 | 209.00 | 222.00 | 1,384,156 |
| 23 Jun 22 |
225.00000 -15.50 |
258.00 | 223.00 | 245.50 | 1,362,208 |
| 22 Jun 22 |
240.50000 +0.50 |
245.50 | 231.99 | 245.50 | 392,932 |
| 21 Jun 22 |
240.00000 +4.50 |
244.50 | 235.00 | 235.00 | 323,339 |
| 20 Jun 22 |
235.50000 -4.00 |
245.00 | 233.50 | 240.00 | 209,888 |
| 17 Jun 22 |
239.50000 +11.50 |
243.50 | 228.98 | 234.50 | 409,675 |
| 16 Jun 22 |
228.00000 -16.50 |
244.48 | 224.00 | 241.00 | 525,042 |
| 15 Jun 22 |
244.50000 -1.50 |
254.50 | 241.00 | 245.00 | 117,599 |
| 14 Jun 22 |
246.00000 -2.50 |
257.40 | 240.00 | 251.00 | 408,710 |
| 13 Jun 22 |
248.50000 -10.50 |
260.57 | 245.00 | 258.00 | 418,761 |
| 10 Jun 22 |
259.00000 -19.00 |
273.37 | 257.00 | 271.00 | 493,367 |
| 09 Jun 22 |
278.00000 +3.00 |
282.00 | 273.42 | 277.00 | 415,038 |
| 08 Jun 22 |
275.00000 -5.50 |
281.00 | 275.00 | 281.00 | 329,758 |
| 07 Jun 22 |
280.50000 +2.50 |
283.31 | 275.00 | 280.50 | 634,206 |
| 06 Jun 22 |
278.00000 +2.00 |
284.50 | 276.00 | 282.00 | 136,644 |
| 01 Jun 22 |
276.00000 +2.00 |
278.22 | 270.00 | 272.00 | 392,989 |
| 31 May 22 |
274.00000 -0.50 |
280.00 | 268.50 | 280.00 | 310,138 |
| 30 May 22 |
274.50000 +4.00 |
279.50 | 269.73 | 279.50 | 460,766 |
| 27 May 22 |
270.50000 +6.00 |
273.00 | 261.00 | 261.00 | 286,602 |
| 26 May 22 |
264.50000 +14.00 |
264.50 | 250.00 | 255.00 | 252,618 |
| 25 May 22 |
250.50000 +2.50 |
252.50 | 242.50 | 251.00 | 208,244 |
| 24 May 22 |
248.00000 -6.00 |
254.00 | 246.00 | 254.00 | 182,230 |
| 23 May 22 |
254.00000 -4.00 |
264.50 | 250.50 | 260.00 | 259,169 |
| 20 May 22 |
258.00000 -1.50 |
266.25 | 256.00 | 259.50 | 247,096 |
| 19 May 22 |
259.50000 +0.50 |
260.27 | 249.00 | 250.00 | 450,798 |
| 18 May 22 |
259.00000 +1.00 |
264.50 | 252.00 | 259.50 | 508,184 |
| 17 May 22 |
258.00000 +18.50 |
258.50 | 238.00 | 238.00 | 558,084 |
| 16 May 22 |
239.50000 -7.00 |
245.05 | 238.00 | 239.50 | 251,102 |
| 13 May 22 |
246.50000 +15.50 |
249.00 | 231.00 | 231.00 | 486,446 |
| 12 May 22 |
231.00000 -9.00 |
238.74 | 223.50 | 238.00 | 431,131 |
| 11 May 22 |
240.00000 +2.00 |
244.63 | 236.00 | 241.00 | 308,704 |
| 10 May 22 |
238.00000 +10.00 |
242.00 | 229.75 | 233.00 | 514,661 |
| 09 May 22 |
228.00000 -19.00 |
249.50 | 228.00 | 247.00 | 865,069 |
| 06 May 22 |
247.00000 +0.50 |
249.50 | 235.50 | 247.00 | 473,317 |
| 05 May 22 |
246.50000 -0.50 |
255.62 | 244.00 | 249.00 | 237,017 |
| 04 May 22 |
247.00000 -8.50 |
261.00 | 246.00 | 260.50 | 234,474 |
| 03 May 22 |
255.50000 -4.50 |
267.00 | 251.50 | 267.00 | 500,351 |
| 29 Apr 22 |
260.00000 -0.50 |
265.00 | 258.50 | 263.00 | 179,993 |
| 28 Apr 22 |
260.50000 +12.50 |
262.00 | 249.50 | 260.00 | 278,757 |
| 27 Apr 22 |
248.00000 -11.50 |
260.50 | 247.00 | 258.50 | 387,706 |
| 26 Apr 22 |
259.50000 -13.00 |
280.00 | 258.50 | 279.50 | 284,743 |
| 25 Apr 22 |
272.50000 -9.00 |
285.00 | 264.80 | 285.00 | 413,792 |
| 22 Apr 22 |
281.50000 -7.00 |
290.00 | 280.00 | 288.00 | 312,731 |
| 21 Apr 22 |
288.50000 -8.50 |
297.62 | 284.00 | 288.50 | 705,917 |
| 20 Apr 22 |
297.00000 +50.00 |
297.85 | 247.50 | 273.50 | 1,566,990 |
| 19 Apr 22 |
247.00000 -2.00 |
255.00 | 241.00 | 255.00 | 225,569 |
| 14 Apr 22 |
249.00000 +0.50 |
252.39 | 240.00 | 240.00 | 168,272 |
| 13 Apr 22 |
248.50000 +0.00 |
249.58 | 240.00 | 240.00 | 126,087 |
| 12 Apr 22 |
248.50000 +4.50 |
249.80 | 241.50 | 247.50 | 249,941 |
| 11 Apr 22 |
244.00000 -11.00 |
264.00 | 240.50 | 264.00 | 562,205 |
| 08 Apr 22 |
255.00000 -1.50 |
258.00 | 250.50 | 258.00 | 224,928 |
| 07 Apr 22 |
256.50000 -4.50 |
262.10 | 254.00 | 258.00 | 309,851 |
| 06 Apr 22 |
261.00000 -7.50 |
267.00 | 254.50 | 266.50 | 620,632 |
| 05 Apr 22 |
268.50000 +8.50 |
268.50 | 255.50 | 258.00 | 522,659 |
| 04 Apr 22 |
260.00000 -2.00 |
270.00 | 253.39 | 270.00 | 476,999 |
| 01 Apr 22 |
262.00000 -4.00 |
269.50 | 259.00 | 269.50 | 440,359 |
| 31 Mar 22 |
266.00000 -10.50 |
282.79 | 265.00 | 279.00 | 371,270 |
| 30 Mar 22 |
276.50000 -10.00 |
287.00 | 273.50 | 287.00 | 301,786 |
| 29 Mar 22 |
286.50000 +13.50 |
286.50 | 273.15 | 279.00 | 503,172 |
| 28 Mar 22 |
273.00000 -2.00 |
280.00 | 268.00 | 275.00 | 430,997 |
| 25 Mar 22 |
275.00000 +0.00 |
285.00 | 272.00 | 272.00 | 329,808 |
| 24 Mar 22 |
275.00000 -6.00 |
281.50 | 273.50 | 277.50 | 214,656 |
| 23 Mar 22 |
281.00000 -8.50 |
290.83 | 278.90 | 281.00 | 305,247 |
| 22 Mar 22 |
289.50000 +9.00 |
290.82 | 278.83 | 279.00 | 613,448 |
| 21 Mar 22 |
280.50000 -7.00 |
287.00 | 274.00 | 284.50 | 414,111 |
| 18 Mar 22 |
287.50000 +0.00 |
288.00 | 272.50 | 280.00 | 441,049 |
| 17 Mar 22 |
287.50000 +13.50 |
290.50 | 274.80 | 275.00 | 972,608 |
| 16 Mar 22 |
274.00000 +17.50 |
277.50 | 256.45 | 265.00 | 512,322 |
| 15 Mar 22 |
256.50000 -4.50 |
262.50 | 248.50 | 260.00 | 420,872 |
| 14 Mar 22 |
261.00000 +4.00 |
267.00 | 249.82 | 250.00 | 379,824 |
| 11 Mar 22 |
257.00000 +7.00 |
263.00 | 250.50 | 253.50 | 260,565 |
| 10 Mar 22 |
250.00000 -8.00 |
264.50 | 247.50 | 250.00 | 238,080 |
| 09 Mar 22 |
258.00000 +21.00 |
260.50 | 235.00 | 235.00 | 852,983 |
| 08 Mar 22 |
237.00000 -7.50 |
252.00 | 233.50 | 240.00 | 543,990 |
| 07 Mar 22 |
244.50000 +4.00 |
250.00 | 222.20 | 236.00 | 802,811 |
| 04 Mar 22 |
240.50000 -9.50 |
259.00 | 233.50 | 259.00 | 968,960 |
| 03 Mar 22 |
250.00000 -15.00 |
272.00 | 247.50 | 259.00 | 1,140,511 |
| 02 Mar 22 |
265.00000 +1.50 |
270.95 | 259.00 | 260.00 | 308,450 |
| 01 Mar 22 |
263.50000 -25.50 |
289.56 | 263.00 | 288.00 | 455,456 |
| 28 Feb 22 |
289.00000 +19.00 |
289.50 | 262.41 | 274.00 | 491,279 |
| 25 Feb 22 |
270.00000 +14.00 |
272.50 | 252.00 | 264.00 | 410,840 |
| 24 Feb 22 |
256.00000 -7.00 |
258.50 | 238.50 | 252.00 | 1,156,389 |
| 23 Feb 22 |
263.00000 -14.50 |
280.70 | 262.50 | 270.00 | 581,124 |
| 22 Feb 22 |
277.50000 +6.50 |
283.77 | 262.50 | 266.50 | 689,195 |
| 21 Feb 22 |
271.00000 -6.00 |
288.00 | 267.73 | 288.00 | 589,009 |
| 18 Feb 22 |
277.00000 -6.00 |
289.00 | 275.00 | 285.00 | 602,148 |
| 17 Feb 22 |
283.00000 -11.00 |
295.26 | 281.50 | 292.00 | 766,509 |
| 16 Feb 22 |
294.00000 +6.00 |
308.00 | 288.40 | 289.50 | 1,071,541 |
| 15 Feb 22 |
288.00000 +18.50 |
288.08 | 269.50 | 271.50 | 1,071,502 |
| 14 Feb 22 |
269.50000 -7.50 |
287.00 | 267.88 | 281.00 | 1,132,876 |
| 11 Feb 22 |
277.00000 +1.00 |
285.00 | 269.00 | 285.00 | 599,555 |
| 10 Feb 22 |
276.00000 -11.00 |
288.10 | 272.17 | 287.00 | 874,681 |
| 09 Feb 22 |
287.00000 +17.50 |
287.00 | 270.00 | 270.00 | 619,465 |
| 08 Feb 22 |
269.50000 -8.50 |
287.00 | 269.00 | 287.00 | 571,033 |
| 07 Feb 22 |
278.00000 -4.00 |
292.00 | 278.00 | 292.00 | 358,557 |
| 04 Feb 22 |
282.00000 -8.00 |
293.05 | 280.50 | 290.00 | 341,500 |
| 03 Feb 22 |
290.00000 -13.50 |
310.50 | 287.50 | 310.50 | 331,601 |
| 02 Feb 22 |
303.50000 +4.50 |
313.82 | 301.00 | 307.00 | 499,216 |
| 01 Feb 22 |
299.00000 +0.00 |
306.50 | 297.00 | 302.00 | 390,056 |
| 31 Jan 22 |
299.00000 +11.00 |
299.00 | 290.00 | 292.00 | 331,544 |
| 28 Jan 22 |
288.00000 -4.50 |
297.50 | 283.00 | 285.00 | 289,791 |
| 27 Jan 22 |
292.50000 -2.50 |
297.00 | 284.85 | 290.00 | 452,188 |
| 26 Jan 22 |
295.00000 +15.50 |
301.00 | 280.00 | 285.00 | 597,456 |
| 25 Jan 22 |
279.50000 +9.50 |
291.00 | 275.00 | 278.00 | 769,597 |
| 24 Jan 22 |
270.00000 -28.50 |
304.50 | 265.64 | 304.50 | 1,713,913 |
| 21 Jan 22 |
298.50000 -5.50 |
305.44 | 294.65 | 300.93 | 524,200 |
| 20 Jan 22 |
304.00000 +12.00 |
307.00 | 292.50 | 302.92 | 567,447 |
| 19 Jan 22 |
292.00000 -9.00 |
303.00 | 291.46 | 300.50 | 725,469 |
| 18 Jan 22 |
301.00000 -16.50 |
323.00 | 298.00 | 323.00 | 1,177,644 |
| 17 Jan 22 |
317.50000 +20.50 |
322.50 | 295.00 | 300.00 | 945,503 |
| 14 Jan 22 |
297.00000 -14.50 |
311.00 | 296.50 | 309.92 | 1,358,409 |
| 13 Jan 22 |
311.50000 -1.50 |
315.00 | 307.00 | 314.00 | 376,441 |
| 12 Jan 22 |
313.00000 -1.00 |
320.50 | 310.00 | 315.50 | 321,546 |
| 11 Jan 22 |
314.00000 +8.00 |
317.00 | 307.00 | 307.00 | 763,798 |
| 10 Jan 22 |
306.00000 -12.50 |
324.50 | 299.50 | 310.00 | 1,601,992 |
| 07 Jan 22 |
318.50000 -3.00 |
323.50 | 314.50 | 319.00 | 632,620 |
| 06 Jan 22 |
321.50000 -17.50 |
340.50 | 319.45 | 340.50 | 661,652 |
| 05 Jan 22 |
339.00000 +3.00 |
343.50 | 332.00 | 342.00 | 315,027 |
| 04 Jan 22 |
336.00000 -8.50 |
358.00 | 334.50 | 350.00 | 989,299 |
| 31 Dec 21 |
344.50000 +11.50 |
348.33 | 330.00 | 336.00 | 446,207 |
| 30 Dec 21 |
333.00000 -13.50 |
352.28 | 332.50 | 347.00 | 497,592 |
| 29 Dec 21 |
346.50000 +10.50 |
353.50 | 340.00 | 348.00 | 520,568 |
| 24 Dec 21 |
336.00000 -4.00 |
347.50 | 335.00 | 335.00 | 132,318 |
| 23 Dec 21 |
340.00000 +4.00 |
353.00 | 325.00 | 335.50 | 1,183,606 |
| 22 Dec 21 |
336.00000 +5.00 |
337.50 | 325.00 | 325.00 | 650,398 |
| 21 Dec 21 |
331.00000 +5.50 |
337.35 | 325.50 | 329.00 | 467,302 |
| 20 Dec 21 |
325.50000 -1.50 |
329.00 | 315.70 | 323.00 | 831,468 |
| 17 Dec 21 |
327.00000 -4.50 |
330.50 | 321.25 | 330.00 | 483,688 |
| 16 Dec 21 |
331.50000 +3.00 |
341.50 | 325.50 | 333.00 | 436,123 |
| 15 Dec 21 |
328.50000 +1.00 |
338.00 | 323.50 | 335.00 | 525,748 |
| 14 Dec 21 |
327.50000 -12.50 |
350.00 | 326.43 | 340.00 | 666,155 |
| 13 Dec 21 |
340.00000 -14.50 |
360.00 | 340.00 | 360.00 | 764,657 |
| 10 Dec 21 |
354.50000 -3.50 |
365.00 | 350.00 | 365.00 | 882,472 |
| 09 Dec 21 |
358.00000 -2.50 |
361.00 | 351.50 | 355.00 | 543,812 |
| 08 Dec 21 |
360.50000 +4.50 |
373.00 | 355.00 | 360.00 | 579,067 |
| 07 Dec 21 |
356.00000 +12.00 |
356.50 | 344.00 | 347.00 | 904,917 |
| 06 Dec 21 |
344.00000 -6.00 |
360.00 | 339.71 | 345.00 | 789,862 |
| 03 Dec 21 |
350.00000 -9.50 |
364.50 | 348.58 | 360.00 | 298,874 |
| 02 Dec 21 |
359.50000 -8.00 |
368.50 | 352.00 | 366.50 | 303,454 |
| 01 Dec 21 |
367.50000 +3.00 |
372.85 | 359.89 | 367.50 | 389,107 |
| 30 Nov 21 |
364.50000 -2.50 |
371.36 | 355.24 | 370.00 | 696,246 |
| 29 Nov 21 |
367.00000 +10.50 |
374.50 | 355.80 | 359.00 | 677,451 |
| 26 Nov 21 |
356.50000 -12.50 |
368.00 | 351.14 | 362.00 | 609,025 |
| 25 Nov 21 |
369.00000 -2.00 |
377.70 | 365.00 | 372.00 | 365,392 |
| 24 Nov 21 |
371.00000 -4.00 |
386.50 | 363.74 | 375.00 | 647,430 |
| 23 Nov 21 |
375.00000 -14.50 |
394.50 | 375.00 | 388.00 | 566,218 |
| 22 Nov 21 |
389.50000 +8.50 |
396.00 | 380.50 | 381.00 | 1,081,247 |
| 19 Nov 21 |
381.00000 -11.00 |
392.31 | 378.25 | 391.50 | 499,326 |
| 18 Nov 21 |
392.00000 -4.50 |
402.00 | 389.50 | 402.00 | 305,323 |
| 17 Nov 21 |
396.50000 +6.50 |
399.50 | 386.88 | 395.00 | 613,146 |
| 16 Nov 21 |
390.00000 -7.50 |
410.00 | 376.00 | 410.00 | 1,319,271 |
| 15 Nov 21 |
397.50000 -12.50 |
433.72 | 396.21 | 420.00 | 1,740,582 |
| 12 Nov 21 |
410.00000 +7.00 |
419.50 | 398.00 | 412.00 | 1,492,047 |
| 11 Nov 21 |
403.00000 -44.00 |
444.50 | 380.50 | 435.00 | 3,145,576 |
| 10 Nov 21 |
447.00000 +4.50 |
457.00 | 430.00 | 440.00 | 848,679 |
| 09 Nov 21 |
442.50000 -32.50 |
480.50 | 439.50 | 470.00 | 387,732 |
| 08 Nov 21 |
475.00000 +4.00 |
477.50 | 460.99 | 470.50 | 373,454 |
| 05 Nov 21 |
471.00000 +18.00 |
477.50 | 450.00 | 450.00 | 1,061,546 |
| 04 Nov 21 |
453.00000 +3.00 |
461.00 | 445.00 | 445.00 | 1,518,101 |
| 03 Nov 21 |
450.00000 +0.50 |
460.00 | 446.50 | 460.00 | 344,223 |
| 02 Nov 21 |
449.50000 -2.00 |
460.00 | 447.50 | 458.00 | 158,853 |
| 01 Nov 21 |
451.50000 +1.50 |
459.00 | 445.50 | 450.50 | 417,337 |
| 29 Oct 21 |
450.00000 -4.50 |
456.42 | 445.00 | 445.00 | 322,153 |
| 28 Oct 21 |
454.50000 +5.00 |
459.50 | 445.50 | 459.50 | 342,659 |
| 27 Oct 21 |
449.50000 -6.50 |
458.50 | 447.00 | 449.00 | 189,587 |
| 26 Oct 21 |
456.00000 +2.50 |
461.00 | 450.50 | 455.00 | 470,429 |
| 25 Oct 21 |
453.50000 +4.50 |
454.27 | 445.00 | 445.00 | 215,768 |
| 22 Oct 21 |
449.00000 -8.00 |
458.91 | 443.00 | 450.00 | 233,617 |
| 21 Oct 21 |
457.00000 +12.00 |
459.00 | 440.50 | 455.00 | 194,808 |
| 20 Oct 21 |
445.00000 -9.00 |
455.00 | 444.50 | 452.50 | 261,876 |
| 19 Oct 21 |
454.00000 +2.50 |
463.00 | 452.00 | 452.00 | 496,868 |
| 18 Oct 21 |
451.50000 +3.50 |
454.04 | 436.50 | 450.00 | 288,424 |
| 15 Oct 21 |
448.00000 +9.00 |
449.50 | 436.79 | 439.50 | 460,256 |
| 14 Oct 21 |
439.00000 +4.00 |
443.50 | 431.50 | 437.00 | 522,382 |
| 13 Oct 21 |
435.00000 -4.00 |
450.00 | 428.50 | 428.50 | 637,283 |
| 12 Oct 21 |
439.00000 +21.50 |
440.00 | 409.29 | 413.50 | 855,813 |
| 11 Oct 21 |
417.50000 -11.00 |
435.50 | 409.75 | 424.50 | 441,474 |
| 08 Oct 21 |
428.50000 -1.00 |
452.63 | 427.00 | 434.00 | 976,686 |
| 07 Oct 21 |
429.50000 +19.00 |
430.00 | 415.00 | 415.00 | 851,192 |
| 06 Oct 21 |
410.50000 -8.00 |
415.00 | 390.93 | 414.00 | 1,066,530 |
| 05 Oct 21 |
418.50000 +5.50 |
418.50 | 409.50 | 413.00 | 195,339 |
| 04 Oct 21 |
413.00000 -1.00 |
423.00 | 398.87 | 411.50 | 627,256 |
| 01 Oct 21 |
414.00000 -21.50 |
434.50 | 410.50 | 434.50 | 735,475 |
| 30 Sep 21 |
435.50000 +4.50 |
438.80 | 424.50 | 437.50 | 325,119 |
| 29 Sep 21 |
431.00000 +0.00 |
443.00 | 430.00 | 434.00 | 297,419 |
| 28 Sep 21 |
431.00000 -9.00 |
440.50 | 423.80 | 437.00 | 574,373 |
| 27 Sep 21 |
440.00000 -16.00 |
460.00 | 435.83 | 450.00 | 453,930 |
| 24 Sep 21 |
456.00000 -8.50 |
468.23 | 445.50 | 464.50 | 342,432 |
| 23 Sep 21 |
464.50000 +3.50 |
470.00 | 459.50 | 462.00 | 417,983 |
| 22 Sep 21 |
461.00000 +15.00 |
464.65 | 445.50 | 449.00 | 379,622 |
| 21 Sep 21 |
446.00000 +12.00 |
449.50 | 435.50 | 440.00 | 388,936 |
| 20 Sep 21 |
434.00000 -24.50 |
465.00 | 429.50 | 461.50 | 989,049 |
| 17 Sep 21 |
458.50000 -1.00 |
467.50 | 454.00 | 461.50 | 388,394 |
| 16 Sep 21 |
459.50000 +8.50 |
462.50 | 450.00 | 450.00 | 378,968 |
| 15 Sep 21 |
451.00000 -7.00 |
460.00 | 450.00 | 450.00 | 373,548 |
| 14 Sep 21 |
458.00000 -8.50 |
468.50 | 454.72 | 464.50 | 537,391 |
| 13 Sep 21 |
466.50000 -27.00 |
494.50 | 462.50 | 494.50 | 578,403 |
| 10 Sep 21 |
493.50000 +3.50 |
494.50 | 486.45 | 490.00 | 1,256,360 |
| 09 Sep 21 |
490.00000 +5.00 |
494.70 | 478.50 | 478.50 | 612,248 |
| 08 Sep 21 |
485.00000 +5.00 |
490.00 | 472.50 | 480.00 | 492,832 |
| 07 Sep 21 |
480.00000 -8.00 |
489.35 | 465.50 | 488.50 | 1,043,775 |
| 06 Sep 21 |
488.00000 +31.00 |
489.54 | 460.50 | 460.50 | 1,345,555 |
| 03 Sep 21 |
457.00000 +15.00 |
459.50 | 435.50 | 445.00 | 1,252,206 |
| 02 Sep 21 |
442.00000 +2.50 |
453.20 | 434.60 | 441.00 | 1,071,134 |
| 01 Sep 21 |
439.50000 +24.50 |
440.50 | 415.50 | 420.00 | 1,422,349 |
| 31 Aug 21 |
415.00000 +15.50 |
422.50 | 397.50 | 397.50 | 1,370,113 |
| 27 Aug 21 |
399.50000 +14.00 |
399.50 | 387.00 | 390.00 | 1,112,124 |
| 26 Aug 21 |
385.50000 +7.50 |
390.00 | 377.25 | 380.00 | 706,051 |
| 25 Aug 21 |
378.00000 -2.50 |
385.00 | 374.00 | 385.00 | 190,565 |
| 24 Aug 21 |
380.50000 +3.00 |
385.00 | 375.00 | 375.00 | 202,076 |
| 23 Aug 21 |
377.50000 +2.50 |
385.41 | 372.50 | 380.00 | 489,463 |
| 20 Aug 21 |
375.00000 +3.00 |
375.50 | 367.50 | 374.00 | 210,982 |
| 19 Aug 21 |
372.00000 +4.00 |
372.17 | 360.50 | 365.00 | 366,378 |
| 18 Aug 21 |
368.00000 -6.50 |
378.00 | 366.00 | 376.50 | 246,857 |
| 17 Aug 21 |
374.50000 +12.50 |
377.70 | 358.80 | 360.50 | 335,747 |
| 16 Aug 21 |
362.00000 +5.00 |
374.50 | 356.00 | 365.00 | 846,370 |
| 13 Aug 21 |
357.00000 -3.50 |
364.50 | 355.00 | 361.50 | 193,019 |
| 12 Aug 21 |
360.50000 -3.00 |
366.00 | 356.86 | 366.00 | 223,283 |
| 11 Aug 21 |
363.50000 -5.00 |
372.51 | 361.50 | 365.50 | 179,475 |
| 10 Aug 21 |
368.50000 +3.50 |
378.50 | 360.00 | 360.00 | 511,454 |
| 09 Aug 21 |
365.00000 +16.00 |
365.00 | 352.61 | 354.50 | 495,527 |
| 06 Aug 21 |
349.00000 -2.00 |
355.00 | 346.50 | 350.50 | 119,501 |
| 05 Aug 21 |
351.00000 -3.00 |
358.77 | 351.00 | 355.00 | 120,142 |
| 04 Aug 21 |
354.00000 +3.00 |
355.50 | 345.50 | 355.00 | 134,243 |
| 03 Aug 21 |
351.00000 +6.00 |
353.00 | 344.00 | 348.00 | 177,332 |
| 02 Aug 21 |
345.00000 -5.50 |
354.09 | 342.00 | 345.50 | 295,290 |
| 30 Jul 21 |
350.50000 -4.00 |
355.90 | 343.75 | 352.50 | 306,889 |
| 29 Jul 21 |
354.50000 +14.50 |
359.50 | 338.50 | 348.00 | 966,498 |
| 28 Jul 21 |
340.00000 +5.50 |
345.00 | 328.75 | 339.50 | 367,743 |
| 27 Jul 21 |
334.50000 -12.00 |
349.50 | 334.00 | 349.50 | 304,361 |
| 26 Jul 21 |
346.50000 +3.50 |
350.00 | 338.61 | 350.00 | 220,574 |
| 23 Jul 21 |
343.00000 +1.50 |
348.62 | 340.00 | 346.50 | 351,729 |
| 22 Jul 21 |
341.50000 +1.00 |
347.00 | 338.00 | 347.00 | 482,131 |
| 21 Jul 21 |
340.50000 +12.50 |
346.00 | 322.65 | 331.50 | 578,528 |
| 20 Jul 21 |
328.00000 -3.00 |
337.00 | 325.00 | 325.00 | 855,163 |
| 19 Jul 21 |
331.00000 -19.00 |
357.00 | 324.50 | 357.00 | 1,089,701 |
| 16 Jul 21 |
350.00000 -20.00 |
373.00 | 347.50 | 373.00 | 463,255 |
| 15 Jul 21 |
370.00000 +0.00 |
374.50 | 360.00 | 366.50 | 413,827 |
| 14 Jul 21 |
370.00000 -3.50 |
378.20 | 365.00 | 371.00 | 314,839 |
| 13 Jul 21 |
373.50000 +8.50 |
380.00 | 360.00 | 368.00 | 1,570,951 |
| 12 Jul 21 |
365.00000 +11.00 |
367.50 | 353.22 | 354.00 | 1,367,371 |
| 09 Jul 21 |
354.00000 +6.00 |
357.00 | 345.00 | 345.00 | 303,577 |
| 08 Jul 21 |
348.00000 -9.00 |
367.00 | 338.39 | 355.50 | 367,353 |
| 07 Jul 21 |
357.00000 -8.00 |
368.44 | 355.50 | 366.00 | 263,148 |
| 06 Jul 21 |
365.00000 -3.00 |
370.78 | 364.00 | 367.00 | 137,111 |
| 05 Jul 21 |
368.00000 +0.00 |
374.00 | 362.50 | 374.00 | 379,769 |
| 02 Jul 21 |
368.00000 -4.00 |
373.94 | 365.00 | 371.50 | 304,919 |
| 01 Jul 21 |
372.00000 -0.50 |
375.00 | 363.50 | 375.00 | 321,338 |
| 30 Jun 21 |
372.50000 -15.50 |
388.00 | 367.50 | 383.00 | 704,297 |
| 29 Jun 21 |
388.00000 +1.00 |
389.50 | 383.00 | 383.00 | 358,400 |
| 28 Jun 21 |
387.00000 +3.50 |
390.00 | 377.50 | 385.00 | 920,688 |
| 25 Jun 21 |
383.50000 +6.00 |
385.00 | 376.00 | 377.00 | 762,690 |
| 24 Jun 21 |
377.50000 +6.00 |
378.00 | 370.00 | 372.00 | 298,974 |
| 23 Jun 21 |
371.50000 -4.50 |
378.50 | 366.78 | 376.50 | 420,767 |
| 22 Jun 21 |
376.00000 +3.00 |
380.00 | 371.50 | 376.00 | 393,614 |
| 21 Jun 21 |
373.00000 -9.50 |
390.00 | 363.00 | 389.00 | 765,860 |
| 18 Jun 21 |
382.50000 +7.50 |
390.00 | 367.77 | 376.00 | 1,774,810 |
| 17 Jun 21 |
375.00000 +20.50 |
378.50 | 351.60 | 364.50 | 1,561,165 |
| 16 Jun 21 |
354.50000 +4.00 |
358.00 | 350.00 | 351.00 | 636,259 |
| 15 Jun 21 |
350.50000 +0.50 |
355.74 | 350.50 | 352.50 | 272,043 |
| 14 Jun 21 |
350.00000 -1.00 |
358.80 | 350.00 | 351.00 | 389,805 |
| 11 Jun 21 |
351.00000 -1.00 |
356.12 | 351.00 | 354.50 | 250,209 |
| 10 Jun 21 |
352.00000 -4.50 |
362.50 | 351.00 | 354.50 | 195,918 |
| 09 Jun 21 |
356.50000 -4.00 |
362.00 | 356.50 | 358.00 | 240,144 |
| 08 Jun 21 |
360.50000 +2.50 |
362.72 | 355.00 | 359.50 | 219,972 |
| 07 Jun 21 |
358.00000 -5.50 |
367.07 | 355.50 | 364.50 | 249,498 |
| 04 Jun 21 |
363.50000 +14.50 |
365.00 | 344.00 | 349.50 | 453,968 |
| 03 Jun 21 |
349.00000 -1.00 |
350.00 | 345.89 | 350.00 | 126,634 |
| 02 Jun 21 |
350.00000 +0.00 |
350.00 | 342.23 | 349.00 | 232,452 |
| 01 Jun 21 |
350.00000 +8.50 |
351.00 | 337.00 | 342.50 | 587,945 |
| 28 May 21 |
341.50000 -2.50 |
344.00 | 335.00 | 344.00 | 721,462 |
| 27 May 21 |
344.00000 +7.50 |
344.00 | 331.00 | 331.00 | 3,627,465 |
| 26 May 21 |
336.50000 +2.50 |
338.50 | 331.00 | 338.50 | 346,172 |
| 25 May 21 |
334.00000 +2.50 |
338.00 | 331.50 | 335.00 | 400,355 |
| 24 May 21 |
331.50000 +4.00 |
334.50 | 326.50 | 328.50 | 322,703 |
| 21 May 21 |
327.50000 -0.50 |
332.00 | 323.00 | 330.00 | 324,749 |
| 20 May 21 |
328.00000 +11.00 |
333.00 | 314.73 | 318.50 | 391,369 |
| 19 May 21 |
317.00000 -2.50 |
321.50 | 311.50 | 321.50 | 384,663 |
| 18 May 21 |
319.50000 +1.50 |
321.00 | 310.50 | 319.00 | 331,915 |
| 17 May 21 |
318.00000 -2.00 |
323.00 | 313.50 | 321.00 | 463,669 |
| 14 May 21 |
320.00000 +3.00 |
322.50 | 317.00 | 322.50 | 498,901 |
| 13 May 21 |
317.00000 -9.50 |
332.00 | 313.00 | 332.00 | 704,524 |
| 12 May 21 |
326.50000 +3.50 |
332.50 | 323.50 | 330.00 | 449,060 |
| 11 May 21 |
323.00000 -7.00 |
338.00 | 320.50 | 338.00 | 349,783 |
| 10 May 21 |
330.00000 -5.00 |
340.00 | 328.50 | 334.50 | 324,529 |
| 07 May 21 |
335.00000 +5.00 |
338.50 | 310.76 | 325.50 | 1,094,297 |
| 06 May 21 |
330.00000 -8.00 |
339.00 | 327.63 | 329.50 | 690,267 |
| 05 May 21 |
338.00000 +0.00 |
340.00 | 332.58 | 339.00 | 358,914 |
| 04 May 21 |
338.00000 -2.50 |
346.60 | 331.00 | 346.50 | 277,299 |
| 30 Apr 21 |
340.50000 -2.00 |
342.75 | 334.50 | 340.50 | 241,184 |
| 29 Apr 21 |
342.50000 -4.00 |
348.58 | 339.50 | 345.50 | 162,031 |
| 28 Apr 21 |
346.50000 -2.00 |
349.50 | 344.38 | 345.00 | 112,552 |
| 27 Apr 21 |
348.50000 +3.50 |
350.00 | 342.00 | 344.50 | 283,113 |
| 26 Apr 21 |
345.00000 +6.00 |
350.00 | 339.33 | 347.00 | 256,884 |
| 23 Apr 21 |
339.00000 -4.00 |
347.00 | 338.00 | 343.50 | 588,368 |
| 22 Apr 21 |
343.00000 -3.00 |
350.00 | 340.00 | 350.00 | 191,748 |
| 21 Apr 21 |
346.00000 +5.00 |
350.00 | 341.38 | 350.00 | 218,090 |
| 20 Apr 21 |
341.00000 -9.00 |
353.48 | 329.80 | 351.00 | 637,963 |
| 19 Apr 21 |
350.00000 -9.00 |
362.00 | 346.00 | 360.00 | 431,816 |
| 16 Apr 21 |
359.00000 -1.50 |
364.00 | 354.00 | 364.00 | 312,533 |
| 15 Apr 21 |
360.50000 -4.50 |
391.50 | 357.50 | 380.00 | 2,333,378 |
| 14 Apr 21 |
365.00000 +5.00 |
368.00 | 356.58 | 358.50 | 148,133 |
| 13 Apr 21 |
360.00000 -1.00 |
371.00 | 354.00 | 371.00 | 152,203 |
| 12 Apr 21 |
361.00000 -3.50 |
370.27 | 356.74 | 365.50 | 202,293 |
| 09 Apr 21 |
364.50000 +1.00 |
369.00 | 363.00 | 369.00 | 231,029 |
| 08 Apr 21 |
363.50000 -7.50 |
371.50 | 363.50 | 371.50 | 284,087 |
| 07 Apr 21 |
371.00000 +11.00 |
375.50 | 359.81 | 361.50 | 1,103,516 |
| 06 Apr 21 |
360.00000 +15.50 |
361.00 | 342.52 | 350.00 | 617,666 |
| 01 Apr 21 |
344.50000 +7.50 |
349.50 | 337.52 | 345.50 | 273,351 |
| 31 Mar 21 |
337.00000 +2.00 |
343.00 | 329.64 | 334.00 | 152,360 |
| 30 Mar 21 |
335.00000 -4.00 |
345.00 | 327.00 | 345.00 | 157,781 |
| 29 Mar 21 |
339.00000 +7.00 |
345.00 | 326.61 | 340.00 | 285,012 |
| 26 Mar 21 |
332.00000 -1.00 |
338.39 | 330.00 | 331.00 | 181,941 |
| 25 Mar 21 |
333.00000 +0.00 |
340.40 | 328.00 | 332.00 | 189,662 |
| 24 Mar 21 |
333.00000 -1.00 |
343.85 | 328.45 | 332.00 | 199,156 |
| 23 Mar 21 |
334.00000 +1.00 |
338.00 | 323.00 | 324.00 | 286,040 |
| 22 Mar 21 |
333.00000 -1.00 |
337.00 | 324.46 | 337.00 | 170,900 |
| 19 Mar 21 |
334.00000 -1.00 |
338.00 | 324.00 | 330.00 | 281,973 |
| 18 Mar 21 |
335.00000 -6.00 |
342.00 | 332.00 | 342.00 | 139,342 |
| 17 Mar 21 |
341.00000 -3.00 |
349.61 | 339.24 | 349.00 | 384,658 |
| 16 Mar 21 |
344.00000 +12.00 |
348.00 | 331.96 | 333.00 | 266,753 |
| 15 Mar 21 |
332.00000 -2.00 |
339.00 | 326.00 | 333.00 | 410,246 |
| 12 Mar 21 |
334.00000 +6.00 |
339.00 | 325.21 | 330.00 | 258,743 |
| 11 Mar 21 |
328.00000 +3.00 |
332.00 | 316.65 | 325.00 | 106,050 |
| 10 Mar 21 |
325.00000 -5.00 |
334.00 | 322.54 | 332.00 | 229,943 |
| 09 Mar 21 |
330.00000 +18.00 |
332.00 | 310.00 | 310.00 | 861,693 |
| 08 Mar 21 |
312.00000 +2.00 |
320.00 | 305.00 | 320.00 | 312,128 |
| 05 Mar 21 |
310.00000 -4.00 |
317.00 | 305.00 | 310.00 | 401,084 |
| 04 Mar 21 |
314.00000 +2.00 |
318.00 | 308.00 | 315.00 | 543,855 |
| 03 Mar 21 |
312.00000 +3.00 |
317.00 | 302.00 | 305.00 | 1,001,963 |
| 02 Mar 21 |
309.00000 -1.00 |
315.00 | 307.00 | 308.00 | 228,421 |
| 01 Mar 21 |
310.00000 +7.00 |
315.00 | 305.00 | 314.00 | 682,329 |
| 26 Feb 21 |
303.00000 -12.00 |
312.10 | 302.00 | 304.00 | 540,517 |
| 25 Feb 21 |
315.00000 +0.00 |
322.00 | 306.20 | 322.00 | 382,593 |
| 24 Feb 21 |
315.00000 +10.00 |
322.00 | 300.00 | 300.00 | 1,333,701 |
| 23 Feb 21 |
305.00000 -15.00 |
329.30 | 279.00 | 320.00 | 1,702,457 |
| 22 Feb 21 |
320.00000 -20.00 |
337.00 | 320.00 | 336.00 | 624,114 |
| 19 Feb 21 |
340.00000 +9.00 |
341.00 | 331.00 | 331.00 | 153,330 |
| 18 Feb 21 |
331.00000 -11.00 |
350.00 | 328.00 | 350.00 | 338,710 |
| 17 Feb 21 |
342.00000 -4.00 |
350.00 | 340.00 | 340.00 | 231,768 |
| 16 Feb 21 |
346.00000 -2.00 |
351.00 | 341.00 | 341.00 | 284,175 |
| 15 Feb 21 |
348.00000 +1.00 |
353.00 | 345.00 | 350.00 | 217,375 |
| 12 Feb 21 |
347.00000 +5.00 |
350.00 | 338.00 | 350.00 | 102,659 |
| 11 Feb 21 |
342.00000 -3.00 |
351.00 | 336.00 | 336.00 | 269,187 |
| 10 Feb 21 |
345.00000 -5.00 |
354.00 | 341.85 | 354.00 | 114,743 |
| 09 Feb 21 |
350.00000 -2.00 |
355.00 | 341.00 | 341.00 | 287,389 |
| 08 Feb 21 |
352.00000 +9.00 |
353.00 | 336.80 | 350.00 | 272,449 |
| 05 Feb 21 |
343.00000 -6.00 |
355.00 | 329.00 | 350.00 | 381,097 |
| 04 Feb 21 |
349.00000 +19.00 |
353.00 | 334.00 | 335.00 | 429,694 |
| 03 Feb 21 |
330.00000 +2.00 |
335.00 | 326.00 | 335.00 | 215,714 |
| 02 Feb 21 |
328.00000 +2.00 |
335.00 | 320.00 | 330.00 | 357,120 |
| 01 Feb 21 |
326.00000 +3.00 |
329.00 | 317.54 | 327.00 | 380,642 |
| 29 Jan 21 |
323.00000 -6.00 |
330.00 | 321.00 | 330.00 | 198,900 |
| 28 Jan 21 |
329.00000 -5.00 |
335.00 | 303.00 | 333.00 | 1,093,532 |
| 27 Jan 21 |
334.00000 -19.00 |
354.00 | 332.44 | 352.00 | 368,872 |
| 26 Jan 21 |
353.00000 +4.00 |
353.00 | 344.00 | 349.00 | 341,824 |
| 25 Jan 21 |
349.00000 +1.00 |
354.00 | 340.61 | 345.00 | 610,461 |
| 22 Jan 21 |
348.00000 +6.00 |
353.70 | 340.00 | 345.00 | 625,491 |
| 21 Jan 21 |
342.00000 +9.00 |
343.10 | 337.00 | 337.00 | 276,106 |
| 20 Jan 21 |
333.00000 +11.00 |
344.00 | 325.00 | 325.00 | 514,864 |
| 19 Jan 21 |
322.00000 -6.00 |
333.00 | 321.00 | 330.00 | 742,592 |
| 18 Jan 21 |
328.00000 -3.00 |
339.80 | 326.00 | 339.00 | 276,233 |
| 15 Jan 21 |
331.00000 -18.00 |
345.00 | 325.00 | 340.00 | 723,759 |
| 14 Jan 21 |
349.00000 +4.00 |
349.00 | 340.00 | 340.00 | 651,426 |
| 13 Jan 21 |
345.00000 -9.00 |
356.00 | 334.00 | 356.00 | 574,881 |
| 12 Jan 21 |
354.00000 +14.00 |
355.00 | 336.08 | 345.00 | 1,139,700 |
| 11 Jan 21 |
340.00000 +19.00 |
345.00 | 326.00 | 326.00 | 1,258,586 |
| 08 Jan 21 |
321.00000 +5.00 |
328.28 | 315.50 | 320.00 | 447,551 |
| 07 Jan 21 |
316.00000 +5.00 |
319.00 | 298.00 | 315.00 | 1,138,637 |
| 06 Jan 21 |
311.00000 -14.00 |
324.50 | 306.00 | 320.00 | 1,320,483 |
| 05 Jan 21 |
325.00000 +4.00 |
328.64 | 314.00 | 315.00 | 375,190 |
| 04 Jan 21 |
321.00000 +13.00 |
329.00 | 311.00 | 316.00 | 833,004 |
| 31 Dec 20 |
308.00000 -2.00 |
318.00 | 303.00 | 318.00 | 87,340 |
| 30 Dec 20 |
310.00000 +5.00 |
315.20 | 303.64 | 310.00 | 202,341 |
| 29 Dec 20 |
305.00000 -10.00 |
319.00 | 302.00 | 315.00 | 778,498 |
| 24 Dec 20 |
315.00000 +9.00 |
315.00 | 305.00 | 310.00 | 670,565 |
| 23 Dec 20 |
306.00000 +1.00 |
310.00 | 304.00 | 310.00 | 232,948 |
| 22 Dec 20 |
305.00000 +1.00 |
308.00 | 303.80 | 308.00 | 289,385 |
| 21 Dec 20 |
304.00000 -5.00 |
312.00 | 300.00 | 301.00 | 644,819 |
| 18 Dec 20 |
309.00000 +10.00 |
316.70 | 294.56 | 300.00 | 806,067 |
| 17 Dec 20 |
299.00000 +13.00 |
300.00 | 283.00 | 292.00 | 1,512,379 |
| 16 Dec 20 |
286.00000 +8.00 |
287.79 | 279.20 | 286.00 | 770,678 |
| 15 Dec 20 |
278.00000 -3.00 |
283.22 | 277.10 | 278.00 | 265,155 |
| 14 Dec 20 |
281.00000 +0.00 |
287.14 | 278.00 | 287.00 | 219,512 |
| 11 Dec 20 |
281.00000 +3.00 |
286.17 | 274.01 | 282.00 | 550,986 |
| 10 Dec 20 |
278.00000 -7.00 |
285.60 | 275.00 | 285.00 | 648,518 |
| 09 Dec 20 |
285.00000 +8.00 |
290.00 | 275.99 | 285.00 | 486,741 |
| 08 Dec 20 |
277.00000 -10.00 |
291.80 | 274.00 | 284.00 | 534,757 |
| 07 Dec 20 |
287.00000 +5.00 |
294.00 | 281.00 | 285.00 | 896,411 |
| 04 Dec 20 |
282.00000 +7.00 |
284.00 | 262.00 | 278.00 | 639,218 |
| 03 Dec 20 |
275.00000 +0.00 |
278.00 | 270.00 | 278.00 | 1,007,336 |
| 02 Dec 20 |
275.00000 +7.00 |
275.00 | 267.33 | 270.00 | 931,758 |
| 01 Dec 20 |
268.00000 +5.00 |
277.00 | 263.58 | 277.00 | 1,948,376 |
| 30 Nov 20 |
263.00000 -11.00 |
282.00 | 263.00 | 282.00 | 827,401 |
| 27 Nov 20 |
274.00000 +14.00 |
276.00 | 261.00 | 262.00 | 1,689,305 |
| 26 Nov 20 |
260.00000 -16.00 |
275.37 | 256.00 | 270.00 | 1,766,931 |
| 25 Nov 20 |
276.00000 -5.00 |
285.57 | 263.90 | 285.00 | 835,435 |
| 24 Nov 20 |
281.00000 -14.00 |
296.00 | 278.00 | 294.00 | 1,374,533 |
| 23 Nov 20 |
295.00000 +10.00 |
300.00 | 288.00 | 294.00 | 1,758,983 |
| 20 Nov 20 |
285.00000 +5.00 |
286.00 | 275.00 | 286.00 | 1,313,637 |
| 19 Nov 20 |
280.00000 +5.00 |
287.00 | 273.00 | 277.00 | 3,459,398 |
| 18 Nov 20 |
275.00000 +19.00 |
278.70 | 254.00 | 264.00 | 3,249,534 |
| 17 Nov 20 |
256.00000 +4.00 |
265.09 | 253.00 | 254.00 | 2,618,654 |
| 16 Nov 20 |
252.00000 +5.00 |
256.00 | 248.00 | 254.00 | 1,098,084 |
| 13 Nov 20 |
247.00000 -10.00 |
260.00 | 245.70 | 260.00 | 1,115,260 |
| 12 Nov 20 |
257.00000 -6.00 |
259.00 | 244.00 | 253.00 | 3,253,942 |
| 11 Nov 20 |
263.00000 -12.00 |
277.50 | 258.08 | 277.00 | 539,334 |
| 10 Nov 20 |
275.00000 +6.00 |
278.00 | 272.32 | 275.00 | 892,380 |
| 09 Nov 20 |
269.00000 +3.00 |
279.00 | 262.00 | 270.00 | 1,360,833 |
| 06 Nov 20 |
266.00000 +1.00 |
268.00 | 264.00 | 266.00 | 327,060 |
| 05 Nov 20 |
265.00000 +1.00 |
269.00 | 264.00 | 269.00 | 931,861 |
| 04 Nov 20 |
264.00000 +7.00 |
268.20 | 257.00 | 257.00 | 494,403 |
| 03 Nov 20 |
257.00000 +2.00 |
267.00 | 250.00 | 250.00 | 962,774 |
| 02 Nov 20 |
255.00000 +14.00 |
260.40 | 237.00 | 241.00 | 700,768 |
| 30 Oct 20 |
241.00000 -7.00 |
250.00 | 237.00 | 245.00 | 157,331 |
| 29 Oct 20 |
248.00000 +16.00 |
250.00 | 228.20 | 232.00 | 280,142 |
| 28 Oct 20 |
232.00000 -24.00 |
255.00 | 222.36 | 255.00 | 1,060,738 |
| 27 Oct 20 |
256.00000 +2.00 |
259.00 | 248.00 | 252.00 | 938,295 |
| 26 Oct 20 |
254.00000 +3.00 |
259.00 | 244.00 | 244.00 | 530,069 |
| 23 Oct 20 |
251.00000 +9.00 |
251.00 | 240.00 | 244.00 | 433,594 |
| 22 Oct 20 |
242.00000 +2.00 |
244.00 | 240.00 | 241.00 | 632,010 |
| 21 Oct 20 |
240.00000 +0.00 |
242.00 | 232.00 | 242.00 | 725,419 |
| 20 Oct 20 |
240.00000 +10.00 |
247.80 | 228.50 | 230.00 | 1,530,975 |
| 19 Oct 20 |
230.00000 +3.00 |
232.00 | 225.00 | 229.00 | 585,350 |
| 16 Oct 20 |
227.00000 +8.00 |
235.00 | 219.00 | 221.00 | 779,381 |
| 15 Oct 20 |
219.00000 +26.00 |
220.00 | 200.00 | 211.00 | 2,856,259 |
| 14 Oct 20 |
193.00000 +1.00 |
198.50 | 192.00 | 192.50 | 97,517 |
| 13 Oct 20 |
192.00000 -3.00 |
198.00 | 192.00 | 196.00 | 65,411 |
| 12 Oct 20 |
195.00000 +0.00 |
199.05 | 194.00 | 199.00 | 197,122 |
| 09 Oct 20 |
195.00000 -0.50 |
198.50 | 189.00 | 193.00 | 275,445 |
| 08 Oct 20 |
195.50000 -1.50 |
197.00 | 191.00 | 197.00 | 176,019 |
| 07 Oct 20 |
197.00000 +7.75 |
197.00 | 187.00 | 190.50 | 669,070 |
| 06 Oct 20 |
189.25000 -0.75 |
193.00 | 187.00 | 191.50 | 312,700 |
| 05 Oct 20 |
190.00000 +4.00 |
191.00 | 183.50 | 186.00 | 145,933 |
| 02 Oct 20 |
186.00000 +4.00 |
186.50 | 182.50 | 182.50 | 78,695 |
| 01 Oct 20 |
182.00000 -5.00 |
186.50 | 182.00 | 183.50 | 60,152 |
| 30 Sep 20 |
187.00000 +5.00 |
187.00 | 182.70 | 186.00 | 68,243 |
| 29 Sep 20 |
182.00000 -1.00 |
188.35 | 182.00 | 187.00 | 445,286 |
| 28 Sep 20 |
183.00000 +7.50 |
187.99 | 171.30 | 175.50 | 590,298 |
| 25 Sep 20 |
175.50000 +5.00 |
175.50 | 170.70 | 171.50 | 50,997 |
| 24 Sep 20 |
170.50000 -7.00 |
175.50 | 170.50 | 175.50 | 55,671 |
| 23 Sep 20 |
177.50000 +0.50 |
178.59 | 173.50 | 178.00 | 58,584 |
| 22 Sep 20 |
177.00000 +1.00 |
177.00 | 172.50 | 176.50 | 40,726 |
| 21 Sep 20 |
176.00000 -4.00 |
181.50 | 172.50 | 178.00 | 177,064 |
| 18 Sep 20 |
180.00000 -1.00 |
182.63 | 172.50 | 181.00 | 119,897 |
| 17 Sep 20 |
181.00000 +5.00 |
181.00 | 174.07 | 181.00 | 51,994 |
| 16 Sep 20 |
176.00000 -4.50 |
183.00 | 167.00 | 182.00 | 603,723 |
| 15 Sep 20 |
180.50000 +0.50 |
185.50 | 180.00 | 184.50 | 44,495 |
| 14 Sep 20 |
180.00000 -6.00 |
185.75 | 180.00 | 182.50 | 113,111 |
| 11 Sep 20 |
186.00000 +4.00 |
188.50 | 182.00 | 187.50 | 132,013 |
| 10 Sep 20 |
182.00000 -5.50 |
190.00 | 181.00 | 182.50 | 151,381 |
| 09 Sep 20 |
187.50000 +3.00 |
189.00 | 182.43 | 182.50 | 103,640 |
| 08 Sep 20 |
184.50000 +1.50 |
189.50 | 182.00 | 184.50 | 202,402 |
| 07 Sep 20 |
183.00000 -8.00 |
194.00 | 183.00 | 186.00 | 218,439 |
| 04 Sep 20 |
191.00000 +2.50 |
191.50 | 186.00 | 188.50 | 208,210 |
| 03 Sep 20 |
188.50000 -1.50 |
190.00 | 186.00 | 190.00 | 1,155,512 |
| 02 Sep 20 |
190.00000 -1.00 |
191.00 | 188.00 | 191.00 | 590,032 |
| 01 Sep 20 |
191.00000 +12.00 |
195.00 | 177.00 | 177.00 | 1,106,812 |
| 28 Aug 20 |
179.00000 +3.00 |
184.00 | 177.00 | 177.00 | 439,990 |
| 27 Aug 20 |
176.00000 -4.00 |
184.00 | 175.50 | 177.00 | 691,411 |
| 26 Aug 20 |
180.00000 +14.50 |
185.50 | 165.12 | 168.00 | 912,076 |
| 25 Aug 20 |
165.50000 +4.50 |
168.20 | 161.00 | 161.50 | 2,650,351 |
| 24 Aug 20 |
161.00000 -1.00 |
164.27 | 159.00 | 163.00 | 678,513 |
| 21 Aug 20 |
162.00000 +2.50 |
163.00 | 159.00 | 159.00 | 64,437 |
| 20 Aug 20 |
159.50000 -1.50 |
163.26 | 158.50 | 161.00 | 32,632 |
| 19 Aug 20 |
161.00000 +0.00 |
164.38 | 160.00 | 162.50 | 405,342 |
| 18 Aug 20 |
161.00000 -3.00 |
163.79 | 159.00 | 160.50 | 91,469 |
| 17 Aug 20 |
164.00000 +6.00 |
164.00 | 155.00 | 159.50 | 176,132 |
| 14 Aug 20 |
158.00000 +2.00 |
160.00 | 154.00 | 156.00 | 93,196 |
| 13 Aug 20 |
156.00000 -1.00 |
159.50 | 154.00 | 157.50 | 699,663 |
| 12 Aug 20 |
157.00000 +1.50 |
159.63 | 156.00 | 158.50 | 146,355 |
| 11 Aug 20 |
155.50000 +0.50 |
158.00 | 152.00 | 154.50 | 528,930 |
| 10 Aug 20 |
155.00000 +10.00 |
156.96 | 149.00 | 150.00 | 142,101 |
| 07 Aug 20 |
145.00000 -2.00 |
150.00 | 145.00 | 149.00 | 54,987 |
| 06 Aug 20 |
147.00000 +4.00 |
147.00 | 138.00 | 145.00 | 229,031 |
| 05 Aug 20 |
143.00000 +0.00 |
144.50 | 140.50 | 144.50 | 51,175 |
| 04 Aug 20 |
143.00000 -1.00 |
143.00 | 138.00 | 140.00 | 144,322 |
| 03 Aug 20 |
144.00000 +7.50 |
144.88 | 135.16 | 139.00 | 138,045 |
| 31 Jul 20 |
136.50000 +7.00 |
138.00 | 130.15 | 133.00 | 264,940 |
| 30 Jul 20 |
129.50000 -8.50 |
143.70 | 125.75 | 138.00 | 423,185 |
| 29 Jul 20 |
138.00000 -3.75 |
147.15 | 138.00 | 138.50 | 51,747 |
| 28 Jul 20 |
141.75000 +3.75 |
144.00 | 138.57 | 140.00 | 110,881 |
| 27 Jul 20 |
138.00000 -4.50 |
144.88 | 136.00 | 142.50 | 129,317 |
| 24 Jul 20 |
142.50000 +0.00 |
142.50 | 142.00 | 142.00 | 109,527 |
| 23 Jul 20 |
142.50000 -2.00 |
147.00 | 142.50 | 147.00 | 27,971 |
| 22 Jul 20 |
144.50000 -0.50 |
149.00 | 143.50 | 149.00 | 90,735 |
| 21 Jul 20 |
145.00000 +2.00 |
148.00 | 142.00 | 142.00 | 48,186 |
| 20 Jul 20 |
143.00000 +0.00 |
147.50 | 142.00 | 142.00 | 2,567,312 |
| 17 Jul 20 |
143.00000 -3.00 |
148.50 | 142.00 | 148.50 | 60,552 |
| 16 Jul 20 |
146.00000 -0.50 |
146.00 | 142.00 | 145.00 | 17,143 |
| 15 Jul 20 |
146.50000 +1.50 |
149.00 | 142.00 | 144.50 | 212,277 |
| 14 Jul 20 |
145.00000 +0.00 |
147.05 | 142.00 | 145.50 | 141,114 |
| 13 Jul 20 |
145.00000 +3.00 |
148.50 | 142.00 | 142.00 | 267,509 |
| 10 Jul 20 |
142.00000 -0.50 |
148.13 | 142.00 | 142.50 | 142,846 |
| 09 Jul 20 |
142.50000 -5.50 |
151.20 | 142.50 | 151.00 | 133,156 |
| 08 Jul 20 |
148.00000 -2.00 |
153.50 | 146.00 | 146.50 | 78,151 |
| 07 Jul 20 |
150.00000 +4.00 |
153.00 | 146.00 | 153.00 | 15,925 |
| 06 Jul 20 |
146.00000 +0.00 |
153.50 | 146.00 | 153.00 | 57,814 |
| 03 Jul 20 |
146.00000 -3.00 |
150.90 | 146.00 | 146.50 | 45,690 |
| 02 Jul 20 |
149.00000 +2.00 |
152.00 | 146.50 | 148.00 | 119,030 |
| 01 Jul 20 |
147.00000 -6.50 |
154.00 | 146.00 | 147.50 | 341,770 |
| 30 Jun 20 |
153.50000 +3.50 |
154.68 | 147.00 | 147.00 | 184,591 |
| 29 Jun 20 |
150.00000 -5.00 |
155.00 | 147.00 | 155.00 | 86,347 |
| 26 Jun 20 |
155.00000 +0.00 |
157.00 | 149.00 | 157.00 | 131,144 |
| 25 Jun 20 |
155.00000 +1.50 |
157.50 | 148.50 | 148.50 | 104,195 |
| 24 Jun 20 |
153.50000 -2.00 |
157.50 | 149.00 | 152.00 | 610,070 |
| 23 Jun 20 |
155.50000 +5.50 |
158.00 | 150.68 | 152.00 | 1,390,015 |
| 22 Jun 20 |
150.00000 -2.00 |
154.50 | 147.50 | 147.50 | 1,011,753 |
| 19 Jun 20 |
152.00000 +0.00 |
154.00 | 146.67 | 149.00 | 204,217 |
| 18 Jun 20 |
152.00000 +12.00 |
165.65 | 147.00 | 156.00 | 675,291 |
| 17 Jun 20 |
140.00000 +0.00 |
146.50 | 138.00 | 138.00 | 84,477 |
| 16 Jun 20 |
140.00000 +0.00 |
145.00 | 137.00 | 145.00 | 733,546 |
| 15 Jun 20 |
140.00000 -3.00 |
142.49 | 138.00 | 140.50 | 29,689 |
| 12 Jun 20 |
143.00000 +0.50 |
144.98 | 140.60 | 143.00 | 24,075 |
| 11 Jun 20 |
142.50000 -7.50 |
153.50 | 140.00 | 146.50 | 256,346 |
| 10 Jun 20 |
150.00000 -3.00 |
151.87 | 145.50 | 145.50 | 76,634 |
| 09 Jun 20 |
153.00000 -0.50 |
154.00 | 146.00 | 149.00 | 196,954 |
| 08 Jun 20 |
153.50000 +4.00 |
153.50 | 146.00 | 153.50 | 27,275 |
| 05 Jun 20 |
149.50000 +0.00 |
154.00 | 146.00 | 146.00 | 18,236 |
| 04 Jun 20 |
149.50000 +2.50 |
154.00 | 147.00 | 147.50 | 98,494 |
| 03 Jun 20 |
147.00000 +0.00 |
153.00 | 147.00 | 147.00 | 36,177 |
| 02 Jun 20 |
147.00000 -3.00 |
154.00 | 147.00 | 149.50 | 55,604 |
| 01 Jun 20 |
150.00000 +8.00 |
150.00 | 141.00 | 141.00 | 57,484 |
| 29 May 20 |
142.00000 -4.00 |
147.00 | 140.00 | 145.50 | 243,363 |
| 28 May 20 |
146.00000 +4.75 |
146.00 | 139.41 | 145.50 | 131,983 |
| 27 May 20 |
141.25000 +1.25 |
146.00 | 139.41 | 145.50 | 422,421 |
| 26 May 20 |
140.00000 -1.00 |
146.00 | 137.00 | 143.50 | 34,815 |
| 22 May 20 |
141.00000 +3.00 |
146.00 | 137.50 | 146.00 | 169,644 |
| 21 May 20 |
138.00000 -1.50 |
145.50 | 138.00 | 145.50 | 425,040 |
| 20 May 20 |
139.50000 -5.50 |
145.50 | 139.50 | 139.50 | 37,675 |
| 19 May 20 |
145.00000 +1.00 |
145.00 | 139.00 | 144.50 | 40,243 |
| 18 May 20 |
144.00000 +5.00 |
145.00 | 138.00 | 144.50 | 175,004 |
| 15 May 20 |
139.00000 -3.00 |
145.00 | 137.50 | 137.50 | 235,991 |
| 14 May 20 |
142.00000 +3.00 |
145.00 | 138.50 | 138.50 | 1,046,594 |
| 13 May 20 |
139.00000 +3.00 |
144.50 | 137.00 | 142.50 | 65,037 |
| 12 May 20 |
136.00000 -5.25 |
143.00 | 136.00 | 142.50 | 85,444 |
| 11 May 20 |
141.25000 +1.75 |
142.50 | 137.50 | 137.50 | 534,450 |
| 07 May 20 |
139.50000 -3.50 |
143.00 | 135.50 | 135.50 | 94,131 |
| 06 May 20 |
143.00000 +0.00 |
143.00 | 138.00 | 140.00 | 41,302 |
| 05 May 20 |
143.00000 +7.00 |
143.00 | 134.40 | 138.00 | 73,776 |
| 04 May 20 |
136.00000 -2.00 |
140.00 | 133.00 | 140.00 | 240,868 |
| 01 May 20 |
138.00000 +3.00 |
140.00 | 133.50 | 140.00 | 84,702 |
| 30 Apr 20 |
135.00000 -5.00 |
140.00 | 133.00 | 133.50 | 3,284,473 |
| 29 Apr 20 |
140.00000 +5.00 |
140.00 | 130.50 | 134.50 | 404,222 |
| 28 Apr 20 |
135.00000 -3.50 |
140.00 | 132.65 | 137.50 | 89,703 |
| 27 Apr 20 |
138.50000 +3.50 |
140.00 | 130.50 | 140.00 | 62,491 |
| 24 Apr 20 |
135.00000 -2.00 |
140.00 | 132.00 | 140.00 | 150,059 |
| 23 Apr 20 |
137.00000 +4.00 |
137.50 | 133.50 | 135.00 | 341,250 |
| 22 Apr 20 |
133.00000 -1.00 |
137.00 | 132.00 | 132.50 | 179,062 |
| 21 Apr 20 |
134.00000 -4.00 |
137.00 | 132.00 | 137.00 | 150,896 |
| 20 Apr 20 |
138.00000 -2.00 |
146.52 | 130.50 | 141.00 | 150,641 |
| 17 Apr 20 |
140.00000 -3.00 |
145.00 | 140.00 | 144.00 | 240,533 |
| 16 Apr 20 |
143.00000 +18.00 |
144.00 | 129.50 | 129.50 | 486,558 |
| 15 Apr 20 |
125.00000 -9.50 |
135.00 | 119.50 | 129.00 | 121,559 |
| 14 Apr 20 |
134.50000 +7.00 |
134.50 | 126.50 | 128.00 | 271,868 |
| 09 Apr 20 |
127.50000 -1.00 |
132.50 | 126.00 | 126.00 | 170,414 |
| 08 Apr 20 |
128.50000 +9.50 |
134.50 | 121.85 | 123.00 | 78,540 |
| 07 Apr 20 |
119.00000 +5.00 |
123.72 | 105.00 | 118.00 | 364,436 |
| 06 Apr 20 |
114.00000 +8.00 |
118.48 | 108.80 | 109.50 | 342,173 |
| 03 Apr 20 |
106.00000 -0.50 |
109.00 | 105.50 | 105.50 | 64,440 |
| 02 Apr 20 |
106.50000 -5.50 |
114.00 | 105.00 | 114.00 | 170,527 |
| 01 Apr 20 |
112.00000 -1.00 |
115.00 | 106.00 | 112.00 | 175,650 |
| 31 Mar 20 |
113.00000 +5.00 |
121.50 | 105.00 | 105.00 | 582,976 |
| 30 Mar 20 |
108.00000 +5.00 |
111.00 | 103.50 | 107.50 | 327,023 |
| 27 Mar 20 |
103.00000 -0.50 |
107.40 | 100.00 | 103.50 | 169,299 |
| 26 Mar 20 |
103.50000 +10.10 |
103.50 | 95.20 | 96.40 | 331,465 |
| 25 Mar 20 |
93.40000 +2.40 |
100.00 | 89.00 | 89.00 | 207,248 |
| 24 Mar 20 |
91.00000 +11.00 |
94.00 | 80.00 | 80.00 | 490,428 |
| 23 Mar 20 |
80.00000 -8.00 |
87.00 | 80.00 | 87.00 | 243,292 |
| 20 Mar 20 |
88.00000 -2.00 |
103.00 | 88.00 | 94.00 | 194,540 |
| 19 Mar 20 |
90.00000 -8.00 |
101.00 | 86.60 | 99.60 | 390,778 |
| 18 Mar 20 |
98.00000 -6.00 |
104.50 | 93.20 | 104.50 | 246,833 |
| 17 Mar 20 |
104.00000 +8.00 |
107.00 | 98.00 | 98.00 | 439,778 |
| 16 Mar 20 |
96.00000 -15.00 |
108.00 | 80.00 | 108.00 | 540,776 |
| 13 Mar 20 |
111.00000 +11.00 |
119.10 | 102.50 | 108.00 | 246,672 |
| 12 Mar 20 |
100.00000 -18.50 |
114.15 | 99.65 | 112.00 | 253,617 |
| 11 Mar 20 |
118.50000 -1.50 |
122.50 | 116.00 | 120.00 | 373,927 |
| 10 Mar 20 |
120.00000 +8.50 |
124.50 | 110.50 | 113.00 | 940,940 |
| 09 Mar 20 |
111.50000 -6.50 |
114.50 | 105.00 | 113.50 | 310,333 |
| 06 Mar 20 |
118.00000 -16.50 |
126.50 | 117.00 | 126.50 | 457,147 |
| 05 Mar 20 |
134.50000 +6.50 |
134.50 | 123.00 | 128.00 | 441,263 |
| 04 Mar 20 |
128.00000 +3.00 |
133.70 | 126.50 | 129.50 | 395,179 |
| 03 Mar 20 |
125.00000 +5.00 |
129.00 | 124.50 | 124.50 | 285,053 |
| 02 Mar 20 |
120.00000 +4.00 |
124.50 | 117.80 | 118.50 | 259,671 |
| 28 Feb 20 |
116.00000 -6.00 |
122.00 | 115.00 | 122.00 | 293,626 |
| 27 Feb 20 |
122.00000 -5.00 |
125.00 | 118.50 | 121.50 | 535,605 |
| 26 Feb 20 |
127.00000 -2.00 |
131.50 | 118.28 | 129.50 | 327,035 |
| 25 Feb 20 |
129.00000 +2.50 |
134.50 | 126.00 | 126.00 | 467,135 |
| 24 Feb 20 |
126.50000 -12.00 |
142.50 | 125.00 | 138.50 | 1,499,923 |
| 21 Feb 20 |
138.50000 -2.50 |
141.25 | 138.50 | 138.50 | 145,218 |
| 20 Feb 20 |
141.00000 +1.00 |
144.00 | 138.97 | 139.00 | 274,836 |
| 19 Feb 20 |
140.00000 -12.00 |
152.11 | 138.00 | 145.50 | 300,852 |
| 18 Feb 20 |
152.00000 -2.00 |
159.70 | 146.00 | 155.00 | 234,153 |
| 17 Feb 20 |
154.00000 +6.00 |
164.50 | 150.50 | 150.50 | 703,160 |
| 14 Feb 20 |
148.00000 -2.00 |
150.00 | 147.00 | 150.00 | 147,963 |
| 13 Feb 20 |
150.00000 -2.00 |
153.75 | 144.32 | 152.00 | 419,979 |
| 12 Feb 20 |
152.00000 +2.50 |
152.00 | 144.45 | 148.00 | 675,663 |
| 11 Feb 20 |
149.50000 +6.00 |
149.50 | 139.23 | 143.50 | 361,426 |
| 10 Feb 20 |
143.50000 +7.50 |
144.05 | 125.40 | 135.00 | 1,437,851 |
| 07 Feb 20 |
136.00000 -16.00 |
156.50 | 134.15 | 150.50 | 1,056,193 |
| 06 Feb 20 |
152.00000 -1.00 |
155.90 | 150.50 | 150.50 | 192,649 |
| 05 Feb 20 |
153.00000 +0.50 |
157.00 | 150.50 | 154.50 | 194,200 |
| 04 Feb 20 |
152.50000 -3.00 |
154.50 | 147.10 | 152.50 | 719,189 |
| 03 Feb 20 |
155.50000 -9.00 |
165.90 | 147.00 | 160.50 | 753,020 |
| 31 Jan 20 |
164.50000 -0.50 |
164.86 | 160.00 | 160.00 | 785,265 |
| 30 Jan 20 |
165.00000 -1.50 |
167.00 | 160.50 | 167.00 | 188,910 |
| 29 Jan 20 |
166.50000 +1.50 |
166.50 | 162.00 | 162.00 | 85,489 |
| 28 Jan 20 |
165.00000 +7.00 |
165.00 | 155.00 | 155.50 | 328,405 |
| 27 Jan 20 |
158.00000 -9.00 |
165.50 | 153.00 | 164.50 | 662,402 |
| 24 Jan 20 |
167.00000 -1.50 |
168.00 | 164.50 | 164.50 | 146,399 |
| 23 Jan 20 |
168.50000 +2.50 |
168.50 | 161.00 | 161.00 | 58,883 |
| 22 Jan 20 |
166.00000 -2.00 |
168.00 | 161.50 | 168.00 | 162,320 |
| 21 Jan 20 |
168.00000 -1.00 |
171.00 | 163.00 | 169.50 | 278,918 |
| 20 Jan 20 |
169.00000 +4.00 |
171.50 | 165.00 | 165.00 | 685,152 |
| 17 Jan 20 |
165.00000 +2.00 |
165.00 | 159.40 | 163.00 | 360,866 |
| 16 Jan 20 |
163.00000 +4.00 |
163.00 | 160.15 | 161.00 | 238,251 |
| 15 Jan 20 |
159.00000 -2.00 |
164.00 | 158.00 | 161.00 | 387,513 |
| 14 Jan 20 |
161.00000 +4.00 |
164.00 | 156.60 | 159.00 | 987,221 |
| 13 Jan 20 |
157.00000 +5.50 |
160.00 | 154.50 | 155.00 | 2,077,277 |
| 10 Jan 20 |
151.50000 -3.00 |
154.50 | 151.00 | 153.50 | 110,210 |
| 09 Jan 20 |
154.50000 +2.50 |
154.50 | 149.00 | 151.00 | 257,088 |
| 08 Jan 20 |
152.00000 -3.00 |
154.00 | 147.50 | 154.00 | 233,455 |
| 07 Jan 20 |
155.00000 +3.50 |
155.00 | 151.00 | 155.00 | 372,113 |
| 06 Jan 20 |
151.50000 +2.50 |
154.50 | 150.95 | 151.00 | 202,906 |
| 03 Jan 20 |
149.00000 -6.00 |
155.00 | 147.00 | 155.00 | 174,278 |
| 02 Jan 20 |
155.00000 +1.00 |
155.00 | 152.45 | 154.00 | 233,852 |
| 31 Dec 19 |
154.00000 +1.50 |
154.00 | 151.81 | 154.00 | 51,089 |
| 30 Dec 19 |
152.50000 +6.50 |
156.40 | 144.98 | 145.50 | 420,376 |
| 27 Dec 19 |
146.00000 +5.00 |
147.00 | 142.00 | 142.00 | 425,707 |
| 24 Dec 19 |
141.00000 +7.00 |
144.00 | 134.00 | 134.00 | 1,481,186 |
| 23 Dec 19 |
134.00000 +0.00 |
136.50 | 129.50 | 131.00 | 1,415,109 |
| 20 Dec 19 |
134.00000 -1.50 |
139.00 | 130.70 | 135.50 | 210,432 |
| 19 Dec 19 |
135.50000 -3.00 |
142.00 | 135.50 | 142.00 | 637,181 |
| 18 Dec 19 |
138.50000 -4.50 |
144.00 | 135.65 | 143.00 | 116,421 |
| 17 Dec 19 |
143.00000 +1.00 |
144.00 | 141.00 | 141.00 | 266,188 |
| 16 Dec 19 |
142.00000 +0.00 |
145.00 | 140.95 | 145.00 | 468,140 |
| 13 Dec 19 |
142.00000 +6.00 |
146.00 | 137.00 | 139.00 | 1,002,721 |
| 12 Dec 19 |
136.00000 -2.00 |
139.00 | 136.00 | 139.00 | 100,897 |
| 11 Dec 19 |
138.00000 +0.00 |
138.00 | 135.97 | 138.00 | 305,141 |
| 10 Dec 19 |
138.00000 +1.00 |
140.50 | 133.00 | 137.50 | 1,137,344 |
| 09 Dec 19 |
137.00000 +2.50 |
149.00 | 131.50 | 138.00 | 1,070,304 |
| 06 Dec 19 |
134.50000 +3.50 |
136.00 | 127.65 | 131.00 | 1,459,156 |
| 05 Dec 19 |
131.00000 +0.00 |
133.00 | 128.00 | 133.00 | 693,233 |
| 04 Dec 19 |
131.00000 +4.00 |
133.00 | 128.55 | 133.00 | 119,000 |
| 03 Dec 19 |
127.00000 -3.00 |
131.00 | 127.00 | 130.00 | 188,208 |
| 02 Dec 19 |
130.00000 +1.00 |
132.00 | 127.00 | 132.00 | 326,013 |
| 29 Nov 19 |
129.00000 -3.00 |
131.50 | 127.00 | 127.00 | 1,008,248 |
| 28 Nov 19 |
132.00000 +7.00 |
132.00 | 127.00 | 129.00 | 3,726,832 |
| 27 Nov 19 |
125.00000 +7.50 |
127.00 | 118.00 | 119.50 | 6,538,242 |
| 26 Nov 19 |
117.50000 -2.50 |
119.50 | 117.50 | 118.00 | 54,755 |
| 25 Nov 19 |
120.00000 +1.50 |
120.00 | 116.57 | 118.50 | 68,250 |
| 22 Nov 19 |
118.50000 +2.00 |
122.19 | 115.00 | 119.00 | 183,469 |
| 21 Nov 19 |
116.50000 -1.50 |
120.00 | 114.86 | 120.00 | 748,143 |
| 20 Nov 19 |
118.00000 +0.00 |
121.00 | 115.50 | 121.00 | 58,502 |
| 19 Nov 19 |
118.00000 -3.50 |
126.00 | 115.00 | 126.00 | 751,656 |
| 18 Nov 19 |
121.50000 +1.00 |
123.00 | 120.11 | 123.00 | 189,375 |
| 15 Nov 19 |
120.50000 +1.50 |
123.97 | 117.00 | 118.00 | 2,748,176 |
| 14 Nov 19 |
119.00000 +11.00 |
121.04 | 108.50 | 118.00 | 1,436,605 |
| 13 Nov 19 |
108.00000 +1.00 |
110.00 | 106.62 | 107.00 | 737,734 |
| 12 Nov 19 |
107.00000 +0.50 |
109.38 | 104.00 | 106.00 | 706,104 |
| 11 Nov 19 |
106.50000 +1.50 |
106.90 | 101.00 | 101.00 | 336,091 |
| 08 Nov 19 |
105.00000 +0.00 |
105.00 | 103.00 | 104.00 | 92,620 |
| 07 Nov 19 |
105.00000 +2.32 |
106.00 | 102.50 | 103.50 | 305,891 |
| 06 Nov 19 |
102.67510 +0.93 |
104.00 | 102.68 | 103.00 | 556,266 |
| 05 Nov 19 |
101.75000 +3.75 |
104.60 | 98.00 | 98.40 | 1,245,885 |
| 04 Nov 19 |
98.00000 +1.08 |
98.40 | 97.20 | 97.20 | 161,248 |
| 01 Nov 19 |
96.92000 -0.08 |
97.60 | 96.92 | 97.00 | 172,462 |
| 31 Oct 19 |
97.00000 +1.80 |
99.00 | 96.00 | 97.00 | 791,635 |
| 30 Oct 19 |
95.20000 -2.60 |
97.60 | 95.00 | 97.60 | 385,550 |
| 29 Oct 19 |
97.80000 +0.80 |
98.00 | 96.30 | 97.60 | 100,357 |
| 28 Oct 19 |
97.00000 +0.00 |
97.00 | 95.20 | 95.20 | 71,552 |
| 25 Oct 19 |
97.00000 +1.00 |
97.00 | 92.50 | 95.00 | 19,855 |
| 24 Oct 19 |
96.00000 -1.30 |
97.60 | 96.00 | 96.00 | 98,900 |
| 23 Oct 19 |
97.30000 +2.20 |
97.60 | 94.40 | 95.40 | 36,998 |
| 22 Oct 19 |
95.10000 +1.00 |
97.00 | 93.80 | 93.80 | 62,014 |
| 21 Oct 19 |
94.10000 +0.70 |
96.06 | 92.06 | 93.00 | 127,842 |
| 18 Oct 19 |
93.40000 +3.00 |
94.00 | 89.82 | 90.40 | 91,897 |
| 17 Oct 19 |
90.40000 +0.80 |
91.00 | 90.00 | 90.00 | 39,304 |
| 16 Oct 19 |
89.60000 +1.20 |
90.84 | 89.60 | 89.80 | 398,485 |
| 15 Oct 19 |
88.40000 +0.00 |
88.80 | 87.00 | 87.00 | 36,860 |
| 14 Oct 19 |
88.40000 +1.40 |
89.46 | 87.52 | 87.52 | 11,070 |
| 11 Oct 19 |
87.00000 +0.10 |
89.60 | 86.60 | 89.60 | 35,226 |
| 10 Oct 19 |
86.90000 +1.90 |
89.60 | 84.77 | 87.80 | 32,815 |
| 09 Oct 19 |
85.00000 -0.70 |
86.95 | 84.35 | 86.00 | 267,135 |
| 08 Oct 19 |
85.70000 +0.05 |
86.25 | 84.20 | 85.13 | 18,049 |
| 07 Oct 19 |
85.65000 +0.05 |
85.65 | 83.20 | 83.20 | 50,609 |
| 04 Oct 19 |
85.59680 +0.60 |
85.60 | 83.58 | 84.20 | 82,873 |
| 03 Oct 19 |
85.00000 +0.50 |
86.80 | 83.82 | 85.80 | 121,010 |
| 02 Oct 19 |
84.50000 -1.50 |
89.80 | 81.60 | 89.80 | 238,337 |
| 01 Oct 19 |
86.00000 -0.60 |
88.95 | 86.00 | 86.20 | 33,367 |
| 30 Sep 19 |
86.60000 +0.60 |
88.51 | 86.60 | 88.20 | 264,540 |
| 27 Sep 19 |
86.00000 -3.40 |
89.40 | 86.00 | 89.40 | 41,022 |
| 26 Sep 19 |
89.40000 +2.40 |
90.19 | 86.00 | 86.20 | 33,603 |
| 25 Sep 19 |
87.00000 -3.40 |
90.28 | 87.00 | 87.00 | 45,367 |
| 24 Sep 19 |
90.40000 +1.20 |
90.40 | 86.20 | 86.20 | 28,018 |
| 23 Sep 19 |
89.20000 +1.20 |
92.60 | 87.00 | 87.00 | 339,216 |
| 20 Sep 19 |
88.00000 -1.80 |
90.49 | 88.00 | 89.20 | 15,006 |
| 19 Sep 19 |
89.80000 -0.20 |
90.49 | 89.80 | 89.80 | 30,820 |
| 18 Sep 19 |
90.00000 +0.01 |
90.00 | 88.00 | 89.80 | 280,969 |
| 17 Sep 19 |
89.99000 +0.99 |
89.99 | 88.87 | 89.07 | 19,987 |
| 16 Sep 19 |
89.00000 -0.40 |
90.00 | 87.73 | 88.20 | 60,176 |
| 13 Sep 19 |
89.40000 -1.00 |
90.89 | 88.40 | 88.40 | 56,604 |
| 12 Sep 19 |
90.40000 -1.60 |
92.00 | 89.30 | 92.00 | 7,544 |
| 11 Sep 19 |
92.00000 +2.00 |
92.00 | 89.00 | 89.20 | 113,751 |
| 10 Sep 19 |
90.00000 -0.10 |
92.80 | 88.65 | 92.80 | 13,491 |
| 09 Sep 19 |
90.10000 +0.70 |
90.40 | 88.40 | 88.40 | 220,195 |
| 06 Sep 19 |
89.40000 +0.00 |
90.10 | 88.66 | 90.10 | 2,655 |
| 05 Sep 19 |
89.40000 +0.29 |
90.30 | 88.60 | 89.90 | 51,980 |
| 04 Sep 19 |
89.11150 +1.11 |
91.43 | 89.11 | 90.20 | 106,635 |
| 03 Sep 19 |
88.00000 +0.35 |
90.89 | 87.80 | 87.80 | 82,850 |
| 02 Sep 19 |
87.64600 -0.35 |
87.65 | 87.65 | 87.65 | 21,850 |
| 30 Aug 19 |
88.00000 +0.30 |
88.40 | 86.55 | 87.00 | 522,632 |
| 29 Aug 19 |
87.70000 -1.50 |
88.00 | 86.55 | 86.55 | 130,164 |
| 28 Aug 19 |
89.20000 +1.50 |
90.00 | 85.60 | 85.60 | 412,762 |
| 27 Aug 19 |
87.70000 -0.30 |
89.33 | 85.20 | 85.20 | 447,395 |
| 23 Aug 19 |
88.00000 -0.92 |
88.74 | 86.00 | 88.40 | 156,478 |
| 22 Aug 19 |
88.92000 -0.98 |
88.92 | 88.80 | 88.80 | 27,819 |
| 21 Aug 19 |
89.90000 +0.00 |
91.19 | 88.81 | 89.05 | 69,929 |
| 20 Aug 19 |
89.90000 +0.00 |
91.49 | 88.88 | 90.99 | 192,807 |
| 19 Aug 19 |
89.90000 +1.40 |
90.49 | 88.20 | 89.80 | 54,485 |
| 16 Aug 19 |
88.50000 +0.50 |
90.00 | 87.20 | 90.00 | 60,563 |
| 15 Aug 19 |
88.00000 -3.50 |
91.74 | 86.00 | 88.00 | 299,491 |
| 14 Aug 19 |
91.50000 +1.00 |
92.80 | 90.51 | 92.80 | 200,811 |
| 13 Aug 19 |
90.50000 +0.00 |
91.28 | 88.60 | 88.60 | 44,405 |
| 12 Aug 19 |
90.50000 +2.00 |
91.90 | 88.40 | 90.00 | 182,920 |
| 09 Aug 19 |
88.50000 -3.20 |
94.00 | 87.55 | 94.00 | 161,361 |
| 08 Aug 19 |
91.70000 -2.00 |
92.00 | 90.15 | 92.00 | 243,958 |
| 07 Aug 19 |
93.70000 +0.00 |
94.35 | 91.05 | 92.00 | 80,009 |
| 06 Aug 19 |
93.70000 +0.00 |
95.00 | 90.91 | 95.00 | 50,913 |
| 05 Aug 19 |
93.70000 -0.90 |
95.00 | 91.59 | 95.00 | 129,648 |
| 02 Aug 19 |
94.60000 +1.60 |
96.00 | 92.00 | 92.00 | 181,035 |
| 01 Aug 19 |
93.00000 +0.00 |
97.00 | 92.93 | 94.00 | 702,675 |
| 31 Jul 19 |
93.00000 +2.40 |
93.64 | 91.56 | 93.00 | 3,021,439 |
| 30 Jul 19 |
90.60000 +4.30 |
96.00 | 83.50 | 88.60 | 1,074,345 |
| 29 Jul 19 |
86.30000 +0.00 |
86.49 | 83.64 | 84.00 | 154,075 |
| 26 Jul 19 |
86.30000 -0.50 |
87.23 | 83.43 | 85.00 | 449,482 |
| 25 Jul 19 |
86.80000 -1.45 |
91.60 | 85.66 | 90.80 | 37,706 |
| 24 Jul 19 |
88.24900 +0.38 |
88.25 | 86.00 | 86.00 | 339,247 |
| 23 Jul 19 |
87.87000 -0.63 |
87.87 | 86.25 | 87.20 | 112,130 |
| 22 Jul 19 |
88.50000 +0.20 |
89.00 | 86.19 | 87.20 | 254,227 |
| 19 Jul 19 |
88.30000 -1.20 |
89.40 | 87.74 | 88.00 | 46,148 |
| 18 Jul 19 |
89.50000 -0.31 |
89.50 | 88.14 | 89.50 | 35,105 |
| 17 Jul 19 |
89.81000 +0.41 |
89.81 | 87.50 | 89.60 | 84,335 |
| 16 Jul 19 |
89.40000 +0.20 |
89.90 | 87.29 | 89.90 | 32,963 |
| 15 Jul 19 |
89.20000 -0.44 |
90.40 | 88.20 | 88.20 | 5,630 |
| 12 Jul 19 |
89.64000 +0.94 |
89.64 | 86.96 | 89.00 | 56,064 |
| 11 Jul 19 |
88.70000 +0.00 |
88.90 | 86.55 | 87.20 | 62,997 |
| 10 Jul 19 |
88.70000 -0.50 |
89.38 | 88.28 | 89.20 | 72,876 |
| 09 Jul 19 |
89.20000 -1.19 |
90.39 | 86.57 | 90.20 | 476,993 |
| 08 Jul 19 |
90.39200 -0.71 |
90.39 | 90.39 | 90.39 | 800 |
| 05 Jul 19 |
91.10000 -0.60 |
92.18 | 91.00 | 92.18 | 399,469 |
| 04 Jul 19 |
91.70000 -3.30 |
93.72 | 89.66 | 93.00 | 126,203 |
| 03 Jul 19 |
95.00000 +1.00 |
97.80 | 93.00 | 97.80 | 36,463 |
| 02 Jul 19 |
94.00000 +0.52 |
94.31 | 93.09 | 93.09 | 8,778 |
| 01 Jul 19 |
93.48000 -2.52 |
93.48 | 93.48 | 93.48 | 5,000 |
| 28 Jun 19 |
96.00000 +1.40 |
96.00 | 93.25 | 96.00 | 23,601 |
| 27 Jun 19 |
94.60000 +0.24 |
96.50 | 94.60 | 94.60 | 12,954 |
| 26 Jun 19 |
94.36000 -0.64 |
97.68 | 94.36 | 95.40 | 76,109 |
| 25 Jun 19 |
95.00000 +0.00 |
97.00 | 92.20 | 92.20 | 50,326 |
| 24 Jun 19 |
95.00000 -3.56 |
98.39 | 92.51 | 98.00 | 249,106 |
| 21 Jun 19 |
98.55500 -1.44 |
98.56 | 98.00 | 98.20 | 81,108 |
| 20 Jun 19 |
100.00000 +0.50 |
100.44 | 98.26 | 99.00 | 61,162 |
| 19 Jun 19 |
99.50000 +1.00 |
101.21 | 98.20 | 101.00 | 70,250 |
| 18 Jun 19 |
98.50000 -1.35 |
100.00 | 98.15 | 100.00 | 150,694 |
| 17 Jun 19 |
99.85000 -0.15 |
101.00 | 98.43 | 101.00 | 58,082 |
| 14 Jun 19 |
100.00000 +1.60 |
101.51 | 98.20 | 98.20 | 667,630 |
| 13 Jun 19 |
98.40000 -3.60 |
109.72 | 98.40 | 104.00 | 2,194,691 |
| 12 Jun 19 |
102.00000 +4.90 |
102.00 | 96.00 | 98.00 | 219,966 |
| 11 Jun 19 |
97.10000 +1.50 |
97.10 | 94.10 | 95.00 | 327,910 |
| 10 Jun 19 |
95.60000 +0.10 |
96.00 | 94.32 | 95.72 | 92,353 |
| 07 Jun 19 |
95.50000 -1.20 |
97.60 | 93.20 | 95.60 | 135,200 |
| 06 Jun 19 |
96.70000 +0.10 |
97.80 | 95.72 | 97.80 | 7,294 |
| 05 Jun 19 |
96.60000 -1.40 |
98.34 | 95.60 | 98.00 | 83,197 |
| 04 Jun 19 |
98.00000 +0.80 |
99.00 | 95.87 | 99.00 | 32,617 |
| 03 Jun 19 |
97.20000 -0.20 |
99.70 | 96.30 | 99.00 | 190,850 |
| 31 May 19 |
97.40000 +0.50 |
98.50 | 96.39 | 96.39 | 78,761 |
| 30 May 19 |
96.90000 -0.20 |
98.00 | 96.27 | 97.00 | 45,167 |
| 29 May 19 |
97.10000 +0.10 |
98.80 | 96.60 | 98.00 | 175,063 |
| 28 May 19 |
97.00000 +4.20 |
102.00 | 91.20 | 91.20 | 468,856 |
| 24 May 19 |
92.80000 +0.60 |
92.80 | 91.60 | 92.80 | 292,145 |
| 23 May 19 |
92.20000 +0.20 |
92.20 | 90.00 | 90.00 | 104,494 |
| 22 May 19 |
92.00000 +0.00 |
93.00 | 90.00 | 93.00 | 224,476 |
| 21 May 19 |
92.00000 +0.00 |
93.00 | 90.20 | 93.00 | 98,496 |
| 20 May 19 |
92.00000 +0.00 |
93.00 | 90.80 | 90.80 | 6,379 |
| 17 May 19 |
92.00000 -0.50 |
92.00 | 90.50 | 92.00 | 11,488 |
| 16 May 19 |
92.50000 +0.50 |
93.00 | 92.50 | 93.00 | 38,264 |
| 15 May 19 |
92.00000 +0.00 |
93.26 | 89.68 | 91.95 | 11,540 |
| 14 May 19 |
92.00000 +3.00 |
93.00 | 92.00 | 92.00 | 7,465 |
| 13 May 19 |
89.00000 -1.50 |
94.52 | 89.00 | 89.20 | 5,563 |
| 10 May 19 |
90.50000 -2.50 |
94.80 | 90.30 | 94.80 | 231,138 |
| 09 May 19 |
93.00000 +0.49 |
93.80 | 92.19 | 92.57 | 16,333 |
| 08 May 19 |
92.51110 +0.01 |
93.80 | 92.51 | 93.80 | 21,667 |
| 07 May 19 |
92.50000 +0.45 |
94.78 | 92.05 | 92.05 | 71,844 |
| 03 May 19 |
92.05000 -0.65 |
94.00 | 92.05 | 92.05 | 18,276 |
| 02 May 19 |
92.70000 -1.40 |
95.40 | 91.80 | 92.00 | 83,649 |
| 01 May 19 |
94.10000 +0.24 |
95.00 | 93.50 | 95.00 | 53,821 |
| 30 Apr 19 |
93.86000 +0.86 |
93.86 | 91.20 | 91.20 | 75,634 |
| 29 Apr 19 |
93.00000 +0.50 |
94.40 | 92.70 | 94.40 | 255,929 |
| 26 Apr 19 |
92.50000 +0.00 |
93.40 | 91.75 | 93.40 | 64,193 |
| 25 Apr 19 |
92.50000 -0.40 |
94.24 | 91.00 | 91.00 | 219,372 |
| 24 Apr 19 |
92.90000 +0.00 |
94.28 | 91.60 | 91.60 | 54,050 |
| 23 Apr 19 |
92.90000 -0.20 |
94.43 | 92.50 | 92.50 | 89,162 |
| 18 Apr 19 |
93.10000 -0.72 |
95.00 | 91.20 | 91.20 | 5,095 |
| 17 Apr 19 |
93.82000 -0.38 |
94.65 | 93.82 | 94.40 | 39,644 |
| 16 Apr 19 |
94.20000 +0.70 |
94.92 | 92.95 | 94.00 | 192,782 |
| 15 Apr 19 |
93.50000 +2.40 |
94.96 | 90.59 | 93.00 | 114,583 |
| 12 Apr 19 |
91.10000 -0.30 |
91.93 | 89.20 | 89.20 | 51,337 |
| 11 Apr 19 |
91.40000 +1.30 |
92.80 | 90.50 | 91.00 | 40,021 |
| 10 Apr 19 |
90.10000 -0.88 |
90.88 | 89.20 | 89.20 | 9,988 |
| 09 Apr 19 |
90.98000 +0.48 |
91.25 | 90.98 | 91.20 | 9,018 |
| 08 Apr 19 |
90.50000 -0.50 |
91.72 | 90.00 | 90.00 | 17,407 |
| 05 Apr 19 |
91.00000 -1.10 |
93.00 | 89.72 | 93.00 | 99,958 |
| 04 Apr 19 |
92.10000 +3.80 |
92.80 | 92.10 | 92.80 | 83,285 |
| 03 Apr 19 |
88.30000 -1.30 |
92.80 | 88.08 | 92.80 | 30,319 |
| 02 Apr 19 |
89.60000 -2.40 |
92.00 | 89.00 | 91.20 | 128,727 |
| 01 Apr 19 |
92.00000 +0.50 |
94.22 | 90.00 | 90.00 | 20,796 |
| 29 Mar 19 |
91.50000 -1.80 |
93.90 | 90.48 | 93.00 | 58,479 |
| 28 Mar 19 |
93.30000 +9.30 |
94.00 | 87.80 | 88.00 | 795,181 |
| 27 Mar 19 |
84.00000 -2.12 |
86.77 | 84.00 | 84.00 | 16,215 |
| 26 Mar 19 |
86.12000 +0.00 |
86.12 | 86.12 | 86.12 | 1,129 |
| 25 Mar 19 |
86.12000 +1.82 |
86.12 | 86.12 | 86.12 | 928 |
| 22 Mar 19 |
84.30000 -2.30 |
86.20 | 83.50 | 86.20 | 93,822 |
| 21 Mar 19 |
86.60000 -0.30 |
88.60 | 86.35 | 88.60 | 17,255 |
| 20 Mar 19 |
86.90000 -1.10 |
89.80 | 86.20 | 86.20 | 89,443 |
| 19 Mar 19 |
88.00000 -1.10 |
88.85 | 88.00 | 88.20 | 36,863 |
| 18 Mar 19 |
89.10000 +0.80 |
90.00 | 86.28 | 90.00 | 8,795 |
| 15 Mar 19 |
88.30000 -0.50 |
88.97 | 87.70 | 87.70 | 16,607 |
| 14 Mar 19 |
88.80000 -0.20 |
88.80 | 88.80 | 88.80 | 0 |
| 13 Mar 19 |
89.00000 -1.20 |
89.92 | 89.00 | 89.00 | 7,464 |
| 12 Mar 19 |
90.20000 +0.70 |
90.50 | 89.00 | 89.00 | 20,263 |
| 11 Mar 19 |
89.50000 -1.00 |
89.50 | 88.20 | 88.20 | 2,868 |
| 08 Mar 19 |
90.50000 -0.95 |
90.50 | 90.50 | 90.50 | 0 |
| 07 Mar 19 |
91.45000 +1.45 |
91.45 | 90.04 | 91.00 | 46,407 |
| 06 Mar 19 |
90.00000 +4.00 |
91.68 | 86.50 | 88.00 | 168,708 |
| 05 Mar 19 |
86.00000 +7.00 |
87.00 | 78.00 | 78.00 | 290,463 |
| 04 Mar 19 |
79.00000 -3.90 |
83.12 | 78.20 | 80.00 | 416,849 |
| 01 Mar 19 |
82.90000 -3.30 |
85.00 | 80.29 | 85.00 | 150,963 |
| 28 Feb 19 |
86.20000 -1.90 |
90.60 | 85.00 | 90.60 | 192,660 |
| 27 Feb 19 |
88.10000 -4.40 |
92.00 | 81.00 | 92.00 | 248,146 |
| 26 Feb 19 |
92.50000 +0.10 |
92.50 | 92.08 | 92.50 | 21,426 |
| 25 Feb 19 |
92.40000 -2.40 |
94.03 | 92.12 | 93.20 | 43,517 |
| 22 Feb 19 |
94.80000 +0.00 |
94.80 | 93.95 | 93.95 | 14,000 |
| 21 Feb 19 |
94.80000 +1.80 |
95.50 | 93.20 | 93.20 | 1,629 |
| 20 Feb 19 |
93.00000 -0.70 |
96.40 | 93.00 | 93.20 | 964 |
| 19 Feb 19 |
93.70000 -0.80 |
94.40 | 93.66 | 94.40 | 36,347 |
| 18 Feb 19 |
94.50000 +0.00 |
95.56 | 93.60 | 93.60 | 62,453 |
| 15 Feb 19 |
94.50000 -1.20 |
95.00 | 94.26 | 94.26 | 31,005 |
| 14 Feb 19 |
95.70000 +1.70 |
96.22 | 95.21 | 96.20 | 60,236 |
| 13 Feb 19 |
94.00000 -0.50 |
95.80 | 94.00 | 95.80 | 3,925 |
| 12 Feb 19 |
94.50000 -1.30 |
94.80 | 92.20 | 94.80 | 57,368 |
| 11 Feb 19 |
95.80000 -0.10 |
97.00 | 94.80 | 97.00 | 16,467 |
| 08 Feb 19 |
95.90000 +0.00 |
97.00 | 95.50 | 97.00 | 40,606 |
| 07 Feb 19 |
95.90000 -0.50 |
96.35 | 94.80 | 94.80 | 30,468 |
| 06 Feb 19 |
96.40000 +0.60 |
96.40 | 96.40 | 96.40 | 558 |
| 05 Feb 19 |
95.80000 +0.20 |
97.00 | 95.20 | 97.00 | 95,369 |
| 04 Feb 19 |
95.60000 -0.20 |
96.30 | 93.68 | 94.60 | 34,488 |
| 01 Feb 19 |
95.80000 +3.60 |
96.00 | 95.00 | 95.80 | 44,934 |
| 31 Jan 19 |
92.20000 -3.80 |
94.60 | 92.20 | 94.20 | 212,750 |
| 30 Jan 19 |
96.00000 -0.10 |
98.28 | 94.20 | 94.20 | 187,204 |
| 29 Jan 19 |
96.10000 +3.40 |
98.00 | 93.72 | 94.00 | 453,697 |
| 28 Jan 19 |
92.70000 -0.30 |
94.00 | 91.20 | 93.80 | 52,859 |
| 25 Jan 19 |
93.00000 +0.70 |
93.75 | 93.00 | 93.00 | 57,324 |
| 24 Jan 19 |
92.30000 +0.40 |
93.80 | 91.20 | 93.80 | 126,596 |
| 23 Jan 19 |
91.90000 -0.30 |
92.80 | 91.20 | 91.20 | 4,308 |
| 22 Jan 19 |
92.20000 -0.80 |
93.00 | 91.20 | 91.20 | 27,309 |
| 21 Jan 19 |
93.00000 +1.70 |
93.86 | 91.33 | 93.80 | 290,914 |
| 18 Jan 19 |
91.30000 +0.40 |
92.20 | 90.20 | 90.20 | 16,571 |
| 17 Jan 19 |
90.90000 +0.20 |
91.30 | 90.64 | 91.30 | 21,071 |
| 16 Jan 19 |
90.70000 +1.80 |
92.20 | 88.20 | 90.00 | 346,743 |
| 15 Jan 19 |
88.90000 -0.10 |
89.71 | 88.00 | 88.00 | 211,042 |
| 14 Jan 19 |
89.00000 +0.80 |
89.80 | 88.41 | 89.80 | 75,009 |
| 11 Jan 19 |
88.20000 +0.10 |
89.20 | 87.00 | 87.00 | 4,001 |
| 10 Jan 19 |
88.10000 +0.10 |
89.60 | 87.00 | 89.60 | 10,516 |
| 09 Jan 19 |
88.00000 +0.10 |
89.48 | 87.20 | 88.80 | 76,334 |
| 08 Jan 19 |
87.90000 +0.30 |
88.80 | 87.18 | 88.80 | 22,754 |
| 07 Jan 19 |
87.60000 +0.61 |
87.60 | 86.80 | 86.80 | 163,196 |
| 04 Jan 19 |
86.99200 -0.31 |
86.99 | 86.99 | 86.99 | 6,800 |
| 03 Jan 19 |
87.30000 -0.50 |
88.00 | 85.75 | 86.80 | 116,349 |
| 02 Jan 19 |
87.80000 +1.00 |
88.50 | 87.00 | 87.00 | 15,359 |
| 31 Dec 18 |
86.80000 -1.00 |
86.80 | 86.80 | 86.80 | 6,000 |
| 28 Dec 18 |
87.80000 +0.00 |
89.00 | 86.48 | 89.00 | 11,589 |
| 27 Dec 18 |
87.80000 +0.80 |
87.80 | 87.80 | 87.80 | 2,264 |
| 24 Dec 18 |
87.00000 -0.30 |
87.00 | 86.00 | 86.00 | 40,000 |
| 21 Dec 18 |
87.30000 +0.40 |
88.80 | 86.73 | 88.80 | 30,500 |
| 20 Dec 18 |
86.90000 -1.32 |
89.28 | 83.00 | 88.20 | 148,980 |
| 19 Dec 18 |
88.21800 -0.38 |
88.22 | 88.22 | 88.22 | 600 |
| 18 Dec 18 |
88.60000 -0.90 |
89.04 | 88.60 | 89.00 | 13,197 |
| 17 Dec 18 |
89.50000 -1.50 |
89.80 | 89.00 | 89.00 | 193,201 |
| 14 Dec 18 |
91.00000 +0.40 |
91.00 | 91.00 | 91.00 | 0 |
| 13 Dec 18 |
90.60000 +0.65 |
91.15 | 89.80 | 90.00 | 71,537 |
| 12 Dec 18 |
89.95000 +0.15 |
91.80 | 89.95 | 91.20 | 214,944 |
| 11 Dec 18 |
89.80000 +1.80 |
92.00 | 89.70 | 89.80 | 1,447,727 |
| 10 Dec 18 |
88.00000 +2.70 |
88.00 | 85.46 | 87.80 | 11,616 |
| 07 Dec 18 |
85.30000 +0.30 |
87.80 | 85.30 | 87.80 | 1,001 |
| 06 Dec 18 |
85.00000 -1.60 |
86.35 | 84.53 | 86.00 | 211,398 |
| 05 Dec 18 |
86.60000 -2.10 |
88.00 | 85.72 | 88.00 | 53,665 |
| 04 Dec 18 |
88.70000 -0.30 |
90.80 | 88.00 | 88.20 | 31,401 |
| 03 Dec 18 |
89.00000 -0.70 |
90.80 | 88.80 | 90.80 | 99,546 |
| 30 Nov 18 |
89.70000 +2.99 |
91.00 | 87.92 | 88.00 | 365,939 |
| 29 Nov 18 |
86.71250 +1.51 |
86.71 | 86.70 | 86.70 | 800,000 |
| 28 Nov 18 |
85.20000 +1.20 |
85.20 | 85.00 | 85.00 | 59,231 |
| 27 Nov 18 |
84.00000 -1.60 |
84.49 | 82.20 | 84.40 | 164,858 |
| 26 Nov 18 |
85.60000 +0.40 |
86.55 | 85.09 | 86.55 | 6,085 |
| 23 Nov 18 |
85.20000 -0.20 |
86.80 | 84.40 | 84.60 | 25,049 |
| 22 Nov 18 |
85.40000 +0.00 |
86.80 | 85.00 | 85.20 | 19,595 |
| 21 Nov 18 |
85.40000 -4.20 |
89.51 | 85.14 | 88.60 | 134,882 |
| 20 Nov 18 |
89.60000 -1.60 |
91.58 | 88.60 | 90.00 | 66,252 |
| 19 Nov 18 |
91.20000 +2.20 |
93.00 | 89.00 | 90.00 | 1,018,156 |
| 16 Nov 18 |
89.00000 +3.80 |
89.00 | 83.20 | 83.20 | 185,040 |
| 15 Nov 18 |
85.20000 -1.00 |
88.00 | 85.00 | 88.00 | 75,133 |
| 14 Nov 18 |
86.20000 -1.00 |
86.80 | 85.60 | 86.00 | 115,616 |
| 13 Nov 18 |
87.20000 -2.80 |
87.50 | 86.60 | 86.80 | 101,039 |
| 12 Nov 18 |
90.00000 +1.90 |
90.00 | 86.20 | 87.00 | 128,897 |
| 09 Nov 18 |
88.10000 +3.00 |
89.00 | 87.00 | 88.00 | 527,547 |
| 08 Nov 18 |
85.10000 +0.10 |
87.00 | 85.00 | 85.00 | 370,148 |
| 07 Nov 18 |
85.00000 +0.90 |
85.00 | 84.40 | 85.00 | 42,345 |
| 06 Nov 18 |
84.10000 +3.50 |
85.00 | 79.86 | 81.20 | 94,974 |
| 05 Nov 18 |
80.60000 -0.40 |
81.50 | 78.40 | 78.60 | 49,794 |
| 02 Nov 18 |
81.00000 +2.30 |
81.60 | 79.59 | 79.60 | 56,407 |
| 01 Nov 18 |
78.70000 +0.90 |
80.00 | 76.60 | 76.60 | 109,730 |
| 31 Oct 18 |
77.80000 +3.60 |
78.80 | 74.95 | 76.80 | 174,552 |
| 30 Oct 18 |
74.20000 +0.20 |
74.20 | 74.20 | 74.20 | 4,730 |
| 29 Oct 18 |
74.00000 +0.37 |
74.00 | 74.00 | 74.00 | 14,054 |
| 26 Oct 18 |
73.62960 -0.57 |
73.63 | 73.35 | 73.60 | 168,476 |
| 25 Oct 18 |
74.20000 -0.50 |
74.20 | 72.20 | 72.20 | 145,924 |
| 24 Oct 18 |
74.70000 +1.10 |
75.80 | 74.00 | 74.00 | 55,221 |
| 23 Oct 18 |
73.60000 -0.80 |
74.08 | 73.12 | 74.00 | 51,723 |
| 22 Oct 18 |
74.40000 -1.00 |
74.56 | 74.35 | 74.56 | 58,872 |
| 19 Oct 18 |
75.40000 -1.60 |
77.00 | 75.00 | 76.40 | 142,322 |
| 18 Oct 18 |
77.00000 +0.00 |
77.00 | 76.03 | 77.00 | 16,688 |
| 17 Oct 18 |
77.00000 +0.60 |
77.00 | 76.00 | 76.00 | 19,815 |
| 16 Oct 18 |
76.40000 -1.70 |
80.00 | 76.00 | 80.00 | 67,258 |
| 15 Oct 18 |
78.10000 -0.30 |
78.10 | 78.10 | 78.10 | 0 |
| 12 Oct 18 |
78.40000 +4.80 |
79.00 | 74.80 | 74.80 | 79,358 |
| 11 Oct 18 |
73.60000 -1.90 |
74.00 | 69.80 | 73.00 | 226,408 |
| 10 Oct 18 |
75.50000 -4.90 |
80.11 | 74.00 | 78.00 | 338,729 |
| 09 Oct 18 |
80.40000 -0.70 |
81.50 | 77.00 | 78.00 | 68,739 |
| 08 Oct 18 |
81.10000 -2.70 |
83.50 | 79.00 | 83.20 | 145,022 |
| 05 Oct 18 |
83.80000 -1.20 |
83.80 | 83.50 | 83.80 | 67,667 |
| 04 Oct 18 |
85.00000 +0.95 |
86.49 | 83.78 | 84.00 | 58,810 |
| 03 Oct 18 |
84.04900 -1.05 |
84.05 | 84.00 | 84.05 | 27,862 |
| 02 Oct 18 |
85.10000 +0.70 |
87.00 | 83.63 | 84.80 | 70,326 |
| 01 Oct 18 |
84.40000 +0.00 |
85.52 | 83.75 | 83.75 | 8,000 |
| 28 Sep 18 |
84.40000 -3.10 |
87.76 | 83.00 | 87.00 | 111,807 |
| 27 Sep 18 |
87.50000 -3.10 |
91.00 | 87.00 | 91.00 | 169,104 |
| 26 Sep 18 |
90.60000 +3.10 |
91.48 | 89.40 | 89.80 | 170,188 |
| 25 Sep 18 |
87.50000 +0.50 |
88.77 | 86.20 | 86.20 | 5,504 |
| 24 Sep 18 |
87.00000 -0.10 |
87.00 | 86.42 | 87.00 | 10,341 |
| 21 Sep 18 |
87.10000 -0.40 |
87.10 | 86.20 | 86.20 | 61,398 |
| 20 Sep 18 |
87.50000 -1.10 |
89.43 | 86.20 | 89.00 | 90,787 |
| 19 Sep 18 |
88.60000 +1.50 |
88.60 | 86.20 | 88.60 | 19,271 |
| 18 Sep 18 |
87.10000 +0.00 |
88.00 | 86.00 | 86.20 | 92,977 |
| 17 Sep 18 |
87.10000 -0.40 |
88.40 | 86.20 | 88.40 | 47,408 |
| 14 Sep 18 |
87.50000 +1.50 |
89.00 | 87.00 | 87.00 | 73,982 |
| 13 Sep 18 |
86.00000 +2.00 |
86.77 | 86.00 | 86.20 | 62,600 |
| 12 Sep 18 |
84.00000 -1.40 |
86.50 | 84.00 | 84.20 | 41,548 |
| 11 Sep 18 |
85.40000 +0.10 |
86.18 | 84.00 | 84.20 | 44,922 |
| 10 Sep 18 |
85.30000 +0.60 |
86.50 | 84.10 | 84.10 | 15,392 |
| 07 Sep 18 |
84.70000 -2.10 |
88.10 | 83.00 | 86.00 | 193,332 |
| 06 Sep 18 |
86.80000 -1.08 |
89.00 | 86.80 | 89.00 | 25,046 |
| 05 Sep 18 |
87.88000 -0.52 |
90.00 | 87.88 | 88.88 | 129,915 |
| 04 Sep 18 |
88.40000 +0.00 |
90.00 | 88.00 | 88.00 | 158,419 |
| 03 Sep 18 |
88.40000 +1.90 |
88.80 | 87.84 | 88.00 | 487,163 |
| 31 Aug 18 |
86.50000 +3.50 |
90.98 | 83.56 | 85.60 | 602,333 |
| 30 Aug 18 |
83.00000 -0.50 |
85.00 | 83.00 | 85.00 | 119,727 |
| 29 Aug 18 |
83.50000 +3.10 |
84.28 | 79.46 | 80.80 | 208,722 |
| 28 Aug 18 |
80.40000 -0.10 |
80.71 | 78.88 | 80.50 | 45,152 |
| 24 Aug 18 |
80.50000 -1.40 |
82.00 | 78.20 | 81.00 | 137,453 |
| 23 Aug 18 |
81.90000 +6.90 |
82.00 | 75.00 | 76.00 | 3,638,199 |
| 22 Aug 18 |
75.00000 +0.90 |
75.20 | 74.00 | 75.20 | 82,301 |
| 21 Aug 18 |
74.10000 -0.90 |
74.90 | 74.00 | 74.00 | 54,564 |
| 20 Aug 18 |
75.00000 +0.60 |
75.00 | 75.00 | 75.00 | 5,000 |
| 17 Aug 18 |
74.40000 +0.00 |
74.40 | 74.40 | 74.40 | 2,398 |
| 16 Aug 18 |
74.40000 +0.40 |
74.40 | 74.40 | 74.40 | 1,000 |
| 15 Aug 18 |
74.00000 -2.70 |
76.13 | 73.00 | 76.00 | 170,327 |
| 14 Aug 18 |
76.70000 -0.90 |
77.80 | 76.00 | 77.80 | 14,628 |
| 13 Aug 18 |
77.60000 -1.00 |
77.60 | 77.60 | 77.60 | 452 |
| 10 Aug 18 |
78.60000 +0.60 |
79.20 | 77.60 | 77.60 | 5,052 |
| 09 Aug 18 |
78.00000 -1.10 |
78.00 | 77.63 | 77.63 | 264,203 |
| 08 Aug 18 |
79.10000 -0.10 |
79.20 | 77.60 | 77.60 | 37,468 |
| 07 Aug 18 |
79.20000 +0.00 |
79.30 | 78.00 | 79.30 | 264,500 |
| 06 Aug 18 |
79.20000 +0.00 |
79.30 | 78.00 | 79.30 | 26,797 |
| 03 Aug 18 |
79.20000 +0.00 |
79.40 | 78.00 | 78.20 | 67,204 |
| 02 Aug 18 |
79.20000 -0.10 |
79.75 | 78.00 | 78.20 | 358,031 |
| 01 Aug 18 |
79.30000 +0.20 |
80.22 | 78.44 | 78.44 | 31,703 |
| 31 Jul 18 |
79.10000 +7.10 |
85.00 | 70.12 | 71.00 | 690,275 |
| 30 Jul 18 |
72.00000 +0.00 |
73.80 | 70.20 | 70.20 | 95,429 |
| 27 Jul 18 |
72.00000 +1.00 |
73.80 | 70.20 | 73.80 | 1,354 |
| 26 Jul 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 2,834 |
| 25 Jul 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 20,000 |
| 24 Jul 18 |
71.00000 -0.80 |
71.00 | 71.00 | 71.00 | 8,485 |
| 23 Jul 18 |
71.80000 -0.10 |
72.20 | 70.75 | 70.75 | 75,269 |
| 20 Jul 18 |
71.90000 -0.10 |
72.22 | 70.75 | 71.85 | 119,250 |
| 19 Jul 18 |
72.00000 +0.00 |
72.00 | 70.45 | 70.45 | 5,845 |
| 18 Jul 18 |
72.00000 -0.36 |
72.36 | 70.40 | 72.36 | 56,377 |
| 17 Jul 18 |
72.36000 +1.16 |
72.36 | 72.36 | 72.36 | 69,957 |
| 16 Jul 18 |
71.19800 -1.10 |
72.10 | 71.20 | 72.10 | 152,703 |
| 13 Jul 18 |
72.30000 -0.16 |
72.30 | 71.95 | 72.30 | 21,244 |
| 12 Jul 18 |
72.46000 -0.04 |
72.46 | 72.40 | 72.40 | 10,476 |
| 11 Jul 18 |
72.50000 -1.00 |
72.50 | 72.40 | 72.50 | 7,618 |
| 10 Jul 18 |
73.50000 -0.60 |
74.80 | 72.00 | 72.00 | 35,569 |
| 09 Jul 18 |
74.10000 +0.30 |
74.98 | 73.20 | 73.20 | 12,333 |
| 06 Jul 18 |
73.80000 -0.40 |
75.75 | 73.20 | 74.40 | 74,342 |
| 05 Jul 18 |
74.20000 -0.70 |
75.36 | 73.85 | 75.20 | 7,078 |
| 04 Jul 18 |
74.90000 +0.80 |
75.62 | 74.00 | 74.00 | 11,648 |
| 03 Jul 18 |
74.10000 -0.40 |
75.46 | 73.74 | 74.19 | 48,855 |
| 02 Jul 18 |
74.50000 -0.46 |
74.80 | 73.10 | 74.80 | 181,600 |
| 29 Jun 18 |
74.96000 -0.66 |
75.80 | 74.96 | 75.80 | 99,272 |
| 28 Jun 18 |
75.62000 +0.72 |
75.62 | 75.62 | 75.62 | 6,000 |
| 27 Jun 18 |
74.90000 +0.00 |
75.34 | 74.00 | 74.00 | 21,573 |
| 26 Jun 18 |
74.90000 +0.00 |
75.45 | 74.02 | 74.02 | 22,943 |
| 25 Jun 18 |
74.90000 -0.50 |
75.60 | 74.00 | 75.00 | 82,494 |
| 22 Jun 18 |
75.40000 -2.60 |
78.50 | 75.00 | 77.40 | 110,200 |
| 21 Jun 18 |
78.00000 -2.18 |
80.00 | 77.36 | 80.00 | 107,311 |
| 20 Jun 18 |
80.18000 -0.72 |
80.18 | 80.00 | 80.00 | 16,546 |
| 19 Jun 18 |
80.90000 -0.10 |
82.72 | 80.00 | 80.20 | 55,112 |
| 18 Jun 18 |
81.00000 +0.00 |
81.60 | 79.00 | 79.00 | 112,693 |
| 15 Jun 18 |
81.00000 +1.10 |
81.45 | 78.33 | 80.00 | 51,359 |
| 14 Jun 18 |
79.90000 -0.60 |
80.58 | 78.60 | 80.00 | 76,430 |
| 13 Jun 18 |
80.50000 +0.10 |
81.64 | 80.40 | 80.40 | 50,388 |
| 12 Jun 18 |
80.40000 -0.60 |
81.67 | 80.25 | 80.40 | 52,683 |
| 11 Jun 18 |
81.00000 -0.59 |
82.00 | 81.00 | 82.00 | 38,692 |
| 08 Jun 18 |
81.59000 -4.51 |
86.94 | 81.59 | 85.00 | 109,688 |
| 07 Jun 18 |
86.10000 +6.00 |
87.62 | 79.52 | 81.00 | 302,998 |
| 06 Jun 18 |
80.10000 +0.50 |
80.73 | 79.67 | 80.55 | 12,441 |
| 05 Jun 18 |
79.60000 +0.40 |
79.76 | 75.00 | 79.76 | 2,420,966 |
| 04 Jun 18 |
79.20000 +0.50 |
79.84 | 78.45 | 79.00 | 41,381 |
| 01 Jun 18 |
78.70000 +0.10 |
79.00 | 78.45 | 79.00 | 32,246 |
| 31 May 18 |
78.60000 +0.10 |
78.60 | 78.60 | 78.60 | 0 |
| 30 May 18 |
78.50000 +0.20 |
78.88 | 77.86 | 77.86 | 3,853 |
| 29 May 18 |
78.30000 +0.40 |
78.55 | 77.00 | 77.00 | 61,999 |
| 25 May 18 |
77.90000 -0.60 |
77.90 | 77.90 | 77.90 | 0 |
| 24 May 18 |
78.50000 -0.28 |
78.76 | 77.40 | 77.40 | 5,270 |
| 23 May 18 |
78.77780 +0.68 |
78.78 | 78.78 | 78.78 | 1,259 |
| 22 May 18 |
78.10000 +0.60 |
78.82 | 77.65 | 78.00 | 52,724 |
| 21 May 18 |
77.50000 +0.20 |
77.94 | 77.00 | 77.00 | 290,969 |
| 18 May 18 |
77.30000 +0.30 |
77.64 | 76.20 | 76.20 | 126,811 |
| 17 May 18 |
77.00000 +0.50 |
77.72 | 75.92 | 77.00 | 24,350 |
| 16 May 18 |
76.50000 +3.16 |
77.72 | 75.00 | 76.00 | 1,793,317 |
| 15 May 18 |
73.34000 -1.16 |
73.34 | 73.34 | 73.34 | 273 |
| 14 May 18 |
74.50000 +0.20 |
74.50 | 73.62 | 74.00 | 13,924 |
| 11 May 18 |
74.30000 +0.30 |
75.00 | 73.20 | 73.20 | 157,318 |
| 10 May 18 |
74.00000 -0.50 |
74.00 | 73.68 | 74.00 | 5,116 |
| 09 May 18 |
74.50000 -1.50 |
75.00 | 73.62 | 75.00 | 13,093 |
| 08 May 18 |
76.00000 -0.86 |
76.86 | 75.22 | 75.25 | 7,289 |
| 04 May 18 |
76.86000 +0.00 |
76.86 | 76.86 | 76.86 | 600 |
| 03 May 18 |
76.86000 +0.86 |
77.00 | 76.86 | 77.00 | 30,149 |
| 02 May 18 |
76.00000 +0.78 |
76.00 | 76.00 | 76.00 | 0 |
| 01 May 18 |
75.22010 -0.98 |
75.22 | 75.22 | 75.22 | 3,500 |
| 30 Apr 18 |
76.20000 +0.90 |
77.00 | 75.70 | 77.00 | 23,319 |
| 27 Apr 18 |
75.30000 -0.20 |
75.40 | 75.20 | 75.40 | 50,162 |
| 26 Apr 18 |
75.50000 -0.03 |
76.00 | 75.44 | 75.50 | 88,284 |
| 25 Apr 18 |
75.52810 -0.67 |
76.20 | 75.53 | 76.20 | 9,258 |
| 24 Apr 18 |
76.20000 +1.00 |
76.59 | 75.00 | 75.00 | 44,093 |
| 23 Apr 18 |
75.20000 +0.40 |
75.20 | 75.20 | 75.20 | 0 |
| 20 Apr 18 |
74.80000 +5.80 |
74.80 | 69.00 | 69.00 | 139,828 |
| 19 Apr 18 |
69.00000 +3.08 |
69.45 | 66.74 | 66.80 | 128,478 |
| 18 Apr 18 |
65.92000 +0.04 |
65.92 | 65.00 | 65.00 | 25,668 |
| 17 Apr 18 |
65.88010 -0.12 |
65.88 | 65.88 | 65.88 | 1,439 |
| 16 Apr 18 |
66.00000 -0.60 |
66.80 | 65.92 | 66.00 | 9,390 |
| 13 Apr 18 |
66.60000 +0.68 |
66.80 | 65.92 | 66.60 | 10,797 |
| 12 Apr 18 |
65.92000 -0.18 |
65.92 | 65.89 | 65.92 | 11,120 |
| 11 Apr 18 |
66.10000 +0.10 |
66.80 | 65.40 | 65.40 | 64,595 |
| 10 Apr 18 |
66.00000 +1.77 |
66.00 | 66.00 | 66.00 | 22,048 |
| 09 Apr 18 |
64.23000 -0.07 |
64.23 | 64.23 | 64.23 | 4,000 |
| 06 Apr 18 |
64.30000 +0.33 |
65.40 | 63.97 | 64.30 | 836 |
| 05 Apr 18 |
63.97000 -0.13 |
63.97 | 63.97 | 63.97 | 23,155 |
| 04 Apr 18 |
64.10000 -0.20 |
65.40 | 63.00 | 63.20 | 64,831 |
| 03 Apr 18 |
64.30000 +0.00 |
65.34 | 63.20 | 63.20 | 21,282 |
| 29 Mar 18 |
64.30000 +0.20 |
66.00 | 63.40 | 63.40 | 130,978 |
| 28 Mar 18 |
64.10000 -0.70 |
64.80 | 64.10 | 64.80 | 18,593 |
| 27 Mar 18 |
64.80000 +0.80 |
65.40 | 64.80 | 64.80 | 47,477 |
| 26 Mar 18 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 5,044 |
| 23 Mar 18 |
64.00000 -0.30 |
64.40 | 64.00 | 64.40 | 501 |
| 22 Mar 18 |
64.30000 -0.20 |
64.50 | 64.00 | 64.00 | 32,536 |
| 21 Mar 18 |
64.50000 +1.00 |
65.00 | 63.78 | 65.00 | 60,974 |
| 20 Mar 18 |
63.50000 -2.50 |
65.36 | 63.15 | 64.60 | 279,393 |
| 19 Mar 18 |
66.00000 -0.80 |
66.30 | 65.20 | 66.00 | 35,392 |
| 16 Mar 18 |
66.80000 +1.20 |
66.80 | 65.25 | 66.80 | 6,189 |
| 15 Mar 18 |
65.60000 +0.40 |
66.40 | 64.73 | 66.40 | 204,762 |
| 14 Mar 18 |
65.20000 -0.50 |
66.80 | 65.20 | 66.80 | 19,477 |
| 13 Mar 18 |
65.70000 -0.30 |
66.45 | 65.36 | 65.70 | 16,978 |
| 12 Mar 18 |
66.00000 -0.60 |
66.77 | 66.00 | 66.00 | 17,481 |
| 09 Mar 18 |
66.60000 +0.00 |
66.91 | 66.38 | 66.60 | 14,160 |
| 08 Mar 18 |
66.60000 +0.00 |
68.80 | 66.46 | 68.80 | 17,966 |
| 07 Mar 18 |
66.60000 -1.40 |
68.30 | 66.06 | 67.20 | 254,113 |
| 06 Mar 18 |
68.00000 +0.71 |
68.46 | 67.22 | 68.00 | 19,859 |
| 05 Mar 18 |
67.28800 -0.71 |
67.29 | 67.29 | 67.29 | 2,472 |
| 02 Mar 18 |
68.00000 -0.70 |
68.49 | 67.40 | 68.00 | 61,456 |
| 01 Mar 18 |
68.70000 -0.30 |
69.60 | 68.42 | 69.60 | 17,200 |
| 28 Feb 18 |
69.00000 +0.50 |
69.20 | 68.66 | 69.00 | 4,821 |
| 27 Feb 18 |
68.50000 -0.40 |
68.50 | 68.50 | 68.50 | 0 |
| 26 Feb 18 |
68.90000 +0.10 |
69.00 | 68.20 | 68.90 | 110,200 |
| 23 Feb 18 |
68.80000 +0.00 |
68.99 | 68.27 | 68.80 | 3,148 |
| 22 Feb 18 |
68.80000 -0.72 |
69.60 | 68.48 | 69.60 | 28,413 |
| 21 Feb 18 |
69.52000 +0.90 |
69.52 | 69.52 | 69.52 | 6,000 |
| 20 Feb 18 |
68.62010 -0.18 |
68.62 | 68.00 | 68.20 | 2,017 |
| 19 Feb 18 |
68.80000 +0.60 |
68.80 | 68.00 | 68.60 | 23,248 |
| 16 Feb 18 |
68.20000 +0.80 |
68.20 | 66.80 | 68.20 | 538,598 |
| 15 Feb 18 |
67.40000 -0.20 |
67.55 | 66.06 | 67.40 | 601,598 |
| 14 Feb 18 |
67.60000 +0.00 |
67.60 | 67.00 | 67.00 | 19,551 |
| 13 Feb 18 |
67.60000 +0.10 |
67.65 | 66.20 | 66.20 | 4,657 |
| 12 Feb 18 |
67.50000 +2.00 |
68.60 | 65.50 | 68.60 | 18,564 |
| 09 Feb 18 |
65.50010 +0.00 |
65.50 | 65.20 | 65.20 | 72,485 |
| 08 Feb 18 |
65.50010 -1.70 |
65.50 | 65.26 | 65.50 | 13,922 |
| 07 Feb 18 |
67.20000 +2.80 |
67.38 | 64.58 | 66.00 | 95,255 |
| 06 Feb 18 |
64.40000 -3.30 |
67.75 | 63.60 | 67.60 | 291,275 |
| 05 Feb 18 |
67.70000 -1.80 |
72.80 | 66.60 | 72.80 | 160,310 |
| 02 Feb 18 |
69.50000 -1.70 |
70.14 | 68.87 | 69.40 | 180,376 |
| 01 Feb 18 |
71.20000 +1.18 |
72.80 | 69.20 | 70.00 | 1,522,326 |
| 31 Jan 18 |
70.02000 +0.02 |
70.02 | 69.02 | 70.00 | 28,058 |
| 30 Jan 18 |
70.00000 -0.50 |
71.17 | 69.00 | 70.60 | 179,867 |
| 29 Jan 18 |
70.50000 -4.20 |
74.00 | 68.41 | 74.00 | 543,592 |
| 26 Jan 18 |
74.70000 -0.30 |
75.07 | 74.19 | 75.00 | 63,937 |
| 25 Jan 18 |
75.00000 +0.60 |
76.01 | 74.19 | 75.60 | 201,262 |
| 24 Jan 18 |
74.40000 -4.00 |
80.04 | 70.70 | 79.20 | 331,681 |
| 23 Jan 18 |
78.40000 -1.20 |
79.40 | 77.48 | 79.40 | 267,484 |
| 22 Jan 18 |
79.60000 -0.60 |
81.80 | 79.20 | 81.80 | 49,825 |
| 19 Jan 18 |
80.20000 -0.40 |
80.50 | 79.44 | 80.00 | 62,473 |
| 18 Jan 18 |
80.60000 -0.90 |
81.00 | 79.25 | 80.60 | 57,360 |
| 17 Jan 18 |
81.50000 +1.50 |
81.82 | 80.16 | 81.80 | 100,262 |
| 16 Jan 18 |
80.00000 -4.80 |
81.20 | 80.00 | 81.20 | 153,868 |
| 15 Jan 18 |
84.80000 +3.50 |
84.80 | 81.00 | 84.80 | 37,467 |
| 12 Jan 18 |
81.30000 -1.70 |
81.89 | 81.01 | 81.20 | 47,448 |
| 11 Jan 18 |
83.00000 +0.50 |
84.30 | 81.27 | 83.00 | 20,950 |
| 10 Jan 18 |
82.50000 -2.00 |
83.89 | 81.23 | 82.20 | 52,150 |
| 09 Jan 18 |
84.50000 -0.80 |
85.61 | 83.88 | 84.50 | 12,781 |
| 08 Jan 18 |
85.30000 +0.30 |
85.92 | 85.00 | 85.40 | 180,955 |
| 05 Jan 18 |
85.00000 -0.50 |
86.00 | 85.00 | 86.00 | 17,383 |
| 04 Jan 18 |
85.50000 +0.60 |
86.00 | 84.06 | 86.00 | 218,212 |
| 03 Jan 18 |
84.90000 +0.10 |
85.10 | 84.35 | 84.90 | 1,582 |
| 02 Jan 18 |
84.80000 +0.18 |
85.14 | 83.67 | 84.80 | 66,979 |
| 29 Dec 17 |
84.62500 -0.50 |
85.50 | 84.58 | 85.25 | 24,351 |
| 28 Dec 17 |
85.12500 +1.13 |
85.50 | 84.75 | 85.50 | 41,349 |
| 27 Dec 17 |
84.00000 +1.00 |
84.00 | 83.00 | 83.00 | 100,881 |
| 22 Dec 17 |
83.00000 -1.00 |
83.25 | 83.00 | 83.25 | 14,213 |
| 21 Dec 17 |
84.00000 -0.25 |
84.00 | 84.00 | 84.00 | 27,907 |
| 20 Dec 17 |
84.25000 +0.25 |
84.25 | 84.25 | 84.25 | 54,694 |
| 19 Dec 17 |
84.00000 +0.00 |
84.00 | 84.00 | 84.00 | 25,728 |
| 18 Dec 17 |
84.00000 +1.00 |
84.00 | 82.49 | 83.25 | 74,566 |
| 15 Dec 17 |
83.00000 -2.50 |
83.25 | 83.00 | 83.25 | 60,223 |
| 14 Dec 17 |
85.50000 +0.50 |
85.50 | 84.35 | 85.50 | 58,887 |
| 13 Dec 17 |
85.00000 +0.00 |
85.00 | 84.35 | 85.00 | 80,853 |
| 12 Dec 17 |
85.00000 +1.63 |
85.00 | 83.38 | 84.00 | 496,367 |
| 11 Dec 17 |
83.37500 +0.13 |
83.38 | 83.38 | 83.38 | 45,930 |
| 08 Dec 17 |
83.25000 -0.24 |
83.25 | 83.25 | 83.25 | 167,767 |
| 07 Dec 17 |
83.49000 +0.49 |
84.50 | 83.49 | 84.50 | 504,937 |
| 06 Dec 17 |
83.00000 +0.50 |
83.00 | 82.50 | 83.00 | 97,549 |
| 05 Dec 17 |
82.50000 +1.00 |
82.75 | 82.25 | 82.75 | 563,548 |
| 04 Dec 17 |
81.50000 -1.88 |
81.50 | 81.50 | 81.50 | 421,041 |
| 01 Dec 17 |
83.37500 +1.88 |
84.75 | 81.25 | 83.00 | 123,967 |
| 30 Nov 17 |
81.50000 +1.38 |
82.00 | 80.00 | 80.00 | 128,357 |
| 29 Nov 17 |
80.12500 +0.63 |
80.68 | 79.00 | 80.00 | 100,258 |
| 28 Nov 17 |
79.50000 +0.75 |
80.50 | 79.00 | 79.00 | 37,695 |
| 27 Nov 17 |
78.75000 -0.50 |
80.00 | 76.25 | 80.00 | 53,356 |
| 24 Nov 17 |
79.25000 +0.50 |
79.25 | 78.00 | 78.00 | 57,323 |
| 23 Nov 17 |
78.75000 +0.50 |
78.90 | 78.38 | 78.75 | 53,771 |
| 22 Nov 17 |
78.25000 -0.38 |
78.25 | 77.96 | 78.25 | 33,613 |
| 21 Nov 17 |
78.62500 +0.63 |
78.85 | 75.25 | 78.00 | 59,151 |
| 20 Nov 17 |
78.00000 +0.00 |
78.00 | 76.07 | 77.75 | 30,374 |
| 17 Nov 17 |
78.00000 +0.00 |
79.00 | 76.24 | 79.00 | 174,507 |
| 16 Nov 17 |
78.00000 +1.00 |
78.13 | 76.66 | 77.00 | 37,749 |
| 15 Nov 17 |
77.00000 -0.38 |
77.50 | 76.49 | 77.00 | 168,935 |
| 14 Nov 17 |
77.37500 +0.13 |
77.80 | 77.00 | 77.25 | 9,777 |
| 13 Nov 17 |
77.25000 -0.25 |
78.00 | 76.89 | 78.00 | 28,470 |
| 10 Nov 17 |
77.50000 +5.00 |
78.00 | 74.00 | 74.00 | 1,599,505 |
| 09 Nov 17 |
72.50000 -0.50 |
73.96 | 72.45 | 73.00 | 93,226 |
| 08 Nov 17 |
73.00000 -1.25 |
74.21 | 73.00 | 73.00 | 20,188 |
| 07 Nov 17 |
74.25000 +0.95 |
75.00 | 73.50 | 75.00 | 209,901 |
| 06 Nov 17 |
73.30000 +0.30 |
74.00 | 73.30 | 74.00 | 15,308 |
| 03 Nov 17 |
73.00000 -0.25 |
73.95 | 73.00 | 73.00 | 107,689 |
| 02 Nov 17 |
73.25000 +0.25 |
73.32 | 72.99 | 73.00 | 33,074 |
| 01 Nov 17 |
73.00000 +0.58 |
74.00 | 73.00 | 74.00 | 382,346 |
| 31 Oct 17 |
72.42000 +0.17 |
73.38 | 72.42 | 72.42 | 16,250 |
| 30 Oct 17 |
72.25010 +0.25 |
73.85 | 72.25 | 73.00 | 82,970 |
| 27 Oct 17 |
72.00000 +0.00 |
73.00 | 71.85 | 72.00 | 61,544 |
| 26 Oct 17 |
72.00000 -0.83 |
73.00 | 72.00 | 73.00 | 1,042,317 |
| 25 Oct 17 |
72.82510 +0.83 |
73.50 | 72.83 | 73.00 | 36,407 |
| 24 Oct 17 |
72.00000 -1.13 |
73.47 | 70.75 | 70.75 | 95,620 |
| 23 Oct 17 |
73.12500 +1.35 |
73.25 | 71.98 | 72.00 | 73,869 |
| 20 Oct 17 |
71.77510 +0.40 |
72.82 | 71.78 | 72.75 | 9,172 |
| 19 Oct 17 |
71.37500 +0.06 |
72.50 | 70.25 | 70.25 | 40,381 |
| 18 Oct 17 |
71.31750 +0.19 |
72.50 | 71.32 | 71.62 | 72,916 |
| 17 Oct 17 |
71.12500 -1.13 |
72.63 | 70.00 | 70.25 | 119,010 |
| 16 Oct 17 |
72.25000 +0.25 |
72.75 | 70.25 | 72.00 | 146,470 |
| 13 Oct 17 |
72.00000 +0.50 |
72.17 | 70.93 | 72.00 | 24,035 |
| 12 Oct 17 |
71.50000 +0.70 |
71.98 | 70.92 | 71.25 | 20,832 |
| 11 Oct 17 |
70.80000 -0.20 |
71.97 | 70.80 | 71.97 | 32,286 |
| 10 Oct 17 |
71.00000 +0.75 |
71.98 | 70.50 | 70.50 | 21,719 |
| 09 Oct 17 |
70.25000 -0.13 |
72.03 | 70.25 | 70.25 | 83,933 |
| 06 Oct 17 |
70.37500 -1.00 |
72.75 | 70.25 | 72.00 | 63,489 |
| 05 Oct 17 |
71.37500 +3.25 |
72.14 | 67.25 | 67.25 | 167,590 |
| 04 Oct 17 |
68.12500 +0.25 |
68.83 | 67.50 | 68.00 | 99,455 |
| 03 Oct 17 |
67.87500 +1.75 |
68.81 | 66.25 | 67.00 | 60,138 |
| 02 Oct 17 |
66.12500 +1.75 |
68.50 | 62.97 | 65.00 | 212,819 |
| 29 Sep 17 |
64.37500 +2.25 |
65.00 | 63.00 | 63.00 | 32,909 |
| 28 Sep 17 |
62.12500 +0.13 |
63.00 | 61.52 | 63.00 | 58,689 |
| 27 Sep 17 |
62.00000 +0.38 |
62.75 | 61.00 | 62.50 | 141,078 |
| 26 Sep 17 |
61.62500 +0.63 |
61.86 | 60.33 | 60.33 | 213,636 |
| 25 Sep 17 |
61.00000 -2.25 |
62.75 | 61.00 | 62.75 | 394,161 |
| 22 Sep 17 |
63.25000 +0.25 |
63.50 | 62.50 | 62.50 | 22,938 |
| 21 Sep 17 |
63.00000 +0.50 |
63.50 | 62.50 | 62.75 | 32,296 |
| 20 Sep 17 |
62.50000 -0.75 |
63.00 | 62.00 | 62.50 | 150,230 |
| 19 Sep 17 |
63.25000 +0.13 |
63.40 | 62.75 | 63.40 | 20,238 |
| 18 Sep 17 |
63.12500 +0.38 |
63.42 | 62.78 | 62.78 | 3,618 |
| 15 Sep 17 |
62.75000 +0.00 |
62.75 | 62.50 | 62.50 | 37,114 |
| 14 Sep 17 |
62.75000 -0.75 |
63.10 | 62.54 | 63.00 | 132,052 |
| 13 Sep 17 |
63.50000 -3.50 |
66.26 | 61.64 | 66.25 | 230,856 |
| 12 Sep 17 |
67.00000 +0.00 |
67.75 | 66.13 | 67.75 | 58,654 |
| 11 Sep 17 |
67.00000 +0.25 |
67.50 | 66.63 | 66.63 | 7,730 |
| 08 Sep 17 |
66.75000 +0.25 |
66.75 | 66.25 | 66.75 | 29,837 |
| 07 Sep 17 |
66.50000 -0.90 |
67.50 | 66.39 | 66.75 | 78,008 |
| 06 Sep 17 |
67.40000 +0.03 |
67.50 | 67.40 | 67.40 | 10,561 |
| 05 Sep 17 |
67.37500 -0.25 |
68.25 | 66.99 | 68.25 | 152,778 |
| 04 Sep 17 |
67.62500 +2.75 |
68.15 | 66.50 | 66.50 | 620,063 |
| 01 Sep 17 |
64.87500 +0.06 |
66.00 | 64.20 | 64.50 | 97,718 |
| 31 Aug 17 |
64.81010 -1.25 |
67.00 | 64.81 | 66.00 | 1,200,662 |
| 30 Aug 17 |
66.06250 +0.81 |
66.06 | 66.00 | 66.00 | 130,735 |
| 29 Aug 17 |
65.25000 +0.25 |
66.00 | 64.50 | 64.50 | 192,254 |
| 25 Aug 17 |
65.00000 +0.25 |
65.25 | 64.75 | 64.78 | 67,623 |
| 24 Aug 17 |
64.75000 -0.75 |
65.56 | 64.75 | 64.75 | 8,381 |
| 23 Aug 17 |
65.50000 +0.00 |
66.36 | 64.75 | 65.25 | 56,608 |
| 22 Aug 17 |
65.50000 +0.75 |
66.00 | 64.75 | 65.75 | 43,309 |
| 21 Aug 17 |
64.75000 -0.25 |
65.44 | 64.69 | 64.69 | 33,006 |
| 18 Aug 17 |
65.00000 +0.75 |
66.00 | 63.01 | 65.00 | 911,024 |
| 17 Aug 17 |
64.25000 -0.13 |
64.38 | 63.17 | 63.17 | 17,301 |
| 16 Aug 17 |
64.37500 +1.13 |
65.38 | 62.25 | 62.50 | 150,558 |
| 15 Aug 17 |
63.25000 -0.75 |
64.00 | 62.72 | 64.00 | 29,209 |
| 14 Aug 17 |
64.00000 +1.13 |
64.00 | 61.56 | 61.75 | 103,230 |
| 11 Aug 17 |
62.87500 +3.50 |
63.00 | 59.50 | 59.75 | 466,848 |
| 10 Aug 17 |
59.37500 -0.13 |
59.75 | 58.87 | 59.75 | 402,548 |
| 09 Aug 17 |
59.50000 +0.50 |
59.50 | 58.00 | 58.00 | 13,493 |
| 08 Aug 17 |
59.00000 -0.75 |
59.50 | 58.29 | 59.50 | 27,141 |
| 07 Aug 17 |
59.75000 +0.99 |
59.75 | 59.00 | 59.50 | 6,092 |
| 04 Aug 17 |
58.76010 +0.39 |
58.76 | 58.63 | 58.76 | 9,745 |
| 03 Aug 17 |
58.37500 -2.63 |
61.50 | 58.20 | 60.00 | 76,648 |
| 02 Aug 17 |
61.00000 -0.50 |
62.25 | 59.30 | 62.25 | 119,915 |
| 01 Aug 17 |
61.50000 +0.44 |
62.00 | 59.88 | 62.00 | 179,846 |
| 31 Jul 17 |
61.06250 +0.69 |
61.06 | 60.65 | 60.75 | 41,020 |
| 28 Jul 17 |
60.37560 +0.13 |
60.90 | 60.38 | 60.88 | 156,248 |
| 27 Jul 17 |
60.25000 -0.75 |
61.00 | 60.06 | 60.75 | 284,385 |
| 26 Jul 17 |
61.00000 +0.75 |
61.50 | 60.25 | 61.19 | 134,524 |
| 25 Jul 17 |
60.25000 -4.35 |
65.69 | 58.98 | 64.00 | 250,665 |
| 24 Jul 17 |
64.60000 -0.28 |
65.44 | 64.60 | 65.25 | 70,465 |
| 21 Jul 17 |
64.87500 -0.63 |
66.65 | 64.25 | 64.25 | 23,238 |
| 20 Jul 17 |
65.50000 +0.00 |
66.48 | 65.00 | 65.00 | 6,587 |
| 19 Jul 17 |
65.50000 +0.13 |
66.74 | 64.90 | 65.00 | 44,423 |
| 18 Jul 17 |
65.37500 +0.38 |
66.00 | 64.88 | 65.00 | 46,322 |
| 17 Jul 17 |
65.00000 +2.00 |
65.00 | 63.54 | 64.75 | 73,613 |
| 14 Jul 17 |
63.00000 -1.50 |
64.33 | 63.00 | 63.25 | 43,262 |
| 13 Jul 17 |
64.50000 -0.38 |
65.00 | 63.61 | 64.00 | 33,634 |
| 12 Jul 17 |
64.87500 +0.88 |
65.25 | 64.12 | 65.25 | 42,100 |
| 11 Jul 17 |
64.00000 +0.00 |
65.38 | 64.00 | 65.00 | 60,836 |
| 10 Jul 17 |
64.00000 +0.00 |
64.60 | 63.00 | 63.00 | 16,075 |
| 07 Jul 17 |
64.00000 +0.50 |
64.70 | 63.13 | 64.00 | 86,223 |
| 06 Jul 17 |
63.50000 +0.25 |
64.28 | 63.00 | 63.00 | 127,012 |
| 05 Jul 17 |
63.25000 +2.45 |
64.50 | 61.50 | 62.00 | 109,268 |
| 04 Jul 17 |
60.80000 +0.05 |
60.80 | 60.80 | 60.80 | 10,000 |
| 03 Jul 17 |
60.75000 +0.63 |
62.00 | 59.00 | 59.00 | 46,664 |
| 30 Jun 17 |
60.12500 +0.22 |
61.25 | 60.00 | 61.25 | 27,144 |
| 29 Jun 17 |
59.90000 +0.03 |
60.40 | 59.90 | 60.00 | 46,669 |
| 28 Jun 17 |
59.87500 -0.50 |
60.45 | 59.75 | 60.00 | 13,733 |
| 27 Jun 17 |
60.37500 +0.47 |
61.25 | 59.63 | 59.63 | 77,130 |
| 26 Jun 17 |
59.90000 +0.65 |
59.90 | 59.55 | 59.55 | 14,922 |
| 23 Jun 17 |
59.25000 -0.38 |
59.75 | 59.08 | 59.75 | 92,784 |
| 22 Jun 17 |
59.62500 +0.63 |
60.00 | 59.00 | 59.25 | 144,934 |
| 21 Jun 17 |
59.00000 -2.50 |
61.19 | 58.69 | 60.00 | 225,241 |
| 20 Jun 17 |
61.50000 +1.00 |
63.14 | 61.00 | 62.50 | 231,363 |
| 19 Jun 17 |
60.50000 +4.88 |
62.50 | 55.99 | 57.00 | 816,509 |
| 16 Jun 17 |
55.62500 +0.88 |
56.86 | 54.95 | 55.25 | 66,407 |
| 15 Jun 17 |
54.75000 +0.25 |
55.75 | 54.28 | 54.50 | 95,088 |
| 14 Jun 17 |
54.50000 +1.13 |
55.25 | 52.75 | 52.75 | 92,077 |
| 13 Jun 17 |
53.37500 +0.13 |
53.88 | 52.83 | 53.00 | 129,556 |
| 12 Jun 17 |
53.25000 +0.50 |
54.32 | 52.76 | 53.50 | 114,551 |
| 09 Jun 17 |
52.75000 +6.75 |
53.00 | 45.80 | 47.00 | 569,807 |
| 08 Jun 17 |
46.00000 +4.50 |
46.00 | 44.19 | 44.50 | 2,109,300 |
| 07 Jun 17 |
41.50000 -0.50 |
42.20 | 41.50 | 42.00 | 20,425 |
| 06 Jun 17 |
42.00000 -0.50 |
42.00 | 42.00 | 42.00 | 146,000 |
| 05 Jun 17 |
42.50000 +0.25 |
42.50 | 42.00 | 42.00 | 342,704 |
| 02 Jun 17 |
42.25000 +0.13 |
42.25 | 42.00 | 42.00 | 9,378 |
| 01 Jun 17 |
42.12500 +0.13 |
42.25 | 41.83 | 42.25 | 273,413 |
| 31 May 17 |
42.00000 -0.25 |
42.12 | 41.92 | 42.00 | 78,596 |
| 30 May 17 |
42.25000 -0.24 |
42.26 | 42.00 | 42.25 | 42,636 |
| 26 May 17 |
42.48750 -0.01 |
42.49 | 42.26 | 42.29 | 12,130 |
| 25 May 17 |
42.50000 -0.63 |
42.65 | 42.50 | 42.50 | 12,500 |
| 24 May 17 |
43.12500 -0.13 |
43.25 | 42.77 | 43.25 | 42,303 |
| 23 May 17 |
43.25000 -0.50 |
43.25 | 43.25 | 43.25 | 50,000 |
| 22 May 17 |
43.75000 +0.00 |
43.75 | 43.75 | 43.75 | 0 |
| 19 May 17 |
43.75000 +0.00 |
43.75 | 43.75 | 43.75 | 0 |
| 18 May 17 |
43.75000 +0.05 |
43.75 | 43.75 | 43.75 | 0 |
| 17 May 17 |
43.70000 -0.05 |
43.70 | 43.29 | 43.29 | 12,067 |
| 16 May 17 |
43.75000 +0.69 |
44.50 | 43.45 | 44.00 | 50,000 |
| 15 May 17 |
43.06250 +0.00 |
43.06 | 43.06 | 43.06 | 12,500 |
| 12 May 17 |
43.06250 -0.19 |
43.06 | 43.06 | 43.06 | 7,372 |
| 11 May 17 |
43.25000 +0.00 |
43.25 | 43.25 | 43.25 | 0 |
| 10 May 17 |
43.25000 -0.25 |
43.25 | 43.25 | 43.25 | 0 |
| 09 May 17 |
43.50000 +0.69 |
43.70 | 43.40 | 43.50 | 79,022 |
| 08 May 17 |
42.81000 +0.31 |
43.50 | 42.81 | 43.50 | 5,539 |
| 05 May 17 |
42.50000 +0.25 |
42.75 | 42.00 | 42.50 | 264,728 |
| 04 May 17 |
42.25000 +1.00 |
42.26 | 42.00 | 42.00 | 27,529 |
| 03 May 17 |
41.25000 -0.99 |
41.25 | 41.25 | 41.25 | 252,014 |
| 02 May 17 |
42.23990 +0.36 |
42.50 | 42.24 | 42.25 | 96,271 |
| 28 Apr 17 |
41.88000 +0.00 |
42.50 | 41.88 | 42.25 | 38,000 |
| 27 Apr 17 |
41.88000 +0.06 |
42.54 | 41.88 | 42.25 | 18,454 |
| 26 Apr 17 |
41.82150 +0.07 |
42.46 | 41.82 | 41.82 | 9,910 |
| 25 Apr 17 |
41.75000 -0.13 |
42.50 | 41.25 | 41.50 | 160,430 |
| 24 Apr 17 |
41.88000 -0.12 |
41.88 | 41.88 | 41.88 | 2,429 |
| 21 Apr 17 |
42.00000 +0.50 |
42.71 | 41.25 | 41.50 | 79,068 |
| 20 Apr 17 |
41.50000 +0.34 |
41.74 | 41.10 | 41.10 | 1,070 |
| 19 Apr 17 |
41.16250 -0.71 |
41.16 | 40.75 | 40.75 | 136 |
| 18 Apr 17 |
41.87500 -0.13 |
42.00 | 41.75 | 42.00 | 7,678 |
| 13 Apr 17 |
42.00000 -0.25 |
42.50 | 41.75 | 42.50 | 29,236 |
| 12 Apr 17 |
42.25000 +0.12 |
42.50 | 42.13 | 42.50 | 1,210 |
| 11 Apr 17 |
42.13000 -0.24 |
42.13 | 42.13 | 42.13 | 21,073 |
| 10 Apr 17 |
42.37500 +0.88 |
42.75 | 41.40 | 41.50 | 595,703 |
| 07 Apr 17 |
41.50000 +0.75 |
42.25 | 41.00 | 42.25 | 25,604 |
| 06 Apr 17 |
40.75000 -0.17 |
41.25 | 40.50 | 40.75 | 152,451 |
| 05 Apr 17 |
40.92500 -0.30 |
40.92 | 40.67 | 40.80 | 48,944 |
| 04 Apr 17 |
41.22990 +0.23 |
41.23 | 40.83 | 41.23 | 21,724 |
| 03 Apr 17 |
41.00000 +0.25 |
41.00 | 40.83 | 40.83 | 54,254 |
| 31 Mar 17 |
40.75000 -0.75 |
41.00 | 40.58 | 40.75 | 237,251 |
| 30 Mar 17 |
41.50000 +0.50 |
42.25 | 40.99 | 41.25 | 241,840 |
| 29 Mar 17 |
41.00000 -0.88 |
41.00 | 40.91 | 41.00 | 35,000 |
| 28 Mar 17 |
41.87500 +0.88 |
42.50 | 41.00 | 42.50 | 25,740 |
| 27 Mar 17 |
41.00000 -0.42 |
41.00 | 41.00 | 41.00 | 3,002 |
| 24 Mar 17 |
41.42500 -0.33 |
41.42 | 41.00 | 41.42 | 3,211 |
| 23 Mar 17 |
41.75000 +0.57 |
41.75 | 41.75 | 41.75 | 18,409 |
| 22 Mar 17 |
41.17710 -0.32 |
41.18 | 41.18 | 41.18 | 8,000 |
| 21 Mar 17 |
41.50000 +0.00 |
41.50 | 41.10 | 41.50 | 1,007 |
| 20 Mar 17 |
41.50000 -0.10 |
41.50 | 41.08 | 41.10 | 14,631 |
| 17 Mar 17 |
41.60000 +0.52 |
41.60 | 41.08 | 41.08 | 8,846 |
| 16 Mar 17 |
41.08000 -0.42 |
41.08 | 41.00 | 41.00 | 15,018 |
| 15 Mar 17 |
41.50000 -0.53 |
41.80 | 41.00 | 41.75 | 28,626 |
| 14 Mar 17 |
42.02500 -0.07 |
42.03 | 41.82 | 42.00 | 7,499 |
| 13 Mar 17 |
42.10000 +0.10 |
42.10 | 41.90 | 42.10 | 17,320 |
| 10 Mar 17 |
42.00000 +0.95 |
42.00 | 41.25 | 41.25 | 25,779 |
| 09 Mar 17 |
41.05000 -0.95 |
41.05 | 41.05 | 41.05 | 827 |
| 08 Mar 17 |
42.00000 +0.75 |
42.00 | 41.20 | 41.20 | 9,000 |
| 07 Mar 17 |
41.25000 +0.38 |
41.25 | 41.25 | 41.25 | 19,000 |
| 06 Mar 17 |
40.87000 +0.12 |
40.87 | 40.75 | 40.75 | 132,900 |
| 03 Mar 17 |
40.75000 -0.25 |
41.00 | 40.55 | 41.00 | 13,827 |
| 02 Mar 17 |
41.00000 -1.50 |
41.97 | 40.75 | 41.25 | 66,017 |
| 01 Mar 17 |
42.50000 -1.50 |
44.30 | 42.00 | 43.50 | 934,428 |
| 28 Feb 17 |
44.00000 +0.00 |
44.00 | 43.65 | 44.00 | 33,220 |
| 27 Feb 17 |
44.00000 +4.25 |
44.51 | 40.19 | 40.75 | 198,778 |
| 24 Feb 17 |
39.75000 +0.45 |
39.75 | 39.75 | 39.75 | 0 |
| 23 Feb 17 |
39.30000 -0.45 |
39.30 | 39.24 | 39.24 | 12,033 |
| 22 Feb 17 |
39.75000 -0.25 |
40.17 | 38.75 | 38.75 | 64,952 |
| 21 Feb 17 |
40.00000 +2.00 |
40.42 | 38.30 | 40.09 | 144,056 |
| 20 Feb 17 |
38.00000 -1.00 |
39.00 | 37.01 | 39.00 | 122,031 |
| 17 Feb 17 |
39.00000 +0.47 |
39.03 | 37.03 | 38.25 | 84,781 |
| 16 Feb 17 |
38.52500 -0.47 |
38.53 | 38.30 | 38.53 | 2,001 |
| 15 Feb 17 |
39.00000 -0.25 |
39.85 | 38.50 | 39.00 | 355,017 |
| 14 Feb 17 |
39.25000 -3.00 |
41.88 | 38.00 | 41.00 | 165,947 |
| 13 Feb 17 |
42.25000 -0.75 |
42.25 | 42.00 | 42.25 | 10,618 |
| 10 Feb 17 |
43.00000 +1.00 |
43.42 | 42.25 | 43.42 | 126,936 |
| 09 Feb 17 |
42.00000 +0.00 |
43.42 | 41.83 | 42.50 | 24,253 |
| 08 Feb 17 |
42.00000 -0.50 |
42.00 | 42.00 | 42.00 | 3,490 |
| 07 Feb 17 |
42.50000 -2.00 |
44.17 | 42.12 | 43.50 | 65,511 |
| 06 Feb 17 |
44.50000 -0.20 |
44.69 | 44.25 | 44.25 | 8,329 |
| 03 Feb 17 |
44.70000 +0.00 |
44.70 | 44.55 | 44.70 | 15,704 |
| 02 Feb 17 |
44.70000 -0.97 |
44.70 | 44.70 | 44.70 | 12,419 |
| 01 Feb 17 |
45.67000 +0.00 |
45.67 | 45.67 | 45.67 | 19,000 |
| 31 Jan 17 |
45.67000 +0.00 |
45.67 | 45.67 | 45.67 | 8,858 |
| 30 Jan 17 |
45.67000 +0.09 |
45.67 | 45.67 | 45.67 | 4,042 |
| 27 Jan 17 |
45.57500 +0.95 |
45.67 | 45.58 | 45.58 | 11,500 |
| 26 Jan 17 |
44.62500 -0.50 |
45.58 | 44.00 | 44.00 | 3,251 |
| 25 Jan 17 |
45.12500 +0.50 |
45.58 | 44.13 | 44.13 | 14,302 |
| 24 Jan 17 |
44.62500 +0.13 |
44.63 | 44.63 | 44.63 | 8,614 |
| 23 Jan 17 |
44.50000 +0.00 |
44.95 | 44.50 | 44.50 | 24,969 |
| 20 Jan 17 |
44.50000 -0.83 |
45.25 | 44.50 | 44.50 | 39,924 |
| 19 Jan 17 |
45.33000 -0.29 |
45.33 | 44.50 | 45.00 | 43,065 |
| 18 Jan 17 |
45.62500 -1.63 |
46.54 | 45.50 | 46.25 | 65,970 |
| 17 Jan 17 |
47.25000 +0.25 |
47.56 | 46.25 | 46.25 | 9,097 |
| 16 Jan 17 |
47.00000 -0.25 |
48.50 | 46.99 | 48.50 | 7,466 |
| 13 Jan 17 |
47.25000 -1.00 |
47.88 | 47.00 | 47.50 | 28,396 |
| 12 Jan 17 |
48.25000 +0.00 |
48.25 | 48.25 | 48.25 | 0 |
| 11 Jan 17 |
48.25000 +0.21 |
48.25 | 48.25 | 48.25 | 0 |
| 10 Jan 17 |
48.04010 -0.21 |
48.04 | 47.50 | 47.50 | 12,751 |
| 09 Jan 17 |
48.25000 +0.25 |
48.98 | 48.04 | 48.98 | 33,116 |
| 06 Jan 17 |
47.99510 -0.61 |
48.00 | 48.00 | 48.00 | 4,500 |
| 05 Jan 17 |
48.60990 -0.39 |
49.30 | 48.61 | 49.00 | 47,606 |
| 04 Jan 17 |
49.00000 +0.75 |
49.31 | 48.75 | 49.00 | 39,217 |
| 03 Jan 17 |
48.25000 +0.00 |
48.80 | 47.95 | 47.95 | 25,640 |
| 30 Dec 16 |
48.25000 +0.30 |
48.25 | 48.25 | 48.25 | 0 |
| 29 Dec 16 |
47.95010 -0.30 |
47.95 | 47.95 | 47.95 | 882 |
| 28 Dec 16 |
48.25000 -0.25 |
49.00 | 47.95 | 49.00 | 35,000 |
| 23 Dec 16 |
48.50000 +0.79 |
48.50 | 48.50 | 48.50 | 5,000 |
| 22 Dec 16 |
47.71000 -0.79 |
47.71 | 47.52 | 47.71 | 3,105 |
| 21 Dec 16 |
48.50000 +0.50 |
48.50 | 48.50 | 48.50 | 10,000 |
| 20 Dec 16 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 15,000 |
| 19 Dec 16 |
48.00000 +0.75 |
48.00 | 47.25 | 47.75 | 35,401 |
| 16 Dec 16 |
47.25000 +0.38 |
47.25 | 47.25 | 47.25 | 2,324 |
| 15 Dec 16 |
46.87500 +1.88 |
47.00 | 45.56 | 46.00 | 96,112 |
| 14 Dec 16 |
45.00000 +0.00 |
45.56 | 44.75 | 44.75 | 32,683 |
| 13 Dec 16 |
45.00000 +0.25 |
45.00 | 44.25 | 44.25 | 23,000 |
| 12 Dec 16 |
44.75000 -0.75 |
45.25 | 44.00 | 44.00 | 39,668 |
| 09 Dec 16 |
45.50000 +1.41 |
46.00 | 45.50 | 46.00 | 10,366 |
| 08 Dec 16 |
44.08760 -0.91 |
44.09 | 44.09 | 44.09 | 2,000 |
| 07 Dec 16 |
45.00000 -1.00 |
46.45 | 45.00 | 45.25 | 188,943 |
| 06 Dec 16 |
46.00000 +2.50 |
46.26 | 42.69 | 44.00 | 126,550 |
| 05 Dec 16 |
43.50000 +0.88 |
43.75 | 43.50 | 43.50 | 5,904 |
| 02 Dec 16 |
42.62500 -0.38 |
42.63 | 42.63 | 42.63 | 0 |
| 01 Dec 16 |
43.00000 +0.75 |
43.00 | 41.25 | 41.50 | 58,262 |
| 30 Nov 16 |
42.25000 -0.45 |
42.25 | 42.25 | 42.25 | 18,212 |
| 29 Nov 16 |
42.70000 -0.17 |
42.70 | 42.70 | 42.70 | 4,131 |
| 28 Nov 16 |
42.87500 -0.38 |
42.88 | 42.88 | 42.88 | 0 |
| 25 Nov 16 |
43.25000 +1.60 |
43.47 | 42.00 | 42.00 | 92,157 |
| 24 Nov 16 |
41.65000 -0.75 |
41.65 | 41.65 | 41.65 | 175,000 |
| 23 Nov 16 |
42.40000 +0.78 |
42.40 | 42.40 | 42.40 | 125,046 |
| 22 Nov 16 |
41.62500 +0.38 |
41.63 | 41.45 | 41.50 | 570,620 |
| 21 Nov 16 |
41.25000 -0.75 |
42.00 | 41.00 | 41.25 | 45,264 |
| 18 Nov 16 |
42.00000 -0.88 |
43.15 | 41.50 | 42.25 | 125,178 |
| 17 Nov 16 |
42.87500 +1.50 |
43.75 | 40.88 | 41.75 | 375,356 |
| 16 Nov 16 |
41.37500 +1.88 |
41.75 | 40.49 | 40.50 | 267,664 |
| 15 Nov 16 |
39.50000 +2.65 |
41.00 | 38.00 | 38.00 | 268,163 |
| 14 Nov 16 |
36.85000 +0.22 |
36.85 | 36.25 | 36.50 | 229,476 |
| 11 Nov 16 |
36.62500 -1.13 |
37.00 | 35.15 | 35.50 | 171,701 |
| 10 Nov 16 |
37.75000 +0.50 |
37.75 | 37.75 | 37.75 | 3,000 |
| 09 Nov 16 |
37.25000 -0.15 |
37.25 | 37.25 | 37.25 | 1,100 |
| 08 Nov 16 |
37.40000 -0.47 |
37.40 | 37.00 | 37.00 | 7,000 |
| 07 Nov 16 |
37.87500 -1.00 |
38.25 | 37.09 | 38.00 | 32,378 |
| 04 Nov 16 |
38.87500 +0.00 |
38.88 | 38.88 | 38.88 | 0 |
| 03 Nov 16 |
38.87500 +0.00 |
38.90 | 38.09 | 38.90 | 67,400 |
| 02 Nov 16 |
38.87500 +0.78 |
38.88 | 38.88 | 38.88 | 0 |
| 01 Nov 16 |
38.10000 -0.78 |
38.10 | 38.00 | 38.00 | 1,669 |
| 31 Oct 16 |
38.87500 +0.00 |
38.88 | 38.88 | 38.88 | 0 |
| 28 Oct 16 |
38.87500 +0.69 |
38.88 | 38.88 | 38.88 | 0 |
| 27 Oct 16 |
38.18000 -0.94 |
38.18 | 38.18 | 38.18 | 4,000 |
| 26 Oct 16 |
39.12500 +0.68 |
39.13 | 39.13 | 39.13 | 0 |
| 25 Oct 16 |
38.44690 -0.80 |
38.45 | 38.45 | 38.45 | 11,318 |
| 24 Oct 16 |
39.25000 -1.08 |
39.50 | 38.81 | 39.50 | 10,472 |
| 21 Oct 16 |
40.33000 +2.58 |
40.33 | 37.95 | 38.75 | 182,801 |
| 20 Oct 16 |
37.75000 +1.25 |
37.75 | 35.75 | 35.75 | 103,654 |
| 19 Oct 16 |
36.50000 -2.13 |
38.44 | 35.38 | 38.00 | 101,306 |
| 18 Oct 16 |
38.62500 -1.75 |
39.81 | 38.06 | 39.75 | 69,567 |
| 17 Oct 16 |
40.37500 +0.25 |
41.25 | 40.00 | 41.25 | 21,083 |
| 14 Oct 16 |
40.12500 -0.63 |
40.49 | 39.75 | 39.75 | 33,873 |
| 13 Oct 16 |
40.75000 +0.25 |
40.87 | 39.50 | 39.50 | 39,951 |
| 12 Oct 16 |
40.50000 -0.13 |
41.00 | 40.00 | 40.00 | 259,042 |
| 11 Oct 16 |
40.62500 +0.13 |
40.63 | 40.47 | 40.63 | 9,615 |
| 10 Oct 16 |
40.50000 -1.25 |
42.00 | 40.50 | 42.00 | 129,907 |
| 07 Oct 16 |
41.75000 -1.00 |
42.25 | 41.75 | 42.25 | 24,758 |
| 06 Oct 16 |
42.75000 +1.32 |
42.75 | 42.75 | 42.75 | 0 |
| 05 Oct 16 |
41.43210 -1.44 |
41.43 | 41.43 | 41.43 | 1,600 |
| 04 Oct 16 |
42.87500 +0.42 |
42.88 | 42.88 | 42.88 | 0 |
| 03 Oct 16 |
42.45000 +0.57 |
42.45 | 42.03 | 42.45 | 6,780 |
| 30 Sep 16 |
41.88150 -1.21 |
41.88 | 41.25 | 41.25 | 11,713 |
| 29 Sep 16 |
43.09250 +1.34 |
43.09 | 43.09 | 43.09 | 23,205 |
| 28 Sep 16 |
41.75000 +0.63 |
41.75 | 41.75 | 41.75 | 24,930 |
| 27 Sep 16 |
41.12500 +0.00 |
41.38 | 40.00 | 40.00 | 9,071 |
| 26 Sep 16 |
41.12500 -0.17 |
41.75 | 40.50 | 41.75 | 39,064 |
| 23 Sep 16 |
41.30000 +0.00 |
41.30 | 41.30 | 41.30 | 926 |
| 22 Sep 16 |
41.30000 -2.45 |
41.30 | 41.30 | 41.30 | 10,000 |
| 21 Sep 16 |
43.75000 +0.75 |
43.75 | 43.75 | 43.75 | 100 |
| 20 Sep 16 |
43.00000 +1.85 |
43.04 | 43.00 | 43.00 | 27,500 |
| 19 Sep 16 |
41.15120 +0.15 |
41.15 | 41.15 | 41.15 | 5,366 |
| 16 Sep 16 |
41.00000 -1.40 |
41.00 | 41.00 | 41.00 | 1,028,790 |
| 15 Sep 16 |
42.40000 -1.35 |
42.40 | 41.25 | 42.25 | 76,829 |
| 14 Sep 16 |
43.75000 +1.65 |
43.75 | 43.75 | 43.75 | 9,372 |
| 13 Sep 16 |
42.09620 -0.49 |
42.10 | 42.00 | 42.00 | 25,928 |
| 12 Sep 16 |
42.59000 -0.56 |
42.59 | 42.25 | 42.25 | 80,557 |
| 09 Sep 16 |
43.14500 -0.60 |
43.15 | 42.90 | 43.15 | 46,000 |
| 08 Sep 16 |
43.75000 +0.38 |
43.75 | 43.14 | 43.14 | 7,000 |
| 07 Sep 16 |
43.37500 +1.75 |
44.30 | 41.91 | 42.00 | 229,458 |
| 06 Sep 16 |
41.62500 +0.38 |
41.92 | 41.25 | 41.25 | 121,089 |
| 05 Sep 16 |
41.25000 +2.50 |
41.72 | 39.13 | 40.00 | 146,214 |
| 02 Sep 16 |
38.75000 +0.00 |
39.12 | 38.75 | 39.00 | 30,165 |
| 01 Sep 16 |
38.75000 -1.30 |
39.50 | 38.63 | 39.50 | 141,466 |
| 31 Aug 16 |
40.05000 -0.09 |
40.05 | 39.62 | 39.75 | 30,560 |
| 30 Aug 16 |
40.13620 +0.13 |
40.14 | 39.56 | 39.56 | 9,100 |
| 26 Aug 16 |
40.00250 -0.19 |
40.00 | 39.63 | 39.63 | 12,917 |
| 25 Aug 16 |
40.18750 -0.81 |
40.19 | 39.25 | 40.19 | 47,287 |
| 24 Aug 16 |
41.00000 -0.31 |
41.31 | 40.18 | 41.31 | 18,344 |
| 23 Aug 16 |
41.31250 +0.46 |
41.31 | 40.38 | 40.38 | 2,986 |
| 22 Aug 16 |
40.85000 +0.06 |
40.85 | 40.50 | 40.78 | 54,666 |
| 19 Aug 16 |
40.79380 -0.08 |
40.79 | 40.79 | 40.79 | 10,000 |
| 18 Aug 16 |
40.87500 -0.75 |
41.00 | 40.44 | 41.00 | 37,362 |
| 17 Aug 16 |
41.62500 -0.38 |
42.25 | 40.75 | 42.25 | 105,705 |
| 16 Aug 16 |
42.00000 -1.63 |
44.00 | 41.10 | 44.00 | 207,210 |
| 15 Aug 16 |
43.62500 +0.13 |
43.63 | 43.63 | 43.63 | 0 |
| 12 Aug 16 |
43.50000 -0.05 |
43.60 | 43.50 | 43.50 | 12,391 |
| 11 Aug 16 |
43.55000 -0.58 |
43.72 | 43.55 | 43.55 | 7,003 |
| 10 Aug 16 |
44.12500 -1.13 |
44.44 | 43.50 | 44.00 | 76,477 |
| 09 Aug 16 |
45.25000 -0.46 |
45.71 | 44.71 | 45.25 | 91,811 |
| 08 Aug 16 |
45.71000 -0.29 |
45.71 | 45.25 | 45.25 | 1,100 |
| 05 Aug 16 |
46.00000 +0.13 |
46.22 | 45.63 | 46.17 | 31,179 |
| 04 Aug 16 |
45.87500 +0.50 |
46.55 | 45.50 | 46.00 | 291,109 |
| 03 Aug 16 |
45.37500 +1.13 |
46.50 | 43.60 | 44.00 | 76,384 |
| 02 Aug 16 |
44.25000 +0.25 |
44.25 | 43.58 | 43.58 | 46,175 |
| 01 Aug 16 |
44.00000 +0.00 |
44.87 | 43.25 | 43.25 | 22,756 |
| 29 Jul 16 |
44.00000 +0.75 |
44.56 | 43.25 | 43.72 | 337,766 |
| 28 Jul 16 |
43.25000 -3.25 |
46.69 | 43.25 | 46.25 | 228,819 |
| 27 Jul 16 |
46.50000 +0.25 |
47.00 | 46.25 | 46.50 | 177,812 |
| 26 Jul 16 |
46.25000 +0.50 |
47.51 | 46.25 | 46.25 | 455,706 |
| 25 Jul 16 |
45.75000 -0.25 |
46.25 | 45.75 | 45.75 | 32,950 |
| 22 Jul 16 |
46.00000 +0.00 |
47.25 | 45.57 | 47.00 | 40,556 |
| 21 Jul 16 |
46.00000 -0.25 |
47.28 | 45.33 | 45.75 | 91,999 |
| 20 Jul 16 |
46.25000 +4.75 |
46.25 | 42.00 | 42.00 | 219,363 |
| 19 Jul 16 |
41.50000 +1.60 |
42.00 | 39.72 | 40.00 | 655,197 |
| 18 Jul 16 |
39.90000 -1.10 |
41.00 | 39.90 | 40.50 | 54,272 |
| 15 Jul 16 |
41.00000 +2.13 |
41.00 | 38.00 | 38.25 | 1,364,469 |
| 14 Jul 16 |
38.87500 +4.63 |
39.50 | 35.00 | 35.00 | 462,873 |
| 13 Jul 16 |
34.25000 +0.08 |
34.75 | 34.00 | 34.75 | 608,428 |
| 12 Jul 16 |
34.17500 -0.08 |
34.17 | 33.92 | 34.17 | 55,000 |
| 11 Jul 16 |
34.25000 +0.25 |
34.35 | 33.75 | 33.75 | 34,022 |
| 08 Jul 16 |
34.00000 +0.25 |
34.69 | 33.44 | 34.00 | 1,213,251 |
| 07 Jul 16 |
33.75000 +0.50 |
33.85 | 33.44 | 33.50 | 26,281 |
| 06 Jul 16 |
33.25000 -0.25 |
35.20 | 33.21 | 34.00 | 162,552 |
| 05 Jul 16 |
33.50000 +2.00 |
34.00 | 31.25 | 31.50 | 194,790 |
| 04 Jul 16 |
31.50000 +0.00 |
31.80 | 31.19 | 31.50 | 55,137 |
| 01 Jul 16 |
31.50000 +0.50 |
31.87 | 30.85 | 31.00 | 1,435,049 |
| 30 Jun 16 |
31.00000 +0.50 |
31.00 | 31.00 | 31.00 | 2,071,426 |
| 29 Jun 16 |
30.50000 -0.50 |
31.28 | 30.50 | 31.00 | 21,963 |
| 28 Jun 16 |
31.00000 +0.13 |
31.25 | 30.50 | 30.50 | 124,088 |
| 27 Jun 16 |
30.87500 -0.63 |
32.05 | 30.88 | 31.50 | 155,716 |
| 24 Jun 16 |
31.50000 -1.00 |
32.00 | 28.75 | 28.75 | 225,146 |
| 23 Jun 16 |
32.50000 -0.28 |
33.06 | 32.25 | 32.80 | 69,232 |
| 22 Jun 16 |
32.77900 +0.15 |
32.78 | 32.78 | 32.78 | 1,000 |
| 21 Jun 16 |
32.62500 +0.63 |
34.00 | 32.36 | 34.00 | 15,549 |
| 20 Jun 16 |
32.00000 +0.00 |
32.69 | 32.00 | 32.00 | 109,709 |
| 17 Jun 16 |
32.00000 -0.31 |
33.00 | 32.00 | 33.00 | 139,156 |
| 16 Jun 16 |
32.31250 -0.44 |
32.31 | 32.10 | 32.10 | 14,543 |
| 15 Jun 16 |
32.75010 +0.00 |
32.95 | 32.75 | 32.75 | 226,286 |
| 14 Jun 16 |
32.75000 +0.00 |
32.90 | 32.50 | 32.50 | 79,850 |
| 13 Jun 16 |
32.75000 +0.25 |
33.44 | 31.50 | 32.25 | 460,030 |
| 10 Jun 16 |
32.50000 +0.50 |
33.75 | 32.25 | 33.75 | 166,025 |
| 09 Jun 16 |
32.00000 +4.75 |
33.50 | 29.00 | 29.00 | 4,939,461 |
| 08 Jun 16 |
27.25000 -0.50 |
27.80 | 27.00 | 27.00 | 5,553 |
| 07 Jun 16 |
27.75000 +0.08 |
27.90 | 27.00 | 27.25 | 9,976 |
| 06 Jun 16 |
27.66500 +0.17 |
27.67 | 27.25 | 27.50 | 3,530 |
| 03 Jun 16 |
27.50000 +0.00 |
27.67 | 27.39 | 27.50 | 12,186 |
| 02 Jun 16 |
27.50000 -0.25 |
27.56 | 27.40 | 27.56 | 4,925 |
| 01 Jun 16 |
27.75000 +0.00 |
27.94 | 27.66 | 27.66 | 10,000 |
| 31 May 16 |
27.75000 -0.63 |
28.00 | 27.66 | 28.00 | 13,643 |
| 27 May 16 |
28.37500 +0.13 |
28.63 | 28.25 | 28.50 | 24,326 |
| 26 May 16 |
28.25000 +2.50 |
28.77 | 27.00 | 27.00 | 356,577 |
| 25 May 16 |
25.75000 -2.75 |
29.00 | 25.50 | 29.00 | 513,711 |
| 24 May 16 |
28.50000 -3.63 |
32.00 | 28.50 | 31.75 | 137,246 |
| 23 May 16 |
32.12500 +0.88 |
32.40 | 31.50 | 31.50 | 26,828 |
| 20 May 16 |
31.25000 -0.50 |
31.25 | 31.25 | 31.25 | 1 |
| 19 May 16 |
31.75000 -0.25 |
31.75 | 31.53 | 31.75 | 7,501 |
| 18 May 16 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 7,000 |
| 17 May 16 |
33.00000 +0.75 |
33.00 | 32.24 | 32.50 | 18,047 |
| 16 May 16 |
32.25000 +0.25 |
32.33 | 32.12 | 32.33 | 3,803 |
| 13 May 16 |
32.00000 +0.25 |
32.00 | 32.00 | 32.00 | 12,000 |
| 12 May 16 |
31.75000 -0.38 |
31.75 | 31.75 | 31.75 | 2 |
| 11 May 16 |
32.12500 +0.38 |
32.13 | 32.13 | 32.13 | 0 |
| 10 May 16 |
31.75000 +0.00 |
32.69 | 31.50 | 31.75 | 70,646 |
| 09 May 16 |
31.75000 +0.00 |
31.75 | 31.75 | 31.75 | 1 |
| 06 May 16 |
31.75000 -1.25 |
33.18 | 31.75 | 33.00 | 33,112 |
| 05 May 16 |
33.00000 -0.50 |
33.76 | 33.00 | 33.75 | 20,614 |
| 04 May 16 |
33.50000 -0.50 |
34.33 | 33.50 | 33.50 | 19,562 |
| 03 May 16 |
34.00000 +1.25 |
34.38 | 34.00 | 34.00 | 16,556 |
| 29 Apr 16 |
32.75000 -1.08 |
34.75 | 32.75 | 33.25 | 32,521 |
| 28 Apr 16 |
33.82500 +0.83 |
33.83 | 33.25 | 33.25 | 7,812 |
| 27 Apr 16 |
33.00000 +0.00 |
34.55 | 33.00 | 33.25 | 13,530 |
| 26 Apr 16 |
33.00000 -1.25 |
33.83 | 33.00 | 33.25 | 8,279 |
| 25 Apr 16 |
34.25000 -0.67 |
34.94 | 33.25 | 33.25 | 1,354 |
| 22 Apr 16 |
34.92000 +0.67 |
34.94 | 34.92 | 34.94 | 24,249 |
| 21 Apr 16 |
34.25000 -0.75 |
34.76 | 33.25 | 33.25 | 10,189 |
| 20 Apr 16 |
35.00000 -0.17 |
36.00 | 34.58 | 35.75 | 50,092 |
| 19 Apr 16 |
35.17500 +0.05 |
35.17 | 35.06 | 35.17 | 29,000 |
| 18 Apr 16 |
35.12500 +1.13 |
35.50 | 33.98 | 35.00 | 110,098 |
| 15 Apr 16 |
34.00000 +0.63 |
34.63 | 33.00 | 33.00 | 62,930 |
| 14 Apr 16 |
33.37500 -1.63 |
34.65 | 32.00 | 34.50 | 156,526 |
| 13 Apr 16 |
35.00000 -2.50 |
36.50 | 34.00 | 36.50 | 190,419 |
| 12 Apr 16 |
37.50000 +1.00 |
39.00 | 36.50 | 36.50 | 48,044 |
| 11 Apr 16 |
36.50000 -0.63 |
36.50 | 36.50 | 36.50 | 1 |
| 08 Apr 16 |
37.12500 +0.63 |
37.13 | 36.50 | 36.50 | 18,360 |
| 07 Apr 16 |
36.50000 -1.69 |
38.00 | 36.25 | 37.50 | 96,454 |
| 06 Apr 16 |
38.18750 -0.19 |
38.19 | 37.89 | 38.19 | 4,018 |
| 05 Apr 16 |
38.37500 -0.38 |
38.95 | 37.75 | 37.75 | 96,975 |
| 04 Apr 16 |
38.75000 +0.25 |
40.00 | 38.00 | 38.50 | 79,964 |
| 01 Apr 16 |
38.50000 +0.38 |
38.75 | 37.81 | 38.50 | 56,083 |
| 31 Mar 16 |
38.12500 -0.88 |
39.41 | 37.50 | 39.00 | 37,198 |
| 30 Mar 16 |
39.00000 -0.88 |
40.25 | 39.00 | 40.25 | 27,651 |
| 29 Mar 16 |
39.87500 +1.88 |
40.50 | 38.56 | 39.00 | 144,251 |
| 24 Mar 16 |
38.00000 -0.10 |
38.00 | 38.00 | 38.00 | 0 |
| 23 Mar 16 |
38.10000 -0.90 |
38.25 | 38.10 | 38.10 | 22,606 |
| 22 Mar 16 |
39.00000 +0.69 |
39.00 | 39.00 | 39.00 | 128 |
| 21 Mar 16 |
38.31250 -0.19 |
38.75 | 38.31 | 38.75 | 1,649 |
| 18 Mar 16 |
38.50000 -0.13 |
38.50 | 38.09 | 38.50 | 12,933 |
| 17 Mar 16 |
38.62500 +1.63 |
38.75 | 37.25 | 37.25 | 39,634 |
| 16 Mar 16 |
37.00000 -0.10 |
37.10 | 36.75 | 36.75 | 1,532 |
| 15 Mar 16 |
37.10000 -0.40 |
37.10 | 36.75 | 36.75 | 2,504 |
| 14 Mar 16 |
37.50000 -0.13 |
37.95 | 36.75 | 36.75 | 914 |
| 11 Mar 16 |
37.62500 +0.13 |
37.70 | 36.75 | 36.75 | 5,504 |
| 10 Mar 16 |
37.50000 +0.25 |
38.50 | 36.75 | 36.75 | 408 |
| 09 Mar 16 |
37.25000 -0.13 |
37.85 | 36.75 | 36.75 | 25,010 |
| 08 Mar 16 |
37.37500 +0.00 |
37.80 | 37.00 | 37.00 | 5,198 |
| 07 Mar 16 |
37.37500 +0.38 |
37.80 | 36.93 | 37.80 | 3,297 |
| 04 Mar 16 |
37.00000 -0.74 |
37.70 | 36.50 | 37.00 | 38,705 |
| 03 Mar 16 |
37.74000 -0.26 |
37.74 | 37.00 | 37.25 | 16,914 |
| 02 Mar 16 |
38.00000 -0.50 |
38.50 | 38.00 | 38.50 | 6,644 |
| 01 Mar 16 |
38.50000 +0.75 |
38.54 | 38.25 | 38.25 | 21,481 |
| 29 Feb 16 |
37.75000 +0.00 |
38.00 | 37.68 | 37.75 | 64,636 |
| 26 Feb 16 |
37.75000 -8.00 |
43.50 | 35.00 | 36.00 | 845,009 |
| 25 Feb 16 |
45.75000 +0.75 |
45.75 | 45.75 | 45.75 | 2,550 |
| 24 Feb 16 |
45.00000 -0.50 |
46.03 | 45.00 | 45.50 | 14,918 |
| 23 Feb 16 |
45.50000 +1.50 |
46.25 | 44.00 | 44.00 | 166,433 |
| 22 Feb 16 |
44.00000 +2.64 |
44.20 | 41.84 | 42.00 | 103,446 |
| 19 Feb 16 |
41.36000 +0.35 |
41.36 | 41.36 | 41.36 | 1,500 |
| 18 Feb 16 |
41.01000 +0.01 |
41.01 | 41.01 | 41.01 | 7,500 |
| 17 Feb 16 |
41.00000 -0.75 |
41.68 | 41.00 | 41.00 | 16,246 |
| 16 Feb 16 |
41.75000 +1.25 |
41.75 | 41.33 | 41.75 | 20,484 |
| 15 Feb 16 |
40.50000 -1.00 |
43.00 | 40.00 | 41.00 | 141,364 |
| 12 Feb 16 |
41.50000 -0.75 |
42.59 | 41.50 | 41.75 | 26,325 |
| 11 Feb 16 |
42.25000 -0.25 |
42.89 | 41.75 | 41.75 | 12,130 |
| 10 Feb 16 |
42.50000 +0.50 |
43.00 | 42.00 | 42.00 | 30,935 |
| 09 Feb 16 |
42.00000 -1.13 |
42.00 | 42.00 | 42.00 | 198 |
| 08 Feb 16 |
43.12500 +0.00 |
43.25 | 42.00 | 42.00 | 33,981 |
| 05 Feb 16 |
43.12500 -0.25 |
43.49 | 42.25 | 42.25 | 443 |
| 04 Feb 16 |
43.37500 -1.00 |
44.00 | 42.00 | 44.00 | 163,241 |
| 03 Feb 16 |
44.37500 +0.13 |
44.50 | 44.00 | 44.00 | 367 |
| 02 Feb 16 |
44.25000 -1.13 |
44.49 | 43.50 | 44.00 | 123,473 |
| 01 Feb 16 |
45.37500 +0.13 |
45.38 | 45.00 | 45.00 | 199,269 |
| 29 Jan 16 |
45.25000 +0.63 |
45.75 | 44.00 | 44.00 | 122,647 |
| 28 Jan 16 |
44.62500 -1.78 |
47.00 | 44.00 | 45.75 | 542,716 |
| 27 Jan 16 |
46.40000 +0.15 |
46.40 | 45.25 | 45.25 | 1,207 |
| 26 Jan 16 |
46.25000 -2.25 |
47.80 | 46.00 | 47.75 | 412,645 |
| 25 Jan 16 |
48.50000 -2.25 |
51.00 | 48.50 | 51.00 | 157,344 |
| 22 Jan 16 |
50.75000 -0.50 |
53.75 | 50.50 | 53.75 | 5,023 |
| 21 Jan 16 |
51.25000 +0.25 |
52.67 | 50.58 | 50.75 | 22,350 |
| 20 Jan 16 |
51.00000 -3.00 |
53.50 | 50.66 | 53.50 | 26,229 |
| 19 Jan 16 |
54.00000 -0.30 |
55.00 | 54.00 | 55.00 | 9,359 |
| 18 Jan 16 |
54.30000 -0.45 |
54.30 | 54.18 | 54.30 | 11,818 |
| 15 Jan 16 |
54.75000 -1.25 |
56.00 | 54.50 | 56.00 | 34,000 |
| 14 Jan 16 |
56.00000 -1.13 |
56.60 | 56.00 | 56.25 | 6,403 |
| 13 Jan 16 |
57.12500 -0.63 |
58.05 | 56.25 | 56.25 | 36,045 |
| 12 Jan 16 |
57.75000 +0.50 |
58.25 | 56.25 | 56.25 | 65,365 |
| 11 Jan 16 |
57.25000 -0.69 |
58.50 | 56.25 | 58.50 | 15,562 |
| 08 Jan 16 |
57.94000 -0.10 |
57.94 | 57.94 | 57.94 | 1,000 |
| 07 Jan 16 |
58.04000 +0.54 |
58.04 | 57.10 | 58.00 | 28,494 |
| 06 Jan 16 |
57.50000 -1.00 |
58.45 | 57.31 | 58.45 | 9,634 |
| 05 Jan 16 |
58.50000 +1.50 |
59.00 | 56.49 | 57.50 | 64,312 |
| 04 Jan 16 |
57.00000 +3.88 |
57.00 | 53.74 | 53.75 | 73,749 |
| 31 Dec 15 |
53.12500 -0.13 |
53.65 | 52.00 | 52.00 | 4,150 |
| 30 Dec 15 |
53.25000 +0.50 |
53.75 | 51.00 | 52.75 | 85,539 |
| 29 Dec 15 |
52.75000 -2.13 |
54.25 | 52.50 | 54.25 | 23,998 |
| 24 Dec 15 |
54.87500 -0.25 |
54.88 | 54.88 | 54.88 | 0 |
| 23 Dec 15 |
55.12500 +0.00 |
55.75 | 54.85 | 55.75 | 18,012 |
| 22 Dec 15 |
55.12500 +0.13 |
55.75 | 54.78 | 55.75 | 26,443 |
| 21 Dec 15 |
55.00000 +0.00 |
55.00 | 54.16 | 54.75 | 70,726 |
| 18 Dec 15 |
55.00000 -1.00 |
55.00 | 55.00 | 55.00 | 0 |
| 17 Dec 15 |
56.00000 +0.95 |
56.00 | 54.25 | 54.25 | 765 |
| 16 Dec 15 |
55.05000 -0.95 |
55.05 | 54.75 | 54.75 | 20,529 |
| 15 Dec 15 |
56.00000 +0.00 |
56.00 | 55.00 | 55.00 | 56,233 |
| 14 Dec 15 |
56.00000 +0.50 |
56.00 | 54.56 | 56.00 | 21,002 |
| 11 Dec 15 |
55.50000 +0.40 |
56.00 | 54.25 | 54.25 | 135,406 |
| 10 Dec 15 |
55.10000 -0.53 |
55.10 | 55.00 | 55.00 | 16,428 |
| 09 Dec 15 |
55.62500 +0.63 |
56.15 | 55.17 | 55.25 | 6,538 |
| 08 Dec 15 |
55.00000 -0.50 |
55.75 | 54.25 | 54.25 | 140,060 |
| 07 Dec 15 |
55.50000 -0.80 |
55.50 | 55.00 | 55.25 | 70,453 |
| 04 Dec 15 |
56.30000 +0.55 |
56.30 | 56.30 | 56.30 | 8,004 |
| 03 Dec 15 |
55.75000 -1.25 |
57.20 | 55.50 | 57.00 | 61,105 |
| 02 Dec 15 |
57.00000 -0.13 |
57.75 | 56.10 | 57.75 | 22,337 |
| 01 Dec 15 |
57.12500 -1.00 |
57.98 | 56.50 | 57.75 | 34,184 |
| 30 Nov 15 |
58.12500 -1.25 |
59.75 | 57.75 | 59.50 | 55,126 |
| 27 Nov 15 |
59.37500 +4.25 |
59.61 | 56.50 | 56.50 | 88,940 |
| 26 Nov 15 |
55.12500 +0.63 |
56.25 | 54.55 | 56.25 | 4,486 |
| 25 Nov 15 |
54.50000 -0.50 |
55.10 | 53.89 | 54.75 | 121,452 |
| 24 Nov 15 |
55.00000 -0.27 |
55.13 | 54.75 | 54.75 | 9,283 |
| 23 Nov 15 |
55.27490 +0.27 |
55.27 | 54.75 | 54.75 | 10,994 |
| 20 Nov 15 |
55.00000 +0.19 |
55.00 | 54.50 | 54.50 | 36,339 |
| 19 Nov 15 |
54.81000 -0.59 |
54.81 | 54.50 | 54.75 | 26,083 |
| 18 Nov 15 |
55.40000 -0.66 |
55.40 | 55.00 | 55.00 | 4,579 |
| 17 Nov 15 |
56.06250 +0.69 |
56.06 | 54.75 | 54.75 | 34,898 |
| 16 Nov 15 |
55.37500 -0.88 |
55.38 | 54.75 | 54.75 | 56,611 |
| 13 Nov 15 |
56.25000 -0.38 |
56.25 | 55.83 | 55.83 | 4,510 |
| 12 Nov 15 |
56.62500 +2.88 |
56.78 | 54.50 | 55.00 | 197,994 |
| 11 Nov 15 |
53.75000 -2.50 |
55.00 | 53.25 | 54.00 | 145,925 |
| 10 Nov 15 |
56.25000 +0.63 |
56.25 | 55.51 | 55.75 | 5,140 |
| 09 Nov 15 |
55.62500 +0.38 |
55.88 | 55.00 | 55.00 | 5,858 |
| 06 Nov 15 |
55.25000 -0.25 |
56.00 | 54.51 | 55.25 | 38,050 |
| 05 Nov 15 |
55.50000 -0.50 |
56.00 | 54.50 | 56.00 | 38,300 |
| 04 Nov 15 |
56.00000 +0.75 |
56.50 | 55.07 | 56.50 | 15,026 |
| 03 Nov 15 |
55.25000 -2.38 |
57.50 | 55.10 | 57.25 | 124,753 |
| 02 Nov 15 |
57.62500 +0.38 |
57.70 | 57.25 | 57.36 | 16,224 |
| 30 Oct 15 |
57.25000 -1.63 |
58.50 | 55.00 | 58.50 | 137,381 |
| 29 Oct 15 |
58.87500 -0.13 |
60.00 | 58.50 | 60.00 | 82,504 |
| 28 Oct 15 |
59.00000 +0.00 |
59.25 | 58.50 | 58.50 | 19,160 |
| 27 Oct 15 |
59.00000 -0.05 |
59.25 | 58.50 | 59.25 | 21,016 |
| 26 Oct 15 |
59.04990 -0.70 |
59.13 | 59.05 | 59.13 | 18,854 |
| 23 Oct 15 |
59.75000 +1.00 |
60.00 | 56.25 | 60.00 | 28,002 |
| 22 Oct 15 |
58.75000 -0.25 |
58.85 | 57.25 | 57.25 | 34,118 |
| 21 Oct 15 |
59.00000 +1.45 |
59.75 | 58.00 | 58.00 | 65,334 |
| 20 Oct 15 |
57.55000 -0.45 |
57.85 | 57.55 | 57.85 | 7,699 |
| 19 Oct 15 |
58.00000 -0.50 |
58.03 | 57.31 | 57.31 | 14,364 |
| 16 Oct 15 |
58.50000 -0.50 |
58.80 | 58.00 | 58.25 | 95,336 |
| 15 Oct 15 |
59.00000 +1.38 |
59.06 | 57.53 | 58.25 | 128,096 |
| 14 Oct 15 |
57.62500 -0.88 |
57.97 | 57.14 | 57.50 | 55,557 |
| 13 Oct 15 |
58.50000 +1.00 |
58.75 | 57.00 | 58.00 | 266,378 |
| 12 Oct 15 |
57.50000 -1.38 |
59.15 | 56.50 | 59.00 | 149,476 |
| 09 Oct 15 |
58.88200 +0.13 |
58.88 | 58.70 | 58.75 | 20,564 |
| 08 Oct 15 |
58.75000 +0.25 |
59.50 | 58.50 | 58.50 | 39,198 |
| 07 Oct 15 |
58.50000 -0.50 |
60.00 | 57.41 | 59.25 | 151,136 |
| 06 Oct 15 |
59.00000 -2.50 |
61.45 | 57.74 | 61.00 | 242,123 |
| 05 Oct 15 |
61.50000 +0.00 |
62.37 | 61.30 | 61.75 | 85,219 |
| 02 Oct 15 |
61.50000 -3.50 |
66.10 | 61.25 | 65.25 | 394,037 |
| 01 Oct 15 |
65.00000 -1.00 |
66.69 | 65.00 | 65.25 | 104,872 |
| 30 Sep 15 |
66.00000 -3.50 |
68.98 | 65.00 | 67.25 | 150,880 |
| 29 Sep 15 |
69.50000 -10.00 |
80.01 | 65.50 | 79.50 | 671,591 |
| 28 Sep 15 |
79.50000 -0.50 |
80.45 | 79.50 | 80.00 | 53,499 |
| 25 Sep 15 |
80.00000 +2.50 |
80.00 | 79.25 | 79.50 | 23,484 |
| 24 Sep 15 |
77.50000 -3.75 |
81.46 | 77.50 | 81.25 | 51,206 |
| 23 Sep 15 |
81.25000 -0.50 |
82.63 | 81.00 | 81.75 | 33,372 |
| 22 Sep 15 |
81.75000 -0.25 |
82.05 | 81.75 | 82.00 | 149,364 |
| 21 Sep 15 |
82.00000 +0.00 |
82.50 | 82.00 | 82.25 | 32,849 |
| 18 Sep 15 |
82.00000 +0.00 |
82.65 | 82.00 | 82.00 | 25,267 |
| 17 Sep 15 |
82.00000 -1.00 |
82.00 | 82.00 | 82.00 | 12 |
| 16 Sep 15 |
83.00000 +0.00 |
83.00 | 82.50 | 82.50 | 84,811 |
| 15 Sep 15 |
83.00000 -0.01 |
83.00 | 82.50 | 83.00 | 27,700 |
| 14 Sep 15 |
83.01000 +1.01 |
83.01 | 82.00 | 82.00 | 139,943 |
| 11 Sep 15 |
82.00000 -1.75 |
84.02 | 82.00 | 84.00 | 59,660 |
| 10 Sep 15 |
83.75000 +0.00 |
83.75 | 83.75 | 83.75 | 13,214 |
| 09 Sep 15 |
83.75000 +0.00 |
84.36 | 83.75 | 84.00 | 27,288 |
| 08 Sep 15 |
83.75000 -0.38 |
84.05 | 83.75 | 83.75 | 21,516 |
| 07 Sep 15 |
84.12500 +0.13 |
84.36 | 84.00 | 84.00 | 57,726 |
| 04 Sep 15 |
84.00000 -0.25 |
84.44 | 84.00 | 84.25 | 207,464 |
| 03 Sep 15 |
84.25000 +0.25 |
84.25 | 84.25 | 84.25 | 1,200 |
| 02 Sep 15 |
84.00000 -1.00 |
85.50 | 84.00 | 84.75 | 50,005 |
| 01 Sep 15 |
85.00000 -0.50 |
87.00 | 84.30 | 87.00 | 56,348 |
| 28 Aug 15 |
85.50000 -0.50 |
85.50 | 85.50 | 85.50 | 0 |
| 27 Aug 15 |
86.00000 +0.50 |
86.25 | 84.50 | 86.25 | 56,167 |
| 26 Aug 15 |
85.50000 +1.50 |
86.75 | 84.25 | 86.75 | 49,767 |
| 25 Aug 15 |
84.00000 -1.00 |
86.00 | 84.00 | 84.25 | 193,019 |
| 24 Aug 15 |
85.00000 -2.00 |
86.75 | 84.25 | 85.00 | 80,082 |
| 21 Aug 15 |
87.00000 +0.00 |
87.00 | 86.00 | 86.00 | 10,018 |
| 20 Aug 15 |
87.00000 +0.00 |
87.34 | 86.00 | 86.00 | 124,717 |
| 19 Aug 15 |
87.00000 +0.00 |
87.12 | 86.00 | 86.00 | 6,438 |
| 18 Aug 15 |
87.00000 -0.38 |
88.00 | 83.00 | 88.00 | 90,424 |
| 17 Aug 15 |
87.37500 +0.50 |
87.75 | 87.00 | 87.75 | 11,167 |
| 14 Aug 15 |
86.87500 -0.13 |
88.00 | 86.75 | 86.75 | 30,387 |
| 13 Aug 15 |
87.00000 +0.15 |
87.18 | 86.75 | 86.75 | 1,241 |
| 12 Aug 15 |
86.85000 -0.15 |
86.85 | 86.75 | 86.75 | 20,710 |
| 11 Aug 15 |
87.00000 +0.25 |
87.18 | 86.75 | 86.75 | 23,767 |
| 10 Aug 15 |
86.75000 -0.99 |
87.74 | 86.50 | 87.00 | 164,298 |
| 07 Aug 15 |
87.73500 +0.74 |
87.74 | 86.75 | 86.75 | 54,437 |
| 06 Aug 15 |
87.00000 -0.50 |
88.00 | 87.00 | 88.00 | 63,543 |
| 05 Aug 15 |
87.50000 +1.00 |
87.50 | 86.50 | 86.50 | 3,367 |
| 04 Aug 15 |
86.50000 -0.63 |
86.90 | 86.50 | 86.50 | 51,761 |
| 03 Aug 15 |
87.12500 +0.00 |
87.25 | 86.50 | 86.50 | 161,211 |
| 31 Jul 15 |
87.12500 +0.13 |
87.75 | 86.00 | 86.00 | 220,130 |
| 30 Jul 15 |
87.00000 +0.00 |
87.14 | 86.50 | 86.75 | 19,831 |
| 29 Jul 15 |
87.00000 +0.13 |
87.84 | 86.25 | 86.25 | 57,168 |
| 28 Jul 15 |
86.87500 +0.63 |
88.00 | 86.00 | 86.25 | 27,489 |
| 27 Jul 15 |
86.25000 -1.25 |
86.47 | 85.25 | 85.25 | 35,348 |
| 24 Jul 15 |
87.50000 -0.50 |
87.75 | 86.00 | 86.00 | 39,881 |
| 23 Jul 15 |
88.00000 +1.63 |
88.75 | 85.25 | 85.25 | 79,886 |
| 22 Jul 15 |
86.37500 +0.13 |
86.73 | 85.50 | 85.50 | 44,495 |
| 21 Jul 15 |
86.25000 -0.75 |
87.00 | 85.25 | 85.25 | 16,389 |
| 20 Jul 15 |
87.00000 +1.75 |
87.00 | 85.00 | 85.00 | 50,139 |
| 17 Jul 15 |
85.25000 -0.25 |
86.75 | 85.00 | 85.25 | 23,328 |
| 16 Jul 15 |
85.50000 +1.00 |
85.50 | 84.00 | 85.00 | 72,807 |
| 15 Jul 15 |
84.50000 -0.50 |
85.24 | 84.00 | 84.75 | 3,780,928 |
| 14 Jul 15 |
85.00000 +1.13 |
85.00 | 83.50 | 83.50 | 15,417 |
| 13 Jul 15 |
83.87500 +1.13 |
84.23 | 83.00 | 83.00 | 22,800 |
| 10 Jul 15 |
82.75000 -0.25 |
83.15 | 82.00 | 82.75 | 100,136 |
| 09 Jul 15 |
83.00000 +0.00 |
83.43 | 82.00 | 82.00 | 12,980 |
| 08 Jul 15 |
83.00000 +0.75 |
83.25 | 81.75 | 82.00 | 22,104 |
| 07 Jul 15 |
82.25000 -0.63 |
82.63 | 81.25 | 81.25 | 29,770 |
| 06 Jul 15 |
82.87500 +0.68 |
83.00 | 82.00 | 83.00 | 62,517 |
| 03 Jul 15 |
82.20000 -0.30 |
82.20 | 82.00 | 82.00 | 4,504 |
| 02 Jul 15 |
82.50000 +0.06 |
82.75 | 82.00 | 82.00 | 558 |
| 01 Jul 15 |
82.43760 +0.19 |
82.44 | 82.00 | 82.00 | 1,003 |
| 30 Jun 15 |
82.25000 -0.50 |
82.25 | 82.25 | 82.25 | 2,582 |
| 29 Jun 15 |
82.75000 +0.50 |
84.25 | 81.20 | 82.75 | 104,351 |
| 26 Jun 15 |
82.25000 -0.25 |
83.00 | 82.00 | 82.00 | 24,052 |
| 25 Jun 15 |
82.50000 +0.00 |
84.00 | 82.25 | 82.25 | 61,905 |
| 24 Jun 15 |
82.50000 +0.25 |
82.50 | 82.50 | 82.50 | 4 |
| 23 Jun 15 |
82.25000 -0.75 |
83.46 | 81.25 | 81.25 | 96,604 |
| 22 Jun 15 |
83.00000 +0.00 |
83.57 | 82.00 | 82.00 | 188,863 |
| 19 Jun 15 |
83.00000 +1.00 |
83.37 | 82.60 | 82.60 | 65,171 |
| 18 Jun 15 |
82.00000 -0.50 |
84.00 | 81.25 | 81.25 | 3,540 |
| 17 Jun 15 |
82.50000 +0.00 |
84.00 | 81.25 | 81.25 | 32,667 |
| 16 Jun 15 |
82.50000 +0.00 |
82.50 | 81.25 | 81.25 | 3,944 |
| 15 Jun 15 |
82.50000 +0.50 |
82.83 | 81.25 | 82.50 | 19,820 |
| 12 Jun 15 |
82.00000 +0.50 |
83.75 | 80.25 | 83.75 | 11,742 |
| 11 Jun 15 |
81.50000 -2.50 |
83.75 | 80.00 | 80.25 | 173,310 |
| 10 Jun 15 |
84.00000 -0.25 |
84.50 | 83.15 | 84.23 | 18,761 |
| 09 Jun 15 |
84.25000 -0.75 |
84.25 | 84.25 | 84.25 | 0 |
| 08 Jun 15 |
85.00000 +0.50 |
85.00 | 83.82 | 84.50 | 0 |
| 05 Jun 15 |
84.50000 -0.50 |
84.75 | 82.25 | 84.75 | 36,070 |
| 04 Jun 15 |
85.00000 -0.13 |
85.00 | 84.47 | 85.00 | 9,835 |
| 03 Jun 15 |
85.12500 -0.88 |
86.75 | 83.75 | 85.00 | 97,746 |
| 02 Jun 15 |
86.00000 -0.75 |
87.29 | 86.00 | 86.43 | 6,188 |
| 01 Jun 15 |
86.75000 -0.25 |
86.98 | 86.41 | 86.41 | 12,636 |
| 29 May 15 |
87.00000 +0.00 |
87.75 | 86.00 | 87.75 | 43,284 |
| 28 May 15 |
87.00000 +1.50 |
88.00 | 85.25 | 88.00 | 48,934 |
| 27 May 15 |
85.50000 +0.50 |
87.75 | 85.21 | 85.25 | 107,079 |
| 26 May 15 |
85.00000 -1.50 |
87.75 | 85.00 | 87.00 | 96,160 |
| 22 May 15 |
86.50000 +2.50 |
87.49 | 82.00 | 82.25 | 132,226 |
| 21 May 15 |
84.00000 +3.00 |
84.50 | 81.00 | 81.00 | 434,257 |
| 20 May 15 |
81.00000 +0.60 |
83.00 | 81.00 | 81.25 | 134,088 |
| 19 May 15 |
80.40000 -0.60 |
80.40 | 80.00 | 80.00 | 19,481 |
| 18 May 15 |
81.00000 -1.00 |
83.38 | 79.00 | 81.50 | 181,218 |
| 15 May 15 |
82.00000 +2.25 |
83.75 | 79.13 | 79.75 | 191,510 |
| 14 May 15 |
79.75000 -0.25 |
79.75 | 78.70 | 79.75 | 113,171 |
| 13 May 15 |
80.00000 +1.25 |
80.00 | 78.50 | 79.75 | 8,517 |
| 12 May 15 |
78.75000 +2.00 |
80.00 | 75.25 | 75.25 | 161,794 |
| 11 May 15 |
76.75000 +2.50 |
77.50 | 75.50 | 75.50 | 43,320 |
| 08 May 15 |
74.25000 -1.75 |
74.25 | 74.25 | 74.25 | 7 |
| 07 May 15 |
76.00000 -0.88 |
76.45 | 74.25 | 74.25 | 3,108 |
| 06 May 15 |
76.87500 +0.88 |
77.75 | 75.00 | 75.00 | 47,171 |
| 05 May 15 |
76.00000 +1.00 |
77.00 | 73.25 | 73.25 | 28,140 |
| 01 May 15 |
75.00000 -1.50 |
76.37 | 73.25 | 73.25 | 120,441 |
| 30 Apr 15 |
76.50000 +1.75 |
77.00 | 73.25 | 73.25 | 68,218 |
| 29 Apr 15 |
74.75000 -1.25 |
76.13 | 73.50 | 76.00 | 132,420 |
| 28 Apr 15 |
76.00000 -1.75 |
76.82 | 75.25 | 75.25 | 88,038 |
| 27 Apr 15 |
77.75000 -1.50 |
80.50 | 76.75 | 77.00 | 173,542 |
| 24 Apr 15 |
79.25000 +4.75 |
80.00 | 73.46 | 75.00 | 213,177 |
| 23 Apr 15 |
74.50000 +0.38 |
74.68 | 73.56 | 73.67 | 29,429 |
| 22 Apr 15 |
74.12500 +1.63 |
74.91 | 72.13 | 73.00 | 52,873 |
| 21 Apr 15 |
72.50000 +2.50 |
72.57 | 68.00 | 68.50 | 167,485 |
| 20 Apr 15 |
70.00000 +4.00 |
70.00 | 66.57 | 67.25 | 126,332 |
| 17 Apr 15 |
66.00000 +2.00 |
67.65 | 64.25 | 64.25 | 18,067 |
| 16 Apr 15 |
64.00000 -1.00 |
66.76 | 64.00 | 64.25 | 41,063 |
| 15 Apr 15 |
65.00000 +0.75 |
67.00 | 64.25 | 64.25 | 61,481 |
| 14 Apr 15 |
64.25000 +0.25 |
66.00 | 64.25 | 64.50 | 25,227 |
| 13 Apr 15 |
64.00000 -1.25 |
64.25 | 64.00 | 64.25 | 20 |
| 10 Apr 15 |
65.25000 -0.25 |
67.00 | 65.25 | 65.75 | 19,600 |
| 09 Apr 15 |
65.50000 -0.25 |
66.49 | 65.00 | 65.00 | 49,997 |
| 08 Apr 15 |
65.75000 +0.00 |
67.50 | 64.25 | 67.50 | 28,112 |
| 07 Apr 15 |
65.75000 -0.62 |
66.49 | 65.38 | 66.49 | 17,213 |
| 02 Apr 15 |
66.36750 +0.37 |
66.42 | 66.37 | 66.37 | 12,591 |
| 01 Apr 15 |
66.00000 +1.00 |
66.00 | 65.00 | 65.25 | 85,278 |
| 31 Mar 15 |
65.00000 -1.00 |
66.50 | 65.00 | 65.25 | 16,488 |
| 30 Mar 15 |
66.00000 -0.25 |
67.00 | 65.50 | 65.50 | 60,479 |
| 27 Mar 15 |
66.25000 +1.25 |
66.85 | 65.00 | 65.00 | 79,406 |
| 26 Mar 15 |
65.00000 -0.50 |
65.40 | 64.29 | 65.00 | 19,896 |
| 25 Mar 15 |
65.50000 -0.25 |
66.76 | 65.25 | 65.75 | 21,099 |
| 24 Mar 15 |
65.75000 +0.00 |
65.96 | 65.25 | 65.75 | 105,395 |
| 23 Mar 15 |
65.75000 -0.38 |
66.37 | 65.10 | 65.75 | 78,269 |
| 20 Mar 15 |
66.12500 +1.13 |
66.91 | 63.25 | 63.25 | 40,824 |
| 19 Mar 15 |
65.00000 +1.00 |
65.30 | 63.75 | 63.75 | 90,028 |
| 18 Mar 15 |
64.00000 +0.50 |
65.25 | 63.25 | 63.25 | 18,195 |
| 17 Mar 15 |
63.50000 -1.00 |
65.00 | 63.00 | 63.25 | 164,803 |
| 16 Mar 15 |
64.50000 +0.00 |
64.50 | 64.50 | 64.50 | 0 |
| 13 Mar 15 |
64.50000 +0.25 |
64.60 | 63.90 | 63.90 | 61,370 |
| 12 Mar 15 |
64.25000 -0.25 |
64.85 | 63.25 | 63.50 | 129,289 |
| 11 Mar 15 |
64.50000 +0.00 |
64.75 | 63.28 | 64.75 | 10,588 |
| 10 Mar 15 |
64.50000 +0.00 |
65.12 | 63.75 | 64.25 | 205,468 |
| 09 Mar 15 |
64.50000 +0.75 |
66.25 | 63.25 | 63.25 | 52,751 |
| 06 Mar 15 |
63.75000 -2.75 |
65.31 | 63.50 | 65.25 | 169,513 |
| 05 Mar 15 |
66.50000 -0.06 |
66.64 | 66.15 | 66.36 | 8,727 |
| 04 Mar 15 |
66.55570 +1.06 |
66.56 | 66.56 | 66.56 | 3,000 |
| 03 Mar 15 |
65.50000 -2.25 |
67.56 | 65.50 | 67.50 | 46,625 |
| 02 Mar 15 |
67.75000 -0.63 |
68.00 | 66.99 | 68.00 | 48,375 |
| 27 Feb 15 |
68.37500 +0.00 |
70.00 | 68.35 | 69.25 | 16,441 |
| 26 Feb 15 |
68.37500 -0.13 |
68.44 | 67.00 | 67.00 | 23,657 |
| 25 Feb 15 |
68.50000 +0.00 |
69.75 | 68.25 | 68.50 | 407,515 |
| 24 Feb 15 |
68.50000 -0.50 |
69.20 | 67.25 | 67.25 | 49,195 |
| 23 Feb 15 |
69.00000 +4.25 |
69.11 | 64.80 | 65.50 | 251,064 |
| 20 Feb 15 |
64.75000 -0.25 |
65.11 | 64.65 | 65.11 | 30,929 |
| 19 Feb 15 |
65.00000 +0.25 |
65.24 | 64.86 | 64.86 | 810,288 |
| 18 Feb 15 |
64.75000 +0.25 |
64.90 | 64.75 | 64.75 | 55,089 |
| 17 Feb 15 |
64.50000 -0.25 |
65.18 | 64.50 | 65.00 | 101,673 |
| 16 Feb 15 |
64.75000 +0.00 |
65.00 | 64.00 | 64.00 | 46,933 |
| 13 Feb 15 |
64.75000 -1.00 |
65.17 | 64.20 | 64.50 | 123,248 |
| 12 Feb 15 |
65.75000 +0.75 |
65.90 | 65.75 | 65.75 | 8,128 |
| 11 Feb 15 |
65.00000 -0.50 |
66.13 | 65.00 | 65.25 | 46,563 |
| 10 Feb 15 |
65.50000 +0.25 |
67.00 | 65.25 | 65.25 | 82,235 |
| 09 Feb 15 |
65.25000 -1.50 |
66.70 | 65.18 | 66.25 | 62,828 |
| 06 Feb 15 |
66.75000 +0.50 |
66.75 | 66.20 | 66.25 | 17,085 |
| 05 Feb 15 |
66.25000 -0.50 |
67.05 | 66.00 | 66.00 | 41,868 |
| 04 Feb 15 |
66.75000 -0.25 |
67.10 | 66.16 | 66.50 | 130,646 |
| 03 Feb 15 |
67.00000 +1.00 |
69.00 | 66.46 | 69.00 | 103,908 |
| 02 Feb 15 |
66.00000 +0.25 |
67.11 | 65.25 | 65.25 | 770,832 |
| 30 Jan 15 |
65.75000 -0.50 |
67.00 | 65.75 | 66.25 | 99,367 |
| 29 Jan 15 |
66.25000 -0.50 |
68.76 | 66.25 | 67.50 | 159,791 |
| 28 Jan 15 |
66.75000 -2.08 |
66.75 | 66.75 | 66.75 | 1 |
| 27 Jan 15 |
68.83500 +1.08 |
68.83 | 68.83 | 68.83 | 1,428 |
| 26 Jan 15 |
67.75000 +0.00 |
68.51 | 67.50 | 68.51 | 2,885 |
| 23 Jan 15 |
67.75000 +0.00 |
68.08 | 66.75 | 66.75 | 49,718 |
| 22 Jan 15 |
67.75000 +0.75 |
67.75 | 66.50 | 66.50 | 7,858 |
| 21 Jan 15 |
67.00000 -1.75 |
67.00 | 66.50 | 66.50 | 61,232 |
| 20 Jan 15 |
68.75000 -0.25 |
68.75 | 66.18 | 68.75 | 1,011 |
| 19 Jan 15 |
69.00000 +3.00 |
69.00 | 66.04 | 69.00 | 10,732 |
| 16 Jan 15 |
66.00000 +0.00 |
68.00 | 65.00 | 66.25 | 190,161 |
| 15 Jan 15 |
66.00000 +0.00 |
67.05 | 65.75 | 65.75 | 7,887 |
| 14 Jan 15 |
66.00000 -0.86 |
66.00 | 65.44 | 66.00 | 8,749 |
| 13 Jan 15 |
66.86250 +0.61 |
66.86 | 66.00 | 66.00 | 28,767 |
| 12 Jan 15 |
66.25000 -2.25 |
68.10 | 66.03 | 66.50 | 76,457 |
| 09 Jan 15 |
68.50000 +1.25 |
68.50 | 66.50 | 66.50 | 7,300 |
| 08 Jan 15 |
67.25000 -1.75 |
69.50 | 67.00 | 68.75 | 511,014 |
| 07 Jan 15 |
69.00000 -2.50 |
71.01 | 69.00 | 69.25 | 3,613 |
| 06 Jan 15 |
71.50000 +2.75 |
71.50 | 69.13 | 70.00 | 7,766 |
| 05 Jan 15 |
68.75000 -1.75 |
69.75 | 68.75 | 69.50 | 64,073 |
| 02 Jan 15 |
70.50000 +1.75 |
70.50 | 69.00 | 69.00 | 2,407 |
| 31 Dec 14 |
68.75000 -0.25 |
71.00 | 68.75 | 71.00 | 24,505 |
| 30 Dec 14 |
69.00000 -0.75 |
70.50 | 68.84 | 69.25 | 78,004 |
| 29 Dec 14 |
69.75000 -1.88 |
71.00 | 69.75 | 70.00 | 72,010 |
| 24 Dec 14 |
71.62500 -0.38 |
72.50 | 70.50 | 72.50 | 1,527 |
| 23 Dec 14 |
72.00000 +0.75 |
72.00 | 69.50 | 69.50 | 38,099 |
| 22 Dec 14 |
71.25000 +1.00 |
71.59 | 70.26 | 70.26 | 10,864 |
| 19 Dec 14 |
70.25000 +0.13 |
72.00 | 69.25 | 69.25 | 45,155 |
| 18 Dec 14 |
70.12500 +0.63 |
70.30 | 68.50 | 68.50 | 5,518 |
| 17 Dec 14 |
69.50000 +0.50 |
70.00 | 68.50 | 69.00 | 33,368 |
| 16 Dec 14 |
69.00000 -2.25 |
71.25 | 69.00 | 71.25 | 37,523 |
| 15 Dec 14 |
71.25000 +0.00 |
72.50 | 71.25 | 72.50 | 51,840 |
| 12 Dec 14 |
71.25000 -1.00 |
72.22 | 71.25 | 71.25 | 20,946 |
| 11 Dec 14 |
72.25000 -2.75 |
73.50 | 71.75 | 73.50 | 62,184 |
| 10 Dec 14 |
75.00000 +3.75 |
75.00 | 70.00 | 70.25 | 175,092 |
| 09 Dec 14 |
71.25000 +2.75 |
72.00 | 68.60 | 70.00 | 189,656 |
| 08 Dec 14 |
68.50000 +0.25 |
69.50 | 68.00 | 69.00 | 60,515 |
| 05 Dec 14 |
68.25000 +0.75 |
69.00 | 66.00 | 67.50 | 2,156,785 |
| 04 Dec 14 |
67.50000 -0.25 |
68.00 | 67.00 | 67.75 | 83,736 |
| 03 Dec 14 |
67.75000 -0.50 |
68.68 | 67.22 | 68.50 | 7,025 |
| 02 Dec 14 |
68.25000 +0.25 |
68.61 | 67.50 | 68.00 | 80,289 |
| 01 Dec 14 |
68.00000 -1.38 |
69.24 | 68.00 | 68.75 | 92,381 |
| 28 Nov 14 |
69.37500 -0.88 |
70.50 | 68.90 | 70.50 | 13,070 |
| 27 Nov 14 |
70.25000 +1.00 |
70.50 | 69.70 | 70.50 | 13,432 |
| 26 Nov 14 |
69.25000 -0.50 |
70.00 | 69.00 | 69.00 | 26,475 |
| 25 Nov 14 |
69.75000 +0.75 |
71.36 | 69.45 | 70.00 | 228,320 |
| 24 Nov 14 |
69.00000 +2.00 |
69.75 | 67.10 | 67.50 | 127,877 |
| 21 Nov 14 |
67.00000 -1.20 |
67.76 | 66.50 | 66.75 | 99,285 |
| 20 Nov 14 |
68.20000 +0.07 |
68.20 | 67.00 | 67.00 | 23,612 |
| 19 Nov 14 |
68.12500 +0.25 |
68.40 | 67.25 | 67.25 | 52,456 |
| 18 Nov 14 |
67.87500 +2.38 |
68.75 | 65.37 | 66.00 | 200,542 |
| 17 Nov 14 |
65.50000 +1.00 |
66.05 | 65.00 | 66.00 | 1,546,513 |
| 14 Nov 14 |
64.50000 -0.50 |
65.88 | 64.00 | 64.75 | 125,406 |
| 13 Nov 14 |
65.00000 -10.25 |
68.60 | 61.28 | 68.00 | 1,134,527 |
| 12 Nov 14 |
75.25000 -0.63 |
75.51 | 75.00 | 75.25 | 63,424 |
| 11 Nov 14 |
75.87500 -0.88 |
77.00 | 75.00 | 76.50 | 133,278 |
| 10 Nov 14 |
76.75000 -0.75 |
77.00 | 76.50 | 76.75 | 9,729 |
| 07 Nov 14 |
77.50000 +1.50 |
77.50 | 76.45 | 77.00 | 10,702 |
| 06 Nov 14 |
76.00000 -1.25 |
77.00 | 75.54 | 77.00 | 22,217 |
| 05 Nov 14 |
77.25000 +0.75 |
78.00 | 76.72 | 77.50 | 37,952 |
| 04 Nov 14 |
76.50000 -0.38 |
77.46 | 76.50 | 76.50 | 18,452 |
| 03 Nov 14 |
76.87500 +1.13 |
77.25 | 76.00 | 77.00 | 25,912 |
| 31 Oct 14 |
75.75000 -0.50 |
76.00 | 75.25 | 75.25 | 3,927 |
| 30 Oct 14 |
76.25000 +0.00 |
77.00 | 75.05 | 77.00 | 71,427 |
| 29 Oct 14 |
76.25000 -2.25 |
79.25 | 76.00 | 78.50 | 279,149 |
| 28 Oct 14 |
78.50000 -2.00 |
80.30 | 78.50 | 80.00 | 186,141 |
| 27 Oct 14 |
80.50000 +0.50 |
81.00 | 79.47 | 79.75 | 76,554 |
| 24 Oct 14 |
80.00000 +0.50 |
80.65 | 79.75 | 79.75 | 21,218 |
| 23 Oct 14 |
79.50000 +0.75 |
81.14 | 78.00 | 78.75 | 103,555 |
| 22 Oct 14 |
78.75000 -0.25 |
79.07 | 78.50 | 78.75 | 9,843 |
| 21 Oct 14 |
79.00000 -1.13 |
80.50 | 79.00 | 80.00 | 23,686 |
| 20 Oct 14 |
80.12500 +0.00 |
82.00 | 80.00 | 81.00 | 38,518 |
| 17 Oct 14 |
80.12500 +1.63 |
80.37 | 79.06 | 80.00 | 59,164 |
| 16 Oct 14 |
78.50000 -0.25 |
80.00 | 78.00 | 80.00 | 85,072 |
| 15 Oct 14 |
78.75000 +0.75 |
79.02 | 77.78 | 79.00 | 113,325 |
| 14 Oct 14 |
78.00000 -0.90 |
80.25 | 78.00 | 78.50 | 15,137 |
| 13 Oct 14 |
78.90000 +0.65 |
78.90 | 78.00 | 78.00 | 31,153 |
| 10 Oct 14 |
78.25000 -0.75 |
78.58 | 78.00 | 78.25 | 29,204 |
| 09 Oct 14 |
79.00000 -3.50 |
83.75 | 78.25 | 82.25 | 266,673 |
| 08 Oct 14 |
82.50000 -0.75 |
83.75 | 81.16 | 83.75 | 33,316 |
| 07 Oct 14 |
83.25000 -0.25 |
84.75 | 82.00 | 84.75 | 12,699 |
| 06 Oct 14 |
83.50000 -0.50 |
83.50 | 82.06 | 83.25 | 26,536 |
| 03 Oct 14 |
84.00000 +1.25 |
84.00 | 83.00 | 84.00 | 67,401 |
| 02 Oct 14 |
82.75000 +1.50 |
83.26 | 81.50 | 81.50 | 28,185 |
| 01 Oct 14 |
81.25000 -4.00 |
85.25 | 81.00 | 85.00 | 112,728 |
| 30 Sep 14 |
85.25000 -0.28 |
87.01 | 85.00 | 85.00 | 42,785 |
| 29 Sep 14 |
85.52500 -0.47 |
85.53 | 85.00 | 85.00 | 34,009 |
| 26 Sep 14 |
86.00000 +0.75 |
87.24 | 85.00 | 85.00 | 24,486 |
| 25 Sep 14 |
85.25000 -3.00 |
88.51 | 85.00 | 88.25 | 52,066 |
| 24 Sep 14 |
88.25000 -0.50 |
89.30 | 88.00 | 89.00 | 52,813 |
| 23 Sep 14 |
88.75000 -2.00 |
91.80 | 88.00 | 88.00 | 27,143 |
| 22 Sep 14 |
90.75000 +1.25 |
90.75 | 88.50 | 88.50 | 29,658 |
| 19 Sep 14 |
89.50000 -0.25 |
90.49 | 89.07 | 89.50 | 17,500 |
| 18 Sep 14 |
89.75000 -0.50 |
90.99 | 88.50 | 89.50 | 132,890 |
| 17 Sep 14 |
90.25490 +1.25 |
90.25 | 88.50 | 88.50 | 50,140 |
| 16 Sep 14 |
89.00000 -2.00 |
92.33 | 89.00 | 91.00 | 112,380 |
| 15 Sep 14 |
91.00000 +2.00 |
91.00 | 87.25 | 88.75 | 102,855 |
| 12 Sep 14 |
89.00000 +1.63 |
89.99 | 86.50 | 86.50 | 86,301 |
| 11 Sep 14 |
87.37500 +0.88 |
87.46 | 86.50 | 86.50 | 42,066 |
| 10 Sep 14 |
86.50000 -0.50 |
87.87 | 86.50 | 86.75 | 30,477 |
| 09 Sep 14 |
87.00000 -0.75 |
90.53 | 87.00 | 89.00 | 114,094 |
| 08 Sep 14 |
87.75000 +3.50 |
91.00 | 83.83 | 85.00 | 283,472 |
| 05 Sep 14 |
84.25000 +1.00 |
84.97 | 82.50 | 82.50 | 35,620 |
| 04 Sep 14 |
83.25000 +0.00 |
83.25 | 82.50 | 82.50 | 12,175 |
| 03 Sep 14 |
83.25000 +0.38 |
83.93 | 82.18 | 82.71 | 16,292 |
| 02 Sep 14 |
82.87500 -0.38 |
84.41 | 82.75 | 83.00 | 39,054 |
| 01 Sep 14 |
83.25000 +0.38 |
84.41 | 82.60 | 83.75 | 37,224 |
| 29 Aug 14 |
82.87500 +0.88 |
83.45 | 81.50 | 81.50 | 26,991 |
| 28 Aug 14 |
82.00000 -0.25 |
83.00 | 81.00 | 81.00 | 87,985 |
| 27 Aug 14 |
82.25000 +0.00 |
83.50 | 81.00 | 82.25 | 64,650 |
| 26 Aug 14 |
82.25000 +0.25 |
83.21 | 80.25 | 80.25 | 53,401 |
| 22 Aug 14 |
82.00000 +1.75 |
82.97 | 80.00 | 82.50 | 123,007 |
| 21 Aug 14 |
80.25000 -1.75 |
83.12 | 78.00 | 80.25 | 15,763 |
| 20 Aug 14 |
82.00000 -1.25 |
83.75 | 82.00 | 82.00 | 28,401 |
| 19 Aug 14 |
83.25000 +0.75 |
83.50 | 82.50 | 82.75 | 268,433 |
| 18 Aug 14 |
82.50000 +0.00 |
82.75 | 81.00 | 82.75 | 40,856 |
| 15 Aug 14 |
82.50000 +3.25 |
82.76 | 78.25 | 78.25 | 109,169 |
| 14 Aug 14 |
79.25000 +2.75 |
79.25 | 76.25 | 76.25 | 47,827 |
| 13 Aug 14 |
76.50000 +0.50 |
77.00 | 76.00 | 76.00 | 188,252 |
| 12 Aug 14 |
76.00000 -0.50 |
77.85 | 76.00 | 76.25 | 42,101 |
| 11 Aug 14 |
76.50000 -1.13 |
76.62 | 76.50 | 76.50 | 8,187 |
| 08 Aug 14 |
77.62500 +1.13 |
78.15 | 76.50 | 76.90 | 53,425 |
| 07 Aug 14 |
76.50000 -1.13 |
78.24 | 76.50 | 77.00 | 12,823 |
| 06 Aug 14 |
77.62500 +1.13 |
77.94 | 76.50 | 76.50 | 33,941 |
| 05 Aug 14 |
76.50000 -0.50 |
78.75 | 76.50 | 77.00 | 58,727 |
| 04 Aug 14 |
77.00000 -1.50 |
80.88 | 76.21 | 80.25 | 146,257 |
| 01 Aug 14 |
78.50000 -1.75 |
81.40 | 78.00 | 80.50 | 135,149 |
| 31 Jul 14 |
80.25000 -0.75 |
81.90 | 80.00 | 81.25 | 181,748 |
| 30 Jul 14 |
81.00000 -0.50 |
81.48 | 81.00 | 81.00 | 26,382 |
| 29 Jul 14 |
81.50000 -0.50 |
82.61 | 81.50 | 82.00 | 11,425 |
| 28 Jul 14 |
82.00000 +0.00 |
82.11 | 80.75 | 82.00 | 25,078 |
| 25 Jul 14 |
82.00000 +2.00 |
83.50 | 81.00 | 81.00 | 159,275 |
| 24 Jul 14 |
80.00000 +1.00 |
81.50 | 79.00 | 79.00 | 39,520 |
| 23 Jul 14 |
79.00000 -2.00 |
81.10 | 79.00 | 80.00 | 263,842 |
| 22 Jul 14 |
81.00000 +0.25 |
82.25 | 80.00 | 80.00 | 105,147 |
| 21 Jul 14 |
80.75000 +1.25 |
82.25 | 78.75 | 78.75 | 75,304 |
| 18 Jul 14 |
79.50000 +1.50 |
83.49 | 78.00 | 78.00 | 711,032 |
| 17 Jul 14 |
78.00000 +0.00 |
78.80 | 78.00 | 78.00 | 63,148 |
| 16 Jul 14 |
78.00000 -0.50 |
81.00 | 77.74 | 79.00 | 123,409 |
| 15 Jul 14 |
78.50000 +0.75 |
79.00 | 77.50 | 78.25 | 51,943 |
| 14 Jul 14 |
77.75000 +0.25 |
79.03 | 77.25 | 77.25 | 108,501 |
| 11 Jul 14 |
77.50000 -2.50 |
81.15 | 77.50 | 79.50 | 746,414 |
| 10 Jul 14 |
80.00000 -1.00 |
81.69 | 80.00 | 80.75 | 105,760 |
| 09 Jul 14 |
81.00000 -2.25 |
83.33 | 81.00 | 83.00 | 520,428 |
| 08 Jul 14 |
83.25000 +0.00 |
84.50 | 82.50 | 83.25 | 357,994 |
| 07 Jul 14 |
83.25000 -0.75 |
85.85 | 83.00 | 83.50 | 88,182 |
| 04 Jul 14 |
84.00000 +0.75 |
84.25 | 83.25 | 84.00 | 269,600 |
| 03 Jul 14 |
83.25000 -0.25 |
84.20 | 83.00 | 84.00 | 122,194 |
| 02 Jul 14 |
83.50000 -1.25 |
85.00 | 83.00 | 84.50 | 364,590 |
| 01 Jul 14 |
84.75000 +5.50 |
86.75 | 79.00 | 79.00 | 382,410 |
| 30 Jun 14 |
79.25000 +2.50 |
80.00 | 77.30 | 78.00 | 248,308 |
| 27 Jun 14 |
76.75000 -2.00 |
78.89 | 76.25 | 78.25 | 251,311 |
| 26 Jun 14 |
78.75000 -2.25 |
82.50 | 78.68 | 81.25 | 524,583 |
| 25 Jun 14 |
81.00000 -0.25 |
83.85 | 81.00 | 83.00 | 107,346 |
| 24 Jun 14 |
81.25000 +0.75 |
84.25 | 80.50 | 80.50 | 196,064 |
| 23 Jun 14 |
80.50000 +0.50 |
82.16 | 80.00 | 80.00 | 126,514 |
| 20 Jun 14 |
80.00000 +0.00 |
82.50 | 78.00 | 79.00 | 2,660,049 |
| 19 Jun 14 |
80.00000 -0.75 |
82.26 | 77.75 | 77.75 | 352,640 |
| 18 Jun 14 |
80.75000 +3.00 |
81.88 | 78.75 | 78.75 | 90,342 |
| 17 Jun 14 |
77.75000 -3.25 |
81.50 | 77.38 | 81.50 | 458,343 |
| 16 Jun 14 |
81.00000 +2.50 |
81.50 | 78.75 | 78.75 | 280,554 |
| 13 Jun 14 |
78.50000 +0.00 |
80.00 | 76.78 | 78.75 | 148,174 |
| 12 Jun 14 |
78.50000 -1.25 |
80.85 | 76.72 | 77.00 | 138,115 |
| 11 Jun 14 |
79.75000 +2.25 |
82.64 | 77.00 | 80.50 | 285,137 |
| 10 Jun 14 |
77.50000 -7.50 |
86.75 | 76.50 | 86.75 | 281,353 |
| 09 Jun 14 |
85.00000 -2.75 |
90.50 | 83.25 | 88.25 | 72,427 |
| 06 Jun 14 |
87.75000 -1.75 |
90.90 | 87.75 | 89.75 | 48,387 |
| 05 Jun 14 |
89.50000 +1.25 |
92.60 | 89.25 | 89.25 | 19,496 |
| 04 Jun 14 |
88.25000 -0.25 |
90.88 | 88.25 | 90.88 | 12,652 |
| 03 Jun 14 |
88.50000 -2.63 |
91.56 | 88.50 | 90.25 | 33,686 |
| 02 Jun 14 |
91.12500 -1.63 |
93.95 | 90.27 | 91.00 | 26,835 |
| 30 May 14 |
92.75000 +2.25 |
93.26 | 90.75 | 91.00 | 26,361 |
| 29 May 14 |
90.50000 -0.50 |
93.00 | 90.50 | 90.75 | 13,260 |
| 28 May 14 |
91.00000 +1.00 |
92.50 | 90.25 | 91.00 | 101,664 |
| 27 May 14 |
90.00000 +0.88 |
91.00 | 89.25 | 90.00 | 52,344 |
| 23 May 14 |
89.12500 -1.88 |
91.00 | 88.00 | 90.00 | 747,818 |
| 22 May 14 |
91.00000 -3.50 |
93.50 | 90.00 | 91.00 | 215,515 |
| 21 May 14 |
94.50000 +0.50 |
95.00 | 92.35 | 95.00 | 26,546 |
| 20 May 14 |
94.00000 +0.75 |
94.75 | 89.81 | 94.75 | 31,080 |
| 19 May 14 |
93.25000 +3.50 |
93.75 | 91.94 | 93.75 | 59,517 |
| 16 May 14 |
89.75000 -5.25 |
94.50 | 88.91 | 94.50 | 112,032 |
| 15 May 14 |
95.00000 -2.00 |
95.00 | 94.25 | 95.00 | 27,153 |
| 14 May 14 |
97.00000 +0.75 |
97.75 | 95.02 | 97.75 | 57,654 |
| 13 May 14 |
96.25000 -0.25 |
97.00 | 95.00 | 97.00 | 109,606 |
| 12 May 14 |
96.50000 +0.00 |
99.03 | 96.00 | 96.25 | 191,679 |
| 09 May 14 |
96.50000 +0.00 |
98.50 | 96.50 | 96.75 | 279,119 |
| 08 May 14 |
96.50000 +0.25 |
98.89 | 96.00 | 96.00 | 161,016 |
| 07 May 14 |
96.25000 +0.25 |
100.69 | 96.25 | 97.25 | 362,062 |
| 06 May 14 |
96.00000 +0.50 |
97.86 | 94.25 | 94.25 | 114,912 |
| 02 May 14 |
95.50000 -3.00 |
99.00 | 95.15 | 97.25 | 287,850 |
| 01 May 14 |
98.50000 -5.00 |
105.30 | 98.43 | 102.50 | 127,399 |
| 30 Apr 14 |
103.50000 +7.00 |
107.75 | 102.94 | 105.75 | 237,036 |
| 29 Apr 14 |
96.50000 +0.00 |
99.75 | 96.50 | 99.75 | 47,873 |
| 28 Apr 14 |
96.50000 -0.50 |
99.01 | 96.50 | 96.50 | 5,118 |
| 25 Apr 14 |
97.00000 -2.13 |
98.75 | 96.63 | 98.00 | 78,362 |
| 24 Apr 14 |
99.12500 +0.63 |
99.33 | 98.42 | 99.00 | 129,520 |
| 23 Apr 14 |
98.50000 -2.50 |
100.70 | 98.50 | 99.00 | 136,043 |
| 22 Apr 14 |
101.00000 +2.50 |
102.50 | 99.50 | 102.50 | 59,982 |
| 17 Apr 14 |
98.50000 -4.00 |
101.20 | 98.50 | 98.50 | 55,018 |
| 16 Apr 14 |
102.50000 +2.00 |
102.50 | 98.75 | 100.00 | 69,311 |
| 15 Apr 14 |
100.50000 +0.50 |
101.50 | 100.19 | 101.50 | 92,240 |
| 14 Apr 14 |
100.00000 +0.00 |
101.75 | 99.37 | 101.50 | 41,212 |
| 11 Apr 14 |
100.00000 +1.00 |
101.00 | 98.44 | 99.00 | 1,932,019 |
| 10 Apr 14 |
99.00000 +2.50 |
99.22 | 97.12 | 99.00 | 1,352,565 |
| 09 Apr 14 |
96.50000 -11.75 |
103.25 | 96.50 | 103.25 | 393,619 |
| 08 Apr 14 |
108.25000 -0.50 |
110.00 | 106.00 | 109.75 | 18,597 |
| 07 Apr 14 |
108.75000 +1.38 |
109.00 | 105.75 | 105.75 | 19,085 |
| 04 Apr 14 |
107.37500 +1.13 |
110.76 | 105.75 | 105.75 | 56,256 |
| 03 Apr 14 |
106.25000 +0.50 |
109.00 | 106.00 | 108.00 | 51,382 |
| 02 Apr 14 |
105.75000 -3.25 |
107.50 | 105.50 | 105.50 | 2,078 |
| 01 Apr 14 |
109.00000 +0.25 |
109.00 | 106.50 | 108.00 | 29,563 |
| 31 Mar 14 |
108.75000 +3.00 |
109.00 | 106.75 | 108.75 | 55,507 |
| 28 Mar 14 |
105.75000 -1.50 |
109.50 | 105.50 | 109.25 | 96,396 |
| 27 Mar 14 |
107.25000 +1.50 |
109.25 | 107.25 | 108.75 | 17,037 |
| 26 Mar 14 |
105.75000 -3.50 |
109.25 | 105.75 | 109.25 | 198,433 |
| 25 Mar 14 |
109.25000 +1.50 |
109.50 | 107.19 | 109.25 | 265,280 |
| 24 Mar 14 |
107.75000 +1.75 |
109.00 | 106.25 | 107.00 | 130,117 |
| 21 Mar 14 |
106.00000 -1.50 |
108.03 | 105.50 | 105.50 | 127,137 |
| 20 Mar 14 |
107.50000 +0.50 |
108.00 | 105.75 | 105.75 | 55,174 |
| 19 Mar 14 |
107.00000 +1.00 |
109.43 | 105.75 | 107.00 | 111,539 |
| 18 Mar 14 |
106.00000 -4.00 |
109.31 | 105.00 | 107.00 | 2,084,193 |
| 17 Mar 14 |
110.00000 -0.25 |
111.38 | 109.50 | 111.00 | 73,625 |
| 14 Mar 14 |
110.25000 +1.25 |
112.22 | 108.19 | 110.00 | 150,272 |
| 13 Mar 14 |
109.00000 +1.13 |
109.00 | 104.80 | 105.25 | 16,756 |
| 12 Mar 14 |
107.87500 +1.50 |
110.50 | 105.25 | 110.50 | 9,244 |
| 11 Mar 14 |
106.37500 +1.63 |
106.38 | 104.85 | 105.00 | 12,269 |
| 10 Mar 14 |
104.75000 -3.75 |
107.79 | 104.50 | 104.75 | 4,155 |
| 07 Mar 14 |
108.50000 -3.00 |
110.75 | 105.00 | 106.25 | 38,069 |
| 06 Mar 14 |
111.50000 -0.25 |
111.75 | 105.49 | 106.25 | 13,570 |
| 05 Mar 14 |
111.75000 +0.00 |
111.75 | 106.00 | 108.25 | 53,215 |
| 04 Mar 14 |
111.75000 +6.50 |
112.00 | 110.00 | 111.50 | 8,506 |
| 03 Mar 14 |
105.25000 -7.25 |
111.50 | 105.25 | 110.25 | 63,166 |
| 28 Feb 14 |
112.50000 -1.00 |
113.75 | 111.00 | 111.00 | 20,058 |
| 27 Feb 14 |
113.50000 +0.63 |
113.50 | 113.50 | 113.50 | 2,500 |
| 26 Feb 14 |
112.87500 -0.63 |
113.69 | 111.25 | 111.25 | 3,989 |
| 25 Feb 14 |
113.50000 +1.75 |
114.50 | 111.00 | 111.00 | 12,174 |
| 24 Feb 14 |
111.75000 -3.00 |
111.75 | 111.50 | 111.75 | 8,633 |
| 21 Feb 14 |
114.75000 +0.50 |
114.75 | 114.75 | 114.75 | 289 |
| 20 Feb 14 |
114.25000 +2.50 |
114.25 | 113.00 | 114.25 | 5,199 |
| 19 Feb 14 |
111.75000 +0.50 |
114.74 | 111.25 | 111.25 | 45,905 |
| 18 Feb 14 |
111.25000 -2.75 |
114.25 | 111.00 | 114.25 | 1,375,988 |
| 17 Feb 14 |
114.00000 -5.00 |
118.00 | 114.00 | 117.25 | 59,225 |
| 14 Feb 14 |
119.00000 +0.00 |
119.00 | 117.25 | 117.25 | 41,256 |
| 13 Feb 14 |
119.00000 +0.75 |
119.00 | 117.00 | 118.00 | 46,251 |
| 12 Feb 14 |
118.25000 +0.63 |
123.75 | 118.00 | 119.25 | 58,149 |
| 11 Feb 14 |
117.62500 -1.13 |
119.00 | 116.00 | 118.75 | 35,073 |
| 10 Feb 14 |
118.75000 +1.75 |
118.75 | 117.22 | 118.75 | 7,856 |
| 07 Feb 14 |
117.00000 +0.25 |
119.00 | 114.00 | 114.00 | 1,512 |
| 06 Feb 14 |
116.75000 +1.50 |
118.00 | 115.00 | 115.00 | 9,979 |
| 05 Feb 14 |
115.25000 +0.00 |
119.25 | 115.25 | 115.25 | 4,165 |
| 04 Feb 14 |
115.25000 -1.00 |
117.00 | 115.25 | 115.50 | 37,067 |
| 03 Feb 14 |
116.25000 -2.00 |
116.31 | 115.00 | 115.00 | 29,259 |
| 31 Jan 14 |
118.25000 +1.25 |
118.50 | 115.00 | 115.00 | 23,448 |
| 30 Jan 14 |
117.00000 +0.75 |
119.00 | 114.25 | 115.00 | 34,590 |
| 29 Jan 14 |
116.25000 +0.25 |
116.50 | 115.00 | 115.00 | 20,003 |
| 28 Jan 14 |
116.00000 +3.00 |
117.00 | 113.17 | 115.00 | 77,050 |
| 27 Jan 14 |
113.00000 +1.00 |
115.00 | 111.00 | 112.00 | 22,192 |
| 24 Jan 14 |
112.00000 -1.75 |
115.75 | 111.50 | 115.00 | 52,251 |
| 23 Jan 14 |
113.75000 +0.13 |
114.00 | 112.00 | 112.50 | 11,363 |
| 22 Jan 14 |
113.62500 +0.38 |
114.00 | 113.63 | 114.00 | 14,785 |
| 21 Jan 14 |
113.25000 +0.00 |
115.00 | 112.03 | 114.75 | 29,824 |
| 20 Jan 14 |
113.25000 +2.25 |
116.00 | 109.60 | 114.00 | 42,674 |
| 17 Jan 14 |
111.00000 +1.00 |
114.00 | 109.25 | 113.00 | 68,120 |
| 16 Jan 14 |
110.00000 -1.50 |
112.00 | 110.00 | 110.50 | 13,876 |
| 15 Jan 14 |
111.50000 +3.00 |
111.50 | 106.60 | 108.50 | 53,710 |
| 14 Jan 14 |
108.50000 -1.50 |
109.83 | 107.72 | 108.50 | 16,092 |
| 13 Jan 14 |
110.00000 +2.75 |
110.00 | 97.60 | 104.75 | 142,668 |
| 10 Jan 14 |
107.25000 -2.75 |
110.00 | 105.50 | 110.00 | 29,683 |
| 09 Jan 14 |
110.00000 +0.00 |
111.54 | 107.31 | 110.25 | 80,641 |
| 08 Jan 14 |
110.00000 -2.00 |
110.84 | 107.00 | 109.50 | 75,766 |
| 07 Jan 14 |
112.00000 -4.75 |
117.63 | 105.00 | 116.50 | 135,962 |
| 06 Jan 14 |
116.75000 -1.50 |
118.60 | 116.50 | 117.25 | 38,093 |
| 03 Jan 14 |
118.25000 +0.75 |
118.25 | 116.66 | 116.75 | 11,187 |
| 02 Jan 14 |
117.50000 +0.25 |
119.94 | 116.50 | 116.50 | 32,869 |
| 31 Dec 13 |
117.25000 -0.25 |
118.00 | 116.75 | 117.50 | 20,344 |
| 30 Dec 13 |
117.50000 +1.50 |
120.14 | 116.00 | 116.00 | 20,630 |
| 27 Dec 13 |
116.00000 -0.75 |
118.75 | 116.00 | 116.00 | 22,072 |
| 24 Dec 13 |
116.75000 -0.50 |
119.75 | 116.50 | 116.75 | 12,953 |
| 23 Dec 13 |
117.25000 -0.75 |
120.90 | 116.75 | 116.75 | 3,598 |
| 20 Dec 13 |
118.00000 -0.75 |
119.50 | 117.00 | 118.50 | 93,492 |
| 19 Dec 13 |
118.75000 +1.00 |
121.06 | 116.00 | 116.00 | 72,267 |
| 18 Dec 13 |
117.75000 -0.25 |
118.50 | 116.50 | 116.50 | 24,277 |
| 17 Dec 13 |
118.00000 -0.50 |
118.25 | 117.50 | 117.75 | 47,050 |
| 16 Dec 13 |
118.50000 -1.50 |
120.00 | 116.33 | 120.00 | 155,979 |
| 13 Dec 13 |
120.00000 +4.75 |
122.50 | 116.32 | 120.00 | 234,625 |
| 12 Dec 13 |
115.25000 -1.00 |
118.25 | 114.75 | 114.75 | 25,081 |
| 11 Dec 13 |
116.25000 +1.25 |
118.00 | 114.50 | 115.00 | 45,267 |
| 10 Dec 13 |
115.00000 +0.00 |
116.00 | 113.75 | 113.75 | 11,488 |
| 09 Dec 13 |
115.00000 +0.00 |
115.63 | 115.00 | 115.00 | 46,576 |
| 06 Dec 13 |
115.00000 +0.50 |
115.88 | 114.00 | 114.00 | 61,985 |
| 05 Dec 13 |
114.50000 +0.50 |
115.63 | 114.00 | 114.00 | 52,498 |
| 04 Dec 13 |
114.00000 +0.25 |
115.00 | 112.00 | 112.00 | 47,667 |
| 03 Dec 13 |
113.75000 -0.25 |
117.00 | 113.50 | 117.00 | 26,136 |
| 02 Dec 13 |
114.00000 -1.50 |
116.75 | 113.75 | 114.25 | 64,762 |
| 29 Nov 13 |
115.50000 +1.25 |
116.25 | 113.00 | 114.00 | 13,211 |
| 28 Nov 13 |
114.25000 -0.25 |
116.38 | 113.96 | 114.00 | 14,003 |
| 27 Nov 13 |
114.50000 +1.25 |
115.75 | 113.00 | 113.00 | 76,819 |
| 26 Nov 13 |
113.25000 -0.75 |
115.00 | 111.00 | 111.00 | 113,327 |
| 25 Nov 13 |
114.00000 +1.50 |
114.75 | 111.75 | 111.75 | 52,354 |
| 22 Nov 13 |
112.50000 +4.25 |
114.78 | 108.25 | 108.25 | 88,449 |
| 21 Nov 13 |
108.25000 +7.75 |
111.50 | 99.00 | 99.00 | 294,608 |
| 20 Nov 13 |
100.50000 +4.50 |
101.75 | 94.00 | 94.00 | 286,967 |
| 19 Nov 13 |
96.00000 +0.75 |
97.50 | 94.00 | 94.75 | 350,168 |
| 18 Nov 13 |
95.25000 -2.50 |
99.00 | 93.75 | 97.25 | 358,384 |
| 15 Nov 13 |
97.75000 +6.75 |
98.00 | 90.75 | 90.75 | 500,826 |
| 14 Nov 13 |
91.00000 -25.75 |
95.75 | 81.75 | 94.50 | 1,357,618 |
| 13 Nov 13 |
116.75000 -1.25 |
123.00 | 116.00 | 123.00 | 23,141 |
| 12 Nov 13 |
118.00000 -3.75 |
123.00 | 116.85 | 123.00 | 72,179 |
| 11 Nov 13 |
121.75000 +4.75 |
121.75 | 118.56 | 121.50 | 22,147 |
| 08 Nov 13 |
117.00000 -5.75 |
122.05 | 116.55 | 122.00 | 60,121 |
| 07 Nov 13 |
122.75000 -1.00 |
122.85 | 121.00 | 122.50 | 21,962 |
| 06 Nov 13 |
123.75000 +0.00 |
124.35 | 122.95 | 124.35 | 13,590 |
| 05 Nov 13 |
123.75000 -0.25 |
126.25 | 123.00 | 126.00 | 38,985 |
| 04 Nov 13 |
124.00000 +1.25 |
125.82 | 121.25 | 121.25 | 16,309 |
| 01 Nov 13 |
122.75000 -1.25 |
123.50 | 120.00 | 123.00 | 30,318 |
| 31 Oct 13 |
124.00000 -0.75 |
127.00 | 122.25 | 122.25 | 30,208 |
| 30 Oct 13 |
124.75000 +7.75 |
126.50 | 120.02 | 123.00 | 55,209 |
| 29 Oct 13 |
117.00000 -6.19 |
123.25 | 117.00 | 123.25 | 100,965 |
| 28 Oct 13 |
123.18750 +1.19 |
123.19 | 123.19 | 123.19 | 500 |
| 25 Oct 13 |
122.00000 -1.00 |
124.50 | 122.00 | 122.25 | 10,679 |
| 24 Oct 13 |
123.00000 +0.00 |
124.44 | 122.25 | 123.00 | 52,922 |
| 23 Oct 13 |
123.00000 -3.25 |
127.80 | 123.00 | 125.50 | 41,344 |
| 22 Oct 13 |
126.25000 -0.75 |
129.44 | 125.30 | 128.50 | 48,980 |
| 21 Oct 13 |
127.00000 +4.50 |
128.54 | 122.00 | 124.00 | 86,378 |
| 18 Oct 13 |
122.50000 +1.75 |
124.20 | 120.94 | 123.00 | 43,853 |
| 17 Oct 13 |
120.75000 +0.88 |
122.75 | 118.65 | 120.00 | 60,593 |
| 16 Oct 13 |
119.87500 +0.13 |
120.70 | 119.19 | 120.70 | 1,820 |
| 15 Oct 13 |
119.75000 +2.00 |
121.82 | 119.75 | 119.75 | 31,041 |
| 14 Oct 13 |
117.75000 -1.50 |
122.00 | 117.60 | 122.00 | 36,481 |
| 11 Oct 13 |
119.25000 +0.00 |
122.00 | 118.00 | 122.00 | 33,909 |
| 10 Oct 13 |
119.25000 +4.25 |
120.00 | 114.00 | 115.25 | 68,977 |
| 09 Oct 13 |
115.00000 -1.00 |
117.00 | 114.00 | 117.00 | 33,587 |
| 08 Oct 13 |
116.00000 +1.00 |
118.20 | 115.25 | 117.00 | 16,929 |
| 07 Oct 13 |
115.00000 -2.00 |
115.60 | 115.00 | 115.25 | 52,890 |
| 04 Oct 13 |
117.00000 +1.25 |
118.56 | 114.75 | 114.75 | 33,512 |
| 03 Oct 13 |
115.75000 +1.25 |
116.60 | 115.50 | 115.50 | 7,106 |
| 02 Oct 13 |
114.50000 -1.50 |
118.31 | 113.00 | 113.50 | 46,926 |
| 01 Oct 13 |
116.00000 -0.50 |
118.44 | 114.25 | 115.00 | 6,451 |
| 30 Sep 13 |
116.50000 -3.50 |
121.50 | 115.90 | 119.00 | 33,215 |
| 27 Sep 13 |
120.00000 -4.00 |
128.00 | 118.50 | 124.00 | 148,222 |
| 26 Sep 13 |
124.00000 -1.50 |
127.31 | 123.82 | 124.25 | 34,353 |
| 25 Sep 13 |
125.50000 +0.50 |
125.75 | 123.61 | 123.61 | 17,496 |
| 24 Sep 13 |
125.00000 -2.75 |
129.31 | 125.00 | 126.00 | 126,806 |
| 23 Sep 13 |
127.75000 +1.75 |
132.00 | 126.71 | 128.00 | 152,804 |
| 20 Sep 13 |
126.00000 +6.00 |
129.38 | 120.63 | 121.75 | 180,869 |
| 19 Sep 13 |
120.00000 +2.75 |
125.00 | 116.24 | 119.00 | 186,791 |
| 18 Sep 13 |
117.25000 +0.75 |
119.00 | 115.00 | 115.00 | 60,249 |
| 17 Sep 13 |
116.50000 -0.50 |
118.50 | 115.00 | 118.00 | 189,785 |
| 16 Sep 13 |
117.00000 +3.75 |
118.50 | 113.12 | 116.00 | 43,328 |
| 13 Sep 13 |
113.25000 -0.25 |
115.00 | 113.00 | 113.50 | 51,768 |
| 12 Sep 13 |
113.50000 -0.50 |
117.33 | 113.50 | 114.25 | 69,780 |
| 11 Sep 13 |
114.00000 -4.00 |
123.24 | 114.00 | 117.25 | 88,302 |
| 10 Sep 13 |
118.00000 +1.75 |
123.18 | 115.13 | 122.00 | 158,850 |
| 09 Sep 13 |
116.25000 +0.00 |
120.25 | 116.00 | 116.00 | 37,247 |
| 06 Sep 13 |
116.25000 +3.00 |
119.50 | 113.50 | 115.00 | 201,503 |
| 05 Sep 13 |
113.25000 -2.75 |
121.75 | 112.75 | 117.25 | 125,660 |
| 04 Sep 13 |
116.00000 -2.00 |
124.28 | 112.25 | 116.00 | 137,320 |
| 03 Sep 13 |
118.00000 +6.50 |
119.00 | 114.00 | 115.00 | 76,829 |
| 02 Sep 13 |
111.50000 -4.00 |
116.34 | 111.50 | 114.00 | 18,873 |
| 30 Aug 13 |
115.50000 +7.88 |
116.75 | 107.40 | 107.50 | 115,569 |
| 29 Aug 13 |
107.62500 +2.38 |
108.00 | 106.35 | 108.00 | 9,169 |
| 28 Aug 13 |
105.25000 -0.50 |
108.63 | 105.25 | 105.99 | 30,110 |
| 27 Aug 13 |
105.75000 -3.75 |
111.25 | 105.25 | 105.50 | 10,916 |
| 23 Aug 13 |
109.50000 -1.00 |
111.56 | 108.35 | 110.00 | 46,290 |
| 22 Aug 13 |
110.50000 +3.00 |
112.04 | 105.25 | 105.25 | 50,732 |
| 21 Aug 13 |
107.50000 +0.00 |
110.31 | 105.75 | 107.00 | 1,506 |
| 20 Aug 13 |
107.50000 -3.50 |
110.55 | 106.44 | 106.50 | 26,425 |
| 19 Aug 13 |
111.00000 +3.50 |
111.75 | 107.30 | 111.75 | 44,654 |
| 16 Aug 13 |
107.50000 -0.50 |
111.00 | 106.69 | 111.00 | 22,629 |
| 15 Aug 13 |
108.00000 -6.50 |
117.75 | 103.00 | 117.75 | 225,911 |
| 14 Aug 13 |
114.50000 -4.50 |
119.50 | 113.50 | 119.50 | 62,811 |
| 13 Aug 13 |
119.00000 +1.38 |
121.00 | 113.25 | 113.25 | 197,219 |
| 12 Aug 13 |
117.62500 +10.50 |
119.50 | 106.25 | 106.25 | 224,980 |
| 09 Aug 13 |
107.12500 +3.38 |
110.00 | 100.66 | 101.00 | 253,239 |
| 08 Aug 13 |
103.75000 +0.75 |
104.00 | 102.00 | 103.00 | 82,115 |
| 07 Aug 13 |
103.00000 +3.75 |
105.00 | 98.25 | 98.25 | 101,906 |
| 06 Aug 13 |
99.25000 +2.25 |
101.00 | 97.00 | 97.00 | 37,657 |
| 05 Aug 13 |
97.00000 -1.50 |
99.00 | 95.75 | 95.75 | 22,796 |
| 02 Aug 13 |
98.50000 -0.25 |
98.60 | 95.00 | 98.25 | 29,323 |
| 01 Aug 13 |
98.75000 +3.00 |
99.00 | 95.00 | 95.00 | 16,626 |
| 31 Jul 13 |
95.75000 +0.50 |
99.00 | 94.50 | 94.50 | 12,580 |
| 30 Jul 13 |
95.25000 -1.25 |
97.25 | 93.75 | 96.00 | 34,430 |
| 29 Jul 13 |
96.50000 +0.75 |
97.50 | 93.50 | 94.75 | 47,485 |
| 26 Jul 13 |
95.75000 +0.00 |
96.75 | 93.25 | 94.75 | 46,409 |
| 25 Jul 13 |
95.75000 +0.00 |
96.50 | 93.00 | 94.50 | 91,151 |
| 24 Jul 13 |
95.75000 +0.75 |
97.75 | 94.00 | 94.00 | 44,995 |
| 23 Jul 13 |
95.00000 +0.00 |
98.00 | 94.50 | 94.50 | 115,667 |
| 22 Jul 13 |
95.00000 -4.75 |
99.75 | 88.00 | 97.00 | 235,845 |
| 19 Jul 13 |
99.75000 -1.25 |
100.75 | 97.00 | 97.00 | 11,993 |
| 18 Jul 13 |
101.00000 +2.75 |
101.00 | 97.00 | 97.00 | 23,045 |
| 17 Jul 13 |
98.25000 -2.75 |
101.00 | 97.00 | 98.25 | 30,677 |
| 16 Jul 13 |
101.00000 +0.75 |
101.00 | 99.00 | 99.00 | 39,168 |
| 15 Jul 13 |
100.25000 -1.75 |
102.00 | 98.25 | 102.00 | 20,086 |
| 12 Jul 13 |
102.00000 +4.00 |
102.00 | 98.25 | 98.25 | 27,136 |
| 11 Jul 13 |
98.00000 -2.75 |
98.50 | 98.00 | 98.50 | 21 |
| 10 Jul 13 |
100.75000 +2.75 |
100.75 | 98.00 | 98.00 | 6,429 |
| 09 Jul 13 |
98.00000 -0.25 |
100.00 | 98.00 | 98.25 | 16,367 |
| 08 Jul 13 |
98.25000 -2.50 |
101.75 | 98.00 | 98.00 | 14,104 |
| 05 Jul 13 |
100.75000 +0.25 |
103.80 | 98.00 | 98.00 | 26,136 |
| 04 Jul 13 |
100.50000 +2.75 |
100.50 | 97.60 | 99.00 | 8,496 |
| 03 Jul 13 |
97.75000 +0.50 |
100.03 | 97.75 | 100.00 | 7,606 |
| 02 Jul 13 |
97.25000 -0.75 |
99.44 | 97.25 | 98.25 | 16,475 |
| 01 Jul 13 |
98.00000 -1.00 |
99.00 | 98.00 | 99.00 | 4,996 |
| 28 Jun 13 |
99.00000 -1.75 |
102.31 | 99.00 | 101.75 | 12,782 |
| 27 Jun 13 |
100.75000 -1.69 |
103.00 | 98.19 | 103.00 | 81,337 |
| 26 Jun 13 |
102.43750 +5.44 |
102.44 | 102.44 | 102.44 | 959 |
| 25 Jun 13 |
97.00000 +0.00 |
99.38 | 97.00 | 98.50 | 13,352 |
| 24 Jun 13 |
97.00000 -1.75 |
101.81 | 97.00 | 99.00 | 22,605 |
| 21 Jun 13 |
98.75000 -1.50 |
103.75 | 97.04 | 97.50 | 15,611 |
| 20 Jun 13 |
100.25000 -3.00 |
103.00 | 97.75 | 103.00 | 28,206 |
| 19 Jun 13 |
103.25000 +4.25 |
104.75 | 98.00 | 98.00 | 36,081 |
| 18 Jun 13 |
99.00000 -2.75 |
102.81 | 98.54 | 99.50 | 40,326 |
| 17 Jun 13 |
101.75000 +0.75 |
103.00 | 100.00 | 100.00 | 12,031 |
| 14 Jun 13 |
101.00000 +1.75 |
104.00 | 98.25 | 98.25 | 58,040 |
| 13 Jun 13 |
99.25000 -0.75 |
101.24 | 97.50 | 97.50 | 14,544 |
| 12 Jun 13 |
100.00000 +2.00 |
101.00 | 98.50 | 98.50 | 37,970 |
| 11 Jun 13 |
98.00000 -3.00 |
103.50 | 97.00 | 101.50 | 142,113 |
| 10 Jun 13 |
101.00000 -2.25 |
103.65 | 100.25 | 101.50 | 12,929 |
| 07 Jun 13 |
103.25000 +5.25 |
103.71 | 98.00 | 98.00 | 75,427 |
| 06 Jun 13 |
98.00000 +3.00 |
101.25 | 95.00 | 95.00 | 105,373 |
| 05 Jun 13 |
95.00000 -5.25 |
101.75 | 95.00 | 101.75 | 98,910 |
| 04 Jun 13 |
100.25000 -1.75 |
105.00 | 100.25 | 102.00 | 77,741 |
| 03 Jun 13 |
102.00000 -2.00 |
107.48 | 101.00 | 104.00 | 181,223 |
| 31 May 13 |
104.00000 +0.00 |
108.00 | 103.50 | 103.50 | 129,389 |
| 30 May 13 |
104.00000 +2.63 |
106.50 | 102.00 | 103.00 | 82,186 |
| 29 May 13 |
101.37500 +0.88 |
102.35 | 100.00 | 101.00 | 93,148 |
| 28 May 13 |
100.50000 +8.00 |
100.50 | 93.00 | 96.00 | 301,805 |
| 24 May 13 |
92.50000 -1.00 |
95.84 | 92.50 | 93.25 | 15,401 |
| 23 May 13 |
93.50000 -4.50 |
97.00 | 93.25 | 97.00 | 19,060 |
| 22 May 13 |
98.00000 +0.75 |
98.00 | 95.80 | 96.25 | 25,593 |
| 21 May 13 |
97.25000 -1.75 |
98.50 | 95.50 | 98.50 | 80,463 |
| 20 May 13 |
99.00000 +0.75 |
99.75 | 97.25 | 97.25 | 38,957 |
| 17 May 13 |
98.25000 +0.25 |
100.00 | 96.75 | 98.00 | 66,469 |
| 16 May 13 |
98.00000 +1.00 |
98.00 | 96.75 | 96.75 | 25,354 |
| 15 May 13 |
97.00000 -1.50 |
101.75 | 96.47 | 100.25 | 58,855 |
| 14 May 13 |
98.50000 -1.50 |
100.00 | 97.50 | 100.00 | 39,924 |
| 13 May 13 |
100.00000 +2.00 |
101.75 | 97.75 | 101.75 | 62,103 |
| 10 May 13 |
98.00000 -3.00 |
101.50 | 98.00 | 101.00 | 60,078 |
| 09 May 13 |
101.00000 +1.00 |
101.75 | 98.88 | 101.75 | 42,796 |
| 08 May 13 |
100.00000 +2.00 |
100.00 | 98.25 | 98.25 | 15,474 |
| 07 May 13 |
98.00000 +1.00 |
100.81 | 97.25 | 97.25 | 13,844 |
| 03 May 13 |
97.00000 -2.00 |
101.75 | 95.46 | 100.00 | 69,191 |
| 02 May 13 |
99.00000 +2.00 |
99.50 | 94.50 | 94.50 | 401,621 |
| 01 May 13 |
97.00000 +0.25 |
97.00 | 94.86 | 96.00 | 20,926 |
| 30 Apr 13 |
96.75000 +3.50 |
97.00 | 90.44 | 92.00 | 98,997 |
| 29 Apr 13 |
93.25000 +4.00 |
93.25 | 83.05 | 93.00 | 465,955 |
| 26 Apr 13 |
89.25000 -4.75 |
95.09 | 89.25 | 91.25 | 171,955 |
| 25 Apr 13 |
94.00000 +1.00 |
96.88 | 91.25 | 93.25 | 72,492 |
| 24 Apr 13 |
93.00000 -4.25 |
98.00 | 93.00 | 95.50 | 46,375 |
| 23 Apr 13 |
97.25000 +0.18 |
98.11 | 95.69 | 98.11 | 70,692 |
| 22 Apr 13 |
97.07500 +1.57 |
98.95 | 95.00 | 95.00 | 11,691 |
| 19 Apr 13 |
95.50000 -1.00 |
98.60 | 93.25 | 95.00 | 56,677 |
| 18 Apr 13 |
96.50000 +0.47 |
97.89 | 95.00 | 95.00 | 189,457 |
| 17 Apr 13 |
96.02500 +1.03 |
97.13 | 95.00 | 95.00 | 37,339 |
| 16 Apr 13 |
95.00000 -4.00 |
98.00 | 95.00 | 97.00 | 394,094 |
| 15 Apr 13 |
99.00000 +0.76 |
99.50 | 97.25 | 97.50 | 59,690 |
| 12 Apr 13 |
98.24000 +0.24 |
99.75 | 98.24 | 99.70 | 33,419 |
| 11 Apr 13 |
98.00000 -5.25 |
100.97 | 94.94 | 99.25 | 466,823 |
| 10 Apr 13 |
103.25000 +2.50 |
103.25 | 98.94 | 99.50 | 114,865 |
| 09 Apr 13 |
100.75000 +1.75 |
102.63 | 98.87 | 101.25 | 55,087 |
| 08 Apr 13 |
99.00000 +0.00 |
103.00 | 99.00 | 102.00 | 117,631 |
| 05 Apr 13 |
99.00000 -5.45 |
104.25 | 98.25 | 101.75 | 90,574 |
| 04 Apr 13 |
104.45000 -0.55 |
105.61 | 102.44 | 103.25 | 48,062 |
| 03 Apr 13 |
105.00000 +0.89 |
105.00 | 103.50 | 105.00 | 65,671 |
| 02 Apr 13 |
104.11000 +0.86 |
105.00 | 100.00 | 103.50 | 194,689 |
| 28 Mar 13 |
103.25000 +3.25 |
103.25 | 100.00 | 101.00 | 241,085 |
| 27 Mar 13 |
100.00000 -2.75 |
104.50 | 100.00 | 104.50 | 65,466 |
| 26 Mar 13 |
102.75000 -0.25 |
105.24 | 100.80 | 102.00 | 96,797 |
| 25 Mar 13 |
103.00000 -5.00 |
109.77 | 100.88 | 108.00 | 268,621 |
| 22 Mar 13 |
108.00000 -1.00 |
111.39 | 108.00 | 109.00 | 94,338 |
| 21 Mar 13 |
109.00000 +0.00 |
111.68 | 109.00 | 109.25 | 189,485 |
| 20 Mar 13 |
109.00000 -4.50 |
116.00 | 109.00 | 116.00 | 125,551 |
| 19 Mar 13 |
113.50000 -1.25 |
115.00 | 109.57 | 112.00 | 144,363 |
| 18 Mar 13 |
114.75000 +6.50 |
116.06 | 106.20 | 109.50 | 454,758 |
| 15 Mar 13 |
108.25000 +7.00 |
112.00 | 103.38 | 105.75 | 443,333 |
| 14 Mar 13 |
101.25000 +3.54 |
107.75 | 98.00 | 98.00 | 909,890 |
| 13 Mar 13 |
97.70600 -1.79 |
100.00 | 93.38 | 95.75 | 339,185 |
| 12 Mar 13 |
99.50000 +0.00 |
99.50 | 95.50 | 95.50 | 98,449 |
| 11 Mar 13 |
99.50000 +0.60 |
100.50 | 94.00 | 96.50 | 356,574 |
| 08 Mar 13 |
98.90000 -2.44 |
101.00 | 96.28 | 98.00 | 185,716 |
| 07 Mar 13 |
101.34000 +0.34 |
103.00 | 98.30 | 102.00 | 227,866 |
| 06 Mar 13 |
101.00000 -3.00 |
106.00 | 100.10 | 106.00 | 243,426 |
| 05 Mar 13 |
104.00000 -2.00 |
105.70 | 102.91 | 104.00 | 136,824 |
| 04 Mar 13 |
106.00000 -3.50 |
109.75 | 102.00 | 109.50 | 450,070 |
| 01 Mar 13 |
109.50000 -4.00 |
112.40 | 109.00 | 110.00 | 80,974 |
| 28 Feb 13 |
113.50000 +3.33 |
114.00 | 110.65 | 114.00 | 134,146 |
| 27 Feb 13 |
110.17000 -4.13 |
114.45 | 107.75 | 114.00 | 425,183 |
| 26 Feb 13 |
114.30000 +3.30 |
115.05 | 106.00 | 111.00 | 502,135 |
| 25 Feb 13 |
111.00000 -5.23 |
117.00 | 111.00 | 116.00 | 295,281 |
| 22 Feb 13 |
116.23200 +5.23 |
119.00 | 111.25 | 111.25 | 361,953 |
| 21 Feb 13 |
111.00000 -4.75 |
119.25 | 111.00 | 114.00 | 320,672 |
| 20 Feb 13 |
115.75000 +5.75 |
119.00 | 108.20 | 110.00 | 843,809 |
| 19 Feb 13 |
110.00000 +0.00 |
122.00 | 109.00 | 114.75 | 1,782,942 |
| 18 Feb 13 |
110.00000 +12.30 |
113.50 | 97.70 | 100.00 | 1,714,742 |
| 15 Feb 13 |
97.70000 -0.13 |
99.00 | 96.63 | 99.00 | 511,589 |
| 14 Feb 13 |
97.82800 +0.08 |
99.79 | 96.50 | 98.25 | 356,762 |
| 13 Feb 13 |
97.75000 +1.00 |
98.19 | 95.75 | 97.50 | 1,187,970 |
| 12 Feb 13 |
96.75000 -2.25 |
100.39 | 95.60 | 97.00 | 377,969 |
| 11 Feb 13 |
99.00000 -1.00 |
100.25 | 97.00 | 100.25 | 127,039 |
| 08 Feb 13 |
100.00000 +0.00 |
100.00 | 98.00 | 98.50 | 349,154 |
| 07 Feb 13 |
100.00000 +2.25 |
100.22 | 98.50 | 99.75 | 89,606 |
| 06 Feb 13 |
97.75000 -2.22 |
100.07 | 97.50 | 100.00 | 54,566 |
| 05 Feb 13 |
99.97000 -0.43 |
100.00 | 99.64 | 100.00 | 122,037 |
| 04 Feb 13 |
100.40000 +1.40 |
101.00 | 98.16 | 99.00 | 172,606 |
| 01 Feb 13 |
99.00000 -1.00 |
101.05 | 95.00 | 100.00 | 92,032 |
| 31 Jan 13 |
100.00000 -2.04 |
102.04 | 100.00 | 100.00 | 32,717 |
| 30 Jan 13 |
102.03500 +1.04 |
105.06 | 100.30 | 102.00 | 250,864 |
| 29 Jan 13 |
101.00000 +2.00 |
101.70 | 99.00 | 99.00 | 61,112 |
| 28 Jan 13 |
99.00000 +2.00 |
99.90 | 96.63 | 98.50 | 288,853 |
| 25 Jan 13 |
97.00000 -1.00 |
102.00 | 96.37 | 102.00 | 394,296 |
| 24 Jan 13 |
98.00000 -1.00 |
100.00 | 97.25 | 98.00 | 238,133 |
| 23 Jan 13 |
99.00000 -1.00 |
100.00 | 97.00 | 98.25 | 121,969 |
| 22 Jan 13 |
100.00000 +0.00 |
100.00 | 97.00 | 97.25 | 184,926 |
| 21 Jan 13 |
100.00000 -0.50 |
100.55 | 97.00 | 100.00 | 295,712 |
| 18 Jan 13 |
100.50000 +1.50 |
100.50 | 97.54 | 98.75 | 91,137 |
| 17 Jan 13 |
99.00000 -2.00 |
102.49 | 98.31 | 101.00 | 109,687 |
| 16 Jan 13 |
101.00000 -4.50 |
104.85 | 100.32 | 103.50 | 154,130 |
| 15 Jan 13 |
105.50000 +1.50 |
105.60 | 103.50 | 103.50 | 42,863 |
| 14 Jan 13 |
104.00000 +0.00 |
106.00 | 103.70 | 103.75 | 97,210 |
| 11 Jan 13 |
104.00000 -2.00 |
106.50 | 103.25 | 103.25 | 95,681 |
| 10 Jan 13 |
106.00000 +0.00 |
107.00 | 104.77 | 106.50 | 159,762 |
| 09 Jan 13 |
106.00000 +2.50 |
107.00 | 103.00 | 103.50 | 473,212 |
| 08 Jan 13 |
103.50000 -0.75 |
107.00 | 102.25 | 102.25 | 146,745 |
| 07 Jan 13 |
104.25000 +4.25 |
105.00 | 99.00 | 100.00 | 214,626 |
| 04 Jan 13 |
100.00000 +0.50 |
100.00 | 97.80 | 99.25 | 169,635 |
| 03 Jan 13 |
99.50000 +5.25 |
99.50 | 95.50 | 98.00 | 326,042 |
| 02 Jan 13 |
94.25000 +1.25 |
98.05 | 93.44 | 93.50 | 260,739 |
| 31 Dec 12 |
93.00000 -1.50 |
95.75 | 92.68 | 94.00 | 102,236 |
| 28 Dec 12 |
94.50000 +4.50 |
96.06 | 87.94 | 90.00 | 184,930 |
| 27 Dec 12 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 53,851 |
| 24 Dec 12 |
90.00000 +0.75 |
90.25 | 88.00 | 90.00 | 87,952 |
| 21 Dec 12 |
89.25000 -0.75 |
93.25 | 88.25 | 90.25 | 155,858 |
| 20 Dec 12 |
90.00000 +5.25 |
93.00 | 87.36 | 89.00 | 291,720 |
| 19 Dec 12 |
84.75000 +0.75 |
89.50 | 84.75 | 86.00 | 1,179,747 |
| 18 Dec 12 |
84.00000 -4.00 |
89.50 | 82.00 | 88.00 | 633,872 |
| 17 Dec 12 |
88.00000 -3.52 |
99.00 | 86.60 | 93.00 | 1,397,143 |
| 14 Dec 12 |
91.52000 -48.73 |
120.00 | 89.00 | 99.00 | 2,954,607 |
| 13 Dec 12 |
140.25000 -4.75 |
145.46 | 140.25 | 145.00 | 57,310 |
| 12 Dec 12 |
145.00000 -1.00 |
146.75 | 145.00 | 145.00 | 13,571 |
| 11 Dec 12 |
146.00000 -1.00 |
153.12 | 140.25 | 146.25 | 82,162 |
| 10 Dec 12 |
147.00000 -8.00 |
156.37 | 146.25 | 148.25 | 90,082 |
| 07 Dec 12 |
155.00000 +4.00 |
156.75 | 151.68 | 151.75 | 24,829 |
| 06 Dec 12 |
151.00000 +1.00 |
156.75 | 149.25 | 150.00 | 82,862 |
| 05 Dec 12 |
150.00000 +0.00 |
150.69 | 146.00 | 146.25 | 38,917 |
| 04 Dec 12 |
150.00000 -0.50 |
153.93 | 149.82 | 150.00 | 73,963 |
| 03 Dec 12 |
150.50000 +4.00 |
153.50 | 147.00 | 150.00 | 17,613 |
| 30 Nov 12 |
146.50000 -3.25 |
155.00 | 146.00 | 149.75 | 694,463 |
| 29 Nov 12 |
149.75000 -2.50 |
157.75 | 139.50 | 148.50 | 214,180 |
| 28 Nov 12 |
152.25000 +1.50 |
158.00 | 148.50 | 150.00 | 25,599 |
| 27 Nov 12 |
150.75000 -6.25 |
156.93 | 150.00 | 155.00 | 75,707 |
| 26 Nov 12 |
157.00000 +4.00 |
158.25 | 151.50 | 152.25 | 24,151 |
| 23 Nov 12 |
153.00000 -4.00 |
158.00 | 153.00 | 158.00 | 13,040 |
| 22 Nov 12 |
157.00000 +1.00 |
159.09 | 156.00 | 158.00 | 18,512 |
| 21 Nov 12 |
156.00000 +2.50 |
158.00 | 153.50 | 153.50 | 45,091 |
| 20 Nov 12 |
153.50000 -0.43 |
155.75 | 152.58 | 155.00 | 96,904 |
| 19 Nov 12 |
153.92999 -0.27 |
158.75 | 152.25 | 158.75 | 53,509 |
| 16 Nov 12 |
154.20000 -2.19 |
159.00 | 152.25 | 157.25 | 33,126 |
| 15 Nov 12 |
156.39000 -8.61 |
165.81 | 155.30 | 163.75 | 322,890 |
| 14 Nov 12 |
165.00000 +2.75 |
165.65 | 163.18 | 165.00 | 21,549 |
| 13 Nov 12 |
162.25000 -2.00 |
167.33 | 162.25 | 163.00 | 306,679 |
| 12 Nov 12 |
164.25000 -1.00 |
169.00 | 164.00 | 169.00 | 16,943 |
| 09 Nov 12 |
165.25000 -1.75 |
168.25 | 165.16 | 167.00 | 8,240 |
| 08 Nov 12 |
167.00000 -1.00 |
171.05 | 165.00 | 165.00 | 40,278 |
| 07 Nov 12 |
168.00000 +6.25 |
169.00 | 161.88 | 166.00 | 78,839 |
| 06 Nov 12 |
161.75000 +3.75 |
162.00 | 157.58 | 159.25 | 60,500 |
| 05 Nov 12 |
158.00000 -0.52 |
165.00 | 154.71 | 165.00 | 579,539 |
| 02 Nov 12 |
158.52299 -3.48 |
159.00 | 155.00 | 156.00 | 282,740 |
| 01 Nov 12 |
162.00000 -0.68 |
164.85 | 156.40 | 163.50 | 194,176 |
| 31 Oct 12 |
162.68500 -6.82 |
172.75 | 162.09 | 170.00 | 478,779 |
| 30 Oct 12 |
169.50000 -1.25 |
169.50 | 167.00 | 167.05 | 50,518 |
| 29 Oct 12 |
170.75000 +2.00 |
170.75 | 164.00 | 166.00 | 6,502 |
| 26 Oct 12 |
168.75000 +0.75 |
168.75 | 164.25 | 164.25 | 40,284 |
| 25 Oct 12 |
168.00000 +0.00 |
168.50 | 165.50 | 168.00 | 149,735 |
| 24 Oct 12 |
168.00000 +0.00 |
169.95 | 164.25 | 168.00 | 54,877 |
| 23 Oct 12 |
168.00000 +3.00 |
168.25 | 162.25 | 168.00 | 72,788 |
| 22 Oct 12 |
165.00000 +4.75 |
167.30 | 162.50 | 166.35 | 4,944 |
| 19 Oct 12 |
160.25000 -4.75 |
165.50 | 160.00 | 165.50 | 46,266 |
| 18 Oct 12 |
165.00000 -0.30 |
168.86 | 160.00 | 163.25 | 23,554 |
| 17 Oct 12 |
165.30000 -5.70 |
173.00 | 162.00 | 173.00 | 175,417 |
| 16 Oct 12 |
171.00000 +0.00 |
173.00 | 170.16 | 171.25 | 19,585 |
| 15 Oct 12 |
171.00000 -1.50 |
176.00 | 169.94 | 171.25 | 53,732 |
| 12 Oct 12 |
172.50000 -1.50 |
175.31 | 170.00 | 170.25 | 45,677 |
| 11 Oct 12 |
174.00000 +0.26 |
176.31 | 173.00 | 174.25 | 90,801 |
| 10 Oct 12 |
173.73900 -5.26 |
178.00 | 173.74 | 178.00 | 69,795 |
| 09 Oct 12 |
179.00000 -0.20 |
180.00 | 176.13 | 180.00 | 28,028 |
| 08 Oct 12 |
179.20000 -1.10 |
182.56 | 175.00 | 175.25 | 52,292 |
| 05 Oct 12 |
180.30000 +1.80 |
183.60 | 176.80 | 180.00 | 68,994 |
| 04 Oct 12 |
178.50000 -2.50 |
182.00 | 178.30 | 181.00 | 179,530 |
| 03 Oct 12 |
181.00000 +2.75 |
181.05 | 175.63 | 178.00 | 56,260 |
| 02 Oct 12 |
178.25000 +4.75 |
180.73 | 171.00 | 171.00 | 139,662 |
| 01 Oct 12 |
173.50000 -5.25 |
178.35 | 168.25 | 178.00 | 69,634 |
| 28 Sep 12 |
178.75000 +7.50 |
178.75 | 170.25 | 175.00 | 90,633 |
| 27 Sep 12 |
171.25000 -2.50 |
174.99 | 171.00 | 174.99 | 29,055 |
| 26 Sep 12 |
173.75000 +0.25 |
174.98 | 167.41 | 170.00 | 67,301 |
| 25 Sep 12 |
173.50000 -0.98 |
176.75 | 170.00 | 171.25 | 211,861 |
| 24 Sep 12 |
174.47501 +1.98 |
177.00 | 172.60 | 176.25 | 98,659 |
| 21 Sep 12 |
172.50000 -1.82 |
179.75 | 171.62 | 177.00 | 86,561 |
| 20 Sep 12 |
174.32500 -5.18 |
180.85 | 173.00 | 175.50 | 290,789 |
| 19 Sep 12 |
179.50000 -8.50 |
193.72 | 175.00 | 190.00 | 643,252 |
| 18 Sep 12 |
188.00000 -67.25 |
195.65 | 157.00 | 175.00 | 2,176,966 |
| 17 Sep 12 |
255.25000 -14.75 |
267.00 | 255.13 | 267.00 | 21,292 |
| 14 Sep 12 |
270.00000 +7.50 |
276.07 | 265.50 | 275.00 | 52,209 |
| 13 Sep 12 |
262.50000 -11.50 |
275.00 | 262.50 | 272.50 | 22,032 |
| 12 Sep 12 |
274.00000 +17.00 |
274.00 | 255.00 | 264.00 | 71,050 |
| 11 Sep 12 |
257.00000 -2.50 |
263.00 | 254.94 | 263.00 | 25,523 |
| 10 Sep 12 |
259.50000 -1.25 |
260.95 | 250.25 | 250.25 | 10,229 |
| 07 Sep 12 |
260.75000 +7.25 |
260.75 | 252.69 | 256.00 | 24,514 |
| 06 Sep 12 |
253.50000 +1.50 |
255.25 | 250.25 | 251.25 | 2,512 |
| 05 Sep 12 |
252.00000 +1.75 |
254.50 | 250.25 | 254.50 | 2,233 |
| 04 Sep 12 |
250.25000 +0.25 |
256.86 | 250.00 | 250.00 | 21,579 |
| 03 Sep 12 |
250.00000 -9.00 |
255.13 | 250.00 | 253.00 | 3,764 |
| 31 Aug 12 |
259.00000 +10.75 |
259.00 | 246.00 | 246.25 | 22,611 |
| 30 Aug 12 |
248.25000 +1.25 |
249.75 | 246.00 | 246.00 | 3,374 |
| 29 Aug 12 |
247.00000 +0.50 |
250.00 | 247.00 | 248.50 | 21,821 |
| 28 Aug 12 |
246.50000 -3.50 |
253.00 | 246.00 | 251.00 | 24,656 |
| 24 Aug 12 |
250.00000 -2.25 |
260.00 | 250.00 | 260.00 | 59,602 |
| 23 Aug 12 |
252.25000 -7.75 |
260.00 | 252.25 | 259.25 | 8,254 |
| 22 Aug 12 |
260.00000 +9.50 |
260.00 | 252.61 | 257.00 | 7,596 |
| 21 Aug 12 |
250.50000 -7.50 |
259.75 | 250.00 | 250.25 | 9,468 |
| 20 Aug 12 |
258.00000 +6.00 |
260.00 | 250.00 | 251.00 | 20,368 |
| 17 Aug 12 |
252.00000 +9.75 |
252.00 | 244.90 | 245.00 | 14,147 |
| 16 Aug 12 |
242.25000 +2.25 |
246.25 | 237.50 | 237.50 | 6,079 |
| 15 Aug 12 |
240.00000 +0.00 |
244.50 | 238.00 | 240.00 | 21,688 |
| 14 Aug 12 |
240.00000 -2.00 |
247.00 | 235.75 | 247.00 | 6,726 |
| 13 Aug 12 |
242.00000 +1.20 |
247.00 | 236.25 | 245.00 | 1,982 |
| 10 Aug 12 |
240.80000 +3.95 |
245.00 | 240.80 | 245.00 | 5,710 |
| 09 Aug 12 |
236.85001 -5.15 |
243.75 | 235.50 | 243.75 | 2,202 |
| 08 Aug 12 |
242.00000 -1.00 |
242.00 | 239.00 | 241.75 | 10,936 |
| 07 Aug 12 |
243.00000 +4.75 |
243.00 | 237.26 | 240.50 | 99,515 |
| 06 Aug 12 |
238.25000 +2.50 |
240.50 | 231.86 | 238.00 | 33,306 |
| 03 Aug 12 |
235.75000 +6.50 |
237.17 | 226.60 | 235.00 | 8,207 |
| 02 Aug 12 |
229.24800 -8.75 |
235.00 | 229.25 | 235.00 | 5,580 |
| 01 Aug 12 |
238.00000 +4.50 |
238.00 | 237.00 | 238.00 | 4,037 |
| 31 Jul 12 |
233.50000 -4.50 |
238.00 | 226.66 | 227.00 | 6,253 |
| 30 Jul 12 |
238.00000 +16.00 |
238.00 | 227.53 | 229.00 | 33,399 |
| 27 Jul 12 |
222.00000 -11.00 |
234.66 | 220.00 | 233.00 | 64,976 |
| 26 Jul 12 |
233.00000 -6.75 |
238.00 | 233.00 | 233.00 | 167,957 |
| 25 Jul 12 |
239.75000 +2.75 |
240.00 | 233.00 | 239.75 | 23,734 |
| 24 Jul 12 |
237.00000 +3.00 |
243.00 | 234.00 | 240.00 | 34,435 |
| 23 Jul 12 |
234.00000 -4.75 |
240.00 | 233.00 | 240.00 | 1,095 |
| 20 Jul 12 |
238.75000 -1.25 |
243.00 | 234.00 | 234.25 | 510,619 |
| 19 Jul 12 |
240.00000 +5.00 |
243.00 | 235.25 | 235.25 | 12,884 |
| 18 Jul 12 |
235.00000 -1.00 |
242.75 | 231.75 | 231.75 | 8,145 |
| 17 Jul 12 |
236.00000 +2.50 |
242.75 | 231.00 | 231.00 | 21,203 |
| 16 Jul 12 |
233.50000 -3.50 |
236.50 | 231.25 | 231.25 | 6,579 |
| 13 Jul 12 |
237.00000 +1.25 |
242.00 | 230.75 | 230.75 | 10,553 |
| 12 Jul 12 |
235.75000 +0.75 |
243.00 | 230.50 | 233.25 | 21,228 |
| 11 Jul 12 |
235.00000 +0.00 |
238.00 | 234.25 | 235.00 | 41,044 |
| 10 Jul 12 |
235.00000 +0.00 |
242.00 | 235.00 | 235.25 | 3,492 |
| 09 Jul 12 |
235.00000 -2.00 |
240.00 | 234.85 | 235.75 | 11,712 |
| 06 Jul 12 |
237.00000 -2.52 |
242.99 | 237.00 | 239.00 | 9,186 |
| 05 Jul 12 |
239.52000 -5.48 |
243.87 | 239.00 | 242.00 | 35,062 |
| 04 Jul 12 |
245.00000 -2.50 |
250.00 | 243.25 | 243.25 | 72,877 |
| 03 Jul 12 |
247.50000 +4.25 |
250.00 | 243.00 | 250.00 | 19,976 |
| 02 Jul 12 |
243.25000 -6.25 |
256.75 | 243.00 | 246.00 | 29,618 |
| 29 Jun 12 |
249.50000 -3.50 |
256.50 | 245.00 | 251.25 | 71,218 |
| 28 Jun 12 |
253.00000 +5.50 |
253.00 | 249.53 | 253.00 | 5,733 |
| 27 Jun 12 |
247.50000 -1.75 |
253.00 | 245.25 | 251.00 | 14,458 |
| 26 Jun 12 |
249.25000 -0.75 |
254.00 | 245.00 | 247.00 | 151,083 |
| 25 Jun 12 |
250.00000 +2.00 |
257.00 | 247.25 | 252.00 | 15,266 |
| 22 Jun 12 |
248.00000 -10.00 |
255.00 | 248.00 | 255.00 | 8,777 |
| 21 Jun 12 |
258.00000 -0.75 |
260.00 | 250.25 | 260.00 | 2,122 |
| 20 Jun 12 |
258.75000 -1.25 |
260.00 | 257.00 | 260.00 | 5,255 |
| 19 Jun 12 |
260.00000 +1.75 |
260.00 | 250.00 | 257.75 | 1,532 |
| 18 Jun 12 |
258.25000 +8.25 |
260.00 | 250.50 | 260.00 | 34,112 |
| 15 Jun 12 |
250.00000 -3.00 |
262.50 | 248.25 | 250.00 | 73,342 |
| 14 Jun 12 |
253.00000 +3.00 |
255.00 | 248.00 | 250.00 | 41,867 |
| 13 Jun 12 |
250.00000 -4.00 |
259.00 | 250.00 | 259.00 | 10,371 |
| 12 Jun 12 |
254.00000 -4.00 |
260.00 | 250.00 | 258.00 | 22,175 |
| 11 Jun 12 |
258.00000 +11.75 |
258.00 | 251.00 | 255.00 | 14,754 |
| 08 Jun 12 |
246.25000 +0.00 |
250.00 | 246.00 | 246.00 | 14,706 |
| 07 Jun 12 |
246.25000 -1.75 |
255.00 | 246.00 | 255.00 | 8,859 |
| 06 Jun 12 |
248.00000 +3.00 |
256.50 | 246.00 | 253.00 | 8,726 |
| 01 Jun 12 |
245.00000 -13.00 |
257.00 | 245.00 | 257.00 | 235,471 |
| 31 May 12 |
258.00000 -2.00 |
263.00 | 254.50 | 263.00 | 71,454 |
| 30 May 12 |
260.00000 +12.25 |
262.00 | 243.00 | 254.00 | 715,662 |
| 29 May 12 |
247.75000 +26.75 |
252.32 | 229.75 | 230.00 | 77,517 |
| 28 May 12 |
221.00000 -4.50 |
230.00 | 217.81 | 229.50 | 23,922 |
| 25 May 12 |
225.50000 +8.50 |
230.02 | 218.00 | 218.00 | 19,559 |
| 24 May 12 |
217.00000 -5.75 |
221.50 | 215.00 | 219.00 | 42,066 |
| 23 May 12 |
222.75000 -3.25 |
224.00 | 218.00 | 220.00 | 12,101 |
| 22 May 12 |
226.00000 +5.00 |
227.54 | 209.25 | 209.25 | 72,921 |
| 21 May 12 |
221.00000 -6.00 |
229.25 | 216.18 | 229.25 | 78,780 |
| 18 May 12 |
227.00000 -9.75 |
245.00 | 227.00 | 237.75 | 33,620 |
| 17 May 12 |
236.75000 +5.25 |
240.50 | 230.25 | 240.50 | 11,606 |
| 16 May 12 |
231.50000 -7.00 |
239.75 | 231.50 | 235.25 | 91,728 |
| 15 May 12 |
238.50000 -1.70 |
242.50 | 236.00 | 242.50 | 93,886 |
| 14 May 12 |
240.20000 -0.55 |
244.96 | 236.43 | 237.50 | 53,538 |
| 11 May 12 |
240.75000 +0.75 |
243.25 | 238.00 | 240.75 | 21,506 |
| 10 May 12 |
240.00000 +0.50 |
244.25 | 238.00 | 240.00 | 21,840 |
| 09 May 12 |
239.50000 -15.50 |
259.88 | 238.45 | 255.00 | 49,776 |
| 08 May 12 |
255.00000 +0.00 |
262.75 | 255.00 | 262.75 | 24,713 |
| 04 May 12 |
255.00000 -2.50 |
258.25 | 248.75 | 255.75 | 69,838 |
| 03 May 12 |
257.50000 +1.00 |
265.00 | 255.75 | 255.75 | 10,200 |
| 02 May 12 |
256.50000 +0.00 |
265.00 | 250.19 | 265.00 | 101,534 |
| 01 May 12 |
256.50000 -6.25 |
264.80 | 255.00 | 258.00 | 25,089 |
| 30 Apr 12 |
262.75000 -0.25 |
265.00 | 258.00 | 262.50 | 9,021 |
| 27 Apr 12 |
263.00000 +2.50 |
265.00 | 255.70 | 265.00 | 17,840 |
| 26 Apr 12 |
260.50000 -2.11 |
265.00 | 257.88 | 265.00 | 10,825 |
| 25 Apr 12 |
262.60800 +0.36 |
265.00 | 262.61 | 265.00 | 1,174 |
| 24 Apr 12 |
262.25000 -1.75 |
265.00 | 261.00 | 265.00 | 7,256 |
| 23 Apr 12 |
264.00000 +1.25 |
265.00 | 255.70 | 264.75 | 31,313 |
| 20 Apr 12 |
262.74689 -0.75 |
263.50 | 257.00 | 260.00 | 9,253 |
| 19 Apr 12 |
263.50000 +0.25 |
263.50 | 257.12 | 263.50 | 37,079 |
| 18 Apr 12 |
263.25000 +0.25 |
263.50 | 255.20 | 263.50 | 18,133 |
| 17 Apr 12 |
263.00000 +4.01 |
263.00 | 255.00 | 256.50 | 72,875 |
| 16 Apr 12 |
258.98999 -3.26 |
263.40 | 255.00 | 262.25 | 53,836 |
| 13 Apr 12 |
262.25000 +12.25 |
265.00 | 252.10 | 255.00 | 115,625 |
| 12 Apr 12 |
250.00000 -5.00 |
266.50 | 248.75 | 255.75 | 47,638 |
| 11 Apr 12 |
255.00000 -8.50 |
266.50 | 255.00 | 266.50 | 30,046 |
| 10 Apr 12 |
263.50000 +7.50 |
266.50 | 256.13 | 266.50 | 6,446 |
| 05 Apr 12 |
256.00000 -9.00 |
274.00 | 252.00 | 262.00 | 123,151 |
| 04 Apr 12 |
265.00000 +6.50 |
274.00 | 261.25 | 266.50 | 21,307 |
| 03 Apr 12 |
258.50000 +0.50 |
266.50 | 255.00 | 255.00 | 5,405 |
| 02 Apr 12 |
258.00000 +0.75 |
259.00 | 255.00 | 259.00 | 32,099 |
| 30 Mar 12 |
257.25000 -5.25 |
266.00 | 257.25 | 266.00 | 9,000 |
| 29 Mar 12 |
262.50000 +4.00 |
266.00 | 255.00 | 262.00 | 13,117 |
| 28 Mar 12 |
258.50000 +0.50 |
259.36 | 256.00 | 256.00 | 4,443 |
| 27 Mar 12 |
258.00000 -6.00 |
266.00 | 256.00 | 260.00 | 52,329 |
| 26 Mar 12 |
264.00000 +6.25 |
266.00 | 256.30 | 260.00 | 24,690 |
| 23 Mar 12 |
257.75000 +3.00 |
260.00 | 255.00 | 260.00 | 11,012 |
| 22 Mar 12 |
254.75360 -0.43 |
260.00 | 254.50 | 255.00 | 11,740 |
| 21 Mar 12 |
255.17999 +0.18 |
260.00 | 255.00 | 255.00 | 6,405 |
| 20 Mar 12 |
255.00000 +0.00 |
259.20 | 255.00 | 255.00 | 5,497 |
| 19 Mar 12 |
255.00000 -3.00 |
259.75 | 250.44 | 251.25 | 23,351 |
| 16 Mar 12 |
258.00000 +0.00 |
264.61 | 250.00 | 258.25 | 27,426 |
| 15 Mar 12 |
258.00000 -3.75 |
270.00 | 258.00 | 270.00 | 4,617 |
| 14 Mar 12 |
261.75000 +0.75 |
265.00 | 259.09 | 265.00 | 52,842 |
| 13 Mar 12 |
261.00000 +2.75 |
265.00 | 258.39 | 259.50 | 3,874 |
| 12 Mar 12 |
258.25000 -1.75 |
263.96 | 258.25 | 258.25 | 5,168 |
| 09 Mar 12 |
260.00000 -11.25 |
264.25 | 260.00 | 264.25 | 9,028 |
| 08 Mar 12 |
271.25000 +2.25 |
275.00 | 263.53 | 268.25 | 41,635 |
| 07 Mar 12 |
269.00000 -2.00 |
273.88 | 266.00 | 270.00 | 9,138 |
| 06 Mar 12 |
271.00000 -1.00 |
275.00 | 266.25 | 272.50 | 23,421 |
| 05 Mar 12 |
272.00000 -10.00 |
282.80 | 272.00 | 278.00 | 29,523 |
| 02 Mar 12 |
282.00000 +5.00 |
286.75 | 271.25 | 274.00 | 110,130 |
| 01 Mar 12 |
277.00000 +19.00 |
277.00 | 256.44 | 264.00 | 50,541 |
| 29 Feb 12 |
258.00000 +7.00 |
262.00 | 251.97 | 261.00 | 37,367 |
| 28 Feb 12 |
251.00000 -1.00 |
259.95 | 251.00 | 258.00 | 28,282 |
| 27 Feb 12 |
252.00000 +0.75 |
259.33 | 251.00 | 251.25 | 6,456 |
| 24 Feb 12 |
251.25000 +0.25 |
260.00 | 251.25 | 260.00 | 7,168 |
| 23 Feb 12 |
251.00000 +0.25 |
258.00 | 250.35 | 255.00 | 48,405 |
| 22 Feb 12 |
250.75000 -11.25 |
262.51 | 250.00 | 261.25 | 48,291 |
| 21 Feb 12 |
262.00000 +0.30 |
268.00 | 259.95 | 264.50 | 9,175 |
| 20 Feb 12 |
261.70001 -3.55 |
267.00 | 259.61 | 259.61 | 14,639 |
| 17 Feb 12 |
265.25000 +5.25 |
269.00 | 260.94 | 267.00 | 10,854 |
| 16 Feb 12 |
260.00000 -1.75 |
263.53 | 260.00 | 260.25 | 6,505 |
| 15 Feb 12 |
261.75000 +1.75 |
271.00 | 260.00 | 260.25 | 22,901 |
| 14 Feb 12 |
260.00000 +2.75 |
270.00 | 256.76 | 257.50 | 44,835 |
| 13 Feb 12 |
257.25000 -6.50 |
263.67 | 255.25 | 255.25 | 27,889 |
| 10 Feb 12 |
263.75000 +0.75 |
264.00 | 256.06 | 264.00 | 16,078 |
| 09 Feb 12 |
263.00000 +3.25 |
263.00 | 255.59 | 260.00 | 1,607 |
| 08 Feb 12 |
259.75000 +0.00 |
264.00 | 253.50 | 253.50 | 13,501 |
| 07 Feb 12 |
259.75000 -0.25 |
263.38 | 251.50 | 251.50 | 9,546 |
| 06 Feb 12 |
260.00000 +4.50 |
261.00 | 251.00 | 251.00 | 4,939 |
| 03 Feb 12 |
255.50000 -5.25 |
264.00 | 250.25 | 250.25 | 16,452 |
| 02 Feb 12 |
260.75000 +2.75 |
263.90 | 252.00 | 257.00 | 8,457 |
| 01 Feb 12 |
258.00000 +4.00 |
262.00 | 253.80 | 258.00 | 53,949 |
| 31 Jan 12 |
254.00000 +6.25 |
262.00 | 242.75 | 250.00 | 74,184 |
| 30 Jan 12 |
247.75000 +2.75 |
250.00 | 243.18 | 245.00 | 13,967 |
| 27 Jan 12 |
245.00000 -5.00 |
253.05 | 245.00 | 246.00 | 29,352 |
| 26 Jan 12 |
250.00000 -3.00 |
253.00 | 247.93 | 253.00 | 61,649 |
| 25 Jan 12 |
253.00000 +2.00 |
262.75 | 253.00 | 253.00 | 73,814 |
| 24 Jan 12 |
251.00000 -9.50 |
261.45 | 251.00 | 256.25 | 29,306 |
| 23 Jan 12 |
260.50000 +11.25 |
265.00 | 250.89 | 257.00 | 52,239 |
| 20 Jan 12 |
249.25000 +6.25 |
252.70 | 238.00 | 246.00 | 35,893 |
| 19 Jan 12 |
243.00000 +0.50 |
245.72 | 237.05 | 241.00 | 13,755 |
| 18 Jan 12 |
242.50000 +6.50 |
244.25 | 230.25 | 240.00 | 30,898 |
| 17 Jan 12 |
236.00000 +17.50 |
236.66 | 213.00 | 223.00 | 123,001 |
| 16 Jan 12 |
218.50000 -2.25 |
219.25 | 211.00 | 211.00 | 41,624 |
| 13 Jan 12 |
220.75000 -6.25 |
225.00 | 206.00 | 225.00 | 80,620 |
| 12 Jan 12 |
227.00000 -3.00 |
230.00 | 222.23 | 225.00 | 474,443 |
| 11 Jan 12 |
230.00000 +7.50 |
230.00 | 225.34 | 230.00 | 20,878 |
| 10 Jan 12 |
222.50000 -18.00 |
242.00 | 220.00 | 242.00 | 119,741 |
| 09 Jan 12 |
240.50000 -8.25 |
247.00 | 240.50 | 247.00 | 26,244 |
| 06 Jan 12 |
248.75000 +0.00 |
250.00 | 247.15 | 250.00 | 6,388 |
| 05 Jan 12 |
248.75000 -1.50 |
251.65 | 248.15 | 250.25 | 21,001 |
| 04 Jan 12 |
250.25000 -8.25 |
256.00 | 250.25 | 256.00 | 25,239 |
| 03 Jan 12 |
258.50000 -1.25 |
258.50 | 252.25 | 254.00 | 14,617 |
| 30 Dec 11 |
259.75000 +3.00 |
261.00 | 251.75 | 258.75 | 36,615 |
| 29 Dec 11 |
256.75000 -1.50 |
260.00 | 253.99 | 259.75 | 3,190 |
| 28 Dec 11 |
258.25000 +4.88 |
259.25 | 253.70 | 256.50 | 19,903 |
| 23 Dec 11 |
253.37500 -0.13 |
253.38 | 250.00 | 250.00 | 700 |
| 22 Dec 11 |
253.50000 +0.75 |
257.00 | 250.13 | 252.00 | 3,040 |
| 21 Dec 11 |
252.75000 +0.50 |
255.70 | 252.75 | 255.70 | 2,471 |
| 20 Dec 11 |
252.25000 -3.75 |
258.00 | 252.00 | 256.00 | 23,105 |
| 19 Dec 11 |
256.00000 +5.50 |
260.00 | 254.95 | 260.00 | 18,980 |
| 16 Dec 11 |
250.50000 -14.50 |
269.75 | 250.50 | 260.25 | 44,586 |
| 15 Dec 11 |
265.00000 -4.25 |
270.00 | 262.50 | 265.00 | 74,495 |
| 14 Dec 11 |
269.25000 +3.25 |
270.00 | 265.00 | 270.00 | 30,097 |
| 13 Dec 11 |
266.00000 -2.00 |
270.00 | 265.00 | 267.25 | 320,344 |
| 12 Dec 11 |
268.00000 -1.50 |
268.00 | 265.00 | 265.25 | 8,987 |
| 09 Dec 11 |
269.50000 -9.25 |
276.00 | 268.00 | 276.00 | 19,203 |
| 08 Dec 11 |
278.75000 +9.25 |
278.75 | 270.00 | 270.00 | 51,553 |
| 07 Dec 11 |
269.50000 -3.25 |
270.00 | 265.50 | 270.00 | 9,920 |
| 06 Dec 11 |
272.75000 -2.12 |
275.00 | 267.89 | 275.00 | 14,785 |
| 05 Dec 11 |
274.87000 +6.37 |
276.00 | 270.75 | 272.75 | 24,330 |
| 02 Dec 11 |
268.50000 +1.50 |
268.50 | 265.60 | 267.00 | 12,217 |
| 01 Dec 11 |
267.00000 -15.00 |
276.00 | 265.50 | 272.00 | 22,915 |
| 30 Nov 11 |
282.00000 +22.00 |
282.00 | 257.25 | 257.50 | 111,994 |
| 29 Nov 11 |
260.00000 +2.00 |
264.26 | 257.25 | 257.25 | 24,881 |
| 28 Nov 11 |
258.00000 -7.75 |
266.23 | 258.00 | 264.25 | 14,917 |
| 25 Nov 11 |
265.75000 +3.75 |
270.00 | 257.25 | 270.00 | 15,725 |
| 24 Nov 11 |
262.00000 -2.75 |
262.25 | 262.00 | 262.25 | 1,573 |
| 23 Nov 11 |
264.75000 -2.25 |
264.75 | 258.25 | 258.25 | 4,424 |
| 22 Nov 11 |
267.00000 +3.00 |
267.00 | 264.00 | 264.00 | 6,689 |
| 21 Nov 11 |
264.00000 -3.25 |
267.00 | 256.15 | 262.25 | 9,648 |
| 18 Nov 11 |
267.25000 +0.25 |
270.00 | 257.25 | 268.75 | 22,264 |
| 17 Nov 11 |
267.00000 +1.75 |
267.00 | 258.63 | 258.63 | 653 |
| 16 Nov 11 |
265.25000 +3.25 |
265.25 | 257.36 | 261.00 | 34,042 |
| 15 Nov 11 |
262.00000 -0.30 |
262.00 | 260.00 | 262.00 | 5,066 |
| 14 Nov 11 |
262.29999 -3.70 |
262.30 | 262.30 | 262.30 | 600 |
| 11 Nov 11 |
266.00000 -12.50 |
270.00 | 262.00 | 268.00 | 17,937 |
| 10 Nov 11 |
278.50000 +8.50 |
278.50 | 265.31 | 265.31 | 21,011 |
| 09 Nov 11 |
270.00000 +5.00 |
276.75 | 265.24 | 276.50 | 6,458 |
| 08 Nov 11 |
265.00000 +1.00 |
277.00 | 263.56 | 264.00 | 33,511 |
| 07 Nov 11 |
264.00000 -6.00 |
270.74 | 260.25 | 265.00 | 10,807 |
| 04 Nov 11 |
270.00000 -6.50 |
278.50 | 258.75 | 276.50 | 27,765 |
| 03 Nov 11 |
276.50000 -7.00 |
285.00 | 275.00 | 282.00 | 22,596 |
| 02 Nov 11 |
283.50000 -4.50 |
290.25 | 278.00 | 290.25 | 49,465 |
| 01 Nov 11 |
288.00000 -17.00 |
300.00 | 279.75 | 299.25 | 44,168 |
| 31 Oct 11 |
305.00000 +15.00 |
305.00 | 285.00 | 291.25 | 98,826 |
| 28 Oct 11 |
290.00000 +2.00 |
290.00 | 277.50 | 282.00 | 20,736 |
| 27 Oct 11 |
288.00000 +11.50 |
298.00 | 279.75 | 285.00 | 22,198 |
| 26 Oct 11 |
276.50000 +9.50 |
284.75 | 270.00 | 270.00 | 11,293 |
| 25 Oct 11 |
267.00000 +0.00 |
267.00 | 257.25 | 265.25 | 14,405 |
| 24 Oct 11 |
267.00000 +9.00 |
270.00 | 258.00 | 261.00 | 32,562 |
| 21 Oct 11 |
258.00000 +0.75 |
260.50 | 253.90 | 255.00 | 21,600 |
| 20 Oct 11 |
257.25000 -1.75 |
261.00 | 254.75 | 261.00 | 5,503 |
| 19 Oct 11 |
259.00000 -0.89 |
261.50 | 250.25 | 261.50 | 791,869 |
| 18 Oct 11 |
259.89401 +0.64 |
262.50 | 252.00 | 262.50 | 231,570 |
| 17 Oct 11 |
259.25000 -4.75 |
259.25 | 251.10 | 255.75 | 18,438 |
| 14 Oct 11 |
264.00000 +7.44 |
265.00 | 259.47 | 264.50 | 5,672 |
| 13 Oct 11 |
256.56000 +7.31 |
265.00 | 248.65 | 250.00 | 56,085 |
| 12 Oct 11 |
249.25000 -4.50 |
249.75 | 243.82 | 247.00 | 19,019 |
| 11 Oct 11 |
253.75000 -6.25 |
256.00 | 251.34 | 255.00 | 13,186 |
| 10 Oct 11 |
260.00000 +0.00 |
260.00 | 257.15 | 257.50 | 7,416 |
| 07 Oct 11 |
260.00000 -9.50 |
268.25 | 257.00 | 268.25 | 11,704 |
| 06 Oct 11 |
269.50000 +7.00 |
272.00 | 253.89 | 264.75 | 37,384 |
| 05 Oct 11 |
262.50000 +10.75 |
265.00 | 253.49 | 264.75 | 7,837 |
| 04 Oct 11 |
251.75000 -18.25 |
266.00 | 251.75 | 266.00 | 18,930 |
| 03 Oct 11 |
270.00000 -25.00 |
288.25 | 269.75 | 288.25 | 61,400 |
| 30 Sep 11 |
295.00000 +25.75 |
295.00 | 260.00 | 265.00 | 308,405 |
| 29 Sep 11 |
269.25000 +7.25 |
269.25 | 252.00 | 260.00 | 36,773 |
| 28 Sep 11 |
262.00000 +2.87 |
262.00 | 255.25 | 258.00 | 22,136 |
| 27 Sep 11 |
259.12540 +0.13 |
263.75 | 256.00 | 263.75 | 15,368 |
| 26 Sep 11 |
259.00000 -0.75 |
264.50 | 251.00 | 259.75 | 41,584 |
| 23 Sep 11 |
259.75000 -10.25 |
272.92 | 250.00 | 270.75 | 71,967 |
| 22 Sep 11 |
270.00000 -2.00 |
277.75 | 268.09 | 269.00 | 15,605 |
| 21 Sep 11 |
272.00000 +3.00 |
272.00 | 268.00 | 268.00 | 11,432 |
| 20 Sep 11 |
269.00000 +5.25 |
274.00 | 257.00 | 257.00 | 60,789 |
| 19 Sep 11 |
263.75000 -2.75 |
263.75 | 257.50 | 258.75 | 15,870 |
| 16 Sep 11 |
266.50000 -2.50 |
271.75 | 258.75 | 266.75 | 6,259 |
| 15 Sep 11 |
269.00000 +11.25 |
270.00 | 260.00 | 262.00 | 18,393 |
| 14 Sep 11 |
257.75000 +1.50 |
261.75 | 256.50 | 261.75 | 9,059 |
| 13 Sep 11 |
256.25000 -2.00 |
257.00 | 253.00 | 255.00 | 6,558 |
| 12 Sep 11 |
258.25000 +3.25 |
258.25 | 250.01 | 255.00 | 21,545 |
| 09 Sep 11 |
255.00000 -7.00 |
259.75 | 250.00 | 255.00 | 31,344 |
| 08 Sep 11 |
262.00000 +2.00 |
264.75 | 250.00 | 258.00 | 28,220 |
| 07 Sep 11 |
260.00000 -7.00 |
278.75 | 250.00 | 273.00 | 46,046 |
| 06 Sep 11 |
267.00000 -18.00 |
285.00 | 267.00 | 285.00 | 26,178 |
| 05 Sep 11 |
285.00000 -0.25 |
285.00 | 278.50 | 283.00 | 12,355 |
| 02 Sep 11 |
285.25000 -4.91 |
286.50 | 280.75 | 286.50 | 13,974 |
| 01 Sep 11 |
290.16000 -6.84 |
297.00 | 287.26 | 293.00 | 26,658 |
| 31 Aug 11 |
297.00000 +22.00 |
298.00 | 274.00 | 274.00 | 45,043 |
| 30 Aug 11 |
275.00000 +5.50 |
279.75 | 270.27 | 272.25 | 18,790 |
| 26 Aug 11 |
269.50000 +4.50 |
270.00 | 261.50 | 265.00 | 16,745 |
| 25 Aug 11 |
265.00000 +2.75 |
267.00 | 260.70 | 265.00 | 4,694 |
| 24 Aug 11 |
262.25000 -0.75 |
264.75 | 256.00 | 263.00 | 12,154 |
| 23 Aug 11 |
263.00000 -0.75 |
270.00 | 261.31 | 261.50 | 15,111 |
| 22 Aug 11 |
263.75000 +22.75 |
271.75 | 242.51 | 248.00 | 54,998 |
| 19 Aug 11 |
241.00000 -3.50 |
246.25 | 230.50 | 241.50 | 27,333 |
| 18 Aug 11 |
244.50000 -9.75 |
252.50 | 240.50 | 250.25 | 23,202 |
| 17 Aug 11 |
254.25000 -4.75 |
255.00 | 248.25 | 254.50 | 6,453 |
| 16 Aug 11 |
259.00000 +1.50 |
259.25 | 251.25 | 255.00 | 21,609 |
| 15 Aug 11 |
257.50000 -10.50 |
264.13 | 256.74 | 260.00 | 7,623 |
| 12 Aug 11 |
268.00000 +3.00 |
272.24 | 259.00 | 259.00 | 36,653 |
| 11 Aug 11 |
265.00000 -0.93 |
265.19 | 260.00 | 264.00 | 22,836 |
| 10 Aug 11 |
265.93250 +20.93 |
273.00 | 244.25 | 253.50 | 58,688 |
| 09 Aug 11 |
245.00000 +0.00 |
252.00 | 239.48 | 246.00 | 48,754 |
| 08 Aug 11 |
245.00000 -0.75 |
253.50 | 245.00 | 245.75 | 57,569 |
| 05 Aug 11 |
245.75000 -2.25 |
250.00 | 228.00 | 248.00 | 152,129 |
| 04 Aug 11 |
248.00000 -35.50 |
286.00 | 248.00 | 275.25 | 73,856 |
| 03 Aug 11 |
283.50000 -15.00 |
297.25 | 266.00 | 294.00 | 67,125 |
| 02 Aug 11 |
298.50000 -13.50 |
310.50 | 297.00 | 305.25 | 22,407 |
| 01 Aug 11 |
312.00000 +11.81 |
316.75 | 307.25 | 308.00 | 29,592 |
| 29 Jul 11 |
300.19000 -1.06 |
318.00 | 297.00 | 300.75 | 139,193 |
| 28 Jul 11 |
301.25000 -5.75 |
307.25 | 292.00 | 307.00 | 45,468 |
| 27 Jul 11 |
307.00000 -10.00 |
316.00 | 307.00 | 316.00 | 19,691 |
| 26 Jul 11 |
317.00000 +1.00 |
319.00 | 316.00 | 316.75 | 24,629 |
| 25 Jul 11 |
316.00000 +10.50 |
325.00 | 312.50 | 312.50 | 64,491 |
| 22 Jul 11 |
305.50000 -2.50 |
311.89 | 304.25 | 308.00 | 42,821 |
| 21 Jul 11 |
308.00000 +11.50 |
308.00 | 295.00 | 295.00 | 46,083 |
| 20 Jul 11 |
296.50000 +5.25 |
306.50 | 295.00 | 295.00 | 85,955 |
| 19 Jul 11 |
291.25000 +21.25 |
295.15 | 269.25 | 269.25 | 93,723 |
| 18 Jul 11 |
270.00000 -21.50 |
298.00 | 267.00 | 298.00 | 837,806 |
| 15 Jul 11 |
291.50000 -4.50 |
298.00 | 288.00 | 296.75 | 17,208 |
| 14 Jul 11 |
296.00000 +1.00 |
300.00 | 270.25 | 300.00 | 113,041 |
| 13 Jul 11 |
295.00000 -17.00 |
304.75 | 290.00 | 299.50 | 61,172 |
| 12 Jul 11 |
312.00000 +3.17 |
313.50 | 302.00 | 307.25 | 31,346 |
| 11 Jul 11 |
308.82700 -19.17 |
337.00 | 308.83 | 335.00 | 64,462 |
| 08 Jul 11 |
328.00000 -6.75 |
332.61 | 323.00 | 332.00 | 29,066 |
| 07 Jul 11 |
334.75000 -2.25 |
343.65 | 334.17 | 334.50 | 4,912 |
| 06 Jul 11 |
337.00000 -0.75 |
339.50 | 333.75 | 339.50 | 4,855 |
| 05 Jul 11 |
337.75000 -2.76 |
339.00 | 337.75 | 339.00 | 4,385 |
| 04 Jul 11 |
340.51019 -13.74 |
345.25 | 339.00 | 345.25 | 28,048 |
| 01 Jul 11 |
354.25000 -0.75 |
354.25 | 343.00 | 350.75 | 37,308 |
| 30 Jun 11 |
355.00000 +25.00 |
355.00 | 324.55 | 326.25 | 97,954 |
| 29 Jun 11 |
330.00000 -6.00 |
330.00 | 324.25 | 325.00 | 39,932 |
| 28 Jun 11 |
336.00000 +6.25 |
336.00 | 325.00 | 325.25 | 8,461 |
| 27 Jun 11 |
329.75000 -6.25 |
331.60 | 325.75 | 326.00 | 17,951 |
| 24 Jun 11 |
336.00000 +4.39 |
336.00 | 325.00 | 332.75 | 19,425 |
| 23 Jun 11 |
331.61090 -8.39 |
339.50 | 329.00 | 329.25 | 31,047 |
| 22 Jun 11 |
340.00000 +0.00 |
340.00 | 340.00 | 340.00 | 2,011 |
| 21 Jun 11 |
340.00000 +2.25 |
340.00 | 339.25 | 339.25 | 6,698 |
| 20 Jun 11 |
337.75000 -5.25 |
344.25 | 335.50 | 344.25 | 21,010 |
| 17 Jun 11 |
343.00000 +5.75 |
345.00 | 335.25 | 344.75 | 28,811 |
| 16 Jun 11 |
337.25000 -5.05 |
337.29 | 335.00 | 335.75 | 14,290 |
| 15 Jun 11 |
342.30499 +12.05 |
344.25 | 328.00 | 328.00 | 45,775 |
| 14 Jun 11 |
330.25000 +9.29 |
335.00 | 326.25 | 326.75 | 57,418 |
| 13 Jun 11 |
320.95999 -7.29 |
332.73 | 319.25 | 329.75 | 35,431 |
| 10 Jun 11 |
328.25000 -17.79 |
344.53 | 328.25 | 340.00 | 37,809 |
| 09 Jun 11 |
346.03500 -1.71 |
346.04 | 343.00 | 346.00 | 149,506 |
| 08 Jun 11 |
347.75000 +4.75 |
349.75 | 343.75 | 343.75 | 612,747 |
| 07 Jun 11 |
343.00000 -1.00 |
345.00 | 343.00 | 344.25 | 9,057 |
| 06 Jun 11 |
344.00000 -0.97 |
351.75 | 344.00 | 345.25 | 23,571 |
| 03 Jun 11 |
344.97000 -16.61 |
356.00 | 344.97 | 356.00 | 45,777 |
| 02 Jun 11 |
361.58151 +12.58 |
364.50 | 348.55 | 350.50 | 284,676 |
| 01 Jun 11 |
349.00000 -6.25 |
357.45 | 341.00 | 353.00 | 233,526 |
| 31 May 11 |
355.25000 +31.25 |
355.25 | 318.25 | 318.25 | 479,782 |
| 27 May 11 |
324.00000 +10.25 |
325.00 | 310.00 | 310.00 | 101,405 |
| 26 May 11 |
313.75000 +8.75 |
318.50 | 300.00 | 305.00 | 72,962 |
| 25 May 11 |
305.00000 -1.00 |
305.75 | 291.00 | 301.00 | 66,340 |
| 24 May 11 |
306.00000 +0.00 |
308.00 | 303.75 | 308.00 | 26,569 |
| 23 May 11 |
306.00000 -6.00 |
310.00 | 305.00 | 310.00 | 38,631 |
| 20 May 11 |
312.00000 +0.25 |
321.75 | 308.00 | 319.25 | 325,150 |
| 19 May 11 |
311.75000 -3.38 |
321.00 | 309.25 | 318.25 | 99,435 |
| 18 May 11 |
315.13000 +3.23 |
321.00 | 311.75 | 321.00 | 67,103 |
| 17 May 11 |
311.90179 -7.14 |
320.25 | 309.75 | 318.00 | 62,287 |
| 16 May 11 |
319.04001 -1.03 |
324.75 | 314.50 | 324.75 | 43,653 |
| 13 May 11 |
320.07300 +6.57 |
323.00 | 316.50 | 319.00 | 38,753 |
| 12 May 11 |
313.50000 -6.00 |
324.25 | 313.25 | 316.75 | 29,874 |
| 11 May 11 |
319.50000 +1.25 |
324.40 | 319.50 | 324.00 | 73,159 |
| 10 May 11 |
318.25000 +8.50 |
318.25 | 313.50 | 314.75 | 8,665 |
| 09 May 11 |
309.75000 -4.50 |
316.00 | 309.75 | 316.00 | 6,847 |
| 06 May 11 |
314.25000 +8.00 |
314.25 | 300.00 | 303.75 | 18,731 |
| 05 May 11 |
306.25000 -6.75 |
314.80 | 306.25 | 310.25 | 19,052 |
| 04 May 11 |
313.00000 -2.82 |
320.00 | 313.00 | 316.50 | 12,484 |
| 03 May 11 |
315.81601 -0.18 |
323.75 | 305.00 | 305.00 | 79,623 |
| 28 Apr 11 |
316.00000 +11.00 |
316.00 | 303.00 | 303.00 | 45,979 |
| 27 Apr 11 |
305.00000 +4.00 |
311.35 | 299.00 | 300.00 | 62,569 |
| 26 Apr 11 |
301.00000 -1.25 |
305.00 | 295.75 | 300.00 | 43,026 |
| 21 Apr 11 |
302.25000 -2.25 |
303.75 | 289.73 | 301.75 | 41,386 |
| 20 Apr 11 |
304.50000 +8.61 |
305.00 | 290.00 | 295.25 | 99,095 |
| 19 Apr 11 |
295.88501 -4.86 |
298.00 | 295.00 | 296.50 | 160,991 |
| 18 Apr 11 |
300.75000 +0.00 |
305.00 | 292.00 | 302.50 | 70,444 |
| 15 Apr 11 |
300.75000 +2.96 |
301.25 | 292.50 | 294.25 | 30,506 |
| 14 Apr 11 |
297.78900 +17.79 |
302.00 | 285.00 | 285.00 | 109,097 |
| 13 Apr 11 |
280.00000 -7.00 |
283.00 | 271.75 | 282.00 | 65,308 |
| 12 Apr 11 |
287.00000 -8.00 |
299.13 | 283.20 | 292.25 | 31,985 |
| 11 Apr 11 |
295.00000 -5.01 |
303.63 | 295.00 | 302.00 | 53,945 |
| 08 Apr 11 |
300.00900 -0.99 |
302.83 | 294.35 | 300.00 | 35,326 |
| 07 Apr 11 |
301.00000 -0.76 |
301.43 | 297.50 | 300.30 | 6,204 |
| 06 Apr 11 |
301.75900 +3.02 |
304.75 | 296.14 | 302.00 | 17,499 |
| 05 Apr 11 |
298.73999 -1.26 |
303.00 | 293.75 | 300.00 | 24,566 |
| 04 Apr 11 |
300.00000 -10.00 |
302.77 | 297.09 | 300.25 | 29,816 |
| 01 Apr 11 |
310.00000 +2.00 |
310.00 | 297.10 | 303.00 | 51,757 |
| 31 Mar 11 |
308.00000 +3.24 |
308.00 | 295.48 | 300.75 | 77,551 |
| 30 Mar 11 |
304.75781 +4.76 |
309.25 | 298.50 | 298.50 | 82,501 |
| 29 Mar 11 |
300.00000 +14.50 |
300.00 | 286.90 | 288.75 | 104,039 |
| 28 Mar 11 |
285.50000 +19.50 |
287.00 | 263.00 | 264.50 | 70,901 |
| 25 Mar 11 |
266.00000 +7.50 |
266.00 | 260.25 | 263.00 | 18,536 |
| 24 Mar 11 |
258.49899 +11.06 |
264.35 | 246.75 | 246.75 | 161,412 |
| 23 Mar 11 |
247.44000 -3.51 |
248.75 | 241.44 | 248.50 | 82,788 |
| 22 Mar 11 |
250.95239 +0.95 |
254.59 | 240.25 | 251.75 | 164,597 |
| 21 Mar 11 |
250.00000 -15.00 |
267.67 | 241.00 | 267.50 | 135,459 |
| 18 Mar 11 |
265.00000 -4.75 |
273.30 | 263.00 | 263.00 | 23,008 |
| 17 Mar 11 |
269.75000 +3.75 |
270.75 | 266.00 | 270.00 | 13,774 |
| 16 Mar 11 |
266.00000 +6.00 |
266.75 | 261.25 | 261.25 | 27,064 |
| 15 Mar 11 |
260.00000 -25.25 |
280.00 | 260.00 | 280.00 | 105,594 |
| 14 Mar 11 |
285.25000 -1.25 |
287.25 | 280.00 | 285.00 | 19,182 |
| 11 Mar 11 |
286.50000 +24.50 |
289.00 | 262.50 | 265.00 | 77,514 |
| 10 Mar 11 |
262.00000 -1.05 |
265.71 | 245.00 | 263.00 | 387,713 |
| 09 Mar 11 |
263.04999 -41.95 |
294.25 | 262.50 | 294.25 | 198,891 |
| 08 Mar 11 |
305.00000 -5.00 |
305.00 | 294.50 | 305.00 | 183,093 |
| 07 Mar 11 |
310.00000 +2.00 |
318.00 | 304.00 | 318.00 | 8,750 |
| 04 Mar 11 |
308.00000 +0.50 |
313.00 | 303.50 | 307.50 | 150,378 |
| 03 Mar 11 |
307.50000 -2.50 |
310.00 | 307.00 | 310.00 | 7,449 |
| 02 Mar 11 |
310.00000 -2.25 |
322.00 | 307.00 | 322.00 | 27,885 |
| 01 Mar 11 |
312.25000 +4.25 |
320.00 | 307.50 | 320.00 | 21,313 |
| 28 Feb 11 |
308.00000 -9.00 |
318.00 | 306.25 | 309.00 | 210,245 |
| 25 Feb 11 |
317.00000 +8.25 |
317.00 | 308.25 | 314.00 | 38,333 |
| 24 Feb 11 |
308.75000 +1.00 |
315.03 | 308.00 | 313.25 | 5,010 |
| 23 Feb 11 |
307.75000 -1.98 |
318.25 | 307.00 | 307.00 | 13,203 |
| 22 Feb 11 |
309.73080 -3.07 |
311.75 | 306.00 | 307.00 | 23,127 |
| 21 Feb 11 |
312.79831 +2.80 |
318.00 | 307.40 | 307.75 | 17,765 |
| 18 Feb 11 |
310.00000 +0.00 |
311.50 | 306.00 | 309.00 | 25,061 |
| 17 Feb 11 |
310.00000 -9.01 |
324.50 | 310.00 | 315.50 | 72,182 |
| 16 Feb 11 |
319.00961 -22.99 |
343.23 | 317.25 | 335.00 | 294,169 |
| 15 Feb 11 |
342.00000 -6.00 |
350.75 | 342.00 | 349.38 | 14,344 |
| 14 Feb 11 |
348.00000 +3.00 |
350.25 | 343.00 | 343.80 | 25,566 |
| 11 Feb 11 |
345.00000 -4.75 |
351.00 | 337.75 | 338.25 | 43,751 |
| 10 Feb 11 |
349.75000 +10.75 |
349.75 | 335.25 | 339.00 | 357,991 |
| 09 Feb 11 |
339.00000 -0.40 |
339.90 | 335.00 | 335.25 | 20,321 |
| 08 Feb 11 |
339.39999 +6.40 |
340.00 | 330.88 | 335.00 | 41,262 |
| 07 Feb 11 |
333.00000 +7.00 |
335.00 | 323.75 | 323.75 | 67,034 |
| 04 Feb 11 |
326.00000 -20.00 |
343.00 | 313.00 | 343.00 | 75,471 |
| 03 Feb 11 |
346.00000 +1.00 |
349.00 | 343.00 | 349.00 | 11,252 |
| 02 Feb 11 |
345.00000 -14.00 |
355.00 | 345.00 | 351.00 | 38,098 |
| 01 Feb 11 |
359.00000 +12.30 |
361.50 | 351.95 | 359.75 | 16,950 |
| 31 Jan 11 |
346.70001 -11.78 |
362.00 | 333.25 | 353.00 | 443,774 |
| 28 Jan 11 |
358.48001 -11.52 |
368.00 | 355.25 | 368.00 | 30,217 |
| 27 Jan 11 |
370.00000 +2.00 |
370.00 | 365.24 | 370.00 | 7,868 |
| 26 Jan 11 |
368.00000 -1.80 |
368.00 | 365.00 | 365.00 | 6,825 |
| 25 Jan 11 |
369.80499 +0.80 |
373.25 | 367.00 | 367.00 | 112,996 |
| 24 Jan 11 |
369.00000 -2.00 |
370.50 | 367.00 | 370.00 | 42,668 |
| 21 Jan 11 |
371.00000 +3.00 |
375.00 | 369.50 | 370.00 | 263,030 |
| 20 Jan 11 |
368.00000 -0.50 |
370.00 | 367.00 | 370.00 | 11,232 |
| 19 Jan 11 |
368.50000 -0.50 |
370.25 | 366.00 | 370.00 | 65,897 |
| 18 Jan 11 |
369.00000 +1.00 |
370.00 | 366.55 | 370.00 | 36,371 |
| 17 Jan 11 |
368.00000 +0.00 |
375.20 | 366.00 | 370.00 | 42,761 |
| 14 Jan 11 |
368.00000 -2.00 |
372.25 | 365.90 | 367.00 | 178,617 |
| 13 Jan 11 |
370.00000 -0.01 |
371.85 | 366.90 | 371.00 | 64,307 |
| 12 Jan 11 |
370.01111 +1.82 |
374.67 | 368.00 | 372.75 | 16,251 |
| 11 Jan 11 |
368.19199 -6.81 |
380.50 | 368.19 | 370.00 | 74,567 |
| 10 Jan 11 |
375.00000 +0.00 |
384.00 | 371.00 | 384.00 | 22,677 |
| 07 Jan 11 |
375.00000 +3.25 |
375.00 | 375.00 | 375.00 | 21,063 |
| 06 Jan 11 |
371.75000 +5.25 |
376.00 | 366.50 | 366.50 | 32,031 |
| 05 Jan 11 |
366.50000 -2.26 |
373.50 | 366.50 | 373.50 | 118,364 |
| 04 Jan 11 |
368.76111 -7.24 |
374.25 | 366.50 | 366.50 | 36,278 |
| 31 Dec 10 |
376.00000 +1.00 |
378.00 | 374.55 | 375.50 | 7,494 |
| 30 Dec 10 |
375.00000 +20.99 |
375.00 | 360.00 | 360.00 | 227,369 |
| 29 Dec 10 |
354.01059 -12.99 |
374.25 | 348.05 | 374.25 | 47,964 |
| 24 Dec 10 |
367.00000 -2.50 |
367.50 | 367.00 | 367.50 | 1,082 |
| 23 Dec 10 |
369.50000 -6.50 |
373.83 | 367.00 | 373.75 | 12,866 |
| 22 Dec 10 |
376.00000 +7.88 |
376.00 | 365.25 | 365.25 | 22,266 |
| 21 Dec 10 |
368.12000 -3.03 |
382.00 | 365.50 | 371.00 | 121,745 |
| 20 Dec 10 |
371.14999 +13.15 |
379.00 | 353.25 | 353.25 | 81,784 |
| 17 Dec 10 |
358.00000 -3.00 |
361.50 | 355.00 | 361.00 | 67,743 |
| 16 Dec 10 |
361.00000 +11.00 |
361.00 | 348.00 | 350.00 | 36,448 |
| 15 Dec 10 |
350.00000 -0.75 |
355.50 | 347.00 | 355.50 | 54,111 |
| 14 Dec 10 |
350.75000 -4.25 |
355.00 | 346.75 | 355.00 | 9,035 |
| 13 Dec 10 |
355.00000 +6.00 |
355.00 | 335.00 | 335.00 | 62,339 |
| 10 Dec 10 |
349.00000 +10.00 |
349.00 | 332.56 | 340.50 | 44,449 |
| 09 Dec 10 |
339.00000 -7.75 |
346.89 | 332.08 | 344.75 | 73,774 |
| 08 Dec 10 |
346.75000 -6.75 |
355.00 | 342.30 | 355.00 | 53,998 |
| 07 Dec 10 |
353.50000 +18.50 |
353.50 | 328.00 | 334.00 | 70,570 |
| 06 Dec 10 |
335.00000 +15.00 |
335.00 | 320.00 | 320.00 | 79,009 |
| 03 Dec 10 |
320.00000 +2.00 |
320.00 | 318.50 | 320.00 | 6,845 |
| 02 Dec 10 |
318.00000 +1.00 |
320.00 | 317.15 | 320.00 | 3,122 |
| 01 Dec 10 |
317.00000 +3.50 |
318.10 | 315.00 | 315.75 | 25,915 |
| 30 Nov 10 |
313.50000 -6.50 |
318.00 | 313.50 | 316.25 | 26,084 |
| 29 Nov 10 |
320.00000 +7.00 |
320.00 | 315.75 | 318.00 | 7,660 |
| 26 Nov 10 |
313.00000 -7.00 |
322.00 | 313.00 | 320.00 | 16,266 |
| 25 Nov 10 |
320.00000 +4.00 |
322.00 | 318.25 | 322.00 | 24,032 |
| 24 Nov 10 |
316.00000 -3.00 |
322.00 | 315.21 | 322.00 | 3,518 |
| 23 Nov 10 |
319.00000 +1.00 |
322.00 | 314.01 | 315.00 | 112,329 |
| 22 Nov 10 |
318.00000 +2.50 |
326.50 | 315.00 | 326.50 | 329,364 |
| 19 Nov 10 |
315.50000 -1.50 |
324.75 | 315.50 | 316.00 | 15,556 |
| 18 Nov 10 |
317.00000 +1.50 |
320.63 | 317.00 | 317.00 | 4,879 |
| 17 Nov 10 |
315.50000 -4.08 |
322.00 | 315.50 | 319.50 | 63,285 |
| 16 Nov 10 |
319.58200 -1.92 |
328.00 | 318.40 | 324.75 | 77,916 |
| 15 Nov 10 |
321.50000 -8.50 |
330.00 | 321.50 | 330.00 | 34,748 |
| 12 Nov 10 |
330.00000 +7.20 |
330.00 | 311.00 | 311.00 | 153,403 |
| 11 Nov 10 |
322.80499 +0.80 |
323.50 | 318.50 | 318.50 | 33,300 |
| 10 Nov 10 |
322.00000 +10.50 |
322.00 | 320.75 | 322.00 | 39,168 |
| 09 Nov 10 |
311.50000 +0.50 |
319.50 | 304.51 | 311.75 | 78,595 |
| 08 Nov 10 |
311.00000 -0.75 |
311.00 | 305.25 | 306.25 | 48,147 |
| 05 Nov 10 |
311.75000 +8.75 |
311.75 | 299.70 | 308.00 | 78,134 |
| 04 Nov 10 |
303.00000 +14.00 |
308.00 | 280.61 | 289.00 | 209,864 |
| 03 Nov 10 |
289.00000 +24.00 |
289.00 | 283.30 | 286.00 | 103,763 |
| 02 Nov 10 |
265.00000 -15.00 |
295.00 | 265.00 | 285.00 | 425,848 |
| 01 Nov 10 |
280.00000 -3.50 |
287.00 | 277.00 | 287.00 | 100,902 |
| 29 Oct 10 |
283.50000 -12.25 |
293.00 | 263.00 | 293.00 | 368,020 |
| 28 Oct 10 |
295.75000 -26.25 |
315.00 | 291.00 | 312.00 | 151,032 |
| 27 Oct 10 |
322.00000 -5.07 |
329.50 | 313.00 | 322.25 | 248,509 |
| 26 Oct 10 |
327.07339 -3.43 |
338.00 | 314.00 | 338.00 | 41,923 |
| 25 Oct 10 |
330.50000 +2.80 |
340.25 | 325.25 | 330.25 | 176,274 |
| 22 Oct 10 |
327.70001 +9.14 |
340.75 | 320.50 | 326.75 | 122,906 |
| 21 Oct 10 |
318.55649 +8.06 |
324.50 | 315.00 | 319.00 | 69,465 |
| 20 Oct 10 |
310.50000 -4.50 |
316.75 | 310.50 | 313.00 | 40,346 |
| 19 Oct 10 |
315.00000 +6.00 |
326.00 | 306.74 | 310.00 | 165,330 |
| 18 Oct 10 |
309.00000 -1.00 |
309.00 | 305.80 | 306.00 | 88,571 |
| 15 Oct 10 |
310.00000 +2.50 |
310.00 | 302.50 | 303.00 | 90,003 |
| 14 Oct 10 |
307.50000 +3.50 |
309.50 | 302.75 | 307.00 | 23,765 |
| 13 Oct 10 |
304.00000 +14.00 |
305.00 | 286.00 | 290.25 | 147,372 |
| 12 Oct 10 |
290.00000 -9.10 |
295.00 | 285.60 | 295.00 | 25,431 |
| 11 Oct 10 |
299.10001 +0.10 |
300.85 | 295.00 | 298.00 | 26,893 |
| 08 Oct 10 |
299.00000 -4.75 |
299.00 | 292.00 | 296.50 | 73,723 |
| 07 Oct 10 |
303.75000 -5.25 |
309.00 | 300.00 | 307.25 | 153,109 |
| 06 Oct 10 |
309.00000 +14.00 |
310.00 | 289.00 | 295.00 | 165,586 |
| 05 Oct 10 |
295.00000 +9.54 |
296.50 | 283.00 | 287.00 | 57,368 |
| 04 Oct 10 |
285.45999 +9.71 |
286.00 | 280.00 | 281.00 | 77,840 |
| 01 Oct 10 |
275.75000 -9.25 |
280.00 | 275.00 | 275.00 | 27,245 |
| 30 Sep 10 |
285.00000 +21.50 |
288.00 | 270.00 | 271.75 | 84,384 |
| 29 Sep 10 |
263.50000 -6.50 |
271.90 | 263.50 | 271.25 | 24,413 |
| 28 Sep 10 |
270.00000 -11.45 |
280.00 | 263.50 | 280.00 | 49,452 |
| 27 Sep 10 |
281.45001 -10.80 |
288.50 | 280.00 | 286.00 | 102,730 |
| 24 Sep 10 |
292.25000 +0.00 |
295.00 | 283.10 | 295.00 | 96,377 |
| 23 Sep 10 |
292.25000 +1.70 |
300.00 | 287.00 | 295.00 | 212,494 |
| 22 Sep 10 |
290.54999 +9.55 |
293.00 | 281.05 | 283.00 | 54,306 |
| 21 Sep 10 |
281.00000 -2.25 |
284.50 | 276.65 | 284.50 | 33,514 |
| 20 Sep 10 |
283.25000 -0.75 |
284.00 | 278.75 | 279.00 | 62,453 |
| 17 Sep 10 |
284.00000 -3.00 |
295.00 | 275.00 | 283.00 | 262,049 |
| 16 Sep 10 |
287.00000 +11.75 |
291.75 | 270.00 | 275.00 | 127,493 |
| 15 Sep 10 |
275.25000 +6.75 |
275.25 | 268.00 | 268.00 | 38,400 |
| 14 Sep 10 |
268.50000 -5.50 |
275.00 | 267.00 | 269.00 | 43,149 |
| 13 Sep 10 |
274.00000 +15.50 |
275.00 | 264.00 | 264.00 | 155,806 |
| 10 Sep 10 |
258.50000 +20.50 |
261.00 | 238.00 | 239.00 | 177,306 |
| 09 Sep 10 |
238.00000 -1.00 |
239.75 | 234.01 | 239.75 | 23,655 |
| 08 Sep 10 |
239.00000 +1.00 |
240.00 | 237.00 | 237.00 | 15,916 |
| 07 Sep 10 |
238.00000 +1.00 |
238.50 | 237.50 | 238.50 | 22,116 |
| 06 Sep 10 |
237.00000 -2.50 |
241.00 | 237.00 | 237.00 | 54,160 |
| 03 Sep 10 |
239.50000 -1.00 |
240.00 | 235.11 | 239.75 | 39,902 |
| 02 Sep 10 |
240.50000 +10.36 |
241.00 | 236.10 | 240.00 | 51,207 |
| 01 Sep 10 |
230.14000 -5.86 |
241.40 | 230.00 | 236.00 | 384,307 |
| 31 Aug 10 |
236.00000 +3.00 |
236.00 | 230.48 | 232.00 | 47,907 |
| 27 Aug 10 |
233.00000 +2.00 |
235.00 | 226.25 | 228.00 | 288,703 |
| 26 Aug 10 |
231.00000 -3.50 |
231.00 | 231.00 | 231.00 | 5,000 |
| 25 Aug 10 |
234.50000 -1.25 |
234.89 | 228.00 | 231.00 | 69,006 |
| 24 Aug 10 |
235.75000 -0.25 |
236.99 | 232.26 | 232.92 | 5,848 |
| 23 Aug 10 |
236.00000 -4.00 |
240.00 | 236.00 | 240.00 | 18,575 |
| 20 Aug 10 |
240.00000 -0.50 |
241.00 | 240.00 | 241.00 | 31,481 |
| 19 Aug 10 |
240.50000 +1.00 |
241.00 | 236.70 | 238.50 | 163,198 |
| 18 Aug 10 |
239.50000 -0.50 |
239.75 | 238.00 | 239.75 | 69,672 |
| 17 Aug 10 |
240.00000 +0.00 |
240.72 | 237.00 | 240.00 | 118,874 |
| 16 Aug 10 |
240.00000 +6.15 |
243.00 | 233.85 | 238.00 | 85,005 |
| 13 Aug 10 |
233.85001 +3.10 |
238.00 | 233.85 | 235.00 | 7,045 |
| 12 Aug 10 |
230.75000 -8.25 |
240.00 | 230.50 | 236.00 | 61,024 |
| 11 Aug 10 |
239.00000 -2.75 |
242.00 | 237.48 | 242.00 | 39,187 |
| 10 Aug 10 |
241.75000 +0.75 |
244.00 | 237.00 | 240.00 | 16,182 |
| 09 Aug 10 |
241.00000 +4.00 |
244.75 | 235.50 | 240.00 | 69,748 |
| 06 Aug 10 |
237.00000 -2.89 |
240.00 | 235.00 | 235.00 | 10,327 |
| 05 Aug 10 |
239.89000 +8.89 |
242.00 | 234.00 | 242.00 | 14,521 |
| 04 Aug 10 |
231.00000 -1.00 |
244.30 | 221.50 | 228.00 | 179,867 |
| 03 Aug 10 |
232.00000 +2.00 |
237.00 | 228.00 | 228.00 | 102,681 |
| 02 Aug 10 |
230.00000 +21.25 |
233.00 | 208.00 | 208.00 | 171,911 |
| 30 Jul 10 |
208.75000 +8.75 |
211.50 | 198.25 | 200.00 | 228,037 |
| 29 Jul 10 |
200.00000 +1.00 |
206.25 | 192.00 | 195.00 | 616,998 |
| 28 Jul 10 |
199.00000 +10.50 |
199.00 | 185.27 | 189.00 | 79,427 |
| 27 Jul 10 |
188.50000 +10.46 |
195.94 | 182.00 | 183.00 | 303,852 |
| 26 Jul 10 |
178.03999 -2.96 |
183.00 | 177.90 | 183.00 | 17,965 |
| 23 Jul 10 |
181.00000 +1.00 |
181.00 | 179.90 | 180.00 | 81,404 |
| 22 Jul 10 |
180.00000 -3.75 |
184.25 | 178.00 | 184.25 | 173,134 |
| 21 Jul 10 |
183.75000 -0.40 |
184.00 | 182.00 | 184.00 | 59,792 |
| 20 Jul 10 |
184.14999 -0.85 |
187.00 | 184.00 | 185.00 | 48,820 |
| 19 Jul 10 |
185.00000 -3.00 |
190.00 | 185.00 | 188.00 | 11,852 |
| 16 Jul 10 |
188.00000 +1.00 |
188.20 | 185.00 | 187.00 | 44,831 |
| 15 Jul 10 |
187.00000 +3.80 |
187.00 | 180.60 | 185.00 | 28,985 |
| 14 Jul 10 |
183.20000 -4.80 |
190.00 | 182.00 | 190.00 | 153,848 |
| 13 Jul 10 |
188.00000 +8.00 |
189.57 | 175.16 | 177.00 | 96,586 |
| 12 Jul 10 |
180.00000 -8.50 |
184.43 | 175.16 | 183.00 | 24,579 |
| 09 Jul 10 |
188.50000 -1.50 |
189.00 | 183.00 | 185.00 | 81,135 |
| 08 Jul 10 |
190.00000 -1.00 |
190.00 | 188.00 | 188.25 | 59,826 |
| 07 Jul 10 |
191.00000 -2.00 |
194.45 | 177.00 | 190.00 | 185,116 |
| 06 Jul 10 |
193.00000 +16.50 |
199.25 | 180.00 | 183.50 | 194,914 |
| 05 Jul 10 |
176.50000 +19.00 |
182.00 | 158.00 | 158.00 | 194,472 |
| 02 Jul 10 |
157.50000 +2.50 |
157.50 | 150.00 | 152.00 | 27,236 |
| 01 Jul 10 |
155.00000 +0.88 |
155.75 | 151.00 | 151.00 | 25,291 |
| 30 Jun 10 |
154.12500 +2.13 |
154.13 | 151.25 | 154.00 | 7,030 |
| 29 Jun 10 |
152.00000 -0.50 |
153.25 | 151.00 | 152.00 | 7,618 |
| 28 Jun 10 |
152.50000 -0.45 |
154.00 | 151.00 | 151.00 | 72,912 |
| 25 Jun 10 |
152.95000 +0.80 |
152.95 | 151.60 | 151.60 | 104,636 |
| 24 Jun 10 |
152.14999 -1.85 |
155.00 | 152.00 | 155.00 | 3,709 |
| 23 Jun 10 |
154.00000 -4.00 |
157.00 | 154.00 | 157.00 | 21,010 |
| 22 Jun 10 |
158.00000 +3.75 |
158.00 | 152.30 | 158.00 | 46,231 |
| 21 Jun 10 |
154.25000 -5.25 |
156.80 | 152.50 | 153.75 | 22,179 |
| 18 Jun 10 |
159.50000 -2.50 |
162.00 | 154.25 | 159.50 | 489,957 |
| 17 Jun 10 |
162.00000 -2.00 |
165.00 | 162.00 | 162.00 | 175,044 |
| 16 Jun 10 |
164.00000 -2.70 |
167.50 | 162.50 | 164.00 | 336,502 |
| 15 Jun 10 |
166.70000 +1.82 |
169.00 | 165.50 | 166.70 | 147,971 |
| 14 Jun 10 |
164.88300 +0.13 |
167.00 | 164.88 | 164.88 | 162,489 |
| 11 Jun 10 |
164.75000 -0.25 |
166.00 | 163.50 | 164.75 | 961,395 |
| 10 Jun 10 |
165.00000 +1.51 |
166.25 | 163.00 | 165.00 | 190,976 |
| 09 Jun 10 |
163.48900 +0.09 |
166.00 | 163.00 | 163.49 | 554,123 |
| 08 Jun 10 |
163.39999 -0.10 |
163.40 | 159.00 | 163.40 | 278,282 |
| 07 Jun 10 |
163.50000 +0.20 |
164.00 | 158.00 | 163.50 | 835,522 |
| 04 Jun 10 |
163.30000 -0.70 |
169.75 | 163.30 | 163.30 | 117,449 |
| 03 Jun 10 |
164.00000 +11.00 |
165.00 | 151.00 | 164.00 | 700,576 |
| 02 Jun 10 |
153.00000 +8.50 |
154.00 | 144.50 | 153.00 | 686,967 |
| 01 Jun 10 |
144.50000 +1.71 |
144.75 | 138.05 | 144.50 | 59,778 |
| 28 May 10 |
142.78999 +4.79 |
142.82 | 137.93 | 142.79 | 37,369 |
| 27 May 10 |
138.00000 +7.61 |
140.00 | 132.00 | 138.00 | 83,544 |
| 26 May 10 |
130.39000 +1.89 |
132.00 | 126.26 | 130.39 | 249,106 |
| 25 May 10 |
128.50000 -4.50 |
129.00 | 126.05 | 128.50 | 30,004 |
| 24 May 10 |
133.00000 +1.50 |
133.00 | 128.00 | 133.00 | 15,500 |
| 21 May 10 |
131.50000 -3.50 |
131.50 | 131.50 | 131.50 | 58,314 |
| 20 May 10 |
135.00000 +10.00 |
135.00 | 129.50 | 135.00 | 1,326,469 |
| 19 May 10 |
125.00000 -5.17 |
127.50 | 125.00 | 125.00 | 41,334 |
| 18 May 10 |
130.17000 +0.00 |
131.50 | 130.17 | 130.17 | 3,546 |
| 17 May 10 |
130.17000 +0.00 |
133.80 | 130.17 | 130.17 | 662 |
| 14 May 10 |
130.17000 -1.33 |
131.50 | 130.17 | 130.17 | 1,051 |
| 13 May 10 |
131.50000 +1.33 |
131.50 | 130.00 | 131.50 | 34,384 |
| 12 May 10 |
130.17000 -1.83 |
132.50 | 130.00 | 130.17 | 7,264 |
| 11 May 10 |
132.00000 -1.00 |
132.00 | 132.00 | 132.00 | 23,665 |
| 10 May 10 |
133.00000 +4.00 |
133.00 | 132.50 | 133.00 | 53,297 |
| 07 May 10 |
129.00000 -7.00 |
134.70 | 123.00 | 129.00 | 38,292 |
| 06 May 10 |
136.00000 -1.52 |
136.00 | 135.50 | 136.00 | 21,500 |
| 05 May 10 |
137.52000 -5.48 |
137.52 | 134.00 | 137.52 | 22,072 |
| 04 May 10 |
143.00000 +1.00 |
144.00 | 139.00 | 143.00 | 11,595 |
| 28 Apr 10 |
142.00000 +3.90 |
142.00 | 138.50 | 142.00 | 213,733 |
| 27 Apr 10 |
138.10001 -3.45 |
144.60 | 137.00 | 138.10 | 33,926 |
| 26 Apr 10 |
141.55000 -3.45 |
145.00 | 140.17 | 141.55 | 21,221 |
| 23 Apr 10 |
145.00000 +1.50 |
145.00 | 136.00 | 145.00 | 35,806 |
| 22 Apr 10 |
143.50000 +14.87 |
146.00 | 138.90 | 143.50 | 82,808 |
| 21 Apr 10 |
128.63000 +2.63 |
143.00 | 128.63 | 128.63 | 148,274 |
| 20 Apr 10 |
126.00000 +10.44 |
131.00 | 115.56 | 126.00 | 90,334 |
| 19 Apr 10 |
115.56000 -2.44 |
118.25 | 114.71 | 115.56 | 23,817 |
| 16 Apr 10 |
118.00000 +2.50 |
118.00 | 114.00 | 118.00 | 18,418 |
| 15 Apr 10 |
115.50000 +0.50 |
115.50 | 114.16 | 115.50 | 75,230 |
| 14 Apr 10 |
115.00000 -2.35 |
117.00 | 114.10 | 115.00 | 48,242 |
| 13 Apr 10 |
117.35100 -0.65 |
117.70 | 113.32 | 117.35 | 400,379 |
| 12 Apr 10 |
118.00000 +6.00 |
118.00 | 113.10 | 118.00 | 9,048 |
| 09 Apr 10 |
112.00000 -1.00 |
116.00 | 110.65 | 112.00 | 72,848 |
| 08 Apr 10 |
113.00000 +2.65 |
113.00 | 110.00 | 113.00 | 17,137 |
| 07 Apr 10 |
110.35000 -0.50 |
111.00 | 109.50 | 110.35 | 8,793 |
| 06 Apr 10 |
110.85000 -2.15 |
110.85 | 110.50 | 110.85 | 995 |
| 01 Apr 10 |
113.00000 +3.55 |
113.34 | 108.50 | 113.00 | 576,380 |
| 31 Mar 10 |
109.45000 -4.55 |
110.50 | 109.45 | 109.45 | 7,888 |
| 30 Mar 10 |
114.00000 +6.00 |
114.00 | 106.00 | 114.00 | 98,526 |
| 29 Mar 10 |
108.00000 +5.00 |
108.00 | 100.90 | 108.00 | 156,868 |
| 26 Mar 10 |
103.00000 +3.00 |
103.00 | 100.90 | 103.00 | 42,000 |
| 25 Mar 10 |
100.00000 -0.90 |
102.50 | 100.00 | 100.00 | 25,092 |
| 24 Mar 10 |
100.90000 -1.60 |
102.50 | 100.90 | 100.90 | 2,500 |
| 23 Mar 10 |
102.50000 -5.50 |
102.50 | 100.85 | 102.50 | 15,550 |
| 22 Mar 10 |
108.00000 +4.80 |
108.00 | 103.10 | 108.00 | 9,864 |
| 19 Mar 10 |
103.20000 -1.80 |
108.00 | 103.20 | 103.20 | 11,939 |
| 18 Mar 10 |
105.00000 +4.25 |
105.00 | 103.00 | 105.00 | 735,000 |
| 16 Mar 10 |
100.75000 +0.35 |
100.75 | 100.50 | 100.75 | 2,456 |
| 15 Mar 10 |
100.40000 +0.00 |
100.50 | 100.40 | 100.40 | 30,000 |
| 12 Mar 10 |
100.40000 -0.35 |
100.50 | 98.00 | 100.40 | 1,976 |
| 11 Mar 10 |
100.75000 +0.25 |
100.75 | 98.00 | 100.75 | 1,164 |
| 10 Mar 10 |
100.50000 -1.35 |
100.50 | 100.50 | 100.50 | 968 |
| 09 Mar 10 |
101.85000 +3.45 |
101.85 | 98.00 | 101.85 | 12,488 |
| 08 Mar 10 |
98.40000 +0.40 |
101.50 | 98.35 | 98.40 | 2,095 |
| 05 Mar 10 |
98.00000 -5.31 |
101.50 | 98.00 | 98.00 | 3,000 |
| 26 Feb 10 |
103.31000 +4.41 |
103.31 | 98.35 | 103.31 | 812,970 |
| 25 Feb 10 |
98.90000 -4.95 |
103.00 | 98.90 | 98.90 | 25,000 |
| 23 Feb 10 |
103.85000 -0.10 |
103.85 | 101.50 | 103.85 | 35,191 |
| 22 Feb 10 |
103.95000 +3.95 |
103.95 | 101.50 | 103.95 | 28 |
| 18 Feb 10 |
100.00000 -4.40 |
101.50 | 100.00 | 100.00 | 218,190 |
| 17 Feb 10 |
104.40000 -0.10 |
104.40 | 101.50 | 104.40 | 5,000 |
| 16 Feb 10 |
104.50000 +5.38 |
104.50 | 99.15 | 104.50 | 37,180 |
| 15 Feb 10 |
99.12000 +0.62 |
101.50 | 99.12 | 99.12 | 7,700 |
| 12 Feb 10 |
98.50000 -6.80 |
101.50 | 98.50 | 98.50 | 10,105 |
| 10 Feb 10 |
105.30000 -0.70 |
105.30 | 101.50 | 105.30 | 40,000 |
| 09 Feb 10 |
106.00000 +8.00 |
106.00 | 101.50 | 106.00 | 622 |
| 08 Feb 10 |
98.00000 +0.00 |
101.00 | 98.00 | 98.00 | 36,000 |
| 05 Feb 10 |
98.00000 -3.40 |
100.00 | 98.00 | 98.00 | 27,650 |
| 04 Feb 10 |
101.40000 +1.80 |
101.40 | 99.00 | 101.40 | 88 |
| 03 Feb 10 |
99.60000 -1.90 |
99.60 | 99.50 | 99.60 | 1,092 |
| 02 Feb 10 |
101.50000 +4.50 |
101.50 | 99.50 | 101.50 | 14,414 |
| 01 Feb 10 |
97.00000 +0.00 |
102.00 | 97.00 | 97.00 | 122,950 |
| 29 Jan 10 |
97.00000 -4.75 |
103.00 | 96.50 | 97.00 | 113,400 |
| 28 Jan 10 |
101.75000 +0.58 |
102.50 | 99.75 | 101.75 | 19,918 |
| 27 Jan 10 |
101.17000 -3.83 |
105.50 | 101.17 | 101.17 | 22,510 |
| 26 Jan 10 |
105.00000 +3.37 |
106.67 | 102.00 | 105.00 | 77,985 |
| 25 Jan 10 |
101.63000 -5.87 |
106.67 | 101.63 | 101.63 | 13,863 |
| 22 Jan 10 |
107.50000 +2.50 |
107.50 | 105.50 | 107.50 | 28,000 |
| 21 Jan 10 |
105.00000 -1.80 |
107.90 | 105.00 | 105.00 | 137,210 |
| 20 Jan 10 |
106.80000 -1.20 |
106.80 | 105.25 | 106.80 | 11,089 |
| 19 Jan 10 |
108.00000 -1.00 |
108.25 | 105.25 | 108.00 | 21,455 |
| 18 Jan 10 |
109.00000 +8.00 |
109.00 | 103.00 | 109.00 | 80,185 |
| 15 Jan 10 |
101.00000 -1.00 |
105.00 | 101.00 | 101.00 | 101,025 |
| 14 Jan 10 |
102.00000 +0.05 |
102.00 | 100.00 | 102.00 | 5,000 |
| 13 Jan 10 |
101.95000 -0.05 |
102.00 | 100.00 | 101.95 | 9,377 |
| 12 Jan 10 |
102.00000 +11.28 |
102.00 | 96.00 | 102.00 | 23,122 |
| 11 Jan 10 |
90.72000 +0.10 |
92.00 | 90.72 | 90.72 | 2,000 |
| 08 Jan 10 |
90.62500 -0.88 |
92.00 | 90.63 | 90.63 | 3,000 |
| 07 Jan 10 |
91.50000 +0.50 |
93.70 | 91.50 | 91.50 | 16,550 |
| 06 Jan 10 |
91.00000 +0.25 |
93.78 | 91.00 | 91.00 | 10,250 |
| 05 Jan 10 |
90.75000 -1.25 |
93.80 | 90.75 | 90.75 | 12,240 |
| 04 Jan 10 |
92.00000 +0.00 |
95.00 | 92.00 | 92.00 | 36,298 |
| 31 Dec 09 |
92.00000 -2.00 |
94.00 | 91.75 | 92.00 | 125,300 |
| 30 Dec 09 |
94.00000 +0.00 |
94.00 | 89.00 | 94.00 | 35,000 |