FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Jarvis Securities PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
3.75000 +0.00 |
3.75 | 3.35 | 3.75 | 4,000 |
| 21 Oct 26 |
3.75000 +0.00 |
3.75 | 3.42 | 3.75 | 24,000 |
| 20 Oct 26 |
3.75000 +0.00 |
4.50 | 3.00 | 3.75 | 100,398 |
| 19 Oct 26 |
3.75000 -0.25 |
5.00 | 3.65 | 4.00 | 87,096 |
| 16 Oct 26 |
4.00000 -2.50 |
8.00 | 3.00 | 6.50 | 629,459 |
| 15 Oct 26 |
6.50000 -1.00 |
7.85 | 5.00 | 7.00 | 236,880 |
| 14 Oct 26 |
7.50000 +0.00 |
8.00 | 7.50 | 7.50 | 91 |
| 13 Oct 26 |
7.50000 -0.50 |
9.00 | 7.50 | 8.00 | 35,469 |
| 12 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 0 |
| 09 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 9,805 |
| 08 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 9,805 |
| 07 Oct 26 |
8.00000 -0.50 |
8.48 | 8.00 | 8.48 | 9,805 |
| 06 Oct 26 |
8.50000 +0.00 |
9.00 | 8.05 | 8.50 | 102,664 |
| 05 Oct 26 |
8.50000 +0.00 |
8.50 | 8.16 | 8.50 | 6,917 |
| 02 Oct 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 01 Oct 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 30 Sep 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 29 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 9,951 |
| 28 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 786 |
| 25 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 175,023 |
| 24 Sep 26 |
8.50000 +0.00 |
8.70 | 8.30 | 8.50 | 31,367 |
| 23 Sep 26 |
8.50000 +0.00 |
9.00 | 8.50 | 8.50 | 20 |
| 22 Sep 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 28,697 |
| 21 Sep 26 |
8.50000 +0.00 |
8.90 | 8.33 | 8.50 | 120,496 |
| 18 Sep 26 |
8.50000 +0.50 |
9.00 | 8.00 | 8.00 | 253,627 |
| 17 Sep 26 |
8.00000 +0.00 |
9.00 | 8.00 | 8.00 | 480 |
| 16 Sep 26 |
8.00000 +0.00 |
9.00 | 7.17 | 8.00 | 121,346 |
| 15 Sep 26 |
8.00000 +0.00 |
9.00 | 7.16 | 8.00 | 83,486 |
| 14 Sep 26 |
8.00000 +1.00 |
9.00 | 7.00 | 7.00 | 111,026 |
| 11 Sep 26 |
7.00000 +0.00 |
7.70 | 7.00 | 7.50 | 32,472 |
| 10 Sep 26 |
7.00000 +0.00 |
7.60 | 6.55 | 7.00 | 16,003 |
| 09 Sep 26 |
7.00000 +0.00 |
8.00 | 6.00 | 7.00 | 44,704 |
| 08 Sep 26 |
7.00000 +0.00 |
7.60 | 6.50 | 7.00 | 7,938 |
| 07 Sep 26 |
7.00000 +0.00 |
7.60 | 7.00 | 7.00 | 35,405 |
| 04 Sep 26 |
7.00000 +0.00 |
7.35 | 6.35 | 7.00 | 273,234 |
| 03 Sep 26 |
7.00000 +0.00 |
7.00 | 6.35 | 7.00 | 30,604 |
| 02 Sep 26 |
7.00000 +0.00 |
7.35 | 6.35 | 7.00 | 15,519 |
| 01 Sep 26 |
7.00000 +0.00 |
8.00 | 6.00 | 7.00 | 184,853 |
| 28 Aug 26 |
7.00000 -1.00 |
8.50 | 6.00 | 8.00 | 253,206 |
| 27 Aug 26 |
8.00000 +0.00 |
8.50 | 8.00 | 8.00 | 12 |
| 26 Aug 26 |
8.00000 +0.00 |
8.50 | 8.00 | 8.00 | 150 |
| 25 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 2,408 |
| 24 Aug 26 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 5,367 |
| 21 Aug 26 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 3 |
| 20 Aug 26 |
8.00000 +0.25 |
8.30 | 7.90 | 7.90 | 33,335 |
| 19 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 70,648 |
| 18 Aug 26 |
7.75000 +0.00 |
7.90 | 7.59 | 7.59 | 23,950 |
| 17 Aug 26 |
7.75000 +0.00 |
8.00 | 7.59 | 7.75 | 4,674 |
| 14 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 104,331 |
| 13 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 4,102 |
| 12 Aug 26 |
7.75000 -0.25 |
8.50 | 7.50 | 8.00 | 64,768 |
| 11 Aug 26 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 16,571 |
| 10 Aug 26 |
8.00000 +0.00 |
8.45 | 7.60 | 8.00 | 23,874 |
| 07 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 210,220 |
| 06 Aug 26 |
8.00000 +0.00 |
8.45 | 7.50 | 8.00 | 34,648 |
| 05 Aug 26 |
8.00000 +0.00 |
8.50 | 7.51 | 8.00 | 4,289 |
| 04 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 16,054 |
| 03 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 1,133 |
| 31 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 309,419 |
| 30 Jul 26 |
8.00000 +0.00 |
8.40 | 7.75 | 8.00 | 55,294 |
| 29 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 39,661 |
| 28 Jul 26 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 7,677 |
| 27 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 81,408 |
| 24 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 34,550 |
| 23 Jul 26 |
8.00000 -0.50 |
9.00 | 7.63 | 8.00 | 80,591 |
| 22 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 16,060 |
| 21 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 93 |
| 20 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.00 | 40,367 |
| 17 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 10 |
| 16 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 20 |
| 15 Jul 26 |
8.50000 +0.00 |
9.00 | 8.50 | 8.50 | 100,229 |
| 14 Jul 26 |
8.50000 +0.00 |
9.00 | 8.10 | 8.50 | 15,562 |
| 13 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 3,592 |
| 10 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 8,401 |
| 09 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 13,173 |
| 08 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 3,900 |
| 07 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 493 |
| 06 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 484 |
| 03 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 200 |
| 02 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 200 |
| 01 Jul 26 |
8.50000 +0.00 |
8.80 | 8.50 | 8.50 | 15 |
| 30 Jun 26 |
8.50000 +0.00 |
8.80 | 8.50 | 8.50 | 15 |
| 29 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 15,194 |
| 26 Jun 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.00 | 1,200 |
| 25 Jun 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.00 | 4 |
| 24 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 122,882 |
| 23 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 122,882 |
| 22 Jun 26 |
8.50000 -0.50 |
10.00 | 8.00 | 9.00 | 95,029 |
| 19 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 400 |
| 18 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 9,202 |
| 17 Jun 26 |
9.00000 +0.00 |
9.65 | 8.80 | 9.00 | 9,244 |
| 16 Jun 26 |
9.00000 +0.00 |
9.65 | 9.00 | 9.00 | 1 |
| 15 Jun 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 37,592 |
| 12 Jun 26 |
9.00000 +0.00 |
9.70 | 8.80 | 9.00 | 12,175 |
| 11 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 2,000 |
| 10 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 17,170 |
| 09 Jun 26 |
9.00000 +0.00 |
9.75 | 9.00 | 9.00 | 5 |
| 08 Jun 26 |
9.00000 +0.00 |
9.75 | 8.80 | 9.00 | 9,893 |
| 05 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 39,428 |
| 04 Jun 26 |
9.00000 +0.00 |
10.00 | 9.00 | 9.00 | 9,419 |
| 03 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 1,757 |
| 02 Jun 26 |
9.00000 -0.25 |
10.50 | 8.41 | 9.25 | 100,289 |
| 01 Jun 26 |
9.25000 +0.00 |
10.50 | 8.00 | 9.25 | 33,617 |
| 29 May 26 |
9.25000 +0.25 |
10.30 | 9.11 | 9.11 | 65,996 |
| 28 May 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 1,054 |
| 27 May 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 19,917 |
| 26 May 26 |
9.00000 +0.00 |
10.00 | 8.80 | 9.00 | 25,102 |
| 22 May 26 |
9.00000 +0.00 |
9.75 | 8.80 | 9.00 | 65,801 |
| 21 May 26 |
9.00000 +0.00 |
9.10 | 8.80 | 9.00 | 23,860 |
| 20 May 26 |
9.00000 -0.50 |
10.10 | 8.80 | 9.50 | 20,295 |
| 19 May 26 |
9.50000 +0.00 |
10.40 | 8.80 | 9.50 | 9,715 |
| 18 May 26 |
9.50000 +0.00 |
10.10 | 8.50 | 9.50 | 3,762 |
| 15 May 26 |
9.50000 +0.00 |
10.10 | 8.50 | 9.50 | 26,948 |
| 14 May 26 |
9.50000 +0.00 |
10.10 | 8.80 | 9.50 | 156 |
| 13 May 26 |
9.50000 +0.00 |
10.50 | 8.50 | 9.50 | 17,935 |
| 12 May 26 |
9.50000 +1.50 |
10.50 | 8.00 | 8.00 | 405,352 |
| 11 May 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 6,758 |
| 08 May 26 |
8.00000 +0.25 |
8.50 | 7.50 | 7.75 | 19,584 |
| 07 May 26 |
7.75000 +0.00 |
7.97 | 7.50 | 7.75 | 37,136 |
| 06 May 26 |
7.75000 +0.00 |
7.75 | 7.53 | 7.75 | 25,044 |
| 05 May 26 |
7.75000 +0.50 |
8.00 | 7.50 | 7.50 | 30,079 |
| 01 May 26 |
7.25000 +0.00 |
7.47 | 7.25 | 7.25 | 25,037 |
| 30 Apr 26 |
7.25000 +0.00 |
7.47 | 7.05 | 7.25 | 30,473 |
| 29 Apr 26 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 2,406 |
| 28 Apr 26 |
7.25000 -0.15 |
7.80 | 7.13 | 7.40 | 178,698 |
| 27 Apr 26 |
7.40000 +0.00 |
7.40 | 7.18 | 7.40 | 3,960 |
| 24 Apr 26 |
7.40000 +0.25 |
7.40 | 7.18 | 7.18 | 110,080 |
| 23 Apr 26 |
7.15000 +0.00 |
7.40 | 7.15 | 7.15 | 50,006 |
| 22 Apr 26 |
7.15000 +0.00 |
7.40 | 6.92 | 7.15 | 89,594 |
| 21 Apr 26 |
7.15000 +0.00 |
7.15 | 6.80 | 7.15 | 1,460 |
| 20 Apr 26 |
7.15000 +0.00 |
7.50 | 7.15 | 7.15 | 243 |
| 17 Apr 26 |
7.15000 +0.00 |
7.40 | 6.92 | 7.15 | 8,168 |
| 16 Apr 26 |
7.15000 +0.00 |
7.50 | 6.80 | 7.15 | 912 |
| 15 Apr 26 |
7.15000 +0.00 |
7.15 | 6.80 | 7.15 | 30,461 |
| 14 Apr 26 |
7.15000 +0.00 |
7.15 | 6.92 | 7.15 | 5,339 |
| 13 Apr 26 |
7.15000 +0.00 |
7.50 | 6.91 | 7.15 | 4,596 |
| 10 Apr 26 |
7.15000 +0.00 |
7.47 | 7.15 | 7.15 | 6,911 |
| 09 Apr 26 |
7.15000 +0.00 |
7.15 | 6.91 | 7.15 | 295 |
| 08 Apr 26 |
7.15000 +0.00 |
7.49 | 7.15 | 7.15 | 333 |
| 07 Apr 26 |
7.15000 -0.10 |
7.80 | 6.80 | 7.30 | 9,821 |
| 02 Apr 26 |
7.25000 +0.25 |
7.40 | 7.00 | 7.00 | 64,126 |
| 01 Apr 26 |
7.00000 +0.25 |
7.00 | 6.80 | 6.88 | 178,944 |
| 31 Mar 26 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 171,195 |
| 30 Mar 26 |
6.75000 -0.25 |
7.00 | 6.50 | 6.75 | 329,625 |
| 27 Mar 26 |
7.00000 -0.25 |
7.00 | 6.75 | 7.00 | 110,932 |
| 26 Mar 26 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 5,969 |
| 25 Mar 26 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 42,627 |
| 24 Mar 26 |
7.25000 -0.50 |
7.55 | 7.03 | 7.55 | 47,346 |
| 23 Mar 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 22,300 |
| 20 Mar 26 |
7.75000 +0.00 |
7.88 | 7.75 | 7.75 | 4,000 |
| 19 Mar 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 733 |
| 18 Mar 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 10,321 |
| 17 Mar 26 |
7.75000 -0.25 |
8.40 | 7.75 | 8.00 | 3,212 |
| 16 Mar 26 |
8.00000 -0.50 |
8.50 | 7.75 | 8.00 | 576 |
| 13 Mar 26 |
8.50000 +0.25 |
8.50 | 7.75 | 8.25 | 130,041 |
| 12 Mar 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 20,177 |
| 11 Mar 26 |
8.25000 -0.50 |
9.00 | 8.25 | 8.75 | 72,203 |
| 10 Mar 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 1,977 |
| 09 Mar 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 61,371 |
| 06 Mar 26 |
8.75000 +0.25 |
9.00 | 8.26 | 8.50 | 40,968 |
| 05 Mar 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 04 Mar 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 03 Mar 26 |
8.50000 +0.00 |
8.50 | 8.26 | 8.50 | 15,530 |
| 02 Mar 26 |
8.50000 -0.13 |
9.00 | 8.00 | 8.63 | 87,491 |
| 27 Feb 26 |
8.62500 +0.00 |
9.00 | 8.25 | 8.63 | 14,726 |
| 26 Feb 26 |
8.62500 +0.00 |
9.00 | 8.44 | 8.63 | 343,595 |
| 25 Feb 26 |
8.62500 +0.00 |
9.00 | 8.48 | 8.63 | 13,646 |
| 24 Feb 26 |
8.62500 +0.00 |
8.95 | 8.45 | 8.63 | 18,885 |
| 23 Feb 26 |
8.62500 +0.00 |
9.00 | 8.25 | 8.63 | 12,043 |
| 20 Feb 26 |
8.62500 +0.00 |
9.00 | 8.44 | 8.63 | 9,285 |
| 19 Feb 26 |
8.62500 +0.38 |
8.89 | 8.00 | 8.25 | 87,986 |
| 18 Feb 26 |
8.25000 +0.13 |
8.50 | 8.00 | 8.25 | 81,311 |
| 17 Feb 26 |
8.12500 +0.00 |
8.30 | 8.00 | 8.13 | 5,792 |
| 16 Feb 26 |
8.12500 +0.00 |
8.50 | 8.00 | 8.13 | 4,510 |
| 13 Feb 26 |
8.12500 +0.00 |
8.50 | 7.80 | 8.13 | 3,209 |
| 12 Feb 26 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 299 |
| 11 Feb 26 |
8.12500 +0.00 |
8.50 | 8.00 | 8.13 | 27,648 |
| 10 Feb 26 |
8.12500 +0.13 |
8.33 | 7.50 | 8.00 | 53,800 |
| 09 Feb 26 |
8.00000 +0.00 |
8.33 | 7.78 | 8.00 | 1,065 |
| 06 Feb 26 |
8.00000 +0.00 |
8.50 | 7.78 | 8.00 | 28,547 |
| 05 Feb 26 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 250 |
| 04 Feb 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 230,880 |
| 03 Feb 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 650 |
| 02 Feb 26 |
8.00000 +0.25 |
8.25 | 7.50 | 8.00 | 247,842 |
| 30 Jan 26 |
7.75000 +0.00 |
8.50 | 7.70 | 7.75 | 104,311 |
| 29 Jan 26 |
7.75000 -0.25 |
8.00 | 7.23 | 8.00 | 96,265 |
| 28 Jan 26 |
8.00000 +0.00 |
8.50 | 7.86 | 8.00 | 28,052 |
| 27 Jan 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 44,181 |
| 26 Jan 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 18,560 |
| 23 Jan 26 |
8.00000 +0.25 |
8.50 | 7.50 | 7.75 | 459,987 |
| 22 Jan 26 |
7.75000 +0.13 |
8.00 | 7.55 | 7.63 | 146,131 |
| 21 Jan 26 |
7.62500 +0.00 |
8.00 | 7.26 | 7.63 | 2,698 |
| 20 Jan 26 |
7.62500 +0.13 |
7.63 | 7.26 | 7.50 | 261,444 |
| 19 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 8,795 |
| 16 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 6,680 |
| 15 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 18,514 |
| 14 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 3,547 |
| 13 Jan 26 |
7.50000 +0.00 |
7.50 | 7.22 | 7.50 | 17,184 |
| 12 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 8,905 |
| 09 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 83,060 |
| 08 Jan 26 |
7.50000 +0.00 |
7.55 | 7.21 | 7.50 | 49,439 |
| 07 Jan 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 228,032 |
| 06 Jan 26 |
7.50000 -2.00 |
9.79 | 7.10 | 9.50 | 1,675,414 |
| 05 Jan 26 |
9.50000 -1.75 |
10.50 | 9.00 | 10.50 | 289,660 |
| 02 Jan 26 |
11.25000 -1.00 |
12.91 | 10.05 | 12.25 | 1,221,249 |
| 31 Dec 25 |
12.25000 -0.75 |
13.49 | 11.78 | 13.00 | 209,121 |
| 30 Dec 25 |
13.00000 -4.00 |
15.00 | 11.50 | 13.50 | 513,056 |
| 29 Dec 25 |
17.00000 +0.00 |
17.90 | 16.60 | 17.00 | 9,830 |
| 24 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 23 Dec 25 |
17.00000 +2.00 |
17.90 | 14.40 | 15.00 | 532,457 |
| 22 Dec 25 |
15.00000 -0.50 |
16.00 | 14.26 | 15.50 | 954,347 |
| 19 Dec 25 |
15.50000 -1.00 |
16.75 | 15.50 | 16.50 | 2,896,293 |
| 18 Dec 25 |
16.50000 -0.50 |
17.65 | 15.26 | 17.00 | 1,588,940 |
| 17 Dec 25 |
17.00000 +0.00 |
17.00 | 16.40 | 17.00 | 4,000 |
| 16 Dec 25 |
17.00000 +0.00 |
17.70 | 16.40 | 17.00 | 7,914 |
| 15 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 12 Dec 25 |
17.00000 +0.00 |
17.00 | 16.40 | 17.00 | 3,264 |
| 11 Dec 25 |
17.00000 +0.50 |
17.20 | 16.39 | 16.50 | 130,259 |
| 10 Dec 25 |
16.50000 -0.50 |
16.80 | 16.39 | 16.80 | 349,188 |
| 09 Dec 25 |
17.00000 +0.00 |
17.00 | 16.80 | 17.00 | 4,477 |
| 08 Dec 25 |
17.00000 +0.00 |
17.00 | 16.25 | 17.00 | 123,280 |
| 05 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 04 Dec 25 |
17.00000 +0.00 |
17.80 | 16.75 | 17.00 | 28,672 |
| 03 Dec 25 |
17.00000 +0.00 |
17.00 | 16.75 | 17.00 | 50 |
| 02 Dec 25 |
17.00000 +0.00 |
17.50 | 17.00 | 17.00 | 16,000 |
| 01 Dec 25 |
17.00000 +0.00 |
17.50 | 16.64 | 17.00 | 14,405 |
| 28 Nov 25 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 263,068 |
| 27 Nov 25 |
17.00000 +0.00 |
17.75 | 16.00 | 17.00 | 87,509 |
| 26 Nov 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 25 Nov 25 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 14,062 |
| 24 Nov 25 |
17.00000 +0.50 |
17.80 | 16.59 | 16.59 | 16,682 |
| 21 Nov 25 |
16.50000 +0.00 |
18.00 | 16.50 | 16.50 | 244,889 |
| 20 Nov 25 |
16.50000 +0.00 |
18.00 | 16.50 | 16.50 | 2,277 |
| 19 Nov 25 |
16.50000 +0.00 |
17.90 | 16.50 | 16.50 | 110,911 |
| 18 Nov 25 |
16.50000 -0.50 |
16.59 | 16.50 | 16.59 | 14,926 |
| 17 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 26,091 |
| 14 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 123,264 |
| 13 Nov 25 |
17.00000 +0.00 |
18.00 | 16.59 | 17.00 | 33,829 |
| 12 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 9,095 |
| 11 Nov 25 |
17.00000 +0.00 |
17.29 | 16.55 | 17.00 | 58,928 |
| 10 Nov 25 |
17.00000 +0.00 |
17.29 | 16.42 | 17.00 | 2,980 |
| 07 Nov 25 |
17.00000 +0.00 |
17.30 | 16.40 | 17.00 | 22,260 |
| 06 Nov 25 |
17.00000 +0.00 |
18.00 | 16.31 | 17.00 | 116,272 |
| 05 Nov 25 |
17.00000 -2.00 |
19.45 | 16.20 | 19.00 | 672,009 |
| 04 Nov 25 |
19.00000 -1.50 |
20.50 | 18.25 | 20.50 | 121,067 |
| 03 Nov 25 |
20.50000 +0.00 |
21.00 | 20.00 | 21.00 | 69,857 |
| 31 Oct 25 |
20.50000 -0.50 |
21.00 | 20.00 | 21.00 | 29,887 |
| 30 Oct 25 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 2,821 |
| 29 Oct 25 |
21.00000 +0.00 |
21.20 | 20.00 | 21.00 | 28,097 |
| 28 Oct 25 |
21.00000 +0.00 |
21.30 | 19.48 | 21.00 | 44,527 |
| 27 Oct 25 |
21.00000 +0.00 |
21.00 | 20.10 | 21.00 | 14,438 |
| 24 Oct 25 |
21.00000 +0.50 |
21.67 | 20.10 | 20.50 | 37,173 |
| 23 Oct 25 |
20.50000 -0.50 |
21.40 | 20.00 | 21.00 | 69,814 |
| 22 Oct 25 |
21.00000 -0.50 |
21.60 | 20.00 | 21.50 | 22,953 |
| 21 Oct 25 |
21.50000 +0.00 |
22.40 | 20.50 | 21.50 | 5,124 |
| 20 Oct 25 |
21.50000 +0.00 |
22.85 | 20.50 | 21.50 | 3,022 |
| 17 Oct 25 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 16 Oct 25 |
21.50000 +0.00 |
22.85 | 20.45 | 21.50 | 6,750 |
| 15 Oct 25 |
21.50000 +0.00 |
22.80 | 20.45 | 21.50 | 46,267 |
| 14 Oct 25 |
21.50000 +0.00 |
22.85 | 20.50 | 21.50 | 7,819 |
| 13 Oct 25 |
21.50000 +0.00 |
21.50 | 20.45 | 21.50 | 4,000 |
| 10 Oct 25 |
21.50000 +0.00 |
22.85 | 20.00 | 21.50 | 3,659 |
| 09 Oct 25 |
21.50000 -0.50 |
22.90 | 21.20 | 22.00 | 29,131 |
| 08 Oct 25 |
22.00000 -0.50 |
22.00 | 21.20 | 22.00 | 38,498 |
| 07 Oct 25 |
22.50000 -0.50 |
23.50 | 21.45 | 23.00 | 55,163 |
| 06 Oct 25 |
23.00000 +0.00 |
23.90 | 22.65 | 23.00 | 49,415 |
| 03 Oct 25 |
23.00000 +0.00 |
24.00 | 22.57 | 23.00 | 54,265 |
| 02 Oct 25 |
23.00000 +0.00 |
23.90 | 22.52 | 23.00 | 100,825 |
| 01 Oct 25 |
23.00000 +0.50 |
23.50 | 22.13 | 22.50 | 7,001 |
| 30 Sep 25 |
22.50000 +0.00 |
23.49 | 21.45 | 22.50 | 62,969 |
| 29 Sep 25 |
22.50000 +0.00 |
23.00 | 21.33 | 22.50 | 17,598 |
| 26 Sep 25 |
22.50000 +0.00 |
22.50 | 21.84 | 22.50 | 2,116 |
| 25 Sep 25 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 11,956 |
| 24 Sep 25 |
22.50000 +0.00 |
23.00 | 21.84 | 22.50 | 7,792 |
| 23 Sep 25 |
22.50000 +0.00 |
22.50 | 21.00 | 22.50 | 1,203 |
| 22 Sep 25 |
22.50000 +0.00 |
23.00 | 22.50 | 22.50 | 13,795 |
| 19 Sep 25 |
22.50000 -1.00 |
23.80 | 22.50 | 23.50 | 251,667 |
| 18 Sep 25 |
23.50000 +0.00 |
23.80 | 23.32 | 23.50 | 12,124 |
| 17 Sep 25 |
23.50000 +0.00 |
24.00 | 23.50 | 23.50 | 2,000 |
| 16 Sep 25 |
23.50000 +0.00 |
23.80 | 23.00 | 23.50 | 7,394 |
| 15 Sep 25 |
23.50000 +0.50 |
24.00 | 23.25 | 23.25 | 88,831 |
| 12 Sep 25 |
23.00000 +0.00 |
23.74 | 22.56 | 23.00 | 45,311 |
| 11 Sep 25 |
23.00000 +0.00 |
23.80 | 22.20 | 23.00 | 17,594 |
| 10 Sep 25 |
23.00000 +0.00 |
23.80 | 22.51 | 23.00 | 2,916 |
| 09 Sep 25 |
23.00000 +0.00 |
23.80 | 22.37 | 23.00 | 22,745 |
| 08 Sep 25 |
23.00000 +0.50 |
24.00 | 22.33 | 22.50 | 2,434 |
| 05 Sep 25 |
22.50000 +1.50 |
23.00 | 21.00 | 21.00 | 75,164 |
| 04 Sep 25 |
21.00000 +0.00 |
22.75 | 20.83 | 21.00 | 85,244 |
| 03 Sep 25 |
21.00000 +0.00 |
22.00 | 20.75 | 21.00 | 24,668 |
| 02 Sep 25 |
21.00000 +0.00 |
21.85 | 20.38 | 21.00 | 3,764 |
| 01 Sep 25 |
21.00000 +0.00 |
21.85 | 20.50 | 21.00 | 7,144 |
| 29 Aug 25 |
21.00000 +0.00 |
21.00 | 20.38 | 21.00 | 5,667 |
| 28 Aug 25 |
21.00000 -0.50 |
22.00 | 21.00 | 21.50 | 42,710 |
| 27 Aug 25 |
21.50000 +2.00 |
22.00 | 20.00 | 20.00 | 169,081 |
| 26 Aug 25 |
19.50000 +0.50 |
20.00 | 19.50 | 19.50 | 150,218 |
| 22 Aug 25 |
19.00000 +0.00 |
20.00 | 18.25 | 19.00 | 11,155 |
| 21 Aug 25 |
19.00000 +0.00 |
19.75 | 19.00 | 19.00 | 25,000 |
| 20 Aug 25 |
19.00000 -0.50 |
19.00 | 18.10 | 19.00 | 5,300 |
| 19 Aug 25 |
19.50000 +0.00 |
19.88 | 18.10 | 19.50 | 29,763 |
| 18 Aug 25 |
19.50000 +0.00 |
20.25 | 18.00 | 19.50 | 4,272 |
| 15 Aug 25 |
19.50000 -0.50 |
20.00 | 18.00 | 20.00 | 14,308 |
| 14 Aug 25 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 26,532 |
| 13 Aug 25 |
20.00000 +0.00 |
20.70 | 19.00 | 20.00 | 37,915 |
| 12 Aug 25 |
20.00000 -0.50 |
20.95 | 19.00 | 20.50 | 67,322 |
| 11 Aug 25 |
20.50000 -2.50 |
23.00 | 20.50 | 23.00 | 190,617 |
| 08 Aug 25 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 47,072 |
| 07 Aug 25 |
23.00000 -3.00 |
24.00 | 22.00 | 24.00 | 235,606 |
| 06 Aug 25 |
26.00000 +1.00 |
27.00 | 25.00 | 25.00 | 232,441 |
| 05 Aug 25 |
25.00000 +0.50 |
26.00 | 24.52 | 24.52 | 476,571 |
| 04 Aug 25 |
24.50000 +1.50 |
25.00 | 23.10 | 23.10 | 353,679 |
| 01 Aug 25 |
23.00000 +1.00 |
24.00 | 21.63 | 22.00 | 311,196 |
| 31 Jul 25 |
22.00000 -0.20 |
22.00 | 21.57 | 22.00 | 53,762 |
| 30 Jul 25 |
22.20000 +0.00 |
22.80 | 21.75 | 22.20 | 16,739 |
| 29 Jul 25 |
22.20000 +0.20 |
22.80 | 21.53 | 22.00 | 37,498 |
| 28 Jul 25 |
22.00000 +0.00 |
22.00 | 21.56 | 22.00 | 550 |
| 25 Jul 25 |
22.00000 +0.00 |
23.00 | 21.56 | 22.00 | 50,914 |
| 24 Jul 25 |
22.00000 +0.00 |
22.24 | 21.43 | 22.00 | 21,446 |
| 23 Jul 25 |
22.00000 +0.00 |
22.24 | 21.35 | 22.00 | 34,278 |
| 22 Jul 25 |
22.00000 +0.00 |
22.30 | 21.00 | 22.00 | 113,716 |
| 21 Jul 25 |
22.00000 +0.60 |
22.00 | 21.50 | 21.50 | 164,750 |
| 18 Jul 25 |
21.40000 -0.10 |
22.00 | 21.40 | 21.50 | 14,954 |
| 17 Jul 25 |
21.50000 +0.10 |
21.79 | 21.50 | 21.50 | 34,178 |
| 16 Jul 25 |
21.40000 -0.10 |
22.00 | 21.33 | 21.50 | 13,001 |
| 15 Jul 25 |
21.50000 +0.00 |
21.50 | 21.31 | 21.50 | 7,752 |
| 14 Jul 25 |
21.50000 +0.00 |
21.90 | 21.25 | 21.50 | 32,161 |
| 11 Jul 25 |
21.50000 +0.00 |
21.90 | 21.15 | 21.50 | 63,327 |
| 10 Jul 25 |
21.50000 +0.00 |
21.50 | 21.15 | 21.50 | 13,168 |
| 09 Jul 25 |
21.50000 -0.70 |
23.00 | 21.15 | 23.00 | 373,662 |
| 08 Jul 25 |
22.20000 +0.70 |
23.40 | 21.21 | 21.21 | 646,055 |
| 07 Jul 25 |
21.50000 +3.50 |
22.00 | 18.10 | 18.10 | 560,119 |
| 04 Jul 25 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 33,656 |
| 03 Jul 25 |
18.00000 +0.25 |
18.41 | 17.38 | 17.75 | 302,543 |
| 02 Jul 25 |
17.75000 +0.25 |
18.09 | 17.13 | 17.50 | 112,485 |
| 01 Jul 25 |
17.50000 +1.00 |
17.90 | 16.33 | 16.50 | 255,731 |
| 30 Jun 25 |
16.50000 +0.50 |
17.00 | 15.30 | 16.00 | 217,435 |
| 27 Jun 25 |
16.00000 -0.50 |
16.00 | 15.00 | 15.50 | 71,355 |
| 26 Jun 25 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 37,103 |
| 25 Jun 25 |
16.50000 -0.75 |
17.00 | 16.02 | 17.00 | 89,960 |
| 24 Jun 25 |
17.25000 +0.00 |
17.44 | 16.86 | 17.25 | 131,924 |
| 23 Jun 25 |
17.25000 -0.50 |
17.88 | 16.86 | 17.75 | 97,413 |
| 20 Jun 25 |
17.75000 +0.00 |
18.35 | 17.21 | 17.75 | 79,456 |
| 19 Jun 25 |
17.75000 +0.00 |
18.15 | 17.15 | 17.75 | 77,423 |
| 18 Jun 25 |
17.75000 +0.75 |
18.15 | 17.15 | 17.15 | 81,722 |
| 17 Jun 25 |
17.00000 +0.00 |
17.47 | 16.87 | 17.00 | 114,820 |
| 16 Jun 25 |
17.00000 +0.00 |
17.35 | 16.49 | 17.00 | 16,927 |
| 13 Jun 25 |
17.00000 +0.00 |
17.28 | 16.58 | 17.00 | 102,400 |
| 12 Jun 25 |
17.00000 +0.00 |
17.37 | 16.50 | 17.00 | 103,369 |
| 11 Jun 25 |
17.00000 +0.00 |
17.50 | 16.80 | 17.00 | 75,313 |
| 10 Jun 25 |
17.00000 +0.00 |
17.35 | 16.50 | 17.00 | 52,498 |
| 09 Jun 25 |
17.00000 +0.00 |
17.37 | 16.50 | 17.00 | 39,706 |
| 06 Jun 25 |
17.00000 +0.00 |
17.37 | 16.80 | 17.00 | 22,978 |
| 05 Jun 25 |
17.00000 +0.50 |
17.40 | 16.72 | 16.72 | 221,591 |
| 04 Jun 25 |
16.50000 +0.00 |
17.00 | 16.22 | 16.50 | 84,367 |
| 03 Jun 25 |
16.50000 +1.00 |
16.75 | 15.41 | 15.50 | 330,039 |
| 02 Jun 25 |
15.50000 +0.00 |
15.79 | 15.33 | 15.50 | 42,831 |
| 30 May 25 |
15.50000 +0.00 |
15.80 | 15.33 | 15.50 | 11,144 |
| 29 May 25 |
15.50000 +0.00 |
15.80 | 15.30 | 15.50 | 64,756 |
| 28 May 25 |
15.50000 +0.00 |
15.50 | 15.27 | 15.50 | 43,210 |
| 27 May 25 |
15.50000 +0.00 |
15.50 | 15.25 | 15.50 | 78,280 |
| 23 May 25 |
15.50000 +0.00 |
15.50 | 15.43 | 15.50 | 11,376 |
| 22 May 25 |
15.50000 +0.00 |
15.89 | 15.16 | 15.50 | 18,270 |
| 21 May 25 |
15.50000 -0.25 |
15.90 | 15.16 | 15.75 | 216,015 |
| 20 May 25 |
15.75000 +0.00 |
16.50 | 15.50 | 15.75 | 309,262 |
| 19 May 25 |
15.75000 -0.25 |
15.98 | 15.14 | 15.25 | 215,209 |
| 16 May 25 |
16.00000 +1.25 |
16.00 | 14.90 | 14.90 | 75,111 |
| 15 May 25 |
14.75000 +0.00 |
15.25 | 14.63 | 14.75 | 133,407 |
| 14 May 25 |
14.75000 +0.25 |
14.77 | 14.41 | 14.50 | 388,187 |
| 13 May 25 |
14.50000 +0.00 |
14.82 | 14.33 | 14.50 | 50,262 |
| 12 May 25 |
14.50000 +0.00 |
14.94 | 14.00 | 14.50 | 526,101 |
| 09 May 25 |
14.50000 +0.00 |
14.95 | 14.32 | 14.50 | 297,287 |
| 08 May 25 |
14.50000 +0.00 |
15.00 | 14.15 | 14.50 | 511,215 |
| 07 May 25 |
14.50000 +0.50 |
14.75 | 13.77 | 14.00 | 116,917 |
| 06 May 25 |
14.00000 -0.75 |
15.00 | 13.05 | 14.75 | 271,424 |
| 02 May 25 |
14.75000 +0.00 |
14.75 | 14.00 | 14.75 | 54,810 |
| 01 May 25 |
14.75000 -0.25 |
15.39 | 14.25 | 14.75 | 88,988 |
| 30 Apr 25 |
15.00000 -0.25 |
15.50 | 14.50 | 15.25 | 268,177 |
| 29 Apr 25 |
15.25000 +0.00 |
15.50 | 14.90 | 15.25 | 220,729 |
| 28 Apr 25 |
15.25000 +0.75 |
15.25 | 14.00 | 14.50 | 330,670 |
| 25 Apr 25 |
14.50000 -0.25 |
14.95 | 14.00 | 14.75 | 1,379,342 |
| 24 Apr 25 |
14.75000 +0.25 |
14.75 | 14.00 | 14.50 | 155,140 |
| 23 Apr 25 |
14.50000 +1.00 |
14.70 | 13.00 | 13.50 | 604,869 |
| 22 Apr 25 |
13.50000 +1.00 |
13.75 | 12.00 | 12.50 | 765,526 |
| 17 Apr 25 |
12.50000 -1.00 |
14.00 | 12.23 | 13.50 | 985,707 |
| 16 Apr 25 |
13.50000 -4.50 |
18.81 | 11.50 | 18.00 | 5,998,750 |
| 15 Apr 25 |
18.00000 -25.00 |
43.80 | 18.00 | 43.00 | 966,423 |
| 14 Apr 25 |
43.00000 +1.00 |
43.00 | 42.20 | 42.20 | 102,814 |
| 11 Apr 25 |
42.00000 +1.00 |
42.70 | 42.00 | 42.00 | 10,352 |
| 10 Apr 25 |
41.00000 +0.00 |
41.98 | 41.00 | 41.00 | 200 |
| 09 Apr 25 |
41.00000 +0.00 |
41.70 | 40.20 | 41.00 | 4,237 |
| 08 Apr 25 |
41.00000 -1.00 |
43.90 | 40.10 | 42.00 | 78,636 |
| 07 Apr 25 |
42.00000 +0.00 |
43.96 | 41.11 | 42.00 | 15,994 |
| 04 Apr 25 |
42.00000 -1.00 |
43.98 | 41.10 | 43.00 | 113,191 |
| 03 Apr 25 |
43.00000 +3.00 |
43.70 | 40.25 | 40.25 | 81,628 |
| 02 Apr 25 |
40.00000 +0.50 |
40.85 | 39.70 | 39.70 | 11,740 |
| 01 Apr 25 |
39.50000 +0.00 |
41.00 | 39.10 | 39.50 | 99,980 |
| 31 Mar 25 |
39.50000 +0.00 |
40.97 | 38.63 | 39.50 | 48,001 |
| 28 Mar 25 |
39.50000 +0.00 |
40.97 | 38.60 | 39.50 | 24,622 |
| 27 Mar 25 |
39.50000 -0.50 |
40.18 | 39.50 | 40.00 | 19,415 |
| 26 Mar 25 |
40.00000 -1.50 |
42.49 | 39.25 | 41.50 | 75,111 |
| 25 Mar 25 |
41.50000 +1.50 |
41.88 | 39.87 | 40.00 | 12,539 |
| 24 Mar 25 |
40.00000 -0.50 |
41.97 | 37.80 | 40.50 | 57,894 |
| 21 Mar 25 |
40.50000 -0.50 |
41.97 | 39.50 | 39.50 | 79,306 |
| 20 Mar 25 |
41.00000 +1.00 |
41.40 | 39.00 | 40.00 | 56,879 |
| 19 Mar 25 |
40.00000 +0.00 |
41.40 | 40.00 | 40.00 | 4,812 |
| 18 Mar 25 |
40.00000 +0.00 |
41.20 | 38.75 | 40.00 | 19,903 |
| 17 Mar 25 |
40.00000 +0.00 |
42.00 | 38.50 | 40.00 | 21,840 |
| 14 Mar 25 |
40.00000 -1.00 |
41.50 | 38.55 | 41.00 | 24,791 |
| 13 Mar 25 |
41.00000 -1.50 |
43.40 | 40.00 | 42.50 | 82,585 |
| 12 Mar 25 |
42.50000 +0.50 |
42.90 | 41.00 | 42.00 | 37,585 |
| 11 Mar 25 |
42.00000 +0.00 |
42.90 | 41.00 | 42.00 | 48,388 |
| 10 Mar 25 |
42.00000 -1.00 |
43.98 | 41.26 | 43.00 | 62,558 |
| 07 Mar 25 |
43.00000 +0.00 |
43.00 | 42.82 | 43.00 | 1,000 |
| 06 Mar 25 |
43.00000 -0.60 |
43.98 | 42.60 | 43.00 | 26,601 |
| 05 Mar 25 |
43.60000 -1.90 |
44.78 | 42.10 | 44.78 | 49,439 |
| 04 Mar 25 |
45.50000 -0.50 |
45.50 | 44.00 | 45.50 | 26,323 |
| 03 Mar 25 |
46.00000 -0.50 |
47.90 | 44.60 | 46.50 | 12,156 |
| 28 Feb 25 |
46.50000 +0.00 |
47.95 | 44.26 | 46.50 | 11,431 |
| 27 Feb 25 |
46.50000 -1.00 |
48.25 | 44.25 | 47.00 | 35,424 |
| 26 Feb 25 |
47.50000 +0.00 |
49.40 | 46.35 | 47.50 | 44,840 |
| 25 Feb 25 |
47.50000 +0.50 |
49.95 | 46.55 | 47.00 | 14,913 |
| 24 Feb 25 |
47.00000 +0.00 |
49.00 | 46.20 | 47.00 | 88,147 |
| 21 Feb 25 |
47.00000 +1.50 |
48.40 | 45.00 | 45.50 | 67,217 |
| 20 Feb 25 |
45.50000 +4.00 |
46.75 | 41.22 | 41.50 | 186,438 |
| 19 Feb 25 |
41.50000 -0.50 |
42.56 | 40.20 | 42.00 | 94,935 |
| 18 Feb 25 |
42.00000 +0.80 |
42.38 | 41.10 | 42.00 | 15,515 |
| 17 Feb 25 |
41.20000 -2.80 |
43.65 | 41.20 | 43.65 | 42,778 |
| 14 Feb 25 |
44.00000 +0.50 |
44.00 | 43.05 | 43.50 | 16,266 |
| 13 Feb 25 |
43.50000 -1.00 |
43.75 | 41.50 | 43.75 | 46,445 |
| 12 Feb 25 |
44.50000 -1.50 |
46.90 | 43.06 | 46.00 | 48,668 |
| 11 Feb 25 |
46.00000 +0.00 |
46.42 | 44.94 | 46.00 | 35,516 |
| 10 Feb 25 |
46.00000 +0.00 |
46.42 | 44.00 | 46.00 | 3,430 |
| 07 Feb 25 |
46.00000 +0.00 |
47.70 | 46.00 | 46.00 | 5,353 |
| 06 Feb 25 |
46.00000 +0.50 |
46.45 | 44.64 | 45.50 | 13,079 |
| 05 Feb 25 |
45.50000 +0.00 |
46.45 | 44.64 | 45.50 | 9,008 |
| 04 Feb 25 |
45.50000 +0.00 |
46.45 | 44.62 | 45.50 | 22,121 |
| 03 Feb 25 |
45.50000 +0.00 |
46.45 | 45.50 | 45.50 | 2,405 |
| 31 Jan 25 |
45.50000 +0.00 |
46.55 | 44.60 | 45.50 | 3,687 |
| 30 Jan 25 |
45.50000 +0.00 |
46.50 | 44.66 | 45.50 | 7,790 |
| 29 Jan 25 |
45.50000 +0.00 |
46.74 | 45.50 | 45.50 | 223 |
| 28 Jan 25 |
45.50000 +0.00 |
45.50 | 44.66 | 45.50 | 1,800 |
| 27 Jan 25 |
45.50000 -1.00 |
46.85 | 45.50 | 46.50 | 6,436 |
| 24 Jan 25 |
46.50000 -1.00 |
49.00 | 46.50 | 48.00 | 44,341 |
| 23 Jan 25 |
47.50000 +0.00 |
48.90 | 47.50 | 47.50 | 2,025 |
| 22 Jan 25 |
47.50000 +0.50 |
48.40 | 45.80 | 47.00 | 14,466 |
| 21 Jan 25 |
47.00000 +0.00 |
48.90 | 45.13 | 47.00 | 15,242 |
| 20 Jan 25 |
47.00000 +0.00 |
47.00 | 45.80 | 47.00 | 3,046 |
| 17 Jan 25 |
47.00000 +0.00 |
49.00 | 45.80 | 47.00 | 4,227 |
| 16 Jan 25 |
47.00000 +0.00 |
48.49 | 45.80 | 47.00 | 4,284 |
| 15 Jan 25 |
47.00000 +0.00 |
48.49 | 45.00 | 47.00 | 9,084 |
| 13 Jan 25 |
47.00000 -1.00 |
48.60 | 45.25 | 48.00 | 11,978 |
| 10 Jan 25 |
48.00000 +0.00 |
48.00 | 46.25 | 48.00 | 4,408 |
| 09 Jan 25 |
48.00000 -1.00 |
50.60 | 46.25 | 49.00 | 16,409 |
| 08 Jan 25 |
49.00000 +0.00 |
50.94 | 48.65 | 49.00 | 3,100 |
| 07 Jan 25 |
49.00000 +0.00 |
49.00 | 47.00 | 49.00 | 106 |
| 06 Jan 25 |
49.00000 -0.50 |
49.00 | 48.00 | 49.00 | 10,222 |
| 03 Jan 25 |
49.50000 +0.00 |
49.50 | 49.35 | 49.50 | 50 |
| 02 Jan 25 |
49.50000 -1.00 |
51.45 | 47.00 | 50.50 | 20,615 |
| 31 Dec 24 |
50.50000 +0.00 |
50.50 | 48.26 | 50.50 | 4,525 |
| 30 Dec 24 |
50.50000 +0.00 |
52.10 | 48.26 | 50.50 | 9,330 |
| 27 Dec 24 |
50.50000 -0.50 |
51.86 | 48.13 | 51.00 | 12,387 |
| 24 Dec 24 |
51.00000 +0.00 |
51.00 | 49.38 | 51.00 | 5,075 |
| 23 Dec 24 |
51.00000 +0.00 |
52.18 | 49.38 | 51.00 | 16,812 |
| 20 Dec 24 |
51.00000 +0.50 |
54.00 | 49.10 | 50.50 | 30,027 |
| 19 Dec 24 |
50.50000 +0.00 |
51.59 | 50.11 | 50.50 | 10,195 |
| 18 Dec 24 |
50.50000 +2.10 |
51.74 | 49.25 | 49.25 | 51,186 |
| 17 Dec 24 |
48.40000 -0.10 |
51.00 | 48.40 | 48.50 | 59,738 |
| 16 Dec 24 |
48.50000 -1.50 |
50.24 | 46.50 | 50.00 | 64,190 |
| 13 Dec 24 |
50.00000 +0.00 |
50.60 | 48.00 | 50.00 | 30,508 |
| 12 Dec 24 |
50.00000 +0.00 |
51.50 | 48.00 | 50.00 | 5,142 |
| 11 Dec 24 |
50.00000 +0.00 |
50.00 | 48.83 | 50.00 | 10,238 |
| 10 Dec 24 |
50.00000 +0.00 |
51.50 | 48.00 | 50.00 | 29,056 |
| 09 Dec 24 |
50.00000 +0.50 |
50.80 | 48.13 | 49.50 | 11,700 |
| 06 Dec 24 |
49.50000 +1.00 |
50.00 | 47.25 | 48.50 | 42,224 |
| 05 Dec 24 |
48.50000 +0.50 |
50.00 | 47.25 | 48.00 | 21,617 |
| 04 Dec 24 |
48.00000 -1.00 |
48.80 | 47.00 | 48.80 | 10,942 |
| 03 Dec 24 |
49.00000 -2.00 |
49.70 | 48.00 | 49.70 | 17,822 |
| 02 Dec 24 |
51.00000 +0.00 |
51.40 | 49.00 | 51.00 | 3,494 |
| 29 Nov 24 |
51.00000 +0.00 |
51.00 | 49.00 | 51.00 | 5,847 |
| 28 Nov 24 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 2,421 |
| 27 Nov 24 |
51.00000 +1.00 |
51.00 | 49.00 | 50.00 | 11,701 |
| 26 Nov 24 |
50.00000 +0.00 |
50.80 | 49.00 | 50.00 | 6,145 |
| 25 Nov 24 |
50.00000 -0.50 |
51.50 | 49.00 | 50.50 | 37,310 |
| 22 Nov 24 |
50.50000 +0.00 |
50.50 | 49.30 | 50.50 | 471 |
| 21 Nov 24 |
50.50000 -2.00 |
54.00 | 49.30 | 52.00 | 76,277 |
| 20 Nov 24 |
52.50000 +1.00 |
54.00 | 51.00 | 51.50 | 40,007 |
| 19 Nov 24 |
51.50000 +0.00 |
53.00 | 51.00 | 51.50 | 56,041 |
| 18 Nov 24 |
51.50000 +0.00 |
53.00 | 50.50 | 51.50 | 21,257 |
| 15 Nov 24 |
51.50000 +1.50 |
53.00 | 50.25 | 50.25 | 21,586 |
| 14 Nov 24 |
50.00000 +1.50 |
51.40 | 48.50 | 48.50 | 27,127 |
| 13 Nov 24 |
48.50000 +1.00 |
49.90 | 48.00 | 48.00 | 21,140 |
| 12 Nov 24 |
47.50000 -0.50 |
48.00 | 47.00 | 48.00 | 93,730 |
| 11 Nov 24 |
48.00000 -2.00 |
50.68 | 48.00 | 50.00 | 25,867 |
| 08 Nov 24 |
50.00000 -0.50 |
50.89 | 48.26 | 50.50 | 36,301 |
| 07 Nov 24 |
50.50000 -2.00 |
50.98 | 49.00 | 50.98 | 49,102 |
| 06 Nov 24 |
52.50000 +0.00 |
54.00 | 50.50 | 52.50 | 12,683 |
| 05 Nov 24 |
52.50000 +0.00 |
54.00 | 50.00 | 52.50 | 21,194 |
| 04 Nov 24 |
52.50000 +5.00 |
54.75 | 48.24 | 48.24 | 80,913 |
| 01 Nov 24 |
47.50000 +0.50 |
47.50 | 45.00 | 47.00 | 45,751 |
| 31 Oct 24 |
47.00000 +0.00 |
47.00 | 45.80 | 47.00 | 7,115 |
| 29 Oct 24 |
47.00000 +0.00 |
48.45 | 46.26 | 47.00 | 7,831 |
| 28 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 2,766 |
| 25 Oct 24 |
47.00000 +0.00 |
47.50 | 45.20 | 47.00 | 7,096 |
| 24 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 14,550 |
| 23 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 941 |
| 22 Oct 24 |
47.00000 -0.50 |
47.75 | 46.21 | 47.50 | 28,649 |
| 21 Oct 24 |
47.50000 +0.00 |
47.50 | 46.66 | 47.50 | 7,357 |
| 18 Oct 24 |
47.50000 +0.00 |
48.50 | 46.66 | 47.50 | 10,891 |
| 17 Oct 24 |
47.50000 +0.00 |
48.90 | 46.66 | 47.50 | 29,178 |
| 16 Oct 24 |
47.50000 +0.00 |
48.90 | 47.50 | 47.50 | 2,135 |
| 15 Oct 24 |
47.50000 +0.50 |
48.75 | 46.05 | 47.00 | 26,336 |
| 14 Oct 24 |
47.00000 -0.50 |
47.69 | 46.00 | 47.00 | 18,541 |
| 11 Oct 24 |
47.50000 +0.50 |
48.00 | 47.00 | 47.00 | 32,271 |
| 10 Oct 24 |
47.00000 +0.00 |
48.00 | 46.55 | 47.00 | 17,907 |
| 09 Oct 24 |
47.00000 +1.00 |
47.00 | 46.17 | 46.17 | 35,308 |
| 08 Oct 24 |
46.00000 +0.50 |
46.90 | 45.13 | 45.50 | 12,086 |
| 07 Oct 24 |
45.50000 +0.50 |
46.90 | 44.10 | 45.00 | 52,343 |
| 04 Oct 24 |
45.00000 -1.00 |
46.40 | 43.25 | 46.00 | 33,874 |
| 03 Oct 24 |
46.00000 +0.00 |
46.00 | 45.05 | 46.00 | 1,781 |
| 02 Oct 24 |
46.00000 +0.00 |
46.40 | 45.00 | 46.00 | 33,439 |
| 01 Oct 24 |
46.00000 +0.00 |
46.44 | 45.00 | 46.00 | 13,531 |
| 30 Sep 24 |
46.00000 -0.50 |
46.33 | 43.00 | 46.33 | 34,073 |
| 27 Sep 24 |
46.50000 -1.00 |
46.50 | 45.00 | 46.50 | 14,912 |
| 26 Sep 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 9,733 |
| 25 Sep 24 |
47.50000 -1.00 |
48.80 | 47.00 | 48.50 | 10,609 |
| 24 Sep 24 |
48.50000 +0.00 |
48.50 | 47.00 | 48.50 | 23,122 |
| 23 Sep 24 |
48.50000 -0.50 |
49.00 | 48.00 | 49.00 | 9,235 |
| 20 Sep 24 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 13,863 |
| 19 Sep 24 |
49.00000 -0.50 |
49.20 | 47.41 | 49.20 | 11,671 |
| 18 Sep 24 |
49.50000 -0.50 |
49.90 | 49.00 | 49.90 | 7,635 |
| 17 Sep 24 |
50.00000 +0.00 |
50.32 | 49.00 | 50.00 | 5,704 |
| 16 Sep 24 |
50.00000 +0.00 |
50.38 | 49.00 | 50.00 | 8,846 |
| 13 Sep 24 |
50.00000 +0.00 |
50.20 | 49.00 | 50.00 | 37,294 |
| 12 Sep 24 |
50.00000 +2.00 |
50.25 | 48.63 | 48.63 | 20,529 |
| 11 Sep 24 |
48.00000 -3.00 |
51.80 | 48.00 | 51.00 | 44,248 |
| 10 Sep 24 |
51.00000 +2.50 |
52.50 | 49.00 | 49.00 | 129,054 |
| 09 Sep 24 |
48.50000 +0.00 |
49.25 | 47.15 | 48.50 | 11,595 |
| 06 Sep 24 |
48.50000 +0.50 |
48.50 | 47.13 | 48.00 | 28,635 |
| 05 Sep 24 |
48.00000 +0.50 |
48.00 | 46.69 | 47.50 | 54,211 |
| 04 Sep 24 |
47.50000 +0.00 |
47.50 | 47.00 | 47.50 | 6,650 |
| 03 Sep 24 |
47.50000 +0.00 |
47.50 | 45.00 | 47.50 | 100,407 |
| 02 Sep 24 |
47.50000 +0.00 |
47.50 | 46.10 | 47.50 | 23,441 |
| 30 Aug 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 23,009 |
| 29 Aug 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 16,430 |
| 28 Aug 24 |
47.50000 -1.00 |
48.20 | 46.00 | 48.20 | 34,778 |
| 27 Aug 24 |
48.50000 -2.00 |
52.00 | 47.00 | 50.50 | 85,157 |
| 23 Aug 24 |
50.50000 +1.00 |
50.50 | 49.25 | 49.50 | 52,000 |
| 22 Aug 24 |
49.50000 +0.00 |
49.90 | 49.00 | 49.50 | 14,648 |
| 21 Aug 24 |
49.50000 -2.00 |
50.98 | 49.00 | 50.98 | 13,435 |
| 20 Aug 24 |
51.50000 +0.00 |
52.39 | 50.02 | 51.50 | 5,681 |
| 19 Aug 24 |
51.50000 -1.50 |
51.72 | 50.00 | 51.72 | 32,847 |
| 16 Aug 24 |
53.00000 +0.00 |
53.00 | 51.00 | 53.00 | 3,722 |
| 15 Aug 24 |
53.00000 +0.00 |
53.68 | 51.00 | 53.00 | 14,101 |
| 14 Aug 24 |
53.00000 +0.00 |
53.68 | 51.25 | 53.00 | 6,625 |
| 13 Aug 24 |
53.00000 +2.50 |
53.68 | 50.25 | 50.50 | 60,363 |
| 12 Aug 24 |
50.50000 +0.00 |
51.47 | 49.00 | 50.50 | 28,768 |
| 09 Aug 24 |
50.50000 -0.50 |
51.77 | 49.25 | 51.00 | 62,077 |
| 08 Aug 24 |
51.00000 -7.50 |
51.44 | 44.97 | 48.00 | 423,396 |
| 07 Aug 24 |
58.50000 +0.00 |
58.80 | 57.13 | 58.50 | 9,294 |
| 06 Aug 24 |
58.50000 +1.00 |
59.20 | 57.00 | 57.50 | 40,916 |
| 05 Aug 24 |
57.50000 -3.50 |
60.50 | 56.48 | 60.50 | 43,230 |
| 02 Aug 24 |
61.00000 +0.00 |
61.00 | 59.80 | 61.00 | 3,983 |
| 01 Aug 24 |
61.00000 +0.00 |
61.00 | 59.25 | 61.00 | 14,680 |
| 31 Jul 24 |
61.00000 +0.50 |
61.00 | 61.00 | 61.00 | 19,886 |
| 30 Jul 24 |
60.50000 -2.50 |
63.85 | 60.50 | 63.00 | 36,883 |
| 29 Jul 24 |
63.00000 +1.00 |
63.70 | 62.75 | 63.00 | 4,014 |
| 26 Jul 24 |
62.00000 -1.50 |
63.70 | 61.00 | 63.50 | 17,236 |
| 25 Jul 24 |
63.50000 +0.00 |
63.70 | 62.00 | 63.50 | 5,098 |
| 24 Jul 24 |
63.50000 +1.50 |
63.90 | 62.00 | 63.50 | 22,962 |
| 23 Jul 24 |
62.00000 +0.00 |
64.14 | 62.00 | 63.50 | 52,092 |
| 22 Jul 24 |
62.00000 -1.00 |
65.00 | 61.14 | 63.00 | 31,957 |
| 19 Jul 24 |
63.00000 +2.00 |
63.00 | 61.65 | 61.65 | 22,460 |
| 18 Jul 24 |
61.00000 +0.50 |
61.60 | 60.80 | 60.80 | 53,487 |
| 17 Jul 24 |
60.50000 +0.00 |
61.00 | 60.11 | 60.50 | 30,112 |
| 16 Jul 24 |
60.50000 +0.50 |
61.00 | 60.50 | 60.50 | 11,307 |
| 15 Jul 24 |
60.00000 +0.50 |
61.00 | 59.85 | 60.00 | 22,156 |
| 12 Jul 24 |
59.50000 +0.00 |
59.64 | 59.50 | 59.50 | 26,210 |
| 11 Jul 24 |
59.50000 +0.00 |
59.68 | 59.06 | 59.50 | 12,534 |
| 10 Jul 24 |
59.50000 +0.00 |
59.68 | 59.05 | 59.50 | 35,628 |
| 09 Jul 24 |
59.50000 +0.00 |
59.69 | 59.10 | 59.69 | 23,308 |
| 08 Jul 24 |
59.50000 +0.00 |
59.74 | 59.00 | 59.50 | 31,481 |
| 05 Jul 24 |
59.50000 +0.00 |
59.74 | 59.11 | 59.50 | 53,885 |
| 04 Jul 24 |
59.50000 +0.00 |
59.74 | 59.05 | 59.50 | 25,538 |
| 03 Jul 24 |
59.50000 +0.00 |
59.80 | 59.05 | 59.50 | 22,748 |
| 02 Jul 24 |
59.50000 +0.00 |
59.99 | 59.00 | 59.50 | 17,847 |
| 01 Jul 24 |
59.50000 +0.00 |
59.99 | 58.20 | 59.50 | 41,157 |
| 28 Jun 24 |
59.50000 +0.00 |
59.99 | 59.11 | 59.50 | 5,035 |
| 27 Jun 24 |
59.50000 +0.00 |
59.99 | 59.50 | 59.50 | 9,083 |
| 26 Jun 24 |
59.50000 +0.00 |
59.98 | 59.50 | 59.50 | 10,688 |
| 25 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 9,635 |
| 24 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 4,754 |
| 21 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 10,803 |
| 20 Jun 24 |
59.50000 -1.50 |
61.25 | 59.45 | 61.00 | 52,656 |
| 19 Jun 24 |
61.00000 -1.50 |
62.20 | 61.00 | 62.20 | 4,880 |
| 18 Jun 24 |
62.50000 +0.50 |
63.00 | 61.03 | 62.00 | 7,925 |
| 17 Jun 24 |
62.00000 +0.00 |
62.30 | 61.00 | 62.00 | 39,993 |
| 14 Jun 24 |
62.00000 +0.00 |
62.89 | 61.50 | 62.00 | 30,125 |
| 13 Jun 24 |
62.00000 +1.50 |
62.90 | 59.63 | 60.50 | 38,530 |
| 12 Jun 24 |
60.50000 +0.00 |
62.00 | 59.26 | 60.50 | 24,461 |
| 11 Jun 24 |
60.50000 +0.00 |
60.60 | 59.15 | 60.50 | 31,156 |
| 10 Jun 24 |
60.50000 +0.00 |
60.50 | 59.00 | 60.50 | 41,500 |
| 07 Jun 24 |
60.50000 +0.00 |
60.50 | 59.60 | 60.50 | 24,590 |
| 06 Jun 24 |
60.50000 +0.00 |
60.80 | 59.31 | 60.50 | 12,096 |
| 05 Jun 24 |
60.50000 +0.00 |
60.50 | 59.32 | 60.50 | 18,851 |
| 04 Jun 24 |
60.50000 +0.00 |
60.50 | 59.60 | 60.50 | 1,086 |
| 03 Jun 24 |
60.50000 +0.50 |
61.00 | 59.35 | 60.00 | 23,861 |
| 31 May 24 |
60.00000 -0.50 |
60.50 | 59.35 | 60.00 | 1,758 |
| 30 May 24 |
60.50000 +1.00 |
60.75 | 59.35 | 59.50 | 31,932 |
| 29 May 24 |
59.50000 -2.50 |
61.20 | 59.00 | 61.20 | 111,686 |
| 28 May 24 |
62.00000 -1.00 |
63.50 | 62.00 | 63.00 | 32,153 |
| 24 May 24 |
63.00000 -0.50 |
64.34 | 62.00 | 63.50 | 31,057 |
| 23 May 24 |
63.50000 +1.00 |
64.70 | 61.13 | 62.50 | 62,791 |
| 22 May 24 |
62.50000 +1.50 |
64.00 | 61.00 | 61.00 | 31,030 |
| 21 May 24 |
61.00000 +0.00 |
61.90 | 60.66 | 61.00 | 3,994 |
| 20 May 24 |
61.00000 +0.00 |
61.95 | 61.00 | 61.00 | 20,183 |
| 17 May 24 |
61.00000 +0.00 |
61.69 | 61.00 | 61.00 | 14,630 |
| 16 May 24 |
61.00000 -2.50 |
62.50 | 60.00 | 62.50 | 80,962 |
| 15 May 24 |
63.50000 +1.00 |
63.80 | 61.88 | 62.50 | 35,409 |
| 14 May 24 |
62.50000 +0.50 |
62.50 | 61.00 | 62.00 | 94,773 |
| 13 May 24 |
62.00000 +0.00 |
62.00 | 61.40 | 62.00 | 16,777 |
| 10 May 24 |
62.00000 +0.00 |
62.50 | 61.50 | 62.00 | 85,689 |
| 09 May 24 |
62.00000 +1.50 |
63.00 | 61.25 | 61.50 | 126,951 |
| 08 May 24 |
60.50000 +0.00 |
60.74 | 60.13 | 60.50 | 75,895 |
| 07 May 24 |
60.50000 +0.00 |
61.00 | 60.00 | 60.50 | 120,549 |
| 03 May 24 |
60.50000 +0.00 |
60.97 | 59.13 | 60.50 | 107,116 |
| 02 May 24 |
60.50000 +0.00 |
60.72 | 59.00 | 60.50 | 102,853 |
| 01 May 24 |
60.50000 +0.00 |
60.80 | 60.13 | 60.50 | 56,850 |
| 30 Apr 24 |
60.50000 -2.00 |
62.70 | 60.32 | 62.50 | 29,304 |
| 29 Apr 24 |
62.50000 -3.50 |
66.80 | 62.22 | 66.00 | 11,672 |
| 26 Apr 24 |
66.00000 +5.00 |
67.88 | 61.00 | 61.00 | 111,425 |
| 25 Apr 24 |
61.00000 +0.00 |
63.43 | 61.00 | 61.00 | 107,418 |
| 24 Apr 24 |
61.00000 +1.00 |
61.70 | 58.70 | 58.70 | 223,594 |
| 23 Apr 24 |
60.00000 +1.00 |
60.00 | 56.21 | 59.00 | 79,160 |
| 22 Apr 24 |
59.00000 -1.00 |
60.70 | 58.00 | 60.00 | 82,128 |
| 19 Apr 24 |
60.00000 -1.50 |
63.00 | 59.80 | 61.50 | 107,328 |
| 18 Apr 24 |
61.50000 -2.50 |
63.60 | 60.13 | 63.60 | 93,571 |
| 17 Apr 24 |
64.00000 -0.50 |
64.95 | 64.00 | 64.50 | 3,757 |
| 16 Apr 24 |
64.50000 +0.00 |
66.00 | 63.00 | 64.50 | 25,210 |
| 15 Apr 24 |
64.50000 +0.00 |
65.00 | 63.42 | 64.50 | 2,201 |
| 12 Apr 24 |
64.50000 +0.00 |
65.00 | 63.35 | 64.50 | 41,506 |
| 11 Apr 24 |
64.50000 +0.00 |
66.00 | 63.28 | 64.50 | 60,495 |
| 10 Apr 24 |
64.50000 +0.00 |
64.60 | 63.00 | 64.50 | 107,355 |
| 09 Apr 24 |
64.50000 +0.00 |
64.80 | 64.00 | 64.50 | 33,870 |
| 08 Apr 24 |
64.50000 +0.00 |
66.00 | 62.00 | 64.50 | 66,350 |
| 05 Apr 24 |
64.50000 +0.00 |
66.00 | 63.26 | 64.50 | 17,259 |
| 04 Apr 24 |
64.50000 +0.00 |
65.76 | 64.50 | 64.50 | 2,848 |
| 03 Apr 24 |
64.50000 +2.00 |
65.25 | 61.75 | 62.50 | 19,507 |
| 02 Apr 24 |
62.50000 +2.00 |
64.90 | 59.55 | 60.50 | 38,495 |
| 28 Mar 24 |
60.50000 +0.00 |
63.00 | 59.25 | 60.50 | 37,476 |
| 27 Mar 24 |
60.50000 -2.00 |
60.50 | 58.05 | 60.50 | 112,581 |
| 26 Mar 24 |
62.50000 -6.00 |
66.00 | 60.00 | 65.00 | 104,512 |
| 25 Mar 24 |
68.50000 +0.00 |
69.84 | 67.00 | 68.50 | 60,618 |
| 22 Mar 24 |
68.50000 -9.50 |
82.00 | 65.60 | 78.00 | 195,649 |
| 21 Mar 24 |
78.00000 -0.50 |
79.00 | 77.00 | 78.50 | 19,232 |
| 20 Mar 24 |
78.50000 -3.00 |
81.80 | 77.00 | 81.50 | 18,999 |
| 19 Mar 24 |
81.50000 -0.50 |
84.00 | 80.00 | 82.00 | 73,334 |
| 18 Mar 24 |
82.00000 -0.50 |
82.75 | 80.00 | 82.50 | 28,048 |
| 15 Mar 24 |
82.50000 +0.00 |
84.89 | 80.75 | 82.50 | 15,651 |
| 14 Mar 24 |
82.50000 +0.50 |
86.00 | 81.32 | 82.00 | 35,665 |
| 13 Mar 24 |
82.00000 +0.50 |
82.90 | 77.00 | 81.50 | 47,687 |
| 12 Mar 24 |
81.50000 +0.00 |
84.00 | 78.00 | 82.00 | 45,569 |
| 11 Mar 24 |
81.50000 +3.00 |
85.00 | 80.10 | 80.10 | 121,374 |
| 08 Mar 24 |
78.50000 +1.50 |
80.00 | 76.60 | 77.00 | 36,790 |
| 07 Mar 24 |
77.00000 -0.50 |
79.20 | 75.00 | 77.50 | 26,094 |
| 06 Mar 24 |
77.50000 -1.00 |
81.45 | 76.50 | 78.50 | 19,866 |
| 05 Mar 24 |
78.50000 +6.00 |
80.00 | 72.15 | 72.50 | 40,073 |
| 04 Mar 24 |
72.50000 +2.50 |
75.00 | 71.99 | 71.99 | 29,223 |
| 01 Mar 24 |
70.00000 +5.00 |
72.00 | 67.00 | 67.00 | 36,987 |
| 29 Feb 24 |
65.00000 +0.00 |
67.00 | 63.60 | 65.00 | 12,619 |
| 28 Feb 24 |
65.00000 -1.00 |
67.00 | 63.50 | 66.00 | 23,361 |
| 27 Feb 24 |
66.00000 -0.50 |
66.16 | 65.61 | 66.16 | 20,000 |
| 26 Feb 24 |
66.50000 -1.00 |
68.00 | 65.10 | 67.50 | 34,766 |
| 23 Feb 24 |
67.50000 +0.00 |
69.40 | 65.00 | 67.50 | 24,956 |
| 22 Feb 24 |
67.50000 -6.00 |
73.00 | 65.30 | 73.00 | 57,043 |
| 21 Feb 24 |
73.50000 -4.50 |
79.20 | 72.03 | 78.00 | 59,357 |
| 20 Feb 24 |
78.00000 -1.50 |
79.33 | 75.63 | 79.33 | 17,793 |
| 19 Feb 24 |
79.50000 +2.00 |
83.95 | 77.00 | 77.00 | 87,785 |
| 16 Feb 24 |
77.50000 +9.00 |
88.00 | 70.00 | 70.00 | 574,314 |
| 15 Feb 24 |
68.50000 +17.50 |
76.80 | 51.25 | 51.50 | 707,295 |
| 14 Feb 24 |
51.00000 -1.50 |
52.75 | 49.25 | 52.50 | 38,724 |
| 13 Feb 24 |
52.50000 -1.50 |
53.70 | 50.00 | 53.70 | 27,317 |
| 12 Feb 24 |
54.00000 -1.00 |
56.15 | 52.00 | 55.00 | 25,785 |
| 09 Feb 24 |
55.00000 +0.00 |
55.00 | 52.35 | 55.00 | 1,671 |
| 08 Feb 24 |
55.00000 +0.00 |
56.32 | 52.78 | 55.00 | 12,961 |
| 07 Feb 24 |
55.00000 +0.00 |
58.00 | 53.32 | 55.00 | 26,190 |
| 06 Feb 24 |
55.00000 +0.50 |
56.75 | 52.60 | 54.50 | 12,699 |
| 05 Feb 24 |
54.50000 -0.50 |
56.80 | 52.50 | 55.00 | 74,567 |
| 02 Feb 24 |
55.00000 +0.00 |
58.00 | 52.75 | 55.00 | 20,044 |
| 01 Feb 24 |
55.00000 +0.00 |
58.00 | 52.60 | 55.00 | 24,777 |
| 31 Jan 24 |
55.00000 +0.00 |
56.30 | 53.15 | 55.00 | 8,791 |
| 30 Jan 24 |
55.00000 +0.00 |
56.90 | 52.65 | 55.00 | 55,015 |
| 29 Jan 24 |
55.00000 +0.00 |
57.00 | 54.30 | 55.00 | 1,900 |
| 26 Jan 24 |
55.00000 +0.00 |
57.00 | 53.70 | 55.00 | 22,100 |
| 25 Jan 24 |
55.00000 +0.00 |
57.94 | 53.66 | 55.00 | 3,652 |
| 24 Jan 24 |
55.00000 -1.50 |
59.50 | 54.25 | 58.50 | 63,545 |
| 23 Jan 24 |
56.50000 -2.00 |
59.13 | 56.50 | 58.50 | 16,257 |
| 22 Jan 24 |
58.50000 +1.00 |
60.00 | 58.15 | 58.50 | 25,899 |
| 19 Jan 24 |
57.50000 +0.00 |
59.40 | 57.50 | 57.50 | 98,747 |
| 18 Jan 24 |
57.50000 +2.50 |
60.00 | 54.75 | 55.00 | 83,860 |
| 17 Jan 24 |
55.00000 +0.00 |
56.72 | 55.00 | 55.00 | 1,553 |
| 16 Jan 24 |
55.00000 +1.00 |
57.00 | 52.00 | 54.00 | 93,986 |
| 15 Jan 24 |
54.00000 -1.50 |
56.90 | 52.00 | 55.50 | 32,021 |
| 12 Jan 24 |
55.50000 -1.50 |
57.70 | 53.13 | 57.00 | 27,120 |
| 11 Jan 24 |
57.00000 -1.50 |
57.00 | 55.25 | 57.00 | 12,665 |
| 10 Jan 24 |
58.50000 +0.00 |
60.50 | 57.00 | 58.50 | 31,540 |
| 09 Jan 24 |
58.50000 -2.00 |
61.00 | 58.00 | 60.50 | 56,217 |
| 08 Jan 24 |
60.50000 -1.50 |
61.00 | 60.00 | 61.00 | 44,747 |
| 05 Jan 24 |
62.00000 -0.50 |
62.34 | 61.00 | 62.34 | 26,185 |
| 04 Jan 24 |
62.50000 +0.50 |
62.50 | 62.50 | 62.50 | 230 |
| 03 Jan 24 |
62.00000 +1.50 |
63.00 | 59.33 | 60.50 | 12,029 |
| 02 Jan 24 |
60.50000 +1.50 |
60.50 | 59.96 | 59.96 | 5,241 |
| 29 Dec 23 |
59.00000 -1.50 |
59.00 | 59.00 | 59.00 | 4,134 |
| 28 Dec 23 |
60.50000 +0.00 |
63.00 | 59.50 | 60.50 | 22,584 |
| 27 Dec 23 |
60.50000 -1.50 |
63.75 | 57.56 | 62.00 | 43,563 |
| 22 Dec 23 |
62.00000 +0.50 |
63.75 | 58.00 | 61.50 | 61,461 |
| 21 Dec 23 |
61.50000 +1.50 |
65.00 | 60.50 | 60.50 | 45,486 |
| 20 Dec 23 |
60.00000 -1.00 |
62.00 | 60.00 | 61.00 | 2,756 |
| 19 Dec 23 |
61.00000 -0.50 |
62.75 | 61.00 | 61.50 | 28,437 |
| 18 Dec 23 |
61.50000 -0.50 |
63.00 | 61.00 | 62.00 | 32,178 |
| 15 Dec 23 |
62.00000 +0.50 |
64.25 | 60.33 | 61.50 | 59,048 |
| 14 Dec 23 |
61.50000 +7.00 |
63.00 | 54.15 | 54.50 | 69,128 |
| 13 Dec 23 |
54.50000 -0.50 |
56.20 | 54.38 | 55.00 | 16,782 |
| 12 Dec 23 |
55.00000 -7.00 |
63.00 | 53.67 | 61.50 | 143,306 |
| 11 Dec 23 |
62.00000 +2.50 |
66.00 | 61.75 | 61.75 | 136,774 |
| 08 Dec 23 |
59.50000 +2.50 |
60.00 | 57.30 | 57.30 | 15,780 |
| 07 Dec 23 |
57.00000 +0.50 |
58.00 | 56.25 | 56.50 | 37,755 |
| 06 Dec 23 |
56.50000 +0.00 |
59.50 | 55.00 | 56.50 | 120,486 |
| 05 Dec 23 |
56.50000 +7.00 |
57.50 | 50.80 | 50.80 | 92,697 |
| 04 Dec 23 |
49.50000 +3.00 |
51.00 | 47.99 | 47.99 | 74,885 |
| 01 Dec 23 |
46.50000 +0.00 |
47.60 | 46.00 | 46.50 | 35,466 |
| 30 Nov 23 |
46.50000 -2.00 |
47.70 | 45.50 | 47.70 | 37,616 |
| 29 Nov 23 |
48.50000 -1.00 |
49.75 | 47.28 | 49.50 | 80,560 |
| 28 Nov 23 |
49.50000 +0.00 |
50.00 | 47.28 | 49.50 | 24,609 |
| 27 Nov 23 |
49.50000 +2.00 |
50.35 | 46.60 | 47.50 | 35,889 |
| 24 Nov 23 |
47.50000 +0.00 |
50.00 | 46.15 | 47.50 | 78,345 |
| 23 Nov 23 |
47.50000 -3.00 |
51.99 | 45.88 | 50.50 | 50,803 |
| 22 Nov 23 |
50.50000 -0.50 |
50.50 | 46.25 | 50.50 | 31,197 |
| 21 Nov 23 |
51.00000 -4.50 |
56.95 | 50.13 | 55.50 | 84,020 |
| 20 Nov 23 |
55.50000 +7.00 |
57.90 | 45.25 | 48.50 | 155,159 |
| 17 Nov 23 |
48.50000 -4.00 |
55.00 | 46.00 | 52.50 | 81,093 |
| 16 Nov 23 |
52.50000 -4.00 |
54.00 | 50.00 | 54.00 | 57,013 |
| 15 Nov 23 |
56.50000 +0.50 |
58.80 | 53.00 | 56.00 | 40,729 |
| 14 Nov 23 |
56.00000 -3.00 |
61.00 | 52.00 | 59.00 | 97,049 |
| 13 Nov 23 |
59.00000 -18.50 |
81.95 | 57.00 | 77.50 | 292,731 |
| 10 Nov 23 |
77.50000 -0.50 |
79.00 | 75.00 | 78.00 | 28,292 |
| 09 Nov 23 |
78.00000 -1.50 |
81.32 | 76.00 | 79.50 | 19,197 |
| 08 Nov 23 |
79.50000 -3.00 |
82.50 | 77.10 | 82.50 | 36,435 |
| 07 Nov 23 |
82.50000 +5.50 |
84.00 | 77.40 | 77.40 | 43,802 |
| 06 Nov 23 |
77.00000 -5.50 |
83.20 | 74.99 | 82.50 | 151,620 |
| 03 Nov 23 |
82.50000 -9.50 |
91.70 | 82.10 | 91.70 | 149,520 |
| 02 Nov 23 |
92.00000 -2.50 |
94.50 | 91.00 | 94.50 | 42,098 |
| 01 Nov 23 |
94.50000 -2.00 |
94.90 | 93.25 | 94.90 | 21,039 |
| 31 Oct 23 |
96.50000 +0.00 |
96.50 | 93.00 | 96.50 | 643 |
| 30 Oct 23 |
96.50000 +0.00 |
96.50 | 93.13 | 96.00 | 14,794 |
| 27 Oct 23 |
96.50000 +0.00 |
96.50 | 93.00 | 96.50 | 4,688 |
| 26 Oct 23 |
96.50000 +0.00 |
96.50 | 93.14 | 96.50 | 1,908 |
| 25 Oct 23 |
96.50000 +0.00 |
96.50 | 93.07 | 96.50 | 4,640 |
| 24 Oct 23 |
96.50000 -4.00 |
97.50 | 90.00 | 97.50 | 71,970 |
| 23 Oct 23 |
100.50000 -3.00 |
102.00 | 95.00 | 102.00 | 42,073 |
| 20 Oct 23 |
103.50000 -3.00 |
107.20 | 103.50 | 106.50 | 11,500 |
| 19 Oct 23 |
106.50000 +0.00 |
110.00 | 103.20 | 106.50 | 38,044 |
| 17 Oct 23 |
106.50000 +0.50 |
109.80 | 102.80 | 106.00 | 12,363 |
| 16 Oct 23 |
106.00000 -2.50 |
106.25 | 105.50 | 106.25 | 7,604 |
| 13 Oct 23 |
108.50000 +2.50 |
111.79 | 102.16 | 106.00 | 11,109 |
| 12 Oct 23 |
106.00000 +0.00 |
108.40 | 102.80 | 106.00 | 15,201 |
| 11 Oct 23 |
106.00000 +2.50 |
108.80 | 102.06 | 102.50 | 20,158 |
| 10 Oct 23 |
103.50000 +0.00 |
104.70 | 103.00 | 103.50 | 18,674 |
| 09 Oct 23 |
103.50000 +1.00 |
104.01 | 101.74 | 102.50 | 15,997 |
| 06 Oct 23 |
102.50000 -7.50 |
105.00 | 100.00 | 105.00 | 34,350 |
| 05 Oct 23 |
110.00000 +0.00 |
110.00 | 109.50 | 110.00 | 1,372 |
| 04 Oct 23 |
110.00000 +0.00 |
110.00 | 105.00 | 110.00 | 5,342 |
| 03 Oct 23 |
110.00000 +0.00 |
110.00 | 106.70 | 110.00 | 7,809 |
| 02 Oct 23 |
110.00000 -5.00 |
115.50 | 103.00 | 115.00 | 26,785 |
| 29 Sep 23 |
115.00000 +0.00 |
115.60 | 115.00 | 115.00 | 2,983 |
| 28 Sep 23 |
115.00000 -2.00 |
120.50 | 109.00 | 117.00 | 53,510 |
| 27 Sep 23 |
117.00000 +0.00 |
120.80 | 112.20 | 117.00 | 4,693 |
| 26 Sep 23 |
117.00000 +0.00 |
117.00 | 112.50 | 117.00 | 6,682 |
| 25 Sep 23 |
117.00000 -3.00 |
124.00 | 115.50 | 120.00 | 5,004 |
| 22 Sep 23 |
120.00000 +0.00 |
125.00 | 119.60 | 120.00 | 4,613 |
| 21 Sep 23 |
120.00000 +5.00 |
122.00 | 119.00 | 119.00 | 14,200 |
| 20 Sep 23 |
115.00000 +0.00 |
116.70 | 115.00 | 115.00 | 257 |
| 19 Sep 23 |
115.00000 -1.50 |
115.00 | 113.36 | 115.00 | 3,723 |
| 18 Sep 23 |
116.50000 +0.00 |
120.00 | 113.26 | 116.50 | 20,441 |
| 15 Sep 23 |
116.50000 -1.00 |
117.50 | 113.14 | 116.50 | 10,497 |
| 14 Sep 23 |
117.50000 +0.00 |
119.00 | 115.00 | 117.50 | 14,332 |
| 13 Sep 23 |
117.50000 +7.00 |
118.95 | 113.65 | 113.65 | 10,330 |
| 12 Sep 23 |
110.50000 +5.50 |
117.00 | 105.00 | 105.00 | 62,978 |
| 11 Sep 23 |
105.00000 +0.00 |
106.20 | 100.00 | 105.00 | 10,547 |
| 08 Sep 23 |
105.00000 -2.50 |
108.95 | 100.00 | 107.50 | 56,404 |
| 07 Sep 23 |
107.50000 +2.50 |
107.50 | 100.50 | 105.00 | 10,789 |
| 06 Sep 23 |
105.00000 +0.00 |
106.50 | 100.00 | 105.00 | 4,467 |
| 05 Sep 23 |
105.00000 -2.50 |
107.90 | 100.81 | 107.50 | 49,502 |
| 04 Sep 23 |
107.50000 -6.50 |
113.80 | 106.00 | 113.80 | 16,742 |
| 01 Sep 23 |
114.00000 +0.00 |
116.90 | 111.70 | 114.00 | 14,328 |
| 31 Aug 23 |
114.00000 +1.50 |
117.20 | 111.65 | 112.50 | 12,380 |
| 30 Aug 23 |
112.50000 -7.50 |
119.00 | 110.00 | 119.00 | 75,246 |
| 29 Aug 23 |
120.00000 +0.00 |
121.00 | 115.00 | 120.00 | 8,130 |
| 25 Aug 23 |
120.00000 +0.00 |
122.00 | 115.00 | 120.00 | 10,724 |
| 24 Aug 23 |
120.00000 -2.50 |
124.50 | 117.00 | 122.50 | 20,143 |
| 23 Aug 23 |
122.50000 +0.00 |
125.00 | 121.00 | 122.50 | 14,370 |
| 22 Aug 23 |
122.50000 +0.00 |
124.85 | 121.89 | 122.50 | 3,365 |
| 21 Aug 23 |
122.50000 +0.00 |
125.00 | 121.00 | 122.50 | 6,628 |
| 18 Aug 23 |
122.50000 +0.00 |
124.85 | 121.00 | 124.85 | 364 |
| 17 Aug 23 |
122.50000 +2.50 |
124.90 | 122.00 | 122.00 | 15,213 |
| 16 Aug 23 |
120.00000 +0.00 |
124.15 | 118.13 | 120.00 | 61,449 |
| 15 Aug 23 |
120.00000 -5.00 |
125.90 | 118.00 | 125.00 | 20,148 |
| 14 Aug 23 |
125.00000 +0.00 |
126.90 | 118.25 | 125.00 | 45,895 |
| 11 Aug 23 |
125.00000 +0.00 |
130.00 | 124.00 | 124.00 | 54,685 |
| 10 Aug 23 |
125.00000 -22.50 |
130.00 | 105.10 | 115.00 | 124,516 |
| 09 Aug 23 |
147.50000 -5.00 |
151.30 | 146.30 | 151.30 | 12,552 |
| 08 Aug 23 |
152.50000 +0.00 |
154.75 | 151.20 | 152.50 | 16,892 |
| 07 Aug 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 20,755 |
| 04 Aug 23 |
152.50000 +0.00 |
154.50 | 150.56 | 152.50 | 3,000 |
| 03 Aug 23 |
152.50000 +0.00 |
154.50 | 150.15 | 152.50 | 3,304 |
| 02 Aug 23 |
152.50000 +1.50 |
153.70 | 150.25 | 151.00 | 3,922 |
| 01 Aug 23 |
151.00000 +1.50 |
151.90 | 150.25 | 150.25 | 9,071 |
| 31 Jul 23 |
149.50000 -3.00 |
153.40 | 149.50 | 152.50 | 12,645 |
| 28 Jul 23 |
152.50000 +0.00 |
153.70 | 150.30 | 152.50 | 1,478 |
| 27 Jul 23 |
152.50000 +0.00 |
153.70 | 152.50 | 152.50 | 751 |
| 26 Jul 23 |
152.50000 +0.00 |
153.74 | 150.25 | 152.50 | 1,968 |
| 25 Jul 23 |
152.50000 +0.00 |
153.88 | 150.50 | 152.50 | 2,949 |
| 24 Jul 23 |
152.50000 +0.00 |
154.00 | 150.00 | 152.50 | 5,727 |
| 21 Jul 23 |
152.50000 +0.00 |
154.70 | 151.20 | 152.50 | 14,147 |
| 20 Jul 23 |
152.50000 +0.00 |
154.90 | 152.10 | 152.50 | 2,960 |
| 19 Jul 23 |
152.50000 +0.00 |
154.00 | 152.10 | 152.50 | 6,484 |
| 18 Jul 23 |
152.50000 -2.50 |
155.80 | 151.25 | 155.00 | 14,613 |
| 17 Jul 23 |
155.00000 +0.00 |
156.90 | 152.96 | 155.00 | 4,661 |
| 14 Jul 23 |
155.00000 +1.50 |
157.00 | 150.58 | 153.50 | 26,872 |
| 13 Jul 23 |
153.50000 +7.50 |
153.50 | 149.50 | 149.50 | 15,851 |
| 12 Jul 23 |
146.00000 -1.50 |
148.90 | 140.65 | 147.50 | 37,980 |
| 11 Jul 23 |
147.50000 +0.00 |
149.00 | 144.00 | 147.50 | 20,830 |
| 10 Jul 23 |
147.50000 +0.00 |
148.90 | 147.50 | 147.50 | 2,000 |
| 07 Jul 23 |
147.50000 -2.50 |
149.90 | 145.00 | 149.90 | 8,534 |
| 06 Jul 23 |
150.00000 +0.00 |
150.00 | 146.50 | 150.00 | 7,804 |
| 05 Jul 23 |
150.00000 +0.00 |
150.00 | 145.20 | 150.00 | 15,428 |
| 04 Jul 23 |
150.00000 +0.00 |
151.45 | 147.63 | 150.00 | 5,557 |
| 03 Jul 23 |
150.00000 +0.00 |
152.40 | 147.50 | 150.00 | 4,425 |
| 30 Jun 23 |
150.00000 +0.00 |
152.45 | 147.50 | 150.00 | 5,430 |
| 29 Jun 23 |
150.00000 +0.00 |
152.45 | 150.00 | 150.00 | 19 |
| 28 Jun 23 |
150.00000 -6.00 |
153.85 | 147.30 | 153.85 | 17,446 |
| 27 Jun 23 |
156.00000 +0.00 |
156.00 | 152.16 | 156.00 | 8,329 |
| 26 Jun 23 |
156.00000 +0.00 |
156.50 | 156.00 | 156.00 | 7,024 |
| 23 Jun 23 |
156.00000 -1.50 |
158.89 | 152.50 | 157.50 | 12,275 |
| 22 Jun 23 |
157.50000 +0.00 |
157.50 | 156.65 | 157.50 | 60 |
| 21 Jun 23 |
157.50000 +0.00 |
158.90 | 156.65 | 157.50 | 1,581 |
| 20 Jun 23 |
157.50000 -1.00 |
160.46 | 156.65 | 158.50 | 26,865 |
| 19 Jun 23 |
158.50000 +0.00 |
160.40 | 158.00 | 158.50 | 9,593 |
| 16 Jun 23 |
158.50000 -2.00 |
160.46 | 157.97 | 160.46 | 8,662 |
| 15 Jun 23 |
160.50000 +1.00 |
163.50 | 159.31 | 159.50 | 3,953 |
| 14 Jun 23 |
159.50000 +2.00 |
165.00 | 156.13 | 157.50 | 30,530 |
| 13 Jun 23 |
157.50000 +12.50 |
159.00 | 148.00 | 148.00 | 66,203 |
| 12 Jun 23 |
145.00000 -4.00 |
148.25 | 142.50 | 148.25 | 45,220 |
| 09 Jun 23 |
149.00000 +0.00 |
152.75 | 148.60 | 149.00 | 3,850 |
| 08 Jun 23 |
149.00000 -11.00 |
159.50 | 148.25 | 159.50 | 48,006 |
| 07 Jun 23 |
160.00000 +0.00 |
160.00 | 154.57 | 160.00 | 6,432 |
| 06 Jun 23 |
160.00000 +0.00 |
163.14 | 153.50 | 160.00 | 26,139 |
| 05 Jun 23 |
160.00000 +5.00 |
162.00 | 152.32 | 155.00 | 11,477 |
| 02 Jun 23 |
155.00000 +2.50 |
155.00 | 154.50 | 154.50 | 8,468 |
| 01 Jun 23 |
152.50000 +0.00 |
154.74 | 151.50 | 152.50 | 2,196 |
| 31 May 23 |
152.50000 +0.00 |
154.74 | 151.00 | 152.50 | 5,544 |
| 30 May 23 |
152.50000 +0.00 |
155.00 | 152.50 | 152.50 | 220 |
| 26 May 23 |
152.50000 +0.00 |
154.40 | 152.50 | 152.50 | 3,000 |
| 25 May 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 83 |
| 24 May 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 1,181 |
| 23 May 23 |
152.50000 -2.50 |
156.20 | 150.50 | 155.00 | 11,136 |
| 22 May 23 |
155.00000 +0.00 |
156.30 | 155.00 | 155.00 | 3,396 |
| 19 May 23 |
155.00000 +0.00 |
156.30 | 150.20 | 155.00 | 2,118 |
| 18 May 23 |
155.00000 -5.00 |
159.45 | 150.00 | 159.45 | 14,051 |
| 17 May 23 |
160.00000 +0.00 |
164.00 | 157.00 | 160.00 | 13,809 |
| 16 May 23 |
160.00000 +0.00 |
165.00 | 156.65 | 160.00 | 34,706 |
| 15 May 23 |
160.00000 +0.00 |
165.00 | 160.00 | 160.00 | 31,507 |
| 12 May 23 |
160.00000 +5.00 |
165.00 | 156.30 | 156.30 | 16,777 |
| 11 May 23 |
155.00000 +10.00 |
160.00 | 150.00 | 150.00 | 23,161 |
| 10 May 23 |
145.00000 +0.00 |
150.00 | 145.00 | 145.00 | 3,882 |
| 09 May 23 |
145.00000 +0.00 |
150.00 | 145.00 | 145.00 | 1,329 |
| 05 May 23 |
145.00000 +2.50 |
149.90 | 144.65 | 144.65 | 5,507 |
| 04 May 23 |
142.50000 -2.50 |
149.00 | 140.00 | 145.00 | 24,034 |
| 03 May 23 |
145.00000 +0.00 |
148.90 | 142.16 | 145.00 | 6,922 |
| 02 May 23 |
145.00000 +2.50 |
145.00 | 141.50 | 142.50 | 5,992 |
| 28 Apr 23 |
142.50000 +0.00 |
144.70 | 141.20 | 142.50 | 53,027 |
| 27 Apr 23 |
142.50000 -2.50 |
144.75 | 142.32 | 144.75 | 9,711 |
| 26 Apr 23 |
145.00000 +0.00 |
147.80 | 142.32 | 145.00 | 1,229 |
| 25 Apr 23 |
145.00000 +0.00 |
148.70 | 142.30 | 145.00 | 12,234 |
| 24 Apr 23 |
145.00000 +0.00 |
149.00 | 142.40 | 145.00 | 8,202 |
| 21 Apr 23 |
145.00000 -5.00 |
149.00 | 142.00 | 149.00 | 25,002 |
| 20 Apr 23 |
150.00000 -2.50 |
150.50 | 145.60 | 150.50 | 35,828 |
| 19 Apr 23 |
152.50000 -5.00 |
157.00 | 150.12 | 157.00 | 18,554 |
| 18 Apr 23 |
157.50000 +2.50 |
157.50 | 157.00 | 157.00 | 4,206 |
| 17 Apr 23 |
155.00000 +0.00 |
159.00 | 151.80 | 155.00 | 36,330 |
| 14 Apr 23 |
155.00000 +5.00 |
159.00 | 147.60 | 150.00 | 79,306 |
| 13 Apr 23 |
150.00000 +0.00 |
151.40 | 147.20 | 150.00 | 3,156 |
| 12 Apr 23 |
150.00000 +0.00 |
154.00 | 145.65 | 150.00 | 24,766 |
| 11 Apr 23 |
150.00000 +5.00 |
158.00 | 148.79 | 148.79 | 32,055 |
| 06 Apr 23 |
145.00000 +6.00 |
150.00 | 137.88 | 139.00 | 21,015 |
| 05 Apr 23 |
139.00000 +4.00 |
143.71 | 136.50 | 136.50 | 29,969 |
| 04 Apr 23 |
135.00000 +0.00 |
139.00 | 130.65 | 135.00 | 17,528 |
| 03 Apr 23 |
135.00000 +7.50 |
137.50 | 126.22 | 127.50 | 85,845 |
| 31 Mar 23 |
127.50000 -7.50 |
134.50 | 122.00 | 132.50 | 83,120 |
| 30 Mar 23 |
135.00000 +0.00 |
137.00 | 130.20 | 135.00 | 17,007 |
| 29 Mar 23 |
135.00000 -8.00 |
139.25 | 130.20 | 139.25 | 24,544 |
| 28 Mar 23 |
143.00000 +0.00 |
143.00 | 138.00 | 143.00 | 11,365 |
| 27 Mar 23 |
143.00000 +5.00 |
143.00 | 133.00 | 138.00 | 44,001 |
| 24 Mar 23 |
138.00000 -1.00 |
141.88 | 135.65 | 139.00 | 8,239 |
| 23 Mar 23 |
139.00000 +2.50 |
144.00 | 138.90 | 138.90 | 59,790 |
| 22 Mar 23 |
136.50000 +4.00 |
137.70 | 133.56 | 133.56 | 20,787 |
| 21 Mar 23 |
132.50000 +6.50 |
140.00 | 126.36 | 126.36 | 95,860 |
| 20 Mar 23 |
126.00000 -2.00 |
127.90 | 121.04 | 127.90 | 90,014 |
| 17 Mar 23 |
128.00000 -2.00 |
132.80 | 125.02 | 130.00 | 59,953 |
| 16 Mar 23 |
130.00000 -7.50 |
139.75 | 126.00 | 137.50 | 63,300 |
| 15 Mar 23 |
137.50000 -3.00 |
145.00 | 135.28 | 140.50 | 14,883 |
| 14 Mar 23 |
140.50000 -4.50 |
144.90 | 140.00 | 144.90 | 16,710 |
| 13 Mar 23 |
145.00000 +0.00 |
145.00 | 140.10 | 145.00 | 8,769 |
| 10 Mar 23 |
145.00000 +1.50 |
145.90 | 140.00 | 143.50 | 45,641 |
| 09 Mar 23 |
143.50000 -19.00 |
161.00 | 132.00 | 160.00 | 218,336 |
| 08 Mar 23 |
162.50000 -2.50 |
169.70 | 161.00 | 165.00 | 7,764 |
| 07 Mar 23 |
165.00000 +0.00 |
168.50 | 160.10 | 165.00 | 23,725 |
| 06 Mar 23 |
165.00000 -2.50 |
167.50 | 164.00 | 167.50 | 6,692 |
| 03 Mar 23 |
167.50000 +0.00 |
167.50 | 165.00 | 167.50 | 14,618 |
| 02 Mar 23 |
167.50000 +0.00 |
168.00 | 165.00 | 167.50 | 12,616 |
| 01 Mar 23 |
167.50000 +0.00 |
168.00 | 165.00 | 167.50 | 4,524 |
| 28 Feb 23 |
167.50000 +0.00 |
168.50 | 165.25 | 167.50 | 4,237 |
| 27 Feb 23 |
167.50000 +1.00 |
169.00 | 163.70 | 166.50 | 18,751 |
| 24 Feb 23 |
166.50000 +6.00 |
168.90 | 162.60 | 162.60 | 18,827 |
| 23 Feb 23 |
160.50000 -27.00 |
186.94 | 160.50 | 186.00 | 31,516 |
| 22 Feb 23 |
187.50000 -7.50 |
199.50 | 186.70 | 195.00 | 54,494 |
| 21 Feb 23 |
195.00000 +15.00 |
197.21 | 181.25 | 181.25 | 56,440 |
| 20 Feb 23 |
180.00000 +0.00 |
183.80 | 179.00 | 180.00 | 4,175 |
| 17 Feb 23 |
180.00000 +2.50 |
185.00 | 177.30 | 177.50 | 10,790 |
| 16 Feb 23 |
177.50000 +0.00 |
180.00 | 177.25 | 177.50 | 9,611 |
| 15 Feb 23 |
177.50000 +4.50 |
179.85 | 175.00 | 175.00 | 10,149 |
| 14 Feb 23 |
173.00000 +3.00 |
177.80 | 169.00 | 170.00 | 27,283 |
| 13 Feb 23 |
170.00000 +0.00 |
174.75 | 167.50 | 170.00 | 8,033 |
| 10 Feb 23 |
170.00000 +0.00 |
174.00 | 166.25 | 170.00 | 4,355 |
| 09 Feb 23 |
170.00000 +7.50 |
174.00 | 164.00 | 164.00 | 24,056 |
| 08 Feb 23 |
162.50000 +0.00 |
164.85 | 160.72 | 162.50 | 18,072 |
| 07 Feb 23 |
162.50000 +0.00 |
162.50 | 161.00 | 162.50 | 9,598 |
| 06 Feb 23 |
162.50000 +6.00 |
163.00 | 153.35 | 156.50 | 39,172 |
| 03 Feb 23 |
156.50000 +3.00 |
159.00 | 152.10 | 153.50 | 24,068 |
| 02 Feb 23 |
153.50000 -2.50 |
156.19 | 151.00 | 156.00 | 22,773 |
| 01 Feb 23 |
156.00000 +0.00 |
156.20 | 155.00 | 156.00 | 516 |
| 31 Jan 23 |
156.00000 +0.00 |
156.20 | 155.00 | 156.00 | 3,274 |
| 30 Jan 23 |
156.00000 -3.00 |
159.60 | 155.00 | 159.00 | 19,460 |
| 27 Jan 23 |
159.00000 -2.50 |
162.70 | 158.32 | 161.50 | 20,591 |
| 26 Jan 23 |
161.50000 -9.50 |
168.25 | 160.02 | 168.25 | 28,443 |
| 25 Jan 23 |
171.00000 +0.00 |
171.00 | 171.00 | 171.00 | 7,844 |
| 24 Jan 23 |
171.00000 +0.00 |
172.00 | 168.17 | 170.50 | 10,711 |
| 23 Jan 23 |
171.00000 +0.00 |
172.40 | 169.00 | 171.00 | 14,179 |
| 20 Jan 23 |
171.00000 +2.50 |
171.00 | 168.35 | 168.50 | 12,429 |
| 19 Jan 23 |
168.50000 +3.50 |
170.00 | 165.05 | 165.05 | 21,881 |
| 18 Jan 23 |
165.00000 +2.50 |
169.70 | 161.75 | 162.50 | 16,263 |
| 17 Jan 23 |
162.50000 +8.50 |
164.50 | 152.88 | 154.00 | 20,406 |
| 16 Jan 23 |
154.00000 +0.00 |
156.95 | 151.40 | 154.00 | 26,953 |
| 13 Jan 23 |
154.00000 +0.00 |
157.20 | 151.36 | 154.00 | 9,435 |
| 12 Jan 23 |
154.00000 +0.00 |
157.20 | 153.00 | 154.00 | 6,374 |
| 11 Jan 23 |
154.00000 +1.50 |
156.40 | 152.27 | 152.50 | 13,806 |
| 10 Jan 23 |
152.50000 -1.50 |
156.40 | 150.80 | 154.00 | 8,249 |
| 09 Jan 23 |
154.00000 -3.50 |
156.00 | 150.00 | 156.00 | 5,316 |
| 06 Jan 23 |
157.50000 +1.00 |
157.91 | 156.50 | 156.50 | 14,863 |
| 05 Jan 23 |
156.50000 -2.00 |
157.91 | 155.03 | 157.91 | 18,423 |
| 04 Jan 23 |
158.50000 -6.50 |
168.00 | 156.85 | 165.00 | 26,711 |
| 03 Jan 23 |
165.00000 +2.50 |
165.00 | 162.75 | 162.75 | 15,315 |
| 30 Dec 22 |
162.50000 +0.00 |
163.45 | 160.05 | 162.50 | 1,057 |
| 29 Dec 22 |
162.50000 +20.00 |
165.00 | 145.00 | 145.00 | 102,164 |
| 28 Dec 22 |
142.50000 +2.50 |
143.95 | 140.50 | 140.50 | 18,359 |
| 23 Dec 22 |
140.00000 -6.00 |
144.90 | 139.00 | 144.90 | 48,586 |
| 22 Dec 22 |
146.00000 -1.50 |
149.85 | 145.75 | 147.50 | 5,267 |
| 21 Dec 22 |
147.50000 -7.00 |
155.20 | 146.60 | 154.50 | 33,331 |
| 20 Dec 22 |
154.50000 +0.00 |
154.50 | 151.50 | 154.50 | 1 |
| 19 Dec 22 |
154.50000 -0.50 |
154.50 | 152.00 | 154.50 | 5,050 |
| 16 Dec 22 |
155.00000 +0.00 |
156.80 | 152.18 | 155.00 | 6,747 |
| 15 Dec 22 |
155.00000 -4.00 |
158.10 | 153.00 | 158.10 | 21,088 |
| 14 Dec 22 |
159.00000 +0.00 |
160.85 | 157.12 | 159.00 | 1,676 |
| 13 Dec 22 |
159.00000 +0.00 |
161.00 | 157.25 | 159.00 | 15,365 |
| 12 Dec 22 |
159.00000 +2.50 |
160.00 | 155.50 | 156.50 | 5,428 |
| 09 Dec 22 |
156.50000 +0.00 |
159.50 | 155.00 | 156.50 | 14,061 |
| 08 Dec 22 |
156.50000 +1.50 |
161.00 | 156.00 | 156.00 | 35,186 |
| 07 Dec 22 |
155.00000 +0.50 |
156.00 | 153.50 | 154.50 | 4,776 |
| 06 Dec 22 |
154.50000 -2.00 |
158.00 | 152.15 | 157.50 | 7,681 |
| 05 Dec 22 |
156.50000 +0.00 |
156.50 | 155.09 | 156.50 | 3,812 |
| 02 Dec 22 |
156.50000 +0.00 |
156.50 | 155.09 | 156.50 | 5,674 |
| 01 Dec 22 |
156.50000 +0.00 |
156.95 | 154.29 | 156.50 | 5,618 |
| 29 Nov 22 |
156.50000 -1.50 |
160.00 | 155.00 | 158.00 | 50,983 |
| 28 Nov 22 |
158.00000 +0.00 |
159.60 | 156.15 | 158.00 | 815 |
| 25 Nov 22 |
158.00000 -0.50 |
159.90 | 156.15 | 158.50 | 20,777 |
| 24 Nov 22 |
158.50000 -4.00 |
160.50 | 157.09 | 160.50 | 50,988 |
| 23 Nov 22 |
162.50000 -2.50 |
165.00 | 160.00 | 165.00 | 44,063 |
| 22 Nov 22 |
165.00000 +0.00 |
165.70 | 163.75 | 165.00 | 3,630 |
| 21 Nov 22 |
165.00000 +0.00 |
166.88 | 163.50 | 165.00 | 36,855 |
| 18 Nov 22 |
165.00000 +2.50 |
166.88 | 162.80 | 162.80 | 7,064 |
| 17 Nov 22 |
162.50000 +0.00 |
165.00 | 162.33 | 162.50 | 16,206 |
| 16 Nov 22 |
162.50000 -3.50 |
165.00 | 161.00 | 165.00 | 28,359 |
| 15 Nov 22 |
166.00000 -6.50 |
169.08 | 162.00 | 169.08 | 30,357 |
| 14 Nov 22 |
172.50000 +0.00 |
174.84 | 170.50 | 172.50 | 6,074 |
| 11 Nov 22 |
172.50000 +0.00 |
174.85 | 170.50 | 172.50 | 11,474 |
| 10 Nov 22 |
172.50000 +3.50 |
175.00 | 169.32 | 169.32 | 15,897 |
| 09 Nov 22 |
169.00000 -2.00 |
173.00 | 165.24 | 171.00 | 14,313 |
| 08 Nov 22 |
171.00000 -3.00 |
174.00 | 171.00 | 174.00 | 5,880 |
| 07 Nov 22 |
174.00000 +9.50 |
175.00 | 166.95 | 166.95 | 25,102 |
| 04 Nov 22 |
164.50000 +3.50 |
168.76 | 159.36 | 161.00 | 33,208 |
| 03 Nov 22 |
161.00000 +0.00 |
164.00 | 159.02 | 161.00 | 19,168 |
| 02 Nov 22 |
161.00000 -1.50 |
164.00 | 159.02 | 162.50 | 6,821 |
| 01 Nov 22 |
162.50000 +5.00 |
165.00 | 160.00 | 160.00 | 21,728 |
| 31 Oct 22 |
157.50000 -4.50 |
161.00 | 157.50 | 161.00 | 9,061 |
| 28 Oct 22 |
162.00000 -4.50 |
165.65 | 161.40 | 165.65 | 13,442 |
| 27 Oct 22 |
166.50000 -1.00 |
169.00 | 165.75 | 167.50 | 12,671 |
| 26 Oct 22 |
167.50000 -1.00 |
170.00 | 166.05 | 168.50 | 16,601 |
| 25 Oct 22 |
168.50000 +0.00 |
170.45 | 167.65 | 168.50 | 15,728 |
| 24 Oct 22 |
168.50000 -1.50 |
172.00 | 167.10 | 170.00 | 31,107 |
| 21 Oct 22 |
170.00000 +7.50 |
173.00 | 162.00 | 162.50 | 62,744 |
| 20 Oct 22 |
162.50000 +2.50 |
164.50 | 158.80 | 160.00 | 21,757 |
| 19 Oct 22 |
160.00000 +0.00 |
164.80 | 158.50 | 160.00 | 14,355 |
| 18 Oct 22 |
160.00000 +11.50 |
162.00 | 150.60 | 150.60 | 34,402 |
| 17 Oct 22 |
148.50000 +5.00 |
150.00 | 145.00 | 145.00 | 10,675 |
| 14 Oct 22 |
143.50000 +0.00 |
145.00 | 134.61 | 143.50 | 21,573 |
| 13 Oct 22 |
143.50000 +8.00 |
144.90 | 139.25 | 139.25 | 15,908 |
| 12 Oct 22 |
135.50000 +2.50 |
139.00 | 133.66 | 133.66 | 33,897 |
| 11 Oct 22 |
133.00000 +6.00 |
135.00 | 128.00 | 128.00 | 34,564 |
| 10 Oct 22 |
127.00000 +0.00 |
127.70 | 126.50 | 127.00 | 3,906 |
| 07 Oct 22 |
127.00000 +0.50 |
127.80 | 125.78 | 126.50 | 46,405 |
| 06 Oct 22 |
126.50000 +0.50 |
126.50 | 125.22 | 126.00 | 2,846 |
| 05 Oct 22 |
126.00000 +0.00 |
126.20 | 125.00 | 126.00 | 21,659 |
| 04 Oct 22 |
126.00000 +7.50 |
126.00 | 123.80 | 123.80 | 17,621 |
| 03 Oct 22 |
118.50000 +1.00 |
119.90 | 117.99 | 117.99 | 28,517 |
| 30 Sep 22 |
117.50000 +0.00 |
118.40 | 116.50 | 117.50 | 16,283 |
| 29 Sep 22 |
117.50000 -0.50 |
117.50 | 116.06 | 117.50 | 34,149 |
| 28 Sep 22 |
118.00000 +0.00 |
118.00 | 116.40 | 118.00 | 1,224 |
| 27 Sep 22 |
118.00000 +1.50 |
118.00 | 116.00 | 116.50 | 30,220 |
| 26 Sep 22 |
116.50000 -4.50 |
118.60 | 114.00 | 118.60 | 578,715 |
| 23 Sep 22 |
121.00000 +2.00 |
124.30 | 118.50 | 119.00 | 28,089 |
| 22 Sep 22 |
119.00000 +2.00 |
120.00 | 115.60 | 117.00 | 31,176 |
| 21 Sep 22 |
117.00000 -1.50 |
119.00 | 109.17 | 118.50 | 136,164 |
| 20 Sep 22 |
118.50000 +24.50 |
122.40 | 94.60 | 94.60 | 542,861 |
| 16 Sep 22 |
94.00000 -91.00 |
189.00 | 91.20 | 189.00 | 752,983 |
| 15 Sep 22 |
185.00000 +2.50 |
189.00 | 182.60 | 182.60 | 19,387 |
| 14 Sep 22 |
182.50000 -4.50 |
184.90 | 180.25 | 184.90 | 6,250 |
| 13 Sep 22 |
187.00000 +2.00 |
190.00 | 185.50 | 185.50 | 11,438 |
| 12 Sep 22 |
185.00000 +3.00 |
189.80 | 180.55 | 182.00 | 9,431 |
| 09 Sep 22 |
182.00000 +1.50 |
183.00 | 178.37 | 180.50 | 2,640 |
| 08 Sep 22 |
180.50000 +6.50 |
182.80 | 173.50 | 174.00 | 52,269 |
| 07 Sep 22 |
174.00000 -2.50 |
174.90 | 171.80 | 174.90 | 57,668 |
| 06 Sep 22 |
176.50000 +6.50 |
176.50 | 170.25 | 170.25 | 29,898 |
| 05 Sep 22 |
170.00000 +0.00 |
173.50 | 166.50 | 170.00 | 33,146 |
| 02 Sep 22 |
170.00000 +0.00 |
170.00 | 170.00 | 170.00 | 17,214 |
| 01 Sep 22 |
170.00000 +0.00 |
174.07 | 169.00 | 170.00 | 15,768 |
| 31 Aug 22 |
170.00000 +0.00 |
173.06 | 167.85 | 170.00 | 5,808 |
| 30 Aug 22 |
170.00000 +0.00 |
173.44 | 167.70 | 170.00 | 10,397 |
| 26 Aug 22 |
170.00000 +0.00 |
173.45 | 167.70 | 170.00 | 6,071 |
| 25 Aug 22 |
170.00000 +0.00 |
173.50 | 167.65 | 170.00 | 3,564 |
| 24 Aug 22 |
170.00000 +0.00 |
173.20 | 167.57 | 170.00 | 10,516 |
| 23 Aug 22 |
170.00000 +0.00 |
173.45 | 167.35 | 170.00 | 24,885 |
| 22 Aug 22 |
170.00000 +5.00 |
174.00 | 163.00 | 165.00 | 24,787 |
| 19 Aug 22 |
165.00000 +1.00 |
169.00 | 162.00 | 164.00 | 10,630 |
| 18 Aug 22 |
164.00000 -1.00 |
166.40 | 161.55 | 165.00 | 1,978 |
| 17 Aug 22 |
165.00000 -2.00 |
169.95 | 162.00 | 166.50 | 23,083 |
| 16 Aug 22 |
167.00000 +2.00 |
171.93 | 163.00 | 165.00 | 40,643 |
| 15 Aug 22 |
165.00000 +2.50 |
169.90 | 161.70 | 162.50 | 14,649 |
| 12 Aug 22 |
162.50000 +0.00 |
165.00 | 161.65 | 165.00 | 10,524 |
| 11 Aug 22 |
162.50000 +0.00 |
165.00 | 161.00 | 162.50 | 12,967 |
| 10 Aug 22 |
162.50000 +7.50 |
165.00 | 155.10 | 155.10 | 39,269 |
| 09 Aug 22 |
155.00000 -5.00 |
159.50 | 155.00 | 159.50 | 39,616 |
| 08 Aug 22 |
160.00000 -5.00 |
164.70 | 155.00 | 164.70 | 43,675 |
| 05 Aug 22 |
165.00000 -2.50 |
167.25 | 161.00 | 167.25 | 19,105 |
| 04 Aug 22 |
167.50000 +0.00 |
170.68 | 160.00 | 167.50 | 67,252 |
| 03 Aug 22 |
167.50000 +3.00 |
170.00 | 167.00 | 167.00 | 9,096 |
| 02 Aug 22 |
164.50000 +3.25 |
167.03 | 163.35 | 163.35 | 12,185 |
| 01 Aug 22 |
161.25000 +6.25 |
165.00 | 153.20 | 155.00 | 23,268 |
| 29 Jul 22 |
155.00000 +4.00 |
159.00 | 147.25 | 151.00 | 67,270 |
| 28 Jul 22 |
151.00000 -4.25 |
155.67 | 146.70 | 155.25 | 41,506 |
| 27 Jul 22 |
155.25000 -0.75 |
159.00 | 152.75 | 156.00 | 46,119 |
| 26 Jul 22 |
156.00000 -1.50 |
159.25 | 153.00 | 157.50 | 36,721 |
| 25 Jul 22 |
157.50000 -7.50 |
167.80 | 155.00 | 165.00 | 26,802 |
| 22 Jul 22 |
165.00000 +0.00 |
167.80 | 160.20 | 165.00 | 29,787 |
| 21 Jul 22 |
165.00000 -1.00 |
168.86 | 162.00 | 166.00 | 16,597 |
| 20 Jul 22 |
166.00000 +2.50 |
168.95 | 161.40 | 163.50 | 24,722 |
| 19 Jul 22 |
163.50000 +0.00 |
164.70 | 161.40 | 163.50 | 31,067 |
| 18 Jul 22 |
163.50000 +1.00 |
164.90 | 160.65 | 162.50 | 19,198 |
| 15 Jul 22 |
162.50000 +0.00 |
164.00 | 160.25 | 162.50 | 47,640 |
| 14 Jul 22 |
162.50000 -31.25 |
174.76 | 149.93 | 171.00 | 422,128 |
| 13 Jul 22 |
193.75000 -11.25 |
203.00 | 187.73 | 203.00 | 85,082 |
| 12 Jul 22 |
205.00000 -2.50 |
208.20 | 201.00 | 207.50 | 4,584 |
| 11 Jul 22 |
207.50000 -10.00 |
224.37 | 205.00 | 217.50 | 36,421 |
| 08 Jul 22 |
217.50000 +0.00 |
221.80 | 211.22 | 217.50 | 6,227 |
| 07 Jul 22 |
217.50000 -2.50 |
223.45 | 215.00 | 220.00 | 7,583 |
| 06 Jul 22 |
220.00000 +5.00 |
225.00 | 213.35 | 215.00 | 14,618 |
| 05 Jul 22 |
215.00000 -10.00 |
228.70 | 215.00 | 225.00 | 12,471 |
| 04 Jul 22 |
225.00000 +0.00 |
229.88 | 222.00 | 225.00 | 997 |
| 01 Jul 22 |
225.00000 -5.00 |
228.70 | 221.00 | 228.70 | 13,131 |
| 30 Jun 22 |
230.00000 +0.00 |
230.00 | 225.10 | 230.00 | 11,641 |
| 29 Jun 22 |
230.00000 +0.00 |
234.90 | 227.00 | 230.00 | 11,839 |
| 28 Jun 22 |
230.00000 +5.00 |
235.00 | 229.20 | 229.20 | 18,008 |
| 27 Jun 22 |
225.00000 +5.00 |
229.00 | 217.00 | 220.00 | 14,313 |
| 24 Jun 22 |
220.00000 +0.00 |
222.90 | 220.00 | 220.00 | 11,464 |
| 23 Jun 22 |
220.00000 +0.00 |
223.00 | 220.00 | 220.00 | 1,414 |
| 22 Jun 22 |
220.00000 +0.00 |
223.70 | 219.78 | 220.00 | 3,390 |
| 21 Jun 22 |
220.00000 +0.00 |
225.00 | 216.65 | 220.00 | 24,326 |
| 20 Jun 22 |
220.00000 +0.00 |
224.70 | 218.50 | 220.00 | 25,261 |
| 17 Jun 22 |
220.00000 +2.50 |
224.70 | 219.50 | 219.50 | 7,273 |
| 16 Jun 22 |
217.50000 -2.50 |
223.10 | 217.50 | 220.00 | 15,461 |
| 15 Jun 22 |
220.00000 +0.00 |
222.00 | 220.00 | 220.00 | 8,270 |
| 14 Jun 22 |
220.00000 +0.00 |
224.70 | 220.00 | 220.00 | 4,486 |
| 13 Jun 22 |
220.00000 +0.00 |
224.90 | 218.65 | 220.00 | 18,708 |
| 10 Jun 22 |
220.00000 +0.00 |
224.70 | 218.50 | 220.00 | 3,667 |
| 09 Jun 22 |
220.00000 +2.50 |
222.00 | 216.75 | 217.50 | 35,805 |
| 08 Jun 22 |
217.50000 +0.50 |
219.10 | 215.35 | 217.00 | 2,479 |
| 07 Jun 22 |
217.00000 -0.50 |
219.90 | 215.00 | 217.50 | 22,168 |
| 06 Jun 22 |
217.50000 +0.50 |
220.00 | 215.15 | 217.00 | 4,557 |
| 01 Jun 22 |
217.00000 -4.00 |
222.80 | 213.00 | 221.00 | 35,171 |
| 31 May 22 |
221.00000 -1.00 |
223.37 | 217.13 | 222.00 | 23,400 |
| 30 May 22 |
222.00000 +0.00 |
223.50 | 217.30 | 222.00 | 5,149 |
| 27 May 22 |
222.00000 +1.00 |
223.70 | 217.80 | 221.00 | 17,512 |
| 26 May 22 |
221.00000 +0.00 |
224.00 | 218.00 | 221.00 | 3,791 |
| 25 May 22 |
221.00000 -2.50 |
226.00 | 220.25 | 223.50 | 8,322 |
| 24 May 22 |
223.50000 +3.50 |
228.70 | 220.00 | 220.00 | 17,251 |
| 23 May 22 |
220.00000 +0.00 |
224.70 | 220.00 | 220.00 | 4,720 |
| 20 May 22 |
220.00000 +0.00 |
224.90 | 220.00 | 220.00 | 5,000 |
| 19 May 22 |
220.00000 -8.50 |
227.85 | 220.00 | 227.85 | 18,414 |
| 18 May 22 |
228.50000 +1.50 |
232.00 | 227.25 | 227.25 | 10,329 |
| 17 May 22 |
227.00000 +6.00 |
234.90 | 223.80 | 223.80 | 30,958 |
| 16 May 22 |
221.00000 +2.50 |
225.00 | 217.29 | 218.50 | 20,375 |
| 13 May 22 |
218.50000 +0.00 |
221.00 | 217.00 | 218.50 | 5,725 |
| 12 May 22 |
218.50000 -1.50 |
220.45 | 218.50 | 220.00 | 7,720 |
| 11 May 22 |
220.00000 -1.00 |
220.00 | 215.00 | 220.00 | 18,325 |
| 10 May 22 |
221.00000 -1.50 |
223.00 | 215.00 | 222.50 | 26,813 |
| 09 May 22 |
222.50000 -4.00 |
226.00 | 218.00 | 226.00 | 6,496 |
| 06 May 22 |
226.50000 +0.00 |
226.50 | 223.21 | 226.50 | 1,683 |
| 05 May 22 |
226.50000 +1.50 |
226.50 | 223.36 | 225.00 | 12,660 |
| 04 May 22 |
225.00000 +0.00 |
226.99 | 222.00 | 225.00 | 8,202 |
| 03 May 22 |
225.00000 +0.00 |
228.00 | 221.00 | 225.00 | 7,445 |
| 29 Apr 22 |
225.00000 -10.00 |
236.88 | 222.29 | 235.00 | 20,055 |
| 28 Apr 22 |
235.00000 +0.00 |
237.00 | 230.00 | 235.00 | 2,436 |
| 27 Apr 22 |
235.00000 +0.00 |
239.00 | 230.00 | 235.00 | 24,188 |
| 26 Apr 22 |
235.00000 -2.50 |
244.85 | 231.00 | 237.50 | 17,057 |
| 25 Apr 22 |
237.50000 -5.00 |
244.85 | 230.00 | 242.50 | 24,987 |
| 22 Apr 22 |
242.50000 +5.00 |
245.00 | 237.50 | 237.50 | 35,043 |
| 21 Apr 22 |
237.50000 +5.00 |
245.00 | 231.75 | 232.50 | 28,859 |
| 20 Apr 22 |
232.50000 +0.00 |
234.90 | 230.15 | 232.50 | 20,429 |
| 19 Apr 22 |
232.50000 +7.50 |
235.00 | 223.78 | 225.00 | 39,293 |
| 14 Apr 22 |
225.00000 +0.00 |
227.80 | 221.37 | 225.00 | 11,105 |
| 13 Apr 22 |
225.00000 +0.00 |
228.00 | 221.40 | 225.00 | 7,882 |
| 12 Apr 22 |
225.00000 +7.50 |
225.00 | 216.50 | 217.50 | 28,915 |
| 11 Apr 22 |
217.50000 +0.00 |
219.80 | 215.75 | 217.50 | 10,063 |
| 08 Apr 22 |
217.50000 +0.00 |
219.50 | 215.00 | 217.50 | 30,163 |
| 07 Apr 22 |
217.50000 +0.00 |
217.65 | 215.00 | 217.50 | 17,575 |
| 06 Apr 22 |
217.50000 +4.00 |
218.00 | 212.00 | 213.50 | 62,973 |
| 05 Apr 22 |
213.50000 -10.00 |
220.75 | 211.00 | 220.75 | 53,295 |
| 04 Apr 22 |
223.50000 +1.00 |
224.90 | 220.26 | 222.50 | 30,589 |
| 01 Apr 22 |
222.50000 -7.50 |
234.00 | 220.10 | 230.00 | 51,869 |
| 31 Mar 22 |
230.00000 +13.00 |
234.85 | 217.80 | 217.80 | 45,116 |
| 30 Mar 22 |
217.00000 -4.50 |
220.00 | 215.10 | 220.00 | 52,454 |
| 29 Mar 22 |
221.50000 +0.50 |
223.46 | 218.55 | 222.50 | 38,822 |
| 28 Mar 22 |
221.00000 -1.50 |
223.00 | 218.56 | 222.50 | 32,758 |
| 25 Mar 22 |
222.50000 -1.50 |
224.48 | 220.00 | 224.00 | 20,904 |
| 24 Mar 22 |
224.00000 -2.50 |
226.95 | 220.75 | 226.95 | 21,119 |
| 23 Mar 22 |
226.50000 +1.50 |
227.40 | 224.50 | 225.00 | 11,608 |
| 22 Mar 22 |
225.00000 +0.00 |
225.00 | 220.00 | 225.00 | 46,053 |
| 21 Mar 22 |
225.00000 +0.00 |
229.00 | 220.50 | 225.00 | 48,428 |
| 18 Mar 22 |
225.00000 +0.00 |
234.00 | 221.00 | 225.00 | 82,062 |
| 17 Mar 22 |
225.00000 +5.00 |
230.00 | 220.00 | 220.00 | 60,064 |
| 16 Mar 22 |
220.00000 -10.00 |
229.70 | 210.00 | 229.70 | 83,086 |
| 15 Mar 22 |
230.00000 -1.00 |
230.00 | 225.17 | 230.00 | 37,231 |
| 14 Mar 22 |
231.00000 +1.00 |
231.00 | 226.60 | 230.00 | 44,612 |
| 11 Mar 22 |
230.00000 -12.50 |
241.50 | 222.00 | 241.50 | 266,306 |
| 10 Mar 22 |
242.50000 -17.50 |
258.00 | 232.00 | 258.00 | 108,816 |
| 09 Mar 22 |
260.00000 +20.00 |
265.00 | 235.00 | 240.00 | 60,267 |
| 08 Mar 22 |
240.00000 +11.50 |
244.00 | 228.85 | 228.85 | 64,425 |
| 07 Mar 22 |
228.50000 -14.00 |
243.00 | 225.66 | 242.50 | 90,168 |
| 04 Mar 22 |
242.50000 -17.50 |
258.95 | 235.00 | 258.95 | 76,361 |
| 03 Mar 22 |
260.00000 -7.50 |
269.95 | 256.00 | 267.50 | 22,897 |
| 02 Mar 22 |
267.50000 +0.00 |
269.95 | 257.00 | 267.50 | 29,488 |
| 01 Mar 22 |
267.50000 -5.00 |
274.95 | 262.65 | 272.50 | 32,792 |
| 28 Feb 22 |
272.50000 -10.00 |
279.00 | 271.00 | 279.00 | 25,565 |
| 25 Feb 22 |
282.50000 +10.00 |
283.00 | 266.55 | 272.50 | 38,411 |
| 24 Feb 22 |
272.50000 -20.00 |
286.35 | 267.55 | 286.35 | 40,673 |
| 23 Feb 22 |
292.50000 -2.00 |
297.40 | 290.00 | 295.00 | 13,027 |
| 22 Feb 22 |
294.50000 -5.50 |
298.91 | 290.30 | 297.50 | 18,864 |
| 21 Feb 22 |
300.00000 +0.00 |
304.90 | 297.77 | 300.00 | 23,632 |
| 18 Feb 22 |
300.00000 +10.00 |
305.00 | 295.00 | 295.00 | 20,962 |
| 17 Feb 22 |
290.00000 +4.00 |
298.00 | 290.00 | 290.00 | 25,693 |
| 16 Feb 22 |
286.00000 +1.00 |
292.00 | 286.00 | 286.00 | 7,800 |
| 15 Feb 22 |
285.00000 -7.50 |
292.00 | 280.20 | 292.00 | 35,143 |
| 14 Feb 22 |
292.50000 -5.00 |
303.00 | 287.25 | 297.50 | 12,227 |
| 11 Feb 22 |
297.50000 +0.00 |
303.50 | 294.02 | 297.50 | 11,653 |
| 10 Feb 22 |
297.50000 -2.50 |
299.00 | 292.00 | 299.00 | 17,459 |
| 09 Feb 22 |
300.00000 +10.00 |
304.00 | 291.00 | 291.00 | 41,511 |
| 08 Feb 22 |
290.00000 +0.00 |
294.95 | 287.50 | 290.00 | 15,091 |
| 07 Feb 22 |
290.00000 +5.00 |
297.00 | 280.30 | 285.00 | 47,584 |
| 04 Feb 22 |
285.00000 +5.00 |
289.00 | 281.00 | 281.00 | 15,712 |
| 03 Feb 22 |
280.00000 +5.00 |
284.00 | 274.00 | 275.00 | 20,995 |
| 02 Feb 22 |
275.00000 +0.00 |
280.00 | 272.20 | 275.00 | 6,135 |
| 01 Feb 22 |
275.00000 +4.00 |
279.00 | 268.20 | 271.00 | 12,960 |
| 31 Jan 22 |
271.00000 +11.00 |
272.50 | 255.00 | 260.00 | 15,550 |
| 28 Jan 22 |
260.00000 +0.00 |
265.00 | 260.00 | 260.00 | 9,198 |
| 27 Jan 22 |
260.00000 +0.00 |
262.00 | 255.00 | 260.00 | 5,565 |
| 26 Jan 22 |
260.00000 +15.00 |
263.50 | 248.70 | 248.70 | 64,205 |
| 25 Jan 22 |
245.00000 -5.00 |
260.00 | 236.50 | 250.00 | 134,672 |
| 24 Jan 22 |
250.00000 -20.00 |
270.00 | 241.50 | 270.00 | 94,155 |
| 21 Jan 22 |
270.00000 -5.00 |
276.80 | 265.00 | 275.00 | 17,403 |
| 20 Jan 22 |
275.00000 -2.50 |
280.83 | 271.00 | 277.50 | 18,452 |
| 19 Jan 22 |
277.50000 +10.00 |
278.95 | 265.00 | 267.50 | 26,763 |
| 18 Jan 22 |
267.50000 -7.50 |
277.00 | 265.00 | 275.00 | 91,363 |
| 17 Jan 22 |
275.00000 -4.00 |
279.00 | 272.00 | 279.00 | 45,706 |
| 14 Jan 22 |
279.00000 +0.00 |
282.00 | 275.00 | 279.00 | 4,331 |
| 13 Jan 22 |
279.00000 +0.00 |
282.20 | 275.00 | 279.00 | 24,211 |
| 12 Jan 22 |
279.00000 -3.50 |
280.00 | 275.30 | 280.00 | 108,569 |
| 11 Jan 22 |
282.50000 +0.00 |
285.39 | 275.50 | 282.50 | 33,101 |
| 10 Jan 22 |
282.50000 +2.50 |
285.00 | 280.00 | 280.00 | 36,676 |
| 07 Jan 22 |
280.00000 +5.00 |
285.00 | 273.50 | 275.00 | 9,740 |
| 06 Jan 22 |
275.00000 +0.00 |
280.00 | 273.15 | 275.00 | 10,377 |
| 05 Jan 22 |
275.00000 -5.00 |
278.00 | 271.26 | 278.00 | 52,231 |
| 04 Jan 22 |
280.00000 +0.00 |
280.00 | 275.30 | 280.00 | 28,168 |
| 31 Dec 21 |
280.00000 +5.00 |
280.00 | 275.00 | 275.00 | 16,834 |
| 30 Dec 21 |
275.00000 -7.50 |
282.40 | 274.00 | 282.40 | 14,641 |
| 29 Dec 21 |
282.50000 +2.50 |
284.00 | 280.00 | 280.00 | 23,686 |
| 24 Dec 21 |
280.00000 +0.00 |
285.00 | 280.00 | 280.00 | 12,593 |
| 23 Dec 21 |
280.00000 +0.00 |
284.00 | 277.55 | 280.00 | 2,825 |
| 22 Dec 21 |
280.00000 +5.00 |
285.00 | 274.90 | 275.00 | 18,794 |
| 21 Dec 21 |
275.00000 +0.00 |
279.00 | 270.30 | 275.00 | 49,393 |
| 20 Dec 21 |
275.00000 -7.50 |
278.75 | 270.00 | 278.75 | 51,670 |
| 17 Dec 21 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 25,511 |
| 16 Dec 21 |
282.50000 +0.00 |
285.45 | 280.00 | 282.50 | 19,371 |
| 15 Dec 21 |
282.50000 -2.50 |
290.00 | 280.00 | 285.00 | 30,464 |
| 14 Dec 21 |
285.00000 -2.50 |
288.00 | 282.00 | 287.50 | 29,348 |
| 13 Dec 21 |
287.50000 -2.50 |
290.90 | 285.00 | 290.00 | 23,868 |
| 10 Dec 21 |
290.00000 +0.00 |
292.95 | 285.50 | 290.00 | 58,100 |
| 09 Dec 21 |
290.00000 +0.00 |
301.00 | 286.00 | 290.00 | 78,878 |
| 08 Dec 21 |
290.00000 +0.00 |
292.40 | 287.00 | 290.00 | 14,254 |
| 07 Dec 21 |
290.00000 -5.00 |
294.00 | 285.15 | 294.00 | 30,206 |
| 06 Dec 21 |
295.00000 +0.00 |
298.50 | 290.00 | 295.00 | 14,084 |
| 03 Dec 21 |
295.00000 +2.50 |
300.00 | 290.30 | 292.50 | 31,264 |
| 02 Dec 21 |
292.50000 -5.00 |
301.00 | 287.00 | 297.50 | 23,103 |
| 01 Dec 21 |
297.50000 -2.50 |
302.00 | 293.00 | 297.50 | 10,025 |
| 30 Nov 21 |
300.00000 +0.00 |
304.00 | 295.25 | 300.00 | 25,428 |
| 29 Nov 21 |
300.00000 +10.00 |
307.00 | 289.50 | 290.00 | 69,917 |
| 26 Nov 21 |
290.00000 -5.00 |
290.00 | 276.00 | 290.00 | 50,620 |
| 25 Nov 21 |
295.00000 +0.00 |
299.00 | 291.50 | 295.00 | 28,936 |
| 24 Nov 21 |
295.00000 -7.50 |
303.45 | 285.00 | 302.50 | 72,548 |
| 23 Nov 21 |
302.50000 +2.50 |
306.00 | 281.00 | 300.00 | 64,976 |
| 22 Nov 21 |
300.00000 +0.00 |
304.50 | 295.55 | 300.00 | 167,704 |
| 19 Nov 21 |
300.00000 +0.00 |
304.50 | 295.50 | 300.00 | 86,291 |
| 18 Nov 21 |
300.00000 +0.00 |
304.95 | 297.00 | 300.00 | 19,186 |
| 17 Nov 21 |
300.00000 +2.50 |
305.00 | 297.00 | 297.50 | 43,606 |
| 16 Nov 21 |
297.50000 +0.00 |
300.00 | 297.50 | 297.50 | 36,523 |
| 15 Nov 21 |
297.50000 -2.50 |
305.00 | 297.00 | 300.00 | 53,074 |
| 12 Nov 21 |
300.00000 +15.00 |
309.70 | 289.70 | 289.70 | 248,888 |
| 11 Nov 21 |
285.00000 +2.50 |
290.00 | 282.47 | 282.50 | 9,211 |
| 10 Nov 21 |
282.50000 -2.50 |
287.44 | 281.00 | 285.00 | 13,368 |
| 09 Nov 21 |
285.00000 +10.00 |
289.00 | 278.70 | 278.70 | 32,391 |
| 08 Nov 21 |
275.00000 +0.00 |
279.00 | 271.00 | 275.00 | 15,747 |
| 05 Nov 21 |
275.00000 +0.00 |
277.00 | 271.00 | 275.00 | 26,245 |
| 04 Nov 21 |
275.00000 +0.00 |
277.78 | 272.35 | 275.00 | 44,233 |
| 03 Nov 21 |
275.00000 +0.00 |
278.00 | 274.00 | 275.00 | 38,190 |
| 02 Nov 21 |
275.00000 -5.00 |
282.50 | 275.00 | 280.00 | 26,972 |
| 01 Nov 21 |
280.00000 -2.50 |
284.70 | 280.00 | 282.50 | 12,609 |
| 29 Oct 21 |
282.50000 -5.00 |
286.36 | 282.00 | 286.36 | 13,072 |
| 28 Oct 21 |
287.50000 +0.00 |
288.45 | 285.00 | 287.50 | 20,818 |
| 27 Oct 21 |
287.50000 +0.00 |
289.85 | 286.15 | 287.50 | 2,702 |
| 26 Oct 21 |
287.50000 +0.00 |
289.95 | 286.00 | 287.50 | 6,354 |
| 25 Oct 21 |
287.50000 +5.00 |
290.00 | 284.90 | 284.90 | 17,827 |
| 22 Oct 21 |
282.50000 +0.00 |
284.90 | 280.36 | 282.50 | 23,758 |
| 21 Oct 21 |
282.50000 +0.00 |
283.25 | 280.00 | 282.50 | 19,887 |
| 20 Oct 21 |
282.50000 -2.50 |
288.50 | 280.00 | 285.00 | 9,938 |
| 19 Oct 21 |
285.00000 -2.50 |
290.00 | 280.00 | 287.50 | 12,672 |
| 18 Oct 21 |
287.50000 +0.00 |
287.50 | 286.00 | 287.50 | 12 |
| 15 Oct 21 |
287.50000 -7.50 |
300.00 | 287.50 | 295.00 | 18,856 |
| 14 Oct 21 |
295.00000 +5.00 |
300.00 | 293.00 | 293.00 | 7,455 |
| 13 Oct 21 |
290.00000 +0.00 |
310.00 | 285.20 | 290.00 | 55,735 |
| 12 Oct 21 |
290.00000 +2.50 |
294.00 | 287.00 | 287.50 | 25,996 |
| 11 Oct 21 |
287.50000 +0.00 |
292.40 | 287.00 | 287.50 | 10,394 |
| 08 Oct 21 |
287.50000 +0.00 |
289.25 | 285.25 | 287.50 | 16,124 |
| 07 Oct 21 |
287.50000 +0.00 |
289.00 | 286.05 | 287.50 | 5,828 |
| 06 Oct 21 |
287.50000 +5.00 |
295.00 | 285.05 | 285.05 | 34,823 |
| 05 Oct 21 |
282.50000 +7.50 |
285.00 | 273.51 | 275.00 | 25,853 |
| 04 Oct 21 |
275.00000 -12.50 |
285.16 | 270.00 | 285.16 | 50,054 |
| 01 Oct 21 |
287.50000 -2.50 |
294.00 | 285.15 | 290.00 | 30,022 |
| 30 Sep 21 |
290.00000 +0.00 |
295.00 | 290.00 | 290.00 | 6,366 |
| 29 Sep 21 |
290.00000 -2.50 |
295.00 | 290.00 | 292.50 | 12,340 |
| 28 Sep 21 |
292.50000 +14.50 |
296.78 | 285.00 | 287.50 | 17,056 |
| 27 Sep 21 |
278.00000 -7.00 |
290.00 | 278.00 | 285.00 | 9,463 |
| 24 Sep 21 |
285.00000 +0.00 |
287.85 | 281.00 | 285.00 | 12,069 |
| 23 Sep 21 |
285.00000 +5.00 |
289.90 | 278.00 | 280.00 | 24,603 |
| 22 Sep 21 |
280.00000 +5.00 |
285.00 | 272.55 | 275.00 | 28,040 |
| 21 Sep 21 |
275.00000 -2.50 |
285.00 | 268.51 | 277.50 | 26,986 |
| 20 Sep 21 |
277.50000 -10.00 |
288.00 | 270.00 | 287.50 | 56,451 |
| 17 Sep 21 |
287.50000 +0.00 |
288.99 | 285.00 | 287.50 | 23,832 |
| 16 Sep 21 |
287.50000 +0.00 |
294.00 | 285.00 | 287.50 | 24,576 |
| 15 Sep 21 |
287.50000 -10.00 |
295.00 | 285.15 | 295.00 | 28,578 |
| 14 Sep 21 |
297.50000 +0.00 |
298.00 | 293.15 | 297.50 | 30,897 |
| 13 Sep 21 |
297.50000 +0.00 |
301.00 | 293.00 | 297.50 | 25,602 |
| 10 Sep 21 |
297.50000 +0.00 |
302.44 | 293.00 | 297.50 | 17,836 |
| 09 Sep 21 |
297.50000 +2.50 |
303.00 | 290.35 | 295.00 | 60,246 |
| 08 Sep 21 |
295.00000 +2.50 |
295.00 | 290.30 | 292.50 | 30,552 |
| 07 Sep 21 |
292.50000 +0.00 |
294.34 | 291.00 | 292.50 | 16,068 |
| 06 Sep 21 |
292.50000 -2.50 |
297.00 | 290.15 | 295.00 | 31,087 |
| 03 Sep 21 |
295.00000 -7.50 |
300.00 | 290.40 | 300.00 | 29,780 |
| 02 Sep 21 |
302.50000 -7.50 |
308.20 | 291.00 | 308.20 | 61,838 |
| 01 Sep 21 |
310.00000 +0.00 |
313.00 | 306.10 | 310.00 | 12,101 |
| 31 Aug 21 |
310.00000 +2.50 |
314.90 | 305.00 | 307.50 | 32,649 |
| 27 Aug 21 |
307.50000 +2.50 |
309.00 | 293.00 | 305.00 | 32,153 |
| 26 Aug 21 |
305.00000 -7.50 |
308.50 | 305.00 | 308.50 | 9,065 |
| 25 Aug 21 |
312.50000 +0.00 |
312.50 | 302.00 | 312.50 | 21,845 |
| 24 Aug 21 |
312.50000 +0.00 |
314.00 | 306.00 | 312.50 | 17,549 |
| 23 Aug 21 |
312.50000 +5.00 |
320.00 | 303.90 | 307.50 | 36,542 |
| 20 Aug 21 |
307.50000 +0.00 |
312.00 | 300.50 | 307.50 | 16,813 |
| 19 Aug 21 |
307.50000 -5.00 |
313.00 | 300.00 | 310.00 | 10,180 |
| 18 Aug 21 |
312.50000 +0.00 |
318.45 | 305.00 | 312.50 | 114,427 |
| 17 Aug 21 |
312.50000 +5.00 |
319.70 | 303.00 | 307.50 | 55,989 |
| 16 Aug 21 |
307.50000 -12.50 |
315.00 | 300.25 | 315.00 | 55,134 |
| 13 Aug 21 |
320.00000 +2.50 |
324.58 | 310.00 | 317.50 | 62,427 |
| 12 Aug 21 |
317.50000 -10.00 |
324.00 | 310.00 | 324.00 | 74,186 |
| 11 Aug 21 |
327.50000 -12.50 |
341.75 | 325.10 | 340.00 | 49,846 |
| 10 Aug 21 |
340.00000 -25.00 |
368.90 | 330.30 | 365.00 | 107,733 |
| 09 Aug 21 |
365.00000 +10.00 |
368.90 | 353.00 | 355.00 | 82,030 |
| 06 Aug 21 |
355.00000 +10.00 |
365.00 | 348.10 | 348.10 | 129,740 |
| 05 Aug 21 |
345.00000 +17.50 |
353.13 | 322.00 | 327.50 | 105,275 |
| 04 Aug 21 |
327.50000 -7.50 |
336.00 | 321.00 | 335.00 | 26,407 |
| 03 Aug 21 |
335.00000 +2.50 |
338.95 | 326.50 | 332.50 | 30,886 |
| 02 Aug 21 |
332.50000 +2.50 |
339.00 | 322.30 | 330.00 | 49,345 |
| 30 Jul 21 |
330.00000 +0.00 |
332.00 | 325.20 | 330.00 | 20,641 |
| 29 Jul 21 |
330.00000 -2.50 |
335.00 | 315.00 | 320.00 | 33,020 |
| 28 Jul 21 |
332.50000 -7.50 |
350.00 | 322.60 | 340.00 | 109,422 |
| 27 Jul 21 |
340.00000 +15.00 |
344.95 | 320.00 | 325.00 | 83,358 |
| 26 Jul 21 |
325.00000 +15.00 |
335.00 | 305.20 | 310.00 | 215,508 |
| 23 Jul 21 |
310.00000 +5.00 |
319.00 | 296.00 | 305.00 | 92,201 |
| 22 Jul 21 |
305.00000 +10.00 |
314.00 | 293.33 | 295.00 | 53,764 |
| 21 Jul 21 |
295.00000 -7.00 |
320.00 | 285.07 | 305.00 | 183,685 |
| 20 Jul 21 |
302.00000 +27.00 |
310.00 | 280.00 | 280.00 | 208,268 |
| 19 Jul 21 |
275.00000 +0.00 |
285.50 | 258.50 | 275.00 | 113,565 |
| 16 Jul 21 |
275.00000 +10.50 |
280.00 | 265.25 | 267.50 | 92,441 |
| 15 Jul 21 |
264.50000 +19.50 |
268.00 | 244.00 | 245.00 | 289,425 |
| 14 Jul 21 |
245.00000 +0.00 |
245.29 | 240.00 | 245.00 | 67,957 |
| 13 Jul 21 |
245.00000 +0.00 |
245.00 | 238.00 | 245.00 | 27,421 |
| 12 Jul 21 |
245.00000 +0.00 |
245.00 | 240.00 | 245.00 | 12,115 |
| 09 Jul 21 |
245.00000 +0.00 |
246.40 | 240.20 | 245.00 | 54,067 |
| 08 Jul 21 |
245.00000 -6.50 |
253.20 | 240.00 | 251.50 | 35,483 |
| 07 Jul 21 |
251.50000 -3.50 |
255.00 | 248.65 | 255.00 | 6,557 |
| 06 Jul 21 |
255.00000 +0.00 |
256.10 | 252.00 | 255.00 | 12,160 |
| 05 Jul 21 |
255.00000 +7.50 |
255.00 | 245.85 | 247.50 | 53,987 |
| 02 Jul 21 |
247.50000 +0.00 |
250.00 | 245.56 | 247.50 | 34,376 |
| 01 Jul 21 |
247.50000 -4.00 |
251.00 | 245.00 | 250.50 | 36,396 |
| 30 Jun 21 |
251.50000 -8.50 |
256.00 | 247.00 | 256.00 | 67,827 |
| 29 Jun 21 |
260.00000 +0.00 |
260.00 | 255.00 | 260.00 | 6,706 |
| 28 Jun 21 |
260.00000 +0.00 |
262.74 | 230.06 | 260.00 | 70,241 |
| 25 Jun 21 |
260.00000 +0.00 |
263.00 | 256.55 | 260.00 | 11,020 |
| 24 Jun 21 |
260.00000 -1.00 |
264.80 | 257.00 | 261.00 | 8,917 |
| 23 Jun 21 |
261.00000 +0.00 |
265.00 | 259.05 | 261.00 | 4,150 |
| 22 Jun 21 |
261.00000 +8.50 |
264.99 | 255.00 | 255.00 | 19,763 |
| 21 Jun 21 |
252.50000 -2.50 |
257.70 | 252.50 | 255.00 | 12,895 |
| 18 Jun 21 |
255.00000 +0.00 |
258.00 | 255.00 | 255.00 | 15,852 |
| 17 Jun 21 |
255.00000 -2.50 |
259.40 | 239.84 | 257.50 | 87,426 |
| 16 Jun 21 |
257.50000 -6.00 |
262.65 | 247.68 | 262.65 | 13,586 |
| 15 Jun 21 |
263.50000 -1.50 |
265.70 | 262.24 | 265.00 | 17,674 |
| 14 Jun 21 |
265.00000 -4.00 |
270.74 | 265.00 | 269.00 | 21,085 |
| 11 Jun 21 |
269.00000 +0.00 |
270.85 | 266.60 | 270.00 | 8,593 |
| 10 Jun 21 |
269.00000 +9.00 |
272.00 | 263.00 | 263.00 | 49,407 |
| 09 Jun 21 |
260.00000 -2.50 |
263.44 | 255.00 | 262.50 | 10,190 |
| 08 Jun 21 |
262.50000 -9.00 |
271.99 | 260.00 | 271.50 | 20,232 |
| 07 Jun 21 |
271.50000 +0.00 |
272.48 | 268.00 | 271.50 | 17,928 |
| 04 Jun 21 |
271.50000 +0.00 |
272.48 | 268.75 | 271.50 | 6,765 |
| 03 Jun 21 |
271.50000 +0.00 |
271.50 | 268.56 | 271.50 | 11,848 |
| 02 Jun 21 |
271.50000 +6.50 |
274.00 | 263.40 | 265.00 | 45,960 |
| 01 Jun 21 |
265.00000 +20.00 |
266.65 | 248.15 | 249.00 | 64,396 |
| 28 May 21 |
245.00000 +1.00 |
253.00 | 245.00 | 245.00 | 33,217 |
| 27 May 21 |
244.00000 -5.00 |
251.64 | 243.70 | 249.00 | 44,093 |
| 26 May 21 |
249.00000 -8.50 |
255.00 | 244.40 | 255.00 | 33,167 |
| 25 May 21 |
257.50000 +9.00 |
259.41 | 229.00 | 248.50 | 264,261 |
| 24 May 21 |
248.50000 -11.50 |
261.44 | 232.31 | 260.00 | 114,917 |
| 21 May 21 |
260.00000 +0.00 |
263.00 | 256.15 | 260.00 | 15,405 |
| 20 May 21 |
260.00000 -5.00 |
267.85 | 255.10 | 265.00 | 47,755 |
| 19 May 21 |
265.00000 +0.00 |
269.50 | 261.65 | 265.00 | 44,544 |
| 18 May 21 |
265.00000 -2.50 |
269.00 | 265.00 | 267.50 | 25,191 |
| 17 May 21 |
267.50000 -3.50 |
271.88 | 264.15 | 271.00 | 42,539 |
| 14 May 21 |
271.00000 +6.00 |
277.00 | 261.35 | 265.00 | 58,697 |
| 13 May 21 |
265.00000 -8.00 |
274.00 | 255.00 | 273.00 | 70,999 |
| 12 May 21 |
273.00000 +0.00 |
276.90 | 268.50 | 273.00 | 35,443 |
| 11 May 21 |
273.00000 -6.00 |
278.35 | 265.10 | 278.35 | 71,046 |
| 10 May 21 |
279.00000 +7.50 |
287.98 | 270.10 | 271.50 | 64,779 |
| 07 May 21 |
271.50000 -1.00 |
277.00 | 268.00 | 272.50 | 58,244 |
| 06 May 21 |
272.50000 -2.50 |
281.90 | 268.15 | 275.00 | 56,245 |
| 05 May 21 |
275.00000 -11.50 |
299.99 | 270.25 | 287.50 | 102,852 |
| 04 May 21 |
286.50000 -16.50 |
305.70 | 250.00 | 303.00 | 116,185 |
| 30 Apr 21 |
303.00000 -2.00 |
305.90 | 300.00 | 305.00 | 22,430 |
| 29 Apr 21 |
305.00000 +9.00 |
308.00 | 299.45 | 299.45 | 16,582 |
| 28 Apr 21 |
296.00000 -1.00 |
299.50 | 294.30 | 297.00 | 11,219 |
| 27 Apr 21 |
297.00000 +1.00 |
301.90 | 294.00 | 296.00 | 8,914 |
| 26 Apr 21 |
296.00000 -3.50 |
301.40 | 292.50 | 299.50 | 10,067 |
| 23 Apr 21 |
299.50000 +0.00 |
302.00 | 297.75 | 299.50 | 6,901 |
| 22 Apr 21 |
299.50000 +5.50 |
302.00 | 296.25 | 296.25 | 9,898 |
| 21 Apr 21 |
294.00000 -7.50 |
302.00 | 286.00 | 301.50 | 24,212 |
| 20 Apr 21 |
301.50000 +0.50 |
307.00 | 296.00 | 301.00 | 34,815 |
| 19 Apr 21 |
301.00000 +3.00 |
306.00 | 297.00 | 298.00 | 35,431 |
| 16 Apr 21 |
298.00000 +4.00 |
300.00 | 295.65 | 295.65 | 13,487 |
| 15 Apr 21 |
294.00000 +2.50 |
298.00 | 290.00 | 291.50 | 29,981 |
| 14 Apr 21 |
291.50000 -6.00 |
299.50 | 288.70 | 297.50 | 16,924 |
| 13 Apr 21 |
297.50000 +20.50 |
298.00 | 278.12 | 278.12 | 86,638 |
| 12 Apr 21 |
277.00000 +7.00 |
280.00 | 266.55 | 270.00 | 19,105 |
| 09 Apr 21 |
270.00000 -2.50 |
271.90 | 265.55 | 271.90 | 27,647 |
| 08 Apr 21 |
272.50000 -1.50 |
273.90 | 260.55 | 265.00 | 66,322 |
| 07 Apr 21 |
274.00000 +7.00 |
277.20 | 258.48 | 267.00 | 92,880 |
| 06 Apr 21 |
267.00000 +13.00 |
269.00 | 248.35 | 254.00 | 88,927 |
| 01 Apr 21 |
254.00000 -1.00 |
261.30 | 251.00 | 255.00 | 54,538 |
| 31 Mar 21 |
255.00000 -7.00 |
261.00 | 246.35 | 261.00 | 66,178 |
| 30 Mar 21 |
262.00000 +4.00 |
262.00 | 256.60 | 258.00 | 30,876 |
| 29 Mar 21 |
258.00000 -18.00 |
274.82 | 256.65 | 274.82 | 100,998 |
| 26 Mar 21 |
276.00000 -5.50 |
282.00 | 273.50 | 281.50 | 32,983 |
| 25 Mar 21 |
281.50000 -1.50 |
287.00 | 278.00 | 283.00 | 31,346 |
| 24 Mar 21 |
283.00000 -5.50 |
288.00 | 281.00 | 288.00 | 21,057 |
| 23 Mar 21 |
288.50000 -0.50 |
293.00 | 284.00 | 289.00 | 110,264 |
| 22 Mar 21 |
289.00000 +19.00 |
290.00 | 272.10 | 272.10 | 77,750 |
| 19 Mar 21 |
270.00000 +7.00 |
273.00 | 255.16 | 263.00 | 39,134 |
| 18 Mar 21 |
263.00000 -6.00 |
273.00 | 260.00 | 269.00 | 70,985 |
| 17 Mar 21 |
269.00000 -1.50 |
272.90 | 265.16 | 270.50 | 15,765 |
| 16 Mar 21 |
270.50000 -4.50 |
274.95 | 266.18 | 274.95 | 46,937 |
| 15 Mar 21 |
275.00000 +14.50 |
282.00 | 264.35 | 264.35 | 163,318 |
| 12 Mar 21 |
260.50000 +15.50 |
270.05 | 243.50 | 245.00 | 138,673 |
| 11 Mar 21 |
245.00000 +2.00 |
259.00 | 242.00 | 247.00 | 148,588 |
| 10 Mar 21 |
243.00000 +6.00 |
248.00 | 238.00 | 238.00 | 47,228 |
| 09 Mar 21 |
237.00000 +6.50 |
243.00 | 229.85 | 230.50 | 27,734 |
| 08 Mar 21 |
230.50000 +0.00 |
236.00 | 229.00 | 230.50 | 25,824 |
| 05 Mar 21 |
230.50000 +3.00 |
236.00 | 226.66 | 227.50 | 19,102 |
| 04 Mar 21 |
227.50000 +4.50 |
228.00 | 222.25 | 223.00 | 28,427 |
| 03 Mar 21 |
223.00000 +0.00 |
227.00 | 223.00 | 223.00 | 3,710 |
| 02 Mar 21 |
223.00000 +0.00 |
225.74 | 221.00 | 223.00 | 31,372 |
| 01 Mar 21 |
223.00000 +0.00 |
226.50 | 218.00 | 223.00 | 14,034 |
| 26 Feb 21 |
223.00000 +4.00 |
228.00 | 215.00 | 219.00 | 27,532 |
| 25 Feb 21 |
219.00000 -14.00 |
232.80 | 216.00 | 232.00 | 30,830 |
| 24 Feb 21 |
233.00000 +10.50 |
237.00 | 220.67 | 222.50 | 64,901 |
| 23 Feb 21 |
222.50000 +2.50 |
224.50 | 216.60 | 220.00 | 48,583 |
| 22 Feb 21 |
220.00000 +5.00 |
222.75 | 212.33 | 215.00 | 50,546 |
| 19 Feb 21 |
215.00000 +1.00 |
217.00 | 210.00 | 214.00 | 31,167 |
| 18 Feb 21 |
214.00000 -9.00 |
224.60 | 212.00 | 223.00 | 29,782 |
| 17 Feb 21 |
223.00000 +0.00 |
224.68 | 221.00 | 223.00 | 23,690 |
| 16 Feb 21 |
223.00000 +5.00 |
225.40 | 218.04 | 218.04 | 50,748 |
| 15 Feb 21 |
218.00000 +0.00 |
219.00 | 214.06 | 218.00 | 13,237 |
| 12 Feb 21 |
218.00000 +2.00 |
223.00 | 216.63 | 216.63 | 45,722 |
| 11 Feb 21 |
216.00000 +2.00 |
217.00 | 212.60 | 214.00 | 12,691 |
| 10 Feb 21 |
214.00000 +0.00 |
215.60 | 210.08 | 214.00 | 11,184 |
| 09 Feb 21 |
214.00000 +3.00 |
215.43 | 210.08 | 211.00 | 6,659 |
| 08 Feb 21 |
211.00000 -1.00 |
216.20 | 204.00 | 209.00 | 16,250 |
| 05 Feb 21 |
212.00000 -1.50 |
214.97 | 210.04 | 213.50 | 15,640 |
| 04 Feb 21 |
213.50000 -7.00 |
221.60 | 212.00 | 220.50 | 34,735 |
| 03 Feb 21 |
220.50000 +6.00 |
229.00 | 216.25 | 216.25 | 80,536 |
| 02 Feb 21 |
214.50000 +8.50 |
217.00 | 204.20 | 206.00 | 66,744 |
| 01 Feb 21 |
206.00000 +2.00 |
206.00 | 196.00 | 204.00 | 74,266 |
| 29 Jan 21 |
204.00000 +1.00 |
208.00 | 200.00 | 203.00 | 31,772 |
| 28 Jan 21 |
203.00000 +0.00 |
204.00 | 198.10 | 203.00 | 10,432 |
| 27 Jan 21 |
203.00000 +0.00 |
203.00 | 198.10 | 203.00 | 7,121 |
| 26 Jan 21 |
203.00000 +2.00 |
205.50 | 198.00 | 201.00 | 23,201 |
| 25 Jan 21 |
201.00000 -8.00 |
206.45 | 194.65 | 206.45 | 38,915 |
| 22 Jan 21 |
209.00000 +2.00 |
209.00 | 202.00 | 207.00 | 9,693 |
| 21 Jan 21 |
207.00000 -3.00 |
207.00 | 200.00 | 207.00 | 22,800 |
| 20 Jan 21 |
210.00000 +3.00 |
212.00 | 204.60 | 207.00 | 32,916 |
| 19 Jan 21 |
207.00000 +4.00 |
208.00 | 201.00 | 205.00 | 9,930 |
| 18 Jan 21 |
203.00000 -2.00 |
208.00 | 202.00 | 205.00 | 30,587 |
| 15 Jan 21 |
205.00000 -8.00 |
208.50 | 201.44 | 208.50 | 20,713 |
| 14 Jan 21 |
213.00000 +0.00 |
213.00 | 207.55 | 213.00 | 15,911 |
| 13 Jan 21 |
213.00000 +0.00 |
213.00 | 207.55 | 213.00 | 4,546 |
| 12 Jan 21 |
213.00000 +7.50 |
216.95 | 202.55 | 205.50 | 21,705 |
| 11 Jan 21 |
205.50000 -14.50 |
223.90 | 204.06 | 221.00 | 87,413 |
| 08 Jan 21 |
220.00000 -1.00 |
224.00 | 215.55 | 221.00 | 12,229 |
| 07 Jan 21 |
221.00000 -1.00 |
226.20 | 212.00 | 222.00 | 40,533 |
| 06 Jan 21 |
222.00000 +0.00 |
227.00 | 219.10 | 222.00 | 48,741 |
| 05 Jan 21 |
222.00000 +1.00 |
227.00 | 215.00 | 221.00 | 41,495 |
| 04 Jan 21 |
221.00000 +0.00 |
229.00 | 215.29 | 221.00 | 78,743 |
| 31 Dec 20 |
221.00000 +6.00 |
225.00 | 215.35 | 215.35 | 39,365 |
| 30 Dec 20 |
215.00000 +10.00 |
225.00 | 208.00 | 208.00 | 117,892 |
| 29 Dec 20 |
205.00000 -2.00 |
215.00 | 203.00 | 208.00 | 79,513 |
| 24 Dec 20 |
207.00000 +6.50 |
209.95 | 200.10 | 200.50 | 9,302 |
| 23 Dec 20 |
200.50000 +7.50 |
200.50 | 198.00 | 198.00 | 53,777 |
| 22 Dec 20 |
193.00000 -2.50 |
201.80 | 190.25 | 195.50 | 25,921 |
| 21 Dec 20 |
195.50000 +5.00 |
197.00 | 187.20 | 190.50 | 27,060 |
| 18 Dec 20 |
190.50000 -3.00 |
193.20 | 187.13 | 193.20 | 10,634 |
| 17 Dec 20 |
193.50000 +1.00 |
193.50 | 193.25 | 193.25 | 5,361 |
| 16 Dec 20 |
192.50000 +0.00 |
194.00 | 180.00 | 192.50 | 23,204 |
| 15 Dec 20 |
192.50000 +0.00 |
192.50 | 185.18 | 192.50 | 1,966 |
| 14 Dec 20 |
192.50000 -1.00 |
194.00 | 185.15 | 193.50 | 12,970 |
| 11 Dec 20 |
193.50000 +2.50 |
193.50 | 185.00 | 191.00 | 28,732 |
| 10 Dec 20 |
191.00000 -7.50 |
204.00 | 183.00 | 198.50 | 151,259 |
| 09 Dec 20 |
198.50000 +0.00 |
205.00 | 194.35 | 198.50 | 3,030 |
| 08 Dec 20 |
198.50000 +0.00 |
202.00 | 193.50 | 198.50 | 1,901 |
| 07 Dec 20 |
198.50000 +0.00 |
203.00 | 192.10 | 198.50 | 33,190 |
| 04 Dec 20 |
198.50000 +0.00 |
204.87 | 192.00 | 198.50 | 21,838 |
| 03 Dec 20 |
198.50000 +2.50 |
200.00 | 192.75 | 196.00 | 15,748 |
| 02 Dec 20 |
196.00000 +1.00 |
200.00 | 192.00 | 196.00 | 26,230 |
| 01 Dec 20 |
195.00000 +0.00 |
195.99 | 192.06 | 195.00 | 20,630 |
| 30 Nov 20 |
195.00000 +0.00 |
195.99 | 195.00 | 195.00 | 6,169 |
| 27 Nov 20 |
195.00000 +0.00 |
200.00 | 192.00 | 195.00 | 96,855 |
| 26 Nov 20 |
195.00000 -5.00 |
202.30 | 193.50 | 200.00 | 16,678 |
| 25 Nov 20 |
200.00000 +0.00 |
202.80 | 192.55 | 200.00 | 8,371 |
| 24 Nov 20 |
200.00000 +0.00 |
205.00 | 200.00 | 200.00 | 22,670 |
| 23 Nov 20 |
200.00000 +0.00 |
207.44 | 193.00 | 200.00 | 15,747 |
| 20 Nov 20 |
200.00000 -7.50 |
206.44 | 192.55 | 206.44 | 10,716 |
| 19 Nov 20 |
207.50000 -5.00 |
214.00 | 200.15 | 207.50 | 11,343 |
| 18 Nov 20 |
212.50000 -2.50 |
218.74 | 206.55 | 215.00 | 24,268 |
| 17 Nov 20 |
215.00000 +7.50 |
223.75 | 209.00 | 209.00 | 27,973 |
| 16 Nov 20 |
207.50000 +7.50 |
219.00 | 186.70 | 200.00 | 65,884 |
| 13 Nov 20 |
200.00000 -10.00 |
214.00 | 196.00 | 210.00 | 42,099 |
| 12 Nov 20 |
210.00000 +2.50 |
216.00 | 202.55 | 207.50 | 14,766 |
| 11 Nov 20 |
207.50000 +1.50 |
222.00 | 198.00 | 206.00 | 43,809 |
| 10 Nov 20 |
206.00000 +0.00 |
221.68 | 202.00 | 206.00 | 21,531 |
| 09 Nov 20 |
206.00000 +1.00 |
230.00 | 195.50 | 205.00 | 44,418 |
| 06 Nov 20 |
205.00000 +0.00 |
205.00 | 192.00 | 205.00 | 15,871 |
| 05 Nov 20 |
205.00000 +5.00 |
205.00 | 190.00 | 200.00 | 33,290 |
| 04 Nov 20 |
200.00000 -2.50 |
208.00 | 198.10 | 202.50 | 9,098 |
| 03 Nov 20 |
202.50000 +7.50 |
219.00 | 195.00 | 195.00 | 42,540 |
| 02 Nov 20 |
195.00000 -2.50 |
204.85 | 186.55 | 197.50 | 19,177 |
| 30 Oct 20 |
197.50000 -610.00 |
209.70 | 191.25 | 195.00 | 11,761 |
| 29 Oct 20 |
807.50000 +15.00 |
807.50 | 786.00 | 790.00 | 11,376 |
| 28 Oct 20 |
792.50000 -17.50 |
819.00 | 780.00 | 810.00 | 70,848 |
| 27 Oct 20 |
810.00000 +5.00 |
825.00 | 804.00 | 805.00 | 39,760 |
| 26 Oct 20 |
805.00000 +7.50 |
809.90 | 795.00 | 797.50 | 65,060 |
| 23 Oct 20 |
797.50000 +30.00 |
814.00 | 770.00 | 770.00 | 71,132 |
| 22 Oct 20 |
767.50000 +20.00 |
780.00 | 759.00 | 759.00 | 29,292 |
| 21 Oct 20 |
747.50000 +0.00 |
760.00 | 740.15 | 747.50 | 90,740 |
| 20 Oct 20 |
747.50000 +5.00 |
755.00 | 747.50 | 747.50 | 25,248 |
| 19 Oct 20 |
742.50000 +2.50 |
750.00 | 735.15 | 740.00 | 37,124 |
| 16 Oct 20 |
740.00000 +5.00 |
744.00 | 734.60 | 735.00 | 16,428 |
| 15 Oct 20 |
735.00000 +0.00 |
744.00 | 720.30 | 735.00 | 11,116 |
| 14 Oct 20 |
735.00000 +0.00 |
744.55 | 732.00 | 735.00 | 14,444 |
| 13 Oct 20 |
735.00000 +0.00 |
749.70 | 730.00 | 735.00 | 14,168 |
| 12 Oct 20 |
735.00000 +0.00 |
744.00 | 729.00 | 735.00 | 11,160 |
| 09 Oct 20 |
735.00000 +0.00 |
744.00 | 720.55 | 735.00 | 4,428 |
| 08 Oct 20 |
735.00000 -5.00 |
749.80 | 721.05 | 740.00 | 9,208 |
| 07 Oct 20 |
740.00000 +20.00 |
743.90 | 720.00 | 720.00 | 32,932 |
| 06 Oct 20 |
720.00000 +7.50 |
733.84 | 705.00 | 712.50 | 54,972 |
| 05 Oct 20 |
712.50000 +32.50 |
716.00 | 671.55 | 680.00 | 58,092 |
| 02 Oct 20 |
680.00000 +0.00 |
686.40 | 670.60 | 680.00 | 9,880 |
| 01 Oct 20 |
680.00000 +0.00 |
680.00 | 670.60 | 680.00 | 1,520 |
| 30 Sep 20 |
680.00000 +0.00 |
692.63 | 670.60 | 680.00 | 11,516 |
| 29 Sep 20 |
680.00000 +0.00 |
688.00 | 680.00 | 680.00 | 20,392 |
| 28 Sep 20 |
680.00000 -20.00 |
690.00 | 670.00 | 690.00 | 30,236 |
| 25 Sep 20 |
700.00000 -10.00 |
701.00 | 695.00 | 701.00 | 14,800 |
| 24 Sep 20 |
710.00000 -2.50 |
714.44 | 700.00 | 712.50 | 15,196 |
| 23 Sep 20 |
712.50000 +0.00 |
712.50 | 700.00 | 712.50 | 16,756 |
| 22 Sep 20 |
712.50000 +2.50 |
718.00 | 700.00 | 710.00 | 5,980 |
| 21 Sep 20 |
710.00000 -2.50 |
730.00 | 700.00 | 712.50 | 39,460 |
| 18 Sep 20 |
712.50000 +7.50 |
713.00 | 709.00 | 709.00 | 15,488 |
| 17 Sep 20 |
705.00000 +0.00 |
710.00 | 705.00 | 705.00 | 6,548 |
| 16 Sep 20 |
705.00000 +0.00 |
710.00 | 705.00 | 705.00 | 10,664 |
| 15 Sep 20 |
705.00000 -5.00 |
709.00 | 703.20 | 709.00 | 3,836 |
| 14 Sep 20 |
710.00000 +22.50 |
719.40 | 685.45 | 687.50 | 36,836 |
| 11 Sep 20 |
687.50000 +30.00 |
690.00 | 652.00 | 657.50 | 51,144 |
| 10 Sep 20 |
657.50000 +17.50 |
669.94 | 650.00 | 650.00 | 16,464 |
| 09 Sep 20 |
640.00000 -10.00 |
649.40 | 638.00 | 640.00 | 10,096 |
| 08 Sep 20 |
650.00000 +0.00 |
655.00 | 641.05 | 650.00 | 32,608 |
| 07 Sep 20 |
650.00000 +0.00 |
656.00 | 641.05 | 650.00 | 4,992 |
| 04 Sep 20 |
650.00000 +0.00 |
654.44 | 643.84 | 650.00 | 14,232 |
| 03 Sep 20 |
650.00000 -2.50 |
651.00 | 649.44 | 651.00 | 38,712 |
| 02 Sep 20 |
652.50000 -10.00 |
661.49 | 645.00 | 661.49 | 28,428 |
| 01 Sep 20 |
662.50000 -2.50 |
662.50 | 640.00 | 662.50 | 46,940 |
| 28 Aug 20 |
665.00000 -5.00 |
674.00 | 660.00 | 670.00 | 32,620 |
| 27 Aug 20 |
670.00000 +0.00 |
679.40 | 663.70 | 670.00 | 21,924 |
| 26 Aug 20 |
670.00000 +10.00 |
674.99 | 663.70 | 663.70 | 18,472 |
| 25 Aug 20 |
660.00000 -15.00 |
675.50 | 652.55 | 675.00 | 62,868 |
| 24 Aug 20 |
675.00000 -17.50 |
688.00 | 665.05 | 688.00 | 75,168 |
| 21 Aug 20 |
692.50000 -15.00 |
707.00 | 685.00 | 707.00 | 50,764 |
| 20 Aug 20 |
707.50000 -37.50 |
741.25 | 690.00 | 741.25 | 82,516 |
| 19 Aug 20 |
745.00000 +0.00 |
760.00 | 735.00 | 745.00 | 15,160 |
| 18 Aug 20 |
745.00000 +0.00 |
760.00 | 742.55 | 745.00 | 44,280 |
| 17 Aug 20 |
745.00000 +15.00 |
760.00 | 731.55 | 731.55 | 46,516 |
| 14 Aug 20 |
730.00000 +0.00 |
739.40 | 723.00 | 730.00 | 17,272 |
| 13 Aug 20 |
730.00000 -2.50 |
739.40 | 723.55 | 732.50 | 15,800 |
| 12 Aug 20 |
732.50000 +0.00 |
745.00 | 732.50 | 732.50 | 19,132 |
| 11 Aug 20 |
732.50000 +5.00 |
744.25 | 722.00 | 730.00 | 54,960 |
| 10 Aug 20 |
727.50000 +27.50 |
739.25 | 706.00 | 706.00 | 66,280 |
| 07 Aug 20 |
700.00000 +10.00 |
718.55 | 676.00 | 690.00 | 108,804 |
| 06 Aug 20 |
690.00000 +25.00 |
698.00 | 651.50 | 665.00 | 32,260 |
| 05 Aug 20 |
665.00000 -17.50 |
681.00 | 650.50 | 681.00 | 30,928 |
| 04 Aug 20 |
682.50000 -5.00 |
700.00 | 681.00 | 687.50 | 73,036 |
| 03 Aug 20 |
687.50000 +37.50 |
687.50 | 645.00 | 650.00 | 49,964 |
| 31 Jul 20 |
650.00000 -10.00 |
659.00 | 645.00 | 659.00 | 24,416 |
| 30 Jul 20 |
660.00000 -37.50 |
698.00 | 636.50 | 695.00 | 90,800 |
| 29 Jul 20 |
697.50000 +52.50 |
697.50 | 649.70 | 649.70 | 52,008 |
| 28 Jul 20 |
645.00000 +5.00 |
651.61 | 645.00 | 645.00 | 28,056 |
| 27 Jul 20 |
640.00000 +0.00 |
653.43 | 630.00 | 640.00 | 38,272 |
| 24 Jul 20 |
640.00000 -20.00 |
658.00 | 630.00 | 658.00 | 39,352 |
| 23 Jul 20 |
660.00000 -5.00 |
680.00 | 650.00 | 665.00 | 23,648 |
| 22 Jul 20 |
665.00000 +2.50 |
678.00 | 662.57 | 662.57 | 51,528 |
| 21 Jul 20 |
662.50000 +17.50 |
675.00 | 650.00 | 650.00 | 67,312 |
| 20 Jul 20 |
645.00000 +20.00 |
650.00 | 628.00 | 628.00 | 78,828 |
| 17 Jul 20 |
625.00000 +0.00 |
630.00 | 625.00 | 625.00 | 26,896 |
| 16 Jul 20 |
625.00000 +37.50 |
664.00 | 600.78 | 627.50 | 284,020 |
| 15 Jul 20 |
587.50000 +2.50 |
600.00 | 584.63 | 585.00 | 17,592 |
| 14 Jul 20 |
585.00000 +0.00 |
594.44 | 575.55 | 585.00 | 7,276 |
| 13 Jul 20 |
585.00000 +10.00 |
594.44 | 568.55 | 575.00 | 52,252 |
| 10 Jul 20 |
575.00000 +0.00 |
583.70 | 568.55 | 575.00 | 5,540 |
| 09 Jul 20 |
575.00000 +0.00 |
583.70 | 568.55 | 575.00 | 25,620 |
| 08 Jul 20 |
575.00000 +0.00 |
583.70 | 568.00 | 575.00 | 2,812 |
| 07 Jul 20 |
575.00000 +0.00 |
584.00 | 566.00 | 575.00 | 39,416 |
| 06 Jul 20 |
575.00000 +5.00 |
578.44 | 565.00 | 570.00 | 10,056 |
| 03 Jul 20 |
570.00000 +0.00 |
574.00 | 562.75 | 570.00 | 7,344 |
| 02 Jul 20 |
570.00000 -5.00 |
586.75 | 570.00 | 575.00 | 24,816 |
| 01 Jul 20 |
575.00000 +0.00 |
575.00 | 572.00 | 575.00 | 696 |
| 30 Jun 20 |
575.00000 +0.00 |
590.00 | 571.00 | 575.00 | 11,220 |
| 29 Jun 20 |
575.00000 +0.00 |
587.00 | 570.76 | 575.00 | 25,064 |
| 26 Jun 20 |
575.00000 +0.00 |
587.00 | 570.60 | 575.00 | 14,328 |
| 25 Jun 20 |
575.00000 -10.00 |
587.34 | 569.00 | 585.00 | 27,708 |
| 24 Jun 20 |
585.00000 +0.00 |
590.00 | 581.00 | 585.00 | 32,072 |
| 23 Jun 20 |
585.00000 +0.00 |
585.00 | 585.00 | 585.00 | 23,956 |
| 22 Jun 20 |
585.00000 -2.50 |
587.34 | 580.00 | 587.34 | 3,076 |
| 19 Jun 20 |
587.50000 +0.00 |
590.74 | 580.45 | 587.50 | 14,816 |
| 18 Jun 20 |
587.50000 -2.50 |
593.00 | 581.00 | 590.00 | 21,632 |
| 17 Jun 20 |
590.00000 -2.50 |
594.00 | 585.00 | 592.50 | 34,120 |
| 16 Jun 20 |
592.50000 +0.00 |
594.00 | 586.00 | 592.50 | 24,524 |
| 15 Jun 20 |
592.50000 +15.00 |
607.00 | 582.00 | 582.00 | 112,504 |
| 12 Jun 20 |
577.50000 +27.50 |
590.00 | 559.40 | 559.40 | 54,504 |
| 11 Jun 20 |
550.00000 -15.00 |
568.00 | 543.55 | 565.00 | 105,004 |
| 10 Jun 20 |
565.00000 +12.50 |
566.38 | 543.55 | 552.50 | 36,516 |
| 09 Jun 20 |
552.50000 +0.00 |
563.00 | 552.50 | 552.50 | 3,704 |
| 08 Jun 20 |
552.50000 +0.00 |
559.98 | 541.55 | 552.50 | 10,368 |
| 05 Jun 20 |
552.50000 +0.00 |
559.98 | 541.55 | 552.50 | 9,908 |
| 04 Jun 20 |
552.50000 +0.00 |
560.00 | 541.55 | 552.50 | 15,308 |
| 03 Jun 20 |
552.50000 -5.00 |
563.00 | 545.00 | 557.50 | 12,824 |
| 02 Jun 20 |
557.50000 +0.00 |
561.84 | 546.16 | 557.50 | 6,604 |
| 01 Jun 20 |
557.50000 +0.00 |
565.00 | 557.50 | 557.50 | 9,076 |
| 29 May 20 |
557.50000 +0.00 |
564.00 | 546.00 | 557.50 | 7,376 |
| 28 May 20 |
557.50000 +5.00 |
557.50 | 543.16 | 552.50 | 23,228 |
| 27 May 20 |
552.50000 -5.00 |
555.00 | 545.45 | 555.00 | 24,616 |
| 26 May 20 |
557.50000 +7.50 |
570.00 | 547.55 | 550.00 | 72,916 |
| 22 May 20 |
550.00000 +0.00 |
557.44 | 550.00 | 550.00 | 39,200 |
| 21 May 20 |
550.00000 -10.00 |
559.40 | 540.90 | 559.40 | 19,612 |
| 20 May 20 |
560.00000 -5.00 |
568.00 | 550.00 | 565.00 | 48,464 |
| 19 May 20 |
565.00000 -12.50 |
579.85 | 550.00 | 577.50 | 53,192 |
| 18 May 20 |
577.50000 -5.00 |
595.00 | 577.00 | 582.50 | 130,720 |
| 15 May 20 |
582.50000 +15.00 |
586.00 | 560.45 | 567.50 | 38,732 |
| 14 May 20 |
567.50000 -7.50 |
582.44 | 562.00 | 575.00 | 42,664 |
| 13 May 20 |
575.00000 -5.00 |
585.00 | 575.00 | 575.00 | 32,376 |
| 12 May 20 |
580.00000 +7.50 |
590.00 | 571.66 | 572.50 | 82,232 |
| 11 May 20 |
572.50000 +42.50 |
580.00 | 532.00 | 532.00 | 172,924 |
| 07 May 20 |
530.00000 +0.00 |
535.00 | 520.60 | 530.00 | 39,572 |
| 06 May 20 |
530.00000 -15.00 |
543.00 | 530.00 | 543.00 | 26,248 |
| 05 May 20 |
545.00000 +12.50 |
555.00 | 525.76 | 532.50 | 81,064 |
| 04 May 20 |
532.50000 +12.50 |
542.00 | 515.55 | 520.00 | 116,436 |
| 01 May 20 |
520.00000 +12.50 |
528.44 | 506.25 | 506.25 | 90,172 |
| 30 Apr 20 |
507.50000 +45.50 |
530.00 | 482.22 | 500.00 | 169,368 |
| 29 Apr 20 |
462.00000 +0.00 |
474.00 | 461.00 | 462.00 | 28,852 |
| 28 Apr 20 |
462.00000 +2.00 |
469.00 | 453.00 | 460.00 | 28,856 |
| 27 Apr 20 |
460.00000 +31.00 |
468.44 | 430.04 | 430.04 | 113,832 |
| 24 Apr 20 |
429.00000 +0.00 |
436.29 | 427.00 | 429.00 | 125,472 |
| 23 Apr 20 |
429.00000 -1.00 |
431.75 | 429.00 | 430.00 | 31,080 |
| 22 Apr 20 |
430.00000 +3.00 |
432.40 | 427.00 | 427.00 | 60,668 |
| 21 Apr 20 |
427.00000 +0.00 |
433.00 | 426.05 | 427.00 | 17,288 |
| 20 Apr 20 |
427.00000 -5.00 |
433.50 | 426.00 | 427.00 | 46,788 |
| 17 Apr 20 |
432.00000 +1.00 |
434.00 | 430.00 | 431.00 | 125,484 |
| 16 Apr 20 |
431.00000 +16.00 |
433.60 | 414.02 | 415.00 | 227,368 |
| 15 Apr 20 |
415.00000 -11.00 |
427.80 | 415.00 | 426.00 | 136,684 |
| 14 Apr 20 |
426.00000 +26.00 |
430.00 | 404.00 | 410.00 | 358,772 |
| 09 Apr 20 |
400.00000 +11.00 |
400.00 | 386.25 | 389.00 | 163,080 |
| 08 Apr 20 |
389.00000 -1.00 |
395.00 | 384.12 | 390.00 | 30,740 |
| 07 Apr 20 |
390.00000 +16.00 |
395.88 | 377.92 | 377.92 | 163,756 |
| 06 Apr 20 |
374.00000 +0.00 |
378.00 | 370.00 | 374.00 | 110,940 |
| 03 Apr 20 |
374.00000 -1.00 |
379.90 | 372.00 | 375.00 | 14,460 |
| 02 Apr 20 |
375.00000 +0.00 |
379.00 | 375.00 | 375.00 | 51,788 |
| 01 Apr 20 |
375.00000 -2.00 |
376.00 | 372.00 | 376.00 | 36,172 |
| 31 Mar 20 |
377.00000 +0.00 |
387.14 | 377.00 | 377.00 | 79,104 |
| 30 Mar 20 |
377.00000 -1.00 |
378.80 | 377.00 | 378.00 | 3,720 |
| 27 Mar 20 |
378.00000 +0.00 |
380.00 | 378.00 | 378.00 | 21,168 |
| 26 Mar 20 |
378.00000 +9.00 |
381.31 | 373.90 | 373.90 | 113,048 |
| 25 Mar 20 |
369.00000 +4.00 |
375.90 | 366.00 | 366.00 | 106,932 |
| 24 Mar 20 |
365.00000 -4.00 |
372.00 | 360.88 | 369.00 | 22,700 |
| 23 Mar 20 |
369.00000 +4.00 |
370.43 | 367.85 | 367.85 | 30,188 |
| 20 Mar 20 |
365.00000 +6.00 |
380.00 | 363.00 | 363.00 | 119,860 |
| 19 Mar 20 |
359.00000 -12.00 |
371.94 | 353.68 | 369.00 | 496,112 |
| 18 Mar 20 |
371.00000 -10.00 |
381.98 | 362.00 | 381.00 | 20,084 |
| 17 Mar 20 |
381.00000 -6.00 |
387.98 | 381.00 | 387.00 | 5,944 |
| 16 Mar 20 |
387.00000 -57.00 |
449.80 | 386.00 | 444.00 | 128,256 |
| 13 Mar 20 |
444.00000 +0.00 |
449.88 | 434.11 | 444.00 | 16,848 |
| 12 Mar 20 |
444.00000 +7.00 |
449.00 | 432.52 | 437.00 | 43,736 |
| 11 Mar 20 |
437.00000 -13.00 |
455.88 | 432.80 | 450.00 | 37,256 |
| 10 Mar 20 |
450.00000 +7.00 |
452.53 | 442.00 | 443.00 | 68,972 |
| 09 Mar 20 |
443.00000 -11.00 |
450.96 | 440.00 | 450.96 | 32,496 |
| 06 Mar 20 |
454.00000 -4.00 |
454.00 | 450.96 | 454.00 | 11,204 |
| 05 Mar 20 |
458.00000 -1.00 |
461.28 | 456.48 | 459.00 | 8,264 |
| 04 Mar 20 |
459.00000 +1.00 |
462.00 | 459.00 | 459.00 | 24,564 |
| 03 Mar 20 |
458.00000 +0.00 |
461.04 | 454.80 | 458.00 | 12,140 |
| 02 Mar 20 |
458.00000 -1.00 |
462.00 | 454.80 | 458.00 | 23,916 |
| 28 Feb 20 |
459.00000 +1.00 |
462.00 | 456.00 | 458.00 | 40,436 |
| 27 Feb 20 |
458.00000 -5.00 |
460.00 | 458.00 | 460.00 | 16,728 |
| 26 Feb 20 |
463.00000 -8.00 |
469.00 | 462.00 | 469.00 | 40,176 |
| 25 Feb 20 |
471.00000 +0.00 |
472.62 | 462.35 | 471.00 | 3,496 |
| 24 Feb 20 |
471.00000 +0.00 |
471.00 | 465.55 | 471.00 | 6,352 |
| 21 Feb 20 |
471.00000 +0.00 |
478.44 | 464.15 | 471.00 | 51,664 |
| 20 Feb 20 |
471.00000 -7.00 |
474.00 | 463.80 | 474.00 | 28,972 |
| 19 Feb 20 |
478.00000 -1.00 |
481.99 | 476.02 | 479.00 | 18,704 |
| 18 Feb 20 |
479.00000 +0.00 |
479.00 | 478.00 | 479.00 | 88 |
| 17 Feb 20 |
479.00000 +3.00 |
485.00 | 477.00 | 477.00 | 29,772 |
| 14 Feb 20 |
476.00000 +0.00 |
481.99 | 476.00 | 476.00 | 5,128 |
| 13 Feb 20 |
476.00000 +0.00 |
480.00 | 476.00 | 476.00 | 3,660 |
| 12 Feb 20 |
476.00000 +0.00 |
480.00 | 474.00 | 476.00 | 10,720 |
| 11 Feb 20 |
476.00000 +1.00 |
482.00 | 476.00 | 476.00 | 25,848 |
| 10 Feb 20 |
475.00000 -5.00 |
481.00 | 475.00 | 480.00 | 12,696 |
| 07 Feb 20 |
480.00000 -1.00 |
483.99 | 480.00 | 481.00 | 180 |
| 06 Feb 20 |
481.00000 +0.00 |
485.00 | 477.00 | 481.00 | 26,536 |
| 05 Feb 20 |
481.00000 +3.00 |
485.00 | 479.75 | 479.75 | 8,000 |
| 04 Feb 20 |
478.00000 +0.00 |
488.00 | 476.00 | 478.00 | 36,568 |
| 03 Feb 20 |
478.00000 +2.00 |
481.99 | 476.75 | 479.00 | 8,484 |
| 31 Jan 20 |
476.00000 -3.00 |
481.99 | 476.00 | 479.00 | 4,384 |
| 30 Jan 20 |
479.00000 +4.00 |
485.00 | 471.02 | 475.00 | 34,236 |
| 29 Jan 20 |
475.00000 +0.00 |
479.00 | 475.00 | 475.00 | 7,136 |
| 28 Jan 20 |
475.00000 -3.00 |
478.25 | 470.02 | 478.00 | 18,364 |
| 27 Jan 20 |
478.00000 -1.00 |
484.95 | 478.00 | 479.00 | 67,504 |
| 24 Jan 20 |
479.00000 +0.00 |
487.00 | 479.00 | 479.00 | 61,048 |
| 23 Jan 20 |
479.00000 +0.00 |
487.00 | 479.00 | 479.00 | 17,904 |
| 22 Jan 20 |
479.00000 +0.00 |
482.00 | 479.00 | 479.00 | 37,300 |
| 21 Jan 20 |
479.00000 +0.00 |
487.00 | 473.55 | 479.00 | 11,328 |
| 20 Jan 20 |
479.00000 +0.00 |
487.00 | 473.55 | 479.00 | 15,788 |
| 17 Jan 20 |
479.00000 +0.00 |
487.00 | 478.25 | 479.00 | 7,484 |
| 16 Jan 20 |
479.00000 +0.00 |
487.99 | 478.25 | 479.00 | 10,780 |
| 15 Jan 20 |
479.00000 +0.00 |
487.25 | 473.55 | 479.00 | 12,768 |
| 14 Jan 20 |
479.00000 +0.00 |
486.70 | 479.00 | 479.00 | 38,716 |
| 13 Jan 20 |
479.00000 +0.00 |
486.20 | 479.00 | 479.00 | 17,416 |
| 10 Jan 20 |
479.00000 +0.00 |
485.90 | 473.55 | 479.00 | 18,464 |
| 09 Jan 20 |
479.00000 +0.00 |
487.99 | 479.00 | 479.00 | 11,588 |
| 08 Jan 20 |
479.00000 +0.00 |
485.90 | 477.11 | 479.00 | 4,792 |
| 07 Jan 20 |
479.00000 +0.00 |
485.90 | 479.00 | 479.00 | 6,560 |
| 06 Jan 20 |
479.00000 +0.00 |
486.10 | 477.20 | 479.00 | 16,460 |
| 03 Jan 20 |
479.00000 +0.00 |
486.15 | 477.20 | 479.00 | 19,964 |
| 02 Jan 20 |
479.00000 +0.00 |
486.20 | 479.00 | 479.00 | 22,380 |
| 31 Dec 19 |
479.00000 +0.00 |
487.00 | 475.31 | 479.00 | 16,680 |
| 30 Dec 19 |
479.00000 +0.00 |
486.00 | 479.00 | 479.00 | 40,176 |
| 27 Dec 19 |
479.00000 +0.00 |
484.15 | 479.00 | 479.00 | 9,592 |
| 24 Dec 19 |
479.00000 +0.00 |
484.15 | 474.25 | 479.00 | 840 |
| 23 Dec 19 |
479.00000 +0.00 |
484.25 | 474.25 | 479.00 | 8,324 |
| 20 Dec 19 |
479.00000 +0.00 |
484.15 | 474.25 | 479.00 | 6,808 |
| 19 Dec 19 |
479.00000 +0.00 |
484.25 | 474.25 | 479.00 | 14,648 |
| 18 Dec 19 |
479.00000 +0.00 |
484.50 | 474.25 | 479.00 | 2,580 |
| 17 Dec 19 |
479.00000 +5.00 |
485.00 | 476.23 | 476.23 | 8,584 |
| 16 Dec 19 |
474.00000 -4.00 |
483.00 | 474.00 | 478.00 | 55,200 |
| 13 Dec 19 |
478.00000 +3.00 |
485.99 | 476.40 | 476.40 | 123,520 |
| 12 Dec 19 |
475.00000 +0.00 |
480.00 | 474.00 | 475.00 | 4,844 |
| 11 Dec 19 |
475.00000 +0.00 |
479.99 | 472.25 | 475.00 | 10,728 |
| 10 Dec 19 |
475.00000 +0.00 |
480.00 | 472.25 | 475.00 | 2,136 |
| 09 Dec 19 |
475.00000 -1.00 |
479.99 | 475.00 | 476.00 | 24,204 |
| 06 Dec 19 |
476.00000 +0.00 |
479.00 | 476.00 | 476.00 | 3,588 |
| 05 Dec 19 |
476.00000 +0.00 |
478.00 | 472.00 | 476.00 | 44,940 |
| 04 Dec 19 |
476.00000 +0.00 |
478.00 | 476.00 | 476.00 | 2,508 |
| 03 Dec 19 |
476.00000 +0.00 |
476.00 | 472.02 | 476.00 | 8,020 |
| 02 Dec 19 |
476.00000 +0.00 |
480.00 | 472.50 | 476.00 | 3,528 |
| 29 Nov 19 |
476.00000 +1.00 |
478.70 | 476.00 | 476.00 | 4,200 |
| 28 Nov 19 |
475.00000 +0.00 |
478.70 | 475.00 | 475.00 | 11,608 |
| 27 Nov 19 |
475.00000 +0.00 |
479.00 | 475.00 | 475.00 | 9,728 |
| 26 Nov 19 |
475.00000 +0.00 |
476.70 | 472.00 | 475.00 | 33,992 |
| 25 Nov 19 |
475.00000 +0.00 |
475.00 | 470.02 | 475.00 | 388 |
| 22 Nov 19 |
475.00000 +0.00 |
476.70 | 475.00 | 475.00 | 14,780 |
| 21 Nov 19 |
475.00000 +0.00 |
477.00 | 475.00 | 475.00 | 7,640 |
| 20 Nov 19 |
475.00000 +1.00 |
476.95 | 470.02 | 474.00 | 13,596 |
| 19 Nov 19 |
474.00000 +0.00 |
477.90 | 468.12 | 474.00 | 3,960 |
| 18 Nov 19 |
474.00000 +0.00 |
477.95 | 474.00 | 474.00 | 27,484 |
| 15 Nov 19 |
474.00000 +0.00 |
479.00 | 474.00 | 474.00 | 3,488 |
| 14 Nov 19 |
474.00000 -8.00 |
479.00 | 474.00 | 474.00 | 716 |
| 13 Nov 19 |
482.00000 +0.00 |
484.00 | 482.00 | 482.00 | 27,596 |
| 12 Nov 19 |
482.00000 +1.00 |
484.00 | 474.20 | 481.00 | 13,852 |
| 11 Nov 19 |
481.00000 -5.00 |
487.00 | 478.00 | 487.00 | 12,724 |
| 07 Nov 19 |
486.00000 +0.00 |
487.99 | 484.80 | 486.00 | 14,740 |
| 06 Nov 19 |
486.00000 +0.00 |
490.00 | 486.00 | 486.00 | 35,296 |
| 05 Nov 19 |
486.00000 +5.00 |
490.00 | 478.35 | 481.00 | 24,924 |
| 04 Nov 19 |
481.00000 +0.00 |
482.78 | 478.35 | 481.00 | 19,792 |
| 01 Nov 19 |
481.00000 -2.00 |
482.50 | 481.00 | 481.00 | 400 |
| 31 Oct 19 |
483.00000 +0.00 |
483.00 | 482.33 | 483.00 | 18,660 |
| 30 Oct 19 |
483.00000 +0.00 |
483.00 | 481.26 | 483.00 | 7,000 |
| 29 Oct 19 |
483.00000 +8.00 |
486.00 | 479.99 | 479.99 | 39,588 |
| 28 Oct 19 |
475.00000 +4.00 |
480.38 | 469.93 | 471.00 | 15,212 |
| 25 Oct 19 |
471.00000 +0.00 |
471.00 | 469.93 | 471.00 | 14,344 |
| 24 Oct 19 |
471.00000 +0.00 |
471.00 | 468.02 | 471.00 | 20,240 |
| 23 Oct 19 |
471.00000 +0.00 |
471.00 | 469.98 | 471.00 | 13,960 |
| 22 Oct 19 |
471.00000 +0.00 |
474.00 | 468.02 | 471.00 | 62,376 |
| 21 Oct 19 |
471.00000 +0.00 |
471.00 | 468.00 | 471.00 | 4,884 |
| 18 Oct 19 |
471.00000 +0.00 |
473.00 | 469.00 | 471.00 | 15,572 |
| 17 Oct 19 |
471.00000 +2.00 |
471.00 | 471.00 | 471.00 | 14,128 |
| 16 Oct 19 |
469.00000 +0.00 |
471.00 | 464.00 | 469.00 | 29,308 |
| 15 Oct 19 |
469.00000 +0.00 |
469.00 | 464.02 | 469.00 | 4,000 |
| 14 Oct 19 |
469.00000 +0.00 |
473.90 | 464.02 | 469.00 | 4,888 |
| 11 Oct 19 |
469.00000 +2.00 |
473.99 | 464.02 | 467.00 | 11,864 |
| 10 Oct 19 |
467.00000 +0.00 |
467.00 | 464.00 | 467.00 | 1,184 |
| 09 Oct 19 |
467.00000 +0.00 |
467.00 | 464.00 | 467.00 | 20,912 |
| 08 Oct 19 |
467.00000 -9.00 |
470.00 | 466.00 | 470.00 | 19,100 |
| 07 Oct 19 |
476.00000 +0.00 |
476.00 | 467.94 | 476.00 | 4,000 |
| 04 Oct 19 |
476.00000 +0.00 |
476.00 | 475.00 | 476.00 | 420 |
| 03 Oct 19 |
476.00000 +1.00 |
477.50 | 470.02 | 475.00 | 10,848 |
| 02 Oct 19 |
475.00000 -7.00 |
480.02 | 470.00 | 480.02 | 28,396 |
| 01 Oct 19 |
482.00000 -5.00 |
490.00 | 482.00 | 487.00 | 17,504 |
| 30 Sep 19 |
487.00000 +5.00 |
487.99 | 486.00 | 486.00 | 87,408 |
| 27 Sep 19 |
482.00000 -2.00 |
487.99 | 481.68 | 484.00 | 27,516 |
| 26 Sep 19 |
484.00000 -1.00 |
488.62 | 480.00 | 484.00 | 24,324 |
| 25 Sep 19 |
485.00000 -9.00 |
494.00 | 485.00 | 494.00 | 51,628 |
| 24 Sep 19 |
494.00000 -6.50 |
499.99 | 493.00 | 499.99 | 42,196 |
| 23 Sep 19 |
500.50000 +2.50 |
502.00 | 495.56 | 498.00 | 34,924 |
| 20 Sep 19 |
498.00000 +10.00 |
500.00 | 488.60 | 488.60 | 42,012 |
| 19 Sep 19 |
488.00000 +18.00 |
490.00 | 471.99 | 471.99 | 96,952 |
| 18 Sep 19 |
470.00000 +1.00 |
472.00 | 469.20 | 472.00 | 49,124 |
| 17 Sep 19 |
469.00000 +13.00 |
469.00 | 453.44 | 456.00 | 67,600 |
| 16 Sep 19 |
456.00000 +1.00 |
456.14 | 453.00 | 455.00 | 4,896 |
| 13 Sep 19 |
455.00000 +0.00 |
455.00 | 452.90 | 455.00 | 6,236 |
| 12 Sep 19 |
455.00000 +0.00 |
455.00 | 452.00 | 455.00 | 22,416 |
| 11 Sep 19 |
455.00000 -1.00 |
455.00 | 450.40 | 455.00 | 2,032 |
| 10 Sep 19 |
456.00000 +0.00 |
456.05 | 456.00 | 456.00 | 2,000 |
| 09 Sep 19 |
456.00000 +0.00 |
456.15 | 456.00 | 456.00 | 5,124 |
| 06 Sep 19 |
456.00000 +0.00 |
456.20 | 456.00 | 456.00 | 1,020 |
| 05 Sep 19 |
456.00000 +0.00 |
458.00 | 450.38 | 456.00 | 38,992 |
| 04 Sep 19 |
456.00000 +0.00 |
457.00 | 456.00 | 456.00 | 2,000 |
| 03 Sep 19 |
456.00000 +0.00 |
456.00 | 452.00 | 456.00 | 1,768 |
| 02 Sep 19 |
456.00000 -2.00 |
459.00 | 452.00 | 458.00 | 5,000 |
| 30 Aug 19 |
458.00000 -6.00 |
460.00 | 456.00 | 460.00 | 12,084 |
| 29 Aug 19 |
464.00000 +0.00 |
464.00 | 464.00 | 464.00 | 3,680 |
| 28 Aug 19 |
464.00000 +0.00 |
464.00 | 464.00 | 464.00 | 1,200 |
| 27 Aug 19 |
464.00000 +0.00 |
464.00 | 458.20 | 464.00 | 404 |
| 23 Aug 19 |
464.00000 +0.00 |
464.00 | 458.20 | 464.00 | 2,848 |
| 22 Aug 19 |
464.00000 +0.00 |
464.00 | 455.00 | 464.00 | 12,348 |
| 21 Aug 19 |
464.00000 -2.00 |
464.90 | 458.20 | 464.90 | 8,304 |
| 20 Aug 19 |
466.00000 +0.00 |
467.00 | 458.20 | 466.00 | 7,396 |
| 19 Aug 19 |
466.00000 +0.00 |
467.00 | 466.00 | 466.00 | 344 |
| 16 Aug 19 |
466.00000 -3.00 |
466.00 | 458.00 | 466.00 | 4,800 |
| 15 Aug 19 |
469.00000 -2.00 |
469.00 | 460.00 | 469.00 | 2,016 |
| 14 Aug 19 |
471.00000 +0.00 |
472.70 | 471.00 | 471.00 | 2,400 |
| 13 Aug 19 |
471.00000 +0.00 |
472.90 | 464.20 | 471.00 | 4,760 |
| 12 Aug 19 |
471.00000 -6.00 |
477.00 | 464.00 | 477.00 | 10,880 |
| 09 Aug 19 |
477.00000 +0.00 |
478.50 | 470.00 | 477.00 | 5,336 |
| 08 Aug 19 |
477.00000 -3.00 |
480.85 | 470.00 | 480.00 | 87,208 |
| 07 Aug 19 |
480.00000 +0.00 |
480.85 | 478.00 | 480.00 | 8,404 |
| 06 Aug 19 |
480.00000 +0.00 |
481.00 | 480.00 | 480.00 | 7,100 |
| 05 Aug 19 |
480.00000 +0.00 |
482.80 | 477.50 | 480.00 | 12,192 |
| 02 Aug 19 |
480.00000 +0.00 |
482.80 | 480.00 | 480.00 | 17,176 |
| 01 Aug 19 |
480.00000 +7.00 |
486.00 | 474.40 | 474.40 | 51,404 |
| 31 Jul 19 |
473.00000 -3.00 |
479.70 | 473.00 | 473.00 | 7,004 |
| 30 Jul 19 |
476.00000 +6.00 |
480.00 | 471.95 | 471.95 | 59,004 |
| 29 Jul 19 |
470.00000 -2.00 |
472.50 | 470.00 | 470.00 | 69,008 |
| 26 Jul 19 |
472.00000 +2.00 |
474.00 | 470.00 | 470.00 | 65,104 |
| 25 Jul 19 |
470.00000 +0.00 |
470.00 | 460.20 | 470.00 | 5,600 |
| 24 Jul 19 |
470.00000 +0.00 |
476.00 | 470.00 | 470.00 | 3,476 |
| 23 Jul 19 |
470.00000 -5.00 |
478.00 | 460.20 | 475.00 | 7,152 |
| 22 Jul 19 |
475.00000 +15.00 |
479.00 | 455.32 | 460.00 | 97,300 |
| 19 Jul 19 |
460.00000 -1.00 |
462.40 | 460.00 | 461.00 | 1,200 |
| 18 Jul 19 |
461.00000 +19.00 |
482.00 | 455.20 | 456.00 | 104,428 |
| 17 Jul 19 |
442.00000 +2.00 |
445.99 | 442.00 | 442.00 | 37,036 |
| 16 Jul 19 |
440.00000 +0.00 |
442.00 | 438.00 | 440.00 | 13,380 |
| 15 Jul 19 |
440.00000 +0.00 |
443.90 | 438.15 | 440.00 | 7,932 |
| 12 Jul 19 |
440.00000 +0.00 |
443.90 | 438.15 | 440.00 | 11,496 |
| 11 Jul 19 |
440.00000 +3.00 |
443.99 | 438.00 | 438.00 | 43,884 |
| 10 Jul 19 |
437.00000 +0.00 |
440.24 | 437.00 | 437.00 | 17,888 |
| 09 Jul 19 |
437.00000 +0.00 |
440.25 | 435.05 | 437.00 | 4,540 |
| 08 Jul 19 |
437.00000 +2.00 |
440.13 | 433.00 | 435.00 | 36,792 |
| 05 Jul 19 |
435.00000 +0.00 |
437.39 | 432.10 | 435.00 | 5,944 |
| 04 Jul 19 |
435.00000 +0.00 |
437.40 | 435.00 | 435.00 | 7,116 |
| 03 Jul 19 |
435.00000 +0.00 |
437.49 | 435.00 | 435.00 | 2,912 |
| 02 Jul 19 |
435.00000 +0.00 |
438.00 | 432.10 | 435.00 | 9,480 |
| 01 Jul 19 |
435.00000 +0.00 |
438.30 | 430.00 | 435.00 | 35,680 |
| 28 Jun 19 |
435.00000 -5.00 |
444.49 | 430.00 | 440.00 | 8,648 |
| 26 Jun 19 |
440.00000 -5.00 |
445.49 | 440.00 | 445.00 | 9,368 |
| 25 Jun 19 |
445.00000 -8.00 |
449.98 | 440.00 | 449.98 | 29,964 |
| 24 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 15,756 |
| 20 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 1,372 |
| 19 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 8,956 |
| 18 Jun 19 |
453.00000 +0.00 |
453.00 | 452.60 | 453.00 | 12,172 |
| 17 Jun 19 |
453.00000 +0.00 |
453.42 | 453.00 | 453.00 | 2,976 |
| 14 Jun 19 |
453.00000 +0.00 |
453.49 | 448.00 | 453.00 | 12,864 |
| 13 Jun 19 |
453.00000 +0.00 |
453.70 | 448.00 | 453.00 | 3,596 |
| 12 Jun 19 |
453.00000 +0.00 |
453.98 | 453.00 | 453.00 | 3,744 |
| 11 Jun 19 |
453.00000 +0.00 |
459.99 | 448.00 | 453.00 | 12,672 |
| 10 Jun 19 |
453.00000 +0.00 |
454.99 | 453.00 | 453.00 | 28,844 |
| 07 Jun 19 |
453.00000 +0.00 |
455.00 | 446.00 | 453.00 | 21,824 |
| 06 Jun 19 |
453.00000 +0.00 |
453.00 | 446.26 | 453.00 | 85,028 |
| 05 Jun 19 |
453.00000 +0.00 |
453.00 | 452.98 | 453.00 | 2,672 |
| 04 Jun 19 |
453.00000 -2.00 |
453.99 | 450.00 | 453.99 | 10,624 |
| 03 Jun 19 |
455.00000 -5.00 |
467.49 | 450.00 | 460.00 | 20,420 |
| 31 May 19 |
460.00000 -5.00 |
468.50 | 452.55 | 465.00 | 22,756 |
| 30 May 19 |
465.00000 -3.00 |
468.50 | 465.00 | 468.00 | 3,932 |
| 29 May 19 |
468.00000 -1.00 |
471.00 | 466.55 | 469.00 | 8,164 |
| 28 May 19 |
469.00000 -1.00 |
469.00 | 468.00 | 469.00 | 23,496 |
| 24 May 19 |
470.00000 -4.00 |
472.00 | 470.00 | 472.00 | 7,632 |
| 23 May 19 |
474.00000 +3.00 |
474.00 | 471.06 | 471.06 | 2,536 |
| 22 May 19 |
471.00000 +0.00 |
471.00 | 470.50 | 471.00 | 4,000 |
| 21 May 19 |
471.00000 +0.00 |
471.00 | 470.00 | 471.00 | 1,704 |
| 20 May 19 |
471.00000 -1.00 |
471.00 | 470.00 | 471.00 | 22,228 |
| 17 May 19 |
472.00000 -8.00 |
477.90 | 472.00 | 477.90 | 3,092 |
| 16 May 19 |
480.00000 -6.00 |
480.00 | 474.30 | 480.00 | 16,896 |
| 15 May 19 |
486.00000 +3.00 |
494.00 | 478.20 | 483.00 | 7,968 |
| 14 May 19 |
483.00000 +0.00 |
488.22 | 474.20 | 483.00 | 5,252 |
| 13 May 19 |
483.00000 +0.00 |
488.22 | 475.98 | 483.00 | 4,832 |
| 10 May 19 |
483.00000 +3.00 |
483.00 | 475.98 | 480.00 | 6,088 |
| 09 May 19 |
480.00000 +0.00 |
482.00 | 480.00 | 480.00 | 16,980 |
| 08 May 19 |
480.00000 +0.00 |
488.00 | 480.00 | 480.00 | 1,100 |
| 07 May 19 |
480.00000 +16.00 |
490.00 | 462.25 | 464.00 | 76,856 |
| 03 May 19 |
464.00000 +3.00 |
469.75 | 462.10 | 462.10 | 37,372 |
| 02 May 19 |
461.00000 +0.00 |
462.20 | 456.66 | 461.00 | 11,764 |
| 01 May 19 |
461.00000 +0.00 |
462.40 | 461.00 | 461.00 | 2,380 |
| 30 Apr 19 |
461.00000 +0.00 |
462.40 | 456.66 | 461.00 | 4,216 |
| 29 Apr 19 |
461.00000 +0.00 |
464.89 | 461.00 | 461.00 | 12,948 |
| 26 Apr 19 |
461.00000 +0.00 |
464.89 | 458.15 | 461.00 | 23,940 |
| 25 Apr 19 |
461.00000 +0.00 |
464.89 | 457.26 | 461.00 | 28,920 |
| 24 Apr 19 |
461.00000 +0.00 |
466.00 | 457.05 | 461.00 | 16,116 |
| 23 Apr 19 |
461.00000 +0.00 |
466.00 | 456.33 | 461.00 | 66,488 |
| 18 Apr 19 |
461.00000 +0.00 |
462.50 | 456.30 | 461.00 | 9,156 |
| 17 Apr 19 |
461.00000 +0.00 |
462.50 | 460.00 | 461.00 | 13,860 |
| 16 Apr 19 |
461.00000 -1.00 |
463.50 | 456.00 | 462.00 | 59,084 |
| 15 Apr 19 |
462.00000 +0.00 |
464.00 | 454.25 | 462.00 | 25,020 |
| 12 Apr 19 |
462.00000 +0.00 |
463.48 | 454.20 | 462.00 | 14,824 |
| 11 Apr 19 |
462.00000 +0.00 |
464.00 | 455.05 | 462.00 | 25,788 |
| 10 Apr 19 |
462.00000 +3.00 |
463.98 | 462.00 | 462.00 | 1,428 |
| 09 Apr 19 |
459.00000 +0.00 |
464.00 | 453.15 | 459.00 | 12,472 |
| 08 Apr 19 |
459.00000 +0.00 |
464.49 | 452.52 | 459.00 | 123,008 |
| 05 Apr 19 |
459.00000 +0.00 |
461.98 | 452.20 | 459.00 | 33,576 |
| 04 Apr 19 |
459.00000 +0.00 |
462.00 | 453.00 | 457.00 | 35,420 |
| 03 Apr 19 |
459.00000 -6.00 |
461.47 | 453.65 | 461.47 | 70,720 |
| 02 Apr 19 |
465.00000 +0.00 |
466.49 | 465.00 | 465.00 | 404 |
| 01 Apr 19 |
465.00000 -2.50 |
467.30 | 460.20 | 467.30 | 17,460 |
| 29 Mar 19 |
467.50000 +12.50 |
470.00 | 456.86 | 456.86 | 17,780 |
| 28 Mar 19 |
455.00000 -2.50 |
459.00 | 450.00 | 457.50 | 69,000 |
| 27 Mar 19 |
457.50000 -23.50 |
478.89 | 457.50 | 478.89 | 54,028 |
| 26 Mar 19 |
481.00000 +0.00 |
484.00 | 472.52 | 481.00 | 5,652 |
| 25 Mar 19 |
481.00000 +1.00 |
484.89 | 472.20 | 480.00 | 26,248 |
| 22 Mar 19 |
480.00000 +0.00 |
484.89 | 480.00 | 480.00 | 24,840 |
| 21 Mar 19 |
480.00000 +0.00 |
484.89 | 470.20 | 480.00 | 5,844 |
| 20 Mar 19 |
480.00000 +2.50 |
483.49 | 470.00 | 477.50 | 25,280 |
| 19 Mar 19 |
477.50000 -22.50 |
500.00 | 477.50 | 500.00 | 26,896 |
| 18 Mar 19 |
500.00000 +0.00 |
506.00 | 490.00 | 500.00 | 60,648 |
| 15 Mar 19 |
500.00000 +0.00 |
506.50 | 494.00 | 500.00 | 20,000 |
| 14 Mar 19 |
500.00000 +5.00 |
507.76 | 494.00 | 495.00 | 17,472 |
| 13 Mar 19 |
495.00000 -5.00 |
499.00 | 490.00 | 499.00 | 13,228 |
| 12 Mar 19 |
500.00000 +0.00 |
503.00 | 492.15 | 500.00 | 9,084 |
| 11 Mar 19 |
500.00000 +0.00 |
506.00 | 492.15 | 500.00 | 3,424 |
| 08 Mar 19 |
500.00000 -5.00 |
507.00 | 500.00 | 505.00 | 8,956 |
| 07 Mar 19 |
505.00000 -8.00 |
518.98 | 490.00 | 513.00 | 82,464 |
| 06 Mar 19 |
513.00000 +0.00 |
515.00 | 513.00 | 513.00 | 39,780 |
| 05 Mar 19 |
513.00000 +0.00 |
513.00 | 506.20 | 513.00 | 19,464 |
| 04 Mar 19 |
513.00000 +4.00 |
515.00 | 506.52 | 509.00 | 11,152 |
| 01 Mar 19 |
509.00000 +0.00 |
514.00 | 504.26 | 509.00 | 6,756 |
| 27 Feb 19 |
509.00000 +2.00 |
510.00 | 504.00 | 507.00 | 26,440 |
| 26 Feb 19 |
507.00000 +0.00 |
509.99 | 507.00 | 507.00 | 20 |
| 25 Feb 19 |
507.00000 +3.00 |
508.00 | 503.99 | 504.00 | 26,492 |
| 22 Feb 19 |
504.00000 +0.00 |
507.99 | 501.00 | 504.00 | 3,520 |
| 21 Feb 19 |
504.00000 -8.00 |
504.00 | 504.00 | 504.00 | 2,632 |
| 20 Feb 19 |
512.00000 +0.00 |
516.49 | 505.00 | 512.00 | 4,340 |
| 19 Feb 19 |
512.00000 -1.00 |
517.00 | 512.00 | 513.00 | 1,920 |
| 18 Feb 19 |
513.00000 +0.00 |
518.00 | 510.13 | 513.00 | 18,564 |
| 15 Feb 19 |
513.00000 +2.00 |
519.00 | 510.11 | 513.00 | 42,652 |
| 14 Feb 19 |
511.00000 -1.00 |
520.00 | 509.60 | 511.00 | 11,064 |
| 13 Feb 19 |
512.00000 +6.00 |
520.00 | 506.55 | 506.55 | 28,172 |
| 12 Feb 19 |
506.00000 +5.00 |
509.99 | 506.00 | 506.00 | 23,840 |
| 11 Feb 19 |
501.00000 -2.00 |
510.00 | 500.20 | 503.00 | 40,840 |
| 08 Feb 19 |
503.00000 +8.00 |
508.00 | 497.00 | 497.00 | 41,876 |
| 07 Feb 19 |
495.00000 -6.00 |
507.00 | 494.20 | 501.00 | 47,456 |
| 06 Feb 19 |
501.00000 +13.50 |
504.00 | 492.20 | 492.20 | 50,184 |
| 04 Feb 19 |
487.50000 +0.00 |
494.99 | 480.55 | 487.50 | 16,332 |
| 01 Feb 19 |
487.50000 -4.00 |
492.00 | 487.50 | 487.50 | 4,064 |
| 31 Jan 19 |
491.50000 +4.50 |
491.50 | 488.01 | 488.01 | 16,372 |
| 30 Jan 19 |
487.00000 +17.00 |
490.00 | 484.20 | 484.20 | 18,976 |
| 29 Jan 19 |
470.00000 +0.00 |
474.00 | 470.00 | 470.00 | 4,512 |
| 28 Jan 19 |
470.00000 -5.00 |
470.00 | 461.55 | 470.00 | 2,392 |
| 25 Jan 19 |
475.00000 +0.00 |
475.00 | 474.00 | 475.00 | 2,524 |
| 24 Jan 19 |
475.00000 +0.00 |
475.00 | 470.00 | 475.00 | 10,212 |
| 23 Jan 19 |
475.00000 +0.00 |
475.00 | 468.00 | 475.00 | 12,740 |
| 22 Jan 19 |
475.00000 +5.00 |
476.50 | 470.20 | 470.20 | 19,308 |
| 21 Jan 19 |
470.00000 +0.00 |
470.00 | 461.00 | 470.00 | 3,064 |
| 18 Jan 19 |
470.00000 +2.50 |
476.00 | 461.00 | 467.50 | 13,504 |
| 17 Jan 19 |
467.50000 +0.00 |
472.49 | 461.00 | 467.50 | 524 |
| 16 Jan 19 |
467.50000 +0.00 |
472.49 | 467.50 | 467.50 | 1,000 |
| 15 Jan 19 |
467.50000 +2.50 |
467.50 | 466.49 | 466.49 | 9,504 |
| 11 Jan 19 |
465.00000 +0.00 |
466.75 | 460.20 | 465.00 | 4,184 |
| 10 Jan 19 |
465.00000 +0.00 |
467.00 | 465.00 | 465.00 | 400 |
| 09 Jan 19 |
465.00000 +0.00 |
467.00 | 460.20 | 465.00 | 504 |
| 08 Jan 19 |
465.00000 +2.00 |
467.20 | 465.00 | 465.00 | 120 |
| 07 Jan 19 |
463.00000 +2.00 |
468.49 | 456.00 | 461.00 | 6,432 |
| 04 Jan 19 |
461.00000 -4.00 |
468.60 | 460.00 | 465.00 | 6,904 |
| 03 Jan 19 |
465.00000 +0.00 |
465.00 | 461.10 | 465.00 | 4,000 |
| 02 Jan 19 |
465.00000 +0.00 |
468.85 | 461.10 | 465.00 | 6,052 |
| 31 Dec 18 |
465.00000 +0.00 |
469.00 | 464.86 | 465.00 | 2,760 |
| 28 Dec 18 |
465.00000 +0.00 |
468.85 | 465.00 | 465.00 | 1,000 |
| 27 Dec 18 |
465.00000 -1.00 |
469.00 | 465.00 | 466.00 | 1,920 |
| 24 Dec 18 |
466.00000 +0.00 |
469.00 | 466.00 | 466.00 | 428 |
| 21 Dec 18 |
466.00000 +16.00 |
470.00 | 451.99 | 451.99 | 15,076 |
| 20 Dec 18 |
450.00000 -12.50 |
455.99 | 450.00 | 455.99 | 12,652 |
| 19 Dec 18 |
462.50000 +0.00 |
464.98 | 462.50 | 462.50 | 140 |
| 18 Dec 18 |
462.50000 -1.50 |
466.00 | 455.00 | 462.50 | 2,852 |
| 17 Dec 18 |
464.00000 -3.50 |
474.48 | 464.00 | 467.50 | 43,268 |
| 14 Dec 18 |
467.50000 +0.00 |
467.50 | 467.00 | 467.50 | 5,804 |
| 13 Dec 18 |
467.50000 +0.00 |
467.50 | 467.00 | 467.50 | 2,560 |
| 12 Dec 18 |
467.50000 -5.50 |
467.50 | 466.00 | 467.50 | 11,156 |
| 11 Dec 18 |
473.00000 +0.00 |
479.74 | 467.40 | 473.00 | 6,924 |
| 10 Dec 18 |
473.00000 +0.00 |
479.99 | 468.00 | 473.00 | 6,464 |
| 07 Dec 18 |
473.00000 +0.00 |
479.99 | 467.65 | 473.00 | 10,384 |
| 06 Dec 18 |
473.00000 +2.50 |
479.99 | 467.65 | 470.50 | 132,804 |
| 05 Dec 18 |
470.50000 -2.00 |
474.99 | 466.99 | 470.50 | 2,416 |
| 04 Dec 18 |
472.50000 +0.00 |
474.99 | 472.50 | 472.50 | 244 |
| 03 Dec 18 |
472.50000 +0.00 |
474.99 | 472.50 | 472.50 | 6,628 |
| 30 Nov 18 |
472.50000 -12.50 |
489.50 | 470.50 | 485.00 | 31,860 |
| 29 Nov 18 |
485.00000 -3.50 |
489.50 | 481.00 | 488.50 | 1,484 |
| 28 Nov 18 |
488.50000 +0.00 |
488.50 | 480.55 | 488.50 | 4,000 |
| 27 Nov 18 |
488.50000 +6.00 |
488.50 | 482.00 | 482.50 | 12,000 |
| 26 Nov 18 |
482.50000 +0.00 |
482.50 | 481.00 | 482.50 | 6,888 |
| 23 Nov 18 |
482.50000 +0.00 |
482.50 | 480.20 | 482.50 | 5,948 |
| 22 Nov 18 |
482.50000 +5.00 |
485.00 | 471.00 | 477.50 | 7,568 |
| 21 Nov 18 |
477.50000 -7.50 |
484.99 | 476.00 | 484.99 | 15,368 |
| 19 Nov 18 |
485.00000 +0.00 |
489.99 | 480.20 | 485.00 | 5,688 |
| 16 Nov 18 |
485.00000 -3.00 |
485.00 | 480.20 | 485.00 | 5,200 |
| 15 Nov 18 |
488.00000 -20.00 |
496.00 | 488.00 | 496.00 | 18,000 |
| 14 Nov 18 |
508.00000 +0.00 |
512.00 | 501.76 | 508.00 | 17,300 |
| 13 Nov 18 |
508.00000 -5.00 |
516.00 | 500.00 | 513.00 | 43,628 |
| 12 Nov 18 |
513.00000 +6.00 |
520.00 | 506.46 | 507.00 | 41,656 |
| 09 Nov 18 |
507.00000 +4.00 |
511.22 | 498.38 | 503.00 | 47,688 |
| 08 Nov 18 |
503.00000 +42.00 |
503.00 | 466.00 | 466.00 | 77,668 |
| 07 Nov 18 |
461.00000 +17.00 |
461.00 | 444.00 | 444.00 | 30,184 |
| 06 Nov 18 |
444.00000 +0.00 |
447.99 | 444.00 | 444.00 | 3,448 |
| 05 Nov 18 |
444.00000 +1.00 |
447.99 | 444.00 | 444.00 | 1,844 |
| 02 Nov 18 |
443.00000 +7.00 |
445.00 | 432.32 | 436.00 | 15,920 |
| 01 Nov 18 |
436.00000 +2.00 |
436.00 | 434.00 | 436.00 | 3,224 |
| 31 Oct 18 |
434.00000 +4.50 |
435.00 | 427.63 | 429.50 | 26,000 |
| 30 Oct 18 |
429.50000 +0.00 |
434.00 | 429.50 | 429.50 | 52 |
| 29 Oct 18 |
429.50000 -3.00 |
440.64 | 429.50 | 432.50 | 8,000 |
| 26 Oct 18 |
432.50000 +0.00 |
440.00 | 425.20 | 432.50 | 22,116 |
| 25 Oct 18 |
432.50000 +0.00 |
432.50 | 418.51 | 432.50 | 46,868 |
| 24 Oct 18 |
432.50000 -19.50 |
446.20 | 430.00 | 446.20 | 27,116 |
| 23 Oct 18 |
452.00000 +14.50 |
456.00 | 440.00 | 440.00 | 24,404 |
| 22 Oct 18 |
437.50000 +1.00 |
441.31 | 436.00 | 436.50 | 16,368 |
| 19 Oct 18 |
436.50000 +0.00 |
438.00 | 436.50 | 436.50 | 10,040 |
| 18 Oct 18 |
436.50000 +0.00 |
437.99 | 436.50 | 436.50 | 6,800 |
| 17 Oct 18 |
436.50000 +1.50 |
437.00 | 434.50 | 435.00 | 12,448 |
| 16 Oct 18 |
435.00000 +2.00 |
435.00 | 432.00 | 434.00 | 13,860 |
| 15 Oct 18 |
433.00000 +4.00 |
433.00 | 432.00 | 432.00 | 2,856 |
| 12 Oct 18 |
429.00000 +13.00 |
436.25 | 420.00 | 420.00 | 23,772 |
| 11 Oct 18 |
416.00000 -28.00 |
429.99 | 410.20 | 429.99 | 76,396 |
| 10 Oct 18 |
444.00000 -32.00 |
472.00 | 439.49 | 472.00 | 76,044 |
| 09 Oct 18 |
476.00000 -10.00 |
490.00 | 472.00 | 486.00 | 20,872 |
| 08 Oct 18 |
486.00000 -13.00 |
497.00 | 486.00 | 497.00 | 16,612 |
| 05 Oct 18 |
499.00000 -10.00 |
506.55 | 499.00 | 506.55 | 11,756 |
| 04 Oct 18 |
509.00000 +0.00 |
512.00 | 506.55 | 509.00 | 9,400 |
| 03 Oct 18 |
509.00000 -3.00 |
512.00 | 508.00 | 512.00 | 33,528 |
| 02 Oct 18 |
512.00000 +2.00 |
514.00 | 506.25 | 510.00 | 16,916 |
| 01 Oct 18 |
510.00000 +0.00 |
513.99 | 506.00 | 510.00 | 696 |
| 28 Sep 18 |
510.00000 +0.00 |
513.99 | 510.00 | 510.00 | 4,400 |
| 27 Sep 18 |
510.00000 +0.00 |
510.00 | 506.00 | 510.00 | 400 |
| 26 Sep 18 |
510.00000 +13.00 |
515.00 | 506.00 | 506.00 | 34,544 |
| 25 Sep 18 |
497.00000 +0.00 |
502.00 | 492.20 | 497.00 | 5,560 |
| 24 Sep 18 |
497.00000 -5.00 |
501.99 | 492.20 | 501.99 | 14,168 |
| 21 Sep 18 |
502.00000 +0.00 |
502.00 | 500.40 | 502.00 | 6,604 |
| 20 Sep 18 |
502.00000 +0.00 |
502.00 | 501.00 | 502.00 | 28,448 |
| 19 Sep 18 |
502.00000 +0.00 |
512.25 | 501.00 | 502.00 | 10,764 |
| 18 Sep 18 |
502.00000 +0.00 |
502.00 | 501.00 | 502.00 | 8 |
| 17 Sep 18 |
502.00000 +0.00 |
506.00 | 502.00 | 502.00 | 156 |
| 14 Sep 18 |
502.00000 +0.00 |
505.99 | 501.00 | 502.00 | 8,612 |
| 13 Sep 18 |
502.00000 -6.00 |
515.49 | 500.40 | 508.00 | 34,176 |
| 12 Sep 18 |
508.00000 +0.00 |
516.00 | 505.00 | 508.00 | 8,240 |
| 11 Sep 18 |
508.00000 +3.00 |
515.84 | 505.00 | 508.00 | 5,540 |
| 10 Sep 18 |
505.00000 +5.00 |
506.00 | 500.00 | 500.00 | 10,236 |
| 07 Sep 18 |
500.00000 +3.00 |
509.98 | 495.55 | 497.00 | 11,968 |
| 06 Sep 18 |
497.00000 +0.00 |
503.99 | 493.00 | 497.00 | 25,008 |
| 05 Sep 18 |
497.00000 +0.00 |
504.00 | 494.00 | 497.00 | 8,368 |
| 04 Sep 18 |
497.00000 +5.00 |
501.25 | 484.20 | 492.00 | 26,540 |
| 03 Sep 18 |
492.00000 +0.00 |
492.00 | 484.20 | 492.00 | 19,120 |
| 31 Aug 18 |
492.00000 +0.00 |
498.49 | 492.00 | 492.00 | 2,004 |
| 30 Aug 18 |
492.00000 +0.00 |
492.00 | 484.20 | 490.00 | 16,812 |
| 29 Aug 18 |
492.00000 +0.00 |
499.00 | 492.00 | 492.00 | 1,600 |
| 28 Aug 18 |
492.00000 +0.00 |
499.00 | 492.00 | 492.00 | 23,384 |
| 24 Aug 18 |
492.00000 +0.00 |
499.00 | 486.25 | 492.00 | 15,904 |
| 23 Aug 18 |
492.00000 +7.00 |
501.52 | 488.00 | 488.00 | 43,080 |
| 22 Aug 18 |
485.00000 +0.00 |
490.00 | 484.00 | 485.00 | 18,892 |
| 21 Aug 18 |
485.00000 +7.50 |
490.00 | 484.00 | 484.00 | 11,692 |
| 20 Aug 18 |
477.50000 +6.00 |
491.25 | 468.00 | 471.50 | 18,620 |
| 17 Aug 18 |
471.50000 +5.50 |
473.99 | 457.95 | 466.00 | 47,660 |
| 16 Aug 18 |
466.00000 -4.00 |
470.00 | 455.78 | 465.50 | 14,528 |
| 15 Aug 18 |
470.00000 +14.00 |
489.00 | 450.15 | 456.00 | 77,756 |
| 14 Aug 18 |
456.00000 +0.00 |
460.68 | 455.00 | 456.00 | 26,780 |
| 13 Aug 18 |
456.00000 +0.00 |
460.68 | 455.00 | 456.00 | 15,880 |
| 10 Aug 18 |
456.00000 +2.50 |
460.68 | 455.00 | 455.00 | 5,192 |
| 09 Aug 18 |
453.50000 +0.00 |
457.87 | 447.65 | 453.50 | 8,996 |
| 08 Aug 18 |
453.50000 +0.00 |
453.89 | 446.15 | 453.50 | 38,088 |
| 07 Aug 18 |
453.50000 -2.50 |
454.80 | 446.00 | 454.80 | 26,176 |
| 06 Aug 18 |
456.00000 +0.00 |
458.44 | 454.50 | 456.00 | 11,768 |
| 03 Aug 18 |
456.00000 -2.00 |
464.89 | 451.00 | 458.00 | 21,952 |
| 02 Aug 18 |
458.00000 +3.00 |
464.89 | 453.56 | 457.50 | 10,140 |
| 01 Aug 18 |
455.00000 +0.00 |
455.00 | 450.00 | 455.00 | 696 |
| 31 Jul 18 |
455.00000 +0.00 |
459.99 | 452.00 | 455.00 | 34,064 |
| 30 Jul 18 |
455.00000 +0.00 |
457.48 | 455.00 | 455.00 | 4,360 |
| 27 Jul 18 |
455.00000 +7.50 |
455.00 | 440.00 | 447.50 | 16,904 |
| 26 Jul 18 |
447.50000 -2.50 |
447.50 | 440.00 | 447.50 | 7,140 |
| 25 Jul 18 |
450.00000 -13.00 |
459.99 | 450.00 | 459.99 | 15,312 |
| 24 Jul 18 |
463.00000 +0.00 |
463.00 | 458.00 | 463.00 | 8,000 |
| 20 Jul 18 |
463.00000 +13.00 |
470.27 | 450.00 | 450.00 | 70,064 |
| 19 Jul 18 |
450.00000 -21.00 |
456.78 | 440.00 | 456.78 | 104,896 |
| 18 Jul 18 |
471.00000 +2.50 |
471.00 | 463.00 | 468.50 | 9,420 |
| 17 Jul 18 |
468.50000 +3.50 |
469.99 | 461.00 | 465.00 | 16,716 |
| 16 Jul 18 |
465.00000 +0.00 |
469.99 | 461.00 | 465.00 | 19,244 |
| 13 Jul 18 |
465.00000 -2.00 |
470.00 | 464.10 | 467.00 | 2,160 |
| 12 Jul 18 |
467.00000 -8.00 |
474.99 | 457.00 | 474.99 | 36,536 |
| 11 Jul 18 |
475.00000 +0.00 |
478.90 | 471.55 | 475.00 | 6,256 |
| 10 Jul 18 |
475.00000 -16.00 |
486.00 | 475.00 | 486.00 | 52,996 |
| 09 Jul 18 |
491.00000 +0.00 |
494.28 | 486.42 | 491.00 | 6,440 |
| 06 Jul 18 |
491.00000 +1.00 |
492.32 | 486.00 | 490.00 | 8,996 |
| 05 Jul 18 |
490.00000 -1.00 |
490.00 | 486.77 | 490.00 | 4,128 |
| 04 Jul 18 |
491.00000 +2.00 |
495.99 | 487.55 | 489.00 | 5,192 |
| 03 Jul 18 |
489.00000 +0.00 |
489.00 | 486.20 | 489.00 | 9,832 |
| 02 Jul 18 |
489.00000 -2.00 |
491.99 | 486.60 | 491.00 | 21,688 |
| 29 Jun 18 |
491.00000 +0.00 |
492.00 | 490.00 | 491.00 | 12,424 |
| 28 Jun 18 |
491.00000 +0.00 |
494.00 | 491.00 | 491.00 | 4,448 |
| 27 Jun 18 |
491.00000 +0.00 |
493.99 | 490.20 | 491.00 | 16,504 |
| 26 Jun 18 |
491.00000 +0.00 |
491.00 | 488.20 | 491.00 | 220 |
| 25 Jun 18 |
491.00000 -1.00 |
493.10 | 488.65 | 492.00 | 9,608 |
| 22 Jun 18 |
492.00000 -1.00 |
493.10 | 488.20 | 493.00 | 18,536 |
| 21 Jun 18 |
493.00000 +0.00 |
493.20 | 490.20 | 493.00 | 24,628 |
| 20 Jun 18 |
493.00000 +1.00 |
493.60 | 491.20 | 492.00 | 13,092 |
| 19 Jun 18 |
492.00000 -11.00 |
501.00 | 485.00 | 501.00 | 14,292 |
| 18 Jun 18 |
503.00000 +2.00 |
503.00 | 498.00 | 501.00 | 5,124 |
| 15 Jun 18 |
501.00000 +8.00 |
503.21 | 495.34 | 495.34 | 25,880 |
| 14 Jun 18 |
493.00000 -15.00 |
510.32 | 490.05 | 508.00 | 71,300 |
| 13 Jun 18 |
508.00000 -3.00 |
508.00 | 506.00 | 508.00 | 3,420 |
| 12 Jun 18 |
511.00000 +2.00 |
513.73 | 504.00 | 509.00 | 10,820 |
| 11 Jun 18 |
509.00000 -6.00 |
514.00 | 504.00 | 514.00 | 13,560 |
| 08 Jun 18 |
515.00000 +8.00 |
515.00 | 509.00 | 509.00 | 35,948 |
| 07 Jun 18 |
507.00000 +4.00 |
510.00 | 505.98 | 505.98 | 24,328 |
| 06 Jun 18 |
503.00000 +8.00 |
503.00 | 490.33 | 495.00 | 13,600 |
| 05 Jun 18 |
495.00000 +0.00 |
495.00 | 490.20 | 495.00 | 10,652 |
| 04 Jun 18 |
495.00000 -8.00 |
499.16 | 490.00 | 499.16 | 40,772 |
| 01 Jun 18 |
503.00000 +0.00 |
503.00 | 498.00 | 503.00 | 17,712 |
| 31 May 18 |
503.00000 -3.00 |
503.00 | 500.00 | 503.00 | 8,544 |
| 30 May 18 |
506.00000 +0.00 |
510.00 | 502.20 | 506.00 | 4,876 |
| 25 May 18 |
506.00000 +0.00 |
510.00 | 502.00 | 506.00 | 24,100 |
| 24 May 18 |
506.00000 +0.00 |
509.20 | 506.00 | 506.00 | 1,600 |
| 22 May 18 |
506.00000 +2.00 |
509.20 | 500.00 | 504.00 | 7,520 |
| 21 May 18 |
504.00000 -7.00 |
507.12 | 500.00 | 507.12 | 28,632 |
| 18 May 18 |
511.00000 -4.00 |
519.99 | 506.00 | 515.00 | 20,956 |
| 17 May 18 |
515.00000 -5.00 |
520.00 | 510.00 | 520.00 | 10,112 |
| 16 May 18 |
520.00000 +4.00 |
522.00 | 515.33 | 516.00 | 24,336 |
| 15 May 18 |
516.00000 +0.00 |
518.00 | 515.24 | 516.00 | 17,308 |
| 14 May 18 |
516.00000 +0.00 |
518.89 | 515.00 | 516.00 | 35,824 |
| 11 May 18 |
516.00000 +4.00 |
516.00 | 510.20 | 512.00 | 37,992 |
| 10 May 18 |
512.00000 +0.00 |
514.00 | 508.66 | 512.00 | 15,312 |
| 09 May 18 |
512.00000 +9.00 |
513.00 | 501.00 | 503.00 | 25,040 |
| 08 May 18 |
503.00000 +0.00 |
503.00 | 500.20 | 503.00 | 9,680 |
| 04 May 18 |
503.00000 -9.00 |
506.00 | 495.00 | 506.00 | 42,912 |
| 03 May 18 |
512.00000 +3.00 |
517.99 | 506.00 | 509.00 | 9,776 |
| 02 May 18 |
509.00000 -3.00 |
511.50 | 506.00 | 511.50 | 19,620 |
| 01 May 18 |
512.00000 +17.00 |
514.40 | 500.00 | 500.00 | 29,160 |
| 30 Apr 18 |
495.00000 -13.00 |
505.99 | 491.00 | 505.99 | 84,352 |
| 27 Apr 18 |
508.00000 +2.00 |
512.00 | 501.76 | 506.00 | 3,284 |
| 26 Apr 18 |
506.00000 -2.00 |
506.00 | 503.00 | 506.00 | 1,760 |
| 25 Apr 18 |
508.00000 +0.00 |
510.00 | 502.00 | 508.00 | 23,788 |
| 24 Apr 18 |
508.00000 +6.00 |
510.00 | 498.00 | 502.00 | 14,400 |
| 23 Apr 18 |
502.00000 +0.00 |
505.00 | 498.00 | 502.00 | 8,788 |
| 20 Apr 18 |
502.00000 +5.00 |
507.50 | 498.00 | 498.00 | 38,736 |
| 19 Apr 18 |
497.00000 +0.00 |
501.00 | 494.60 | 497.00 | 8,328 |
| 18 Apr 18 |
497.00000 +0.00 |
502.00 | 495.60 | 497.00 | 13,840 |
| 17 Apr 18 |
497.00000 +0.00 |
501.89 | 495.50 | 497.00 | 2,576 |
| 16 Apr 18 |
497.00000 +0.00 |
501.89 | 494.15 | 497.00 | 2,012 |
| 13 Apr 18 |
497.00000 +0.00 |
502.00 | 494.15 | 497.00 | 3,916 |
| 12 Apr 18 |
497.00000 +0.00 |
497.00 | 492.00 | 497.00 | 32,536 |
| 11 Apr 18 |
497.00000 -1.00 |
502.00 | 494.10 | 498.00 | 4,872 |
| 10 Apr 18 |
498.00000 +25.00 |
501.16 | 469.22 | 473.00 | 76,916 |
| 09 Apr 18 |
473.00000 +6.00 |
477.80 | 465.50 | 467.00 | 56,908 |
| 06 Apr 18 |
467.00000 -1.00 |
472.89 | 461.55 | 468.00 | 90,960 |
| 05 Apr 18 |
468.00000 -7.00 |
474.00 | 464.00 | 474.00 | 14,744 |
| 04 Apr 18 |
475.00000 -1.50 |
475.80 | 468.00 | 475.80 | 36,000 |
| 03 Apr 18 |
476.50000 -13.00 |
484.00 | 467.00 | 484.00 | 88,924 |
| 29 Mar 18 |
489.50000 +0.00 |
489.50 | 484.00 | 489.50 | 2,632 |
| 28 Mar 18 |
489.50000 -4.50 |
497.89 | 486.55 | 494.00 | 38,516 |
| 27 Mar 18 |
494.00000 -1.00 |
497.89 | 490.00 | 495.00 | 15,576 |
| 26 Mar 18 |
495.00000 -7.00 |
508.00 | 495.00 | 502.00 | 27,012 |
| 23 Mar 18 |
502.00000 +0.00 |
502.00 | 496.20 | 502.00 | 6,784 |
| 22 Mar 18 |
502.00000 +0.00 |
507.00 | 502.00 | 502.00 | 7,144 |
| 21 Mar 18 |
502.00000 +0.00 |
508.00 | 498.52 | 502.00 | 30,980 |
| 20 Mar 18 |
502.00000 -2.00 |
508.44 | 494.00 | 504.00 | 16,896 |
| 19 Mar 18 |
504.00000 +0.00 |
508.00 | 501.00 | 504.00 | 33,956 |
| 16 Mar 18 |
504.00000 -3.00 |
507.99 | 503.00 | 507.00 | 17,580 |
| 15 Mar 18 |
507.00000 +0.00 |
511.89 | 507.00 | 507.00 | 2,732 |
| 14 Mar 18 |
507.00000 +1.00 |
511.90 | 498.00 | 506.00 | 20,332 |
| 13 Mar 18 |
506.00000 -3.00 |
511.98 | 503.00 | 509.00 | 30,852 |
| 12 Mar 18 |
509.00000 +0.00 |
511.99 | 506.20 | 509.00 | 16,248 |
| 09 Mar 18 |
509.00000 +0.00 |
511.99 | 506.20 | 509.00 | 6,540 |
| 08 Mar 18 |
509.00000 +3.00 |
511.99 | 502.00 | 506.00 | 30,328 |
| 07 Mar 18 |
506.00000 -7.00 |
515.99 | 502.11 | 513.00 | 25,608 |
| 06 Mar 18 |
513.00000 +6.00 |
514.00 | 502.00 | 507.00 | 30,248 |
| 05 Mar 18 |
507.00000 +0.00 |
508.00 | 501.54 | 507.00 | 18,912 |
| 02 Mar 18 |
507.00000 -9.00 |
516.00 | 502.63 | 516.00 | 41,404 |
| 01 Mar 18 |
516.00000 -7.00 |
534.48 | 516.00 | 523.00 | 36,700 |
| 28 Feb 18 |
523.00000 +5.00 |
530.00 | 513.85 | 518.00 | 39,820 |
| 27 Feb 18 |
518.00000 +6.00 |
519.99 | 512.20 | 512.20 | 24,200 |
| 26 Feb 18 |
512.00000 +7.00 |
514.67 | 503.55 | 505.00 | 24,308 |
| 23 Feb 18 |
505.00000 -5.00 |
509.99 | 505.00 | 509.99 | 17,724 |
| 22 Feb 18 |
510.00000 -2.00 |
514.00 | 506.55 | 512.00 | 19,820 |
| 21 Feb 18 |
512.00000 +13.00 |
515.00 | 502.44 | 502.44 | 31,392 |
| 20 Feb 18 |
499.00000 +1.00 |
506.00 | 488.00 | 498.00 | 34,488 |
| 19 Feb 18 |
498.00000 +6.00 |
510.00 | 492.55 | 492.55 | 84,532 |
| 16 Feb 18 |
492.00000 +2.00 |
497.89 | 487.00 | 490.00 | 58,516 |
| 15 Feb 18 |
490.00000 -47.00 |
499.99 | 452.00 | 499.99 | 289,912 |
| 14 Feb 18 |
537.00000 +16.00 |
540.00 | 525.00 | 525.00 | 42,556 |
| 13 Feb 18 |
521.00000 +4.00 |
525.00 | 521.00 | 521.00 | 3,400 |
| 12 Feb 18 |
517.00000 +8.00 |
520.00 | 502.39 | 509.00 | 26,984 |
| 09 Feb 18 |
509.00000 -7.00 |
520.00 | 509.00 | 516.00 | 16,172 |
| 08 Feb 18 |
516.00000 -3.00 |
520.00 | 516.00 | 516.00 | 10,072 |
| 07 Feb 18 |
519.00000 +19.00 |
520.55 | 505.00 | 505.00 | 39,652 |
| 06 Feb 18 |
500.00000 -14.00 |
506.00 | 462.47 | 502.00 | 107,008 |
| 05 Feb 18 |
514.00000 -14.00 |
524.32 | 510.01 | 524.32 | 19,620 |
| 02 Feb 18 |
528.00000 -7.00 |
535.99 | 524.32 | 528.00 | 9,740 |
| 30 Jan 18 |
535.00000 +0.00 |
535.00 | 526.01 | 535.00 | 8,000 |
| 29 Jan 18 |
535.00000 +4.00 |
540.04 | 527.36 | 531.00 | 9,044 |
| 26 Jan 18 |
531.00000 +0.00 |
534.00 | 531.00 | 531.00 | 4,000 |
| 25 Jan 18 |
531.00000 -13.00 |
542.01 | 527.00 | 542.01 | 48,380 |
| 24 Jan 18 |
544.00000 +0.00 |
545.60 | 542.01 | 544.00 | 4,336 |
| 23 Jan 18 |
544.00000 +4.00 |
544.00 | 542.01 | 542.01 | 16,100 |
| 22 Jan 18 |
540.00000 +10.00 |
543.73 | 530.01 | 530.01 | 15,340 |
| 19 Jan 18 |
530.00000 +11.00 |
533.00 | 518.00 | 519.00 | 28,504 |
| 18 Jan 18 |
519.00000 +5.00 |
520.00 | 514.00 | 517.00 | 31,908 |
| 17 Jan 18 |
514.00000 -10.00 |
531.99 | 514.00 | 524.00 | 18,156 |
| 16 Jan 18 |
524.00000 -2.00 |
531.99 | 516.01 | 526.00 | 4,196 |
| 15 Jan 18 |
526.00000 +7.00 |
536.00 | 514.01 | 519.00 | 33,184 |
| 12 Jan 18 |
519.00000 +2.00 |
523.99 | 512.89 | 517.00 | 18,736 |
| 11 Jan 18 |
517.00000 -13.00 |
524.00 | 506.00 | 524.00 | 59,468 |
| 10 Jan 18 |
530.00000 +0.00 |
532.40 | 524.01 | 532.40 | 4,056 |
| 09 Jan 18 |
530.00000 -7.00 |
539.99 | 524.00 | 533.00 | 11,612 |
| 08 Jan 18 |
537.00000 -15.00 |
557.00 | 534.06 | 552.00 | 18,284 |
| 05 Jan 18 |
552.00000 +5.00 |
555.00 | 544.01 | 547.00 | 15,452 |
| 04 Jan 18 |
547.00000 +7.00 |
550.00 | 544.00 | 544.00 | 22,000 |
| 03 Jan 18 |
540.00000 +0.00 |
549.99 | 532.00 | 540.00 | 20,664 |
| 02 Jan 18 |
540.00000 -2.50 |
547.10 | 531.00 | 540.00 | 9,312 |
| 29 Dec 17 |
542.50000 -7.50 |
545.63 | 535.00 | 545.63 | 12,380 |
| 28 Dec 17 |
550.00000 -14.50 |
563.50 | 545.00 | 563.50 | 25,036 |
| 27 Dec 17 |
564.50000 +0.50 |
566.00 | 563.60 | 564.00 | 10,424 |
| 22 Dec 17 |
564.00000 +9.00 |
565.00 | 563.40 | 563.40 | 1,428 |
| 21 Dec 17 |
555.00000 +17.50 |
560.00 | 544.99 | 544.99 | 25,152 |
| 20 Dec 17 |
537.50000 +35.00 |
548.00 | 508.70 | 508.70 | 58,404 |
| 19 Dec 17 |
502.50000 +25.00 |
514.99 | 479.95 | 479.95 | 50,500 |
| 18 Dec 17 |
477.50000 -7.50 |
485.00 | 476.00 | 485.00 | 15,696 |
| 15 Dec 17 |
485.00000 -13.50 |
499.99 | 475.00 | 498.50 | 34,508 |
| 14 Dec 17 |
498.50000 -6.50 |
507.25 | 490.00 | 505.00 | 30,376 |
| 13 Dec 17 |
505.00000 -2.50 |
507.45 | 500.00 | 507.45 | 11,148 |
| 12 Dec 17 |
507.50000 -10.00 |
512.00 | 490.01 | 512.00 | 88,844 |
| 11 Dec 17 |
517.50000 -12.50 |
535.00 | 510.00 | 530.00 | 22,348 |
| 08 Dec 17 |
530.00000 -12.50 |
543.00 | 525.00 | 542.50 | 27,040 |
| 07 Dec 17 |
542.50000 -2.50 |
547.00 | 530.01 | 545.00 | 13,132 |
| 06 Dec 17 |
545.00000 -2.50 |
548.50 | 533.80 | 547.50 | 39,088 |
| 05 Dec 17 |
547.50000 +5.00 |
548.60 | 540.01 | 542.50 | 18,164 |
| 04 Dec 17 |
542.50000 -32.50 |
578.00 | 530.00 | 575.00 | 84,104 |
| 01 Dec 17 |
575.00000 -20.00 |
592.00 | 570.00 | 592.00 | 37,656 |
| 30 Nov 17 |
595.00000 +0.00 |
595.00 | 586.00 | 595.00 | 10,228 |
| 29 Nov 17 |
595.00000 +0.00 |
595.00 | 590.50 | 595.00 | 548 |
| 28 Nov 17 |
595.00000 +0.00 |
595.00 | 590.00 | 595.00 | 5,708 |
| 27 Nov 17 |
595.00000 +2.50 |
597.83 | 590.00 | 592.50 | 5,276 |
| 24 Nov 17 |
592.50000 -15.00 |
601.00 | 585.00 | 601.00 | 21,204 |
| 23 Nov 17 |
607.50000 +0.00 |
614.99 | 600.01 | 607.50 | 8,476 |
| 22 Nov 17 |
607.50000 +0.00 |
614.99 | 601.71 | 607.50 | 6,108 |
| 21 Nov 17 |
607.50000 +5.00 |
615.00 | 600.50 | 602.50 | 18,008 |
| 20 Nov 17 |
602.50000 +20.00 |
605.00 | 588.70 | 588.70 | 30,776 |
| 17 Nov 17 |
582.50000 +0.00 |
590.00 | 577.00 | 582.50 | 10,372 |
| 16 Nov 17 |
582.50000 -2.50 |
590.00 | 570.00 | 577.50 | 25,412 |
| 15 Nov 17 |
585.00000 -2.50 |
590.50 | 580.00 | 587.50 | 14,664 |
| 14 Nov 17 |
587.50000 -12.50 |
604.99 | 575.00 | 600.00 | 58,636 |
| 13 Nov 17 |
600.00000 -10.00 |
611.25 | 590.01 | 610.00 | 35,144 |
| 10 Nov 17 |
610.00000 +0.00 |
620.00 | 600.01 | 610.00 | 23,188 |
| 09 Nov 17 |
610.00000 +0.00 |
619.99 | 600.01 | 610.00 | 12,100 |
| 08 Nov 17 |
610.00000 -5.00 |
617.00 | 600.01 | 615.00 | 31,428 |
| 07 Nov 17 |
615.00000 +0.00 |
617.50 | 610.01 | 615.00 | 10,148 |
| 06 Nov 17 |
615.00000 +12.50 |
635.00 | 604.00 | 604.00 | 116,896 |
| 03 Nov 17 |
602.50000 +0.00 |
609.99 | 590.01 | 602.50 | 32,636 |
| 02 Nov 17 |
602.50000 -22.50 |
645.00 | 590.00 | 625.00 | 115,992 |
| 01 Nov 17 |
625.00000 +10.00 |
640.76 | 617.00 | 617.00 | 31,748 |
| 31 Oct 17 |
615.00000 +24.50 |
623.00 | 591.60 | 591.60 | 52,096 |
| 30 Oct 17 |
590.50000 +33.00 |
606.50 | 564.99 | 564.99 | 130,060 |
| 27 Oct 17 |
557.50000 +0.00 |
564.99 | 550.01 | 557.50 | 30,112 |
| 26 Oct 17 |
557.50000 -11.00 |
574.99 | 550.01 | 567.50 | 36,388 |
| 25 Oct 17 |
568.50000 +2.00 |
574.99 | 564.71 | 566.50 | 20,384 |
| 24 Oct 17 |
566.50000 -25.00 |
582.00 | 560.77 | 582.00 | 81,788 |
| 23 Oct 17 |
591.50000 +29.00 |
591.50 | 555.25 | 562.50 | 99,024 |
| 20 Oct 17 |
562.50000 +12.50 |
570.00 | 550.00 | 550.00 | 147,444 |
| 19 Oct 17 |
550.00000 +22.50 |
559.99 | 530.01 | 530.01 | 77,692 |
| 18 Oct 17 |
527.50000 -7.50 |
539.75 | 522.00 | 535.00 | 23,536 |
| 17 Oct 17 |
535.00000 +10.00 |
552.42 | 529.00 | 529.00 | 112,316 |
| 16 Oct 17 |
525.00000 -2.50 |
526.00 | 521.50 | 526.00 | 13,200 |
| 13 Oct 17 |
527.50000 +10.00 |
535.00 | 524.00 | 524.99 | 38,164 |
| 12 Oct 17 |
517.50000 +0.00 |
524.99 | 510.75 | 523.50 | 6,136 |
| 11 Oct 17 |
517.50000 +17.50 |
524.99 | 501.00 | 510.00 | 46,448 |
| 10 Oct 17 |
500.00000 +2.50 |
512.57 | 500.00 | 512.57 | 5,712 |
| 09 Oct 17 |
497.50000 -12.50 |
505.00 | 490.01 | 505.00 | 26,940 |
| 06 Oct 17 |
510.00000 -5.00 |
518.50 | 505.00 | 518.50 | 8,016 |
| 05 Oct 17 |
515.00000 -2.50 |
523.50 | 510.01 | 511.65 | 28,224 |
| 04 Oct 17 |
517.50000 +0.00 |
525.00 | 517.00 | 525.00 | 13,592 |
| 03 Oct 17 |
517.50000 +2.50 |
525.00 | 512.25 | 524.00 | 23,056 |
| 02 Oct 17 |
515.00000 +10.00 |
523.64 | 502.00 | 510.00 | 44,636 |
| 29 Sep 17 |
505.00000 +2.50 |
510.00 | 498.00 | 498.00 | 13,896 |
| 28 Sep 17 |
502.50000 -10.00 |
520.00 | 495.00 | 520.00 | 34,640 |
| 27 Sep 17 |
512.50000 +10.00 |
518.00 | 497.00 | 502.50 | 28,184 |
| 26 Sep 17 |
502.50000 +5.00 |
505.00 | 502.00 | 504.50 | 13,236 |
| 25 Sep 17 |
497.50000 +2.50 |
500.00 | 497.50 | 500.00 | 928 |
| 22 Sep 17 |
495.00000 +2.50 |
500.00 | 495.00 | 499.99 | 10,076 |
| 21 Sep 17 |
492.50000 +0.00 |
499.99 | 492.50 | 497.75 | 7,212 |
| 20 Sep 17 |
492.50000 -6.00 |
501.98 | 485.00 | 495.00 | 56,608 |
| 19 Sep 17 |
498.50000 +3.50 |
510.50 | 495.00 | 505.00 | 36,724 |
| 18 Sep 17 |
495.00000 +0.00 |
513.00 | 482.00 | 491.00 | 64,300 |
| 15 Sep 17 |
495.00000 +5.00 |
499.92 | 490.01 | 494.00 | 39,348 |
| 14 Sep 17 |
490.00000 +0.00 |
490.00 | 485.25 | 485.25 | 700 |
| 13 Sep 17 |
490.00000 +0.00 |
494.00 | 485.01 | 494.00 | 13,464 |
| 12 Sep 17 |
490.00000 +7.50 |
492.00 | 480.00 | 480.00 | 18,976 |
| 11 Sep 17 |
482.50000 -8.50 |
493.40 | 480.00 | 488.00 | 23,080 |
| 08 Sep 17 |
491.00000 -0.50 |
500.40 | 486.67 | 491.00 | 66,476 |
| 07 Sep 17 |
491.50000 +1.50 |
495.00 | 482.99 | 495.00 | 67,184 |
| 06 Sep 17 |
490.00000 +0.00 |
490.00 | 487.00 | 487.00 | 9,760 |
| 05 Sep 17 |
490.00000 -10.00 |
495.00 | 485.00 | 495.00 | 61,772 |
| 04 Sep 17 |
500.00000 +9.00 |
510.00 | 497.00 | 497.00 | 91,092 |
| 01 Sep 17 |
491.00000 +20.00 |
501.00 | 474.99 | 474.99 | 93,244 |
| 31 Aug 17 |
471.00000 +3.50 |
480.00 | 465.01 | 466.50 | 94,772 |
| 30 Aug 17 |
467.50000 -5.00 |
471.00 | 463.00 | 471.00 | 16,024 |
| 29 Aug 17 |
472.50000 -2.50 |
475.00 | 456.00 | 470.00 | 92,444 |
| 25 Aug 17 |
475.00000 -10.00 |
481.00 | 470.00 | 481.00 | 21,128 |
| 24 Aug 17 |
485.00000 +0.00 |
485.00 | 476.00 | 485.00 | 36,196 |
| 23 Aug 17 |
485.00000 +0.00 |
495.00 | 480.00 | 485.00 | 25,268 |
| 22 Aug 17 |
485.00000 -12.50 |
500.50 | 478.00 | 497.50 | 95,320 |
| 21 Aug 17 |
497.50000 -12.50 |
514.99 | 490.00 | 510.00 | 89,980 |
| 18 Aug 17 |
510.00000 +2.50 |
510.00 | 505.50 | 507.50 | 32,904 |
| 17 Aug 17 |
507.50000 -7.50 |
510.50 | 505.00 | 510.50 | 47,876 |
| 16 Aug 17 |
515.00000 -10.00 |
528.00 | 515.00 | 525.00 | 15,960 |
| 15 Aug 17 |
525.00000 +0.00 |
527.50 | 517.50 | 525.00 | 53,532 |
| 14 Aug 17 |
525.00000 -7.50 |
529.75 | 520.00 | 529.75 | 13,328 |
| 11 Aug 17 |
532.50000 -2.50 |
532.50 | 475.01 | 480.00 | 31,708 |
| 10 Aug 17 |
535.00000 +7.50 |
544.99 | 523.10 | 527.50 | 91,868 |
| 09 Aug 17 |
527.50000 +7.50 |
530.00 | 518.00 | 520.00 | 36,488 |
| 08 Aug 17 |
520.00000 -2.50 |
529.99 | 517.00 | 522.50 | 36,256 |
| 07 Aug 17 |
522.50000 +20.00 |
531.34 | 502.00 | 502.50 | 121,232 |
| 04 Aug 17 |
502.50000 +10.00 |
506.44 | 490.00 | 497.50 | 100,736 |
| 03 Aug 17 |
492.50000 +15.00 |
492.50 | 476.00 | 477.50 | 81,948 |
| 02 Aug 17 |
477.50000 -1.50 |
484.99 | 475.01 | 480.00 | 46,160 |
| 01 Aug 17 |
479.00000 -26.00 |
503.69 | 478.00 | 503.69 | 150,524 |
| 31 Jul 17 |
505.00000 +17.50 |
520.00 | 490.00 | 490.00 | 210,276 |
| 28 Jul 17 |
487.50000 +17.50 |
490.00 | 469.00 | 470.00 | 60,156 |
| 27 Jul 17 |
470.00000 +5.00 |
481.50 | 468.00 | 468.00 | 100,564 |
| 26 Jul 17 |
465.00000 +4.00 |
470.19 | 465.00 | 465.00 | 15,392 |
| 25 Jul 17 |
461.00000 -4.50 |
470.00 | 458.60 | 465.50 | 47,228 |
| 24 Jul 17 |
465.50000 +11.50 |
470.00 | 452.00 | 454.00 | 338,036 |
| 21 Jul 17 |
454.00000 +0.00 |
458.00 | 452.00 | 454.00 | 90,540 |
| 20 Jul 17 |
454.00000 +12.50 |
465.00 | 450.00 | 450.00 | 178,740 |
| 19 Jul 17 |
441.50000 +0.00 |
442.00 | 439.25 | 441.50 | 32,596 |
| 18 Jul 17 |
441.50000 +0.00 |
444.99 | 439.40 | 441.50 | 57,164 |
| 17 Jul 17 |
441.50000 +1.50 |
442.50 | 438.00 | 440.00 | 28,952 |
| 14 Jul 17 |
440.00000 +0.00 |
440.00 | 435.01 | 440.00 | 24,004 |
| 13 Jul 17 |
440.00000 +0.00 |
440.00 | 440.00 | 440.00 | 2,000 |
| 12 Jul 17 |
440.00000 +0.00 |
440.00 | 438.50 | 440.00 | 27,868 |
| 11 Jul 17 |
440.00000 +0.00 |
440.00 | 435.01 | 440.00 | 11,640 |
| 10 Jul 17 |
440.00000 +1.50 |
440.00 | 435.01 | 438.50 | 81,380 |
| 07 Jul 17 |
438.50000 +0.00 |
438.50 | 432.00 | 438.50 | 37,288 |
| 06 Jul 17 |
438.50000 -4.00 |
440.33 | 435.00 | 440.33 | 22,296 |
| 05 Jul 17 |
442.50000 -1.00 |
442.50 | 438.00 | 442.50 | 10,000 |
| 04 Jul 17 |
443.50000 +0.00 |
444.00 | 438.00 | 443.50 | 33,208 |
| 03 Jul 17 |
443.50000 +0.00 |
444.00 | 440.01 | 443.50 | 8,076 |
| 30 Jun 17 |
443.50000 +0.00 |
445.00 | 440.25 | 443.50 | 23,504 |
| 29 Jun 17 |
443.50000 +0.00 |
445.20 | 440.00 | 443.50 | 27,104 |
| 28 Jun 17 |
443.50000 +0.00 |
445.25 | 440.01 | 443.50 | 22,124 |
| 27 Jun 17 |
443.50000 -1.50 |
446.00 | 442.00 | 445.00 | 23,980 |
| 26 Jun 17 |
445.00000 +0.00 |
449.00 | 440.00 | 445.00 | 11,492 |
| 23 Jun 17 |
445.00000 +0.00 |
449.00 | 442.00 | 445.00 | 65,428 |
| 22 Jun 17 |
445.00000 +0.00 |
449.00 | 445.00 | 445.00 | 10,372 |
| 21 Jun 17 |
445.00000 +0.00 |
450.00 | 445.00 | 445.00 | 12,260 |
| 20 Jun 17 |
445.00000 -0.50 |
449.00 | 445.00 | 445.50 | 21,440 |
| 19 Jun 17 |
445.50000 -2.50 |
450.00 | 445.01 | 448.00 | 11,752 |
| 16 Jun 17 |
448.00000 +5.00 |
450.00 | 445.00 | 445.00 | 72,736 |
| 15 Jun 17 |
443.00000 +0.00 |
450.00 | 440.00 | 443.00 | 41,656 |
| 14 Jun 17 |
443.00000 +4.00 |
448.00 | 438.20 | 439.00 | 36,944 |
| 13 Jun 17 |
439.00000 +0.00 |
443.00 | 438.20 | 439.00 | 28,180 |
| 12 Jun 17 |
439.00000 +0.00 |
442.99 | 439.00 | 439.00 | 27,864 |
| 09 Jun 17 |
439.00000 +0.00 |
442.99 | 439.00 | 439.00 | 1,992 |
| 08 Jun 17 |
439.00000 +2.50 |
443.00 | 439.00 | 439.00 | 53,284 |
| 07 Jun 17 |
436.50000 +0.00 |
442.99 | 433.25 | 436.50 | 17,388 |
| 06 Jun 17 |
436.50000 -15.00 |
447.60 | 435.00 | 447.60 | 42,672 |
| 05 Jun 17 |
451.50000 +2.50 |
457.70 | 451.50 | 451.50 | 14,196 |
| 02 Jun 17 |
449.00000 -2.50 |
458.00 | 443.00 | 451.50 | 65,496 |
| 01 Jun 17 |
451.50000 +9.00 |
451.50 | 443.00 | 443.00 | 34,460 |
| 31 May 17 |
442.50000 -4.00 |
455.00 | 440.01 | 446.50 | 49,264 |
| 30 May 17 |
446.50000 -11.00 |
458.00 | 445.01 | 457.50 | 105,656 |
| 26 May 17 |
457.50000 +0.00 |
459.99 | 457.00 | 457.50 | 130,896 |
| 25 May 17 |
457.50000 +0.00 |
458.95 | 457.00 | 457.50 | 20,040 |
| 24 May 17 |
457.50000 -1.00 |
459.50 | 457.50 | 457.50 | 73,400 |
| 23 May 17 |
458.50000 +3.50 |
465.00 | 450.01 | 455.00 | 128,540 |
| 22 May 17 |
455.00000 +3.50 |
458.00 | 450.01 | 451.50 | 94,392 |
| 19 May 17 |
451.50000 +2.50 |
453.00 | 445.80 | 449.00 | 77,076 |
| 18 May 17 |
449.00000 -16.00 |
459.00 | 445.01 | 459.00 | 133,980 |
| 17 May 17 |
465.00000 +0.00 |
469.00 | 461.55 | 465.00 | 41,276 |
| 16 May 17 |
465.00000 +0.00 |
470.00 | 465.00 | 465.00 | 51,744 |
| 15 May 17 |
465.00000 -1.00 |
470.00 | 464.57 | 466.00 | 52,200 |
| 12 May 17 |
466.00000 +0.00 |
475.00 | 462.00 | 466.00 | 120,656 |
| 11 May 17 |
466.00000 +48.50 |
484.99 | 452.40 | 454.50 | 333,632 |
| 10 May 17 |
417.50000 +7.50 |
425.00 | 410.00 | 410.00 | 95,072 |
| 09 May 17 |
410.00000 +0.00 |
414.00 | 406.00 | 410.00 | 15,668 |
| 08 May 17 |
410.00000 +0.00 |
410.00 | 406.00 | 410.00 | 372 |
| 05 May 17 |
410.00000 +0.00 |
414.00 | 410.00 | 410.00 | 3,200 |
| 04 May 17 |
410.00000 -3.00 |
416.50 | 409.50 | 413.00 | 54,812 |
| 03 May 17 |
413.00000 +5.00 |
419.00 | 409.00 | 409.00 | 61,616 |
| 02 May 17 |
408.00000 +0.00 |
413.00 | 408.00 | 408.00 | 32,264 |
| 28 Apr 17 |
408.00000 +3.00 |
411.00 | 407.50 | 407.50 | 28,164 |
| 27 Apr 17 |
405.00000 +5.00 |
405.00 | 400.00 | 400.00 | 19,816 |
| 26 Apr 17 |
400.00000 +12.00 |
403.00 | 393.00 | 393.00 | 17,608 |
| 25 Apr 17 |
388.00000 +4.50 |
391.00 | 383.00 | 383.50 | 31,508 |
| 24 Apr 17 |
383.50000 +15.50 |
385.80 | 370.00 | 370.00 | 263,424 |
| 21 Apr 17 |
368.00000 +3.00 |
372.99 | 363.00 | 365.00 | 23,548 |
| 20 Apr 17 |
365.00000 -2.00 |
369.35 | 361.28 | 367.00 | 56,100 |
| 19 Apr 17 |
367.00000 +2.00 |
368.00 | 360.00 | 365.00 | 53,088 |
| 18 Apr 17 |
365.00000 -12.50 |
379.99 | 354.09 | 377.50 | 115,472 |
| 13 Apr 17 |
377.50000 +0.00 |
379.99 | 375.39 | 377.50 | 33,340 |
| 12 Apr 17 |
377.50000 +0.00 |
379.99 | 375.01 | 377.50 | 12,536 |
| 11 Apr 17 |
377.50000 -2.50 |
380.00 | 375.01 | 380.00 | 36,884 |
| 10 Apr 17 |
380.00000 +2.50 |
380.00 | 373.88 | 377.50 | 33,528 |
| 07 Apr 17 |
377.50000 +0.00 |
377.50 | 375.00 | 377.50 | 28,524 |
| 06 Apr 17 |
377.50000 -2.50 |
377.50 | 375.00 | 377.50 | 12,156 |
| 05 Apr 17 |
380.00000 -1.00 |
380.00 | 375.00 | 380.00 | 24,436 |
| 04 Apr 17 |
381.00000 +0.00 |
381.00 | 377.00 | 381.00 | 2,000 |
| 03 Apr 17 |
381.00000 -1.50 |
381.00 | 362.13 | 381.00 | 60,432 |
| 31 Mar 17 |
382.50000 -1.00 |
386.50 | 380.00 | 383.50 | 29,696 |
| 30 Mar 17 |
383.50000 +0.00 |
383.50 | 380.01 | 383.50 | 2,904 |
| 29 Mar 17 |
383.50000 +0.00 |
387.00 | 383.50 | 383.50 | 28,000 |
| 28 Mar 17 |
383.50000 +0.00 |
386.99 | 380.50 | 383.50 | 18,864 |
| 27 Mar 17 |
383.50000 +0.00 |
386.99 | 383.50 | 383.50 | 5,056 |
| 24 Mar 17 |
383.50000 +1.00 |
388.00 | 380.00 | 382.50 | 128,052 |
| 23 Mar 17 |
382.50000 -3.50 |
386.20 | 380.00 | 386.00 | 68,496 |
| 22 Mar 17 |
386.00000 -11.50 |
398.00 | 386.00 | 397.50 | 16,612 |
| 21 Mar 17 |
397.50000 -2.50 |
400.00 | 395.00 | 400.00 | 61,460 |
| 20 Mar 17 |
400.00000 +0.00 |
400.00 | 396.00 | 400.00 | 13,260 |
| 17 Mar 17 |
400.00000 +0.00 |
401.45 | 395.01 | 400.00 | 14,896 |
| 16 Mar 17 |
400.00000 -5.00 |
401.59 | 400.00 | 401.59 | 14,628 |
| 15 Mar 17 |
405.00000 -1.00 |
405.00 | 402.00 | 405.00 | 7,416 |
| 14 Mar 17 |
406.00000 +0.00 |
409.00 | 402.01 | 406.00 | 40,168 |
| 13 Mar 17 |
406.00000 +5.50 |
408.00 | 403.65 | 403.65 | 16,996 |
| 10 Mar 17 |
400.50000 -2.50 |
404.00 | 390.00 | 403.00 | 154,072 |
| 09 Mar 17 |
403.00000 -1.00 |
407.00 | 398.00 | 404.00 | 33,636 |
| 08 Mar 17 |
404.00000 -4.50 |
405.01 | 400.00 | 405.01 | 6,124 |
| 07 Mar 17 |
408.50000 +0.00 |
409.00 | 405.00 | 408.50 | 29,640 |
| 06 Mar 17 |
408.50000 -1.50 |
412.50 | 405.01 | 410.00 | 8,856 |
| 03 Mar 17 |
410.00000 +5.00 |
410.00 | 402.00 | 405.00 | 24,092 |
| 02 Mar 17 |
405.00000 +0.00 |
409.99 | 405.00 | 405.00 | 17,600 |
| 01 Mar 17 |
405.00000 -5.00 |
412.99 | 405.00 | 410.00 | 21,008 |
| 28 Feb 17 |
410.00000 +0.00 |
414.82 | 408.00 | 410.00 | 25,812 |
| 27 Feb 17 |
410.00000 +5.00 |
411.33 | 405.01 | 405.01 | 62,088 |
| 24 Feb 17 |
405.00000 -2.50 |
410.00 | 400.01 | 407.50 | 52,452 |
| 23 Feb 17 |
407.50000 +0.00 |
409.99 | 406.00 | 407.50 | 14,960 |
| 22 Feb 17 |
407.50000 +0.00 |
410.00 | 401.71 | 407.50 | 74,324 |
| 21 Feb 17 |
407.50000 +0.00 |
410.00 | 405.00 | 407.50 | 47,416 |
| 20 Feb 17 |
407.50000 +10.00 |
409.99 | 395.00 | 397.50 | 84,488 |
| 17 Feb 17 |
397.50000 -18.50 |
417.00 | 395.00 | 416.00 | 57,084 |
| 16 Feb 17 |
416.00000 +7.00 |
429.00 | 412.00 | 412.50 | 122,616 |
| 15 Feb 17 |
409.00000 +21.50 |
410.00 | 390.01 | 390.01 | 47,504 |
| 14 Feb 17 |
387.50000 +8.00 |
399.97 | 385.00 | 385.00 | 11,124 |
| 13 Feb 17 |
379.50000 -1.50 |
385.00 | 379.50 | 381.00 | 24,072 |
| 10 Feb 17 |
381.00000 +3.50 |
385.00 | 377.00 | 377.50 | 31,556 |
| 09 Feb 17 |
377.50000 +0.00 |
378.00 | 377.50 | 377.50 | 5,888 |
| 08 Feb 17 |
377.50000 +3.50 |
380.62 | 372.40 | 374.00 | 46,744 |
| 07 Feb 17 |
374.00000 -8.50 |
387.00 | 374.00 | 382.50 | 48,980 |
| 06 Feb 17 |
382.50000 +11.50 |
385.00 | 375.00 | 375.00 | 77,784 |
| 03 Feb 17 |
371.00000 +2.50 |
374.00 | 364.01 | 368.50 | 9,756 |
| 02 Feb 17 |
368.50000 +0.00 |
372.00 | 368.50 | 368.50 | 19,800 |
| 01 Feb 17 |
368.50000 +0.00 |
371.00 | 362.47 | 368.50 | 12,140 |
| 31 Jan 17 |
368.50000 +1.00 |
370.00 | 366.00 | 367.50 | 36,704 |
| 30 Jan 17 |
367.50000 +0.00 |
370.00 | 360.00 | 367.50 | 100,516 |
| 27 Jan 17 |
367.50000 +4.00 |
369.00 | 364.17 | 364.17 | 18,236 |
| 26 Jan 17 |
363.50000 -11.50 |
370.00 | 360.01 | 370.00 | 30,000 |
| 25 Jan 17 |
375.00000 -2.50 |
379.99 | 372.00 | 377.50 | 29,028 |
| 24 Jan 17 |
377.50000 +7.50 |
380.00 | 367.00 | 370.00 | 35,016 |
| 20 Jan 17 |
370.00000 +0.00 |
375.00 | 367.00 | 370.00 | 6,084 |
| 19 Jan 17 |
370.00000 -2.50 |
380.00 | 368.00 | 372.50 | 43,976 |
| 18 Jan 17 |
372.50000 +20.00 |
375.00 | 355.99 | 355.99 | 127,768 |
| 17 Jan 17 |
352.50000 +0.00 |
356.00 | 352.50 | 352.50 | 21,856 |
| 16 Jan 17 |
352.50000 -6.00 |
358.95 | 350.00 | 358.50 | 27,564 |
| 13 Jan 17 |
358.50000 -5.00 |
360.00 | 356.57 | 360.00 | 30,280 |
| 12 Jan 17 |
363.50000 +0.00 |
363.50 | 360.00 | 363.50 | 7,496 |
| 11 Jan 17 |
363.50000 +0.00 |
363.50 | 360.00 | 363.50 | 28,884 |
| 10 Jan 17 |
363.50000 +0.00 |
364.90 | 361.40 | 363.50 | 20,824 |
| 09 Jan 17 |
363.50000 +11.00 |
365.00 | 354.00 | 354.00 | 93,968 |
| 06 Jan 17 |
352.50000 +10.00 |
355.00 | 341.50 | 342.50 | 35,924 |
| 05 Jan 17 |
342.50000 +4.00 |
345.00 | 341.50 | 341.50 | 48,552 |
| 04 Jan 17 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 23,428 |
| 03 Jan 17 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 21,932 |
| 30 Dec 16 |
338.50000 +0.00 |
338.50 | 335.00 | 338.50 | 3,600 |
| 29 Dec 16 |
338.50000 +0.00 |
340.00 | 335.00 | 338.50 | 8,972 |
| 28 Dec 16 |
338.50000 +0.00 |
340.00 | 337.10 | 338.50 | 9,944 |
| 23 Dec 16 |
338.50000 +0.00 |
341.90 | 337.00 | 338.50 | 37,312 |
| 22 Dec 16 |
338.50000 +1.50 |
341.99 | 338.50 | 338.50 | 10,420 |
| 21 Dec 16 |
337.00000 +0.00 |
341.99 | 331.42 | 337.00 | 63,692 |
| 20 Dec 16 |
337.00000 +1.00 |
341.99 | 337.00 | 337.00 | 16,512 |
| 19 Dec 16 |
336.00000 -1.00 |
336.00 | 332.25 | 336.00 | 1,200 |
| 16 Dec 16 |
337.00000 +0.00 |
337.00 | 336.11 | 337.00 | 5,692 |
| 15 Dec 16 |
337.00000 +0.00 |
341.50 | 336.11 | 337.00 | 2,680 |
| 14 Dec 16 |
337.00000 +0.00 |
337.00 | 336.11 | 337.00 | 6,616 |
| 13 Dec 16 |
337.00000 +0.00 |
342.00 | 336.00 | 337.00 | 10,408 |
| 12 Dec 16 |
337.00000 -1.00 |
342.00 | 336.40 | 338.00 | 13,936 |
| 09 Dec 16 |
338.00000 +0.00 |
342.00 | 334.00 | 338.00 | 22,944 |
| 08 Dec 16 |
338.00000 +1.50 |
340.00 | 329.01 | 336.50 | 64,692 |
| 07 Dec 16 |
336.50000 +1.50 |
337.55 | 335.01 | 335.01 | 11,184 |
| 06 Dec 16 |
335.00000 -1.00 |
338.39 | 331.48 | 336.00 | 53,308 |
| 05 Dec 16 |
336.00000 +5.50 |
337.60 | 333.00 | 333.00 | 30,500 |
| 02 Dec 16 |
330.50000 -12.00 |
345.00 | 330.50 | 342.50 | 61,572 |
| 01 Dec 16 |
342.50000 +4.00 |
345.00 | 339.85 | 339.85 | 48,704 |
| 30 Nov 16 |
338.50000 +0.00 |
345.00 | 338.50 | 338.50 | 38,796 |
| 29 Nov 16 |
338.50000 -2.50 |
341.80 | 335.01 | 341.00 | 36,792 |
| 28 Nov 16 |
341.00000 +3.50 |
345.00 | 339.80 | 339.80 | 58,676 |
| 25 Nov 16 |
337.50000 +15.00 |
342.00 | 323.00 | 323.00 | 137,232 |
| 24 Nov 16 |
322.50000 -3.50 |
326.99 | 322.50 | 326.00 | 80,740 |
| 23 Nov 16 |
326.00000 +7.50 |
327.00 | 320.00 | 320.00 | 51,456 |
| 22 Nov 16 |
318.50000 +6.00 |
321.99 | 314.99 | 314.99 | 38,028 |
| 21 Nov 16 |
312.50000 +8.50 |
318.99 | 305.60 | 305.60 | 176,112 |
| 18 Nov 16 |
304.00000 -1.00 |
308.90 | 300.01 | 305.00 | 207,856 |
| 17 Nov 16 |
305.00000 -3.50 |
309.00 | 305.00 | 306.00 | 87,276 |
| 16 Nov 16 |
308.50000 +1.50 |
309.50 | 307.90 | 307.90 | 240,416 |
| 15 Nov 16 |
307.00000 +4.00 |
310.00 | 298.00 | 303.00 | 442,192 |
| 14 Nov 16 |
303.00000 +0.00 |
303.00 | 300.00 | 303.00 | 50,228 |
| 11 Nov 16 |
303.00000 +0.00 |
303.00 | 298.00 | 303.00 | 90,344 |
| 10 Nov 16 |
303.00000 +0.00 |
303.00 | 303.00 | 303.00 | 3,824 |
| 09 Nov 16 |
303.00000 -2.00 |
304.40 | 300.00 | 304.40 | 54,324 |
| 08 Nov 16 |
305.00000 +0.00 |
305.00 | 298.28 | 305.00 | 16,972 |
| 07 Nov 16 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 1,516 |
| 04 Nov 16 |
305.00000 +0.00 |
305.00 | 302.00 | 305.00 | 10,000 |
| 03 Nov 16 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 972 |
| 02 Nov 16 |
305.00000 -1.00 |
306.80 | 303.00 | 306.00 | 59,420 |
| 01 Nov 16 |
306.00000 +1.00 |
310.00 | 306.00 | 306.00 | 26,500 |
| 31 Oct 16 |
305.00000 +3.50 |
305.00 | 303.10 | 303.10 | 5,400 |
| 28 Oct 16 |
301.50000 +0.00 |
302.90 | 301.50 | 301.50 | 200 |
| 27 Oct 16 |
301.50000 +0.00 |
301.50 | 300.00 | 301.50 | 4,000 |
| 26 Oct 16 |
301.50000 +0.00 |
305.00 | 300.00 | 301.50 | 6,060 |
| 25 Oct 16 |
301.50000 +3.50 |
301.50 | 300.00 | 300.00 | 45,704 |
| 24 Oct 16 |
298.00000 +0.00 |
300.00 | 297.20 | 298.00 | 6,092 |
| 21 Oct 16 |
298.00000 +0.00 |
298.00 | 297.00 | 298.00 | 11,600 |
| 20 Oct 16 |
298.00000 +0.00 |
303.00 | 298.00 | 298.00 | 7,156 |
| 19 Oct 16 |
298.00000 +0.00 |
300.00 | 297.00 | 298.00 | 24,184 |
| 18 Oct 16 |
298.00000 +0.00 |
300.00 | 296.01 | 298.00 | 54,568 |
| 17 Oct 16 |
298.00000 +0.00 |
303.00 | 298.00 | 298.00 | 27,312 |
| 14 Oct 16 |
298.00000 -1.50 |
300.00 | 295.40 | 299.00 | 31,540 |
| 13 Oct 16 |
299.50000 +0.00 |
301.00 | 299.50 | 299.50 | 6,000 |
| 12 Oct 16 |
299.50000 +0.00 |
301.50 | 297.00 | 299.50 | 62,948 |
| 11 Oct 16 |
299.50000 +0.00 |
301.60 | 299.50 | 299.50 | 23,676 |
| 10 Oct 16 |
299.50000 -8.00 |
306.00 | 296.00 | 306.00 | 42,112 |
| 07 Oct 16 |
307.50000 +0.00 |
307.50 | 305.00 | 307.50 | 28,400 |
| 06 Oct 16 |
307.50000 +0.00 |
307.50 | 304.40 | 307.50 | 42,264 |
| 05 Oct 16 |
307.50000 -2.50 |
310.50 | 297.00 | 310.00 | 80,120 |
| 04 Oct 16 |
310.00000 -1.50 |
310.75 | 308.00 | 310.75 | 10,408 |
| 03 Oct 16 |
311.50000 +0.00 |
311.50 | 310.75 | 311.50 | 252 |
| 30 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 60,700 |
| 29 Sep 16 |
311.50000 +0.00 |
311.50 | 308.50 | 311.50 | 11,168 |
| 28 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 25,124 |
| 27 Sep 16 |
311.50000 +0.00 |
311.80 | 308.50 | 311.50 | 11,452 |
| 26 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 256 |
| 23 Sep 16 |
311.50000 +0.00 |
311.85 | 308.00 | 311.50 | 4,584 |
| 22 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 4,200 |
| 21 Sep 16 |
311.50000 +0.00 |
312.00 | 311.50 | 311.50 | 29,792 |
| 20 Sep 16 |
311.50000 +0.00 |
312.00 | 308.01 | 311.50 | 25,600 |
| 19 Sep 16 |
311.50000 +0.00 |
313.90 | 308.01 | 311.50 | 99,028 |
| 16 Sep 16 |
311.50000 -0.50 |
315.20 | 305.31 | 312.00 | 53,860 |
| 15 Sep 16 |
312.00000 +0.00 |
315.20 | 311.25 | 312.00 | 5,836 |
| 14 Sep 16 |
312.00000 +0.00 |
315.40 | 312.00 | 312.00 | 5,396 |
| 13 Sep 16 |
312.00000 -1.00 |
315.70 | 312.00 | 313.00 | 10,908 |
| 12 Sep 16 |
313.00000 +0.00 |
315.90 | 311.20 | 313.00 | 10,300 |
| 09 Sep 16 |
313.00000 -1.00 |
317.40 | 313.00 | 314.00 | 48,492 |
| 08 Sep 16 |
314.00000 +0.00 |
317.40 | 314.00 | 314.00 | 118,940 |
| 07 Sep 16 |
314.00000 +0.00 |
317.99 | 310.50 | 314.00 | 124,160 |
| 06 Sep 16 |
314.00000 +0.00 |
317.99 | 310.00 | 314.00 | 70,400 |
| 05 Sep 16 |
314.00000 -2.50 |
315.50 | 300.00 | 315.50 | 41,812 |
| 02 Sep 16 |
316.50000 +0.00 |
317.99 | 315.01 | 316.50 | 9,144 |
| 01 Sep 16 |
316.50000 +0.00 |
317.99 | 316.50 | 316.50 | 2,000 |
| 31 Aug 16 |
316.50000 +0.00 |
317.99 | 315.01 | 316.50 | 7,716 |
| 30 Aug 16 |
316.50000 -1.50 |
317.99 | 316.50 | 317.99 | 12,672 |
| 26 Aug 16 |
318.00000 +0.50 |
319.00 | 315.01 | 317.50 | 20,800 |
| 25 Aug 16 |
317.50000 +0.00 |
318.00 | 317.50 | 317.50 | 1,256 |
| 24 Aug 16 |
317.50000 +0.00 |
318.50 | 315.05 | 317.50 | 26,296 |
| 23 Aug 16 |
317.50000 -2.50 |
323.00 | 315.00 | 320.00 | 50,312 |
| 22 Aug 16 |
320.00000 +0.00 |
324.99 | 320.00 | 320.00 | 5,548 |
| 19 Aug 16 |
320.00000 -2.50 |
323.00 | 320.00 | 322.50 | 10,356 |
| 18 Aug 16 |
322.50000 -2.50 |
322.50 | 315.00 | 322.50 | 21,092 |
| 17 Aug 16 |
325.00000 +0.00 |
329.50 | 325.00 | 325.00 | 12,908 |
| 16 Aug 16 |
325.00000 +0.00 |
329.50 | 325.00 | 325.00 | 14,672 |
| 15 Aug 16 |
325.00000 +0.00 |
329.50 | 323.00 | 325.00 | 8,680 |
| 12 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 4,160 |
| 11 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 4,000 |
| 10 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 3,520 |
| 09 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 72,548 |
| 08 Aug 16 |
325.00000 +3.00 |
329.00 | 322.00 | 322.00 | 23,832 |
| 05 Aug 16 |
322.00000 -6.50 |
330.00 | 322.00 | 328.50 | 79,500 |
| 04 Aug 16 |
328.50000 +0.00 |
330.00 | 328.50 | 328.50 | 6,712 |
| 03 Aug 16 |
328.50000 +0.00 |
329.70 | 328.50 | 328.50 | 6,484 |
| 02 Aug 16 |
328.50000 +0.00 |
329.52 | 327.00 | 328.50 | 25,596 |
| 01 Aug 16 |
328.50000 +0.00 |
328.50 | 327.15 | 328.50 | 2,400 |
| 29 Jul 16 |
328.50000 +1.00 |
329.81 | 325.01 | 327.50 | 19,600 |
| 28 Jul 16 |
327.50000 +0.00 |
329.57 | 325.00 | 327.50 | 34,424 |
| 27 Jul 16 |
327.50000 +4.50 |
328.53 | 324.90 | 324.90 | 21,164 |
| 26 Jul 16 |
323.00000 +3.00 |
325.00 | 320.85 | 320.85 | 3,816 |
| 25 Jul 16 |
320.00000 +2.00 |
321.00 | 315.00 | 318.00 | 41,444 |
| 22 Jul 16 |
318.00000 -4.00 |
327.67 | 317.00 | 322.00 | 33,844 |
| 21 Jul 16 |
322.00000 +14.50 |
329.00 | 305.00 | 305.00 | 50,252 |
| 20 Jul 16 |
307.50000 +0.00 |
307.50 | 307.00 | 307.50 | 16,596 |
| 19 Jul 16 |
307.50000 +0.00 |
308.85 | 303.00 | 307.50 | 4,744 |
| 18 Jul 16 |
307.50000 +0.00 |
309.00 | 307.50 | 307.50 | 133,032 |
| 15 Jul 16 |
307.50000 +0.00 |
308.60 | 307.50 | 307.50 | 157,700 |
| 14 Jul 16 |
307.50000 +0.00 |
307.50 | 305.00 | 307.50 | 4,060 |
| 13 Jul 16 |
307.50000 +0.00 |
308.75 | 307.50 | 307.50 | 5,200 |
| 12 Jul 16 |
307.50000 -2.50 |
309.00 | 307.25 | 307.50 | 55,736 |
| 11 Jul 16 |
310.00000 +2.50 |
310.00 | 296.00 | 307.50 | 19,916 |
| 08 Jul 16 |
307.50000 +0.00 |
307.50 | 306.10 | 307.50 | 39,356 |
| 07 Jul 16 |
307.50000 +0.00 |
308.00 | 302.29 | 307.50 | 12,184 |
| 06 Jul 16 |
307.50000 +0.00 |
308.40 | 305.00 | 307.50 | 50,000 |
| 05 Jul 16 |
307.50000 +0.00 |
308.40 | 307.00 | 307.50 | 20,000 |
| 04 Jul 16 |
307.50000 +0.00 |
309.00 | 305.00 | 307.50 | 5,684 |
| 01 Jul 16 |
307.50000 +0.00 |
308.50 | 307.50 | 307.50 | 7,608 |
| 30 Jun 16 |
307.50000 -10.00 |
309.00 | 305.00 | 309.00 | 17,332 |
| 29 Jun 16 |
317.50000 +0.00 |
317.50 | 312.90 | 317.50 | 27,060 |
| 28 Jun 16 |
317.50000 +0.00 |
317.50 | 310.00 | 317.50 | 13,820 |
| 27 Jun 16 |
317.50000 +0.00 |
317.50 | 310.00 | 317.50 | 14,644 |
| 24 Jun 16 |
317.50000 -5.00 |
317.50 | 313.00 | 317.00 | 15,312 |
| 23 Jun 16 |
322.50000 -1.50 |
324.99 | 322.00 | 324.00 | 15,760 |
| 22 Jun 16 |
324.00000 +0.00 |
327.99 | 324.00 | 324.00 | 46,824 |
| 21 Jun 16 |
324.00000 +0.00 |
326.50 | 324.00 | 324.00 | 32,000 |
| 20 Jun 16 |
324.00000 -1.00 |
327.00 | 322.00 | 325.00 | 27,544 |
| 17 Jun 16 |
325.00000 -2.50 |
325.00 | 320.00 | 325.00 | 25,000 |
| 16 Jun 16 |
327.50000 +0.00 |
328.00 | 327.50 | 327.50 | 2,424 |
| 15 Jun 16 |
327.50000 +0.00 |
329.99 | 327.50 | 327.50 | 40 |
| 14 Jun 16 |
327.50000 -1.50 |
328.00 | 326.00 | 328.00 | 18,120 |
| 13 Jun 16 |
329.00000 +0.00 |
332.60 | 325.40 | 329.00 | 2,368 |
| 10 Jun 16 |
329.00000 +0.00 |
332.75 | 328.00 | 329.00 | 2,140 |
| 09 Jun 16 |
329.00000 -4.00 |
329.00 | 325.00 | 329.00 | 25,336 |
| 08 Jun 16 |
333.00000 +1.50 |
333.00 | 323.00 | 333.00 | 21,212 |
| 06 Jun 16 |
331.50000 +6.50 |
335.00 | 328.00 | 328.00 | 2,028 |
| 03 Jun 16 |
325.00000 +2.50 |
328.00 | 320.90 | 322.50 | 41,248 |
| 02 Jun 16 |
322.50000 -16.00 |
325.10 | 321.00 | 325.10 | 26,700 |
| 01 Jun 16 |
338.50000 +0.00 |
338.50 | 337.90 | 338.50 | 1,312 |
| 31 May 16 |
338.50000 +0.00 |
339.01 | 338.00 | 338.50 | 5,928 |
| 27 May 16 |
338.50000 +0.00 |
338.50 | 337.60 | 338.50 | 3,964 |
| 26 May 16 |
338.50000 +0.00 |
338.50 | 337.00 | 338.50 | 10,860 |
| 25 May 16 |
338.50000 -3.00 |
338.50 | 324.54 | 338.50 | 11,456 |
| 24 May 16 |
341.50000 +0.50 |
341.85 | 340.80 | 341.00 | 8,328 |
| 23 May 16 |
341.00000 +0.00 |
342.00 | 340.00 | 341.00 | 33,796 |
| 20 May 16 |
341.00000 +0.00 |
341.00 | 334.55 | 341.00 | 7,000 |
| 19 May 16 |
341.00000 -1.50 |
342.00 | 341.00 | 341.00 | 3,988 |
| 18 May 16 |
342.50000 +2.00 |
344.45 | 340.50 | 340.50 | 68,192 |
| 17 May 16 |
340.50000 +0.00 |
340.89 | 340.50 | 340.50 | 9,784 |
| 16 May 16 |
340.50000 +0.00 |
340.75 | 340.13 | 340.50 | 10,400 |
| 13 May 16 |
340.50000 -2.00 |
342.80 | 336.27 | 340.00 | 25,828 |
| 10 May 16 |
342.50000 +0.00 |
342.85 | 342.50 | 342.50 | 4,000 |
| 09 May 16 |
342.50000 +0.00 |
343.00 | 341.00 | 342.50 | 35,076 |
| 06 May 16 |
342.50000 +0.00 |
342.50 | 340.13 | 342.50 | 1,380 |
| 05 May 16 |
342.50000 +0.00 |
344.99 | 342.50 | 342.50 | 30,812 |
| 04 May 16 |
342.50000 +0.00 |
343.70 | 340.13 | 342.50 | 9,332 |
| 03 May 16 |
342.50000 +0.00 |
345.00 | 341.00 | 342.50 | 13,996 |
| 29 Apr 16 |
342.50000 +0.00 |
343.50 | 340.50 | 342.50 | 21,844 |
| 28 Apr 16 |
342.50000 +0.00 |
344.99 | 340.13 | 342.50 | 52,964 |
| 27 Apr 16 |
342.50000 +0.00 |
343.90 | 342.50 | 342.50 | 9,932 |
| 26 Apr 16 |
342.50000 +0.00 |
344.45 | 340.01 | 342.50 | 808 |
| 25 Apr 16 |
342.50000 +1.00 |
342.50 | 341.85 | 341.85 | 20,000 |
| 22 Apr 16 |
341.50000 +0.00 |
344.99 | 338.00 | 341.50 | 35,356 |
| 21 Apr 16 |
341.50000 +0.00 |
342.00 | 341.50 | 341.50 | 808 |
| 20 Apr 16 |
341.50000 +0.00 |
342.34 | 338.00 | 341.50 | 32,752 |
| 19 Apr 16 |
341.50000 +0.00 |
343.00 | 338.01 | 341.50 | 8,108 |
| 18 Apr 16 |
341.50000 +0.00 |
344.99 | 338.00 | 341.50 | 14,800 |
| 15 Apr 16 |
341.50000 +1.50 |
344.50 | 339.00 | 340.00 | 9,156 |
| 14 Apr 16 |
340.00000 +0.00 |
340.00 | 335.50 | 340.00 | 2,632 |
| 13 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 820 |
| 12 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 4,040 |
| 11 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 4,168 |
| 08 Apr 16 |
340.00000 +5.00 |
340.00 | 336.50 | 336.50 | 19,152 |
| 07 Apr 16 |
335.00000 +0.00 |
339.99 | 335.00 | 335.00 | 18,196 |
| 06 Apr 16 |
335.00000 -2.50 |
335.00 | 323.37 | 335.00 | 28,112 |
| 05 Apr 16 |
337.50000 -2.50 |
337.50 | 330.00 | 337.50 | 41,532 |
| 04 Apr 16 |
340.00000 +0.00 |
340.00 | 335.01 | 340.00 | 40,416 |
| 01 Apr 16 |
340.00000 +0.00 |
340.00 | 336.00 | 340.00 | 5,844 |
| 31 Mar 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 13,400 |
| 30 Mar 16 |
340.00000 -1.00 |
340.00 | 320.01 | 340.00 | 25,208 |
| 29 Mar 16 |
341.00000 +2.50 |
341.00 | 337.25 | 338.50 | 14,000 |
| 24 Mar 16 |
338.50000 +0.00 |
339.00 | 337.00 | 338.50 | 40,000 |
| 23 Mar 16 |
338.50000 +0.00 |
339.00 | 335.10 | 338.50 | 14,544 |
| 22 Mar 16 |
338.50000 +0.00 |
339.00 | 332.00 | 338.50 | 20,600 |
| 21 Mar 16 |
338.50000 +0.00 |
340.50 | 338.50 | 338.50 | 828 |
| 18 Mar 16 |
338.50000 +0.00 |
340.80 | 335.10 | 338.50 | 15,188 |
| 16 Mar 16 |
338.50000 +0.00 |
340.80 | 338.50 | 338.50 | 172 |
| 15 Mar 16 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 128,496 |
| 14 Mar 16 |
338.50000 +0.00 |
339.66 | 338.00 | 338.50 | 75,588 |
| 11 Mar 16 |
338.50000 +0.00 |
339.75 | 335.10 | 338.50 | 30,736 |
| 10 Mar 16 |
338.50000 +0.00 |
339.80 | 338.50 | 338.50 | 400 |
| 09 Mar 16 |
338.50000 +0.00 |
340.80 | 335.01 | 338.50 | 19,292 |
| 08 Mar 16 |
338.50000 +0.00 |
340.95 | 338.50 | 338.50 | 68,700 |
| 07 Mar 16 |
338.50000 +0.00 |
340.95 | 338.50 | 338.50 | 54,584 |
| 04 Mar 16 |
338.50000 -1.00 |
341.00 | 335.10 | 339.50 | 8,448 |
| 03 Mar 16 |
339.50000 +6.00 |
342.00 | 339.50 | 339.50 | 8,400 |
| 02 Mar 16 |
333.50000 +0.00 |
336.75 | 333.50 | 333.50 | 160,800 |
| 01 Mar 16 |
333.50000 +0.00 |
337.00 | 333.50 | 333.50 | 150,040 |
| 29 Feb 16 |
333.50000 +0.50 |
336.00 | 333.50 | 333.50 | 3,032 |
| 26 Feb 16 |
333.00000 +0.00 |
336.00 | 333.00 | 333.00 | 23,376 |
| 25 Feb 16 |
333.00000 +0.50 |
336.00 | 333.00 | 333.00 | 128,364 |
| 24 Feb 16 |
332.50000 +0.00 |
335.00 | 332.50 | 332.50 | 4,240 |
| 23 Feb 16 |
332.50000 -1.50 |
336.00 | 332.50 | 334.00 | 17,844 |
| 22 Feb 16 |
334.00000 -1.00 |
337.99 | 330.00 | 335.00 | 250,568 |
| 19 Feb 16 |
335.00000 +0.00 |
337.40 | 333.40 | 335.00 | 186,668 |
| 18 Feb 16 |
335.00000 +7.50 |
341.80 | 330.00 | 335.00 | 201,400 |
| 17 Feb 16 |
327.50000 -2.50 |
334.99 | 325.00 | 330.00 | 12,852 |
| 16 Feb 16 |
330.00000 -2.50 |
338.00 | 324.02 | 332.50 | 768,000 |
| 15 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 206,060 |
| 12 Feb 16 |
332.50000 +5.00 |
337.60 | 329.99 | 329.99 | 11,000 |
| 11 Feb 16 |
327.50000 -5.00 |
328.50 | 323.00 | 328.50 | 13,408 |
| 09 Feb 16 |
332.50000 +0.00 |
332.50 | 325.00 | 332.50 | 816 |
| 08 Feb 16 |
332.50000 +0.00 |
332.50 | 325.00 | 332.50 | 1,860 |
| 04 Feb 16 |
332.50000 +0.00 |
332.50 | 325.01 | 332.50 | 2,896 |
| 03 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,048 |
| 02 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,200 |
| 01 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,168 |
| 27 Jan 16 |
332.50000 +0.00 |
332.50 | 325.01 | 332.50 | 4,000 |
| 26 Jan 16 |
332.50000 +1.00 |
339.99 | 332.50 | 332.50 | 6,036 |
| 25 Jan 16 |
331.50000 +0.00 |
331.50 | 320.77 | 331.50 | 2,340 |
| 22 Jan 16 |
331.50000 -2.50 |
331.50 | 323.00 | 331.50 | 7,600 |
| 21 Jan 16 |
334.00000 +1.50 |
338.00 | 323.00 | 332.50 | 3,200 |
| 20 Jan 16 |
332.50000 -6.00 |
343.00 | 328.00 | 338.50 | 6,984 |
| 19 Jan 16 |
338.50000 +0.00 |
343.00 | 338.50 | 338.50 | 38,736 |
| 18 Jan 16 |
338.50000 +0.00 |
340.71 | 338.50 | 338.50 | 1,800 |
| 15 Jan 16 |
338.50000 -2.50 |
344.48 | 335.00 | 341.00 | 10,400 |
| 14 Jan 16 |
341.00000 +0.00 |
343.40 | 341.00 | 341.00 | 1,340 |
| 13 Jan 16 |
341.00000 -2.50 |
344.75 | 340.00 | 343.50 | 11,088 |
| 11 Jan 16 |
343.50000 -2.50 |
346.99 | 343.50 | 346.00 | 5,636 |
| 08 Jan 16 |
346.00000 -6.50 |
349.99 | 340.00 | 349.99 | 22,384 |
| 07 Jan 16 |
352.50000 -2.50 |
352.50 | 345.00 | 352.50 | 26,260 |
| 06 Jan 16 |
355.00000 -2.50 |
357.80 | 350.01 | 357.50 | 7,584 |
| 05 Jan 16 |
357.50000 -5.00 |
359.00 | 355.00 | 359.00 | 4,260 |
| 04 Jan 16 |
362.50000 -3.50 |
362.50 | 355.00 | 362.50 | 12,000 |
| 30 Dec 15 |
366.00000 +2.50 |
367.00 | 365.71 | 365.71 | 6,612 |
| 29 Dec 15 |
363.50000 -2.50 |
368.00 | 360.00 | 366.00 | 2,624 |
| 23 Dec 15 |
366.00000 +2.50 |
368.67 | 358.00 | 363.50 | 42,312 |
| 22 Dec 15 |
363.50000 +0.00 |
363.50 | 344.85 | 363.50 | 24,860 |
| 21 Dec 15 |
363.50000 -4.00 |
363.50 | 356.00 | 363.50 | 5,720 |
| 17 Dec 15 |
367.50000 -2.50 |
367.50 | 360.00 | 367.50 | 8,000 |
| 16 Dec 15 |
370.00000 +2.50 |
370.00 | 369.00 | 369.00 | 8,160 |
| 15 Dec 15 |
367.50000 +0.00 |
370.00 | 367.50 | 367.50 | 1,480 |
| 14 Dec 15 |
367.50000 -1.50 |
371.85 | 360.00 | 369.00 | 12,104 |
| 11 Dec 15 |
369.00000 -3.50 |
376.00 | 365.00 | 372.50 | 4,196 |
| 10 Dec 15 |
372.50000 -3.50 |
390.00 | 370.00 | 376.00 | 35,960 |
| 08 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 66,392 |
| 07 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 375.00 | 8,000 |
| 04 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 13,756 |
| 03 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 1,000 |
| 30 Nov 15 |
376.00000 +0.00 |
380.32 | 367.01 | 376.00 | 9,180 |
| 27 Nov 15 |
376.00000 +0.00 |
380.80 | 367.01 | 376.00 | 3,052 |
| 26 Nov 15 |
376.00000 +0.00 |
379.00 | 367.01 | 376.00 | 16,828 |
| 25 Nov 15 |
376.00000 +0.00 |
376.00 | 367.01 | 376.00 | 20,156 |
| 24 Nov 15 |
376.00000 -1.50 |
376.00 | 370.15 | 376.00 | 1,040 |
| 20 Nov 15 |
377.50000 +0.00 |
381.00 | 377.50 | 377.50 | 968 |
| 19 Nov 15 |
377.50000 -3.50 |
381.50 | 370.15 | 377.50 | 5,156 |
| 18 Nov 15 |
381.00000 +0.00 |
382.58 | 375.00 | 381.00 | 2,980 |
| 17 Nov 15 |
381.00000 +0.00 |
384.35 | 381.00 | 381.00 | 8,436 |
| 16 Nov 15 |
381.00000 +0.00 |
384.40 | 381.00 | 381.00 | 6,248 |
| 13 Nov 15 |
381.00000 +0.00 |
381.00 | 380.00 | 381.00 | 20,000 |
| 12 Nov 15 |
381.00000 +0.00 |
384.45 | 375.00 | 381.00 | 24,068 |
| 11 Nov 15 |
381.00000 +0.00 |
384.45 | 381.00 | 381.00 | 3,748 |
| 10 Nov 15 |
381.00000 -4.00 |
384.45 | 375.25 | 384.45 | 39,180 |
| 09 Nov 15 |
385.00000 +0.00 |
385.00 | 380.00 | 385.00 | 19,832 |
| 04 Nov 15 |
385.00000 +2.50 |
385.00 | 380.00 | 382.50 | 9,184 |
| 02 Nov 15 |
382.50000 -2.50 |
385.00 | 375.25 | 385.00 | 41,888 |
| 30 Oct 15 |
385.00000 +0.00 |
387.00 | 385.00 | 385.00 | 400 |
| 29 Oct 15 |
385.00000 -1.50 |
385.00 | 383.35 | 385.00 | 680 |
| 28 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 4,456 |
| 27 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 2,000 |
| 26 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 1,264 |
| 23 Oct 15 |
386.50000 +1.50 |
388.53 | 386.50 | 386.50 | 15,264 |
| 22 Oct 15 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 2,064 |
| 21 Oct 15 |
385.00000 -2.50 |
385.00 | 380.01 | 385.00 | 5,328 |
| 20 Oct 15 |
387.50000 +0.00 |
387.50 | 380.01 | 387.50 | 5,000 |
| 16 Oct 15 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 11,236 |
| 15 Oct 15 |
387.50000 -5.00 |
390.00 | 379.75 | 390.00 | 7,728 |
| 13 Oct 15 |
392.50000 +0.00 |
392.50 | 391.75 | 392.50 | 8 |
| 09 Oct 15 |
392.50000 +0.00 |
392.50 | 390.00 | 392.50 | 4,700 |
| 08 Oct 15 |
392.50000 +0.00 |
392.60 | 392.00 | 392.50 | 2,968 |
| 07 Oct 15 |
392.50000 +0.00 |
392.70 | 392.50 | 392.50 | 5,400 |
| 06 Oct 15 |
392.50000 +0.00 |
392.75 | 392.50 | 392.50 | 2,680 |
| 05 Oct 15 |
392.50000 +0.00 |
393.75 | 390.00 | 392.50 | 46,360 |
| 02 Oct 15 |
392.50000 -2.50 |
394.00 | 392.50 | 392.50 | 1,720 |
| 29 Sep 15 |
395.00000 +0.00 |
395.00 | 390.00 | 395.00 | 1,948 |
| 28 Sep 15 |
395.00000 +0.00 |
395.00 | 390.00 | 395.00 | 1,776 |
| 24 Sep 15 |
395.00000 -2.50 |
397.50 | 395.00 | 397.50 | 3,044 |
| 22 Sep 15 |
397.50000 +0.00 |
398.50 | 390.00 | 397.50 | 9,000 |
| 21 Sep 15 |
397.50000 +0.00 |
398.95 | 397.50 | 397.50 | 2,936 |
| 18 Sep 15 |
397.50000 +0.00 |
398.50 | 397.50 | 397.50 | 1,996 |
| 17 Sep 15 |
397.50000 -2.50 |
399.00 | 397.50 | 399.00 | 2,400 |
| 14 Sep 15 |
400.00000 +0.00 |
403.00 | 395.43 | 400.00 | 7,416 |
| 11 Sep 15 |
400.00000 +0.00 |
403.00 | 400.00 | 400.00 | 748 |
| 10 Sep 15 |
400.00000 +0.00 |
404.00 | 400.00 | 400.00 | 18,080 |
| 09 Sep 15 |
400.00000 +0.00 |
403.00 | 400.00 | 400.00 | 8,616 |
| 08 Sep 15 |
400.00000 +0.00 |
404.90 | 400.00 | 400.00 | 1,324 |
| 04 Sep 15 |
400.00000 +0.00 |
404.99 | 400.00 | 400.00 | 12,800 |
| 03 Sep 15 |
400.00000 -12.50 |
405.00 | 370.00 | 405.00 | 94,976 |
| 02 Sep 15 |
412.50000 +0.00 |
412.50 | 412.00 | 412.50 | 3,536 |
| 28 Aug 15 |
412.50000 +2.50 |
412.50 | 401.00 | 410.00 | 5,328 |
| 27 Aug 15 |
410.00000 +0.00 |
410.00 | 400.00 | 410.00 | 14,200 |
| 26 Aug 15 |
410.00000 +0.00 |
410.00 | 401.50 | 410.00 | 2,472 |
| 25 Aug 15 |
410.00000 +2.50 |
411.25 | 400.00 | 407.50 | 6,772 |
| 24 Aug 15 |
407.50000 -11.50 |
418.00 | 400.01 | 415.00 | 6,128 |
| 21 Aug 15 |
419.00000 -2.50 |
424.99 | 414.08 | 419.00 | 6,476 |
| 19 Aug 15 |
421.50000 -1.00 |
425.36 | 414.33 | 422.50 | 10,400 |
| 18 Aug 15 |
422.50000 +0.00 |
425.00 | 422.50 | 422.50 | 5,640 |
| 17 Aug 15 |
422.50000 +0.00 |
425.00 | 413.13 | 422.50 | 12,000 |
| 14 Aug 15 |
422.50000 +0.00 |
425.00 | 422.50 | 422.50 | 1,864 |
| 13 Aug 15 |
422.50000 -4.00 |
428.00 | 416.00 | 422.50 | 18,000 |
| 11 Aug 15 |
426.50000 +0.00 |
432.50 | 421.40 | 426.50 | 4,624 |
| 10 Aug 15 |
426.50000 -1.00 |
426.50 | 421.35 | 426.50 | 1,452 |
| 07 Aug 15 |
427.50000 +0.00 |
434.86 | 420.01 | 427.50 | 9,400 |
| 06 Aug 15 |
427.50000 +0.00 |
430.00 | 423.00 | 427.50 | 22,200 |
| 05 Aug 15 |
427.50000 +0.00 |
434.25 | 427.50 | 427.50 | 732 |
| 04 Aug 15 |
427.50000 +0.00 |
433.50 | 423.00 | 427.50 | 1,400 |
| 31 Jul 15 |
427.50000 +0.00 |
427.50 | 425.00 | 427.50 | 2,548 |
| 30 Jul 15 |
427.50000 -15.00 |
445.05 | 422.16 | 442.50 | 35,388 |
| 29 Jul 15 |
442.50000 +0.00 |
442.50 | 435.00 | 442.50 | 20,040 |
| 28 Jul 15 |
442.50000 +0.00 |
442.50 | 440.00 | 442.50 | 14,048 |
| 27 Jul 15 |
442.50000 +0.00 |
442.50 | 435.24 | 442.50 | 2,800 |
| 24 Jul 15 |
442.50000 +0.00 |
442.50 | 440.00 | 442.50 | 128 |
| 23 Jul 15 |
442.50000 +10.00 |
454.00 | 436.65 | 442.50 | 11,096 |
| 22 Jul 15 |
432.50000 +0.00 |
439.50 | 428.00 | 432.50 | 5,784 |
| 21 Jul 15 |
432.50000 +5.00 |
435.00 | 432.50 | 432.50 | 12,400 |
| 20 Jul 15 |
427.50000 +0.00 |
434.00 | 427.50 | 427.50 | 1,304 |
| 17 Jul 15 |
427.50000 +0.00 |
435.00 | 427.50 | 427.50 | 196 |
| 16 Jul 15 |
427.50000 +7.50 |
440.00 | 420.01 | 420.01 | 43,368 |
| 15 Jul 15 |
420.00000 +5.00 |
424.50 | 417.50 | 417.50 | 10,960 |
| 14 Jul 15 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 180 |
| 13 Jul 15 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 768 |
| 10 Jul 15 |
415.00000 +2.50 |
430.23 | 415.00 | 415.00 | 16,000 |
| 06 Jul 15 |
412.50000 -2.50 |
417.00 | 405.00 | 412.50 | 3,988 |
| 01 Jul 15 |
415.00000 -5.00 |
415.00 | 404.30 | 415.00 | 36,884 |
| 30 Jun 15 |
420.00000 +0.00 |
427.60 | 420.00 | 420.00 | 2,000 |
| 29 Jun 15 |
420.00000 -2.50 |
423.20 | 411.00 | 420.00 | 5,856 |
| 26 Jun 15 |
422.50000 -15.00 |
430.00 | 422.50 | 430.00 | 8,184 |
| 24 Jun 15 |
437.50000 +0.00 |
445.00 | 436.00 | 437.50 | 12,192 |
| 23 Jun 15 |
437.50000 +0.00 |
445.00 | 437.50 | 437.50 | 996 |
| 22 Jun 15 |
437.50000 +0.00 |
445.00 | 433.30 | 437.50 | 2,008 |
| 19 Jun 15 |
437.50000 +7.50 |
445.00 | 430.01 | 430.01 | 34,380 |
| 18 Jun 15 |
430.00000 +12.50 |
437.00 | 422.00 | 422.00 | 30,196 |
| 17 Jun 15 |
417.50000 +5.00 |
425.00 | 412.50 | 412.50 | 6,872 |
| 16 Jun 15 |
412.50000 +12.50 |
424.99 | 409.00 | 409.00 | 45,340 |
| 15 Jun 15 |
400.00000 +0.00 |
409.00 | 395.00 | 400.00 | 8,480 |
| 12 Jun 15 |
400.00000 +5.00 |
400.00 | 399.00 | 399.00 | 6,416 |
| 11 Jun 15 |
395.00000 +2.50 |
399.00 | 395.00 | 395.00 | 14,148 |
| 10 Jun 15 |
392.50000 +0.00 |
392.50 | 391.75 | 392.50 | 2,000 |
| 09 Jun 15 |
392.50000 +0.00 |
392.50 | 391.00 | 392.50 | 4,020 |
| 08 Jun 15 |
392.50000 +0.00 |
400.00 | 392.50 | 392.50 | 1,523,992 |
| 04 Jun 15 |
392.50000 +0.00 |
399.25 | 392.50 | 392.50 | 708 |
| 03 Jun 15 |
392.50000 +0.00 |
392.50 | 388.75 | 392.50 | 3,888 |
| 02 Jun 15 |
392.50000 +2.50 |
397.00 | 392.50 | 392.50 | 8,160 |
| 01 Jun 15 |
390.00000 +0.00 |
390.00 | 372.70 | 390.00 | 66,092 |
| 29 May 15 |
390.00000 +2.50 |
395.00 | 380.00 | 387.50 | 6,888 |
| 28 May 15 |
387.50000 +0.00 |
387.50 | 381.00 | 387.50 | 3,304 |
| 27 May 15 |
387.50000 -2.50 |
391.00 | 384.00 | 390.00 | 11,516 |
| 26 May 15 |
390.00000 -2.50 |
390.00 | 380.00 | 390.00 | 6,472 |
| 22 May 15 |
392.50000 -5.00 |
400.00 | 392.50 | 397.50 | 65,348 |
| 21 May 15 |
397.50000 -2.50 |
404.25 | 397.50 | 397.50 | 2,948 |
| 20 May 15 |
400.00000 -20.00 |
417.00 | 394.00 | 417.00 | 47,440 |
| 19 May 15 |
420.00000 +2.50 |
425.00 | 415.50 | 417.50 | 7,304 |
| 18 May 15 |
417.50000 +7.00 |
420.00 | 410.00 | 410.50 | 15,652 |
| 15 May 15 |
410.50000 +0.00 |
418.00 | 403.00 | 410.50 | 4,708 |
| 14 May 15 |
410.50000 +3.00 |
420.00 | 410.50 | 410.50 | 1,388 |
| 13 May 15 |
407.50000 +10.00 |
410.00 | 391.36 | 397.50 | 67,568 |
| 11 May 15 |
397.50000 +1.50 |
408.00 | 396.83 | 396.83 | 15,020 |
| 08 May 15 |
396.00000 +0.00 |
400.00 | 390.00 | 396.00 | 44,360 |
| 07 May 15 |
396.00000 +0.00 |
396.40 | 396.00 | 396.00 | 2,564 |
| 06 May 15 |
396.00000 +0.00 |
396.00 | 390.12 | 396.00 | 224 |
| 05 May 15 |
396.00000 -1.50 |
396.00 | 390.75 | 396.00 | 2,524 |
| 01 May 15 |
397.50000 +0.00 |
400.00 | 395.00 | 397.50 | 5,488 |
| 30 Apr 15 |
397.50000 +0.00 |
400.00 | 397.50 | 397.50 | 4,000 |
| 29 Apr 15 |
397.50000 +0.00 |
397.50 | 390.00 | 397.50 | 7,828 |
| 28 Apr 15 |
397.50000 +0.00 |
402.00 | 390.00 | 397.50 | 13,288 |
| 27 Apr 15 |
397.50000 -2.50 |
402.90 | 395.00 | 400.00 | 17,812 |
| 24 Apr 15 |
400.00000 +0.00 |
405.00 | 400.00 | 400.00 | 12,400 |
| 23 Apr 15 |
400.00000 +2.50 |
402.00 | 398.00 | 398.00 | 9,984 |
| 22 Apr 15 |
397.50000 +0.00 |
399.70 | 397.50 | 397.50 | 2,000 |
| 20 Apr 15 |
397.50000 +5.00 |
398.00 | 390.00 | 392.50 | 33,004 |
| 17 Apr 15 |
392.50000 +0.00 |
398.00 | 392.50 | 392.50 | 4,020 |
| 16 Apr 15 |
392.50000 +0.00 |
392.50 | 385.08 | 392.50 | 14,996 |
| 15 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 106,152 |
| 14 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 5,296 |
| 13 Apr 15 |
392.50000 +0.00 |
400.00 | 385.00 | 392.50 | 14,344 |
| 10 Apr 15 |
392.50000 +0.00 |
399.25 | 385.00 | 392.50 | 11,912 |
| 09 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 9,552 |
| 08 Apr 15 |
392.50000 -1.50 |
399.00 | 389.00 | 394.00 | 3,520 |
| 07 Apr 15 |
394.00000 +6.50 |
395.00 | 392.65 | 392.65 | 3,228 |
| 02 Apr 15 |
387.50000 +2.50 |
390.00 | 377.00 | 385.00 | 73,040 |
| 01 Apr 15 |
385.00000 -5.00 |
395.00 | 385.00 | 390.00 | 1,676 |
| 31 Mar 15 |
390.00000 +2.50 |
400.00 | 386.10 | 387.50 | 29,976 |
| 30 Mar 15 |
387.50000 +0.00 |
395.00 | 385.00 | 387.50 | 4,288 |
| 27 Mar 15 |
387.50000 +2.50 |
400.00 | 382.64 | 385.00 | 24,788 |
| 26 Mar 15 |
385.00000 -10.00 |
392.00 | 373.00 | 392.00 | 46,316 |
| 25 Mar 15 |
395.00000 +20.00 |
400.00 | 371.15 | 375.00 | 48,748 |
| 24 Mar 15 |
375.00000 +2.50 |
386.08 | 372.15 | 372.50 | 6,412 |
| 23 Mar 15 |
372.50000 +0.00 |
380.96 | 372.50 | 372.50 | 6,628 |
| 20 Mar 15 |
372.50000 +12.50 |
380.00 | 360.70 | 360.70 | 45,268 |
| 19 Mar 15 |
360.00000 -10.00 |
371.50 | 350.00 | 370.00 | 36,440 |
| 18 Mar 15 |
370.00000 -2.50 |
370.00 | 365.00 | 370.00 | 17,000 |
| 17 Mar 15 |
372.50000 +0.00 |
372.50 | 365.00 | 372.50 | 10,688 |
| 16 Mar 15 |
372.50000 -7.50 |
379.00 | 370.00 | 379.00 | 18,160 |
| 13 Mar 15 |
380.00000 +10.00 |
385.00 | 367.00 | 370.00 | 14,216 |
| 12 Mar 15 |
370.00000 -5.00 |
380.00 | 370.00 | 375.00 | 31,536 |
| 11 Mar 15 |
375.00000 +5.00 |
375.88 | 375.00 | 375.00 | 7,640 |
| 10 Mar 15 |
370.00000 -15.00 |
379.00 | 365.00 | 379.00 | 102,836 |
| 09 Mar 15 |
385.00000 -7.50 |
386.00 | 375.00 | 386.00 | 20,376 |
| 06 Mar 15 |
392.50000 +0.00 |
392.50 | 385.00 | 392.50 | 2,000 |
| 05 Mar 15 |
392.50000 +0.00 |
400.00 | 380.00 | 392.50 | 44,528 |
| 04 Mar 15 |
392.50000 +0.00 |
395.43 | 385.00 | 392.50 | 18,384 |
| 03 Mar 15 |
392.50000 -4.00 |
394.00 | 390.00 | 394.00 | 5,164 |
| 02 Mar 15 |
396.50000 -6.00 |
396.50 | 390.00 | 396.50 | 21,720 |
| 27 Feb 15 |
402.50000 +3.50 |
407.00 | 397.40 | 399.00 | 23,184 |
| 26 Feb 15 |
399.00000 +6.50 |
400.00 | 381.82 | 392.50 | 58,024 |
| 25 Feb 15 |
392.50000 -5.00 |
400.00 | 390.00 | 397.50 | 3,000 |
| 24 Feb 15 |
397.50000 -10.00 |
412.50 | 370.00 | 407.50 | 105,624 |
| 23 Feb 15 |
407.50000 -20.00 |
415.15 | 395.00 | 415.15 | 74,440 |
| 20 Feb 15 |
427.50000 +0.00 |
434.83 | 420.00 | 427.50 | 6,480 |
| 19 Feb 15 |
427.50000 -17.50 |
449.00 | 425.00 | 442.50 | 20,436 |
| 18 Feb 15 |
445.00000 +2.50 |
450.00 | 445.00 | 445.00 | 900 |
| 17 Feb 15 |
442.50000 +2.50 |
450.00 | 435.00 | 440.00 | 2,152 |
| 16 Feb 15 |
440.00000 +0.00 |
448.00 | 440.00 | 440.00 | 7,216 |
| 13 Feb 15 |
440.00000 +0.00 |
440.00 | 440.00 | 440.00 | 2,604 |
| 12 Feb 15 |
440.00000 +0.00 |
440.00 | 439.00 | 440.00 | 2,220 |
| 11 Feb 15 |
440.00000 +0.00 |
440.00 | 430.00 | 440.00 | 19,692 |
| 10 Feb 15 |
440.00000 -7.50 |
448.00 | 440.00 | 447.50 | 25,320 |
| 09 Feb 15 |
447.50000 +0.00 |
450.00 | 435.00 | 447.50 | 31,096 |
| 06 Feb 15 |
447.50000 +0.00 |
450.00 | 435.00 | 447.50 | 16,732 |
| 05 Feb 15 |
447.50000 -5.00 |
458.42 | 445.00 | 452.50 | 4,864 |
| 04 Feb 15 |
452.50000 +2.50 |
455.00 | 445.00 | 450.00 | 29,072 |
| 03 Feb 15 |
450.00000 +0.00 |
456.67 | 445.05 | 450.00 | 13,744 |
| 02 Feb 15 |
450.00000 -12.50 |
466.25 | 445.00 | 462.50 | 23,476 |
| 30 Jan 15 |
462.50000 -5.00 |
466.25 | 455.00 | 466.25 | 7,952 |
| 29 Jan 15 |
467.50000 -2.50 |
470.00 | 465.00 | 470.00 | 4,284 |
| 28 Jan 15 |
470.00000 +0.00 |
475.00 | 470.00 | 470.00 | 4,000 |
| 27 Jan 15 |
470.00000 -2.50 |
470.00 | 469.50 | 470.00 | 1,000 |
| 23 Jan 15 |
472.50000 +0.00 |
479.92 | 469.50 | 472.50 | 2,908 |
| 22 Jan 15 |
472.50000 +0.00 |
472.50 | 469.50 | 472.50 | 4,052 |
| 21 Jan 15 |
472.50000 +0.00 |
476.21 | 472.50 | 472.50 | 4,000 |
| 19 Jan 15 |
472.50000 -5.00 |
472.50 | 472.00 | 472.50 | 368 |
| 16 Jan 15 |
477.50000 +0.00 |
477.50 | 466.00 | 477.50 | 6,036 |
| 15 Jan 15 |
477.50000 +0.00 |
485.00 | 465.00 | 477.50 | 15,892 |
| 14 Jan 15 |
477.50000 +0.00 |
477.50 | 470.00 | 477.50 | 15,484 |
| 13 Jan 15 |
477.50000 +0.00 |
482.00 | 470.00 | 477.50 | 17,880 |
| 12 Jan 15 |
477.50000 -5.00 |
479.50 | 460.00 | 479.50 | 17,628 |
| 09 Jan 15 |
482.50000 -2.50 |
482.50 | 474.00 | 482.50 | 12,000 |
| 08 Jan 15 |
485.00000 +0.00 |
485.00 | 480.50 | 485.00 | 1,000 |
| 07 Jan 15 |
485.00000 +0.00 |
485.00 | 480.50 | 485.00 | 5,248 |
| 06 Jan 15 |
485.00000 +0.00 |
485.00 | 484.00 | 485.00 | 32,000 |
| 05 Jan 15 |
485.00000 +0.00 |
493.50 | 479.29 | 485.00 | 3,224 |
| 30 Dec 14 |
485.00000 -7.50 |
485.00 | 480.00 | 485.00 | 6,000 |
| 29 Dec 14 |
492.50000 +0.00 |
492.50 | 485.00 | 492.50 | 3,200 |
| 24 Dec 14 |
492.50000 +5.00 |
493.50 | 492.50 | 492.50 | 580 |
| 23 Dec 14 |
487.50000 +0.00 |
493.50 | 487.50 | 487.50 | 24 |
| 22 Dec 14 |
487.50000 +0.00 |
495.00 | 487.50 | 487.50 | 6,420 |
| 18 Dec 14 |
487.50000 -5.00 |
500.00 | 485.00 | 492.50 | 1,952 |
| 16 Dec 14 |
492.50000 +5.00 |
493.50 | 492.00 | 492.00 | 5,144 |
| 15 Dec 14 |
487.50000 +0.00 |
495.00 | 480.00 | 487.50 | 7,140 |
| 12 Dec 14 |
487.50000 +2.50 |
490.00 | 480.00 | 485.00 | 2,236 |
| 11 Dec 14 |
485.00000 +2.50 |
490.00 | 485.00 | 485.00 | 15,480 |
| 08 Dec 14 |
482.50000 -2.50 |
482.50 | 475.00 | 482.50 | 9,040 |
| 05 Dec 14 |
485.00000 -15.00 |
500.95 | 480.00 | 500.00 | 12,420 |
| 04 Dec 14 |
500.00000 -2.50 |
503.63 | 490.00 | 502.50 | 13,188 |
| 02 Dec 14 |
502.50000 -7.50 |
507.50 | 500.00 | 507.50 | 7,036 |
| 01 Dec 14 |
510.00000 +0.00 |
510.00 | 505.00 | 510.00 | 1,200 |
| 28 Nov 14 |
510.00000 +2.50 |
510.00 | 501.00 | 507.50 | 2,248 |
| 27 Nov 14 |
507.50000 +0.00 |
507.50 | 480.00 | 507.50 | 1,772 |
| 26 Nov 14 |
507.50000 +7.50 |
510.00 | 507.50 | 507.50 | 3,424 |
| 20 Nov 14 |
500.00000 -7.50 |
510.00 | 500.00 | 505.00 | 8,068 |
| 19 Nov 14 |
507.50000 +0.00 |
507.50 | 501.00 | 507.50 | 1,612 |
| 18 Nov 14 |
507.50000 +0.00 |
513.00 | 500.00 | 507.50 | 13,880 |
| 17 Nov 14 |
507.50000 +0.00 |
513.00 | 505.00 | 507.50 | 4,528 |
| 14 Nov 14 |
507.50000 +0.00 |
513.67 | 505.00 | 507.50 | 8,824 |
| 13 Nov 14 |
507.50000 +0.00 |
512.00 | 501.00 | 507.50 | 6,000 |
| 12 Nov 14 |
507.50000 +0.00 |
512.00 | 500.00 | 507.50 | 2,200 |
| 11 Nov 14 |
507.50000 +10.00 |
509.00 | 495.00 | 497.50 | 31,196 |
| 10 Nov 14 |
497.50000 +5.00 |
497.50 | 490.00 | 492.50 | 5,096 |
| 07 Nov 14 |
492.50000 -5.00 |
499.00 | 485.00 | 497.50 | 3,680 |
| 06 Nov 14 |
497.50000 +22.50 |
500.00 | 470.00 | 475.00 | 18,664 |
| 05 Nov 14 |
475.00000 +10.00 |
475.00 | 470.00 | 470.00 | 4,000 |
| 03 Nov 14 |
465.00000 +0.00 |
465.00 | 462.00 | 465.00 | 10,000 |
| 31 Oct 14 |
465.00000 +5.00 |
470.00 | 450.00 | 460.00 | 24,556 |
| 30 Oct 14 |
460.00000 +0.00 |
470.00 | 460.00 | 460.00 | 116 |
| 29 Oct 14 |
460.00000 +0.00 |
466.90 | 450.00 | 460.00 | 3,512 |
| 27 Oct 14 |
460.00000 +0.00 |
460.00 | 450.00 | 460.00 | 1,656 |
| 23 Oct 14 |
460.00000 +7.50 |
460.00 | 453.00 | 453.00 | 8,000 |
| 22 Oct 14 |
452.50000 +0.00 |
454.25 | 452.50 | 452.50 | 1,600 |
| 20 Oct 14 |
452.50000 +0.00 |
455.74 | 452.50 | 452.50 | 3,476 |
| 17 Oct 14 |
452.50000 +0.00 |
455.00 | 440.00 | 452.50 | 32,320 |
| 16 Oct 14 |
452.50000 -17.50 |
460.00 | 435.00 | 460.00 | 117,084 |
| 15 Oct 14 |
470.00000 -5.00 |
470.00 | 470.00 | 470.00 | 876 |
| 14 Oct 14 |
475.00000 -11.00 |
480.60 | 470.00 | 480.60 | 17,244 |
| 13 Oct 14 |
486.00000 -1.50 |
486.00 | 475.00 | 486.00 | 24,804 |
| 10 Oct 14 |
487.50000 +1.50 |
490.00 | 480.00 | 486.00 | 5,672 |
| 09 Oct 14 |
486.00000 -5.00 |
486.00 | 470.04 | 486.00 | 5,176 |
| 07 Oct 14 |
491.00000 -4.00 |
491.00 | 490.00 | 491.00 | 780 |
| 06 Oct 14 |
495.00000 +0.00 |
500.00 | 495.00 | 495.00 | 980 |
| 03 Oct 14 |
495.00000 -1.50 |
495.00 | 495.00 | 495.00 | 1,544 |
| 01 Oct 14 |
496.50000 -6.00 |
496.50 | 495.00 | 496.50 | 4,000 |
| 30 Sep 14 |
502.50000 -4.00 |
502.50 | 497.00 | 502.50 | 18,852 |
| 29 Sep 14 |
506.50000 +0.00 |
506.50 | 500.00 | 506.50 | 4,424 |
| 26 Sep 14 |
506.50000 +0.00 |
506.50 | 489.83 | 506.50 | 4,564 |
| 25 Sep 14 |
506.50000 +0.00 |
506.50 | 498.71 | 506.50 | 8,372 |
| 24 Sep 14 |
506.50000 +0.00 |
506.50 | 505.20 | 506.50 | 4,724 |
| 23 Sep 14 |
506.50000 +0.00 |
507.80 | 500.00 | 506.50 | 3,600 |
| 22 Sep 14 |
506.50000 +0.00 |
506.50 | 500.00 | 506.50 | 3,024 |
| 19 Sep 14 |
506.50000 +11.50 |
512.04 | 499.00 | 499.00 | 26,000 |
| 17 Sep 14 |
495.00000 +0.00 |
500.00 | 495.00 | 495.00 | 1,104 |
| 16 Sep 14 |
495.00000 +2.50 |
500.00 | 485.00 | 492.50 | 25,992 |
| 15 Sep 14 |
492.50000 +7.50 |
495.00 | 490.00 | 490.00 | 3,408 |
| 12 Sep 14 |
485.00000 +5.00 |
502.00 | 484.33 | 484.33 | 21,276 |
| 11 Sep 14 |
480.00000 +0.00 |
489.40 | 480.00 | 480.00 | 13,016 |
| 10 Sep 14 |
480.00000 +0.00 |
483.00 | 480.00 | 480.00 | 2,484 |
| 09 Sep 14 |
480.00000 +0.00 |
483.00 | 480.00 | 480.00 | 600 |
| 08 Sep 14 |
480.00000 -7.50 |
486.00 | 475.08 | 486.00 | 6,000 |
| 05 Sep 14 |
487.50000 +0.00 |
487.50 | 485.00 | 487.50 | 4 |
| 03 Sep 14 |
487.50000 +0.00 |
487.50 | 485.00 | 487.50 | 6,684 |
| 02 Sep 14 |
487.50000 +0.00 |
490.00 | 483.75 | 487.50 | 20,808 |
| 01 Sep 14 |
487.50000 -15.00 |
494.00 | 486.00 | 494.00 | 33,024 |
| 29 Aug 14 |
502.50000 +0.00 |
510.00 | 500.00 | 502.50 | 9,876 |
| 28 Aug 14 |
502.50000 -5.00 |
504.50 | 495.00 | 504.50 | 12,376 |
| 27 Aug 14 |
507.50000 -5.00 |
507.50 | 501.00 | 507.50 | 19,660 |
| 26 Aug 14 |
512.50000 +0.00 |
519.00 | 505.00 | 512.50 | 8,636 |
| 22 Aug 14 |
512.50000 -2.50 |
512.50 | 506.00 | 512.50 | 22,032 |
| 21 Aug 14 |
515.00000 +0.00 |
515.00 | 500.00 | 515.00 | 10,172 |
| 20 Aug 14 |
515.00000 +0.00 |
515.00 | 502.83 | 515.00 | 14,000 |
| 19 Aug 14 |
515.00000 +0.00 |
515.00 | 505.00 | 515.00 | 2,000 |
| 18 Aug 14 |
515.00000 +0.00 |
520.00 | 505.00 | 515.00 | 11,000 |
| 15 Aug 14 |
515.00000 +0.00 |
525.00 | 515.00 | 515.00 | 368 |
| 13 Aug 14 |
515.00000 +2.50 |
525.00 | 505.00 | 512.50 | 3,944 |
| 11 Aug 14 |
512.50000 +0.00 |
515.00 | 497.28 | 512.50 | 30,132 |
| 08 Aug 14 |
512.50000 +7.50 |
522.00 | 506.00 | 506.00 | 15,760 |
| 07 Aug 14 |
505.00000 +0.00 |
505.00 | 503.00 | 505.00 | 400 |
| 06 Aug 14 |
505.00000 +0.00 |
514.46 | 502.50 | 505.00 | 4,764 |
| 05 Aug 14 |
505.00000 +0.00 |
510.00 | 505.00 | 505.00 | 1,556 |
| 04 Aug 14 |
505.00000 +0.00 |
510.00 | 502.00 | 505.00 | 8,088 |
| 01 Aug 14 |
505.00000 -5.00 |
507.00 | 499.80 | 507.00 | 6,948 |
| 31 Jul 14 |
510.00000 -20.00 |
528.00 | 510.00 | 525.00 | 20,044 |
| 30 Jul 14 |
530.00000 +5.00 |
535.00 | 525.00 | 525.00 | 28,968 |
| 29 Jul 14 |
525.00000 +4.00 |
537.96 | 517.00 | 520.00 | 28,156 |
| 28 Jul 14 |
521.00000 +11.00 |
540.00 | 503.00 | 510.00 | 53,620 |
| 25 Jul 14 |
510.00000 +17.50 |
510.00 | 490.00 | 492.50 | 22,580 |
| 24 Jul 14 |
492.50000 +58.50 |
500.00 | 445.00 | 445.00 | 114,816 |
| 23 Jul 14 |
434.00000 -1.00 |
439.00 | 434.00 | 435.00 | 1,992 |
| 22 Jul 14 |
435.00000 -1.50 |
442.81 | 430.00 | 436.50 | 30,440 |
| 21 Jul 14 |
436.50000 -18.50 |
440.00 | 430.00 | 440.00 | 21,228 |
| 18 Jul 14 |
455.00000 +0.00 |
455.00 | 450.00 | 455.00 | 5,300 |
| 17 Jul 14 |
455.00000 -27.50 |
480.00 | 455.00 | 480.00 | 24,484 |
| 16 Jul 14 |
482.50000 +0.00 |
482.50 | 481.00 | 482.50 | 4,404 |
| 15 Jul 14 |
482.50000 +2.50 |
482.50 | 470.00 | 480.00 | 141,660 |
| 14 Jul 14 |
480.00000 +0.00 |
480.00 | 478.50 | 478.50 | 6,908 |
| 11 Jul 14 |
480.00000 +2.50 |
480.00 | 479.50 | 479.50 | 424 |
| 09 Jul 14 |
477.50000 -2.50 |
480.00 | 471.00 | 480.00 | 5,104 |
| 08 Jul 14 |
480.00000 -10.00 |
485.00 | 480.00 | 485.00 | 8,128 |
| 07 Jul 14 |
490.00000 +0.00 |
490.00 | 485.00 | 490.00 | 1,792 |
| 04 Jul 14 |
490.00000 +0.00 |
490.00 | 488.00 | 490.00 | 800 |
| 03 Jul 14 |
490.00000 +0.00 |
490.00 | 483.75 | 490.00 | 14,000 |
| 02 Jul 14 |
490.00000 -7.50 |
495.00 | 487.00 | 495.00 | 13,556 |
| 01 Jul 14 |
497.50000 -5.50 |
500.00 | 490.00 | 500.00 | 33,176 |
| 30 Jun 14 |
503.00000 +0.00 |
503.00 | 500.00 | 503.00 | 16,156 |
| 27 Jun 14 |
503.00000 +0.00 |
503.00 | 500.00 | 503.00 | 11,312 |
| 26 Jun 14 |
503.00000 -4.50 |
505.00 | 497.50 | 505.00 | 18,000 |
| 25 Jun 14 |
507.50000 +0.00 |
508.00 | 507.50 | 507.50 | 1,080 |
| 24 Jun 14 |
507.50000 +0.00 |
507.50 | 505.00 | 507.50 | 11,768 |
| 23 Jun 14 |
507.50000 +0.00 |
508.00 | 505.00 | 507.50 | 832 |
| 20 Jun 14 |
507.50000 -2.50 |
509.00 | 500.00 | 509.00 | 22,984 |
| 18 Jun 14 |
510.00000 +0.00 |
515.00 | 505.00 | 510.00 | 8,492 |
| 17 Jun 14 |
510.00000 +0.00 |
515.00 | 506.50 | 510.00 | 16,440 |
| 16 Jun 14 |
510.00000 +0.00 |
515.00 | 506.00 | 510.00 | 17,400 |
| 13 Jun 14 |
510.00000 +0.00 |
515.00 | 510.00 | 510.00 | 228 |
| 12 Jun 14 |
510.00000 +2.50 |
515.00 | 507.50 | 507.50 | 15,892 |
| 11 Jun 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 13,292 |
| 10 Jun 14 |
507.50000 +0.00 |
507.50 | 505.00 | 507.50 | 2,740 |
| 09 Jun 14 |
507.50000 +0.00 |
510.00 | 505.00 | 507.50 | 10,000 |
| 05 Jun 14 |
507.50000 +0.00 |
509.50 | 504.99 | 507.50 | 17,448 |
| 04 Jun 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 84 |
| 03 Jun 14 |
507.50000 +0.00 |
510.00 | 506.00 | 507.50 | 9,176 |
| 02 Jun 14 |
507.50000 +0.00 |
508.50 | 506.00 | 507.50 | 5,856 |
| 30 May 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 3,600 |
| 29 May 14 |
507.50000 +0.00 |
508.50 | 507.50 | 507.50 | 4,316 |
| 28 May 14 |
507.50000 +0.00 |
513.75 | 507.50 | 507.50 | 4,000 |
| 27 May 14 |
507.50000 +0.00 |
519.00 | 507.50 | 507.50 | 4,824 |
| 23 May 14 |
507.50000 +0.00 |
510.00 | 505.00 | 507.50 | 14,168 |
| 22 May 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 1,128 |
| 21 May 14 |
507.50000 -5.00 |
511.27 | 507.50 | 511.27 | 4,464 |
| 20 May 14 |
512.50000 +0.00 |
514.94 | 510.00 | 512.50 | 28,656 |
| 19 May 14 |
512.50000 -5.00 |
515.03 | 510.00 | 515.03 | 51,900 |
| 16 May 14 |
517.50000 +0.00 |
520.00 | 516.75 | 517.50 | 47,248 |
| 15 May 14 |
517.50000 +0.00 |
520.00 | 516.75 | 517.50 | 15,024 |
| 14 May 14 |
517.50000 +0.00 |
520.00 | 515.00 | 517.50 | 54,040 |
| 13 May 14 |
517.50000 +0.00 |
517.50 | 515.00 | 517.50 | 1,200 |
| 12 May 14 |
517.50000 +0.00 |
517.50 | 515.00 | 517.50 | 16,944 |
| 09 May 14 |
517.50000 +0.00 |
517.50 | 516.50 | 517.50 | 2,844 |
| 07 May 14 |
517.50000 +0.00 |
520.00 | 517.00 | 517.50 | 13,344 |
| 06 May 14 |
517.50000 +0.00 |
519.00 | 516.50 | 516.50 | 9,268 |
| 02 May 14 |
517.50000 +0.00 |
520.00 | 517.00 | 517.50 | 4,220 |
| 01 May 14 |
517.50000 +1.50 |
517.50 | 516.50 | 516.50 | 4,000 |
| 30 Apr 14 |
516.00000 +0.00 |
523.21 | 515.20 | 516.00 | 10,092 |
| 29 Apr 14 |
516.00000 -1.00 |
521.00 | 516.00 | 517.00 | 11,224 |
| 28 Apr 14 |
517.00000 +0.00 |
521.00 | 517.00 | 517.00 | 3,056 |
| 25 Apr 14 |
517.00000 +2.00 |
521.00 | 516.00 | 516.00 | 19,672 |
| 24 Apr 14 |
515.00000 -5.00 |
520.00 | 510.00 | 520.00 | 32,896 |
| 23 Apr 14 |
520.00000 +15.00 |
530.00 | 510.00 | 510.00 | 57,236 |
| 22 Apr 14 |
505.00000 +0.00 |
510.00 | 505.00 | 505.00 | 2,328 |
| 17 Apr 14 |
505.00000 +5.00 |
505.00 | 503.00 | 503.00 | 5,600 |
| 16 Apr 14 |
500.00000 +2.50 |
500.00 | 497.50 | 497.50 | 4,000 |
| 15 Apr 14 |
497.50000 +0.00 |
505.00 | 495.50 | 497.50 | 4,232 |
| 14 Apr 14 |
497.50000 -12.50 |
507.00 | 495.00 | 507.00 | 30,800 |
| 11 Apr 14 |
510.00000 +0.00 |
510.00 | 505.00 | 510.00 | 24,064 |
| 10 Apr 14 |
510.00000 +0.00 |
510.00 | 500.00 | 510.00 | 1,912,888 |
| 09 Apr 14 |
510.00000 -2.50 |
511.00 | 502.00 | 510.00 | 37,628 |
| 08 Apr 14 |
512.50000 +0.00 |
512.50 | 510.00 | 512.50 | 4,356 |
| 07 Apr 14 |
512.50000 +0.00 |
513.50 | 509.42 | 512.50 | 46,184 |
| 04 Apr 14 |
512.50000 +0.00 |
513.50 | 511.00 | 512.50 | 9,104 |
| 03 Apr 14 |
512.50000 +0.00 |
512.50 | 510.00 | 512.50 | 16,456 |
| 02 Apr 14 |
512.50000 +0.00 |
515.00 | 511.00 | 512.50 | 9,808 |
| 01 Apr 14 |
512.50000 +0.00 |
514.50 | 510.20 | 512.50 | 15,932 |
| 31 Mar 14 |
512.50000 +0.00 |
514.50 | 512.50 | 512.50 | 23,352 |
| 28 Mar 14 |
512.50000 +2.50 |
515.00 | 510.00 | 510.00 | 37,620 |
| 27 Mar 14 |
510.00000 +2.50 |
515.00 | 500.00 | 507.50 | 49,836 |
| 26 Mar 14 |
507.50000 +11.50 |
515.00 | 500.00 | 500.00 | 53,420 |
| 25 Mar 14 |
496.00000 +5.00 |
496.00 | 490.00 | 491.00 | 19,284 |
| 24 Mar 14 |
491.00000 +1.00 |
491.00 | 488.00 | 490.00 | 34,320 |
| 21 Mar 14 |
490.00000 +0.00 |
493.00 | 485.00 | 490.00 | 43,620 |
| 20 Mar 14 |
490.00000 +2.50 |
495.00 | 485.00 | 487.50 | 95,288 |
| 19 Mar 14 |
487.50000 +0.00 |
490.00 | 480.00 | 487.50 | 6,452 |
| 18 Mar 14 |
487.50000 -2.50 |
492.00 | 485.00 | 490.00 | 4,652 |
| 17 Mar 14 |
490.00000 -2.50 |
494.00 | 490.00 | 492.50 | 8,376 |
| 14 Mar 14 |
492.50000 +5.00 |
504.98 | 487.50 | 487.50 | 14,288 |
| 13 Mar 14 |
487.50000 +0.00 |
495.00 | 485.00 | 487.50 | 20,892 |
| 12 Mar 14 |
487.50000 +0.00 |
495.00 | 485.00 | 487.50 | 8,000 |
| 11 Mar 14 |
487.50000 +2.50 |
495.00 | 485.00 | 485.00 | 9,600 |
| 10 Mar 14 |
485.00000 +0.00 |
490.09 | 483.00 | 485.00 | 27,308 |
| 07 Mar 14 |
485.00000 +0.00 |
485.00 | 475.00 | 485.00 | 4,400 |
| 06 Mar 14 |
485.00000 +5.00 |
485.00 | 480.00 | 480.00 | 17,056 |
| 05 Mar 14 |
480.00000 +0.00 |
480.00 | 478.00 | 480.00 | 3,796 |
| 04 Mar 14 |
480.00000 +0.00 |
480.00 | 472.68 | 480.00 | 16,632 |
| 03 Mar 14 |
480.00000 -2.50 |
485.00 | 475.00 | 482.50 | 26,328 |
| 28 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 28,952 |
| 27 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 13,424 |
| 26 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 3,000 |
| 25 Feb 14 |
482.50000 -2.50 |
490.00 | 482.00 | 485.00 | 19,440 |
| 24 Feb 14 |
485.00000 +1.00 |
500.00 | 484.50 | 484.50 | 28,272 |
| 21 Feb 14 |
484.00000 +7.00 |
499.24 | 473.00 | 478.50 | 914,672 |
| 20 Feb 14 |
477.00000 +50.50 |
485.00 | 436.23 | 436.23 | 238,616 |
| 19 Feb 14 |
426.50000 +0.00 |
433.50 | 423.06 | 426.50 | 26,180 |
| 17 Feb 14 |
426.50000 +0.00 |
430.00 | 423.00 | 426.50 | 3,472 |
| 14 Feb 14 |
426.50000 +0.00 |
431.25 | 423.00 | 426.50 | 7,124 |
| 13 Feb 14 |
426.50000 +24.00 |
430.00 | 405.50 | 405.50 | 26,496 |
| 12 Feb 14 |
402.50000 -2.50 |
405.00 | 398.00 | 405.00 | 47,028 |
| 11 Feb 14 |
405.00000 -5.00 |
415.00 | 400.00 | 410.00 | 49,668 |
| 10 Feb 14 |
410.00000 -12.50 |
425.00 | 405.00 | 420.00 | 22,248 |
| 07 Feb 14 |
422.50000 +0.00 |
423.00 | 415.75 | 422.50 | 9,000 |
| 06 Feb 14 |
422.50000 +0.00 |
423.00 | 415.00 | 422.50 | 24,244 |
| 05 Feb 14 |
422.50000 -1.00 |
422.50 | 415.00 | 422.50 | 18,948 |
| 31 Jan 14 |
423.50000 -15.50 |
435.00 | 420.00 | 435.00 | 21,016 |
| 30 Jan 14 |
439.00000 -2.50 |
440.33 | 439.00 | 440.33 | 2,800 |
| 29 Jan 14 |
441.50000 +0.00 |
442.00 | 440.30 | 441.50 | 6,500 |
| 28 Jan 14 |
441.50000 +0.00 |
441.50 | 441.20 | 441.50 | 1,400 |
| 27 Jan 14 |
441.50000 -1.00 |
443.00 | 440.90 | 442.50 | 13,176 |
| 24 Jan 14 |
442.50000 +0.00 |
445.00 | 442.50 | 442.50 | 1,332 |
| 23 Jan 14 |
442.50000 +0.00 |
445.00 | 442.50 | 442.50 | 13,404 |
| 22 Jan 14 |
442.50000 -2.50 |
450.00 | 441.00 | 445.00 | 19,060 |
| 20 Jan 14 |
445.00000 +5.00 |
450.00 | 443.15 | 443.15 | 8,200 |
| 16 Jan 14 |
440.00000 +15.00 |
445.00 | 420.00 | 425.00 | 43,276 |
| 15 Jan 14 |
425.00000 -7.50 |
440.00 | 425.00 | 432.50 | 6,568 |
| 14 Jan 14 |
432.50000 -7.50 |
440.00 | 425.00 | 440.00 | 8,520 |
| 13 Jan 14 |
440.00000 +0.00 |
445.00 | 440.00 | 440.00 | 7,960 |
| 10 Jan 14 |
440.00000 +1.50 |
445.00 | 440.00 | 440.00 | 1,584 |
| 09 Jan 14 |
438.50000 -4.00 |
441.00 | 438.50 | 441.00 | 5,672 |
| 08 Jan 14 |
442.50000 +2.50 |
445.00 | 435.00 | 440.00 | 696 |
| 07 Jan 14 |
440.00000 -17.50 |
446.00 | 435.00 | 446.00 | 29,400 |
| 06 Jan 14 |
457.50000 +5.00 |
468.90 | 445.00 | 452.50 | 35,200 |
| 03 Jan 14 |
452.50000 +0.00 |
458.50 | 445.00 | 452.50 | 3,448 |
| 02 Jan 14 |
452.50000 +0.00 |
452.50 | 445.00 | 452.50 | 10,504 |
| 31 Dec 13 |
452.50000 +0.00 |
452.50 | 445.00 | 452.50 | 2,800 |
| 30 Dec 13 |
452.50000 -3.50 |
456.00 | 445.00 | 456.00 | 43,060 |
| 24 Dec 13 |
456.00000 +0.00 |
456.00 | 455.00 | 456.00 | 1,024 |
| 23 Dec 13 |
456.00000 +3.50 |
462.00 | 455.00 | 455.00 | 12,000 |
| 20 Dec 13 |
452.50000 +25.00 |
459.70 | 430.00 | 430.00 | 70,704 |
| 17 Dec 13 |
427.50000 +0.00 |
435.00 | 427.50 | 427.50 | 4,460 |
| 16 Dec 13 |
427.50000 +10.00 |
435.00 | 420.00 | 420.00 | 12,200 |
| 13 Dec 13 |
417.50000 +0.00 |
420.00 | 417.50 | 417.50 | 2,548 |
| 12 Dec 13 |
417.50000 +0.00 |
419.95 | 415.25 | 417.50 | 17,720 |
| 09 Dec 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 3,600 |
| 06 Dec 13 |
417.50000 +0.00 |
417.50 | 417.00 | 417.50 | 80 |
| 05 Dec 13 |
417.50000 +0.00 |
417.50 | 414.92 | 417.50 | 8,000 |
| 04 Dec 13 |
417.50000 +0.00 |
418.00 | 415.00 | 417.50 | 14,384 |
| 03 Dec 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 200 |
| 02 Dec 13 |
417.50000 +1.00 |
417.50 | 415.00 | 417.50 | 20,820 |
| 29 Nov 13 |
416.50000 +0.00 |
416.50 | 413.00 | 416.50 | 696 |
| 27 Nov 13 |
416.50000 +0.00 |
416.50 | 413.00 | 416.50 | 8,208 |
| 26 Nov 13 |
416.50000 +0.00 |
416.50 | 415.00 | 416.50 | 5,040 |
| 22 Nov 13 |
416.50000 -1.00 |
417.00 | 415.00 | 417.00 | 5,428 |
| 21 Nov 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 3,072 |
| 20 Nov 13 |
417.50000 -4.00 |
418.00 | 415.00 | 418.00 | 8,936 |
| 19 Nov 13 |
421.50000 +1.00 |
421.50 | 421.29 | 421.29 | 3,080 |
| 18 Nov 13 |
420.50000 -6.00 |
423.00 | 416.00 | 423.00 | 184,520 |
| 15 Nov 13 |
426.50000 +3.00 |
429.30 | 426.30 | 426.30 | 11,000 |
| 14 Nov 13 |
423.50000 -2.50 |
427.00 | 422.00 | 426.00 | 24,480 |
| 13 Nov 13 |
426.00000 -4.00 |
426.00 | 425.20 | 426.00 | 10,672 |
| 12 Nov 13 |
430.00000 +19.00 |
437.00 | 414.60 | 414.60 | 48,780 |
| 11 Nov 13 |
411.00000 +1.50 |
412.00 | 407.00 | 409.50 | 12,072 |
| 08 Nov 13 |
409.50000 +1.00 |
411.50 | 409.20 | 409.20 | 2,204 |
| 07 Nov 13 |
408.50000 +3.50 |
409.20 | 400.00 | 405.00 | 14,592 |
| 06 Nov 13 |
405.00000 +0.00 |
406.00 | 405.00 | 405.00 | 2,008 |
| 05 Nov 13 |
405.00000 +0.00 |
406.00 | 405.00 | 405.00 | 1,900 |
| 04 Nov 13 |
405.00000 +0.00 |
405.00 | 400.00 | 405.00 | 10,408 |
| 01 Nov 13 |
405.00000 +0.00 |
405.00 | 400.00 | 405.00 | 2,000 |
| 31 Oct 13 |
405.00000 +0.00 |
405.00 | 400.57 | 405.00 | 12,944 |
| 30 Oct 13 |
405.00000 +0.00 |
409.90 | 400.50 | 405.00 | 18,704 |
| 29 Oct 13 |
405.00000 +0.00 |
405.00 | 400.50 | 405.00 | 3,116 |
| 28 Oct 13 |
405.00000 +0.00 |
410.00 | 401.42 | 405.00 | 11,492 |
| 25 Oct 13 |
405.00000 +3.00 |
409.45 | 400.00 | 402.00 | 817,300 |
| 24 Oct 13 |
402.00000 -8.00 |
405.00 | 397.00 | 405.00 | 21,436 |
| 23 Oct 13 |
410.00000 +5.00 |
410.00 | 403.00 | 405.00 | 39,876 |
| 22 Oct 13 |
405.00000 +0.00 |
410.00 | 405.00 | 405.00 | 12,668 |
| 21 Oct 13 |
405.00000 +0.00 |
409.00 | 400.00 | 405.00 | 1,200 |
| 18 Oct 13 |
405.00000 +10.00 |
412.00 | 400.00 | 400.00 | 45,360 |
| 17 Oct 13 |
395.00000 +2.50 |
400.00 | 392.00 | 392.50 | 15,200 |
| 16 Oct 13 |
392.50000 +0.00 |
393.25 | 391.00 | 392.50 | 12,796 |
| 15 Oct 13 |
392.50000 -2.50 |
400.00 | 385.00 | 395.00 | 12,444 |
| 14 Oct 13 |
395.00000 -10.00 |
403.00 | 395.00 | 403.00 | 22,220 |
| 11 Oct 13 |
405.00000 +0.00 |
410.00 | 402.99 | 405.00 | 20,024 |
| 10 Oct 13 |
405.00000 +5.00 |
405.00 | 402.00 | 402.00 | 13,968 |
| 09 Oct 13 |
400.00000 +0.00 |
405.00 | 400.00 | 400.00 | 1,020 |
| 08 Oct 13 |
400.00000 +0.00 |
400.00 | 398.00 | 400.00 | 2,000 |
| 07 Oct 13 |
400.00000 +0.00 |
403.50 | 397.50 | 400.00 | 12,920 |
| 04 Oct 13 |
400.00000 +0.00 |
404.00 | 397.00 | 400.00 | 4,488 |
| 03 Oct 13 |
400.00000 -2.50 |
407.50 | 397.00 | 404.00 | 32,684 |
| 02 Oct 13 |
402.50000 +19.00 |
405.00 | 387.00 | 387.00 | 43,512 |
| 01 Oct 13 |
383.50000 +1.00 |
400.00 | 380.50 | 382.50 | 39,600 |
| 30 Sep 13 |
382.50000 +0.00 |
385.00 | 382.50 | 382.50 | 2,060 |
| 27 Sep 13 |
382.50000 +0.00 |
385.00 | 382.00 | 382.50 | 4,800 |
| 25 Sep 13 |
382.50000 +0.00 |
390.00 | 381.00 | 382.50 | 18,132 |
| 24 Sep 13 |
382.50000 +5.50 |
385.00 | 380.00 | 380.00 | 38,200 |
| 23 Sep 13 |
377.00000 -3.00 |
377.00 | 370.00 | 377.00 | 31,328 |
| 20 Sep 13 |
380.00000 -5.00 |
383.50 | 380.00 | 383.50 | 7,820 |
| 19 Sep 13 |
385.00000 +0.00 |
385.00 | 380.00 | 385.00 | 2,864 |
| 18 Sep 13 |
385.00000 -1.00 |
385.00 | 378.00 | 385.00 | 28,788 |
| 17 Sep 13 |
386.00000 +1.50 |
386.00 | 384.00 | 384.50 | 45,972 |
| 16 Sep 13 |
384.50000 +0.00 |
384.50 | 384.00 | 384.50 | 10,724 |
| 13 Sep 13 |
384.50000 +0.00 |
384.50 | 384.00 | 384.50 | 22,056 |
| 12 Sep 13 |
384.50000 -3.00 |
395.00 | 380.50 | 388.00 | 49,368 |
| 11 Sep 13 |
387.50000 -1.50 |
389.00 | 385.00 | 389.00 | 7,848 |
| 10 Sep 13 |
389.00000 -2.50 |
389.00 | 383.04 | 389.00 | 44,320 |
| 09 Sep 13 |
391.50000 -4.00 |
395.00 | 390.00 | 395.00 | 54,040 |
| 05 Sep 13 |
395.50000 +0.00 |
398.00 | 395.50 | 395.50 | 3,136 |
| 04 Sep 13 |
395.50000 +0.00 |
395.50 | 393.50 | 395.50 | 3,000 |
| 03 Sep 13 |
395.50000 +0.00 |
397.55 | 393.00 | 395.50 | 10,732 |
| 02 Sep 13 |
395.50000 +0.00 |
397.55 | 395.50 | 395.50 | 4,000 |
| 30 Aug 13 |
395.50000 -4.50 |
398.50 | 395.00 | 398.50 | 26,716 |
| 29 Aug 13 |
400.00000 +1.50 |
401.65 | 400.00 | 400.00 | 14,000 |
| 28 Aug 13 |
398.50000 +0.00 |
402.00 | 398.50 | 398.50 | 20,172 |
| 27 Aug 13 |
398.50000 -0.50 |
406.00 | 398.50 | 399.00 | 19,032 |
| 23 Aug 13 |
399.00000 +0.00 |
403.00 | 399.00 | 399.00 | 10,288 |
| 22 Aug 13 |
399.00000 -1.00 |
405.00 | 399.00 | 400.00 | 15,608 |
| 21 Aug 13 |
400.00000 -3.00 |
404.10 | 400.00 | 400.00 | 13,384 |
| 20 Aug 13 |
403.00000 -3.50 |
410.00 | 403.00 | 406.50 | 12,476 |
| 19 Aug 13 |
406.50000 +1.50 |
410.00 | 403.00 | 405.00 | 46,468 |
| 16 Aug 13 |
405.00000 +4.00 |
410.00 | 398.00 | 401.00 | 53,288 |
| 15 Aug 13 |
401.00000 -3.00 |
402.50 | 400.00 | 402.50 | 1,631,700 |
| 14 Aug 13 |
404.00000 -3.50 |
407.00 | 400.00 | 407.00 | 1,871,056 |
| 13 Aug 13 |
407.50000 +7.50 |
412.00 | 398.50 | 400.00 | 46,732 |
| 12 Aug 13 |
400.00000 +10.00 |
400.00 | 395.00 | 395.00 | 200,508 |
| 09 Aug 13 |
390.00000 -5.00 |
397.41 | 384.67 | 395.00 | 55,060 |
| 08 Aug 13 |
395.00000 -18.00 |
409.50 | 395.00 | 409.50 | 100,944 |
| 07 Aug 13 |
413.00000 -9.50 |
425.00 | 400.00 | 420.00 | 2,013,564 |
| 06 Aug 13 |
422.50000 +26.00 |
425.00 | 391.00 | 396.50 | 112,896 |
| 05 Aug 13 |
396.50000 +30.50 |
408.25 | 369.00 | 369.00 | 107,808 |
| 02 Aug 13 |
366.00000 -2.50 |
367.00 | 364.00 | 367.00 | 25,100 |
| 01 Aug 13 |
368.50000 +0.00 |
370.00 | 365.00 | 368.50 | 26,172 |
| 31 Jul 13 |
368.50000 +19.50 |
370.00 | 350.00 | 350.00 | 89,920 |
| 30 Jul 13 |
349.00000 +5.50 |
349.00 | 340.50 | 343.50 | 26,852 |
| 29 Jul 13 |
343.50000 +11.00 |
345.60 | 332.50 | 332.50 | 42,852 |
| 26 Jul 13 |
332.50000 +0.00 |
335.00 | 330.75 | 332.50 | 17,344 |
| 25 Jul 13 |
332.50000 -1.00 |
333.15 | 332.25 | 333.15 | 4,516 |
| 24 Jul 13 |
333.50000 +12.50 |
341.50 | 333.50 | 333.50 | 78,852 |
| 23 Jul 13 |
321.00000 +0.00 |
324.00 | 321.00 | 321.00 | 5,324 |
| 22 Jul 13 |
321.00000 +0.00 |
324.00 | 321.00 | 321.00 | 4,072 |
| 18 Jul 13 |
321.00000 +0.00 |
333.00 | 317.48 | 321.00 | 38,328 |
| 17 Jul 13 |
321.00000 +0.00 |
321.00 | 319.00 | 321.00 | 4,000 |
| 11 Jul 13 |
321.00000 +2.00 |
325.00 | 321.00 | 321.00 | 6,228 |
| 10 Jul 13 |
319.00000 +0.00 |
323.00 | 318.00 | 319.00 | 10,052 |
| 09 Jul 13 |
319.00000 +1.50 |
323.00 | 317.55 | 317.55 | 101,116 |
| 08 Jul 13 |
317.50000 -1.00 |
319.00 | 315.00 | 318.50 | 59,248 |
| 05 Jul 13 |
318.50000 +5.00 |
318.50 | 313.05 | 313.50 | 9,308 |
| 04 Jul 13 |
313.50000 +11.50 |
313.50 | 305.00 | 305.00 | 23,460 |
| 03 Jul 13 |
302.00000 -0.50 |
302.00 | 294.84 | 302.00 | 42,728 |
| 02 Jul 13 |
302.50000 +9.00 |
310.00 | 293.00 | 293.50 | 36,364 |
| 01 Jul 13 |
293.50000 +6.50 |
295.00 | 284.80 | 287.00 | 103,372 |
| 28 Jun 13 |
287.00000 +0.00 |
287.95 | 287.00 | 287.00 | 2,000 |
| 27 Jun 13 |
287.00000 +0.00 |
287.95 | 287.00 | 287.00 | 3,280 |
| 26 Jun 13 |
287.00000 +0.00 |
287.95 | 284.00 | 287.00 | 40,980 |
| 25 Jun 13 |
287.00000 +1.00 |
290.00 | 287.00 | 287.00 | 17,192 |
| 24 Jun 13 |
286.00000 +0.00 |
287.00 | 282.00 | 286.00 | 1,720 |
| 21 Jun 13 |
286.00000 +0.00 |
287.95 | 282.00 | 286.00 | 14,324 |
| 20 Jun 13 |
286.00000 +0.00 |
288.00 | 283.33 | 286.00 | 24,248 |
| 19 Jun 13 |
286.00000 +3.00 |
287.00 | 286.00 | 286.00 | 16,000 |
| 18 Jun 13 |
283.00000 +0.00 |
283.00 | 283.00 | 283.00 | 2,108 |
| 17 Jun 13 |
283.00000 +2.00 |
283.50 | 278.00 | 281.00 | 9,112 |
| 14 Jun 13 |
281.00000 +1.00 |
283.00 | 278.00 | 280.00 | 56,504 |
| 13 Jun 13 |
280.00000 -6.00 |
285.00 | 276.00 | 285.00 | 90,412 |
| 12 Jun 13 |
286.00000 -1.50 |
286.00 | 285.00 | 286.00 | 6,800 |
| 11 Jun 13 |
287.50000 -5.00 |
287.50 | 282.50 | 287.50 | 8,400 |
| 10 Jun 13 |
292.50000 +0.00 |
292.50 | 291.00 | 292.50 | 4,000 |
| 07 Jun 13 |
292.50000 +0.00 |
292.50 | 290.00 | 292.50 | 2,480 |
| 06 Jun 13 |
292.50000 +0.00 |
292.50 | 283.75 | 292.50 | 15,400 |
| 05 Jun 13 |
292.50000 +0.00 |
292.50 | 285.49 | 292.50 | 35,548 |
| 04 Jun 13 |
292.50000 -4.50 |
293.00 | 290.00 | 293.00 | 14,844 |
| 31 May 13 |
297.00000 +1.50 |
297.00 | 296.50 | 296.50 | 400 |
| 30 May 13 |
295.50000 +0.00 |
296.50 | 295.50 | 295.50 | 7,376 |
| 29 May 13 |
295.50000 -2.00 |
296.00 | 295.50 | 296.00 | 3,996 |
| 28 May 13 |
297.50000 +0.50 |
299.00 | 295.00 | 297.00 | 12,984 |
| 24 May 13 |
297.00000 +0.00 |
299.00 | 297.00 | 297.00 | 3,976 |
| 23 May 13 |
297.00000 -9.50 |
304.00 | 287.50 | 304.00 | 65,272 |
| 22 May 13 |
306.50000 -1.00 |
309.75 | 303.00 | 306.50 | 24,920 |
| 21 May 13 |
307.50000 +2.00 |
310.00 | 307.50 | 307.50 | 9,052 |
| 20 May 13 |
305.50000 +0.00 |
308.67 | 303.70 | 305.50 | 6,048 |
| 17 May 13 |
305.50000 +1.50 |
308.00 | 303.00 | 304.00 | 19,120 |
| 16 May 13 |
304.00000 +8.00 |
310.00 | 299.00 | 299.00 | 109,632 |
| 15 May 13 |
296.00000 +13.50 |
297.00 | 282.11 | 282.11 | 140,872 |
| 14 May 13 |
282.50000 +24.50 |
290.00 | 273.00 | 273.00 | 173,148 |
| 13 May 13 |
258.00000 +0.00 |
259.00 | 250.00 | 259.00 | 44,540 |
| 10 May 13 |
258.00000 +1.00 |
260.00 | 253.00 | 257.00 | 30,536 |
| 09 May 13 |
257.00000 +0.00 |
257.00 | 255.00 | 257.00 | 35,792 |
| 08 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.50 | 12,024 |
| 07 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 476 |
| 03 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 8,856 |
| 02 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 4,000 |
| 01 May 13 |
257.00000 +0.00 |
266.00 | 255.50 | 257.00 | 24,528 |
| 30 Apr 13 |
257.00000 +0.00 |
261.00 | 255.50 | 257.00 | 11,040 |
| 29 Apr 13 |
257.00000 +0.00 |
263.88 | 257.00 | 257.00 | 11,168 |
| 26 Apr 13 |
257.00000 +0.00 |
261.00 | 253.16 | 257.00 | 29,400 |
| 25 Apr 13 |
257.00000 +0.00 |
257.00 | 253.16 | 257.00 | 4,892 |
| 24 Apr 13 |
257.00000 +0.00 |
257.00 | 253.00 | 257.00 | 51,108 |
| 23 Apr 13 |
257.00000 +1.00 |
265.00 | 254.50 | 256.00 | 57,108 |
| 22 Apr 13 |
256.00000 +0.00 |
259.84 | 256.00 | 256.00 | 3,632 |
| 19 Apr 13 |
256.00000 +5.50 |
259.84 | 254.00 | 254.00 | 27,576 |
| 18 Apr 13 |
250.50000 +0.00 |
254.50 | 250.50 | 250.50 | 17,476 |
| 17 Apr 13 |
250.50000 +0.00 |
256.24 | 250.50 | 250.50 | 11,168 |
| 16 Apr 13 |
250.50000 +1.00 |
252.00 | 249.25 | 249.50 | 15,708 |
| 15 Apr 13 |
249.50000 -8.00 |
255.00 | 241.89 | 255.00 | 1,467,416 |
| 12 Apr 13 |
257.50000 +0.00 |
257.50 | 255.00 | 257.50 | 9,412 |
| 11 Apr 13 |
257.50000 -5.00 |
263.90 | 252.50 | 262.50 | 18,732 |
| 10 Apr 13 |
262.50000 +0.00 |
264.00 | 262.50 | 262.50 | 2,000 |
| 09 Apr 13 |
262.50000 +0.00 |
264.00 | 262.50 | 262.50 | 5,916 |
| 08 Apr 13 |
262.50000 -6.50 |
266.00 | 253.50 | 266.00 | 87,432 |
| 05 Apr 13 |
269.00000 +0.50 |
273.00 | 267.00 | 269.00 | 30,040 |
| 04 Apr 13 |
268.50000 -0.50 |
273.00 | 267.00 | 269.00 | 33,228 |
| 03 Apr 13 |
269.00000 +0.00 |
278.61 | 266.50 | 269.00 | 56,660 |
| 02 Apr 13 |
269.00000 +1.50 |
272.75 | 267.70 | 267.70 | 34,312 |
| 28 Mar 13 |
267.50000 +1.00 |
277.75 | 265.50 | 266.50 | 29,404 |
| 27 Mar 13 |
266.50000 +0.00 |
269.00 | 265.00 | 266.50 | 32,592 |
| 26 Mar 13 |
266.50000 -2.00 |
269.00 | 263.00 | 268.50 | 18,628 |
| 25 Mar 13 |
268.50000 +0.50 |
271.00 | 251.51 | 268.00 | 77,280 |
| 22 Mar 13 |
268.00000 +0.00 |
271.00 | 266.84 | 268.00 | 13,156 |
| 21 Mar 13 |
268.00000 +4.50 |
271.00 | 263.00 | 263.50 | 29,380 |
| 20 Mar 13 |
263.50000 +0.00 |
265.00 | 263.00 | 263.50 | 17,716 |
| 19 Mar 13 |
263.50000 +0.00 |
263.86 | 262.00 | 263.50 | 3,716 |
| 18 Mar 13 |
263.50000 +2.50 |
263.95 | 260.00 | 261.00 | 22,516 |
| 15 Mar 13 |
261.00000 -0.50 |
261.50 | 260.00 | 261.50 | 23,412 |
| 14 Mar 13 |
261.50000 -1.00 |
265.00 | 260.50 | 262.50 | 47,300 |
| 13 Mar 13 |
262.50000 +1.00 |
263.00 | 255.00 | 261.50 | 40,920 |
| 12 Mar 13 |
261.50000 +1.00 |
261.55 | 254.00 | 260.50 | 283,372 |
| 11 Mar 13 |
260.50000 +0.00 |
266.00 | 260.50 | 260.50 | 27,060 |
| 08 Mar 13 |
260.50000 +1.00 |
264.00 | 260.50 | 260.50 | 49,380 |
| 07 Mar 13 |
259.50000 +0.00 |
263.00 | 257.79 | 259.50 | 34,816 |
| 06 Mar 13 |
259.50000 +0.00 |
262.00 | 258.50 | 259.50 | 59,596 |
| 05 Mar 13 |
259.50000 -2.00 |
262.00 | 259.40 | 261.50 | 51,144 |
| 04 Mar 13 |
261.50000 +11.50 |
264.91 | 248.50 | 249.00 | 220,328 |
| 01 Mar 13 |
250.00000 +12.50 |
259.00 | 233.00 | 240.50 | 116,252 |
| 28 Feb 13 |
237.50000 +7.00 |
240.00 | 225.00 | 230.50 | 95,596 |
| 27 Feb 13 |
230.50000 -17.00 |
249.00 | 230.00 | 247.50 | 53,096 |
| 26 Feb 13 |
247.50000 +14.00 |
253.00 | 234.00 | 235.50 | 224,528 |
| 25 Feb 13 |
233.50000 +25.00 |
245.00 | 207.00 | 208.50 | 644,212 |
| 22 Feb 13 |
208.50000 +2.50 |
212.00 | 204.25 | 206.00 | 36,024 |
| 21 Feb 13 |
206.00000 +20.00 |
212.00 | 200.00 | 200.00 | 162,404 |
| 19 Feb 13 |
186.00000 +0.00 |
188.75 | 186.00 | 186.00 | 7,200 |
| 18 Feb 13 |
186.00000 +0.00 |
189.00 | 184.00 | 186.00 | 88,088 |
| 15 Feb 13 |
186.00000 +0.00 |
189.00 | 184.00 | 186.00 | 14,460 |
| 14 Feb 13 |
186.00000 +0.00 |
189.00 | 186.00 | 186.00 | 2,944 |
| 13 Feb 13 |
186.00000 +5.50 |
189.00 | 179.00 | 180.50 | 158,704 |
| 12 Feb 13 |
180.50000 +3.50 |
185.00 | 180.50 | 180.50 | 52,348 |
| 11 Feb 13 |
177.00000 +0.50 |
180.63 | 168.87 | 176.50 | 33,732 |
| 08 Feb 13 |
176.50000 +0.00 |
176.50 | 173.50 | 176.50 | 2,488 |
| 06 Feb 13 |
176.50000 +0.00 |
176.50 | 170.03 | 176.50 | 23,856 |
| 01 Feb 13 |
176.50000 +1.50 |
179.75 | 176.50 | 176.50 | 12,480 |
| 30 Jan 13 |
175.00000 +0.00 |
177.70 | 171.00 | 175.00 | 5,188 |
| 29 Jan 13 |
175.00000 +0.00 |
177.70 | 175.00 | 175.00 | 5,876 |
| 25 Jan 13 |
175.00000 +1.00 |
179.00 | 175.00 | 175.00 | 14,780 |
| 24 Jan 13 |
174.00000 -4.50 |
177.13 | 174.00 | 177.13 | 15,724 |
| 23 Jan 13 |
178.50000 +4.50 |
178.50 | 177.60 | 177.60 | 12,000 |
| 22 Jan 13 |
174.00000 +0.00 |
177.60 | 174.00 | 174.00 | 8,216 |
| 21 Jan 13 |
174.00000 +0.00 |
174.00 | 171.50 | 174.00 | 22,844 |
| 18 Jan 13 |
174.00000 +0.50 |
180.00 | 174.00 | 174.00 | 8,000 |
| 16 Jan 13 |
173.50000 +0.00 |
173.50 | 173.22 | 173.50 | 1,968 |
| 15 Jan 13 |
173.50000 +0.00 |
177.00 | 173.50 | 173.50 | 1,132 |
| 10 Jan 13 |
173.50000 +2.50 |
177.00 | 172.00 | 172.00 | 26,960 |
| 09 Jan 13 |
171.00000 +0.00 |
171.00 | 168.60 | 171.00 | 20,000 |
| 08 Jan 13 |
171.00000 +0.00 |
172.60 | 171.00 | 171.00 | 7,580 |
| 07 Jan 13 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 19,000 |
| 04 Jan 13 |
171.00000 +1.00 |
172.00 | 167.00 | 170.00 | 41,600 |
| 02 Jan 13 |
170.00000 +0.00 |
170.00 | 169.00 | 170.00 | 4,600 |
| 31 Dec 12 |
170.00000 -1.00 |
170.00 | 164.00 | 170.00 | 8,000 |
| 28 Dec 12 |
171.00000 +0.00 |
171.00 | 167.00 | 171.00 | 10,520 |
| 27 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 171.00 | 8,000 |
| 21 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 170.00 | 5,228 |
| 17 Dec 12 |
171.00000 +0.00 |
171.00 | 167.00 | 171.00 | 8,668 |
| 14 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 171.00 | 12 |
| 13 Dec 12 |
171.00000 +0.00 |
171.95 | 167.00 | 170.00 | 7,988 |
| 12 Dec 12 |
171.00000 +0.00 |
172.00 | 167.00 | 171.00 | 25,756 |
| 11 Dec 12 |
171.00000 +0.00 |
171.00 | 160.00 | 171.00 | 25,968 |
| 10 Dec 12 |
171.00000 +0.00 |
171.00 | 167.50 | 171.00 | 3,400 |
| 07 Dec 12 |
171.00000 +0.00 |
171.00 | 168.60 | 171.00 | 1,452 |
| 06 Dec 12 |
171.00000 +0.00 |
172.00 | 168.60 | 171.00 | 17,504 |
| 03 Dec 12 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 9,728 |
| 29 Nov 12 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 184 |
| 22 Nov 12 |
171.00000 -0.50 |
171.75 | 167.33 | 171.00 | 4,800 |
| 20 Nov 12 |
171.50000 +0.00 |
171.75 | 168.29 | 171.50 | 1,164 |
| 19 Nov 12 |
171.50000 -1.00 |
171.50 | 168.00 | 171.50 | 4,788 |
| 15 Nov 12 |
172.50000 -0.50 |
172.50 | 165.01 | 172.50 | 28,468 |
| 14 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 2,000 |
| 13 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 2,000 |
| 12 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 6,212 |
| 09 Nov 12 |
173.00000 +0.00 |
173.00 | 171.30 | 173.00 | 2,804 |
| 07 Nov 12 |
173.00000 +0.00 |
173.00 | 169.00 | 173.00 | 28,112 |
| 06 Nov 12 |
173.00000 +0.00 |
173.25 | 173.00 | 173.00 | 800 |
| 01 Nov 12 |
173.00000 -2.50 |
173.29 | 173.00 | 173.29 | 14,424 |
| 31 Oct 12 |
175.50000 -1.00 |
175.50 | 173.00 | 175.50 | 13,168 |
| 30 Oct 12 |
176.50000 +0.00 |
176.50 | 174.10 | 176.50 | 448 |
| 26 Oct 12 |
176.50000 +0.00 |
177.00 | 174.10 | 176.50 | 7,060 |
| 24 Oct 12 |
176.50000 +0.00 |
176.50 | 174.00 | 176.50 | 8,000 |
| 22 Oct 12 |
176.50000 +0.00 |
177.90 | 170.52 | 176.50 | 26,104 |
| 19 Oct 12 |
176.50000 +0.00 |
177.90 | 176.50 | 176.50 | 960 |
| 18 Oct 12 |
176.50000 +0.00 |
177.90 | 176.50 | 176.50 | 4,200 |
| 17 Oct 12 |
176.50000 +0.00 |
177.90 | 173.55 | 176.50 | 3,600 |
| 16 Oct 12 |
176.50000 +0.00 |
176.50 | 173.55 | 176.50 | 3,000 |
| 12 Oct 12 |
176.50000 +0.00 |
178.00 | 173.55 | 176.50 | 18,708 |
| 11 Oct 12 |
176.50000 +0.00 |
176.50 | 173.50 | 176.50 | 1,100 |
| 05 Oct 12 |
176.50000 -0.50 |
176.50 | 173.50 | 176.50 | 4,168 |
| 02 Oct 12 |
177.00000 +0.00 |
181.00 | 173.50 | 177.00 | 6,988 |
| 01 Oct 12 |
177.00000 +0.00 |
181.00 | 177.00 | 177.00 | 2,308 |
| 28 Sep 12 |
177.00000 +0.50 |
180.00 | 177.00 | 177.00 | 11,224 |
| 26 Sep 12 |
176.50000 +0.00 |
180.00 | 176.50 | 176.50 | 2,320 |
| 25 Sep 12 |
176.50000 +3.50 |
179.00 | 176.50 | 176.50 | 24,820 |
| 21 Sep 12 |
173.00000 +0.00 |
174.00 | 173.00 | 173.00 | 672 |
| 20 Sep 12 |
173.00000 -2.00 |
174.00 | 171.00 | 174.00 | 13,116 |
| 19 Sep 12 |
175.00000 +0.00 |
176.00 | 175.00 | 175.00 | 10,000 |
| 18 Sep 12 |
175.00000 +1.00 |
175.50 | 171.60 | 174.00 | 16,504 |
| 17 Sep 12 |
174.00000 -3.50 |
178.50 | 171.05 | 178.50 | 14,316 |
| 14 Sep 12 |
177.50000 -3.50 |
180.00 | 177.50 | 180.00 | 27,720 |
| 13 Sep 12 |
181.00000 -6.50 |
190.00 | 181.00 | 187.50 | 56,004 |
| 12 Sep 12 |
187.50000 +0.00 |
190.00 | 185.50 | 187.50 | 45,264 |
| 11 Sep 12 |
187.50000 +0.00 |
190.00 | 187.50 | 187.50 | 8,000 |
| 07 Sep 12 |
187.50000 +0.00 |
189.57 | 187.50 | 187.50 | 2,000 |
| 06 Sep 12 |
187.50000 -1.00 |
189.57 | 185.50 | 188.50 | 10,340 |
| 05 Sep 12 |
188.50000 +0.00 |
191.43 | 188.50 | 188.50 | 10,000 |
| 03 Sep 12 |
188.50000 -2.50 |
188.50 | 187.00 | 188.50 | 8,000 |
| 31 Aug 12 |
191.00000 +0.00 |
193.45 | 187.25 | 191.00 | 8,368 |
| 30 Aug 12 |
191.00000 +0.00 |
192.00 | 191.00 | 191.00 | 16 |
| 29 Aug 12 |
191.00000 +0.00 |
191.00 | 187.00 | 191.00 | 10,200 |
| 24 Aug 12 |
191.00000 +0.00 |
195.00 | 191.00 | 191.00 | 4,000 |
| 22 Aug 12 |
191.00000 -1.50 |
195.00 | 190.00 | 192.50 | 2,092 |
| 21 Aug 12 |
192.50000 +2.50 |
195.00 | 187.00 | 190.00 | 21,632 |
| 14 Aug 12 |
190.00000 +2.50 |
190.00 | 187.00 | 187.50 | 13,156 |
| 09 Aug 12 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 4,000 |
| 02 Aug 12 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 400 |
| 27 Jul 12 |
187.50000 +0.00 |
189.73 | 187.50 | 187.50 | 20 |
| 26 Jul 12 |
187.50000 +1.00 |
189.73 | 185.00 | 186.50 | 10,200 |
| 25 Jul 12 |
186.50000 +0.00 |
186.75 | 186.50 | 186.50 | 9,024 |
| 24 Jul 12 |
186.50000 +0.00 |
187.00 | 185.00 | 186.50 | 13,556 |
| 23 Jul 12 |
186.50000 +0.00 |
189.70 | 183.00 | 186.50 | 54,040 |
| 20 Jul 12 |
186.50000 +0.00 |
186.50 | 184.40 | 186.50 | 4,000 |
| 18 Jul 12 |
186.50000 +0.00 |
188.60 | 186.50 | 186.50 | 12,000 |
| 17 Jul 12 |
186.50000 +0.00 |
187.50 | 184.40 | 186.50 | 7,500 |
| 16 Jul 12 |
186.50000 +0.00 |
198.50 | 186.50 | 186.50 | 20,632 |
| 10 Jul 12 |
186.50000 +0.00 |
187.00 | 186.50 | 186.50 | 1,052 |
| 09 Jul 12 |
186.50000 +0.00 |
187.00 | 185.80 | 186.50 | 5,680 |
| 06 Jul 12 |
186.50000 +0.00 |
186.50 | 185.00 | 186.50 | 4,000 |
| 04 Jul 12 |
186.50000 +0.00 |
186.50 | 183.00 | 186.50 | 1,908 |
| 28 Jun 12 |
186.50000 +0.00 |
186.50 | 180.00 | 186.50 | 14,156 |
| 27 Jun 12 |
186.50000 +0.00 |
186.50 | 185.00 | 186.50 | 28 |
| 25 Jun 12 |
186.50000 +1.50 |
186.50 | 178.00 | 185.00 | 4,348 |
| 21 Jun 12 |
185.00000 +0.00 |
185.20 | 185.00 | 185.00 | 440 |
| 20 Jun 12 |
185.00000 +0.00 |
187.00 | 178.00 | 185.00 | 23,344 |
| 19 Jun 12 |
185.00000 +0.00 |
185.00 | 183.00 | 185.00 | 14,756 |
| 15 Jun 12 |
185.00000 +2.50 |
185.00 | 180.50 | 182.50 | 8,832 |
| 14 Jun 12 |
182.50000 +0.00 |
185.00 | 182.50 | 182.50 | 24 |
| 12 Jun 12 |
182.50000 +2.50 |
187.00 | 180.50 | 180.50 | 24,152 |
| 06 Jun 12 |
180.00000 -1.00 |
180.00 | 177.00 | 180.00 | 8,000 |
| 01 Jun 12 |
181.00000 +0.00 |
181.00 | 180.00 | 181.00 | 3,000 |
| 30 May 12 |
181.00000 -1.50 |
181.00 | 180.00 | 181.00 | 4,000 |
| 29 May 12 |
182.50000 +0.00 |
185.00 | 180.00 | 182.50 | 2,020 |
| 28 May 12 |
182.50000 +2.50 |
187.00 | 182.50 | 182.50 | 5,368 |
| 23 May 12 |
180.00000 -2.50 |
183.00 | 180.00 | 181.50 | 160 |
| 22 May 12 |
182.50000 +1.50 |
185.00 | 180.00 | 181.00 | 8,220 |
| 17 May 12 |
181.00000 +0.00 |
185.00 | 177.00 | 181.00 | 1,396 |
| 16 May 12 |
181.00000 -1.50 |
185.00 | 181.00 | 181.00 | 1,300 |
| 14 May 12 |
182.50000 +0.00 |
182.50 | 180.00 | 182.50 | 8,000 |
| 11 May 12 |
182.50000 +0.00 |
185.00 | 182.50 | 182.50 | 2,140 |
| 10 May 12 |
182.50000 +12.50 |
185.00 | 175.00 | 175.00 | 33,400 |
| 08 May 12 |
170.00000 -1.00 |
175.00 | 170.00 | 170.00 | 248 |
| 01 May 12 |
171.00000 +1.00 |
175.00 | 171.00 | 171.00 | 23,856 |
| 26 Apr 12 |
170.00000 +0.00 |
175.00 | 167.55 | 170.00 | 19,288 |
| 24 Apr 12 |
170.00000 +0.00 |
175.00 | 167.55 | 170.00 | 5,600 |
| 23 Apr 12 |
170.00000 +0.00 |
175.00 | 170.00 | 170.00 | 796 |
| 20 Apr 12 |
170.00000 +0.00 |
175.00 | 170.00 | 170.00 | 1,428 |
| 19 Apr 12 |
170.00000 +0.00 |
175.00 | 165.00 | 170.00 | 8,000 |
| 18 Apr 12 |
170.00000 +0.00 |
175.00 | 165.00 | 170.00 | 13,076 |
| 16 Apr 12 |
170.00000 -0.50 |
175.00 | 170.00 | 170.00 | 3,292 |
| 05 Apr 12 |
170.50000 +1.00 |
174.00 | 170.50 | 170.50 | 22,844 |
| 03 Apr 12 |
169.50000 -0.50 |
174.00 | 169.50 | 169.50 | 11,404 |
| 30 Mar 12 |
170.00000 +0.00 |
174.00 | 170.00 | 170.00 | 22,864 |
| 29 Mar 12 |
170.00000 -3.50 |
173.00 | 165.00 | 173.00 | 16,000 |
| 28 Mar 12 |
173.50000 -6.00 |
176.00 | 167.50 | 176.00 | 56,652 |
| 26 Mar 12 |
179.50000 +0.00 |
184.00 | 179.50 | 179.50 | 2,000 |
| 23 Mar 12 |
179.50000 -0.50 |
179.50 | 175.00 | 179.50 | 1,208 |
| 22 Mar 12 |
180.00000 -2.50 |
180.00 | 178.00 | 180.00 | 4,004 |
| 20 Mar 12 |
182.50000 +1.00 |
183.50 | 182.50 | 182.50 | 6,024 |
| 19 Mar 12 |
181.50000 -0.25 |
181.50 | 178.50 | 181.50 | 2,284 |
| 16 Mar 12 |
181.75000 -2.25 |
188.00 | 178.50 | 184.00 | 8,020 |
| 15 Mar 12 |
184.00000 +0.00 |
188.00 | 180.00 | 184.00 | 816 |
| 14 Mar 12 |
184.00000 +2.50 |
188.50 | 180.00 | 181.50 | 53,452 |
| 13 Mar 12 |
181.50000 +1.00 |
183.00 | 181.50 | 181.50 | 20,000 |
| 09 Mar 12 |
180.50000 +0.00 |
180.90 | 180.50 | 180.50 | 440 |
| 06 Mar 12 |
180.50000 -3.50 |
180.90 | 175.00 | 180.90 | 12,160 |
| 02 Mar 12 |
184.00000 +0.00 |
184.00 | 177.50 | 184.00 | 4,000 |
| 01 Mar 12 |
184.00000 +1.00 |
188.00 | 184.00 | 184.00 | 6,000 |
| 29 Feb 12 |
183.00000 -3.50 |
187.00 | 180.00 | 184.00 | 19,828 |
| 28 Feb 12 |
186.50000 +6.50 |
187.70 | 180.00 | 180.00 | 68,000 |
| 27 Feb 12 |
180.00000 +8.50 |
180.00 | 173.20 | 173.20 | 835,792 |
| 24 Feb 12 |
171.50000 +0.00 |
172.50 | 169.60 | 171.50 | 26,328 |
| 23 Feb 12 |
171.50000 +0.00 |
171.50 | 168.00 | 171.50 | 56,000 |
| 22 Feb 12 |
171.50000 +10.00 |
175.00 | 165.00 | 166.50 | 52,244 |
| 16 Feb 12 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 560 |
| 15 Feb 12 |
161.50000 +0.00 |
162.00 | 161.50 | 161.50 | 488 |
| 10 Feb 12 |
161.50000 +1.50 |
162.60 | 155.00 | 160.00 | 16,784 |
| 09 Feb 12 |
160.00000 +0.00 |
164.00 | 160.00 | 160.00 | 4,000 |
| 08 Feb 12 |
160.00000 +0.00 |
164.00 | 157.00 | 160.00 | 12,964 |
| 06 Feb 12 |
160.00000 +0.00 |
163.00 | 160.00 | 160.00 | 4,000 |
| 03 Feb 12 |
160.00000 +0.00 |
162.00 | 155.00 | 160.00 | 28,252 |
| 01 Feb 12 |
160.00000 +0.00 |
161.00 | 155.00 | 160.00 | 8,296 |
| 31 Jan 12 |
160.00000 -1.50 |
160.00 | 155.00 | 160.00 | 1,600 |
| 23 Jan 12 |
161.50000 +1.50 |
161.79 | 161.50 | 161.50 | 4,000 |
| 18 Jan 12 |
160.00000 +0.00 |
161.00 | 160.00 | 160.00 | 8,000 |
| 16 Jan 12 |
160.00000 -1.50 |
160.00 | 158.00 | 160.00 | 3,200 |
| 12 Jan 12 |
161.50000 +1.50 |
163.00 | 161.50 | 161.50 | 612 |
| 10 Jan 12 |
160.00000 +0.00 |
162.78 | 160.00 | 160.00 | 4,000 |
| 09 Jan 12 |
160.00000 +0.00 |
162.00 | 160.00 | 160.00 | 672 |
| 05 Jan 12 |
160.00000 +0.00 |
160.00 | 150.00 | 160.00 | 9,776 |
| 03 Jan 12 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 24 |
| 30 Dec 11 |
160.00000 +0.00 |
162.80 | 155.00 | 160.00 | 7,160 |
| 28 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 103,120 |
| 22 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 248 |
| 19 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 12 |
| 14 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 19,572 |
| 12 Dec 11 |
160.00000 +0.00 |
162.00 | 160.00 | 160.00 | 4,800 |
| 07 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 4,000 |
| 06 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 1,824 |
| 05 Dec 11 |
160.00000 -3.50 |
161.75 | 160.00 | 161.75 | 11,676 |
| 02 Dec 11 |
163.50000 +1.00 |
163.50 | 160.00 | 163.50 | 8,948 |
| 30 Nov 11 |
162.50000 +0.00 |
162.50 | 155.00 | 162.00 | 8,000 |
| 29 Nov 11 |
162.50000 -2.50 |
166.00 | 155.00 | 165.00 | 7,120 |
| 28 Nov 11 |
165.00000 +0.00 |
165.90 | 165.00 | 165.00 | 4,000 |
| 23 Nov 11 |
165.00000 -6.00 |
165.00 | 160.00 | 165.00 | 20,000 |
| 22 Nov 11 |
171.00000 -4.00 |
171.00 | 170.00 | 171.00 | 12,000 |
| 21 Nov 11 |
175.00000 +0.00 |
177.50 | 170.50 | 175.00 | 15,200 |
| 18 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 2,000 |
| 17 Nov 11 |
175.00000 +0.00 |
175.00 | 170.50 | 175.00 | 2,800 |
| 16 Nov 11 |
175.00000 +0.00 |
175.00 | 170.50 | 175.00 | 660 |
| 15 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 4,000 |
| 14 Nov 11 |
175.00000 +1.00 |
175.12 | 175.00 | 175.00 | 4,000 |
| 11 Nov 11 |
174.00000 -1.00 |
175.12 | 174.00 | 174.00 | 2,800 |
| 08 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 328 |
| 07 Nov 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 10,000 |
| 02 Nov 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 864 |
| 31 Oct 11 |
175.00000 +0.00 |
178.50 | 172.10 | 175.00 | 7,644 |
| 27 Oct 11 |
175.00000 +0.00 |
178.50 | 175.00 | 175.00 | 5,900 |
| 26 Oct 11 |
175.00000 +0.00 |
175.00 | 170.00 | 175.00 | 11,000 |
| 25 Oct 11 |
175.00000 -3.50 |
175.00 | 175.00 | 175.00 | 12,912 |
| 21 Oct 11 |
178.50000 -2.50 |
181.74 | 177.00 | 181.00 | 15,872 |
| 19 Oct 11 |
181.00000 -1.50 |
181.74 | 180.00 | 181.74 | 24,888 |
| 18 Oct 11 |
182.50000 -2.50 |
183.75 | 181.05 | 183.75 | 30,496 |
| 17 Oct 11 |
185.00000 -2.50 |
186.05 | 185.00 | 186.05 | 1,072 |
| 10 Oct 11 |
187.50000 +0.00 |
189.35 | 187.50 | 187.50 | 928 |
| 07 Oct 11 |
187.50000 +0.00 |
189.00 | 187.50 | 187.50 | 1,688 |
| 06 Oct 11 |
187.50000 +0.00 |
189.25 | 187.50 | 187.50 | 2,092 |
| 04 Oct 11 |
187.50000 +0.00 |
187.50 | 186.15 | 187.50 | 2,000 |
| 26 Sep 11 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 4,000 |
| 23 Sep 11 |
187.50000 -2.50 |
187.50 | 185.75 | 187.50 | 11,200 |
| 21 Sep 11 |
190.00000 +0.00 |
190.00 | 188.70 | 190.00 | 5,200 |
| 20 Sep 11 |
190.00000 +0.00 |
192.50 | 188.70 | 190.00 | 6,612 |
| 19 Sep 11 |
190.00000 +0.00 |
190.00 | 188.80 | 190.00 | 6,012 |
| 16 Sep 11 |
190.00000 +0.00 |
190.00 | 188.80 | 190.00 | 4,000 |
| 15 Sep 11 |
190.00000 +15.00 |
190.00 | 183.50 | 183.50 | 27,224 |
| 14 Sep 11 |
175.00000 +0.00 |
185.00 | 175.00 | 175.00 | 13,772 |
| 13 Sep 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 2,000 |
| 12 Sep 11 |
175.00000 +2.50 |
175.00 | 175.00 | 175.00 | 2,000 |
| 05 Sep 11 |
172.50000 +0.00 |
175.00 | 172.50 | 172.50 | 400 |
| 02 Sep 11 |
172.50000 +0.00 |
174.75 | 172.50 | 172.50 | 4,000 |
| 31 Aug 11 |
172.50000 +0.00 |
174.25 | 172.50 | 172.50 | 2,000 |
| 26 Aug 11 |
172.50000 -6.00 |
172.50 | 170.00 | 172.50 | 1,200 |
| 17 Aug 11 |
178.50000 +0.00 |
178.50 | 176.05 | 178.50 | 4,988 |
| 16 Aug 11 |
178.50000 +0.00 |
178.50 | 176.47 | 178.50 | 3,916 |
| 10 Aug 11 |
178.50000 +2.00 |
182.00 | 177.55 | 177.55 | 6,800 |
| 09 Aug 11 |
176.50000 -2.00 |
177.55 | 176.50 | 176.50 | 1,360 |
| 05 Aug 11 |
178.50000 -10.00 |
185.45 | 173.00 | 185.45 | 15,736 |
| 03 Aug 11 |
188.50000 +0.00 |
192.00 | 188.50 | 188.50 | 2,800 |
| 02 Aug 11 |
188.50000 +0.00 |
192.00 | 186.05 | 188.50 | 5,012 |
| 01 Aug 11 |
188.50000 +1.00 |
191.00 | 184.80 | 187.50 | 15,596 |
| 27 Jul 11 |
187.50000 +0.00 |
189.66 | 187.50 | 187.50 | 6,400 |
| 26 Jul 11 |
187.50000 +1.00 |
190.18 | 187.50 | 188.50 | 9,600 |
| 21 Jul 11 |
186.50000 -1.00 |
186.50 | 185.00 | 186.50 | 10,000 |
| 20 Jul 11 |
187.50000 +0.00 |
188.95 | 185.00 | 187.50 | 12,000 |
| 19 Jul 11 |
187.50000 +0.00 |
187.50 | 185.55 | 187.50 | 5,896 |
| 18 Jul 11 |
187.50000 +0.00 |
188.70 | 186.00 | 187.50 | 8,736 |
| 15 Jul 11 |
187.50000 +0.00 |
188.65 | 187.50 | 187.50 | 4,000 |
| 14 Jul 11 |
187.50000 +0.00 |
188.65 | 187.50 | 187.50 | 8,620 |
| 13 Jul 11 |
187.50000 +0.00 |
187.50 | 183.00 | 187.50 | 20,000 |
| 12 Jul 11 |
187.50000 -2.50 |
187.50 | 185.00 | 187.50 | 14,940 |
| 11 Jul 11 |
190.00000 -2.50 |
195.00 | 190.00 | 190.00 | 8 |
| 07 Jul 11 |
192.50000 +2.50 |
196.00 | 191.75 | 191.75 | 2,232 |
| 06 Jul 11 |
190.00000 +11.50 |
190.00 | 182.00 | 182.00 | 12,024 |
| 04 Jul 11 |
178.50000 +0.00 |
178.50 | 176.05 | 178.50 | 3,060 |
| 30 Jun 11 |
178.50000 +0.00 |
180.25 | 175.35 | 178.50 | 3,448 |
| 28 Jun 11 |
178.50000 -1.50 |
180.50 | 176.10 | 180.00 | 441,248 |
| 27 Jun 11 |
180.00000 +0.00 |
182.00 | 179.10 | 180.00 | 3,300 |
| 23 Jun 11 |
180.00000 +3.00 |
182.00 | 175.00 | 177.00 | 54,136 |
| 22 Jun 11 |
177.00000 +8.50 |
180.00 | 174.00 | 174.00 | 20,000 |
| 20 Jun 11 |
168.50000 +0.00 |
168.50 | 166.75 | 168.50 | 2,800 |
| 17 Jun 11 |
168.50000 +3.00 |
172.00 | 168.50 | 168.50 | 14,320 |
| 14 Jun 11 |
165.50000 +0.00 |
168.00 | 165.50 | 165.50 | 9,232 |
| 13 Jun 11 |
165.50000 +1.00 |
166.00 | 165.00 | 165.00 | 8,020 |
| 10 Jun 11 |
164.50000 +0.00 |
166.00 | 163.75 | 164.50 | 19,884 |
| 09 Jun 11 |
164.50000 +2.00 |
165.00 | 163.75 | 163.75 | 6,052 |
| 07 Jun 11 |
162.50000 +1.00 |
162.50 | 161.25 | 161.50 | 492 |
| 06 Jun 11 |
161.50000 +0.00 |
161.50 | 160.39 | 161.50 | 7,964 |
| 01 Jun 11 |
161.50000 +0.00 |
161.50 | 160.75 | 160.75 | 6,968 |
| 27 May 11 |
161.50000 +0.00 |
162.50 | 161.50 | 161.50 | 2,000 |
| 19 May 11 |
161.50000 +0.00 |
162.55 | 160.75 | 161.50 | 34,800 |
| 18 May 11 |
161.50000 +0.00 |
161.50 | 160.75 | 161.50 | 8,000 |
| 17 May 11 |
161.50000 +0.00 |
161.50 | 160.75 | 161.50 | 4,000 |
| 13 May 11 |
161.50000 +0.00 |
162.85 | 160.75 | 161.50 | 13,764 |
| 11 May 11 |
161.50000 -2.50 |
162.55 | 160.00 | 161.50 | 12,000 |
| 10 May 11 |
164.00000 +1.50 |
165.00 | 161.25 | 161.50 | 10,940 |
| 05 May 11 |
162.50000 +1.00 |
165.00 | 162.50 | 162.50 | 580,000 |
| 03 May 11 |
161.50000 +0.00 |
165.00 | 161.50 | 161.50 | 844 |
| 28 Apr 11 |
161.50000 +0.00 |
165.00 | 161.50 | 161.50 | 6,640 |
| 27 Apr 11 |
161.50000 +0.00 |
164.65 | 161.50 | 161.50 | 20,800 |
| 26 Apr 11 |
161.50000 +0.00 |
164.50 | 161.50 | 161.50 | 17,800 |
| 21 Apr 11 |
161.50000 +0.00 |
164.30 | 159.26 | 161.50 | 7,320 |
| 19 Apr 11 |
161.50000 +0.00 |
164.30 | 159.26 | 161.50 | 5,460 |
| 18 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 428 |
| 15 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 3,032 |
| 13 Apr 11 |
161.50000 +0.00 |
165.00 | 159.26 | 161.50 | 22,220 |
| 12 Apr 11 |
161.50000 +0.00 |
165.00 | 158.00 | 161.50 | 30,800 |
| 11 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 4,000 |
| 07 Apr 11 |
161.50000 +0.50 |
161.50 | 159.26 | 161.50 | 4,000 |
| 05 Apr 11 |
161.00000 +3.00 |
161.00 | 158.44 | 158.44 | 20,000 |
| 04 Apr 11 |
158.00000 +0.00 |
158.00 | 156.72 | 158.00 | 15,448 |
| 01 Apr 11 |
158.00000 +0.00 |
159.40 | 156.50 | 158.00 | 46,000 |
| 30 Mar 11 |
158.00000 +0.50 |
163.00 | 155.90 | 157.50 | 62,868 |
| 29 Mar 11 |
157.50000 +1.00 |
157.50 | 157.25 | 157.25 | 802,000 |
| 28 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 12 |
| 25 Mar 11 |
156.50000 +0.00 |
156.50 | 156.15 | 156.50 | 4,000 |
| 24 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 4,800 |
| 22 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 1,136 |
| 16 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 800 |
| 15 Mar 11 |
156.50000 +0.50 |
159.00 | 154.56 | 154.56 | 17,984 |
| 11 Mar 11 |
156.00000 -1.50 |
158.00 | 153.00 | 157.50 | 49,140 |
| 10 Mar 11 |
157.50000 +3.50 |
157.50 | 157.00 | 157.50 | 2,240 |
| 07 Mar 11 |
154.00000 -5.50 |
155.84 | 152.00 | 155.84 | 20,000 |
| 04 Mar 11 |
159.50000 -1.00 |
159.50 | 158.00 | 159.50 | 10,000 |
| 03 Mar 11 |
160.50000 -1.00 |
160.50 | 155.00 | 160.50 | 30,000 |
| 28 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 4,720 |
| 25 Feb 11 |
161.50000 +0.00 |
164.00 | 160.00 | 160.00 | 17,064 |
| 23 Feb 11 |
161.50000 +0.00 |
164.00 | 158.00 | 161.50 | 26,000 |
| 22 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 47,120 |
| 21 Feb 11 |
161.50000 +0.00 |
164.00 | 158.00 | 162.50 | 4,936 |
| 18 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 12,040 |
| 17 Feb 11 |
161.50000 +1.50 |
165.00 | 161.50 | 161.50 | 5,508 |
| 15 Feb 11 |
160.00000 +0.00 |
160.00 | 160.00 | 160.00 | 6,000 |
| 14 Feb 11 |
160.00000 +2.50 |
160.00 | 158.50 | 160.00 | 1,360 |
| 09 Feb 11 |
157.50000 -2.50 |
157.50 | 155.00 | 155.00 | 4,000 |
| 08 Feb 11 |
160.00000 +0.00 |
165.00 | 160.00 | 165.00 | 18,268 |
| 02 Feb 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 5,168 |
| 01 Feb 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 11,120 |
| 31 Jan 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 17,052 |
| 27 Jan 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 6,000 |
| 25 Jan 11 |
160.00000 +0.00 |
160.00 | 160.00 | 160.00 | 2,000 |
| 24 Jan 11 |
160.00000 +7.50 |
165.00 | 158.00 | 158.00 | 22,196 |
| 20 Jan 11 |
152.50000 +1.50 |
152.50 | 150.20 | 150.20 | 1,624 |
| 19 Jan 11 |
151.00000 +6.00 |
152.50 | 150.20 | 152.50 | 29,600 |
| 18 Jan 11 |
145.00000 +0.00 |
145.00 | 142.50 | 142.50 | 4,000 |
| 17 Jan 11 |
145.00000 +0.00 |
150.00 | 142.50 | 150.00 | 6,356 |
| 14 Jan 11 |
145.00000 +0.00 |
145.00 | 142.50 | 142.50 | 4,000 |
| 12 Jan 11 |
145.00000 +1.00 |
150.00 | 145.00 | 150.00 | 4,000 |
| 10 Jan 11 |
144.00000 +1.50 |
148.00 | 140.43 | 140.43 | 6,252 |
| 06 Jan 11 |
142.50000 +0.00 |
147.00 | 140.25 | 140.25 | 5,508 |
| 05 Jan 11 |
142.50000 +0.00 |
150.00 | 140.30 | 150.00 | 15,800 |
| 04 Jan 11 |
142.50000 +5.00 |
145.00 | 140.25 | 145.00 | 44,800 |
| 31 Dec 10 |
137.50000 +1.00 |
138.00 | 137.50 | 138.00 | 2,000 |
| 29 Dec 10 |
136.50000 +4.00 |
138.00 | 136.00 | 138.00 | 25,424 |
| 22 Dec 10 |
132.50000 +1.00 |
137.00 | 132.50 | 137.00 | 4,000 |
| 20 Dec 10 |
131.50000 +0.50 |
135.00 | 131.50 | 135.00 | 10,000 |
| 16 Dec 10 |
131.00000 +2.50 |
134.50 | 128.68 | 131.30 | 42,880 |
| 14 Dec 10 |
128.50000 +0.00 |
131.30 | 128.50 | 131.30 | 16 |
| 13 Dec 10 |
128.50000 +0.00 |
131.30 | 128.50 | 131.30 | 36 |
| 10 Dec 10 |
128.50000 +0.00 |
130.81 | 127.00 | 127.00 | 21,876 |
| 09 Dec 10 |
128.50000 +0.00 |
130.81 | 127.00 | 130.81 | 14,636 |
| 06 Dec 10 |
128.50000 +0.00 |
128.50 | 127.87 | 128.50 | 17,548 |
| 26 Nov 10 |
128.50000 +0.00 |
128.50 | 128.50 | 128.50 | 6,000 |
| 18 Nov 10 |
128.50000 -1.00 |
128.50 | 128.50 | 128.50 | 1,420 |
| 15 Nov 10 |
129.50000 +2.00 |
129.50 | 127.50 | 127.50 | 4,796 |
| 11 Nov 10 |
127.50000 +0.00 |
130.00 | 127.50 | 130.00 | 19,400 |
| 10 Nov 10 |
127.50000 -1.00 |
130.00 | 127.00 | 127.00 | 46,668 |
| 09 Nov 10 |
128.50000 +0.00 |
132.00 | 128.50 | 132.00 | 13,200 |
| 08 Nov 10 |
128.50000 +0.00 |
130.00 | 128.50 | 130.00 | 20,000 |
| 03 Nov 10 |
128.50000 +0.00 |
128.50 | 128.50 | 128.50 | 400 |
| 02 Nov 10 |
128.50000 -1.50 |
128.50 | 128.00 | 128.00 | 9,892 |
| 01 Nov 10 |
130.00000 +0.00 |
130.00 | 129.98 | 129.98 | 12,000 |
| 29 Oct 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 16,000 |
| 28 Oct 10 |
130.00000 +0.00 |
131.50 | 128.50 | 131.50 | 2,184 |
| 27 Oct 10 |
130.00000 -0.50 |
130.00 | 130.00 | 130.00 | 4,000 |
| 25 Oct 10 |
130.50000 -0.50 |
131.00 | 130.50 | 131.00 | 12,000 |
| 22 Oct 10 |
131.00000 +8.50 |
132.50 | 124.00 | 126.00 | 47,540 |
| 19 Oct 10 |
122.50000 +0.00 |
125.00 | 120.00 | 125.00 | 185,180 |
| 18 Oct 10 |
122.50000 +1.00 |
123.75 | 120.00 | 123.00 | 59,156 |
| 14 Oct 10 |
121.50000 +0.00 |
122.25 | 121.50 | 122.25 | 7,200 |
| 13 Oct 10 |
121.50000 -0.50 |
123.00 | 120.00 | 121.00 | 373,236 |
| 12 Oct 10 |
122.00000 +0.00 |
123.00 | 122.00 | 123.00 | 50,000 |
| 11 Oct 10 |
122.00000 +0.00 |
123.60 | 121.00 | 123.60 | 40,012 |
| 08 Oct 10 |
122.00000 +0.00 |
122.00 | 120.00 | 120.00 | 10,000 |
| 07 Oct 10 |
122.00000 +0.00 |
123.60 | 120.00 | 123.60 | 10,192 |
| 06 Oct 10 |
122.00000 +3.50 |
122.00 | 117.00 | 117.00 | 27,440 |
| 29 Sep 10 |
118.50000 +0.00 |
118.50 | 115.00 | 115.00 | 14,476 |
| 27 Sep 10 |
118.50000 +0.00 |
121.30 | 118.50 | 121.30 | 4,000 |
| 23 Sep 10 |
118.50000 -1.00 |
118.50 | 116.80 | 116.80 | 8,000 |
| 22 Sep 10 |
119.50000 -1.00 |
124.00 | 116.80 | 118.40 | 12,828 |
| 20 Sep 10 |
120.50000 +0.00 |
120.50 | 117.00 | 117.00 | 3,996 |
| 17 Sep 10 |
120.50000 +0.00 |
123.00 | 120.50 | 123.00 | 4,000 |
| 16 Sep 10 |
120.50000 +0.00 |
124.00 | 117.00 | 117.00 | 15,072 |
| 13 Sep 10 |
120.50000 +1.00 |
124.00 | 119.00 | 124.00 | 21,200 |
| 10 Sep 10 |
119.50000 -0.50 |
124.00 | 119.50 | 123.00 | 6,680 |
| 08 Sep 10 |
120.00000 +4.00 |
120.00 | 114.80 | 114.80 | 18,000 |
| 03 Sep 10 |
116.00000 +1.00 |
117.40 | 116.00 | 117.40 | 15,668 |
| 02 Sep 10 |
115.00000 +1.00 |
115.00 | 113.00 | 113.00 | 1,800 |
| 01 Sep 10 |
114.00000 -3.50 |
117.20 | 114.00 | 116.00 | 56,024 |
| 25 Aug 10 |
117.50000 -5.00 |
117.50 | 117.00 | 117.00 | 20,000 |
| 23 Aug 10 |
122.50000 -0.50 |
122.50 | 121.20 | 121.20 | 16,000 |
| 20 Aug 10 |
123.00000 +0.00 |
125.40 | 123.00 | 125.40 | 316 |
| 19 Aug 10 |
123.00000 +0.00 |
125.40 | 123.00 | 125.10 | 15,908 |
| 16 Aug 10 |
123.00000 -2.00 |
127.50 | 121.60 | 126.00 | 37,636 |
| 13 Aug 10 |
125.00000 +0.00 |
125.00 | 122.00 | 122.00 | 8,000 |
| 11 Aug 10 |
125.00000 -1.00 |
129.00 | 125.00 | 129.00 | 4,800 |
| 10 Aug 10 |
126.00000 -3.00 |
130.00 | 125.25 | 125.25 | 40,000 |
| 09 Aug 10 |
129.00000 +6.00 |
129.00 | 124.00 | 124.00 | 52,404 |
| 06 Aug 10 |
123.00000 +0.00 |
125.00 | 123.00 | 124.00 | 33,456 |
| 05 Aug 10 |
123.00000 +0.00 |
123.00 | 121.00 | 121.00 | 3,388 |
| 04 Aug 10 |
123.00000 +0.50 |
123.00 | 123.00 | 123.00 | 10,504 |
| 29 Jul 10 |
122.50000 +2.50 |
128.50 | 122.50 | 128.50 | 7,600 |
| 28 Jul 10 |
120.00000 +0.00 |
124.00 | 120.00 | 124.00 | 17,880 |
| 27 Jul 10 |
120.00000 +0.00 |
124.00 | 120.00 | 124.00 | 14,000 |
| 21 Jul 10 |
120.00000 +0.00 |
121.00 | 120.00 | 121.00 | 8,000 |
| 13 Jul 10 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 4,000 |
| 12 Jul 10 |
120.00000 -0.50 |
121.90 | 120.00 | 121.90 | 3,140 |
| 09 Jul 10 |
120.50000 +0.00 |
122.00 | 115.00 | 115.00 | 17,068 |
| 08 Jul 10 |
120.50000 +1.50 |
123.00 | 115.00 | 115.00 | 16,400 |
| 05 Jul 10 |
119.00000 +0.00 |
122.00 | 118.50 | 122.00 | 12,008 |
| 01 Jul 10 |
119.00000 +0.00 |
119.00 | 118.50 | 118.50 | 68 |
| 29 Jun 10 |
119.00000 +0.00 |
121.30 | 119.00 | 121.30 | 12,000 |
| 28 Jun 10 |
119.00000 +0.00 |
121.40 | 119.00 | 121.40 | 3,000 |
| 25 Jun 10 |
119.00000 +2.50 |
119.00 | 116.79 | 116.79 | 4,912 |
| 24 Jun 10 |
116.50000 +0.50 |
116.80 | 116.50 | 116.80 | 8,000 |
| 23 Jun 10 |
116.00000 +0.00 |
116.80 | 116.00 | 116.50 | 35,388 |
| 22 Jun 10 |
116.00000 -9.00 |
120.25 | 115.00 | 120.25 | 55,540 |
| 18 Jun 10 |
125.00000 -1.50 |
125.00 | 120.00 | 123.00 | 15,848 |
| 17 Jun 10 |
126.50000 -2.50 |
126.50 | 125.00 | 125.00 | 4,000 |
| 16 Jun 10 |
129.00000 -1.00 |
129.00 | 117.00 | 117.00 | 62,000 |
| 15 Jun 10 |
130.00000 -3.50 |
131.40 | 130.00 | 131.40 | 20,304 |
| 14 Jun 10 |
133.50000 +0.00 |
135.60 | 131.40 | 131.40 | 4,520 |
| 11 Jun 10 |
133.50000 +9.50 |
133.50 | 121.60 | 121.60 | 53,060 |
| 09 Jun 10 |
124.00000 +6.50 |
124.50 | 120.20 | 120.20 | 36,000 |
| 07 Jun 10 |
117.50000 +0.00 |
119.85 | 117.50 | 119.85 | 496 |
| 02 Jun 10 |
117.50000 -1.00 |
120.85 | 117.50 | 120.85 | 12 |
| 01 Jun 10 |
118.50000 +0.00 |
120.85 | 118.50 | 120.85 | 3,600 |
| 28 May 10 |
118.50000 +2.00 |
118.95 | 115.80 | 118.95 | 16,000 |
| 27 May 10 |
116.50000 -0.50 |
116.50 | 114.00 | 114.00 | 8,000 |
| 25 May 10 |
117.00000 -4.00 |
119.10 | 114.25 | 114.25 | 4,816 |
| 21 May 10 |
121.00000 +0.00 |
121.00 | 118.25 | 118.25 | 2,000 |
| 18 May 10 |
121.00000 +0.00 |
123.10 | 121.00 | 123.10 | 4,000 |
| 17 May 10 |
121.00000 +0.00 |
122.80 | 119.20 | 122.80 | 21,732 |
| 13 May 10 |
121.00000 +0.00 |
122.80 | 121.00 | 122.80 | 4,000 |
| 12 May 10 |
121.00000 +0.00 |
122.60 | 121.00 | 122.60 | 4,608 |
| 11 May 10 |
121.00000 +2.00 |
121.00 | 121.00 | 121.00 | 24,428 |
| 10 May 10 |
119.00000 -2.50 |
121.75 | 115.00 | 121.75 | 20,400 |
| 06 May 10 |
121.50000 +0.00 |
123.00 | 121.50 | 123.00 | 12,400 |
| 05 May 10 |
121.50000 -2.00 |
121.50 | 119.00 | 119.00 | 4,000 |
| 04 May 10 |
123.50000 +0.00 |
125.25 | 120.00 | 125.25 | 47,600 |
| 27 Apr 10 |
123.50000 +0.00 |
125.25 | 123.50 | 125.25 | 4,000 |
| 26 Apr 10 |
123.50000 -1.50 |
125.25 | 120.00 | 120.00 | 7,252 |
| 23 Apr 10 |
125.00000 +0.00 |
128.50 | 125.00 | 128.50 | 3,400 |
| 22 Apr 10 |
125.00000 -2.50 |
127.50 | 125.00 | 127.50 | 1,520 |
| 20 Apr 10 |
127.50000 +2.50 |
128.75 | 126.25 | 126.25 | 8,000 |
| 19 Apr 10 |
125.00000 +11.50 |
128.40 | 123.35 | 123.35 | 96,688 |
| 16 Apr 10 |
113.50000 +0.00 |
113.50 | 113.47 | 113.50 | 4,116 |
| 14 Apr 10 |
113.50000 +0.50 |
113.50 | 113.50 | 113.50 | 4,000 |
| 12 Apr 10 |
113.00000 +0.00 |
113.00 | 112.50 | 112.50 | 8,000 |
| 09 Apr 10 |
113.00000 +0.50 |
113.00 | 111.50 | 111.50 | 11,704 |
| 08 Apr 10 |
112.50000 +0.50 |
112.50 | 111.00 | 111.00 | 4,184 |
| 07 Apr 10 |
112.00000 +0.50 |
112.00 | 109.75 | 109.75 | 14,400 |
| 06 Apr 10 |
111.50000 +0.50 |
111.50 | 107.00 | 110.00 | 11,484 |
| 01 Apr 10 |
111.00000 +0.00 |
111.00 | 111.00 | 111.00 | 200 |
| 31 Mar 10 |
111.00000 -1.50 |
114.75 | 107.00 | 114.75 | 100,196 |
| 30 Mar 10 |
112.50000 +2.50 |
113.00 | 108.25 | 108.25 | 18,808 |
| 29 Mar 10 |
110.00000 -13.50 |
125.00 | 106.00 | 125.00 | 106,000 |
| 26 Mar 10 |
123.50000 -3.50 |
123.50 | 120.00 | 120.00 | 20,000 |
| 25 Mar 10 |
127.00000 -0.50 |
128.75 | 115.00 | 128.75 | 100,004 |
| 23 Mar 10 |
127.50000 +0.00 |
127.50 | 125.00 | 125.00 | 1,100 |
| 22 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 4,000 |
| 18 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 4,000 |
| 16 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 6,144 |
| 15 Mar 10 |
127.50000 +0.00 |
128.75 | 125.00 | 128.75 | 19,796 |
| 12 Mar 10 |
127.50000 +0.50 |
130.00 | 123.00 | 130.00 | 21,612 |
| 11 Mar 10 |
127.00000 +0.00 |
127.00 | 122.00 | 122.00 | 40,000 |
| 10 Mar 10 |
127.00000 +1.00 |
127.00 | 127.00 | 127.00 | 8,000 |
| 09 Mar 10 |
126.00000 +1.50 |
126.00 | 124.75 | 124.75 | 7,660 |
| 08 Mar 10 |
124.50000 +7.00 |
124.75 | 118.50 | 118.50 | 100,528 |
| 05 Mar 10 |
117.50000 -9.50 |
124.20 | 113.00 | 124.20 | 100,044 |
| 04 Mar 10 |
127.00000 -0.50 |
127.00 | 126.75 | 126.75 | 20,000 |
| 03 Mar 10 |
127.50000 -6.00 |
132.25 | 123.00 | 132.25 | 28,000 |
| 02 Mar 10 |
133.50000 -9.00 |
133.50 | 125.00 | 125.00 | 95,808 |
| 01 Mar 10 |
142.50000 -2.50 |
142.50 | 137.00 | 142.50 | 44,000 |
| 26 Feb 10 |
145.00000 -5.50 |
152.25 | 145.00 | 152.25 | 11,808 |
| 25 Feb 10 |
150.50000 -6.00 |
150.50 | 145.00 | 145.00 | 20,000 |
| 24 Feb 10 |
156.50000 -7.00 |
157.00 | 153.00 | 157.00 | 49,676 |
| 10 Feb 10 |
163.50000 +4.50 |
163.50 | 158.00 | 158.00 | 20,000 |
| 03 Feb 10 |
159.00000 -3.50 |
159.00 | 155.00 | 155.00 | 2,000 |
| 26 Jan 10 |
162.50000 +1.50 |
162.50 | 161.50 | 161.50 | 11,404 |
| 22 Jan 10 |
161.00000 +2.50 |
162.00 | 159.00 | 159.00 | 14,540 |
| 20 Jan 10 |
158.50000 -6.50 |
158.50 | 155.00 | 155.00 | 15,400 |
| 18 Jan 10 |
165.00000 +0.00 |
165.00 | 160.00 | 160.00 | 400 |
| 15 Jan 10 |
165.00000 +2.50 |
165.00 | 160.00 | 160.00 | 3,600 |
| 14 Jan 10 |
162.50000 +0.00 |
163.50 | 160.00 | 160.00 | 9,964 |
| 13 Jan 10 |
162.50000 -6.50 |
163.75 | 162.50 | 163.75 | 2,000 |
| 11 Jan 10 |
169.00000 +0.00 |
171.00 | 160.00 | 171.00 | 13,600 |
| 05 Jan 10 |
169.00000 -2.50 |
169.75 | 169.00 | 169.75 | 2,000 |
| 04 Jan 10 |
171.50000 -1.00 |
171.50 | 170.45 | 170.75 | 9,600 |
| 31 Dec 09 |
172.50000 +0.00 |
172.50 | 170.75 | 170.75 | 8,000 |
| 30 Dec 09 |
172.50000 +0.00 |
172.50 | 170.75 | 170.75 | 4,000 |
Jarvis Securities PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
3.75000 +0.00 |
3.75 | 3.35 | 3.75 | 4,000 |
| 21 Oct 26 |
3.75000 +0.00 |
3.75 | 3.42 | 3.75 | 24,000 |
| 20 Oct 26 |
3.75000 +0.00 |
4.50 | 3.00 | 3.75 | 100,398 |
| 19 Oct 26 |
3.75000 -0.25 |
5.00 | 3.65 | 4.00 | 87,096 |
| 16 Oct 26 |
4.00000 -2.50 |
8.00 | 3.00 | 6.50 | 629,459 |
| 15 Oct 26 |
6.50000 -1.00 |
7.85 | 5.00 | 7.00 | 236,880 |
| 14 Oct 26 |
7.50000 +0.00 |
8.00 | 7.50 | 7.50 | 91 |
| 13 Oct 26 |
7.50000 -0.50 |
9.00 | 7.50 | 8.00 | 35,469 |
| 12 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 0 |
| 09 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 9,805 |
| 08 Oct 26 |
8.00000 +0.00 |
8.48 | 8.00 | 8.00 | 9,805 |
| 07 Oct 26 |
8.00000 -0.50 |
8.48 | 8.00 | 8.48 | 9,805 |
| 06 Oct 26 |
8.50000 +0.00 |
9.00 | 8.05 | 8.50 | 102,664 |
| 05 Oct 26 |
8.50000 +0.00 |
8.50 | 8.16 | 8.50 | 6,917 |
| 02 Oct 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 01 Oct 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 30 Sep 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 14,800 |
| 29 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 9,951 |
| 28 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 786 |
| 25 Sep 26 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 175,023 |
| 24 Sep 26 |
8.50000 +0.00 |
8.70 | 8.30 | 8.50 | 31,367 |
| 23 Sep 26 |
8.50000 +0.00 |
9.00 | 8.50 | 8.50 | 20 |
| 22 Sep 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 28,697 |
| 21 Sep 26 |
8.50000 +0.00 |
8.90 | 8.33 | 8.50 | 120,496 |
| 18 Sep 26 |
8.50000 +0.50 |
9.00 | 8.00 | 8.00 | 253,627 |
| 17 Sep 26 |
8.00000 +0.00 |
9.00 | 8.00 | 8.00 | 480 |
| 16 Sep 26 |
8.00000 +0.00 |
9.00 | 7.17 | 8.00 | 121,346 |
| 15 Sep 26 |
8.00000 +0.00 |
9.00 | 7.16 | 8.00 | 83,486 |
| 14 Sep 26 |
8.00000 +1.00 |
9.00 | 7.00 | 7.00 | 111,026 |
| 11 Sep 26 |
7.00000 +0.00 |
7.70 | 7.00 | 7.50 | 32,472 |
| 10 Sep 26 |
7.00000 +0.00 |
7.60 | 6.55 | 7.00 | 16,003 |
| 09 Sep 26 |
7.00000 +0.00 |
8.00 | 6.00 | 7.00 | 44,704 |
| 08 Sep 26 |
7.00000 +0.00 |
7.60 | 6.50 | 7.00 | 7,938 |
| 07 Sep 26 |
7.00000 +0.00 |
7.60 | 7.00 | 7.00 | 35,405 |
| 04 Sep 26 |
7.00000 +0.00 |
7.35 | 6.35 | 7.00 | 273,234 |
| 03 Sep 26 |
7.00000 +0.00 |
7.00 | 6.35 | 7.00 | 30,604 |
| 02 Sep 26 |
7.00000 +0.00 |
7.35 | 6.35 | 7.00 | 15,519 |
| 01 Sep 26 |
7.00000 +0.00 |
8.00 | 6.00 | 7.00 | 184,853 |
| 28 Aug 26 |
7.00000 -1.00 |
8.50 | 6.00 | 8.00 | 253,206 |
| 27 Aug 26 |
8.00000 +0.00 |
8.50 | 8.00 | 8.00 | 12 |
| 26 Aug 26 |
8.00000 +0.00 |
8.50 | 8.00 | 8.00 | 150 |
| 25 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 2,408 |
| 24 Aug 26 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 5,367 |
| 21 Aug 26 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 3 |
| 20 Aug 26 |
8.00000 +0.25 |
8.30 | 7.90 | 7.90 | 33,335 |
| 19 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 70,648 |
| 18 Aug 26 |
7.75000 +0.00 |
7.90 | 7.59 | 7.59 | 23,950 |
| 17 Aug 26 |
7.75000 +0.00 |
8.00 | 7.59 | 7.75 | 4,674 |
| 14 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 104,331 |
| 13 Aug 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 4,102 |
| 12 Aug 26 |
7.75000 -0.25 |
8.50 | 7.50 | 8.00 | 64,768 |
| 11 Aug 26 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 16,571 |
| 10 Aug 26 |
8.00000 +0.00 |
8.45 | 7.60 | 8.00 | 23,874 |
| 07 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 210,220 |
| 06 Aug 26 |
8.00000 +0.00 |
8.45 | 7.50 | 8.00 | 34,648 |
| 05 Aug 26 |
8.00000 +0.00 |
8.50 | 7.51 | 8.00 | 4,289 |
| 04 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 16,054 |
| 03 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 1,133 |
| 31 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 309,419 |
| 30 Jul 26 |
8.00000 +0.00 |
8.40 | 7.75 | 8.00 | 55,294 |
| 29 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 39,661 |
| 28 Jul 26 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 7,677 |
| 27 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 81,408 |
| 24 Jul 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 34,550 |
| 23 Jul 26 |
8.00000 -0.50 |
9.00 | 7.63 | 8.00 | 80,591 |
| 22 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 16,060 |
| 21 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 93 |
| 20 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.00 | 40,367 |
| 17 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 10 |
| 16 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 20 |
| 15 Jul 26 |
8.50000 +0.00 |
9.00 | 8.50 | 8.50 | 100,229 |
| 14 Jul 26 |
8.50000 +0.00 |
9.00 | 8.10 | 8.50 | 15,562 |
| 13 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 3,592 |
| 10 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 8,401 |
| 09 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 13,173 |
| 08 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 3,900 |
| 07 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 493 |
| 06 Jul 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.50 | 484 |
| 03 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 200 |
| 02 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 200 |
| 01 Jul 26 |
8.50000 +0.00 |
8.80 | 8.50 | 8.50 | 15 |
| 30 Jun 26 |
8.50000 +0.00 |
8.80 | 8.50 | 8.50 | 15 |
| 29 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 15,194 |
| 26 Jun 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.00 | 1,200 |
| 25 Jun 26 |
8.50000 +0.00 |
8.80 | 8.00 | 8.00 | 4 |
| 24 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 122,882 |
| 23 Jun 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 122,882 |
| 22 Jun 26 |
8.50000 -0.50 |
10.00 | 8.00 | 9.00 | 95,029 |
| 19 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 400 |
| 18 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 9,202 |
| 17 Jun 26 |
9.00000 +0.00 |
9.65 | 8.80 | 9.00 | 9,244 |
| 16 Jun 26 |
9.00000 +0.00 |
9.65 | 9.00 | 9.00 | 1 |
| 15 Jun 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 37,592 |
| 12 Jun 26 |
9.00000 +0.00 |
9.70 | 8.80 | 9.00 | 12,175 |
| 11 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 2,000 |
| 10 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 17,170 |
| 09 Jun 26 |
9.00000 +0.00 |
9.75 | 9.00 | 9.00 | 5 |
| 08 Jun 26 |
9.00000 +0.00 |
9.75 | 8.80 | 9.00 | 9,893 |
| 05 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 39,428 |
| 04 Jun 26 |
9.00000 +0.00 |
10.00 | 9.00 | 9.00 | 9,419 |
| 03 Jun 26 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 1,757 |
| 02 Jun 26 |
9.00000 -0.25 |
10.50 | 8.41 | 9.25 | 100,289 |
| 01 Jun 26 |
9.25000 +0.00 |
10.50 | 8.00 | 9.25 | 33,617 |
| 29 May 26 |
9.25000 +0.25 |
10.30 | 9.11 | 9.11 | 65,996 |
| 28 May 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 1,054 |
| 27 May 26 |
9.00000 +0.00 |
10.00 | 8.00 | 9.00 | 19,917 |
| 26 May 26 |
9.00000 +0.00 |
10.00 | 8.80 | 9.00 | 25,102 |
| 22 May 26 |
9.00000 +0.00 |
9.75 | 8.80 | 9.00 | 65,801 |
| 21 May 26 |
9.00000 +0.00 |
9.10 | 8.80 | 9.00 | 23,860 |
| 20 May 26 |
9.00000 -0.50 |
10.10 | 8.80 | 9.50 | 20,295 |
| 19 May 26 |
9.50000 +0.00 |
10.40 | 8.80 | 9.50 | 9,715 |
| 18 May 26 |
9.50000 +0.00 |
10.10 | 8.50 | 9.50 | 3,762 |
| 15 May 26 |
9.50000 +0.00 |
10.10 | 8.50 | 9.50 | 26,948 |
| 14 May 26 |
9.50000 +0.00 |
10.10 | 8.80 | 9.50 | 156 |
| 13 May 26 |
9.50000 +0.00 |
10.50 | 8.50 | 9.50 | 17,935 |
| 12 May 26 |
9.50000 +1.50 |
10.50 | 8.00 | 8.00 | 405,352 |
| 11 May 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 6,758 |
| 08 May 26 |
8.00000 +0.25 |
8.50 | 7.50 | 7.75 | 19,584 |
| 07 May 26 |
7.75000 +0.00 |
7.97 | 7.50 | 7.75 | 37,136 |
| 06 May 26 |
7.75000 +0.00 |
7.75 | 7.53 | 7.75 | 25,044 |
| 05 May 26 |
7.75000 +0.50 |
8.00 | 7.50 | 7.50 | 30,079 |
| 01 May 26 |
7.25000 +0.00 |
7.47 | 7.25 | 7.25 | 25,037 |
| 30 Apr 26 |
7.25000 +0.00 |
7.47 | 7.05 | 7.25 | 30,473 |
| 29 Apr 26 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 2,406 |
| 28 Apr 26 |
7.25000 -0.15 |
7.80 | 7.13 | 7.40 | 178,698 |
| 27 Apr 26 |
7.40000 +0.00 |
7.40 | 7.18 | 7.40 | 3,960 |
| 24 Apr 26 |
7.40000 +0.25 |
7.40 | 7.18 | 7.18 | 110,080 |
| 23 Apr 26 |
7.15000 +0.00 |
7.40 | 7.15 | 7.15 | 50,006 |
| 22 Apr 26 |
7.15000 +0.00 |
7.40 | 6.92 | 7.15 | 89,594 |
| 21 Apr 26 |
7.15000 +0.00 |
7.15 | 6.80 | 7.15 | 1,460 |
| 20 Apr 26 |
7.15000 +0.00 |
7.50 | 7.15 | 7.15 | 243 |
| 17 Apr 26 |
7.15000 +0.00 |
7.40 | 6.92 | 7.15 | 8,168 |
| 16 Apr 26 |
7.15000 +0.00 |
7.50 | 6.80 | 7.15 | 912 |
| 15 Apr 26 |
7.15000 +0.00 |
7.15 | 6.80 | 7.15 | 30,461 |
| 14 Apr 26 |
7.15000 +0.00 |
7.15 | 6.92 | 7.15 | 5,339 |
| 13 Apr 26 |
7.15000 +0.00 |
7.50 | 6.91 | 7.15 | 4,596 |
| 10 Apr 26 |
7.15000 +0.00 |
7.47 | 7.15 | 7.15 | 6,911 |
| 09 Apr 26 |
7.15000 +0.00 |
7.15 | 6.91 | 7.15 | 295 |
| 08 Apr 26 |
7.15000 +0.00 |
7.49 | 7.15 | 7.15 | 333 |
| 07 Apr 26 |
7.15000 -0.10 |
7.80 | 6.80 | 7.30 | 9,821 |
| 02 Apr 26 |
7.25000 +0.25 |
7.40 | 7.00 | 7.00 | 64,126 |
| 01 Apr 26 |
7.00000 +0.25 |
7.00 | 6.80 | 6.88 | 178,944 |
| 31 Mar 26 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 171,195 |
| 30 Mar 26 |
6.75000 -0.25 |
7.00 | 6.50 | 6.75 | 329,625 |
| 27 Mar 26 |
7.00000 -0.25 |
7.00 | 6.75 | 7.00 | 110,932 |
| 26 Mar 26 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 5,969 |
| 25 Mar 26 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 42,627 |
| 24 Mar 26 |
7.25000 -0.50 |
7.55 | 7.03 | 7.55 | 47,346 |
| 23 Mar 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 22,300 |
| 20 Mar 26 |
7.75000 +0.00 |
7.88 | 7.75 | 7.75 | 4,000 |
| 19 Mar 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 733 |
| 18 Mar 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 10,321 |
| 17 Mar 26 |
7.75000 -0.25 |
8.40 | 7.75 | 8.00 | 3,212 |
| 16 Mar 26 |
8.00000 -0.50 |
8.50 | 7.75 | 8.00 | 576 |
| 13 Mar 26 |
8.50000 +0.25 |
8.50 | 7.75 | 8.25 | 130,041 |
| 12 Mar 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 20,177 |
| 11 Mar 26 |
8.25000 -0.50 |
9.00 | 8.25 | 8.75 | 72,203 |
| 10 Mar 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 1,977 |
| 09 Mar 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 61,371 |
| 06 Mar 26 |
8.75000 +0.25 |
9.00 | 8.26 | 8.50 | 40,968 |
| 05 Mar 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 04 Mar 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 03 Mar 26 |
8.50000 +0.00 |
8.50 | 8.26 | 8.50 | 15,530 |
| 02 Mar 26 |
8.50000 -0.13 |
9.00 | 8.00 | 8.63 | 87,491 |
| 27 Feb 26 |
8.62500 +0.00 |
9.00 | 8.25 | 8.63 | 14,726 |
| 26 Feb 26 |
8.62500 +0.00 |
9.00 | 8.44 | 8.63 | 343,595 |
| 25 Feb 26 |
8.62500 +0.00 |
9.00 | 8.48 | 8.63 | 13,646 |
| 24 Feb 26 |
8.62500 +0.00 |
8.95 | 8.45 | 8.63 | 18,885 |
| 23 Feb 26 |
8.62500 +0.00 |
9.00 | 8.25 | 8.63 | 12,043 |
| 20 Feb 26 |
8.62500 +0.00 |
9.00 | 8.44 | 8.63 | 9,285 |
| 19 Feb 26 |
8.62500 +0.38 |
8.89 | 8.00 | 8.25 | 87,986 |
| 18 Feb 26 |
8.25000 +0.13 |
8.50 | 8.00 | 8.25 | 81,311 |
| 17 Feb 26 |
8.12500 +0.00 |
8.30 | 8.00 | 8.13 | 5,792 |
| 16 Feb 26 |
8.12500 +0.00 |
8.50 | 8.00 | 8.13 | 4,510 |
| 13 Feb 26 |
8.12500 +0.00 |
8.50 | 7.80 | 8.13 | 3,209 |
| 12 Feb 26 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 299 |
| 11 Feb 26 |
8.12500 +0.00 |
8.50 | 8.00 | 8.13 | 27,648 |
| 10 Feb 26 |
8.12500 +0.13 |
8.33 | 7.50 | 8.00 | 53,800 |
| 09 Feb 26 |
8.00000 +0.00 |
8.33 | 7.78 | 8.00 | 1,065 |
| 06 Feb 26 |
8.00000 +0.00 |
8.50 | 7.78 | 8.00 | 28,547 |
| 05 Feb 26 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 250 |
| 04 Feb 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 230,880 |
| 03 Feb 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 650 |
| 02 Feb 26 |
8.00000 +0.25 |
8.25 | 7.50 | 8.00 | 247,842 |
| 30 Jan 26 |
7.75000 +0.00 |
8.50 | 7.70 | 7.75 | 104,311 |
| 29 Jan 26 |
7.75000 -0.25 |
8.00 | 7.23 | 8.00 | 96,265 |
| 28 Jan 26 |
8.00000 +0.00 |
8.50 | 7.86 | 8.00 | 28,052 |
| 27 Jan 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 44,181 |
| 26 Jan 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 18,560 |
| 23 Jan 26 |
8.00000 +0.25 |
8.50 | 7.50 | 7.75 | 459,987 |
| 22 Jan 26 |
7.75000 +0.13 |
8.00 | 7.55 | 7.63 | 146,131 |
| 21 Jan 26 |
7.62500 +0.00 |
8.00 | 7.26 | 7.63 | 2,698 |
| 20 Jan 26 |
7.62500 +0.13 |
7.63 | 7.26 | 7.50 | 261,444 |
| 19 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 8,795 |
| 16 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 6,680 |
| 15 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 18,514 |
| 14 Jan 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 3,547 |
| 13 Jan 26 |
7.50000 +0.00 |
7.50 | 7.22 | 7.50 | 17,184 |
| 12 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 8,905 |
| 09 Jan 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 83,060 |
| 08 Jan 26 |
7.50000 +0.00 |
7.55 | 7.21 | 7.50 | 49,439 |
| 07 Jan 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 228,032 |
| 06 Jan 26 |
7.50000 -2.00 |
9.79 | 7.10 | 9.50 | 1,675,414 |
| 05 Jan 26 |
9.50000 -1.75 |
10.50 | 9.00 | 10.50 | 289,660 |
| 02 Jan 26 |
11.25000 -1.00 |
12.91 | 10.05 | 12.25 | 1,221,249 |
| 31 Dec 25 |
12.25000 -0.75 |
13.49 | 11.78 | 13.00 | 209,121 |
| 30 Dec 25 |
13.00000 -4.00 |
15.00 | 11.50 | 13.50 | 513,056 |
| 29 Dec 25 |
17.00000 +0.00 |
17.90 | 16.60 | 17.00 | 9,830 |
| 24 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 23 Dec 25 |
17.00000 +2.00 |
17.90 | 14.40 | 15.00 | 532,457 |
| 22 Dec 25 |
15.00000 -0.50 |
16.00 | 14.26 | 15.50 | 954,347 |
| 19 Dec 25 |
15.50000 -1.00 |
16.75 | 15.50 | 16.50 | 2,896,293 |
| 18 Dec 25 |
16.50000 -0.50 |
17.65 | 15.26 | 17.00 | 1,588,940 |
| 17 Dec 25 |
17.00000 +0.00 |
17.00 | 16.40 | 17.00 | 4,000 |
| 16 Dec 25 |
17.00000 +0.00 |
17.70 | 16.40 | 17.00 | 7,914 |
| 15 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 12 Dec 25 |
17.00000 +0.00 |
17.00 | 16.40 | 17.00 | 3,264 |
| 11 Dec 25 |
17.00000 +0.50 |
17.20 | 16.39 | 16.50 | 130,259 |
| 10 Dec 25 |
16.50000 -0.50 |
16.80 | 16.39 | 16.80 | 349,188 |
| 09 Dec 25 |
17.00000 +0.00 |
17.00 | 16.80 | 17.00 | 4,477 |
| 08 Dec 25 |
17.00000 +0.00 |
17.00 | 16.25 | 17.00 | 123,280 |
| 05 Dec 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 04 Dec 25 |
17.00000 +0.00 |
17.80 | 16.75 | 17.00 | 28,672 |
| 03 Dec 25 |
17.00000 +0.00 |
17.00 | 16.75 | 17.00 | 50 |
| 02 Dec 25 |
17.00000 +0.00 |
17.50 | 17.00 | 17.00 | 16,000 |
| 01 Dec 25 |
17.00000 +0.00 |
17.50 | 16.64 | 17.00 | 14,405 |
| 28 Nov 25 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 263,068 |
| 27 Nov 25 |
17.00000 +0.00 |
17.75 | 16.00 | 17.00 | 87,509 |
| 26 Nov 25 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 0 |
| 25 Nov 25 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 14,062 |
| 24 Nov 25 |
17.00000 +0.50 |
17.80 | 16.59 | 16.59 | 16,682 |
| 21 Nov 25 |
16.50000 +0.00 |
18.00 | 16.50 | 16.50 | 244,889 |
| 20 Nov 25 |
16.50000 +0.00 |
18.00 | 16.50 | 16.50 | 2,277 |
| 19 Nov 25 |
16.50000 +0.00 |
17.90 | 16.50 | 16.50 | 110,911 |
| 18 Nov 25 |
16.50000 -0.50 |
16.59 | 16.50 | 16.59 | 14,926 |
| 17 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 26,091 |
| 14 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 123,264 |
| 13 Nov 25 |
17.00000 +0.00 |
18.00 | 16.59 | 17.00 | 33,829 |
| 12 Nov 25 |
17.00000 +0.00 |
17.90 | 16.59 | 17.00 | 9,095 |
| 11 Nov 25 |
17.00000 +0.00 |
17.29 | 16.55 | 17.00 | 58,928 |
| 10 Nov 25 |
17.00000 +0.00 |
17.29 | 16.42 | 17.00 | 2,980 |
| 07 Nov 25 |
17.00000 +0.00 |
17.30 | 16.40 | 17.00 | 22,260 |
| 06 Nov 25 |
17.00000 +0.00 |
18.00 | 16.31 | 17.00 | 116,272 |
| 05 Nov 25 |
17.00000 -2.00 |
19.45 | 16.20 | 19.00 | 672,009 |
| 04 Nov 25 |
19.00000 -1.50 |
20.50 | 18.25 | 20.50 | 121,067 |
| 03 Nov 25 |
20.50000 +0.00 |
21.00 | 20.00 | 21.00 | 69,857 |
| 31 Oct 25 |
20.50000 -0.50 |
21.00 | 20.00 | 21.00 | 29,887 |
| 30 Oct 25 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 2,821 |
| 29 Oct 25 |
21.00000 +0.00 |
21.20 | 20.00 | 21.00 | 28,097 |
| 28 Oct 25 |
21.00000 +0.00 |
21.30 | 19.48 | 21.00 | 44,527 |
| 27 Oct 25 |
21.00000 +0.00 |
21.00 | 20.10 | 21.00 | 14,438 |
| 24 Oct 25 |
21.00000 +0.50 |
21.67 | 20.10 | 20.50 | 37,173 |
| 23 Oct 25 |
20.50000 -0.50 |
21.40 | 20.00 | 21.00 | 69,814 |
| 22 Oct 25 |
21.00000 -0.50 |
21.60 | 20.00 | 21.50 | 22,953 |
| 21 Oct 25 |
21.50000 +0.00 |
22.40 | 20.50 | 21.50 | 5,124 |
| 20 Oct 25 |
21.50000 +0.00 |
22.85 | 20.50 | 21.50 | 3,022 |
| 17 Oct 25 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 16 Oct 25 |
21.50000 +0.00 |
22.85 | 20.45 | 21.50 | 6,750 |
| 15 Oct 25 |
21.50000 +0.00 |
22.80 | 20.45 | 21.50 | 46,267 |
| 14 Oct 25 |
21.50000 +0.00 |
22.85 | 20.50 | 21.50 | 7,819 |
| 13 Oct 25 |
21.50000 +0.00 |
21.50 | 20.45 | 21.50 | 4,000 |
| 10 Oct 25 |
21.50000 +0.00 |
22.85 | 20.00 | 21.50 | 3,659 |
| 09 Oct 25 |
21.50000 -0.50 |
22.90 | 21.20 | 22.00 | 29,131 |
| 08 Oct 25 |
22.00000 -0.50 |
22.00 | 21.20 | 22.00 | 38,498 |
| 07 Oct 25 |
22.50000 -0.50 |
23.50 | 21.45 | 23.00 | 55,163 |
| 06 Oct 25 |
23.00000 +0.00 |
23.90 | 22.65 | 23.00 | 49,415 |
| 03 Oct 25 |
23.00000 +0.00 |
24.00 | 22.57 | 23.00 | 54,265 |
| 02 Oct 25 |
23.00000 +0.00 |
23.90 | 22.52 | 23.00 | 100,825 |
| 01 Oct 25 |
23.00000 +0.50 |
23.50 | 22.13 | 22.50 | 7,001 |
| 30 Sep 25 |
22.50000 +0.00 |
23.49 | 21.45 | 22.50 | 62,969 |
| 29 Sep 25 |
22.50000 +0.00 |
23.00 | 21.33 | 22.50 | 17,598 |
| 26 Sep 25 |
22.50000 +0.00 |
22.50 | 21.84 | 22.50 | 2,116 |
| 25 Sep 25 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 11,956 |
| 24 Sep 25 |
22.50000 +0.00 |
23.00 | 21.84 | 22.50 | 7,792 |
| 23 Sep 25 |
22.50000 +0.00 |
22.50 | 21.00 | 22.50 | 1,203 |
| 22 Sep 25 |
22.50000 +0.00 |
23.00 | 22.50 | 22.50 | 13,795 |
| 19 Sep 25 |
22.50000 -1.00 |
23.80 | 22.50 | 23.50 | 251,667 |
| 18 Sep 25 |
23.50000 +0.00 |
23.80 | 23.32 | 23.50 | 12,124 |
| 17 Sep 25 |
23.50000 +0.00 |
24.00 | 23.50 | 23.50 | 2,000 |
| 16 Sep 25 |
23.50000 +0.00 |
23.80 | 23.00 | 23.50 | 7,394 |
| 15 Sep 25 |
23.50000 +0.50 |
24.00 | 23.25 | 23.25 | 88,831 |
| 12 Sep 25 |
23.00000 +0.00 |
23.74 | 22.56 | 23.00 | 45,311 |
| 11 Sep 25 |
23.00000 +0.00 |
23.80 | 22.20 | 23.00 | 17,594 |
| 10 Sep 25 |
23.00000 +0.00 |
23.80 | 22.51 | 23.00 | 2,916 |
| 09 Sep 25 |
23.00000 +0.00 |
23.80 | 22.37 | 23.00 | 22,745 |
| 08 Sep 25 |
23.00000 +0.50 |
24.00 | 22.33 | 22.50 | 2,434 |
| 05 Sep 25 |
22.50000 +1.50 |
23.00 | 21.00 | 21.00 | 75,164 |
| 04 Sep 25 |
21.00000 +0.00 |
22.75 | 20.83 | 21.00 | 85,244 |
| 03 Sep 25 |
21.00000 +0.00 |
22.00 | 20.75 | 21.00 | 24,668 |
| 02 Sep 25 |
21.00000 +0.00 |
21.85 | 20.38 | 21.00 | 3,764 |
| 01 Sep 25 |
21.00000 +0.00 |
21.85 | 20.50 | 21.00 | 7,144 |
| 29 Aug 25 |
21.00000 +0.00 |
21.00 | 20.38 | 21.00 | 5,667 |
| 28 Aug 25 |
21.00000 -0.50 |
22.00 | 21.00 | 21.50 | 42,710 |
| 27 Aug 25 |
21.50000 +2.00 |
22.00 | 20.00 | 20.00 | 169,081 |
| 26 Aug 25 |
19.50000 +0.50 |
20.00 | 19.50 | 19.50 | 150,218 |
| 22 Aug 25 |
19.00000 +0.00 |
20.00 | 18.25 | 19.00 | 11,155 |
| 21 Aug 25 |
19.00000 +0.00 |
19.75 | 19.00 | 19.00 | 25,000 |
| 20 Aug 25 |
19.00000 -0.50 |
19.00 | 18.10 | 19.00 | 5,300 |
| 19 Aug 25 |
19.50000 +0.00 |
19.88 | 18.10 | 19.50 | 29,763 |
| 18 Aug 25 |
19.50000 +0.00 |
20.25 | 18.00 | 19.50 | 4,272 |
| 15 Aug 25 |
19.50000 -0.50 |
20.00 | 18.00 | 20.00 | 14,308 |
| 14 Aug 25 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 26,532 |
| 13 Aug 25 |
20.00000 +0.00 |
20.70 | 19.00 | 20.00 | 37,915 |
| 12 Aug 25 |
20.00000 -0.50 |
20.95 | 19.00 | 20.50 | 67,322 |
| 11 Aug 25 |
20.50000 -2.50 |
23.00 | 20.50 | 23.00 | 190,617 |
| 08 Aug 25 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 47,072 |
| 07 Aug 25 |
23.00000 -3.00 |
24.00 | 22.00 | 24.00 | 235,606 |
| 06 Aug 25 |
26.00000 +1.00 |
27.00 | 25.00 | 25.00 | 232,441 |
| 05 Aug 25 |
25.00000 +0.50 |
26.00 | 24.52 | 24.52 | 476,571 |
| 04 Aug 25 |
24.50000 +1.50 |
25.00 | 23.10 | 23.10 | 353,679 |
| 01 Aug 25 |
23.00000 +1.00 |
24.00 | 21.63 | 22.00 | 311,196 |
| 31 Jul 25 |
22.00000 -0.20 |
22.00 | 21.57 | 22.00 | 53,762 |
| 30 Jul 25 |
22.20000 +0.00 |
22.80 | 21.75 | 22.20 | 16,739 |
| 29 Jul 25 |
22.20000 +0.20 |
22.80 | 21.53 | 22.00 | 37,498 |
| 28 Jul 25 |
22.00000 +0.00 |
22.00 | 21.56 | 22.00 | 550 |
| 25 Jul 25 |
22.00000 +0.00 |
23.00 | 21.56 | 22.00 | 50,914 |
| 24 Jul 25 |
22.00000 +0.00 |
22.24 | 21.43 | 22.00 | 21,446 |
| 23 Jul 25 |
22.00000 +0.00 |
22.24 | 21.35 | 22.00 | 34,278 |
| 22 Jul 25 |
22.00000 +0.00 |
22.30 | 21.00 | 22.00 | 113,716 |
| 21 Jul 25 |
22.00000 +0.60 |
22.00 | 21.50 | 21.50 | 164,750 |
| 18 Jul 25 |
21.40000 -0.10 |
22.00 | 21.40 | 21.50 | 14,954 |
| 17 Jul 25 |
21.50000 +0.10 |
21.79 | 21.50 | 21.50 | 34,178 |
| 16 Jul 25 |
21.40000 -0.10 |
22.00 | 21.33 | 21.50 | 13,001 |
| 15 Jul 25 |
21.50000 +0.00 |
21.50 | 21.31 | 21.50 | 7,752 |
| 14 Jul 25 |
21.50000 +0.00 |
21.90 | 21.25 | 21.50 | 32,161 |
| 11 Jul 25 |
21.50000 +0.00 |
21.90 | 21.15 | 21.50 | 63,327 |
| 10 Jul 25 |
21.50000 +0.00 |
21.50 | 21.15 | 21.50 | 13,168 |
| 09 Jul 25 |
21.50000 -0.70 |
23.00 | 21.15 | 23.00 | 373,662 |
| 08 Jul 25 |
22.20000 +0.70 |
23.40 | 21.21 | 21.21 | 646,055 |
| 07 Jul 25 |
21.50000 +3.50 |
22.00 | 18.10 | 18.10 | 560,119 |
| 04 Jul 25 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 33,656 |
| 03 Jul 25 |
18.00000 +0.25 |
18.41 | 17.38 | 17.75 | 302,543 |
| 02 Jul 25 |
17.75000 +0.25 |
18.09 | 17.13 | 17.50 | 112,485 |
| 01 Jul 25 |
17.50000 +1.00 |
17.90 | 16.33 | 16.50 | 255,731 |
| 30 Jun 25 |
16.50000 +0.50 |
17.00 | 15.30 | 16.00 | 217,435 |
| 27 Jun 25 |
16.00000 -0.50 |
16.00 | 15.00 | 15.50 | 71,355 |
| 26 Jun 25 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 37,103 |
| 25 Jun 25 |
16.50000 -0.75 |
17.00 | 16.02 | 17.00 | 89,960 |
| 24 Jun 25 |
17.25000 +0.00 |
17.44 | 16.86 | 17.25 | 131,924 |
| 23 Jun 25 |
17.25000 -0.50 |
17.88 | 16.86 | 17.75 | 97,413 |
| 20 Jun 25 |
17.75000 +0.00 |
18.35 | 17.21 | 17.75 | 79,456 |
| 19 Jun 25 |
17.75000 +0.00 |
18.15 | 17.15 | 17.75 | 77,423 |
| 18 Jun 25 |
17.75000 +0.75 |
18.15 | 17.15 | 17.15 | 81,722 |
| 17 Jun 25 |
17.00000 +0.00 |
17.47 | 16.87 | 17.00 | 114,820 |
| 16 Jun 25 |
17.00000 +0.00 |
17.35 | 16.49 | 17.00 | 16,927 |
| 13 Jun 25 |
17.00000 +0.00 |
17.28 | 16.58 | 17.00 | 102,400 |
| 12 Jun 25 |
17.00000 +0.00 |
17.37 | 16.50 | 17.00 | 103,369 |
| 11 Jun 25 |
17.00000 +0.00 |
17.50 | 16.80 | 17.00 | 75,313 |
| 10 Jun 25 |
17.00000 +0.00 |
17.35 | 16.50 | 17.00 | 52,498 |
| 09 Jun 25 |
17.00000 +0.00 |
17.37 | 16.50 | 17.00 | 39,706 |
| 06 Jun 25 |
17.00000 +0.00 |
17.37 | 16.80 | 17.00 | 22,978 |
| 05 Jun 25 |
17.00000 +0.50 |
17.40 | 16.72 | 16.72 | 221,591 |
| 04 Jun 25 |
16.50000 +0.00 |
17.00 | 16.22 | 16.50 | 84,367 |
| 03 Jun 25 |
16.50000 +1.00 |
16.75 | 15.41 | 15.50 | 330,039 |
| 02 Jun 25 |
15.50000 +0.00 |
15.79 | 15.33 | 15.50 | 42,831 |
| 30 May 25 |
15.50000 +0.00 |
15.80 | 15.33 | 15.50 | 11,144 |
| 29 May 25 |
15.50000 +0.00 |
15.80 | 15.30 | 15.50 | 64,756 |
| 28 May 25 |
15.50000 +0.00 |
15.50 | 15.27 | 15.50 | 43,210 |
| 27 May 25 |
15.50000 +0.00 |
15.50 | 15.25 | 15.50 | 78,280 |
| 23 May 25 |
15.50000 +0.00 |
15.50 | 15.43 | 15.50 | 11,376 |
| 22 May 25 |
15.50000 +0.00 |
15.89 | 15.16 | 15.50 | 18,270 |
| 21 May 25 |
15.50000 -0.25 |
15.90 | 15.16 | 15.75 | 216,015 |
| 20 May 25 |
15.75000 +0.00 |
16.50 | 15.50 | 15.75 | 309,262 |
| 19 May 25 |
15.75000 -0.25 |
15.98 | 15.14 | 15.25 | 215,209 |
| 16 May 25 |
16.00000 +1.25 |
16.00 | 14.90 | 14.90 | 75,111 |
| 15 May 25 |
14.75000 +0.00 |
15.25 | 14.63 | 14.75 | 133,407 |
| 14 May 25 |
14.75000 +0.25 |
14.77 | 14.41 | 14.50 | 388,187 |
| 13 May 25 |
14.50000 +0.00 |
14.82 | 14.33 | 14.50 | 50,262 |
| 12 May 25 |
14.50000 +0.00 |
14.94 | 14.00 | 14.50 | 526,101 |
| 09 May 25 |
14.50000 +0.00 |
14.95 | 14.32 | 14.50 | 297,287 |
| 08 May 25 |
14.50000 +0.00 |
15.00 | 14.15 | 14.50 | 511,215 |
| 07 May 25 |
14.50000 +0.50 |
14.75 | 13.77 | 14.00 | 116,917 |
| 06 May 25 |
14.00000 -0.75 |
15.00 | 13.05 | 14.75 | 271,424 |
| 02 May 25 |
14.75000 +0.00 |
14.75 | 14.00 | 14.75 | 54,810 |
| 01 May 25 |
14.75000 -0.25 |
15.39 | 14.25 | 14.75 | 88,988 |
| 30 Apr 25 |
15.00000 -0.25 |
15.50 | 14.50 | 15.25 | 268,177 |
| 29 Apr 25 |
15.25000 +0.00 |
15.50 | 14.90 | 15.25 | 220,729 |
| 28 Apr 25 |
15.25000 +0.75 |
15.25 | 14.00 | 14.50 | 330,670 |
| 25 Apr 25 |
14.50000 -0.25 |
14.95 | 14.00 | 14.75 | 1,379,342 |
| 24 Apr 25 |
14.75000 +0.25 |
14.75 | 14.00 | 14.50 | 155,140 |
| 23 Apr 25 |
14.50000 +1.00 |
14.70 | 13.00 | 13.50 | 604,869 |
| 22 Apr 25 |
13.50000 +1.00 |
13.75 | 12.00 | 12.50 | 765,526 |
| 17 Apr 25 |
12.50000 -1.00 |
14.00 | 12.23 | 13.50 | 985,707 |
| 16 Apr 25 |
13.50000 -4.50 |
18.81 | 11.50 | 18.00 | 5,998,750 |
| 15 Apr 25 |
18.00000 -25.00 |
43.80 | 18.00 | 43.00 | 966,423 |
| 14 Apr 25 |
43.00000 +1.00 |
43.00 | 42.20 | 42.20 | 102,814 |
| 11 Apr 25 |
42.00000 +1.00 |
42.70 | 42.00 | 42.00 | 10,352 |
| 10 Apr 25 |
41.00000 +0.00 |
41.98 | 41.00 | 41.00 | 200 |
| 09 Apr 25 |
41.00000 +0.00 |
41.70 | 40.20 | 41.00 | 4,237 |
| 08 Apr 25 |
41.00000 -1.00 |
43.90 | 40.10 | 42.00 | 78,636 |
| 07 Apr 25 |
42.00000 +0.00 |
43.96 | 41.11 | 42.00 | 15,994 |
| 04 Apr 25 |
42.00000 -1.00 |
43.98 | 41.10 | 43.00 | 113,191 |
| 03 Apr 25 |
43.00000 +3.00 |
43.70 | 40.25 | 40.25 | 81,628 |
| 02 Apr 25 |
40.00000 +0.50 |
40.85 | 39.70 | 39.70 | 11,740 |
| 01 Apr 25 |
39.50000 +0.00 |
41.00 | 39.10 | 39.50 | 99,980 |
| 31 Mar 25 |
39.50000 +0.00 |
40.97 | 38.63 | 39.50 | 48,001 |
| 28 Mar 25 |
39.50000 +0.00 |
40.97 | 38.60 | 39.50 | 24,622 |
| 27 Mar 25 |
39.50000 -0.50 |
40.18 | 39.50 | 40.00 | 19,415 |
| 26 Mar 25 |
40.00000 -1.50 |
42.49 | 39.25 | 41.50 | 75,111 |
| 25 Mar 25 |
41.50000 +1.50 |
41.88 | 39.87 | 40.00 | 12,539 |
| 24 Mar 25 |
40.00000 -0.50 |
41.97 | 37.80 | 40.50 | 57,894 |
| 21 Mar 25 |
40.50000 -0.50 |
41.97 | 39.50 | 39.50 | 79,306 |
| 20 Mar 25 |
41.00000 +1.00 |
41.40 | 39.00 | 40.00 | 56,879 |
| 19 Mar 25 |
40.00000 +0.00 |
41.40 | 40.00 | 40.00 | 4,812 |
| 18 Mar 25 |
40.00000 +0.00 |
41.20 | 38.75 | 40.00 | 19,903 |
| 17 Mar 25 |
40.00000 +0.00 |
42.00 | 38.50 | 40.00 | 21,840 |
| 14 Mar 25 |
40.00000 -1.00 |
41.50 | 38.55 | 41.00 | 24,791 |
| 13 Mar 25 |
41.00000 -1.50 |
43.40 | 40.00 | 42.50 | 82,585 |
| 12 Mar 25 |
42.50000 +0.50 |
42.90 | 41.00 | 42.00 | 37,585 |
| 11 Mar 25 |
42.00000 +0.00 |
42.90 | 41.00 | 42.00 | 48,388 |
| 10 Mar 25 |
42.00000 -1.00 |
43.98 | 41.26 | 43.00 | 62,558 |
| 07 Mar 25 |
43.00000 +0.00 |
43.00 | 42.82 | 43.00 | 1,000 |
| 06 Mar 25 |
43.00000 -0.60 |
43.98 | 42.60 | 43.00 | 26,601 |
| 05 Mar 25 |
43.60000 -1.90 |
44.78 | 42.10 | 44.78 | 49,439 |
| 04 Mar 25 |
45.50000 -0.50 |
45.50 | 44.00 | 45.50 | 26,323 |
| 03 Mar 25 |
46.00000 -0.50 |
47.90 | 44.60 | 46.50 | 12,156 |
| 28 Feb 25 |
46.50000 +0.00 |
47.95 | 44.26 | 46.50 | 11,431 |
| 27 Feb 25 |
46.50000 -1.00 |
48.25 | 44.25 | 47.00 | 35,424 |
| 26 Feb 25 |
47.50000 +0.00 |
49.40 | 46.35 | 47.50 | 44,840 |
| 25 Feb 25 |
47.50000 +0.50 |
49.95 | 46.55 | 47.00 | 14,913 |
| 24 Feb 25 |
47.00000 +0.00 |
49.00 | 46.20 | 47.00 | 88,147 |
| 21 Feb 25 |
47.00000 +1.50 |
48.40 | 45.00 | 45.50 | 67,217 |
| 20 Feb 25 |
45.50000 +4.00 |
46.75 | 41.22 | 41.50 | 186,438 |
| 19 Feb 25 |
41.50000 -0.50 |
42.56 | 40.20 | 42.00 | 94,935 |
| 18 Feb 25 |
42.00000 +0.80 |
42.38 | 41.10 | 42.00 | 15,515 |
| 17 Feb 25 |
41.20000 -2.80 |
43.65 | 41.20 | 43.65 | 42,778 |
| 14 Feb 25 |
44.00000 +0.50 |
44.00 | 43.05 | 43.50 | 16,266 |
| 13 Feb 25 |
43.50000 -1.00 |
43.75 | 41.50 | 43.75 | 46,445 |
| 12 Feb 25 |
44.50000 -1.50 |
46.90 | 43.06 | 46.00 | 48,668 |
| 11 Feb 25 |
46.00000 +0.00 |
46.42 | 44.94 | 46.00 | 35,516 |
| 10 Feb 25 |
46.00000 +0.00 |
46.42 | 44.00 | 46.00 | 3,430 |
| 07 Feb 25 |
46.00000 +0.00 |
47.70 | 46.00 | 46.00 | 5,353 |
| 06 Feb 25 |
46.00000 +0.50 |
46.45 | 44.64 | 45.50 | 13,079 |
| 05 Feb 25 |
45.50000 +0.00 |
46.45 | 44.64 | 45.50 | 9,008 |
| 04 Feb 25 |
45.50000 +0.00 |
46.45 | 44.62 | 45.50 | 22,121 |
| 03 Feb 25 |
45.50000 +0.00 |
46.45 | 45.50 | 45.50 | 2,405 |
| 31 Jan 25 |
45.50000 +0.00 |
46.55 | 44.60 | 45.50 | 3,687 |
| 30 Jan 25 |
45.50000 +0.00 |
46.50 | 44.66 | 45.50 | 7,790 |
| 29 Jan 25 |
45.50000 +0.00 |
46.74 | 45.50 | 45.50 | 223 |
| 28 Jan 25 |
45.50000 +0.00 |
45.50 | 44.66 | 45.50 | 1,800 |
| 27 Jan 25 |
45.50000 -1.00 |
46.85 | 45.50 | 46.50 | 6,436 |
| 24 Jan 25 |
46.50000 -1.00 |
49.00 | 46.50 | 48.00 | 44,341 |
| 23 Jan 25 |
47.50000 +0.00 |
48.90 | 47.50 | 47.50 | 2,025 |
| 22 Jan 25 |
47.50000 +0.50 |
48.40 | 45.80 | 47.00 | 14,466 |
| 21 Jan 25 |
47.00000 +0.00 |
48.90 | 45.13 | 47.00 | 15,242 |
| 20 Jan 25 |
47.00000 +0.00 |
47.00 | 45.80 | 47.00 | 3,046 |
| 17 Jan 25 |
47.00000 +0.00 |
49.00 | 45.80 | 47.00 | 4,227 |
| 16 Jan 25 |
47.00000 +0.00 |
48.49 | 45.80 | 47.00 | 4,284 |
| 15 Jan 25 |
47.00000 +0.00 |
48.49 | 45.00 | 47.00 | 9,084 |
| 13 Jan 25 |
47.00000 -1.00 |
48.60 | 45.25 | 48.00 | 11,978 |
| 10 Jan 25 |
48.00000 +0.00 |
48.00 | 46.25 | 48.00 | 4,408 |
| 09 Jan 25 |
48.00000 -1.00 |
50.60 | 46.25 | 49.00 | 16,409 |
| 08 Jan 25 |
49.00000 +0.00 |
50.94 | 48.65 | 49.00 | 3,100 |
| 07 Jan 25 |
49.00000 +0.00 |
49.00 | 47.00 | 49.00 | 106 |
| 06 Jan 25 |
49.00000 -0.50 |
49.00 | 48.00 | 49.00 | 10,222 |
| 03 Jan 25 |
49.50000 +0.00 |
49.50 | 49.35 | 49.50 | 50 |
| 02 Jan 25 |
49.50000 -1.00 |
51.45 | 47.00 | 50.50 | 20,615 |
| 31 Dec 24 |
50.50000 +0.00 |
50.50 | 48.26 | 50.50 | 4,525 |
| 30 Dec 24 |
50.50000 +0.00 |
52.10 | 48.26 | 50.50 | 9,330 |
| 27 Dec 24 |
50.50000 -0.50 |
51.86 | 48.13 | 51.00 | 12,387 |
| 24 Dec 24 |
51.00000 +0.00 |
51.00 | 49.38 | 51.00 | 5,075 |
| 23 Dec 24 |
51.00000 +0.00 |
52.18 | 49.38 | 51.00 | 16,812 |
| 20 Dec 24 |
51.00000 +0.50 |
54.00 | 49.10 | 50.50 | 30,027 |
| 19 Dec 24 |
50.50000 +0.00 |
51.59 | 50.11 | 50.50 | 10,195 |
| 18 Dec 24 |
50.50000 +2.10 |
51.74 | 49.25 | 49.25 | 51,186 |
| 17 Dec 24 |
48.40000 -0.10 |
51.00 | 48.40 | 48.50 | 59,738 |
| 16 Dec 24 |
48.50000 -1.50 |
50.24 | 46.50 | 50.00 | 64,190 |
| 13 Dec 24 |
50.00000 +0.00 |
50.60 | 48.00 | 50.00 | 30,508 |
| 12 Dec 24 |
50.00000 +0.00 |
51.50 | 48.00 | 50.00 | 5,142 |
| 11 Dec 24 |
50.00000 +0.00 |
50.00 | 48.83 | 50.00 | 10,238 |
| 10 Dec 24 |
50.00000 +0.00 |
51.50 | 48.00 | 50.00 | 29,056 |
| 09 Dec 24 |
50.00000 +0.50 |
50.80 | 48.13 | 49.50 | 11,700 |
| 06 Dec 24 |
49.50000 +1.00 |
50.00 | 47.25 | 48.50 | 42,224 |
| 05 Dec 24 |
48.50000 +0.50 |
50.00 | 47.25 | 48.00 | 21,617 |
| 04 Dec 24 |
48.00000 -1.00 |
48.80 | 47.00 | 48.80 | 10,942 |
| 03 Dec 24 |
49.00000 -2.00 |
49.70 | 48.00 | 49.70 | 17,822 |
| 02 Dec 24 |
51.00000 +0.00 |
51.40 | 49.00 | 51.00 | 3,494 |
| 29 Nov 24 |
51.00000 +0.00 |
51.00 | 49.00 | 51.00 | 5,847 |
| 28 Nov 24 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 2,421 |
| 27 Nov 24 |
51.00000 +1.00 |
51.00 | 49.00 | 50.00 | 11,701 |
| 26 Nov 24 |
50.00000 +0.00 |
50.80 | 49.00 | 50.00 | 6,145 |
| 25 Nov 24 |
50.00000 -0.50 |
51.50 | 49.00 | 50.50 | 37,310 |
| 22 Nov 24 |
50.50000 +0.00 |
50.50 | 49.30 | 50.50 | 471 |
| 21 Nov 24 |
50.50000 -2.00 |
54.00 | 49.30 | 52.00 | 76,277 |
| 20 Nov 24 |
52.50000 +1.00 |
54.00 | 51.00 | 51.50 | 40,007 |
| 19 Nov 24 |
51.50000 +0.00 |
53.00 | 51.00 | 51.50 | 56,041 |
| 18 Nov 24 |
51.50000 +0.00 |
53.00 | 50.50 | 51.50 | 21,257 |
| 15 Nov 24 |
51.50000 +1.50 |
53.00 | 50.25 | 50.25 | 21,586 |
| 14 Nov 24 |
50.00000 +1.50 |
51.40 | 48.50 | 48.50 | 27,127 |
| 13 Nov 24 |
48.50000 +1.00 |
49.90 | 48.00 | 48.00 | 21,140 |
| 12 Nov 24 |
47.50000 -0.50 |
48.00 | 47.00 | 48.00 | 93,730 |
| 11 Nov 24 |
48.00000 -2.00 |
50.68 | 48.00 | 50.00 | 25,867 |
| 08 Nov 24 |
50.00000 -0.50 |
50.89 | 48.26 | 50.50 | 36,301 |
| 07 Nov 24 |
50.50000 -2.00 |
50.98 | 49.00 | 50.98 | 49,102 |
| 06 Nov 24 |
52.50000 +0.00 |
54.00 | 50.50 | 52.50 | 12,683 |
| 05 Nov 24 |
52.50000 +0.00 |
54.00 | 50.00 | 52.50 | 21,194 |
| 04 Nov 24 |
52.50000 +5.00 |
54.75 | 48.24 | 48.24 | 80,913 |
| 01 Nov 24 |
47.50000 +0.50 |
47.50 | 45.00 | 47.00 | 45,751 |
| 31 Oct 24 |
47.00000 +0.00 |
47.00 | 45.80 | 47.00 | 7,115 |
| 29 Oct 24 |
47.00000 +0.00 |
48.45 | 46.26 | 47.00 | 7,831 |
| 28 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 2,766 |
| 25 Oct 24 |
47.00000 +0.00 |
47.50 | 45.20 | 47.00 | 7,096 |
| 24 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 14,550 |
| 23 Oct 24 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 941 |
| 22 Oct 24 |
47.00000 -0.50 |
47.75 | 46.21 | 47.50 | 28,649 |
| 21 Oct 24 |
47.50000 +0.00 |
47.50 | 46.66 | 47.50 | 7,357 |
| 18 Oct 24 |
47.50000 +0.00 |
48.50 | 46.66 | 47.50 | 10,891 |
| 17 Oct 24 |
47.50000 +0.00 |
48.90 | 46.66 | 47.50 | 29,178 |
| 16 Oct 24 |
47.50000 +0.00 |
48.90 | 47.50 | 47.50 | 2,135 |
| 15 Oct 24 |
47.50000 +0.50 |
48.75 | 46.05 | 47.00 | 26,336 |
| 14 Oct 24 |
47.00000 -0.50 |
47.69 | 46.00 | 47.00 | 18,541 |
| 11 Oct 24 |
47.50000 +0.50 |
48.00 | 47.00 | 47.00 | 32,271 |
| 10 Oct 24 |
47.00000 +0.00 |
48.00 | 46.55 | 47.00 | 17,907 |
| 09 Oct 24 |
47.00000 +1.00 |
47.00 | 46.17 | 46.17 | 35,308 |
| 08 Oct 24 |
46.00000 +0.50 |
46.90 | 45.13 | 45.50 | 12,086 |
| 07 Oct 24 |
45.50000 +0.50 |
46.90 | 44.10 | 45.00 | 52,343 |
| 04 Oct 24 |
45.00000 -1.00 |
46.40 | 43.25 | 46.00 | 33,874 |
| 03 Oct 24 |
46.00000 +0.00 |
46.00 | 45.05 | 46.00 | 1,781 |
| 02 Oct 24 |
46.00000 +0.00 |
46.40 | 45.00 | 46.00 | 33,439 |
| 01 Oct 24 |
46.00000 +0.00 |
46.44 | 45.00 | 46.00 | 13,531 |
| 30 Sep 24 |
46.00000 -0.50 |
46.33 | 43.00 | 46.33 | 34,073 |
| 27 Sep 24 |
46.50000 -1.00 |
46.50 | 45.00 | 46.50 | 14,912 |
| 26 Sep 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 9,733 |
| 25 Sep 24 |
47.50000 -1.00 |
48.80 | 47.00 | 48.50 | 10,609 |
| 24 Sep 24 |
48.50000 +0.00 |
48.50 | 47.00 | 48.50 | 23,122 |
| 23 Sep 24 |
48.50000 -0.50 |
49.00 | 48.00 | 49.00 | 9,235 |
| 20 Sep 24 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 13,863 |
| 19 Sep 24 |
49.00000 -0.50 |
49.20 | 47.41 | 49.20 | 11,671 |
| 18 Sep 24 |
49.50000 -0.50 |
49.90 | 49.00 | 49.90 | 7,635 |
| 17 Sep 24 |
50.00000 +0.00 |
50.32 | 49.00 | 50.00 | 5,704 |
| 16 Sep 24 |
50.00000 +0.00 |
50.38 | 49.00 | 50.00 | 8,846 |
| 13 Sep 24 |
50.00000 +0.00 |
50.20 | 49.00 | 50.00 | 37,294 |
| 12 Sep 24 |
50.00000 +2.00 |
50.25 | 48.63 | 48.63 | 20,529 |
| 11 Sep 24 |
48.00000 -3.00 |
51.80 | 48.00 | 51.00 | 44,248 |
| 10 Sep 24 |
51.00000 +2.50 |
52.50 | 49.00 | 49.00 | 129,054 |
| 09 Sep 24 |
48.50000 +0.00 |
49.25 | 47.15 | 48.50 | 11,595 |
| 06 Sep 24 |
48.50000 +0.50 |
48.50 | 47.13 | 48.00 | 28,635 |
| 05 Sep 24 |
48.00000 +0.50 |
48.00 | 46.69 | 47.50 | 54,211 |
| 04 Sep 24 |
47.50000 +0.00 |
47.50 | 47.00 | 47.50 | 6,650 |
| 03 Sep 24 |
47.50000 +0.00 |
47.50 | 45.00 | 47.50 | 100,407 |
| 02 Sep 24 |
47.50000 +0.00 |
47.50 | 46.10 | 47.50 | 23,441 |
| 30 Aug 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 23,009 |
| 29 Aug 24 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 16,430 |
| 28 Aug 24 |
47.50000 -1.00 |
48.20 | 46.00 | 48.20 | 34,778 |
| 27 Aug 24 |
48.50000 -2.00 |
52.00 | 47.00 | 50.50 | 85,157 |
| 23 Aug 24 |
50.50000 +1.00 |
50.50 | 49.25 | 49.50 | 52,000 |
| 22 Aug 24 |
49.50000 +0.00 |
49.90 | 49.00 | 49.50 | 14,648 |
| 21 Aug 24 |
49.50000 -2.00 |
50.98 | 49.00 | 50.98 | 13,435 |
| 20 Aug 24 |
51.50000 +0.00 |
52.39 | 50.02 | 51.50 | 5,681 |
| 19 Aug 24 |
51.50000 -1.50 |
51.72 | 50.00 | 51.72 | 32,847 |
| 16 Aug 24 |
53.00000 +0.00 |
53.00 | 51.00 | 53.00 | 3,722 |
| 15 Aug 24 |
53.00000 +0.00 |
53.68 | 51.00 | 53.00 | 14,101 |
| 14 Aug 24 |
53.00000 +0.00 |
53.68 | 51.25 | 53.00 | 6,625 |
| 13 Aug 24 |
53.00000 +2.50 |
53.68 | 50.25 | 50.50 | 60,363 |
| 12 Aug 24 |
50.50000 +0.00 |
51.47 | 49.00 | 50.50 | 28,768 |
| 09 Aug 24 |
50.50000 -0.50 |
51.77 | 49.25 | 51.00 | 62,077 |
| 08 Aug 24 |
51.00000 -7.50 |
51.44 | 44.97 | 48.00 | 423,396 |
| 07 Aug 24 |
58.50000 +0.00 |
58.80 | 57.13 | 58.50 | 9,294 |
| 06 Aug 24 |
58.50000 +1.00 |
59.20 | 57.00 | 57.50 | 40,916 |
| 05 Aug 24 |
57.50000 -3.50 |
60.50 | 56.48 | 60.50 | 43,230 |
| 02 Aug 24 |
61.00000 +0.00 |
61.00 | 59.80 | 61.00 | 3,983 |
| 01 Aug 24 |
61.00000 +0.00 |
61.00 | 59.25 | 61.00 | 14,680 |
| 31 Jul 24 |
61.00000 +0.50 |
61.00 | 61.00 | 61.00 | 19,886 |
| 30 Jul 24 |
60.50000 -2.50 |
63.85 | 60.50 | 63.00 | 36,883 |
| 29 Jul 24 |
63.00000 +1.00 |
63.70 | 62.75 | 63.00 | 4,014 |
| 26 Jul 24 |
62.00000 -1.50 |
63.70 | 61.00 | 63.50 | 17,236 |
| 25 Jul 24 |
63.50000 +0.00 |
63.70 | 62.00 | 63.50 | 5,098 |
| 24 Jul 24 |
63.50000 +1.50 |
63.90 | 62.00 | 63.50 | 22,962 |
| 23 Jul 24 |
62.00000 +0.00 |
64.14 | 62.00 | 63.50 | 52,092 |
| 22 Jul 24 |
62.00000 -1.00 |
65.00 | 61.14 | 63.00 | 31,957 |
| 19 Jul 24 |
63.00000 +2.00 |
63.00 | 61.65 | 61.65 | 22,460 |
| 18 Jul 24 |
61.00000 +0.50 |
61.60 | 60.80 | 60.80 | 53,487 |
| 17 Jul 24 |
60.50000 +0.00 |
61.00 | 60.11 | 60.50 | 30,112 |
| 16 Jul 24 |
60.50000 +0.50 |
61.00 | 60.50 | 60.50 | 11,307 |
| 15 Jul 24 |
60.00000 +0.50 |
61.00 | 59.85 | 60.00 | 22,156 |
| 12 Jul 24 |
59.50000 +0.00 |
59.64 | 59.50 | 59.50 | 26,210 |
| 11 Jul 24 |
59.50000 +0.00 |
59.68 | 59.06 | 59.50 | 12,534 |
| 10 Jul 24 |
59.50000 +0.00 |
59.68 | 59.05 | 59.50 | 35,628 |
| 09 Jul 24 |
59.50000 +0.00 |
59.69 | 59.10 | 59.69 | 23,308 |
| 08 Jul 24 |
59.50000 +0.00 |
59.74 | 59.00 | 59.50 | 31,481 |
| 05 Jul 24 |
59.50000 +0.00 |
59.74 | 59.11 | 59.50 | 53,885 |
| 04 Jul 24 |
59.50000 +0.00 |
59.74 | 59.05 | 59.50 | 25,538 |
| 03 Jul 24 |
59.50000 +0.00 |
59.80 | 59.05 | 59.50 | 22,748 |
| 02 Jul 24 |
59.50000 +0.00 |
59.99 | 59.00 | 59.50 | 17,847 |
| 01 Jul 24 |
59.50000 +0.00 |
59.99 | 58.20 | 59.50 | 41,157 |
| 28 Jun 24 |
59.50000 +0.00 |
59.99 | 59.11 | 59.50 | 5,035 |
| 27 Jun 24 |
59.50000 +0.00 |
59.99 | 59.50 | 59.50 | 9,083 |
| 26 Jun 24 |
59.50000 +0.00 |
59.98 | 59.50 | 59.50 | 10,688 |
| 25 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 9,635 |
| 24 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 4,754 |
| 21 Jun 24 |
59.50000 +0.00 |
60.00 | 59.50 | 59.50 | 10,803 |
| 20 Jun 24 |
59.50000 -1.50 |
61.25 | 59.45 | 61.00 | 52,656 |
| 19 Jun 24 |
61.00000 -1.50 |
62.20 | 61.00 | 62.20 | 4,880 |
| 18 Jun 24 |
62.50000 +0.50 |
63.00 | 61.03 | 62.00 | 7,925 |
| 17 Jun 24 |
62.00000 +0.00 |
62.30 | 61.00 | 62.00 | 39,993 |
| 14 Jun 24 |
62.00000 +0.00 |
62.89 | 61.50 | 62.00 | 30,125 |
| 13 Jun 24 |
62.00000 +1.50 |
62.90 | 59.63 | 60.50 | 38,530 |
| 12 Jun 24 |
60.50000 +0.00 |
62.00 | 59.26 | 60.50 | 24,461 |
| 11 Jun 24 |
60.50000 +0.00 |
60.60 | 59.15 | 60.50 | 31,156 |
| 10 Jun 24 |
60.50000 +0.00 |
60.50 | 59.00 | 60.50 | 41,500 |
| 07 Jun 24 |
60.50000 +0.00 |
60.50 | 59.60 | 60.50 | 24,590 |
| 06 Jun 24 |
60.50000 +0.00 |
60.80 | 59.31 | 60.50 | 12,096 |
| 05 Jun 24 |
60.50000 +0.00 |
60.50 | 59.32 | 60.50 | 18,851 |
| 04 Jun 24 |
60.50000 +0.00 |
60.50 | 59.60 | 60.50 | 1,086 |
| 03 Jun 24 |
60.50000 +0.50 |
61.00 | 59.35 | 60.00 | 23,861 |
| 31 May 24 |
60.00000 -0.50 |
60.50 | 59.35 | 60.00 | 1,758 |
| 30 May 24 |
60.50000 +1.00 |
60.75 | 59.35 | 59.50 | 31,932 |
| 29 May 24 |
59.50000 -2.50 |
61.20 | 59.00 | 61.20 | 111,686 |
| 28 May 24 |
62.00000 -1.00 |
63.50 | 62.00 | 63.00 | 32,153 |
| 24 May 24 |
63.00000 -0.50 |
64.34 | 62.00 | 63.50 | 31,057 |
| 23 May 24 |
63.50000 +1.00 |
64.70 | 61.13 | 62.50 | 62,791 |
| 22 May 24 |
62.50000 +1.50 |
64.00 | 61.00 | 61.00 | 31,030 |
| 21 May 24 |
61.00000 +0.00 |
61.90 | 60.66 | 61.00 | 3,994 |
| 20 May 24 |
61.00000 +0.00 |
61.95 | 61.00 | 61.00 | 20,183 |
| 17 May 24 |
61.00000 +0.00 |
61.69 | 61.00 | 61.00 | 14,630 |
| 16 May 24 |
61.00000 -2.50 |
62.50 | 60.00 | 62.50 | 80,962 |
| 15 May 24 |
63.50000 +1.00 |
63.80 | 61.88 | 62.50 | 35,409 |
| 14 May 24 |
62.50000 +0.50 |
62.50 | 61.00 | 62.00 | 94,773 |
| 13 May 24 |
62.00000 +0.00 |
62.00 | 61.40 | 62.00 | 16,777 |
| 10 May 24 |
62.00000 +0.00 |
62.50 | 61.50 | 62.00 | 85,689 |
| 09 May 24 |
62.00000 +1.50 |
63.00 | 61.25 | 61.50 | 126,951 |
| 08 May 24 |
60.50000 +0.00 |
60.74 | 60.13 | 60.50 | 75,895 |
| 07 May 24 |
60.50000 +0.00 |
61.00 | 60.00 | 60.50 | 120,549 |
| 03 May 24 |
60.50000 +0.00 |
60.97 | 59.13 | 60.50 | 107,116 |
| 02 May 24 |
60.50000 +0.00 |
60.72 | 59.00 | 60.50 | 102,853 |
| 01 May 24 |
60.50000 +0.00 |
60.80 | 60.13 | 60.50 | 56,850 |
| 30 Apr 24 |
60.50000 -2.00 |
62.70 | 60.32 | 62.50 | 29,304 |
| 29 Apr 24 |
62.50000 -3.50 |
66.80 | 62.22 | 66.00 | 11,672 |
| 26 Apr 24 |
66.00000 +5.00 |
67.88 | 61.00 | 61.00 | 111,425 |
| 25 Apr 24 |
61.00000 +0.00 |
63.43 | 61.00 | 61.00 | 107,418 |
| 24 Apr 24 |
61.00000 +1.00 |
61.70 | 58.70 | 58.70 | 223,594 |
| 23 Apr 24 |
60.00000 +1.00 |
60.00 | 56.21 | 59.00 | 79,160 |
| 22 Apr 24 |
59.00000 -1.00 |
60.70 | 58.00 | 60.00 | 82,128 |
| 19 Apr 24 |
60.00000 -1.50 |
63.00 | 59.80 | 61.50 | 107,328 |
| 18 Apr 24 |
61.50000 -2.50 |
63.60 | 60.13 | 63.60 | 93,571 |
| 17 Apr 24 |
64.00000 -0.50 |
64.95 | 64.00 | 64.50 | 3,757 |
| 16 Apr 24 |
64.50000 +0.00 |
66.00 | 63.00 | 64.50 | 25,210 |
| 15 Apr 24 |
64.50000 +0.00 |
65.00 | 63.42 | 64.50 | 2,201 |
| 12 Apr 24 |
64.50000 +0.00 |
65.00 | 63.35 | 64.50 | 41,506 |
| 11 Apr 24 |
64.50000 +0.00 |
66.00 | 63.28 | 64.50 | 60,495 |
| 10 Apr 24 |
64.50000 +0.00 |
64.60 | 63.00 | 64.50 | 107,355 |
| 09 Apr 24 |
64.50000 +0.00 |
64.80 | 64.00 | 64.50 | 33,870 |
| 08 Apr 24 |
64.50000 +0.00 |
66.00 | 62.00 | 64.50 | 66,350 |
| 05 Apr 24 |
64.50000 +0.00 |
66.00 | 63.26 | 64.50 | 17,259 |
| 04 Apr 24 |
64.50000 +0.00 |
65.76 | 64.50 | 64.50 | 2,848 |
| 03 Apr 24 |
64.50000 +2.00 |
65.25 | 61.75 | 62.50 | 19,507 |
| 02 Apr 24 |
62.50000 +2.00 |
64.90 | 59.55 | 60.50 | 38,495 |
| 28 Mar 24 |
60.50000 +0.00 |
63.00 | 59.25 | 60.50 | 37,476 |
| 27 Mar 24 |
60.50000 -2.00 |
60.50 | 58.05 | 60.50 | 112,581 |
| 26 Mar 24 |
62.50000 -6.00 |
66.00 | 60.00 | 65.00 | 104,512 |
| 25 Mar 24 |
68.50000 +0.00 |
69.84 | 67.00 | 68.50 | 60,618 |
| 22 Mar 24 |
68.50000 -9.50 |
82.00 | 65.60 | 78.00 | 195,649 |
| 21 Mar 24 |
78.00000 -0.50 |
79.00 | 77.00 | 78.50 | 19,232 |
| 20 Mar 24 |
78.50000 -3.00 |
81.80 | 77.00 | 81.50 | 18,999 |
| 19 Mar 24 |
81.50000 -0.50 |
84.00 | 80.00 | 82.00 | 73,334 |
| 18 Mar 24 |
82.00000 -0.50 |
82.75 | 80.00 | 82.50 | 28,048 |
| 15 Mar 24 |
82.50000 +0.00 |
84.89 | 80.75 | 82.50 | 15,651 |
| 14 Mar 24 |
82.50000 +0.50 |
86.00 | 81.32 | 82.00 | 35,665 |
| 13 Mar 24 |
82.00000 +0.50 |
82.90 | 77.00 | 81.50 | 47,687 |
| 12 Mar 24 |
81.50000 +0.00 |
84.00 | 78.00 | 82.00 | 45,569 |
| 11 Mar 24 |
81.50000 +3.00 |
85.00 | 80.10 | 80.10 | 121,374 |
| 08 Mar 24 |
78.50000 +1.50 |
80.00 | 76.60 | 77.00 | 36,790 |
| 07 Mar 24 |
77.00000 -0.50 |
79.20 | 75.00 | 77.50 | 26,094 |
| 06 Mar 24 |
77.50000 -1.00 |
81.45 | 76.50 | 78.50 | 19,866 |
| 05 Mar 24 |
78.50000 +6.00 |
80.00 | 72.15 | 72.50 | 40,073 |
| 04 Mar 24 |
72.50000 +2.50 |
75.00 | 71.99 | 71.99 | 29,223 |
| 01 Mar 24 |
70.00000 +5.00 |
72.00 | 67.00 | 67.00 | 36,987 |
| 29 Feb 24 |
65.00000 +0.00 |
67.00 | 63.60 | 65.00 | 12,619 |
| 28 Feb 24 |
65.00000 -1.00 |
67.00 | 63.50 | 66.00 | 23,361 |
| 27 Feb 24 |
66.00000 -0.50 |
66.16 | 65.61 | 66.16 | 20,000 |
| 26 Feb 24 |
66.50000 -1.00 |
68.00 | 65.10 | 67.50 | 34,766 |
| 23 Feb 24 |
67.50000 +0.00 |
69.40 | 65.00 | 67.50 | 24,956 |
| 22 Feb 24 |
67.50000 -6.00 |
73.00 | 65.30 | 73.00 | 57,043 |
| 21 Feb 24 |
73.50000 -4.50 |
79.20 | 72.03 | 78.00 | 59,357 |
| 20 Feb 24 |
78.00000 -1.50 |
79.33 | 75.63 | 79.33 | 17,793 |
| 19 Feb 24 |
79.50000 +2.00 |
83.95 | 77.00 | 77.00 | 87,785 |
| 16 Feb 24 |
77.50000 +9.00 |
88.00 | 70.00 | 70.00 | 574,314 |
| 15 Feb 24 |
68.50000 +17.50 |
76.80 | 51.25 | 51.50 | 707,295 |
| 14 Feb 24 |
51.00000 -1.50 |
52.75 | 49.25 | 52.50 | 38,724 |
| 13 Feb 24 |
52.50000 -1.50 |
53.70 | 50.00 | 53.70 | 27,317 |
| 12 Feb 24 |
54.00000 -1.00 |
56.15 | 52.00 | 55.00 | 25,785 |
| 09 Feb 24 |
55.00000 +0.00 |
55.00 | 52.35 | 55.00 | 1,671 |
| 08 Feb 24 |
55.00000 +0.00 |
56.32 | 52.78 | 55.00 | 12,961 |
| 07 Feb 24 |
55.00000 +0.00 |
58.00 | 53.32 | 55.00 | 26,190 |
| 06 Feb 24 |
55.00000 +0.50 |
56.75 | 52.60 | 54.50 | 12,699 |
| 05 Feb 24 |
54.50000 -0.50 |
56.80 | 52.50 | 55.00 | 74,567 |
| 02 Feb 24 |
55.00000 +0.00 |
58.00 | 52.75 | 55.00 | 20,044 |
| 01 Feb 24 |
55.00000 +0.00 |
58.00 | 52.60 | 55.00 | 24,777 |
| 31 Jan 24 |
55.00000 +0.00 |
56.30 | 53.15 | 55.00 | 8,791 |
| 30 Jan 24 |
55.00000 +0.00 |
56.90 | 52.65 | 55.00 | 55,015 |
| 29 Jan 24 |
55.00000 +0.00 |
57.00 | 54.30 | 55.00 | 1,900 |
| 26 Jan 24 |
55.00000 +0.00 |
57.00 | 53.70 | 55.00 | 22,100 |
| 25 Jan 24 |
55.00000 +0.00 |
57.94 | 53.66 | 55.00 | 3,652 |
| 24 Jan 24 |
55.00000 -1.50 |
59.50 | 54.25 | 58.50 | 63,545 |
| 23 Jan 24 |
56.50000 -2.00 |
59.13 | 56.50 | 58.50 | 16,257 |
| 22 Jan 24 |
58.50000 +1.00 |
60.00 | 58.15 | 58.50 | 25,899 |
| 19 Jan 24 |
57.50000 +0.00 |
59.40 | 57.50 | 57.50 | 98,747 |
| 18 Jan 24 |
57.50000 +2.50 |
60.00 | 54.75 | 55.00 | 83,860 |
| 17 Jan 24 |
55.00000 +0.00 |
56.72 | 55.00 | 55.00 | 1,553 |
| 16 Jan 24 |
55.00000 +1.00 |
57.00 | 52.00 | 54.00 | 93,986 |
| 15 Jan 24 |
54.00000 -1.50 |
56.90 | 52.00 | 55.50 | 32,021 |
| 12 Jan 24 |
55.50000 -1.50 |
57.70 | 53.13 | 57.00 | 27,120 |
| 11 Jan 24 |
57.00000 -1.50 |
57.00 | 55.25 | 57.00 | 12,665 |
| 10 Jan 24 |
58.50000 +0.00 |
60.50 | 57.00 | 58.50 | 31,540 |
| 09 Jan 24 |
58.50000 -2.00 |
61.00 | 58.00 | 60.50 | 56,217 |
| 08 Jan 24 |
60.50000 -1.50 |
61.00 | 60.00 | 61.00 | 44,747 |
| 05 Jan 24 |
62.00000 -0.50 |
62.34 | 61.00 | 62.34 | 26,185 |
| 04 Jan 24 |
62.50000 +0.50 |
62.50 | 62.50 | 62.50 | 230 |
| 03 Jan 24 |
62.00000 +1.50 |
63.00 | 59.33 | 60.50 | 12,029 |
| 02 Jan 24 |
60.50000 +1.50 |
60.50 | 59.96 | 59.96 | 5,241 |
| 29 Dec 23 |
59.00000 -1.50 |
59.00 | 59.00 | 59.00 | 4,134 |
| 28 Dec 23 |
60.50000 +0.00 |
63.00 | 59.50 | 60.50 | 22,584 |
| 27 Dec 23 |
60.50000 -1.50 |
63.75 | 57.56 | 62.00 | 43,563 |
| 22 Dec 23 |
62.00000 +0.50 |
63.75 | 58.00 | 61.50 | 61,461 |
| 21 Dec 23 |
61.50000 +1.50 |
65.00 | 60.50 | 60.50 | 45,486 |
| 20 Dec 23 |
60.00000 -1.00 |
62.00 | 60.00 | 61.00 | 2,756 |
| 19 Dec 23 |
61.00000 -0.50 |
62.75 | 61.00 | 61.50 | 28,437 |
| 18 Dec 23 |
61.50000 -0.50 |
63.00 | 61.00 | 62.00 | 32,178 |
| 15 Dec 23 |
62.00000 +0.50 |
64.25 | 60.33 | 61.50 | 59,048 |
| 14 Dec 23 |
61.50000 +7.00 |
63.00 | 54.15 | 54.50 | 69,128 |
| 13 Dec 23 |
54.50000 -0.50 |
56.20 | 54.38 | 55.00 | 16,782 |
| 12 Dec 23 |
55.00000 -7.00 |
63.00 | 53.67 | 61.50 | 143,306 |
| 11 Dec 23 |
62.00000 +2.50 |
66.00 | 61.75 | 61.75 | 136,774 |
| 08 Dec 23 |
59.50000 +2.50 |
60.00 | 57.30 | 57.30 | 15,780 |
| 07 Dec 23 |
57.00000 +0.50 |
58.00 | 56.25 | 56.50 | 37,755 |
| 06 Dec 23 |
56.50000 +0.00 |
59.50 | 55.00 | 56.50 | 120,486 |
| 05 Dec 23 |
56.50000 +7.00 |
57.50 | 50.80 | 50.80 | 92,697 |
| 04 Dec 23 |
49.50000 +3.00 |
51.00 | 47.99 | 47.99 | 74,885 |
| 01 Dec 23 |
46.50000 +0.00 |
47.60 | 46.00 | 46.50 | 35,466 |
| 30 Nov 23 |
46.50000 -2.00 |
47.70 | 45.50 | 47.70 | 37,616 |
| 29 Nov 23 |
48.50000 -1.00 |
49.75 | 47.28 | 49.50 | 80,560 |
| 28 Nov 23 |
49.50000 +0.00 |
50.00 | 47.28 | 49.50 | 24,609 |
| 27 Nov 23 |
49.50000 +2.00 |
50.35 | 46.60 | 47.50 | 35,889 |
| 24 Nov 23 |
47.50000 +0.00 |
50.00 | 46.15 | 47.50 | 78,345 |
| 23 Nov 23 |
47.50000 -3.00 |
51.99 | 45.88 | 50.50 | 50,803 |
| 22 Nov 23 |
50.50000 -0.50 |
50.50 | 46.25 | 50.50 | 31,197 |
| 21 Nov 23 |
51.00000 -4.50 |
56.95 | 50.13 | 55.50 | 84,020 |
| 20 Nov 23 |
55.50000 +7.00 |
57.90 | 45.25 | 48.50 | 155,159 |
| 17 Nov 23 |
48.50000 -4.00 |
55.00 | 46.00 | 52.50 | 81,093 |
| 16 Nov 23 |
52.50000 -4.00 |
54.00 | 50.00 | 54.00 | 57,013 |
| 15 Nov 23 |
56.50000 +0.50 |
58.80 | 53.00 | 56.00 | 40,729 |
| 14 Nov 23 |
56.00000 -3.00 |
61.00 | 52.00 | 59.00 | 97,049 |
| 13 Nov 23 |
59.00000 -18.50 |
81.95 | 57.00 | 77.50 | 292,731 |
| 10 Nov 23 |
77.50000 -0.50 |
79.00 | 75.00 | 78.00 | 28,292 |
| 09 Nov 23 |
78.00000 -1.50 |
81.32 | 76.00 | 79.50 | 19,197 |
| 08 Nov 23 |
79.50000 -3.00 |
82.50 | 77.10 | 82.50 | 36,435 |
| 07 Nov 23 |
82.50000 +5.50 |
84.00 | 77.40 | 77.40 | 43,802 |
| 06 Nov 23 |
77.00000 -5.50 |
83.20 | 74.99 | 82.50 | 151,620 |
| 03 Nov 23 |
82.50000 -9.50 |
91.70 | 82.10 | 91.70 | 149,520 |
| 02 Nov 23 |
92.00000 -2.50 |
94.50 | 91.00 | 94.50 | 42,098 |
| 01 Nov 23 |
94.50000 -2.00 |
94.90 | 93.25 | 94.90 | 21,039 |
| 31 Oct 23 |
96.50000 +0.00 |
96.50 | 93.00 | 96.50 | 643 |
| 30 Oct 23 |
96.50000 +0.00 |
96.50 | 93.13 | 96.00 | 14,794 |
| 27 Oct 23 |
96.50000 +0.00 |
96.50 | 93.00 | 96.50 | 4,688 |
| 26 Oct 23 |
96.50000 +0.00 |
96.50 | 93.14 | 96.50 | 1,908 |
| 25 Oct 23 |
96.50000 +0.00 |
96.50 | 93.07 | 96.50 | 4,640 |
| 24 Oct 23 |
96.50000 -4.00 |
97.50 | 90.00 | 97.50 | 71,970 |
| 23 Oct 23 |
100.50000 -3.00 |
102.00 | 95.00 | 102.00 | 42,073 |
| 20 Oct 23 |
103.50000 -3.00 |
107.20 | 103.50 | 106.50 | 11,500 |
| 19 Oct 23 |
106.50000 +0.00 |
110.00 | 103.20 | 106.50 | 38,044 |
| 17 Oct 23 |
106.50000 +0.50 |
109.80 | 102.80 | 106.00 | 12,363 |
| 16 Oct 23 |
106.00000 -2.50 |
106.25 | 105.50 | 106.25 | 7,604 |
| 13 Oct 23 |
108.50000 +2.50 |
111.79 | 102.16 | 106.00 | 11,109 |
| 12 Oct 23 |
106.00000 +0.00 |
108.40 | 102.80 | 106.00 | 15,201 |
| 11 Oct 23 |
106.00000 +2.50 |
108.80 | 102.06 | 102.50 | 20,158 |
| 10 Oct 23 |
103.50000 +0.00 |
104.70 | 103.00 | 103.50 | 18,674 |
| 09 Oct 23 |
103.50000 +1.00 |
104.01 | 101.74 | 102.50 | 15,997 |
| 06 Oct 23 |
102.50000 -7.50 |
105.00 | 100.00 | 105.00 | 34,350 |
| 05 Oct 23 |
110.00000 +0.00 |
110.00 | 109.50 | 110.00 | 1,372 |
| 04 Oct 23 |
110.00000 +0.00 |
110.00 | 105.00 | 110.00 | 5,342 |
| 03 Oct 23 |
110.00000 +0.00 |
110.00 | 106.70 | 110.00 | 7,809 |
| 02 Oct 23 |
110.00000 -5.00 |
115.50 | 103.00 | 115.00 | 26,785 |
| 29 Sep 23 |
115.00000 +0.00 |
115.60 | 115.00 | 115.00 | 2,983 |
| 28 Sep 23 |
115.00000 -2.00 |
120.50 | 109.00 | 117.00 | 53,510 |
| 27 Sep 23 |
117.00000 +0.00 |
120.80 | 112.20 | 117.00 | 4,693 |
| 26 Sep 23 |
117.00000 +0.00 |
117.00 | 112.50 | 117.00 | 6,682 |
| 25 Sep 23 |
117.00000 -3.00 |
124.00 | 115.50 | 120.00 | 5,004 |
| 22 Sep 23 |
120.00000 +0.00 |
125.00 | 119.60 | 120.00 | 4,613 |
| 21 Sep 23 |
120.00000 +5.00 |
122.00 | 119.00 | 119.00 | 14,200 |
| 20 Sep 23 |
115.00000 +0.00 |
116.70 | 115.00 | 115.00 | 257 |
| 19 Sep 23 |
115.00000 -1.50 |
115.00 | 113.36 | 115.00 | 3,723 |
| 18 Sep 23 |
116.50000 +0.00 |
120.00 | 113.26 | 116.50 | 20,441 |
| 15 Sep 23 |
116.50000 -1.00 |
117.50 | 113.14 | 116.50 | 10,497 |
| 14 Sep 23 |
117.50000 +0.00 |
119.00 | 115.00 | 117.50 | 14,332 |
| 13 Sep 23 |
117.50000 +7.00 |
118.95 | 113.65 | 113.65 | 10,330 |
| 12 Sep 23 |
110.50000 +5.50 |
117.00 | 105.00 | 105.00 | 62,978 |
| 11 Sep 23 |
105.00000 +0.00 |
106.20 | 100.00 | 105.00 | 10,547 |
| 08 Sep 23 |
105.00000 -2.50 |
108.95 | 100.00 | 107.50 | 56,404 |
| 07 Sep 23 |
107.50000 +2.50 |
107.50 | 100.50 | 105.00 | 10,789 |
| 06 Sep 23 |
105.00000 +0.00 |
106.50 | 100.00 | 105.00 | 4,467 |
| 05 Sep 23 |
105.00000 -2.50 |
107.90 | 100.81 | 107.50 | 49,502 |
| 04 Sep 23 |
107.50000 -6.50 |
113.80 | 106.00 | 113.80 | 16,742 |
| 01 Sep 23 |
114.00000 +0.00 |
116.90 | 111.70 | 114.00 | 14,328 |
| 31 Aug 23 |
114.00000 +1.50 |
117.20 | 111.65 | 112.50 | 12,380 |
| 30 Aug 23 |
112.50000 -7.50 |
119.00 | 110.00 | 119.00 | 75,246 |
| 29 Aug 23 |
120.00000 +0.00 |
121.00 | 115.00 | 120.00 | 8,130 |
| 25 Aug 23 |
120.00000 +0.00 |
122.00 | 115.00 | 120.00 | 10,724 |
| 24 Aug 23 |
120.00000 -2.50 |
124.50 | 117.00 | 122.50 | 20,143 |
| 23 Aug 23 |
122.50000 +0.00 |
125.00 | 121.00 | 122.50 | 14,370 |
| 22 Aug 23 |
122.50000 +0.00 |
124.85 | 121.89 | 122.50 | 3,365 |
| 21 Aug 23 |
122.50000 +0.00 |
125.00 | 121.00 | 122.50 | 6,628 |
| 18 Aug 23 |
122.50000 +0.00 |
124.85 | 121.00 | 124.85 | 364 |
| 17 Aug 23 |
122.50000 +2.50 |
124.90 | 122.00 | 122.00 | 15,213 |
| 16 Aug 23 |
120.00000 +0.00 |
124.15 | 118.13 | 120.00 | 61,449 |
| 15 Aug 23 |
120.00000 -5.00 |
125.90 | 118.00 | 125.00 | 20,148 |
| 14 Aug 23 |
125.00000 +0.00 |
126.90 | 118.25 | 125.00 | 45,895 |
| 11 Aug 23 |
125.00000 +0.00 |
130.00 | 124.00 | 124.00 | 54,685 |
| 10 Aug 23 |
125.00000 -22.50 |
130.00 | 105.10 | 115.00 | 124,516 |
| 09 Aug 23 |
147.50000 -5.00 |
151.30 | 146.30 | 151.30 | 12,552 |
| 08 Aug 23 |
152.50000 +0.00 |
154.75 | 151.20 | 152.50 | 16,892 |
| 07 Aug 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 20,755 |
| 04 Aug 23 |
152.50000 +0.00 |
154.50 | 150.56 | 152.50 | 3,000 |
| 03 Aug 23 |
152.50000 +0.00 |
154.50 | 150.15 | 152.50 | 3,304 |
| 02 Aug 23 |
152.50000 +1.50 |
153.70 | 150.25 | 151.00 | 3,922 |
| 01 Aug 23 |
151.00000 +1.50 |
151.90 | 150.25 | 150.25 | 9,071 |
| 31 Jul 23 |
149.50000 -3.00 |
153.40 | 149.50 | 152.50 | 12,645 |
| 28 Jul 23 |
152.50000 +0.00 |
153.70 | 150.30 | 152.50 | 1,478 |
| 27 Jul 23 |
152.50000 +0.00 |
153.70 | 152.50 | 152.50 | 751 |
| 26 Jul 23 |
152.50000 +0.00 |
153.74 | 150.25 | 152.50 | 1,968 |
| 25 Jul 23 |
152.50000 +0.00 |
153.88 | 150.50 | 152.50 | 2,949 |
| 24 Jul 23 |
152.50000 +0.00 |
154.00 | 150.00 | 152.50 | 5,727 |
| 21 Jul 23 |
152.50000 +0.00 |
154.70 | 151.20 | 152.50 | 14,147 |
| 20 Jul 23 |
152.50000 +0.00 |
154.90 | 152.10 | 152.50 | 2,960 |
| 19 Jul 23 |
152.50000 +0.00 |
154.00 | 152.10 | 152.50 | 6,484 |
| 18 Jul 23 |
152.50000 -2.50 |
155.80 | 151.25 | 155.00 | 14,613 |
| 17 Jul 23 |
155.00000 +0.00 |
156.90 | 152.96 | 155.00 | 4,661 |
| 14 Jul 23 |
155.00000 +1.50 |
157.00 | 150.58 | 153.50 | 26,872 |
| 13 Jul 23 |
153.50000 +7.50 |
153.50 | 149.50 | 149.50 | 15,851 |
| 12 Jul 23 |
146.00000 -1.50 |
148.90 | 140.65 | 147.50 | 37,980 |
| 11 Jul 23 |
147.50000 +0.00 |
149.00 | 144.00 | 147.50 | 20,830 |
| 10 Jul 23 |
147.50000 +0.00 |
148.90 | 147.50 | 147.50 | 2,000 |
| 07 Jul 23 |
147.50000 -2.50 |
149.90 | 145.00 | 149.90 | 8,534 |
| 06 Jul 23 |
150.00000 +0.00 |
150.00 | 146.50 | 150.00 | 7,804 |
| 05 Jul 23 |
150.00000 +0.00 |
150.00 | 145.20 | 150.00 | 15,428 |
| 04 Jul 23 |
150.00000 +0.00 |
151.45 | 147.63 | 150.00 | 5,557 |
| 03 Jul 23 |
150.00000 +0.00 |
152.40 | 147.50 | 150.00 | 4,425 |
| 30 Jun 23 |
150.00000 +0.00 |
152.45 | 147.50 | 150.00 | 5,430 |
| 29 Jun 23 |
150.00000 +0.00 |
152.45 | 150.00 | 150.00 | 19 |
| 28 Jun 23 |
150.00000 -6.00 |
153.85 | 147.30 | 153.85 | 17,446 |
| 27 Jun 23 |
156.00000 +0.00 |
156.00 | 152.16 | 156.00 | 8,329 |
| 26 Jun 23 |
156.00000 +0.00 |
156.50 | 156.00 | 156.00 | 7,024 |
| 23 Jun 23 |
156.00000 -1.50 |
158.89 | 152.50 | 157.50 | 12,275 |
| 22 Jun 23 |
157.50000 +0.00 |
157.50 | 156.65 | 157.50 | 60 |
| 21 Jun 23 |
157.50000 +0.00 |
158.90 | 156.65 | 157.50 | 1,581 |
| 20 Jun 23 |
157.50000 -1.00 |
160.46 | 156.65 | 158.50 | 26,865 |
| 19 Jun 23 |
158.50000 +0.00 |
160.40 | 158.00 | 158.50 | 9,593 |
| 16 Jun 23 |
158.50000 -2.00 |
160.46 | 157.97 | 160.46 | 8,662 |
| 15 Jun 23 |
160.50000 +1.00 |
163.50 | 159.31 | 159.50 | 3,953 |
| 14 Jun 23 |
159.50000 +2.00 |
165.00 | 156.13 | 157.50 | 30,530 |
| 13 Jun 23 |
157.50000 +12.50 |
159.00 | 148.00 | 148.00 | 66,203 |
| 12 Jun 23 |
145.00000 -4.00 |
148.25 | 142.50 | 148.25 | 45,220 |
| 09 Jun 23 |
149.00000 +0.00 |
152.75 | 148.60 | 149.00 | 3,850 |
| 08 Jun 23 |
149.00000 -11.00 |
159.50 | 148.25 | 159.50 | 48,006 |
| 07 Jun 23 |
160.00000 +0.00 |
160.00 | 154.57 | 160.00 | 6,432 |
| 06 Jun 23 |
160.00000 +0.00 |
163.14 | 153.50 | 160.00 | 26,139 |
| 05 Jun 23 |
160.00000 +5.00 |
162.00 | 152.32 | 155.00 | 11,477 |
| 02 Jun 23 |
155.00000 +2.50 |
155.00 | 154.50 | 154.50 | 8,468 |
| 01 Jun 23 |
152.50000 +0.00 |
154.74 | 151.50 | 152.50 | 2,196 |
| 31 May 23 |
152.50000 +0.00 |
154.74 | 151.00 | 152.50 | 5,544 |
| 30 May 23 |
152.50000 +0.00 |
155.00 | 152.50 | 152.50 | 220 |
| 26 May 23 |
152.50000 +0.00 |
154.40 | 152.50 | 152.50 | 3,000 |
| 25 May 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 83 |
| 24 May 23 |
152.50000 +0.00 |
154.50 | 151.00 | 152.50 | 1,181 |
| 23 May 23 |
152.50000 -2.50 |
156.20 | 150.50 | 155.00 | 11,136 |
| 22 May 23 |
155.00000 +0.00 |
156.30 | 155.00 | 155.00 | 3,396 |
| 19 May 23 |
155.00000 +0.00 |
156.30 | 150.20 | 155.00 | 2,118 |
| 18 May 23 |
155.00000 -5.00 |
159.45 | 150.00 | 159.45 | 14,051 |
| 17 May 23 |
160.00000 +0.00 |
164.00 | 157.00 | 160.00 | 13,809 |
| 16 May 23 |
160.00000 +0.00 |
165.00 | 156.65 | 160.00 | 34,706 |
| 15 May 23 |
160.00000 +0.00 |
165.00 | 160.00 | 160.00 | 31,507 |
| 12 May 23 |
160.00000 +5.00 |
165.00 | 156.30 | 156.30 | 16,777 |
| 11 May 23 |
155.00000 +10.00 |
160.00 | 150.00 | 150.00 | 23,161 |
| 10 May 23 |
145.00000 +0.00 |
150.00 | 145.00 | 145.00 | 3,882 |
| 09 May 23 |
145.00000 +0.00 |
150.00 | 145.00 | 145.00 | 1,329 |
| 05 May 23 |
145.00000 +2.50 |
149.90 | 144.65 | 144.65 | 5,507 |
| 04 May 23 |
142.50000 -2.50 |
149.00 | 140.00 | 145.00 | 24,034 |
| 03 May 23 |
145.00000 +0.00 |
148.90 | 142.16 | 145.00 | 6,922 |
| 02 May 23 |
145.00000 +2.50 |
145.00 | 141.50 | 142.50 | 5,992 |
| 28 Apr 23 |
142.50000 +0.00 |
144.70 | 141.20 | 142.50 | 53,027 |
| 27 Apr 23 |
142.50000 -2.50 |
144.75 | 142.32 | 144.75 | 9,711 |
| 26 Apr 23 |
145.00000 +0.00 |
147.80 | 142.32 | 145.00 | 1,229 |
| 25 Apr 23 |
145.00000 +0.00 |
148.70 | 142.30 | 145.00 | 12,234 |
| 24 Apr 23 |
145.00000 +0.00 |
149.00 | 142.40 | 145.00 | 8,202 |
| 21 Apr 23 |
145.00000 -5.00 |
149.00 | 142.00 | 149.00 | 25,002 |
| 20 Apr 23 |
150.00000 -2.50 |
150.50 | 145.60 | 150.50 | 35,828 |
| 19 Apr 23 |
152.50000 -5.00 |
157.00 | 150.12 | 157.00 | 18,554 |
| 18 Apr 23 |
157.50000 +2.50 |
157.50 | 157.00 | 157.00 | 4,206 |
| 17 Apr 23 |
155.00000 +0.00 |
159.00 | 151.80 | 155.00 | 36,330 |
| 14 Apr 23 |
155.00000 +5.00 |
159.00 | 147.60 | 150.00 | 79,306 |
| 13 Apr 23 |
150.00000 +0.00 |
151.40 | 147.20 | 150.00 | 3,156 |
| 12 Apr 23 |
150.00000 +0.00 |
154.00 | 145.65 | 150.00 | 24,766 |
| 11 Apr 23 |
150.00000 +5.00 |
158.00 | 148.79 | 148.79 | 32,055 |
| 06 Apr 23 |
145.00000 +6.00 |
150.00 | 137.88 | 139.00 | 21,015 |
| 05 Apr 23 |
139.00000 +4.00 |
143.71 | 136.50 | 136.50 | 29,969 |
| 04 Apr 23 |
135.00000 +0.00 |
139.00 | 130.65 | 135.00 | 17,528 |
| 03 Apr 23 |
135.00000 +7.50 |
137.50 | 126.22 | 127.50 | 85,845 |
| 31 Mar 23 |
127.50000 -7.50 |
134.50 | 122.00 | 132.50 | 83,120 |
| 30 Mar 23 |
135.00000 +0.00 |
137.00 | 130.20 | 135.00 | 17,007 |
| 29 Mar 23 |
135.00000 -8.00 |
139.25 | 130.20 | 139.25 | 24,544 |
| 28 Mar 23 |
143.00000 +0.00 |
143.00 | 138.00 | 143.00 | 11,365 |
| 27 Mar 23 |
143.00000 +5.00 |
143.00 | 133.00 | 138.00 | 44,001 |
| 24 Mar 23 |
138.00000 -1.00 |
141.88 | 135.65 | 139.00 | 8,239 |
| 23 Mar 23 |
139.00000 +2.50 |
144.00 | 138.90 | 138.90 | 59,790 |
| 22 Mar 23 |
136.50000 +4.00 |
137.70 | 133.56 | 133.56 | 20,787 |
| 21 Mar 23 |
132.50000 +6.50 |
140.00 | 126.36 | 126.36 | 95,860 |
| 20 Mar 23 |
126.00000 -2.00 |
127.90 | 121.04 | 127.90 | 90,014 |
| 17 Mar 23 |
128.00000 -2.00 |
132.80 | 125.02 | 130.00 | 59,953 |
| 16 Mar 23 |
130.00000 -7.50 |
139.75 | 126.00 | 137.50 | 63,300 |
| 15 Mar 23 |
137.50000 -3.00 |
145.00 | 135.28 | 140.50 | 14,883 |
| 14 Mar 23 |
140.50000 -4.50 |
144.90 | 140.00 | 144.90 | 16,710 |
| 13 Mar 23 |
145.00000 +0.00 |
145.00 | 140.10 | 145.00 | 8,769 |
| 10 Mar 23 |
145.00000 +1.50 |
145.90 | 140.00 | 143.50 | 45,641 |
| 09 Mar 23 |
143.50000 -19.00 |
161.00 | 132.00 | 160.00 | 218,336 |
| 08 Mar 23 |
162.50000 -2.50 |
169.70 | 161.00 | 165.00 | 7,764 |
| 07 Mar 23 |
165.00000 +0.00 |
168.50 | 160.10 | 165.00 | 23,725 |
| 06 Mar 23 |
165.00000 -2.50 |
167.50 | 164.00 | 167.50 | 6,692 |
| 03 Mar 23 |
167.50000 +0.00 |
167.50 | 165.00 | 167.50 | 14,618 |
| 02 Mar 23 |
167.50000 +0.00 |
168.00 | 165.00 | 167.50 | 12,616 |
| 01 Mar 23 |
167.50000 +0.00 |
168.00 | 165.00 | 167.50 | 4,524 |
| 28 Feb 23 |
167.50000 +0.00 |
168.50 | 165.25 | 167.50 | 4,237 |
| 27 Feb 23 |
167.50000 +1.00 |
169.00 | 163.70 | 166.50 | 18,751 |
| 24 Feb 23 |
166.50000 +6.00 |
168.90 | 162.60 | 162.60 | 18,827 |
| 23 Feb 23 |
160.50000 -27.00 |
186.94 | 160.50 | 186.00 | 31,516 |
| 22 Feb 23 |
187.50000 -7.50 |
199.50 | 186.70 | 195.00 | 54,494 |
| 21 Feb 23 |
195.00000 +15.00 |
197.21 | 181.25 | 181.25 | 56,440 |
| 20 Feb 23 |
180.00000 +0.00 |
183.80 | 179.00 | 180.00 | 4,175 |
| 17 Feb 23 |
180.00000 +2.50 |
185.00 | 177.30 | 177.50 | 10,790 |
| 16 Feb 23 |
177.50000 +0.00 |
180.00 | 177.25 | 177.50 | 9,611 |
| 15 Feb 23 |
177.50000 +4.50 |
179.85 | 175.00 | 175.00 | 10,149 |
| 14 Feb 23 |
173.00000 +3.00 |
177.80 | 169.00 | 170.00 | 27,283 |
| 13 Feb 23 |
170.00000 +0.00 |
174.75 | 167.50 | 170.00 | 8,033 |
| 10 Feb 23 |
170.00000 +0.00 |
174.00 | 166.25 | 170.00 | 4,355 |
| 09 Feb 23 |
170.00000 +7.50 |
174.00 | 164.00 | 164.00 | 24,056 |
| 08 Feb 23 |
162.50000 +0.00 |
164.85 | 160.72 | 162.50 | 18,072 |
| 07 Feb 23 |
162.50000 +0.00 |
162.50 | 161.00 | 162.50 | 9,598 |
| 06 Feb 23 |
162.50000 +6.00 |
163.00 | 153.35 | 156.50 | 39,172 |
| 03 Feb 23 |
156.50000 +3.00 |
159.00 | 152.10 | 153.50 | 24,068 |
| 02 Feb 23 |
153.50000 -2.50 |
156.19 | 151.00 | 156.00 | 22,773 |
| 01 Feb 23 |
156.00000 +0.00 |
156.20 | 155.00 | 156.00 | 516 |
| 31 Jan 23 |
156.00000 +0.00 |
156.20 | 155.00 | 156.00 | 3,274 |
| 30 Jan 23 |
156.00000 -3.00 |
159.60 | 155.00 | 159.00 | 19,460 |
| 27 Jan 23 |
159.00000 -2.50 |
162.70 | 158.32 | 161.50 | 20,591 |
| 26 Jan 23 |
161.50000 -9.50 |
168.25 | 160.02 | 168.25 | 28,443 |
| 25 Jan 23 |
171.00000 +0.00 |
171.00 | 171.00 | 171.00 | 7,844 |
| 24 Jan 23 |
171.00000 +0.00 |
172.00 | 168.17 | 170.50 | 10,711 |
| 23 Jan 23 |
171.00000 +0.00 |
172.40 | 169.00 | 171.00 | 14,179 |
| 20 Jan 23 |
171.00000 +2.50 |
171.00 | 168.35 | 168.50 | 12,429 |
| 19 Jan 23 |
168.50000 +3.50 |
170.00 | 165.05 | 165.05 | 21,881 |
| 18 Jan 23 |
165.00000 +2.50 |
169.70 | 161.75 | 162.50 | 16,263 |
| 17 Jan 23 |
162.50000 +8.50 |
164.50 | 152.88 | 154.00 | 20,406 |
| 16 Jan 23 |
154.00000 +0.00 |
156.95 | 151.40 | 154.00 | 26,953 |
| 13 Jan 23 |
154.00000 +0.00 |
157.20 | 151.36 | 154.00 | 9,435 |
| 12 Jan 23 |
154.00000 +0.00 |
157.20 | 153.00 | 154.00 | 6,374 |
| 11 Jan 23 |
154.00000 +1.50 |
156.40 | 152.27 | 152.50 | 13,806 |
| 10 Jan 23 |
152.50000 -1.50 |
156.40 | 150.80 | 154.00 | 8,249 |
| 09 Jan 23 |
154.00000 -3.50 |
156.00 | 150.00 | 156.00 | 5,316 |
| 06 Jan 23 |
157.50000 +1.00 |
157.91 | 156.50 | 156.50 | 14,863 |
| 05 Jan 23 |
156.50000 -2.00 |
157.91 | 155.03 | 157.91 | 18,423 |
| 04 Jan 23 |
158.50000 -6.50 |
168.00 | 156.85 | 165.00 | 26,711 |
| 03 Jan 23 |
165.00000 +2.50 |
165.00 | 162.75 | 162.75 | 15,315 |
| 30 Dec 22 |
162.50000 +0.00 |
163.45 | 160.05 | 162.50 | 1,057 |
| 29 Dec 22 |
162.50000 +20.00 |
165.00 | 145.00 | 145.00 | 102,164 |
| 28 Dec 22 |
142.50000 +2.50 |
143.95 | 140.50 | 140.50 | 18,359 |
| 23 Dec 22 |
140.00000 -6.00 |
144.90 | 139.00 | 144.90 | 48,586 |
| 22 Dec 22 |
146.00000 -1.50 |
149.85 | 145.75 | 147.50 | 5,267 |
| 21 Dec 22 |
147.50000 -7.00 |
155.20 | 146.60 | 154.50 | 33,331 |
| 20 Dec 22 |
154.50000 +0.00 |
154.50 | 151.50 | 154.50 | 1 |
| 19 Dec 22 |
154.50000 -0.50 |
154.50 | 152.00 | 154.50 | 5,050 |
| 16 Dec 22 |
155.00000 +0.00 |
156.80 | 152.18 | 155.00 | 6,747 |
| 15 Dec 22 |
155.00000 -4.00 |
158.10 | 153.00 | 158.10 | 21,088 |
| 14 Dec 22 |
159.00000 +0.00 |
160.85 | 157.12 | 159.00 | 1,676 |
| 13 Dec 22 |
159.00000 +0.00 |
161.00 | 157.25 | 159.00 | 15,365 |
| 12 Dec 22 |
159.00000 +2.50 |
160.00 | 155.50 | 156.50 | 5,428 |
| 09 Dec 22 |
156.50000 +0.00 |
159.50 | 155.00 | 156.50 | 14,061 |
| 08 Dec 22 |
156.50000 +1.50 |
161.00 | 156.00 | 156.00 | 35,186 |
| 07 Dec 22 |
155.00000 +0.50 |
156.00 | 153.50 | 154.50 | 4,776 |
| 06 Dec 22 |
154.50000 -2.00 |
158.00 | 152.15 | 157.50 | 7,681 |
| 05 Dec 22 |
156.50000 +0.00 |
156.50 | 155.09 | 156.50 | 3,812 |
| 02 Dec 22 |
156.50000 +0.00 |
156.50 | 155.09 | 156.50 | 5,674 |
| 01 Dec 22 |
156.50000 +0.00 |
156.95 | 154.29 | 156.50 | 5,618 |
| 29 Nov 22 |
156.50000 -1.50 |
160.00 | 155.00 | 158.00 | 50,983 |
| 28 Nov 22 |
158.00000 +0.00 |
159.60 | 156.15 | 158.00 | 815 |
| 25 Nov 22 |
158.00000 -0.50 |
159.90 | 156.15 | 158.50 | 20,777 |
| 24 Nov 22 |
158.50000 -4.00 |
160.50 | 157.09 | 160.50 | 50,988 |
| 23 Nov 22 |
162.50000 -2.50 |
165.00 | 160.00 | 165.00 | 44,063 |
| 22 Nov 22 |
165.00000 +0.00 |
165.70 | 163.75 | 165.00 | 3,630 |
| 21 Nov 22 |
165.00000 +0.00 |
166.88 | 163.50 | 165.00 | 36,855 |
| 18 Nov 22 |
165.00000 +2.50 |
166.88 | 162.80 | 162.80 | 7,064 |
| 17 Nov 22 |
162.50000 +0.00 |
165.00 | 162.33 | 162.50 | 16,206 |
| 16 Nov 22 |
162.50000 -3.50 |
165.00 | 161.00 | 165.00 | 28,359 |
| 15 Nov 22 |
166.00000 -6.50 |
169.08 | 162.00 | 169.08 | 30,357 |
| 14 Nov 22 |
172.50000 +0.00 |
174.84 | 170.50 | 172.50 | 6,074 |
| 11 Nov 22 |
172.50000 +0.00 |
174.85 | 170.50 | 172.50 | 11,474 |
| 10 Nov 22 |
172.50000 +3.50 |
175.00 | 169.32 | 169.32 | 15,897 |
| 09 Nov 22 |
169.00000 -2.00 |
173.00 | 165.24 | 171.00 | 14,313 |
| 08 Nov 22 |
171.00000 -3.00 |
174.00 | 171.00 | 174.00 | 5,880 |
| 07 Nov 22 |
174.00000 +9.50 |
175.00 | 166.95 | 166.95 | 25,102 |
| 04 Nov 22 |
164.50000 +3.50 |
168.76 | 159.36 | 161.00 | 33,208 |
| 03 Nov 22 |
161.00000 +0.00 |
164.00 | 159.02 | 161.00 | 19,168 |
| 02 Nov 22 |
161.00000 -1.50 |
164.00 | 159.02 | 162.50 | 6,821 |
| 01 Nov 22 |
162.50000 +5.00 |
165.00 | 160.00 | 160.00 | 21,728 |
| 31 Oct 22 |
157.50000 -4.50 |
161.00 | 157.50 | 161.00 | 9,061 |
| 28 Oct 22 |
162.00000 -4.50 |
165.65 | 161.40 | 165.65 | 13,442 |
| 27 Oct 22 |
166.50000 -1.00 |
169.00 | 165.75 | 167.50 | 12,671 |
| 26 Oct 22 |
167.50000 -1.00 |
170.00 | 166.05 | 168.50 | 16,601 |
| 25 Oct 22 |
168.50000 +0.00 |
170.45 | 167.65 | 168.50 | 15,728 |
| 24 Oct 22 |
168.50000 -1.50 |
172.00 | 167.10 | 170.00 | 31,107 |
| 21 Oct 22 |
170.00000 +7.50 |
173.00 | 162.00 | 162.50 | 62,744 |
| 20 Oct 22 |
162.50000 +2.50 |
164.50 | 158.80 | 160.00 | 21,757 |
| 19 Oct 22 |
160.00000 +0.00 |
164.80 | 158.50 | 160.00 | 14,355 |
| 18 Oct 22 |
160.00000 +11.50 |
162.00 | 150.60 | 150.60 | 34,402 |
| 17 Oct 22 |
148.50000 +5.00 |
150.00 | 145.00 | 145.00 | 10,675 |
| 14 Oct 22 |
143.50000 +0.00 |
145.00 | 134.61 | 143.50 | 21,573 |
| 13 Oct 22 |
143.50000 +8.00 |
144.90 | 139.25 | 139.25 | 15,908 |
| 12 Oct 22 |
135.50000 +2.50 |
139.00 | 133.66 | 133.66 | 33,897 |
| 11 Oct 22 |
133.00000 +6.00 |
135.00 | 128.00 | 128.00 | 34,564 |
| 10 Oct 22 |
127.00000 +0.00 |
127.70 | 126.50 | 127.00 | 3,906 |
| 07 Oct 22 |
127.00000 +0.50 |
127.80 | 125.78 | 126.50 | 46,405 |
| 06 Oct 22 |
126.50000 +0.50 |
126.50 | 125.22 | 126.00 | 2,846 |
| 05 Oct 22 |
126.00000 +0.00 |
126.20 | 125.00 | 126.00 | 21,659 |
| 04 Oct 22 |
126.00000 +7.50 |
126.00 | 123.80 | 123.80 | 17,621 |
| 03 Oct 22 |
118.50000 +1.00 |
119.90 | 117.99 | 117.99 | 28,517 |
| 30 Sep 22 |
117.50000 +0.00 |
118.40 | 116.50 | 117.50 | 16,283 |
| 29 Sep 22 |
117.50000 -0.50 |
117.50 | 116.06 | 117.50 | 34,149 |
| 28 Sep 22 |
118.00000 +0.00 |
118.00 | 116.40 | 118.00 | 1,224 |
| 27 Sep 22 |
118.00000 +1.50 |
118.00 | 116.00 | 116.50 | 30,220 |
| 26 Sep 22 |
116.50000 -4.50 |
118.60 | 114.00 | 118.60 | 578,715 |
| 23 Sep 22 |
121.00000 +2.00 |
124.30 | 118.50 | 119.00 | 28,089 |
| 22 Sep 22 |
119.00000 +2.00 |
120.00 | 115.60 | 117.00 | 31,176 |
| 21 Sep 22 |
117.00000 -1.50 |
119.00 | 109.17 | 118.50 | 136,164 |
| 20 Sep 22 |
118.50000 +24.50 |
122.40 | 94.60 | 94.60 | 542,861 |
| 16 Sep 22 |
94.00000 -91.00 |
189.00 | 91.20 | 189.00 | 752,983 |
| 15 Sep 22 |
185.00000 +2.50 |
189.00 | 182.60 | 182.60 | 19,387 |
| 14 Sep 22 |
182.50000 -4.50 |
184.90 | 180.25 | 184.90 | 6,250 |
| 13 Sep 22 |
187.00000 +2.00 |
190.00 | 185.50 | 185.50 | 11,438 |
| 12 Sep 22 |
185.00000 +3.00 |
189.80 | 180.55 | 182.00 | 9,431 |
| 09 Sep 22 |
182.00000 +1.50 |
183.00 | 178.37 | 180.50 | 2,640 |
| 08 Sep 22 |
180.50000 +6.50 |
182.80 | 173.50 | 174.00 | 52,269 |
| 07 Sep 22 |
174.00000 -2.50 |
174.90 | 171.80 | 174.90 | 57,668 |
| 06 Sep 22 |
176.50000 +6.50 |
176.50 | 170.25 | 170.25 | 29,898 |
| 05 Sep 22 |
170.00000 +0.00 |
173.50 | 166.50 | 170.00 | 33,146 |
| 02 Sep 22 |
170.00000 +0.00 |
170.00 | 170.00 | 170.00 | 17,214 |
| 01 Sep 22 |
170.00000 +0.00 |
174.07 | 169.00 | 170.00 | 15,768 |
| 31 Aug 22 |
170.00000 +0.00 |
173.06 | 167.85 | 170.00 | 5,808 |
| 30 Aug 22 |
170.00000 +0.00 |
173.44 | 167.70 | 170.00 | 10,397 |
| 26 Aug 22 |
170.00000 +0.00 |
173.45 | 167.70 | 170.00 | 6,071 |
| 25 Aug 22 |
170.00000 +0.00 |
173.50 | 167.65 | 170.00 | 3,564 |
| 24 Aug 22 |
170.00000 +0.00 |
173.20 | 167.57 | 170.00 | 10,516 |
| 23 Aug 22 |
170.00000 +0.00 |
173.45 | 167.35 | 170.00 | 24,885 |
| 22 Aug 22 |
170.00000 +5.00 |
174.00 | 163.00 | 165.00 | 24,787 |
| 19 Aug 22 |
165.00000 +1.00 |
169.00 | 162.00 | 164.00 | 10,630 |
| 18 Aug 22 |
164.00000 -1.00 |
166.40 | 161.55 | 165.00 | 1,978 |
| 17 Aug 22 |
165.00000 -2.00 |
169.95 | 162.00 | 166.50 | 23,083 |
| 16 Aug 22 |
167.00000 +2.00 |
171.93 | 163.00 | 165.00 | 40,643 |
| 15 Aug 22 |
165.00000 +2.50 |
169.90 | 161.70 | 162.50 | 14,649 |
| 12 Aug 22 |
162.50000 +0.00 |
165.00 | 161.65 | 165.00 | 10,524 |
| 11 Aug 22 |
162.50000 +0.00 |
165.00 | 161.00 | 162.50 | 12,967 |
| 10 Aug 22 |
162.50000 +7.50 |
165.00 | 155.10 | 155.10 | 39,269 |
| 09 Aug 22 |
155.00000 -5.00 |
159.50 | 155.00 | 159.50 | 39,616 |
| 08 Aug 22 |
160.00000 -5.00 |
164.70 | 155.00 | 164.70 | 43,675 |
| 05 Aug 22 |
165.00000 -2.50 |
167.25 | 161.00 | 167.25 | 19,105 |
| 04 Aug 22 |
167.50000 +0.00 |
170.68 | 160.00 | 167.50 | 67,252 |
| 03 Aug 22 |
167.50000 +3.00 |
170.00 | 167.00 | 167.00 | 9,096 |
| 02 Aug 22 |
164.50000 +3.25 |
167.03 | 163.35 | 163.35 | 12,185 |
| 01 Aug 22 |
161.25000 +6.25 |
165.00 | 153.20 | 155.00 | 23,268 |
| 29 Jul 22 |
155.00000 +4.00 |
159.00 | 147.25 | 151.00 | 67,270 |
| 28 Jul 22 |
151.00000 -4.25 |
155.67 | 146.70 | 155.25 | 41,506 |
| 27 Jul 22 |
155.25000 -0.75 |
159.00 | 152.75 | 156.00 | 46,119 |
| 26 Jul 22 |
156.00000 -1.50 |
159.25 | 153.00 | 157.50 | 36,721 |
| 25 Jul 22 |
157.50000 -7.50 |
167.80 | 155.00 | 165.00 | 26,802 |
| 22 Jul 22 |
165.00000 +0.00 |
167.80 | 160.20 | 165.00 | 29,787 |
| 21 Jul 22 |
165.00000 -1.00 |
168.86 | 162.00 | 166.00 | 16,597 |
| 20 Jul 22 |
166.00000 +2.50 |
168.95 | 161.40 | 163.50 | 24,722 |
| 19 Jul 22 |
163.50000 +0.00 |
164.70 | 161.40 | 163.50 | 31,067 |
| 18 Jul 22 |
163.50000 +1.00 |
164.90 | 160.65 | 162.50 | 19,198 |
| 15 Jul 22 |
162.50000 +0.00 |
164.00 | 160.25 | 162.50 | 47,640 |
| 14 Jul 22 |
162.50000 -31.25 |
174.76 | 149.93 | 171.00 | 422,128 |
| 13 Jul 22 |
193.75000 -11.25 |
203.00 | 187.73 | 203.00 | 85,082 |
| 12 Jul 22 |
205.00000 -2.50 |
208.20 | 201.00 | 207.50 | 4,584 |
| 11 Jul 22 |
207.50000 -10.00 |
224.37 | 205.00 | 217.50 | 36,421 |
| 08 Jul 22 |
217.50000 +0.00 |
221.80 | 211.22 | 217.50 | 6,227 |
| 07 Jul 22 |
217.50000 -2.50 |
223.45 | 215.00 | 220.00 | 7,583 |
| 06 Jul 22 |
220.00000 +5.00 |
225.00 | 213.35 | 215.00 | 14,618 |
| 05 Jul 22 |
215.00000 -10.00 |
228.70 | 215.00 | 225.00 | 12,471 |
| 04 Jul 22 |
225.00000 +0.00 |
229.88 | 222.00 | 225.00 | 997 |
| 01 Jul 22 |
225.00000 -5.00 |
228.70 | 221.00 | 228.70 | 13,131 |
| 30 Jun 22 |
230.00000 +0.00 |
230.00 | 225.10 | 230.00 | 11,641 |
| 29 Jun 22 |
230.00000 +0.00 |
234.90 | 227.00 | 230.00 | 11,839 |
| 28 Jun 22 |
230.00000 +5.00 |
235.00 | 229.20 | 229.20 | 18,008 |
| 27 Jun 22 |
225.00000 +5.00 |
229.00 | 217.00 | 220.00 | 14,313 |
| 24 Jun 22 |
220.00000 +0.00 |
222.90 | 220.00 | 220.00 | 11,464 |
| 23 Jun 22 |
220.00000 +0.00 |
223.00 | 220.00 | 220.00 | 1,414 |
| 22 Jun 22 |
220.00000 +0.00 |
223.70 | 219.78 | 220.00 | 3,390 |
| 21 Jun 22 |
220.00000 +0.00 |
225.00 | 216.65 | 220.00 | 24,326 |
| 20 Jun 22 |
220.00000 +0.00 |
224.70 | 218.50 | 220.00 | 25,261 |
| 17 Jun 22 |
220.00000 +2.50 |
224.70 | 219.50 | 219.50 | 7,273 |
| 16 Jun 22 |
217.50000 -2.50 |
223.10 | 217.50 | 220.00 | 15,461 |
| 15 Jun 22 |
220.00000 +0.00 |
222.00 | 220.00 | 220.00 | 8,270 |
| 14 Jun 22 |
220.00000 +0.00 |
224.70 | 220.00 | 220.00 | 4,486 |
| 13 Jun 22 |
220.00000 +0.00 |
224.90 | 218.65 | 220.00 | 18,708 |
| 10 Jun 22 |
220.00000 +0.00 |
224.70 | 218.50 | 220.00 | 3,667 |
| 09 Jun 22 |
220.00000 +2.50 |
222.00 | 216.75 | 217.50 | 35,805 |
| 08 Jun 22 |
217.50000 +0.50 |
219.10 | 215.35 | 217.00 | 2,479 |
| 07 Jun 22 |
217.00000 -0.50 |
219.90 | 215.00 | 217.50 | 22,168 |
| 06 Jun 22 |
217.50000 +0.50 |
220.00 | 215.15 | 217.00 | 4,557 |
| 01 Jun 22 |
217.00000 -4.00 |
222.80 | 213.00 | 221.00 | 35,171 |
| 31 May 22 |
221.00000 -1.00 |
223.37 | 217.13 | 222.00 | 23,400 |
| 30 May 22 |
222.00000 +0.00 |
223.50 | 217.30 | 222.00 | 5,149 |
| 27 May 22 |
222.00000 +1.00 |
223.70 | 217.80 | 221.00 | 17,512 |
| 26 May 22 |
221.00000 +0.00 |
224.00 | 218.00 | 221.00 | 3,791 |
| 25 May 22 |
221.00000 -2.50 |
226.00 | 220.25 | 223.50 | 8,322 |
| 24 May 22 |
223.50000 +3.50 |
228.70 | 220.00 | 220.00 | 17,251 |
| 23 May 22 |
220.00000 +0.00 |
224.70 | 220.00 | 220.00 | 4,720 |
| 20 May 22 |
220.00000 +0.00 |
224.90 | 220.00 | 220.00 | 5,000 |
| 19 May 22 |
220.00000 -8.50 |
227.85 | 220.00 | 227.85 | 18,414 |
| 18 May 22 |
228.50000 +1.50 |
232.00 | 227.25 | 227.25 | 10,329 |
| 17 May 22 |
227.00000 +6.00 |
234.90 | 223.80 | 223.80 | 30,958 |
| 16 May 22 |
221.00000 +2.50 |
225.00 | 217.29 | 218.50 | 20,375 |
| 13 May 22 |
218.50000 +0.00 |
221.00 | 217.00 | 218.50 | 5,725 |
| 12 May 22 |
218.50000 -1.50 |
220.45 | 218.50 | 220.00 | 7,720 |
| 11 May 22 |
220.00000 -1.00 |
220.00 | 215.00 | 220.00 | 18,325 |
| 10 May 22 |
221.00000 -1.50 |
223.00 | 215.00 | 222.50 | 26,813 |
| 09 May 22 |
222.50000 -4.00 |
226.00 | 218.00 | 226.00 | 6,496 |
| 06 May 22 |
226.50000 +0.00 |
226.50 | 223.21 | 226.50 | 1,683 |
| 05 May 22 |
226.50000 +1.50 |
226.50 | 223.36 | 225.00 | 12,660 |
| 04 May 22 |
225.00000 +0.00 |
226.99 | 222.00 | 225.00 | 8,202 |
| 03 May 22 |
225.00000 +0.00 |
228.00 | 221.00 | 225.00 | 7,445 |
| 29 Apr 22 |
225.00000 -10.00 |
236.88 | 222.29 | 235.00 | 20,055 |
| 28 Apr 22 |
235.00000 +0.00 |
237.00 | 230.00 | 235.00 | 2,436 |
| 27 Apr 22 |
235.00000 +0.00 |
239.00 | 230.00 | 235.00 | 24,188 |
| 26 Apr 22 |
235.00000 -2.50 |
244.85 | 231.00 | 237.50 | 17,057 |
| 25 Apr 22 |
237.50000 -5.00 |
244.85 | 230.00 | 242.50 | 24,987 |
| 22 Apr 22 |
242.50000 +5.00 |
245.00 | 237.50 | 237.50 | 35,043 |
| 21 Apr 22 |
237.50000 +5.00 |
245.00 | 231.75 | 232.50 | 28,859 |
| 20 Apr 22 |
232.50000 +0.00 |
234.90 | 230.15 | 232.50 | 20,429 |
| 19 Apr 22 |
232.50000 +7.50 |
235.00 | 223.78 | 225.00 | 39,293 |
| 14 Apr 22 |
225.00000 +0.00 |
227.80 | 221.37 | 225.00 | 11,105 |
| 13 Apr 22 |
225.00000 +0.00 |
228.00 | 221.40 | 225.00 | 7,882 |
| 12 Apr 22 |
225.00000 +7.50 |
225.00 | 216.50 | 217.50 | 28,915 |
| 11 Apr 22 |
217.50000 +0.00 |
219.80 | 215.75 | 217.50 | 10,063 |
| 08 Apr 22 |
217.50000 +0.00 |
219.50 | 215.00 | 217.50 | 30,163 |
| 07 Apr 22 |
217.50000 +0.00 |
217.65 | 215.00 | 217.50 | 17,575 |
| 06 Apr 22 |
217.50000 +4.00 |
218.00 | 212.00 | 213.50 | 62,973 |
| 05 Apr 22 |
213.50000 -10.00 |
220.75 | 211.00 | 220.75 | 53,295 |
| 04 Apr 22 |
223.50000 +1.00 |
224.90 | 220.26 | 222.50 | 30,589 |
| 01 Apr 22 |
222.50000 -7.50 |
234.00 | 220.10 | 230.00 | 51,869 |
| 31 Mar 22 |
230.00000 +13.00 |
234.85 | 217.80 | 217.80 | 45,116 |
| 30 Mar 22 |
217.00000 -4.50 |
220.00 | 215.10 | 220.00 | 52,454 |
| 29 Mar 22 |
221.50000 +0.50 |
223.46 | 218.55 | 222.50 | 38,822 |
| 28 Mar 22 |
221.00000 -1.50 |
223.00 | 218.56 | 222.50 | 32,758 |
| 25 Mar 22 |
222.50000 -1.50 |
224.48 | 220.00 | 224.00 | 20,904 |
| 24 Mar 22 |
224.00000 -2.50 |
226.95 | 220.75 | 226.95 | 21,119 |
| 23 Mar 22 |
226.50000 +1.50 |
227.40 | 224.50 | 225.00 | 11,608 |
| 22 Mar 22 |
225.00000 +0.00 |
225.00 | 220.00 | 225.00 | 46,053 |
| 21 Mar 22 |
225.00000 +0.00 |
229.00 | 220.50 | 225.00 | 48,428 |
| 18 Mar 22 |
225.00000 +0.00 |
234.00 | 221.00 | 225.00 | 82,062 |
| 17 Mar 22 |
225.00000 +5.00 |
230.00 | 220.00 | 220.00 | 60,064 |
| 16 Mar 22 |
220.00000 -10.00 |
229.70 | 210.00 | 229.70 | 83,086 |
| 15 Mar 22 |
230.00000 -1.00 |
230.00 | 225.17 | 230.00 | 37,231 |
| 14 Mar 22 |
231.00000 +1.00 |
231.00 | 226.60 | 230.00 | 44,612 |
| 11 Mar 22 |
230.00000 -12.50 |
241.50 | 222.00 | 241.50 | 266,306 |
| 10 Mar 22 |
242.50000 -17.50 |
258.00 | 232.00 | 258.00 | 108,816 |
| 09 Mar 22 |
260.00000 +20.00 |
265.00 | 235.00 | 240.00 | 60,267 |
| 08 Mar 22 |
240.00000 +11.50 |
244.00 | 228.85 | 228.85 | 64,425 |
| 07 Mar 22 |
228.50000 -14.00 |
243.00 | 225.66 | 242.50 | 90,168 |
| 04 Mar 22 |
242.50000 -17.50 |
258.95 | 235.00 | 258.95 | 76,361 |
| 03 Mar 22 |
260.00000 -7.50 |
269.95 | 256.00 | 267.50 | 22,897 |
| 02 Mar 22 |
267.50000 +0.00 |
269.95 | 257.00 | 267.50 | 29,488 |
| 01 Mar 22 |
267.50000 -5.00 |
274.95 | 262.65 | 272.50 | 32,792 |
| 28 Feb 22 |
272.50000 -10.00 |
279.00 | 271.00 | 279.00 | 25,565 |
| 25 Feb 22 |
282.50000 +10.00 |
283.00 | 266.55 | 272.50 | 38,411 |
| 24 Feb 22 |
272.50000 -20.00 |
286.35 | 267.55 | 286.35 | 40,673 |
| 23 Feb 22 |
292.50000 -2.00 |
297.40 | 290.00 | 295.00 | 13,027 |
| 22 Feb 22 |
294.50000 -5.50 |
298.91 | 290.30 | 297.50 | 18,864 |
| 21 Feb 22 |
300.00000 +0.00 |
304.90 | 297.77 | 300.00 | 23,632 |
| 18 Feb 22 |
300.00000 +10.00 |
305.00 | 295.00 | 295.00 | 20,962 |
| 17 Feb 22 |
290.00000 +4.00 |
298.00 | 290.00 | 290.00 | 25,693 |
| 16 Feb 22 |
286.00000 +1.00 |
292.00 | 286.00 | 286.00 | 7,800 |
| 15 Feb 22 |
285.00000 -7.50 |
292.00 | 280.20 | 292.00 | 35,143 |
| 14 Feb 22 |
292.50000 -5.00 |
303.00 | 287.25 | 297.50 | 12,227 |
| 11 Feb 22 |
297.50000 +0.00 |
303.50 | 294.02 | 297.50 | 11,653 |
| 10 Feb 22 |
297.50000 -2.50 |
299.00 | 292.00 | 299.00 | 17,459 |
| 09 Feb 22 |
300.00000 +10.00 |
304.00 | 291.00 | 291.00 | 41,511 |
| 08 Feb 22 |
290.00000 +0.00 |
294.95 | 287.50 | 290.00 | 15,091 |
| 07 Feb 22 |
290.00000 +5.00 |
297.00 | 280.30 | 285.00 | 47,584 |
| 04 Feb 22 |
285.00000 +5.00 |
289.00 | 281.00 | 281.00 | 15,712 |
| 03 Feb 22 |
280.00000 +5.00 |
284.00 | 274.00 | 275.00 | 20,995 |
| 02 Feb 22 |
275.00000 +0.00 |
280.00 | 272.20 | 275.00 | 6,135 |
| 01 Feb 22 |
275.00000 +4.00 |
279.00 | 268.20 | 271.00 | 12,960 |
| 31 Jan 22 |
271.00000 +11.00 |
272.50 | 255.00 | 260.00 | 15,550 |
| 28 Jan 22 |
260.00000 +0.00 |
265.00 | 260.00 | 260.00 | 9,198 |
| 27 Jan 22 |
260.00000 +0.00 |
262.00 | 255.00 | 260.00 | 5,565 |
| 26 Jan 22 |
260.00000 +15.00 |
263.50 | 248.70 | 248.70 | 64,205 |
| 25 Jan 22 |
245.00000 -5.00 |
260.00 | 236.50 | 250.00 | 134,672 |
| 24 Jan 22 |
250.00000 -20.00 |
270.00 | 241.50 | 270.00 | 94,155 |
| 21 Jan 22 |
270.00000 -5.00 |
276.80 | 265.00 | 275.00 | 17,403 |
| 20 Jan 22 |
275.00000 -2.50 |
280.83 | 271.00 | 277.50 | 18,452 |
| 19 Jan 22 |
277.50000 +10.00 |
278.95 | 265.00 | 267.50 | 26,763 |
| 18 Jan 22 |
267.50000 -7.50 |
277.00 | 265.00 | 275.00 | 91,363 |
| 17 Jan 22 |
275.00000 -4.00 |
279.00 | 272.00 | 279.00 | 45,706 |
| 14 Jan 22 |
279.00000 +0.00 |
282.00 | 275.00 | 279.00 | 4,331 |
| 13 Jan 22 |
279.00000 +0.00 |
282.20 | 275.00 | 279.00 | 24,211 |
| 12 Jan 22 |
279.00000 -3.50 |
280.00 | 275.30 | 280.00 | 108,569 |
| 11 Jan 22 |
282.50000 +0.00 |
285.39 | 275.50 | 282.50 | 33,101 |
| 10 Jan 22 |
282.50000 +2.50 |
285.00 | 280.00 | 280.00 | 36,676 |
| 07 Jan 22 |
280.00000 +5.00 |
285.00 | 273.50 | 275.00 | 9,740 |
| 06 Jan 22 |
275.00000 +0.00 |
280.00 | 273.15 | 275.00 | 10,377 |
| 05 Jan 22 |
275.00000 -5.00 |
278.00 | 271.26 | 278.00 | 52,231 |
| 04 Jan 22 |
280.00000 +0.00 |
280.00 | 275.30 | 280.00 | 28,168 |
| 31 Dec 21 |
280.00000 +5.00 |
280.00 | 275.00 | 275.00 | 16,834 |
| 30 Dec 21 |
275.00000 -7.50 |
282.40 | 274.00 | 282.40 | 14,641 |
| 29 Dec 21 |
282.50000 +2.50 |
284.00 | 280.00 | 280.00 | 23,686 |
| 24 Dec 21 |
280.00000 +0.00 |
285.00 | 280.00 | 280.00 | 12,593 |
| 23 Dec 21 |
280.00000 +0.00 |
284.00 | 277.55 | 280.00 | 2,825 |
| 22 Dec 21 |
280.00000 +5.00 |
285.00 | 274.90 | 275.00 | 18,794 |
| 21 Dec 21 |
275.00000 +0.00 |
279.00 | 270.30 | 275.00 | 49,393 |
| 20 Dec 21 |
275.00000 -7.50 |
278.75 | 270.00 | 278.75 | 51,670 |
| 17 Dec 21 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 25,511 |
| 16 Dec 21 |
282.50000 +0.00 |
285.45 | 280.00 | 282.50 | 19,371 |
| 15 Dec 21 |
282.50000 -2.50 |
290.00 | 280.00 | 285.00 | 30,464 |
| 14 Dec 21 |
285.00000 -2.50 |
288.00 | 282.00 | 287.50 | 29,348 |
| 13 Dec 21 |
287.50000 -2.50 |
290.90 | 285.00 | 290.00 | 23,868 |
| 10 Dec 21 |
290.00000 +0.00 |
292.95 | 285.50 | 290.00 | 58,100 |
| 09 Dec 21 |
290.00000 +0.00 |
301.00 | 286.00 | 290.00 | 78,878 |
| 08 Dec 21 |
290.00000 +0.00 |
292.40 | 287.00 | 290.00 | 14,254 |
| 07 Dec 21 |
290.00000 -5.00 |
294.00 | 285.15 | 294.00 | 30,206 |
| 06 Dec 21 |
295.00000 +0.00 |
298.50 | 290.00 | 295.00 | 14,084 |
| 03 Dec 21 |
295.00000 +2.50 |
300.00 | 290.30 | 292.50 | 31,264 |
| 02 Dec 21 |
292.50000 -5.00 |
301.00 | 287.00 | 297.50 | 23,103 |
| 01 Dec 21 |
297.50000 -2.50 |
302.00 | 293.00 | 297.50 | 10,025 |
| 30 Nov 21 |
300.00000 +0.00 |
304.00 | 295.25 | 300.00 | 25,428 |
| 29 Nov 21 |
300.00000 +10.00 |
307.00 | 289.50 | 290.00 | 69,917 |
| 26 Nov 21 |
290.00000 -5.00 |
290.00 | 276.00 | 290.00 | 50,620 |
| 25 Nov 21 |
295.00000 +0.00 |
299.00 | 291.50 | 295.00 | 28,936 |
| 24 Nov 21 |
295.00000 -7.50 |
303.45 | 285.00 | 302.50 | 72,548 |
| 23 Nov 21 |
302.50000 +2.50 |
306.00 | 281.00 | 300.00 | 64,976 |
| 22 Nov 21 |
300.00000 +0.00 |
304.50 | 295.55 | 300.00 | 167,704 |
| 19 Nov 21 |
300.00000 +0.00 |
304.50 | 295.50 | 300.00 | 86,291 |
| 18 Nov 21 |
300.00000 +0.00 |
304.95 | 297.00 | 300.00 | 19,186 |
| 17 Nov 21 |
300.00000 +2.50 |
305.00 | 297.00 | 297.50 | 43,606 |
| 16 Nov 21 |
297.50000 +0.00 |
300.00 | 297.50 | 297.50 | 36,523 |
| 15 Nov 21 |
297.50000 -2.50 |
305.00 | 297.00 | 300.00 | 53,074 |
| 12 Nov 21 |
300.00000 +15.00 |
309.70 | 289.70 | 289.70 | 248,888 |
| 11 Nov 21 |
285.00000 +2.50 |
290.00 | 282.47 | 282.50 | 9,211 |
| 10 Nov 21 |
282.50000 -2.50 |
287.44 | 281.00 | 285.00 | 13,368 |
| 09 Nov 21 |
285.00000 +10.00 |
289.00 | 278.70 | 278.70 | 32,391 |
| 08 Nov 21 |
275.00000 +0.00 |
279.00 | 271.00 | 275.00 | 15,747 |
| 05 Nov 21 |
275.00000 +0.00 |
277.00 | 271.00 | 275.00 | 26,245 |
| 04 Nov 21 |
275.00000 +0.00 |
277.78 | 272.35 | 275.00 | 44,233 |
| 03 Nov 21 |
275.00000 +0.00 |
278.00 | 274.00 | 275.00 | 38,190 |
| 02 Nov 21 |
275.00000 -5.00 |
282.50 | 275.00 | 280.00 | 26,972 |
| 01 Nov 21 |
280.00000 -2.50 |
284.70 | 280.00 | 282.50 | 12,609 |
| 29 Oct 21 |
282.50000 -5.00 |
286.36 | 282.00 | 286.36 | 13,072 |
| 28 Oct 21 |
287.50000 +0.00 |
288.45 | 285.00 | 287.50 | 20,818 |
| 27 Oct 21 |
287.50000 +0.00 |
289.85 | 286.15 | 287.50 | 2,702 |
| 26 Oct 21 |
287.50000 +0.00 |
289.95 | 286.00 | 287.50 | 6,354 |
| 25 Oct 21 |
287.50000 +5.00 |
290.00 | 284.90 | 284.90 | 17,827 |
| 22 Oct 21 |
282.50000 +0.00 |
284.90 | 280.36 | 282.50 | 23,758 |
| 21 Oct 21 |
282.50000 +0.00 |
283.25 | 280.00 | 282.50 | 19,887 |
| 20 Oct 21 |
282.50000 -2.50 |
288.50 | 280.00 | 285.00 | 9,938 |
| 19 Oct 21 |
285.00000 -2.50 |
290.00 | 280.00 | 287.50 | 12,672 |
| 18 Oct 21 |
287.50000 +0.00 |
287.50 | 286.00 | 287.50 | 12 |
| 15 Oct 21 |
287.50000 -7.50 |
300.00 | 287.50 | 295.00 | 18,856 |
| 14 Oct 21 |
295.00000 +5.00 |
300.00 | 293.00 | 293.00 | 7,455 |
| 13 Oct 21 |
290.00000 +0.00 |
310.00 | 285.20 | 290.00 | 55,735 |
| 12 Oct 21 |
290.00000 +2.50 |
294.00 | 287.00 | 287.50 | 25,996 |
| 11 Oct 21 |
287.50000 +0.00 |
292.40 | 287.00 | 287.50 | 10,394 |
| 08 Oct 21 |
287.50000 +0.00 |
289.25 | 285.25 | 287.50 | 16,124 |
| 07 Oct 21 |
287.50000 +0.00 |
289.00 | 286.05 | 287.50 | 5,828 |
| 06 Oct 21 |
287.50000 +5.00 |
295.00 | 285.05 | 285.05 | 34,823 |
| 05 Oct 21 |
282.50000 +7.50 |
285.00 | 273.51 | 275.00 | 25,853 |
| 04 Oct 21 |
275.00000 -12.50 |
285.16 | 270.00 | 285.16 | 50,054 |
| 01 Oct 21 |
287.50000 -2.50 |
294.00 | 285.15 | 290.00 | 30,022 |
| 30 Sep 21 |
290.00000 +0.00 |
295.00 | 290.00 | 290.00 | 6,366 |
| 29 Sep 21 |
290.00000 -2.50 |
295.00 | 290.00 | 292.50 | 12,340 |
| 28 Sep 21 |
292.50000 +14.50 |
296.78 | 285.00 | 287.50 | 17,056 |
| 27 Sep 21 |
278.00000 -7.00 |
290.00 | 278.00 | 285.00 | 9,463 |
| 24 Sep 21 |
285.00000 +0.00 |
287.85 | 281.00 | 285.00 | 12,069 |
| 23 Sep 21 |
285.00000 +5.00 |
289.90 | 278.00 | 280.00 | 24,603 |
| 22 Sep 21 |
280.00000 +5.00 |
285.00 | 272.55 | 275.00 | 28,040 |
| 21 Sep 21 |
275.00000 -2.50 |
285.00 | 268.51 | 277.50 | 26,986 |
| 20 Sep 21 |
277.50000 -10.00 |
288.00 | 270.00 | 287.50 | 56,451 |
| 17 Sep 21 |
287.50000 +0.00 |
288.99 | 285.00 | 287.50 | 23,832 |
| 16 Sep 21 |
287.50000 +0.00 |
294.00 | 285.00 | 287.50 | 24,576 |
| 15 Sep 21 |
287.50000 -10.00 |
295.00 | 285.15 | 295.00 | 28,578 |
| 14 Sep 21 |
297.50000 +0.00 |
298.00 | 293.15 | 297.50 | 30,897 |
| 13 Sep 21 |
297.50000 +0.00 |
301.00 | 293.00 | 297.50 | 25,602 |
| 10 Sep 21 |
297.50000 +0.00 |
302.44 | 293.00 | 297.50 | 17,836 |
| 09 Sep 21 |
297.50000 +2.50 |
303.00 | 290.35 | 295.00 | 60,246 |
| 08 Sep 21 |
295.00000 +2.50 |
295.00 | 290.30 | 292.50 | 30,552 |
| 07 Sep 21 |
292.50000 +0.00 |
294.34 | 291.00 | 292.50 | 16,068 |
| 06 Sep 21 |
292.50000 -2.50 |
297.00 | 290.15 | 295.00 | 31,087 |
| 03 Sep 21 |
295.00000 -7.50 |
300.00 | 290.40 | 300.00 | 29,780 |
| 02 Sep 21 |
302.50000 -7.50 |
308.20 | 291.00 | 308.20 | 61,838 |
| 01 Sep 21 |
310.00000 +0.00 |
313.00 | 306.10 | 310.00 | 12,101 |
| 31 Aug 21 |
310.00000 +2.50 |
314.90 | 305.00 | 307.50 | 32,649 |
| 27 Aug 21 |
307.50000 +2.50 |
309.00 | 293.00 | 305.00 | 32,153 |
| 26 Aug 21 |
305.00000 -7.50 |
308.50 | 305.00 | 308.50 | 9,065 |
| 25 Aug 21 |
312.50000 +0.00 |
312.50 | 302.00 | 312.50 | 21,845 |
| 24 Aug 21 |
312.50000 +0.00 |
314.00 | 306.00 | 312.50 | 17,549 |
| 23 Aug 21 |
312.50000 +5.00 |
320.00 | 303.90 | 307.50 | 36,542 |
| 20 Aug 21 |
307.50000 +0.00 |
312.00 | 300.50 | 307.50 | 16,813 |
| 19 Aug 21 |
307.50000 -5.00 |
313.00 | 300.00 | 310.00 | 10,180 |
| 18 Aug 21 |
312.50000 +0.00 |
318.45 | 305.00 | 312.50 | 114,427 |
| 17 Aug 21 |
312.50000 +5.00 |
319.70 | 303.00 | 307.50 | 55,989 |
| 16 Aug 21 |
307.50000 -12.50 |
315.00 | 300.25 | 315.00 | 55,134 |
| 13 Aug 21 |
320.00000 +2.50 |
324.58 | 310.00 | 317.50 | 62,427 |
| 12 Aug 21 |
317.50000 -10.00 |
324.00 | 310.00 | 324.00 | 74,186 |
| 11 Aug 21 |
327.50000 -12.50 |
341.75 | 325.10 | 340.00 | 49,846 |
| 10 Aug 21 |
340.00000 -25.00 |
368.90 | 330.30 | 365.00 | 107,733 |
| 09 Aug 21 |
365.00000 +10.00 |
368.90 | 353.00 | 355.00 | 82,030 |
| 06 Aug 21 |
355.00000 +10.00 |
365.00 | 348.10 | 348.10 | 129,740 |
| 05 Aug 21 |
345.00000 +17.50 |
353.13 | 322.00 | 327.50 | 105,275 |
| 04 Aug 21 |
327.50000 -7.50 |
336.00 | 321.00 | 335.00 | 26,407 |
| 03 Aug 21 |
335.00000 +2.50 |
338.95 | 326.50 | 332.50 | 30,886 |
| 02 Aug 21 |
332.50000 +2.50 |
339.00 | 322.30 | 330.00 | 49,345 |
| 30 Jul 21 |
330.00000 +0.00 |
332.00 | 325.20 | 330.00 | 20,641 |
| 29 Jul 21 |
330.00000 -2.50 |
335.00 | 315.00 | 320.00 | 33,020 |
| 28 Jul 21 |
332.50000 -7.50 |
350.00 | 322.60 | 340.00 | 109,422 |
| 27 Jul 21 |
340.00000 +15.00 |
344.95 | 320.00 | 325.00 | 83,358 |
| 26 Jul 21 |
325.00000 +15.00 |
335.00 | 305.20 | 310.00 | 215,508 |
| 23 Jul 21 |
310.00000 +5.00 |
319.00 | 296.00 | 305.00 | 92,201 |
| 22 Jul 21 |
305.00000 +10.00 |
314.00 | 293.33 | 295.00 | 53,764 |
| 21 Jul 21 |
295.00000 -7.00 |
320.00 | 285.07 | 305.00 | 183,685 |
| 20 Jul 21 |
302.00000 +27.00 |
310.00 | 280.00 | 280.00 | 208,268 |
| 19 Jul 21 |
275.00000 +0.00 |
285.50 | 258.50 | 275.00 | 113,565 |
| 16 Jul 21 |
275.00000 +10.50 |
280.00 | 265.25 | 267.50 | 92,441 |
| 15 Jul 21 |
264.50000 +19.50 |
268.00 | 244.00 | 245.00 | 289,425 |
| 14 Jul 21 |
245.00000 +0.00 |
245.29 | 240.00 | 245.00 | 67,957 |
| 13 Jul 21 |
245.00000 +0.00 |
245.00 | 238.00 | 245.00 | 27,421 |
| 12 Jul 21 |
245.00000 +0.00 |
245.00 | 240.00 | 245.00 | 12,115 |
| 09 Jul 21 |
245.00000 +0.00 |
246.40 | 240.20 | 245.00 | 54,067 |
| 08 Jul 21 |
245.00000 -6.50 |
253.20 | 240.00 | 251.50 | 35,483 |
| 07 Jul 21 |
251.50000 -3.50 |
255.00 | 248.65 | 255.00 | 6,557 |
| 06 Jul 21 |
255.00000 +0.00 |
256.10 | 252.00 | 255.00 | 12,160 |
| 05 Jul 21 |
255.00000 +7.50 |
255.00 | 245.85 | 247.50 | 53,987 |
| 02 Jul 21 |
247.50000 +0.00 |
250.00 | 245.56 | 247.50 | 34,376 |
| 01 Jul 21 |
247.50000 -4.00 |
251.00 | 245.00 | 250.50 | 36,396 |
| 30 Jun 21 |
251.50000 -8.50 |
256.00 | 247.00 | 256.00 | 67,827 |
| 29 Jun 21 |
260.00000 +0.00 |
260.00 | 255.00 | 260.00 | 6,706 |
| 28 Jun 21 |
260.00000 +0.00 |
262.74 | 230.06 | 260.00 | 70,241 |
| 25 Jun 21 |
260.00000 +0.00 |
263.00 | 256.55 | 260.00 | 11,020 |
| 24 Jun 21 |
260.00000 -1.00 |
264.80 | 257.00 | 261.00 | 8,917 |
| 23 Jun 21 |
261.00000 +0.00 |
265.00 | 259.05 | 261.00 | 4,150 |
| 22 Jun 21 |
261.00000 +8.50 |
264.99 | 255.00 | 255.00 | 19,763 |
| 21 Jun 21 |
252.50000 -2.50 |
257.70 | 252.50 | 255.00 | 12,895 |
| 18 Jun 21 |
255.00000 +0.00 |
258.00 | 255.00 | 255.00 | 15,852 |
| 17 Jun 21 |
255.00000 -2.50 |
259.40 | 239.84 | 257.50 | 87,426 |
| 16 Jun 21 |
257.50000 -6.00 |
262.65 | 247.68 | 262.65 | 13,586 |
| 15 Jun 21 |
263.50000 -1.50 |
265.70 | 262.24 | 265.00 | 17,674 |
| 14 Jun 21 |
265.00000 -4.00 |
270.74 | 265.00 | 269.00 | 21,085 |
| 11 Jun 21 |
269.00000 +0.00 |
270.85 | 266.60 | 270.00 | 8,593 |
| 10 Jun 21 |
269.00000 +9.00 |
272.00 | 263.00 | 263.00 | 49,407 |
| 09 Jun 21 |
260.00000 -2.50 |
263.44 | 255.00 | 262.50 | 10,190 |
| 08 Jun 21 |
262.50000 -9.00 |
271.99 | 260.00 | 271.50 | 20,232 |
| 07 Jun 21 |
271.50000 +0.00 |
272.48 | 268.00 | 271.50 | 17,928 |
| 04 Jun 21 |
271.50000 +0.00 |
272.48 | 268.75 | 271.50 | 6,765 |
| 03 Jun 21 |
271.50000 +0.00 |
271.50 | 268.56 | 271.50 | 11,848 |
| 02 Jun 21 |
271.50000 +6.50 |
274.00 | 263.40 | 265.00 | 45,960 |
| 01 Jun 21 |
265.00000 +20.00 |
266.65 | 248.15 | 249.00 | 64,396 |
| 28 May 21 |
245.00000 +1.00 |
253.00 | 245.00 | 245.00 | 33,217 |
| 27 May 21 |
244.00000 -5.00 |
251.64 | 243.70 | 249.00 | 44,093 |
| 26 May 21 |
249.00000 -8.50 |
255.00 | 244.40 | 255.00 | 33,167 |
| 25 May 21 |
257.50000 +9.00 |
259.41 | 229.00 | 248.50 | 264,261 |
| 24 May 21 |
248.50000 -11.50 |
261.44 | 232.31 | 260.00 | 114,917 |
| 21 May 21 |
260.00000 +0.00 |
263.00 | 256.15 | 260.00 | 15,405 |
| 20 May 21 |
260.00000 -5.00 |
267.85 | 255.10 | 265.00 | 47,755 |
| 19 May 21 |
265.00000 +0.00 |
269.50 | 261.65 | 265.00 | 44,544 |
| 18 May 21 |
265.00000 -2.50 |
269.00 | 265.00 | 267.50 | 25,191 |
| 17 May 21 |
267.50000 -3.50 |
271.88 | 264.15 | 271.00 | 42,539 |
| 14 May 21 |
271.00000 +6.00 |
277.00 | 261.35 | 265.00 | 58,697 |
| 13 May 21 |
265.00000 -8.00 |
274.00 | 255.00 | 273.00 | 70,999 |
| 12 May 21 |
273.00000 +0.00 |
276.90 | 268.50 | 273.00 | 35,443 |
| 11 May 21 |
273.00000 -6.00 |
278.35 | 265.10 | 278.35 | 71,046 |
| 10 May 21 |
279.00000 +7.50 |
287.98 | 270.10 | 271.50 | 64,779 |
| 07 May 21 |
271.50000 -1.00 |
277.00 | 268.00 | 272.50 | 58,244 |
| 06 May 21 |
272.50000 -2.50 |
281.90 | 268.15 | 275.00 | 56,245 |
| 05 May 21 |
275.00000 -11.50 |
299.99 | 270.25 | 287.50 | 102,852 |
| 04 May 21 |
286.50000 -16.50 |
305.70 | 250.00 | 303.00 | 116,185 |
| 30 Apr 21 |
303.00000 -2.00 |
305.90 | 300.00 | 305.00 | 22,430 |
| 29 Apr 21 |
305.00000 +9.00 |
308.00 | 299.45 | 299.45 | 16,582 |
| 28 Apr 21 |
296.00000 -1.00 |
299.50 | 294.30 | 297.00 | 11,219 |
| 27 Apr 21 |
297.00000 +1.00 |
301.90 | 294.00 | 296.00 | 8,914 |
| 26 Apr 21 |
296.00000 -3.50 |
301.40 | 292.50 | 299.50 | 10,067 |
| 23 Apr 21 |
299.50000 +0.00 |
302.00 | 297.75 | 299.50 | 6,901 |
| 22 Apr 21 |
299.50000 +5.50 |
302.00 | 296.25 | 296.25 | 9,898 |
| 21 Apr 21 |
294.00000 -7.50 |
302.00 | 286.00 | 301.50 | 24,212 |
| 20 Apr 21 |
301.50000 +0.50 |
307.00 | 296.00 | 301.00 | 34,815 |
| 19 Apr 21 |
301.00000 +3.00 |
306.00 | 297.00 | 298.00 | 35,431 |
| 16 Apr 21 |
298.00000 +4.00 |
300.00 | 295.65 | 295.65 | 13,487 |
| 15 Apr 21 |
294.00000 +2.50 |
298.00 | 290.00 | 291.50 | 29,981 |
| 14 Apr 21 |
291.50000 -6.00 |
299.50 | 288.70 | 297.50 | 16,924 |
| 13 Apr 21 |
297.50000 +20.50 |
298.00 | 278.12 | 278.12 | 86,638 |
| 12 Apr 21 |
277.00000 +7.00 |
280.00 | 266.55 | 270.00 | 19,105 |
| 09 Apr 21 |
270.00000 -2.50 |
271.90 | 265.55 | 271.90 | 27,647 |
| 08 Apr 21 |
272.50000 -1.50 |
273.90 | 260.55 | 265.00 | 66,322 |
| 07 Apr 21 |
274.00000 +7.00 |
277.20 | 258.48 | 267.00 | 92,880 |
| 06 Apr 21 |
267.00000 +13.00 |
269.00 | 248.35 | 254.00 | 88,927 |
| 01 Apr 21 |
254.00000 -1.00 |
261.30 | 251.00 | 255.00 | 54,538 |
| 31 Mar 21 |
255.00000 -7.00 |
261.00 | 246.35 | 261.00 | 66,178 |
| 30 Mar 21 |
262.00000 +4.00 |
262.00 | 256.60 | 258.00 | 30,876 |
| 29 Mar 21 |
258.00000 -18.00 |
274.82 | 256.65 | 274.82 | 100,998 |
| 26 Mar 21 |
276.00000 -5.50 |
282.00 | 273.50 | 281.50 | 32,983 |
| 25 Mar 21 |
281.50000 -1.50 |
287.00 | 278.00 | 283.00 | 31,346 |
| 24 Mar 21 |
283.00000 -5.50 |
288.00 | 281.00 | 288.00 | 21,057 |
| 23 Mar 21 |
288.50000 -0.50 |
293.00 | 284.00 | 289.00 | 110,264 |
| 22 Mar 21 |
289.00000 +19.00 |
290.00 | 272.10 | 272.10 | 77,750 |
| 19 Mar 21 |
270.00000 +7.00 |
273.00 | 255.16 | 263.00 | 39,134 |
| 18 Mar 21 |
263.00000 -6.00 |
273.00 | 260.00 | 269.00 | 70,985 |
| 17 Mar 21 |
269.00000 -1.50 |
272.90 | 265.16 | 270.50 | 15,765 |
| 16 Mar 21 |
270.50000 -4.50 |
274.95 | 266.18 | 274.95 | 46,937 |
| 15 Mar 21 |
275.00000 +14.50 |
282.00 | 264.35 | 264.35 | 163,318 |
| 12 Mar 21 |
260.50000 +15.50 |
270.05 | 243.50 | 245.00 | 138,673 |
| 11 Mar 21 |
245.00000 +2.00 |
259.00 | 242.00 | 247.00 | 148,588 |
| 10 Mar 21 |
243.00000 +6.00 |
248.00 | 238.00 | 238.00 | 47,228 |
| 09 Mar 21 |
237.00000 +6.50 |
243.00 | 229.85 | 230.50 | 27,734 |
| 08 Mar 21 |
230.50000 +0.00 |
236.00 | 229.00 | 230.50 | 25,824 |
| 05 Mar 21 |
230.50000 +3.00 |
236.00 | 226.66 | 227.50 | 19,102 |
| 04 Mar 21 |
227.50000 +4.50 |
228.00 | 222.25 | 223.00 | 28,427 |
| 03 Mar 21 |
223.00000 +0.00 |
227.00 | 223.00 | 223.00 | 3,710 |
| 02 Mar 21 |
223.00000 +0.00 |
225.74 | 221.00 | 223.00 | 31,372 |
| 01 Mar 21 |
223.00000 +0.00 |
226.50 | 218.00 | 223.00 | 14,034 |
| 26 Feb 21 |
223.00000 +4.00 |
228.00 | 215.00 | 219.00 | 27,532 |
| 25 Feb 21 |
219.00000 -14.00 |
232.80 | 216.00 | 232.00 | 30,830 |
| 24 Feb 21 |
233.00000 +10.50 |
237.00 | 220.67 | 222.50 | 64,901 |
| 23 Feb 21 |
222.50000 +2.50 |
224.50 | 216.60 | 220.00 | 48,583 |
| 22 Feb 21 |
220.00000 +5.00 |
222.75 | 212.33 | 215.00 | 50,546 |
| 19 Feb 21 |
215.00000 +1.00 |
217.00 | 210.00 | 214.00 | 31,167 |
| 18 Feb 21 |
214.00000 -9.00 |
224.60 | 212.00 | 223.00 | 29,782 |
| 17 Feb 21 |
223.00000 +0.00 |
224.68 | 221.00 | 223.00 | 23,690 |
| 16 Feb 21 |
223.00000 +5.00 |
225.40 | 218.04 | 218.04 | 50,748 |
| 15 Feb 21 |
218.00000 +0.00 |
219.00 | 214.06 | 218.00 | 13,237 |
| 12 Feb 21 |
218.00000 +2.00 |
223.00 | 216.63 | 216.63 | 45,722 |
| 11 Feb 21 |
216.00000 +2.00 |
217.00 | 212.60 | 214.00 | 12,691 |
| 10 Feb 21 |
214.00000 +0.00 |
215.60 | 210.08 | 214.00 | 11,184 |
| 09 Feb 21 |
214.00000 +3.00 |
215.43 | 210.08 | 211.00 | 6,659 |
| 08 Feb 21 |
211.00000 -1.00 |
216.20 | 204.00 | 209.00 | 16,250 |
| 05 Feb 21 |
212.00000 -1.50 |
214.97 | 210.04 | 213.50 | 15,640 |
| 04 Feb 21 |
213.50000 -7.00 |
221.60 | 212.00 | 220.50 | 34,735 |
| 03 Feb 21 |
220.50000 +6.00 |
229.00 | 216.25 | 216.25 | 80,536 |
| 02 Feb 21 |
214.50000 +8.50 |
217.00 | 204.20 | 206.00 | 66,744 |
| 01 Feb 21 |
206.00000 +2.00 |
206.00 | 196.00 | 204.00 | 74,266 |
| 29 Jan 21 |
204.00000 +1.00 |
208.00 | 200.00 | 203.00 | 31,772 |
| 28 Jan 21 |
203.00000 +0.00 |
204.00 | 198.10 | 203.00 | 10,432 |
| 27 Jan 21 |
203.00000 +0.00 |
203.00 | 198.10 | 203.00 | 7,121 |
| 26 Jan 21 |
203.00000 +2.00 |
205.50 | 198.00 | 201.00 | 23,201 |
| 25 Jan 21 |
201.00000 -8.00 |
206.45 | 194.65 | 206.45 | 38,915 |
| 22 Jan 21 |
209.00000 +2.00 |
209.00 | 202.00 | 207.00 | 9,693 |
| 21 Jan 21 |
207.00000 -3.00 |
207.00 | 200.00 | 207.00 | 22,800 |
| 20 Jan 21 |
210.00000 +3.00 |
212.00 | 204.60 | 207.00 | 32,916 |
| 19 Jan 21 |
207.00000 +4.00 |
208.00 | 201.00 | 205.00 | 9,930 |
| 18 Jan 21 |
203.00000 -2.00 |
208.00 | 202.00 | 205.00 | 30,587 |
| 15 Jan 21 |
205.00000 -8.00 |
208.50 | 201.44 | 208.50 | 20,713 |
| 14 Jan 21 |
213.00000 +0.00 |
213.00 | 207.55 | 213.00 | 15,911 |
| 13 Jan 21 |
213.00000 +0.00 |
213.00 | 207.55 | 213.00 | 4,546 |
| 12 Jan 21 |
213.00000 +7.50 |
216.95 | 202.55 | 205.50 | 21,705 |
| 11 Jan 21 |
205.50000 -14.50 |
223.90 | 204.06 | 221.00 | 87,413 |
| 08 Jan 21 |
220.00000 -1.00 |
224.00 | 215.55 | 221.00 | 12,229 |
| 07 Jan 21 |
221.00000 -1.00 |
226.20 | 212.00 | 222.00 | 40,533 |
| 06 Jan 21 |
222.00000 +0.00 |
227.00 | 219.10 | 222.00 | 48,741 |
| 05 Jan 21 |
222.00000 +1.00 |
227.00 | 215.00 | 221.00 | 41,495 |
| 04 Jan 21 |
221.00000 +0.00 |
229.00 | 215.29 | 221.00 | 78,743 |
| 31 Dec 20 |
221.00000 +6.00 |
225.00 | 215.35 | 215.35 | 39,365 |
| 30 Dec 20 |
215.00000 +10.00 |
225.00 | 208.00 | 208.00 | 117,892 |
| 29 Dec 20 |
205.00000 -2.00 |
215.00 | 203.00 | 208.00 | 79,513 |
| 24 Dec 20 |
207.00000 +6.50 |
209.95 | 200.10 | 200.50 | 9,302 |
| 23 Dec 20 |
200.50000 +7.50 |
200.50 | 198.00 | 198.00 | 53,777 |
| 22 Dec 20 |
193.00000 -2.50 |
201.80 | 190.25 | 195.50 | 25,921 |
| 21 Dec 20 |
195.50000 +5.00 |
197.00 | 187.20 | 190.50 | 27,060 |
| 18 Dec 20 |
190.50000 -3.00 |
193.20 | 187.13 | 193.20 | 10,634 |
| 17 Dec 20 |
193.50000 +1.00 |
193.50 | 193.25 | 193.25 | 5,361 |
| 16 Dec 20 |
192.50000 +0.00 |
194.00 | 180.00 | 192.50 | 23,204 |
| 15 Dec 20 |
192.50000 +0.00 |
192.50 | 185.18 | 192.50 | 1,966 |
| 14 Dec 20 |
192.50000 -1.00 |
194.00 | 185.15 | 193.50 | 12,970 |
| 11 Dec 20 |
193.50000 +2.50 |
193.50 | 185.00 | 191.00 | 28,732 |
| 10 Dec 20 |
191.00000 -7.50 |
204.00 | 183.00 | 198.50 | 151,259 |
| 09 Dec 20 |
198.50000 +0.00 |
205.00 | 194.35 | 198.50 | 3,030 |
| 08 Dec 20 |
198.50000 +0.00 |
202.00 | 193.50 | 198.50 | 1,901 |
| 07 Dec 20 |
198.50000 +0.00 |
203.00 | 192.10 | 198.50 | 33,190 |
| 04 Dec 20 |
198.50000 +0.00 |
204.87 | 192.00 | 198.50 | 21,838 |
| 03 Dec 20 |
198.50000 +2.50 |
200.00 | 192.75 | 196.00 | 15,748 |
| 02 Dec 20 |
196.00000 +1.00 |
200.00 | 192.00 | 196.00 | 26,230 |
| 01 Dec 20 |
195.00000 +0.00 |
195.99 | 192.06 | 195.00 | 20,630 |
| 30 Nov 20 |
195.00000 +0.00 |
195.99 | 195.00 | 195.00 | 6,169 |
| 27 Nov 20 |
195.00000 +0.00 |
200.00 | 192.00 | 195.00 | 96,855 |
| 26 Nov 20 |
195.00000 -5.00 |
202.30 | 193.50 | 200.00 | 16,678 |
| 25 Nov 20 |
200.00000 +0.00 |
202.80 | 192.55 | 200.00 | 8,371 |
| 24 Nov 20 |
200.00000 +0.00 |
205.00 | 200.00 | 200.00 | 22,670 |
| 23 Nov 20 |
200.00000 +0.00 |
207.44 | 193.00 | 200.00 | 15,747 |
| 20 Nov 20 |
200.00000 -7.50 |
206.44 | 192.55 | 206.44 | 10,716 |
| 19 Nov 20 |
207.50000 -5.00 |
214.00 | 200.15 | 207.50 | 11,343 |
| 18 Nov 20 |
212.50000 -2.50 |
218.74 | 206.55 | 215.00 | 24,268 |
| 17 Nov 20 |
215.00000 +7.50 |
223.75 | 209.00 | 209.00 | 27,973 |
| 16 Nov 20 |
207.50000 +7.50 |
219.00 | 186.70 | 200.00 | 65,884 |
| 13 Nov 20 |
200.00000 -10.00 |
214.00 | 196.00 | 210.00 | 42,099 |
| 12 Nov 20 |
210.00000 +2.50 |
216.00 | 202.55 | 207.50 | 14,766 |
| 11 Nov 20 |
207.50000 +1.50 |
222.00 | 198.00 | 206.00 | 43,809 |
| 10 Nov 20 |
206.00000 +0.00 |
221.68 | 202.00 | 206.00 | 21,531 |
| 09 Nov 20 |
206.00000 +1.00 |
230.00 | 195.50 | 205.00 | 44,418 |
| 06 Nov 20 |
205.00000 +0.00 |
205.00 | 192.00 | 205.00 | 15,871 |
| 05 Nov 20 |
205.00000 +5.00 |
205.00 | 190.00 | 200.00 | 33,290 |
| 04 Nov 20 |
200.00000 -2.50 |
208.00 | 198.10 | 202.50 | 9,098 |
| 03 Nov 20 |
202.50000 +7.50 |
219.00 | 195.00 | 195.00 | 42,540 |
| 02 Nov 20 |
195.00000 -2.50 |
204.85 | 186.55 | 197.50 | 19,177 |
| 30 Oct 20 |
197.50000 -610.00 |
209.70 | 191.25 | 195.00 | 11,761 |
| 29 Oct 20 |
807.50000 +15.00 |
807.50 | 786.00 | 790.00 | 11,376 |
| 28 Oct 20 |
792.50000 -17.50 |
819.00 | 780.00 | 810.00 | 70,848 |
| 27 Oct 20 |
810.00000 +5.00 |
825.00 | 804.00 | 805.00 | 39,760 |
| 26 Oct 20 |
805.00000 +7.50 |
809.90 | 795.00 | 797.50 | 65,060 |
| 23 Oct 20 |
797.50000 +30.00 |
814.00 | 770.00 | 770.00 | 71,132 |
| 22 Oct 20 |
767.50000 +20.00 |
780.00 | 759.00 | 759.00 | 29,292 |
| 21 Oct 20 |
747.50000 +0.00 |
760.00 | 740.15 | 747.50 | 90,740 |
| 20 Oct 20 |
747.50000 +5.00 |
755.00 | 747.50 | 747.50 | 25,248 |
| 19 Oct 20 |
742.50000 +2.50 |
750.00 | 735.15 | 740.00 | 37,124 |
| 16 Oct 20 |
740.00000 +5.00 |
744.00 | 734.60 | 735.00 | 16,428 |
| 15 Oct 20 |
735.00000 +0.00 |
744.00 | 720.30 | 735.00 | 11,116 |
| 14 Oct 20 |
735.00000 +0.00 |
744.55 | 732.00 | 735.00 | 14,444 |
| 13 Oct 20 |
735.00000 +0.00 |
749.70 | 730.00 | 735.00 | 14,168 |
| 12 Oct 20 |
735.00000 +0.00 |
744.00 | 729.00 | 735.00 | 11,160 |
| 09 Oct 20 |
735.00000 +0.00 |
744.00 | 720.55 | 735.00 | 4,428 |
| 08 Oct 20 |
735.00000 -5.00 |
749.80 | 721.05 | 740.00 | 9,208 |
| 07 Oct 20 |
740.00000 +20.00 |
743.90 | 720.00 | 720.00 | 32,932 |
| 06 Oct 20 |
720.00000 +7.50 |
733.84 | 705.00 | 712.50 | 54,972 |
| 05 Oct 20 |
712.50000 +32.50 |
716.00 | 671.55 | 680.00 | 58,092 |
| 02 Oct 20 |
680.00000 +0.00 |
686.40 | 670.60 | 680.00 | 9,880 |
| 01 Oct 20 |
680.00000 +0.00 |
680.00 | 670.60 | 680.00 | 1,520 |
| 30 Sep 20 |
680.00000 +0.00 |
692.63 | 670.60 | 680.00 | 11,516 |
| 29 Sep 20 |
680.00000 +0.00 |
688.00 | 680.00 | 680.00 | 20,392 |
| 28 Sep 20 |
680.00000 -20.00 |
690.00 | 670.00 | 690.00 | 30,236 |
| 25 Sep 20 |
700.00000 -10.00 |
701.00 | 695.00 | 701.00 | 14,800 |
| 24 Sep 20 |
710.00000 -2.50 |
714.44 | 700.00 | 712.50 | 15,196 |
| 23 Sep 20 |
712.50000 +0.00 |
712.50 | 700.00 | 712.50 | 16,756 |
| 22 Sep 20 |
712.50000 +2.50 |
718.00 | 700.00 | 710.00 | 5,980 |
| 21 Sep 20 |
710.00000 -2.50 |
730.00 | 700.00 | 712.50 | 39,460 |
| 18 Sep 20 |
712.50000 +7.50 |
713.00 | 709.00 | 709.00 | 15,488 |
| 17 Sep 20 |
705.00000 +0.00 |
710.00 | 705.00 | 705.00 | 6,548 |
| 16 Sep 20 |
705.00000 +0.00 |
710.00 | 705.00 | 705.00 | 10,664 |
| 15 Sep 20 |
705.00000 -5.00 |
709.00 | 703.20 | 709.00 | 3,836 |
| 14 Sep 20 |
710.00000 +22.50 |
719.40 | 685.45 | 687.50 | 36,836 |
| 11 Sep 20 |
687.50000 +30.00 |
690.00 | 652.00 | 657.50 | 51,144 |
| 10 Sep 20 |
657.50000 +17.50 |
669.94 | 650.00 | 650.00 | 16,464 |
| 09 Sep 20 |
640.00000 -10.00 |
649.40 | 638.00 | 640.00 | 10,096 |
| 08 Sep 20 |
650.00000 +0.00 |
655.00 | 641.05 | 650.00 | 32,608 |
| 07 Sep 20 |
650.00000 +0.00 |
656.00 | 641.05 | 650.00 | 4,992 |
| 04 Sep 20 |
650.00000 +0.00 |
654.44 | 643.84 | 650.00 | 14,232 |
| 03 Sep 20 |
650.00000 -2.50 |
651.00 | 649.44 | 651.00 | 38,712 |
| 02 Sep 20 |
652.50000 -10.00 |
661.49 | 645.00 | 661.49 | 28,428 |
| 01 Sep 20 |
662.50000 -2.50 |
662.50 | 640.00 | 662.50 | 46,940 |
| 28 Aug 20 |
665.00000 -5.00 |
674.00 | 660.00 | 670.00 | 32,620 |
| 27 Aug 20 |
670.00000 +0.00 |
679.40 | 663.70 | 670.00 | 21,924 |
| 26 Aug 20 |
670.00000 +10.00 |
674.99 | 663.70 | 663.70 | 18,472 |
| 25 Aug 20 |
660.00000 -15.00 |
675.50 | 652.55 | 675.00 | 62,868 |
| 24 Aug 20 |
675.00000 -17.50 |
688.00 | 665.05 | 688.00 | 75,168 |
| 21 Aug 20 |
692.50000 -15.00 |
707.00 | 685.00 | 707.00 | 50,764 |
| 20 Aug 20 |
707.50000 -37.50 |
741.25 | 690.00 | 741.25 | 82,516 |
| 19 Aug 20 |
745.00000 +0.00 |
760.00 | 735.00 | 745.00 | 15,160 |
| 18 Aug 20 |
745.00000 +0.00 |
760.00 | 742.55 | 745.00 | 44,280 |
| 17 Aug 20 |
745.00000 +15.00 |
760.00 | 731.55 | 731.55 | 46,516 |
| 14 Aug 20 |
730.00000 +0.00 |
739.40 | 723.00 | 730.00 | 17,272 |
| 13 Aug 20 |
730.00000 -2.50 |
739.40 | 723.55 | 732.50 | 15,800 |
| 12 Aug 20 |
732.50000 +0.00 |
745.00 | 732.50 | 732.50 | 19,132 |
| 11 Aug 20 |
732.50000 +5.00 |
744.25 | 722.00 | 730.00 | 54,960 |
| 10 Aug 20 |
727.50000 +27.50 |
739.25 | 706.00 | 706.00 | 66,280 |
| 07 Aug 20 |
700.00000 +10.00 |
718.55 | 676.00 | 690.00 | 108,804 |
| 06 Aug 20 |
690.00000 +25.00 |
698.00 | 651.50 | 665.00 | 32,260 |
| 05 Aug 20 |
665.00000 -17.50 |
681.00 | 650.50 | 681.00 | 30,928 |
| 04 Aug 20 |
682.50000 -5.00 |
700.00 | 681.00 | 687.50 | 73,036 |
| 03 Aug 20 |
687.50000 +37.50 |
687.50 | 645.00 | 650.00 | 49,964 |
| 31 Jul 20 |
650.00000 -10.00 |
659.00 | 645.00 | 659.00 | 24,416 |
| 30 Jul 20 |
660.00000 -37.50 |
698.00 | 636.50 | 695.00 | 90,800 |
| 29 Jul 20 |
697.50000 +52.50 |
697.50 | 649.70 | 649.70 | 52,008 |
| 28 Jul 20 |
645.00000 +5.00 |
651.61 | 645.00 | 645.00 | 28,056 |
| 27 Jul 20 |
640.00000 +0.00 |
653.43 | 630.00 | 640.00 | 38,272 |
| 24 Jul 20 |
640.00000 -20.00 |
658.00 | 630.00 | 658.00 | 39,352 |
| 23 Jul 20 |
660.00000 -5.00 |
680.00 | 650.00 | 665.00 | 23,648 |
| 22 Jul 20 |
665.00000 +2.50 |
678.00 | 662.57 | 662.57 | 51,528 |
| 21 Jul 20 |
662.50000 +17.50 |
675.00 | 650.00 | 650.00 | 67,312 |
| 20 Jul 20 |
645.00000 +20.00 |
650.00 | 628.00 | 628.00 | 78,828 |
| 17 Jul 20 |
625.00000 +0.00 |
630.00 | 625.00 | 625.00 | 26,896 |
| 16 Jul 20 |
625.00000 +37.50 |
664.00 | 600.78 | 627.50 | 284,020 |
| 15 Jul 20 |
587.50000 +2.50 |
600.00 | 584.63 | 585.00 | 17,592 |
| 14 Jul 20 |
585.00000 +0.00 |
594.44 | 575.55 | 585.00 | 7,276 |
| 13 Jul 20 |
585.00000 +10.00 |
594.44 | 568.55 | 575.00 | 52,252 |
| 10 Jul 20 |
575.00000 +0.00 |
583.70 | 568.55 | 575.00 | 5,540 |
| 09 Jul 20 |
575.00000 +0.00 |
583.70 | 568.55 | 575.00 | 25,620 |
| 08 Jul 20 |
575.00000 +0.00 |
583.70 | 568.00 | 575.00 | 2,812 |
| 07 Jul 20 |
575.00000 +0.00 |
584.00 | 566.00 | 575.00 | 39,416 |
| 06 Jul 20 |
575.00000 +5.00 |
578.44 | 565.00 | 570.00 | 10,056 |
| 03 Jul 20 |
570.00000 +0.00 |
574.00 | 562.75 | 570.00 | 7,344 |
| 02 Jul 20 |
570.00000 -5.00 |
586.75 | 570.00 | 575.00 | 24,816 |
| 01 Jul 20 |
575.00000 +0.00 |
575.00 | 572.00 | 575.00 | 696 |
| 30 Jun 20 |
575.00000 +0.00 |
590.00 | 571.00 | 575.00 | 11,220 |
| 29 Jun 20 |
575.00000 +0.00 |
587.00 | 570.76 | 575.00 | 25,064 |
| 26 Jun 20 |
575.00000 +0.00 |
587.00 | 570.60 | 575.00 | 14,328 |
| 25 Jun 20 |
575.00000 -10.00 |
587.34 | 569.00 | 585.00 | 27,708 |
| 24 Jun 20 |
585.00000 +0.00 |
590.00 | 581.00 | 585.00 | 32,072 |
| 23 Jun 20 |
585.00000 +0.00 |
585.00 | 585.00 | 585.00 | 23,956 |
| 22 Jun 20 |
585.00000 -2.50 |
587.34 | 580.00 | 587.34 | 3,076 |
| 19 Jun 20 |
587.50000 +0.00 |
590.74 | 580.45 | 587.50 | 14,816 |
| 18 Jun 20 |
587.50000 -2.50 |
593.00 | 581.00 | 590.00 | 21,632 |
| 17 Jun 20 |
590.00000 -2.50 |
594.00 | 585.00 | 592.50 | 34,120 |
| 16 Jun 20 |
592.50000 +0.00 |
594.00 | 586.00 | 592.50 | 24,524 |
| 15 Jun 20 |
592.50000 +15.00 |
607.00 | 582.00 | 582.00 | 112,504 |
| 12 Jun 20 |
577.50000 +27.50 |
590.00 | 559.40 | 559.40 | 54,504 |
| 11 Jun 20 |
550.00000 -15.00 |
568.00 | 543.55 | 565.00 | 105,004 |
| 10 Jun 20 |
565.00000 +12.50 |
566.38 | 543.55 | 552.50 | 36,516 |
| 09 Jun 20 |
552.50000 +0.00 |
563.00 | 552.50 | 552.50 | 3,704 |
| 08 Jun 20 |
552.50000 +0.00 |
559.98 | 541.55 | 552.50 | 10,368 |
| 05 Jun 20 |
552.50000 +0.00 |
559.98 | 541.55 | 552.50 | 9,908 |
| 04 Jun 20 |
552.50000 +0.00 |
560.00 | 541.55 | 552.50 | 15,308 |
| 03 Jun 20 |
552.50000 -5.00 |
563.00 | 545.00 | 557.50 | 12,824 |
| 02 Jun 20 |
557.50000 +0.00 |
561.84 | 546.16 | 557.50 | 6,604 |
| 01 Jun 20 |
557.50000 +0.00 |
565.00 | 557.50 | 557.50 | 9,076 |
| 29 May 20 |
557.50000 +0.00 |
564.00 | 546.00 | 557.50 | 7,376 |
| 28 May 20 |
557.50000 +5.00 |
557.50 | 543.16 | 552.50 | 23,228 |
| 27 May 20 |
552.50000 -5.00 |
555.00 | 545.45 | 555.00 | 24,616 |
| 26 May 20 |
557.50000 +7.50 |
570.00 | 547.55 | 550.00 | 72,916 |
| 22 May 20 |
550.00000 +0.00 |
557.44 | 550.00 | 550.00 | 39,200 |
| 21 May 20 |
550.00000 -10.00 |
559.40 | 540.90 | 559.40 | 19,612 |
| 20 May 20 |
560.00000 -5.00 |
568.00 | 550.00 | 565.00 | 48,464 |
| 19 May 20 |
565.00000 -12.50 |
579.85 | 550.00 | 577.50 | 53,192 |
| 18 May 20 |
577.50000 -5.00 |
595.00 | 577.00 | 582.50 | 130,720 |
| 15 May 20 |
582.50000 +15.00 |
586.00 | 560.45 | 567.50 | 38,732 |
| 14 May 20 |
567.50000 -7.50 |
582.44 | 562.00 | 575.00 | 42,664 |
| 13 May 20 |
575.00000 -5.00 |
585.00 | 575.00 | 575.00 | 32,376 |
| 12 May 20 |
580.00000 +7.50 |
590.00 | 571.66 | 572.50 | 82,232 |
| 11 May 20 |
572.50000 +42.50 |
580.00 | 532.00 | 532.00 | 172,924 |
| 07 May 20 |
530.00000 +0.00 |
535.00 | 520.60 | 530.00 | 39,572 |
| 06 May 20 |
530.00000 -15.00 |
543.00 | 530.00 | 543.00 | 26,248 |
| 05 May 20 |
545.00000 +12.50 |
555.00 | 525.76 | 532.50 | 81,064 |
| 04 May 20 |
532.50000 +12.50 |
542.00 | 515.55 | 520.00 | 116,436 |
| 01 May 20 |
520.00000 +12.50 |
528.44 | 506.25 | 506.25 | 90,172 |
| 30 Apr 20 |
507.50000 +45.50 |
530.00 | 482.22 | 500.00 | 169,368 |
| 29 Apr 20 |
462.00000 +0.00 |
474.00 | 461.00 | 462.00 | 28,852 |
| 28 Apr 20 |
462.00000 +2.00 |
469.00 | 453.00 | 460.00 | 28,856 |
| 27 Apr 20 |
460.00000 +31.00 |
468.44 | 430.04 | 430.04 | 113,832 |
| 24 Apr 20 |
429.00000 +0.00 |
436.29 | 427.00 | 429.00 | 125,472 |
| 23 Apr 20 |
429.00000 -1.00 |
431.75 | 429.00 | 430.00 | 31,080 |
| 22 Apr 20 |
430.00000 +3.00 |
432.40 | 427.00 | 427.00 | 60,668 |
| 21 Apr 20 |
427.00000 +0.00 |
433.00 | 426.05 | 427.00 | 17,288 |
| 20 Apr 20 |
427.00000 -5.00 |
433.50 | 426.00 | 427.00 | 46,788 |
| 17 Apr 20 |
432.00000 +1.00 |
434.00 | 430.00 | 431.00 | 125,484 |
| 16 Apr 20 |
431.00000 +16.00 |
433.60 | 414.02 | 415.00 | 227,368 |
| 15 Apr 20 |
415.00000 -11.00 |
427.80 | 415.00 | 426.00 | 136,684 |
| 14 Apr 20 |
426.00000 +26.00 |
430.00 | 404.00 | 410.00 | 358,772 |
| 09 Apr 20 |
400.00000 +11.00 |
400.00 | 386.25 | 389.00 | 163,080 |
| 08 Apr 20 |
389.00000 -1.00 |
395.00 | 384.12 | 390.00 | 30,740 |
| 07 Apr 20 |
390.00000 +16.00 |
395.88 | 377.92 | 377.92 | 163,756 |
| 06 Apr 20 |
374.00000 +0.00 |
378.00 | 370.00 | 374.00 | 110,940 |
| 03 Apr 20 |
374.00000 -1.00 |
379.90 | 372.00 | 375.00 | 14,460 |
| 02 Apr 20 |
375.00000 +0.00 |
379.00 | 375.00 | 375.00 | 51,788 |
| 01 Apr 20 |
375.00000 -2.00 |
376.00 | 372.00 | 376.00 | 36,172 |
| 31 Mar 20 |
377.00000 +0.00 |
387.14 | 377.00 | 377.00 | 79,104 |
| 30 Mar 20 |
377.00000 -1.00 |
378.80 | 377.00 | 378.00 | 3,720 |
| 27 Mar 20 |
378.00000 +0.00 |
380.00 | 378.00 | 378.00 | 21,168 |
| 26 Mar 20 |
378.00000 +9.00 |
381.31 | 373.90 | 373.90 | 113,048 |
| 25 Mar 20 |
369.00000 +4.00 |
375.90 | 366.00 | 366.00 | 106,932 |
| 24 Mar 20 |
365.00000 -4.00 |
372.00 | 360.88 | 369.00 | 22,700 |
| 23 Mar 20 |
369.00000 +4.00 |
370.43 | 367.85 | 367.85 | 30,188 |
| 20 Mar 20 |
365.00000 +6.00 |
380.00 | 363.00 | 363.00 | 119,860 |
| 19 Mar 20 |
359.00000 -12.00 |
371.94 | 353.68 | 369.00 | 496,112 |
| 18 Mar 20 |
371.00000 -10.00 |
381.98 | 362.00 | 381.00 | 20,084 |
| 17 Mar 20 |
381.00000 -6.00 |
387.98 | 381.00 | 387.00 | 5,944 |
| 16 Mar 20 |
387.00000 -57.00 |
449.80 | 386.00 | 444.00 | 128,256 |
| 13 Mar 20 |
444.00000 +0.00 |
449.88 | 434.11 | 444.00 | 16,848 |
| 12 Mar 20 |
444.00000 +7.00 |
449.00 | 432.52 | 437.00 | 43,736 |
| 11 Mar 20 |
437.00000 -13.00 |
455.88 | 432.80 | 450.00 | 37,256 |
| 10 Mar 20 |
450.00000 +7.00 |
452.53 | 442.00 | 443.00 | 68,972 |
| 09 Mar 20 |
443.00000 -11.00 |
450.96 | 440.00 | 450.96 | 32,496 |
| 06 Mar 20 |
454.00000 -4.00 |
454.00 | 450.96 | 454.00 | 11,204 |
| 05 Mar 20 |
458.00000 -1.00 |
461.28 | 456.48 | 459.00 | 8,264 |
| 04 Mar 20 |
459.00000 +1.00 |
462.00 | 459.00 | 459.00 | 24,564 |
| 03 Mar 20 |
458.00000 +0.00 |
461.04 | 454.80 | 458.00 | 12,140 |
| 02 Mar 20 |
458.00000 -1.00 |
462.00 | 454.80 | 458.00 | 23,916 |
| 28 Feb 20 |
459.00000 +1.00 |
462.00 | 456.00 | 458.00 | 40,436 |
| 27 Feb 20 |
458.00000 -5.00 |
460.00 | 458.00 | 460.00 | 16,728 |
| 26 Feb 20 |
463.00000 -8.00 |
469.00 | 462.00 | 469.00 | 40,176 |
| 25 Feb 20 |
471.00000 +0.00 |
472.62 | 462.35 | 471.00 | 3,496 |
| 24 Feb 20 |
471.00000 +0.00 |
471.00 | 465.55 | 471.00 | 6,352 |
| 21 Feb 20 |
471.00000 +0.00 |
478.44 | 464.15 | 471.00 | 51,664 |
| 20 Feb 20 |
471.00000 -7.00 |
474.00 | 463.80 | 474.00 | 28,972 |
| 19 Feb 20 |
478.00000 -1.00 |
481.99 | 476.02 | 479.00 | 18,704 |
| 18 Feb 20 |
479.00000 +0.00 |
479.00 | 478.00 | 479.00 | 88 |
| 17 Feb 20 |
479.00000 +3.00 |
485.00 | 477.00 | 477.00 | 29,772 |
| 14 Feb 20 |
476.00000 +0.00 |
481.99 | 476.00 | 476.00 | 5,128 |
| 13 Feb 20 |
476.00000 +0.00 |
480.00 | 476.00 | 476.00 | 3,660 |
| 12 Feb 20 |
476.00000 +0.00 |
480.00 | 474.00 | 476.00 | 10,720 |
| 11 Feb 20 |
476.00000 +1.00 |
482.00 | 476.00 | 476.00 | 25,848 |
| 10 Feb 20 |
475.00000 -5.00 |
481.00 | 475.00 | 480.00 | 12,696 |
| 07 Feb 20 |
480.00000 -1.00 |
483.99 | 480.00 | 481.00 | 180 |
| 06 Feb 20 |
481.00000 +0.00 |
485.00 | 477.00 | 481.00 | 26,536 |
| 05 Feb 20 |
481.00000 +3.00 |
485.00 | 479.75 | 479.75 | 8,000 |
| 04 Feb 20 |
478.00000 +0.00 |
488.00 | 476.00 | 478.00 | 36,568 |
| 03 Feb 20 |
478.00000 +2.00 |
481.99 | 476.75 | 479.00 | 8,484 |
| 31 Jan 20 |
476.00000 -3.00 |
481.99 | 476.00 | 479.00 | 4,384 |
| 30 Jan 20 |
479.00000 +4.00 |
485.00 | 471.02 | 475.00 | 34,236 |
| 29 Jan 20 |
475.00000 +0.00 |
479.00 | 475.00 | 475.00 | 7,136 |
| 28 Jan 20 |
475.00000 -3.00 |
478.25 | 470.02 | 478.00 | 18,364 |
| 27 Jan 20 |
478.00000 -1.00 |
484.95 | 478.00 | 479.00 | 67,504 |
| 24 Jan 20 |
479.00000 +0.00 |
487.00 | 479.00 | 479.00 | 61,048 |
| 23 Jan 20 |
479.00000 +0.00 |
487.00 | 479.00 | 479.00 | 17,904 |
| 22 Jan 20 |
479.00000 +0.00 |
482.00 | 479.00 | 479.00 | 37,300 |
| 21 Jan 20 |
479.00000 +0.00 |
487.00 | 473.55 | 479.00 | 11,328 |
| 20 Jan 20 |
479.00000 +0.00 |
487.00 | 473.55 | 479.00 | 15,788 |
| 17 Jan 20 |
479.00000 +0.00 |
487.00 | 478.25 | 479.00 | 7,484 |
| 16 Jan 20 |
479.00000 +0.00 |
487.99 | 478.25 | 479.00 | 10,780 |
| 15 Jan 20 |
479.00000 +0.00 |
487.25 | 473.55 | 479.00 | 12,768 |
| 14 Jan 20 |
479.00000 +0.00 |
486.70 | 479.00 | 479.00 | 38,716 |
| 13 Jan 20 |
479.00000 +0.00 |
486.20 | 479.00 | 479.00 | 17,416 |
| 10 Jan 20 |
479.00000 +0.00 |
485.90 | 473.55 | 479.00 | 18,464 |
| 09 Jan 20 |
479.00000 +0.00 |
487.99 | 479.00 | 479.00 | 11,588 |
| 08 Jan 20 |
479.00000 +0.00 |
485.90 | 477.11 | 479.00 | 4,792 |
| 07 Jan 20 |
479.00000 +0.00 |
485.90 | 479.00 | 479.00 | 6,560 |
| 06 Jan 20 |
479.00000 +0.00 |
486.10 | 477.20 | 479.00 | 16,460 |
| 03 Jan 20 |
479.00000 +0.00 |
486.15 | 477.20 | 479.00 | 19,964 |
| 02 Jan 20 |
479.00000 +0.00 |
486.20 | 479.00 | 479.00 | 22,380 |
| 31 Dec 19 |
479.00000 +0.00 |
487.00 | 475.31 | 479.00 | 16,680 |
| 30 Dec 19 |
479.00000 +0.00 |
486.00 | 479.00 | 479.00 | 40,176 |
| 27 Dec 19 |
479.00000 +0.00 |
484.15 | 479.00 | 479.00 | 9,592 |
| 24 Dec 19 |
479.00000 +0.00 |
484.15 | 474.25 | 479.00 | 840 |
| 23 Dec 19 |
479.00000 +0.00 |
484.25 | 474.25 | 479.00 | 8,324 |
| 20 Dec 19 |
479.00000 +0.00 |
484.15 | 474.25 | 479.00 | 6,808 |
| 19 Dec 19 |
479.00000 +0.00 |
484.25 | 474.25 | 479.00 | 14,648 |
| 18 Dec 19 |
479.00000 +0.00 |
484.50 | 474.25 | 479.00 | 2,580 |
| 17 Dec 19 |
479.00000 +5.00 |
485.00 | 476.23 | 476.23 | 8,584 |
| 16 Dec 19 |
474.00000 -4.00 |
483.00 | 474.00 | 478.00 | 55,200 |
| 13 Dec 19 |
478.00000 +3.00 |
485.99 | 476.40 | 476.40 | 123,520 |
| 12 Dec 19 |
475.00000 +0.00 |
480.00 | 474.00 | 475.00 | 4,844 |
| 11 Dec 19 |
475.00000 +0.00 |
479.99 | 472.25 | 475.00 | 10,728 |
| 10 Dec 19 |
475.00000 +0.00 |
480.00 | 472.25 | 475.00 | 2,136 |
| 09 Dec 19 |
475.00000 -1.00 |
479.99 | 475.00 | 476.00 | 24,204 |
| 06 Dec 19 |
476.00000 +0.00 |
479.00 | 476.00 | 476.00 | 3,588 |
| 05 Dec 19 |
476.00000 +0.00 |
478.00 | 472.00 | 476.00 | 44,940 |
| 04 Dec 19 |
476.00000 +0.00 |
478.00 | 476.00 | 476.00 | 2,508 |
| 03 Dec 19 |
476.00000 +0.00 |
476.00 | 472.02 | 476.00 | 8,020 |
| 02 Dec 19 |
476.00000 +0.00 |
480.00 | 472.50 | 476.00 | 3,528 |
| 29 Nov 19 |
476.00000 +1.00 |
478.70 | 476.00 | 476.00 | 4,200 |
| 28 Nov 19 |
475.00000 +0.00 |
478.70 | 475.00 | 475.00 | 11,608 |
| 27 Nov 19 |
475.00000 +0.00 |
479.00 | 475.00 | 475.00 | 9,728 |
| 26 Nov 19 |
475.00000 +0.00 |
476.70 | 472.00 | 475.00 | 33,992 |
| 25 Nov 19 |
475.00000 +0.00 |
475.00 | 470.02 | 475.00 | 388 |
| 22 Nov 19 |
475.00000 +0.00 |
476.70 | 475.00 | 475.00 | 14,780 |
| 21 Nov 19 |
475.00000 +0.00 |
477.00 | 475.00 | 475.00 | 7,640 |
| 20 Nov 19 |
475.00000 +1.00 |
476.95 | 470.02 | 474.00 | 13,596 |
| 19 Nov 19 |
474.00000 +0.00 |
477.90 | 468.12 | 474.00 | 3,960 |
| 18 Nov 19 |
474.00000 +0.00 |
477.95 | 474.00 | 474.00 | 27,484 |
| 15 Nov 19 |
474.00000 +0.00 |
479.00 | 474.00 | 474.00 | 3,488 |
| 14 Nov 19 |
474.00000 -8.00 |
479.00 | 474.00 | 474.00 | 716 |
| 13 Nov 19 |
482.00000 +0.00 |
484.00 | 482.00 | 482.00 | 27,596 |
| 12 Nov 19 |
482.00000 +1.00 |
484.00 | 474.20 | 481.00 | 13,852 |
| 11 Nov 19 |
481.00000 -5.00 |
487.00 | 478.00 | 487.00 | 12,724 |
| 07 Nov 19 |
486.00000 +0.00 |
487.99 | 484.80 | 486.00 | 14,740 |
| 06 Nov 19 |
486.00000 +0.00 |
490.00 | 486.00 | 486.00 | 35,296 |
| 05 Nov 19 |
486.00000 +5.00 |
490.00 | 478.35 | 481.00 | 24,924 |
| 04 Nov 19 |
481.00000 +0.00 |
482.78 | 478.35 | 481.00 | 19,792 |
| 01 Nov 19 |
481.00000 -2.00 |
482.50 | 481.00 | 481.00 | 400 |
| 31 Oct 19 |
483.00000 +0.00 |
483.00 | 482.33 | 483.00 | 18,660 |
| 30 Oct 19 |
483.00000 +0.00 |
483.00 | 481.26 | 483.00 | 7,000 |
| 29 Oct 19 |
483.00000 +8.00 |
486.00 | 479.99 | 479.99 | 39,588 |
| 28 Oct 19 |
475.00000 +4.00 |
480.38 | 469.93 | 471.00 | 15,212 |
| 25 Oct 19 |
471.00000 +0.00 |
471.00 | 469.93 | 471.00 | 14,344 |
| 24 Oct 19 |
471.00000 +0.00 |
471.00 | 468.02 | 471.00 | 20,240 |
| 23 Oct 19 |
471.00000 +0.00 |
471.00 | 469.98 | 471.00 | 13,960 |
| 22 Oct 19 |
471.00000 +0.00 |
474.00 | 468.02 | 471.00 | 62,376 |
| 21 Oct 19 |
471.00000 +0.00 |
471.00 | 468.00 | 471.00 | 4,884 |
| 18 Oct 19 |
471.00000 +0.00 |
473.00 | 469.00 | 471.00 | 15,572 |
| 17 Oct 19 |
471.00000 +2.00 |
471.00 | 471.00 | 471.00 | 14,128 |
| 16 Oct 19 |
469.00000 +0.00 |
471.00 | 464.00 | 469.00 | 29,308 |
| 15 Oct 19 |
469.00000 +0.00 |
469.00 | 464.02 | 469.00 | 4,000 |
| 14 Oct 19 |
469.00000 +0.00 |
473.90 | 464.02 | 469.00 | 4,888 |
| 11 Oct 19 |
469.00000 +2.00 |
473.99 | 464.02 | 467.00 | 11,864 |
| 10 Oct 19 |
467.00000 +0.00 |
467.00 | 464.00 | 467.00 | 1,184 |
| 09 Oct 19 |
467.00000 +0.00 |
467.00 | 464.00 | 467.00 | 20,912 |
| 08 Oct 19 |
467.00000 -9.00 |
470.00 | 466.00 | 470.00 | 19,100 |
| 07 Oct 19 |
476.00000 +0.00 |
476.00 | 467.94 | 476.00 | 4,000 |
| 04 Oct 19 |
476.00000 +0.00 |
476.00 | 475.00 | 476.00 | 420 |
| 03 Oct 19 |
476.00000 +1.00 |
477.50 | 470.02 | 475.00 | 10,848 |
| 02 Oct 19 |
475.00000 -7.00 |
480.02 | 470.00 | 480.02 | 28,396 |
| 01 Oct 19 |
482.00000 -5.00 |
490.00 | 482.00 | 487.00 | 17,504 |
| 30 Sep 19 |
487.00000 +5.00 |
487.99 | 486.00 | 486.00 | 87,408 |
| 27 Sep 19 |
482.00000 -2.00 |
487.99 | 481.68 | 484.00 | 27,516 |
| 26 Sep 19 |
484.00000 -1.00 |
488.62 | 480.00 | 484.00 | 24,324 |
| 25 Sep 19 |
485.00000 -9.00 |
494.00 | 485.00 | 494.00 | 51,628 |
| 24 Sep 19 |
494.00000 -6.50 |
499.99 | 493.00 | 499.99 | 42,196 |
| 23 Sep 19 |
500.50000 +2.50 |
502.00 | 495.56 | 498.00 | 34,924 |
| 20 Sep 19 |
498.00000 +10.00 |
500.00 | 488.60 | 488.60 | 42,012 |
| 19 Sep 19 |
488.00000 +18.00 |
490.00 | 471.99 | 471.99 | 96,952 |
| 18 Sep 19 |
470.00000 +1.00 |
472.00 | 469.20 | 472.00 | 49,124 |
| 17 Sep 19 |
469.00000 +13.00 |
469.00 | 453.44 | 456.00 | 67,600 |
| 16 Sep 19 |
456.00000 +1.00 |
456.14 | 453.00 | 455.00 | 4,896 |
| 13 Sep 19 |
455.00000 +0.00 |
455.00 | 452.90 | 455.00 | 6,236 |
| 12 Sep 19 |
455.00000 +0.00 |
455.00 | 452.00 | 455.00 | 22,416 |
| 11 Sep 19 |
455.00000 -1.00 |
455.00 | 450.40 | 455.00 | 2,032 |
| 10 Sep 19 |
456.00000 +0.00 |
456.05 | 456.00 | 456.00 | 2,000 |
| 09 Sep 19 |
456.00000 +0.00 |
456.15 | 456.00 | 456.00 | 5,124 |
| 06 Sep 19 |
456.00000 +0.00 |
456.20 | 456.00 | 456.00 | 1,020 |
| 05 Sep 19 |
456.00000 +0.00 |
458.00 | 450.38 | 456.00 | 38,992 |
| 04 Sep 19 |
456.00000 +0.00 |
457.00 | 456.00 | 456.00 | 2,000 |
| 03 Sep 19 |
456.00000 +0.00 |
456.00 | 452.00 | 456.00 | 1,768 |
| 02 Sep 19 |
456.00000 -2.00 |
459.00 | 452.00 | 458.00 | 5,000 |
| 30 Aug 19 |
458.00000 -6.00 |
460.00 | 456.00 | 460.00 | 12,084 |
| 29 Aug 19 |
464.00000 +0.00 |
464.00 | 464.00 | 464.00 | 3,680 |
| 28 Aug 19 |
464.00000 +0.00 |
464.00 | 464.00 | 464.00 | 1,200 |
| 27 Aug 19 |
464.00000 +0.00 |
464.00 | 458.20 | 464.00 | 404 |
| 23 Aug 19 |
464.00000 +0.00 |
464.00 | 458.20 | 464.00 | 2,848 |
| 22 Aug 19 |
464.00000 +0.00 |
464.00 | 455.00 | 464.00 | 12,348 |
| 21 Aug 19 |
464.00000 -2.00 |
464.90 | 458.20 | 464.90 | 8,304 |
| 20 Aug 19 |
466.00000 +0.00 |
467.00 | 458.20 | 466.00 | 7,396 |
| 19 Aug 19 |
466.00000 +0.00 |
467.00 | 466.00 | 466.00 | 344 |
| 16 Aug 19 |
466.00000 -3.00 |
466.00 | 458.00 | 466.00 | 4,800 |
| 15 Aug 19 |
469.00000 -2.00 |
469.00 | 460.00 | 469.00 | 2,016 |
| 14 Aug 19 |
471.00000 +0.00 |
472.70 | 471.00 | 471.00 | 2,400 |
| 13 Aug 19 |
471.00000 +0.00 |
472.90 | 464.20 | 471.00 | 4,760 |
| 12 Aug 19 |
471.00000 -6.00 |
477.00 | 464.00 | 477.00 | 10,880 |
| 09 Aug 19 |
477.00000 +0.00 |
478.50 | 470.00 | 477.00 | 5,336 |
| 08 Aug 19 |
477.00000 -3.00 |
480.85 | 470.00 | 480.00 | 87,208 |
| 07 Aug 19 |
480.00000 +0.00 |
480.85 | 478.00 | 480.00 | 8,404 |
| 06 Aug 19 |
480.00000 +0.00 |
481.00 | 480.00 | 480.00 | 7,100 |
| 05 Aug 19 |
480.00000 +0.00 |
482.80 | 477.50 | 480.00 | 12,192 |
| 02 Aug 19 |
480.00000 +0.00 |
482.80 | 480.00 | 480.00 | 17,176 |
| 01 Aug 19 |
480.00000 +7.00 |
486.00 | 474.40 | 474.40 | 51,404 |
| 31 Jul 19 |
473.00000 -3.00 |
479.70 | 473.00 | 473.00 | 7,004 |
| 30 Jul 19 |
476.00000 +6.00 |
480.00 | 471.95 | 471.95 | 59,004 |
| 29 Jul 19 |
470.00000 -2.00 |
472.50 | 470.00 | 470.00 | 69,008 |
| 26 Jul 19 |
472.00000 +2.00 |
474.00 | 470.00 | 470.00 | 65,104 |
| 25 Jul 19 |
470.00000 +0.00 |
470.00 | 460.20 | 470.00 | 5,600 |
| 24 Jul 19 |
470.00000 +0.00 |
476.00 | 470.00 | 470.00 | 3,476 |
| 23 Jul 19 |
470.00000 -5.00 |
478.00 | 460.20 | 475.00 | 7,152 |
| 22 Jul 19 |
475.00000 +15.00 |
479.00 | 455.32 | 460.00 | 97,300 |
| 19 Jul 19 |
460.00000 -1.00 |
462.40 | 460.00 | 461.00 | 1,200 |
| 18 Jul 19 |
461.00000 +19.00 |
482.00 | 455.20 | 456.00 | 104,428 |
| 17 Jul 19 |
442.00000 +2.00 |
445.99 | 442.00 | 442.00 | 37,036 |
| 16 Jul 19 |
440.00000 +0.00 |
442.00 | 438.00 | 440.00 | 13,380 |
| 15 Jul 19 |
440.00000 +0.00 |
443.90 | 438.15 | 440.00 | 7,932 |
| 12 Jul 19 |
440.00000 +0.00 |
443.90 | 438.15 | 440.00 | 11,496 |
| 11 Jul 19 |
440.00000 +3.00 |
443.99 | 438.00 | 438.00 | 43,884 |
| 10 Jul 19 |
437.00000 +0.00 |
440.24 | 437.00 | 437.00 | 17,888 |
| 09 Jul 19 |
437.00000 +0.00 |
440.25 | 435.05 | 437.00 | 4,540 |
| 08 Jul 19 |
437.00000 +2.00 |
440.13 | 433.00 | 435.00 | 36,792 |
| 05 Jul 19 |
435.00000 +0.00 |
437.39 | 432.10 | 435.00 | 5,944 |
| 04 Jul 19 |
435.00000 +0.00 |
437.40 | 435.00 | 435.00 | 7,116 |
| 03 Jul 19 |
435.00000 +0.00 |
437.49 | 435.00 | 435.00 | 2,912 |
| 02 Jul 19 |
435.00000 +0.00 |
438.00 | 432.10 | 435.00 | 9,480 |
| 01 Jul 19 |
435.00000 +0.00 |
438.30 | 430.00 | 435.00 | 35,680 |
| 28 Jun 19 |
435.00000 -5.00 |
444.49 | 430.00 | 440.00 | 8,648 |
| 26 Jun 19 |
440.00000 -5.00 |
445.49 | 440.00 | 445.00 | 9,368 |
| 25 Jun 19 |
445.00000 -8.00 |
449.98 | 440.00 | 449.98 | 29,964 |
| 24 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 15,756 |
| 20 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 1,372 |
| 19 Jun 19 |
453.00000 +0.00 |
453.00 | 448.00 | 453.00 | 8,956 |
| 18 Jun 19 |
453.00000 +0.00 |
453.00 | 452.60 | 453.00 | 12,172 |
| 17 Jun 19 |
453.00000 +0.00 |
453.42 | 453.00 | 453.00 | 2,976 |
| 14 Jun 19 |
453.00000 +0.00 |
453.49 | 448.00 | 453.00 | 12,864 |
| 13 Jun 19 |
453.00000 +0.00 |
453.70 | 448.00 | 453.00 | 3,596 |
| 12 Jun 19 |
453.00000 +0.00 |
453.98 | 453.00 | 453.00 | 3,744 |
| 11 Jun 19 |
453.00000 +0.00 |
459.99 | 448.00 | 453.00 | 12,672 |
| 10 Jun 19 |
453.00000 +0.00 |
454.99 | 453.00 | 453.00 | 28,844 |
| 07 Jun 19 |
453.00000 +0.00 |
455.00 | 446.00 | 453.00 | 21,824 |
| 06 Jun 19 |
453.00000 +0.00 |
453.00 | 446.26 | 453.00 | 85,028 |
| 05 Jun 19 |
453.00000 +0.00 |
453.00 | 452.98 | 453.00 | 2,672 |
| 04 Jun 19 |
453.00000 -2.00 |
453.99 | 450.00 | 453.99 | 10,624 |
| 03 Jun 19 |
455.00000 -5.00 |
467.49 | 450.00 | 460.00 | 20,420 |
| 31 May 19 |
460.00000 -5.00 |
468.50 | 452.55 | 465.00 | 22,756 |
| 30 May 19 |
465.00000 -3.00 |
468.50 | 465.00 | 468.00 | 3,932 |
| 29 May 19 |
468.00000 -1.00 |
471.00 | 466.55 | 469.00 | 8,164 |
| 28 May 19 |
469.00000 -1.00 |
469.00 | 468.00 | 469.00 | 23,496 |
| 24 May 19 |
470.00000 -4.00 |
472.00 | 470.00 | 472.00 | 7,632 |
| 23 May 19 |
474.00000 +3.00 |
474.00 | 471.06 | 471.06 | 2,536 |
| 22 May 19 |
471.00000 +0.00 |
471.00 | 470.50 | 471.00 | 4,000 |
| 21 May 19 |
471.00000 +0.00 |
471.00 | 470.00 | 471.00 | 1,704 |
| 20 May 19 |
471.00000 -1.00 |
471.00 | 470.00 | 471.00 | 22,228 |
| 17 May 19 |
472.00000 -8.00 |
477.90 | 472.00 | 477.90 | 3,092 |
| 16 May 19 |
480.00000 -6.00 |
480.00 | 474.30 | 480.00 | 16,896 |
| 15 May 19 |
486.00000 +3.00 |
494.00 | 478.20 | 483.00 | 7,968 |
| 14 May 19 |
483.00000 +0.00 |
488.22 | 474.20 | 483.00 | 5,252 |
| 13 May 19 |
483.00000 +0.00 |
488.22 | 475.98 | 483.00 | 4,832 |
| 10 May 19 |
483.00000 +3.00 |
483.00 | 475.98 | 480.00 | 6,088 |
| 09 May 19 |
480.00000 +0.00 |
482.00 | 480.00 | 480.00 | 16,980 |
| 08 May 19 |
480.00000 +0.00 |
488.00 | 480.00 | 480.00 | 1,100 |
| 07 May 19 |
480.00000 +16.00 |
490.00 | 462.25 | 464.00 | 76,856 |
| 03 May 19 |
464.00000 +3.00 |
469.75 | 462.10 | 462.10 | 37,372 |
| 02 May 19 |
461.00000 +0.00 |
462.20 | 456.66 | 461.00 | 11,764 |
| 01 May 19 |
461.00000 +0.00 |
462.40 | 461.00 | 461.00 | 2,380 |
| 30 Apr 19 |
461.00000 +0.00 |
462.40 | 456.66 | 461.00 | 4,216 |
| 29 Apr 19 |
461.00000 +0.00 |
464.89 | 461.00 | 461.00 | 12,948 |
| 26 Apr 19 |
461.00000 +0.00 |
464.89 | 458.15 | 461.00 | 23,940 |
| 25 Apr 19 |
461.00000 +0.00 |
464.89 | 457.26 | 461.00 | 28,920 |
| 24 Apr 19 |
461.00000 +0.00 |
466.00 | 457.05 | 461.00 | 16,116 |
| 23 Apr 19 |
461.00000 +0.00 |
466.00 | 456.33 | 461.00 | 66,488 |
| 18 Apr 19 |
461.00000 +0.00 |
462.50 | 456.30 | 461.00 | 9,156 |
| 17 Apr 19 |
461.00000 +0.00 |
462.50 | 460.00 | 461.00 | 13,860 |
| 16 Apr 19 |
461.00000 -1.00 |
463.50 | 456.00 | 462.00 | 59,084 |
| 15 Apr 19 |
462.00000 +0.00 |
464.00 | 454.25 | 462.00 | 25,020 |
| 12 Apr 19 |
462.00000 +0.00 |
463.48 | 454.20 | 462.00 | 14,824 |
| 11 Apr 19 |
462.00000 +0.00 |
464.00 | 455.05 | 462.00 | 25,788 |
| 10 Apr 19 |
462.00000 +3.00 |
463.98 | 462.00 | 462.00 | 1,428 |
| 09 Apr 19 |
459.00000 +0.00 |
464.00 | 453.15 | 459.00 | 12,472 |
| 08 Apr 19 |
459.00000 +0.00 |
464.49 | 452.52 | 459.00 | 123,008 |
| 05 Apr 19 |
459.00000 +0.00 |
461.98 | 452.20 | 459.00 | 33,576 |
| 04 Apr 19 |
459.00000 +0.00 |
462.00 | 453.00 | 457.00 | 35,420 |
| 03 Apr 19 |
459.00000 -6.00 |
461.47 | 453.65 | 461.47 | 70,720 |
| 02 Apr 19 |
465.00000 +0.00 |
466.49 | 465.00 | 465.00 | 404 |
| 01 Apr 19 |
465.00000 -2.50 |
467.30 | 460.20 | 467.30 | 17,460 |
| 29 Mar 19 |
467.50000 +12.50 |
470.00 | 456.86 | 456.86 | 17,780 |
| 28 Mar 19 |
455.00000 -2.50 |
459.00 | 450.00 | 457.50 | 69,000 |
| 27 Mar 19 |
457.50000 -23.50 |
478.89 | 457.50 | 478.89 | 54,028 |
| 26 Mar 19 |
481.00000 +0.00 |
484.00 | 472.52 | 481.00 | 5,652 |
| 25 Mar 19 |
481.00000 +1.00 |
484.89 | 472.20 | 480.00 | 26,248 |
| 22 Mar 19 |
480.00000 +0.00 |
484.89 | 480.00 | 480.00 | 24,840 |
| 21 Mar 19 |
480.00000 +0.00 |
484.89 | 470.20 | 480.00 | 5,844 |
| 20 Mar 19 |
480.00000 +2.50 |
483.49 | 470.00 | 477.50 | 25,280 |
| 19 Mar 19 |
477.50000 -22.50 |
500.00 | 477.50 | 500.00 | 26,896 |
| 18 Mar 19 |
500.00000 +0.00 |
506.00 | 490.00 | 500.00 | 60,648 |
| 15 Mar 19 |
500.00000 +0.00 |
506.50 | 494.00 | 500.00 | 20,000 |
| 14 Mar 19 |
500.00000 +5.00 |
507.76 | 494.00 | 495.00 | 17,472 |
| 13 Mar 19 |
495.00000 -5.00 |
499.00 | 490.00 | 499.00 | 13,228 |
| 12 Mar 19 |
500.00000 +0.00 |
503.00 | 492.15 | 500.00 | 9,084 |
| 11 Mar 19 |
500.00000 +0.00 |
506.00 | 492.15 | 500.00 | 3,424 |
| 08 Mar 19 |
500.00000 -5.00 |
507.00 | 500.00 | 505.00 | 8,956 |
| 07 Mar 19 |
505.00000 -8.00 |
518.98 | 490.00 | 513.00 | 82,464 |
| 06 Mar 19 |
513.00000 +0.00 |
515.00 | 513.00 | 513.00 | 39,780 |
| 05 Mar 19 |
513.00000 +0.00 |
513.00 | 506.20 | 513.00 | 19,464 |
| 04 Mar 19 |
513.00000 +4.00 |
515.00 | 506.52 | 509.00 | 11,152 |
| 01 Mar 19 |
509.00000 +0.00 |
514.00 | 504.26 | 509.00 | 6,756 |
| 27 Feb 19 |
509.00000 +2.00 |
510.00 | 504.00 | 507.00 | 26,440 |
| 26 Feb 19 |
507.00000 +0.00 |
509.99 | 507.00 | 507.00 | 20 |
| 25 Feb 19 |
507.00000 +3.00 |
508.00 | 503.99 | 504.00 | 26,492 |
| 22 Feb 19 |
504.00000 +0.00 |
507.99 | 501.00 | 504.00 | 3,520 |
| 21 Feb 19 |
504.00000 -8.00 |
504.00 | 504.00 | 504.00 | 2,632 |
| 20 Feb 19 |
512.00000 +0.00 |
516.49 | 505.00 | 512.00 | 4,340 |
| 19 Feb 19 |
512.00000 -1.00 |
517.00 | 512.00 | 513.00 | 1,920 |
| 18 Feb 19 |
513.00000 +0.00 |
518.00 | 510.13 | 513.00 | 18,564 |
| 15 Feb 19 |
513.00000 +2.00 |
519.00 | 510.11 | 513.00 | 42,652 |
| 14 Feb 19 |
511.00000 -1.00 |
520.00 | 509.60 | 511.00 | 11,064 |
| 13 Feb 19 |
512.00000 +6.00 |
520.00 | 506.55 | 506.55 | 28,172 |
| 12 Feb 19 |
506.00000 +5.00 |
509.99 | 506.00 | 506.00 | 23,840 |
| 11 Feb 19 |
501.00000 -2.00 |
510.00 | 500.20 | 503.00 | 40,840 |
| 08 Feb 19 |
503.00000 +8.00 |
508.00 | 497.00 | 497.00 | 41,876 |
| 07 Feb 19 |
495.00000 -6.00 |
507.00 | 494.20 | 501.00 | 47,456 |
| 06 Feb 19 |
501.00000 +13.50 |
504.00 | 492.20 | 492.20 | 50,184 |
| 04 Feb 19 |
487.50000 +0.00 |
494.99 | 480.55 | 487.50 | 16,332 |
| 01 Feb 19 |
487.50000 -4.00 |
492.00 | 487.50 | 487.50 | 4,064 |
| 31 Jan 19 |
491.50000 +4.50 |
491.50 | 488.01 | 488.01 | 16,372 |
| 30 Jan 19 |
487.00000 +17.00 |
490.00 | 484.20 | 484.20 | 18,976 |
| 29 Jan 19 |
470.00000 +0.00 |
474.00 | 470.00 | 470.00 | 4,512 |
| 28 Jan 19 |
470.00000 -5.00 |
470.00 | 461.55 | 470.00 | 2,392 |
| 25 Jan 19 |
475.00000 +0.00 |
475.00 | 474.00 | 475.00 | 2,524 |
| 24 Jan 19 |
475.00000 +0.00 |
475.00 | 470.00 | 475.00 | 10,212 |
| 23 Jan 19 |
475.00000 +0.00 |
475.00 | 468.00 | 475.00 | 12,740 |
| 22 Jan 19 |
475.00000 +5.00 |
476.50 | 470.20 | 470.20 | 19,308 |
| 21 Jan 19 |
470.00000 +0.00 |
470.00 | 461.00 | 470.00 | 3,064 |
| 18 Jan 19 |
470.00000 +2.50 |
476.00 | 461.00 | 467.50 | 13,504 |
| 17 Jan 19 |
467.50000 +0.00 |
472.49 | 461.00 | 467.50 | 524 |
| 16 Jan 19 |
467.50000 +0.00 |
472.49 | 467.50 | 467.50 | 1,000 |
| 15 Jan 19 |
467.50000 +2.50 |
467.50 | 466.49 | 466.49 | 9,504 |
| 11 Jan 19 |
465.00000 +0.00 |
466.75 | 460.20 | 465.00 | 4,184 |
| 10 Jan 19 |
465.00000 +0.00 |
467.00 | 465.00 | 465.00 | 400 |
| 09 Jan 19 |
465.00000 +0.00 |
467.00 | 460.20 | 465.00 | 504 |
| 08 Jan 19 |
465.00000 +2.00 |
467.20 | 465.00 | 465.00 | 120 |
| 07 Jan 19 |
463.00000 +2.00 |
468.49 | 456.00 | 461.00 | 6,432 |
| 04 Jan 19 |
461.00000 -4.00 |
468.60 | 460.00 | 465.00 | 6,904 |
| 03 Jan 19 |
465.00000 +0.00 |
465.00 | 461.10 | 465.00 | 4,000 |
| 02 Jan 19 |
465.00000 +0.00 |
468.85 | 461.10 | 465.00 | 6,052 |
| 31 Dec 18 |
465.00000 +0.00 |
469.00 | 464.86 | 465.00 | 2,760 |
| 28 Dec 18 |
465.00000 +0.00 |
468.85 | 465.00 | 465.00 | 1,000 |
| 27 Dec 18 |
465.00000 -1.00 |
469.00 | 465.00 | 466.00 | 1,920 |
| 24 Dec 18 |
466.00000 +0.00 |
469.00 | 466.00 | 466.00 | 428 |
| 21 Dec 18 |
466.00000 +16.00 |
470.00 | 451.99 | 451.99 | 15,076 |
| 20 Dec 18 |
450.00000 -12.50 |
455.99 | 450.00 | 455.99 | 12,652 |
| 19 Dec 18 |
462.50000 +0.00 |
464.98 | 462.50 | 462.50 | 140 |
| 18 Dec 18 |
462.50000 -1.50 |
466.00 | 455.00 | 462.50 | 2,852 |
| 17 Dec 18 |
464.00000 -3.50 |
474.48 | 464.00 | 467.50 | 43,268 |
| 14 Dec 18 |
467.50000 +0.00 |
467.50 | 467.00 | 467.50 | 5,804 |
| 13 Dec 18 |
467.50000 +0.00 |
467.50 | 467.00 | 467.50 | 2,560 |
| 12 Dec 18 |
467.50000 -5.50 |
467.50 | 466.00 | 467.50 | 11,156 |
| 11 Dec 18 |
473.00000 +0.00 |
479.74 | 467.40 | 473.00 | 6,924 |
| 10 Dec 18 |
473.00000 +0.00 |
479.99 | 468.00 | 473.00 | 6,464 |
| 07 Dec 18 |
473.00000 +0.00 |
479.99 | 467.65 | 473.00 | 10,384 |
| 06 Dec 18 |
473.00000 +2.50 |
479.99 | 467.65 | 470.50 | 132,804 |
| 05 Dec 18 |
470.50000 -2.00 |
474.99 | 466.99 | 470.50 | 2,416 |
| 04 Dec 18 |
472.50000 +0.00 |
474.99 | 472.50 | 472.50 | 244 |
| 03 Dec 18 |
472.50000 +0.00 |
474.99 | 472.50 | 472.50 | 6,628 |
| 30 Nov 18 |
472.50000 -12.50 |
489.50 | 470.50 | 485.00 | 31,860 |
| 29 Nov 18 |
485.00000 -3.50 |
489.50 | 481.00 | 488.50 | 1,484 |
| 28 Nov 18 |
488.50000 +0.00 |
488.50 | 480.55 | 488.50 | 4,000 |
| 27 Nov 18 |
488.50000 +6.00 |
488.50 | 482.00 | 482.50 | 12,000 |
| 26 Nov 18 |
482.50000 +0.00 |
482.50 | 481.00 | 482.50 | 6,888 |
| 23 Nov 18 |
482.50000 +0.00 |
482.50 | 480.20 | 482.50 | 5,948 |
| 22 Nov 18 |
482.50000 +5.00 |
485.00 | 471.00 | 477.50 | 7,568 |
| 21 Nov 18 |
477.50000 -7.50 |
484.99 | 476.00 | 484.99 | 15,368 |
| 19 Nov 18 |
485.00000 +0.00 |
489.99 | 480.20 | 485.00 | 5,688 |
| 16 Nov 18 |
485.00000 -3.00 |
485.00 | 480.20 | 485.00 | 5,200 |
| 15 Nov 18 |
488.00000 -20.00 |
496.00 | 488.00 | 496.00 | 18,000 |
| 14 Nov 18 |
508.00000 +0.00 |
512.00 | 501.76 | 508.00 | 17,300 |
| 13 Nov 18 |
508.00000 -5.00 |
516.00 | 500.00 | 513.00 | 43,628 |
| 12 Nov 18 |
513.00000 +6.00 |
520.00 | 506.46 | 507.00 | 41,656 |
| 09 Nov 18 |
507.00000 +4.00 |
511.22 | 498.38 | 503.00 | 47,688 |
| 08 Nov 18 |
503.00000 +42.00 |
503.00 | 466.00 | 466.00 | 77,668 |
| 07 Nov 18 |
461.00000 +17.00 |
461.00 | 444.00 | 444.00 | 30,184 |
| 06 Nov 18 |
444.00000 +0.00 |
447.99 | 444.00 | 444.00 | 3,448 |
| 05 Nov 18 |
444.00000 +1.00 |
447.99 | 444.00 | 444.00 | 1,844 |
| 02 Nov 18 |
443.00000 +7.00 |
445.00 | 432.32 | 436.00 | 15,920 |
| 01 Nov 18 |
436.00000 +2.00 |
436.00 | 434.00 | 436.00 | 3,224 |
| 31 Oct 18 |
434.00000 +4.50 |
435.00 | 427.63 | 429.50 | 26,000 |
| 30 Oct 18 |
429.50000 +0.00 |
434.00 | 429.50 | 429.50 | 52 |
| 29 Oct 18 |
429.50000 -3.00 |
440.64 | 429.50 | 432.50 | 8,000 |
| 26 Oct 18 |
432.50000 +0.00 |
440.00 | 425.20 | 432.50 | 22,116 |
| 25 Oct 18 |
432.50000 +0.00 |
432.50 | 418.51 | 432.50 | 46,868 |
| 24 Oct 18 |
432.50000 -19.50 |
446.20 | 430.00 | 446.20 | 27,116 |
| 23 Oct 18 |
452.00000 +14.50 |
456.00 | 440.00 | 440.00 | 24,404 |
| 22 Oct 18 |
437.50000 +1.00 |
441.31 | 436.00 | 436.50 | 16,368 |
| 19 Oct 18 |
436.50000 +0.00 |
438.00 | 436.50 | 436.50 | 10,040 |
| 18 Oct 18 |
436.50000 +0.00 |
437.99 | 436.50 | 436.50 | 6,800 |
| 17 Oct 18 |
436.50000 +1.50 |
437.00 | 434.50 | 435.00 | 12,448 |
| 16 Oct 18 |
435.00000 +2.00 |
435.00 | 432.00 | 434.00 | 13,860 |
| 15 Oct 18 |
433.00000 +4.00 |
433.00 | 432.00 | 432.00 | 2,856 |
| 12 Oct 18 |
429.00000 +13.00 |
436.25 | 420.00 | 420.00 | 23,772 |
| 11 Oct 18 |
416.00000 -28.00 |
429.99 | 410.20 | 429.99 | 76,396 |
| 10 Oct 18 |
444.00000 -32.00 |
472.00 | 439.49 | 472.00 | 76,044 |
| 09 Oct 18 |
476.00000 -10.00 |
490.00 | 472.00 | 486.00 | 20,872 |
| 08 Oct 18 |
486.00000 -13.00 |
497.00 | 486.00 | 497.00 | 16,612 |
| 05 Oct 18 |
499.00000 -10.00 |
506.55 | 499.00 | 506.55 | 11,756 |
| 04 Oct 18 |
509.00000 +0.00 |
512.00 | 506.55 | 509.00 | 9,400 |
| 03 Oct 18 |
509.00000 -3.00 |
512.00 | 508.00 | 512.00 | 33,528 |
| 02 Oct 18 |
512.00000 +2.00 |
514.00 | 506.25 | 510.00 | 16,916 |
| 01 Oct 18 |
510.00000 +0.00 |
513.99 | 506.00 | 510.00 | 696 |
| 28 Sep 18 |
510.00000 +0.00 |
513.99 | 510.00 | 510.00 | 4,400 |
| 27 Sep 18 |
510.00000 +0.00 |
510.00 | 506.00 | 510.00 | 400 |
| 26 Sep 18 |
510.00000 +13.00 |
515.00 | 506.00 | 506.00 | 34,544 |
| 25 Sep 18 |
497.00000 +0.00 |
502.00 | 492.20 | 497.00 | 5,560 |
| 24 Sep 18 |
497.00000 -5.00 |
501.99 | 492.20 | 501.99 | 14,168 |
| 21 Sep 18 |
502.00000 +0.00 |
502.00 | 500.40 | 502.00 | 6,604 |
| 20 Sep 18 |
502.00000 +0.00 |
502.00 | 501.00 | 502.00 | 28,448 |
| 19 Sep 18 |
502.00000 +0.00 |
512.25 | 501.00 | 502.00 | 10,764 |
| 18 Sep 18 |
502.00000 +0.00 |
502.00 | 501.00 | 502.00 | 8 |
| 17 Sep 18 |
502.00000 +0.00 |
506.00 | 502.00 | 502.00 | 156 |
| 14 Sep 18 |
502.00000 +0.00 |
505.99 | 501.00 | 502.00 | 8,612 |
| 13 Sep 18 |
502.00000 -6.00 |
515.49 | 500.40 | 508.00 | 34,176 |
| 12 Sep 18 |
508.00000 +0.00 |
516.00 | 505.00 | 508.00 | 8,240 |
| 11 Sep 18 |
508.00000 +3.00 |
515.84 | 505.00 | 508.00 | 5,540 |
| 10 Sep 18 |
505.00000 +5.00 |
506.00 | 500.00 | 500.00 | 10,236 |
| 07 Sep 18 |
500.00000 +3.00 |
509.98 | 495.55 | 497.00 | 11,968 |
| 06 Sep 18 |
497.00000 +0.00 |
503.99 | 493.00 | 497.00 | 25,008 |
| 05 Sep 18 |
497.00000 +0.00 |
504.00 | 494.00 | 497.00 | 8,368 |
| 04 Sep 18 |
497.00000 +5.00 |
501.25 | 484.20 | 492.00 | 26,540 |
| 03 Sep 18 |
492.00000 +0.00 |
492.00 | 484.20 | 492.00 | 19,120 |
| 31 Aug 18 |
492.00000 +0.00 |
498.49 | 492.00 | 492.00 | 2,004 |
| 30 Aug 18 |
492.00000 +0.00 |
492.00 | 484.20 | 490.00 | 16,812 |
| 29 Aug 18 |
492.00000 +0.00 |
499.00 | 492.00 | 492.00 | 1,600 |
| 28 Aug 18 |
492.00000 +0.00 |
499.00 | 492.00 | 492.00 | 23,384 |
| 24 Aug 18 |
492.00000 +0.00 |
499.00 | 486.25 | 492.00 | 15,904 |
| 23 Aug 18 |
492.00000 +7.00 |
501.52 | 488.00 | 488.00 | 43,080 |
| 22 Aug 18 |
485.00000 +0.00 |
490.00 | 484.00 | 485.00 | 18,892 |
| 21 Aug 18 |
485.00000 +7.50 |
490.00 | 484.00 | 484.00 | 11,692 |
| 20 Aug 18 |
477.50000 +6.00 |
491.25 | 468.00 | 471.50 | 18,620 |
| 17 Aug 18 |
471.50000 +5.50 |
473.99 | 457.95 | 466.00 | 47,660 |
| 16 Aug 18 |
466.00000 -4.00 |
470.00 | 455.78 | 465.50 | 14,528 |
| 15 Aug 18 |
470.00000 +14.00 |
489.00 | 450.15 | 456.00 | 77,756 |
| 14 Aug 18 |
456.00000 +0.00 |
460.68 | 455.00 | 456.00 | 26,780 |
| 13 Aug 18 |
456.00000 +0.00 |
460.68 | 455.00 | 456.00 | 15,880 |
| 10 Aug 18 |
456.00000 +2.50 |
460.68 | 455.00 | 455.00 | 5,192 |
| 09 Aug 18 |
453.50000 +0.00 |
457.87 | 447.65 | 453.50 | 8,996 |
| 08 Aug 18 |
453.50000 +0.00 |
453.89 | 446.15 | 453.50 | 38,088 |
| 07 Aug 18 |
453.50000 -2.50 |
454.80 | 446.00 | 454.80 | 26,176 |
| 06 Aug 18 |
456.00000 +0.00 |
458.44 | 454.50 | 456.00 | 11,768 |
| 03 Aug 18 |
456.00000 -2.00 |
464.89 | 451.00 | 458.00 | 21,952 |
| 02 Aug 18 |
458.00000 +3.00 |
464.89 | 453.56 | 457.50 | 10,140 |
| 01 Aug 18 |
455.00000 +0.00 |
455.00 | 450.00 | 455.00 | 696 |
| 31 Jul 18 |
455.00000 +0.00 |
459.99 | 452.00 | 455.00 | 34,064 |
| 30 Jul 18 |
455.00000 +0.00 |
457.48 | 455.00 | 455.00 | 4,360 |
| 27 Jul 18 |
455.00000 +7.50 |
455.00 | 440.00 | 447.50 | 16,904 |
| 26 Jul 18 |
447.50000 -2.50 |
447.50 | 440.00 | 447.50 | 7,140 |
| 25 Jul 18 |
450.00000 -13.00 |
459.99 | 450.00 | 459.99 | 15,312 |
| 24 Jul 18 |
463.00000 +0.00 |
463.00 | 458.00 | 463.00 | 8,000 |
| 20 Jul 18 |
463.00000 +13.00 |
470.27 | 450.00 | 450.00 | 70,064 |
| 19 Jul 18 |
450.00000 -21.00 |
456.78 | 440.00 | 456.78 | 104,896 |
| 18 Jul 18 |
471.00000 +2.50 |
471.00 | 463.00 | 468.50 | 9,420 |
| 17 Jul 18 |
468.50000 +3.50 |
469.99 | 461.00 | 465.00 | 16,716 |
| 16 Jul 18 |
465.00000 +0.00 |
469.99 | 461.00 | 465.00 | 19,244 |
| 13 Jul 18 |
465.00000 -2.00 |
470.00 | 464.10 | 467.00 | 2,160 |
| 12 Jul 18 |
467.00000 -8.00 |
474.99 | 457.00 | 474.99 | 36,536 |
| 11 Jul 18 |
475.00000 +0.00 |
478.90 | 471.55 | 475.00 | 6,256 |
| 10 Jul 18 |
475.00000 -16.00 |
486.00 | 475.00 | 486.00 | 52,996 |
| 09 Jul 18 |
491.00000 +0.00 |
494.28 | 486.42 | 491.00 | 6,440 |
| 06 Jul 18 |
491.00000 +1.00 |
492.32 | 486.00 | 490.00 | 8,996 |
| 05 Jul 18 |
490.00000 -1.00 |
490.00 | 486.77 | 490.00 | 4,128 |
| 04 Jul 18 |
491.00000 +2.00 |
495.99 | 487.55 | 489.00 | 5,192 |
| 03 Jul 18 |
489.00000 +0.00 |
489.00 | 486.20 | 489.00 | 9,832 |
| 02 Jul 18 |
489.00000 -2.00 |
491.99 | 486.60 | 491.00 | 21,688 |
| 29 Jun 18 |
491.00000 +0.00 |
492.00 | 490.00 | 491.00 | 12,424 |
| 28 Jun 18 |
491.00000 +0.00 |
494.00 | 491.00 | 491.00 | 4,448 |
| 27 Jun 18 |
491.00000 +0.00 |
493.99 | 490.20 | 491.00 | 16,504 |
| 26 Jun 18 |
491.00000 +0.00 |
491.00 | 488.20 | 491.00 | 220 |
| 25 Jun 18 |
491.00000 -1.00 |
493.10 | 488.65 | 492.00 | 9,608 |
| 22 Jun 18 |
492.00000 -1.00 |
493.10 | 488.20 | 493.00 | 18,536 |
| 21 Jun 18 |
493.00000 +0.00 |
493.20 | 490.20 | 493.00 | 24,628 |
| 20 Jun 18 |
493.00000 +1.00 |
493.60 | 491.20 | 492.00 | 13,092 |
| 19 Jun 18 |
492.00000 -11.00 |
501.00 | 485.00 | 501.00 | 14,292 |
| 18 Jun 18 |
503.00000 +2.00 |
503.00 | 498.00 | 501.00 | 5,124 |
| 15 Jun 18 |
501.00000 +8.00 |
503.21 | 495.34 | 495.34 | 25,880 |
| 14 Jun 18 |
493.00000 -15.00 |
510.32 | 490.05 | 508.00 | 71,300 |
| 13 Jun 18 |
508.00000 -3.00 |
508.00 | 506.00 | 508.00 | 3,420 |
| 12 Jun 18 |
511.00000 +2.00 |
513.73 | 504.00 | 509.00 | 10,820 |
| 11 Jun 18 |
509.00000 -6.00 |
514.00 | 504.00 | 514.00 | 13,560 |
| 08 Jun 18 |
515.00000 +8.00 |
515.00 | 509.00 | 509.00 | 35,948 |
| 07 Jun 18 |
507.00000 +4.00 |
510.00 | 505.98 | 505.98 | 24,328 |
| 06 Jun 18 |
503.00000 +8.00 |
503.00 | 490.33 | 495.00 | 13,600 |
| 05 Jun 18 |
495.00000 +0.00 |
495.00 | 490.20 | 495.00 | 10,652 |
| 04 Jun 18 |
495.00000 -8.00 |
499.16 | 490.00 | 499.16 | 40,772 |
| 01 Jun 18 |
503.00000 +0.00 |
503.00 | 498.00 | 503.00 | 17,712 |
| 31 May 18 |
503.00000 -3.00 |
503.00 | 500.00 | 503.00 | 8,544 |
| 30 May 18 |
506.00000 +0.00 |
510.00 | 502.20 | 506.00 | 4,876 |
| 25 May 18 |
506.00000 +0.00 |
510.00 | 502.00 | 506.00 | 24,100 |
| 24 May 18 |
506.00000 +0.00 |
509.20 | 506.00 | 506.00 | 1,600 |
| 22 May 18 |
506.00000 +2.00 |
509.20 | 500.00 | 504.00 | 7,520 |
| 21 May 18 |
504.00000 -7.00 |
507.12 | 500.00 | 507.12 | 28,632 |
| 18 May 18 |
511.00000 -4.00 |
519.99 | 506.00 | 515.00 | 20,956 |
| 17 May 18 |
515.00000 -5.00 |
520.00 | 510.00 | 520.00 | 10,112 |
| 16 May 18 |
520.00000 +4.00 |
522.00 | 515.33 | 516.00 | 24,336 |
| 15 May 18 |
516.00000 +0.00 |
518.00 | 515.24 | 516.00 | 17,308 |
| 14 May 18 |
516.00000 +0.00 |
518.89 | 515.00 | 516.00 | 35,824 |
| 11 May 18 |
516.00000 +4.00 |
516.00 | 510.20 | 512.00 | 37,992 |
| 10 May 18 |
512.00000 +0.00 |
514.00 | 508.66 | 512.00 | 15,312 |
| 09 May 18 |
512.00000 +9.00 |
513.00 | 501.00 | 503.00 | 25,040 |
| 08 May 18 |
503.00000 +0.00 |
503.00 | 500.20 | 503.00 | 9,680 |
| 04 May 18 |
503.00000 -9.00 |
506.00 | 495.00 | 506.00 | 42,912 |
| 03 May 18 |
512.00000 +3.00 |
517.99 | 506.00 | 509.00 | 9,776 |
| 02 May 18 |
509.00000 -3.00 |
511.50 | 506.00 | 511.50 | 19,620 |
| 01 May 18 |
512.00000 +17.00 |
514.40 | 500.00 | 500.00 | 29,160 |
| 30 Apr 18 |
495.00000 -13.00 |
505.99 | 491.00 | 505.99 | 84,352 |
| 27 Apr 18 |
508.00000 +2.00 |
512.00 | 501.76 | 506.00 | 3,284 |
| 26 Apr 18 |
506.00000 -2.00 |
506.00 | 503.00 | 506.00 | 1,760 |
| 25 Apr 18 |
508.00000 +0.00 |
510.00 | 502.00 | 508.00 | 23,788 |
| 24 Apr 18 |
508.00000 +6.00 |
510.00 | 498.00 | 502.00 | 14,400 |
| 23 Apr 18 |
502.00000 +0.00 |
505.00 | 498.00 | 502.00 | 8,788 |
| 20 Apr 18 |
502.00000 +5.00 |
507.50 | 498.00 | 498.00 | 38,736 |
| 19 Apr 18 |
497.00000 +0.00 |
501.00 | 494.60 | 497.00 | 8,328 |
| 18 Apr 18 |
497.00000 +0.00 |
502.00 | 495.60 | 497.00 | 13,840 |
| 17 Apr 18 |
497.00000 +0.00 |
501.89 | 495.50 | 497.00 | 2,576 |
| 16 Apr 18 |
497.00000 +0.00 |
501.89 | 494.15 | 497.00 | 2,012 |
| 13 Apr 18 |
497.00000 +0.00 |
502.00 | 494.15 | 497.00 | 3,916 |
| 12 Apr 18 |
497.00000 +0.00 |
497.00 | 492.00 | 497.00 | 32,536 |
| 11 Apr 18 |
497.00000 -1.00 |
502.00 | 494.10 | 498.00 | 4,872 |
| 10 Apr 18 |
498.00000 +25.00 |
501.16 | 469.22 | 473.00 | 76,916 |
| 09 Apr 18 |
473.00000 +6.00 |
477.80 | 465.50 | 467.00 | 56,908 |
| 06 Apr 18 |
467.00000 -1.00 |
472.89 | 461.55 | 468.00 | 90,960 |
| 05 Apr 18 |
468.00000 -7.00 |
474.00 | 464.00 | 474.00 | 14,744 |
| 04 Apr 18 |
475.00000 -1.50 |
475.80 | 468.00 | 475.80 | 36,000 |
| 03 Apr 18 |
476.50000 -13.00 |
484.00 | 467.00 | 484.00 | 88,924 |
| 29 Mar 18 |
489.50000 +0.00 |
489.50 | 484.00 | 489.50 | 2,632 |
| 28 Mar 18 |
489.50000 -4.50 |
497.89 | 486.55 | 494.00 | 38,516 |
| 27 Mar 18 |
494.00000 -1.00 |
497.89 | 490.00 | 495.00 | 15,576 |
| 26 Mar 18 |
495.00000 -7.00 |
508.00 | 495.00 | 502.00 | 27,012 |
| 23 Mar 18 |
502.00000 +0.00 |
502.00 | 496.20 | 502.00 | 6,784 |
| 22 Mar 18 |
502.00000 +0.00 |
507.00 | 502.00 | 502.00 | 7,144 |
| 21 Mar 18 |
502.00000 +0.00 |
508.00 | 498.52 | 502.00 | 30,980 |
| 20 Mar 18 |
502.00000 -2.00 |
508.44 | 494.00 | 504.00 | 16,896 |
| 19 Mar 18 |
504.00000 +0.00 |
508.00 | 501.00 | 504.00 | 33,956 |
| 16 Mar 18 |
504.00000 -3.00 |
507.99 | 503.00 | 507.00 | 17,580 |
| 15 Mar 18 |
507.00000 +0.00 |
511.89 | 507.00 | 507.00 | 2,732 |
| 14 Mar 18 |
507.00000 +1.00 |
511.90 | 498.00 | 506.00 | 20,332 |
| 13 Mar 18 |
506.00000 -3.00 |
511.98 | 503.00 | 509.00 | 30,852 |
| 12 Mar 18 |
509.00000 +0.00 |
511.99 | 506.20 | 509.00 | 16,248 |
| 09 Mar 18 |
509.00000 +0.00 |
511.99 | 506.20 | 509.00 | 6,540 |
| 08 Mar 18 |
509.00000 +3.00 |
511.99 | 502.00 | 506.00 | 30,328 |
| 07 Mar 18 |
506.00000 -7.00 |
515.99 | 502.11 | 513.00 | 25,608 |
| 06 Mar 18 |
513.00000 +6.00 |
514.00 | 502.00 | 507.00 | 30,248 |
| 05 Mar 18 |
507.00000 +0.00 |
508.00 | 501.54 | 507.00 | 18,912 |
| 02 Mar 18 |
507.00000 -9.00 |
516.00 | 502.63 | 516.00 | 41,404 |
| 01 Mar 18 |
516.00000 -7.00 |
534.48 | 516.00 | 523.00 | 36,700 |
| 28 Feb 18 |
523.00000 +5.00 |
530.00 | 513.85 | 518.00 | 39,820 |
| 27 Feb 18 |
518.00000 +6.00 |
519.99 | 512.20 | 512.20 | 24,200 |
| 26 Feb 18 |
512.00000 +7.00 |
514.67 | 503.55 | 505.00 | 24,308 |
| 23 Feb 18 |
505.00000 -5.00 |
509.99 | 505.00 | 509.99 | 17,724 |
| 22 Feb 18 |
510.00000 -2.00 |
514.00 | 506.55 | 512.00 | 19,820 |
| 21 Feb 18 |
512.00000 +13.00 |
515.00 | 502.44 | 502.44 | 31,392 |
| 20 Feb 18 |
499.00000 +1.00 |
506.00 | 488.00 | 498.00 | 34,488 |
| 19 Feb 18 |
498.00000 +6.00 |
510.00 | 492.55 | 492.55 | 84,532 |
| 16 Feb 18 |
492.00000 +2.00 |
497.89 | 487.00 | 490.00 | 58,516 |
| 15 Feb 18 |
490.00000 -47.00 |
499.99 | 452.00 | 499.99 | 289,912 |
| 14 Feb 18 |
537.00000 +16.00 |
540.00 | 525.00 | 525.00 | 42,556 |
| 13 Feb 18 |
521.00000 +4.00 |
525.00 | 521.00 | 521.00 | 3,400 |
| 12 Feb 18 |
517.00000 +8.00 |
520.00 | 502.39 | 509.00 | 26,984 |
| 09 Feb 18 |
509.00000 -7.00 |
520.00 | 509.00 | 516.00 | 16,172 |
| 08 Feb 18 |
516.00000 -3.00 |
520.00 | 516.00 | 516.00 | 10,072 |
| 07 Feb 18 |
519.00000 +19.00 |
520.55 | 505.00 | 505.00 | 39,652 |
| 06 Feb 18 |
500.00000 -14.00 |
506.00 | 462.47 | 502.00 | 107,008 |
| 05 Feb 18 |
514.00000 -14.00 |
524.32 | 510.01 | 524.32 | 19,620 |
| 02 Feb 18 |
528.00000 -7.00 |
535.99 | 524.32 | 528.00 | 9,740 |
| 30 Jan 18 |
535.00000 +0.00 |
535.00 | 526.01 | 535.00 | 8,000 |
| 29 Jan 18 |
535.00000 +4.00 |
540.04 | 527.36 | 531.00 | 9,044 |
| 26 Jan 18 |
531.00000 +0.00 |
534.00 | 531.00 | 531.00 | 4,000 |
| 25 Jan 18 |
531.00000 -13.00 |
542.01 | 527.00 | 542.01 | 48,380 |
| 24 Jan 18 |
544.00000 +0.00 |
545.60 | 542.01 | 544.00 | 4,336 |
| 23 Jan 18 |
544.00000 +4.00 |
544.00 | 542.01 | 542.01 | 16,100 |
| 22 Jan 18 |
540.00000 +10.00 |
543.73 | 530.01 | 530.01 | 15,340 |
| 19 Jan 18 |
530.00000 +11.00 |
533.00 | 518.00 | 519.00 | 28,504 |
| 18 Jan 18 |
519.00000 +5.00 |
520.00 | 514.00 | 517.00 | 31,908 |
| 17 Jan 18 |
514.00000 -10.00 |
531.99 | 514.00 | 524.00 | 18,156 |
| 16 Jan 18 |
524.00000 -2.00 |
531.99 | 516.01 | 526.00 | 4,196 |
| 15 Jan 18 |
526.00000 +7.00 |
536.00 | 514.01 | 519.00 | 33,184 |
| 12 Jan 18 |
519.00000 +2.00 |
523.99 | 512.89 | 517.00 | 18,736 |
| 11 Jan 18 |
517.00000 -13.00 |
524.00 | 506.00 | 524.00 | 59,468 |
| 10 Jan 18 |
530.00000 +0.00 |
532.40 | 524.01 | 532.40 | 4,056 |
| 09 Jan 18 |
530.00000 -7.00 |
539.99 | 524.00 | 533.00 | 11,612 |
| 08 Jan 18 |
537.00000 -15.00 |
557.00 | 534.06 | 552.00 | 18,284 |
| 05 Jan 18 |
552.00000 +5.00 |
555.00 | 544.01 | 547.00 | 15,452 |
| 04 Jan 18 |
547.00000 +7.00 |
550.00 | 544.00 | 544.00 | 22,000 |
| 03 Jan 18 |
540.00000 +0.00 |
549.99 | 532.00 | 540.00 | 20,664 |
| 02 Jan 18 |
540.00000 -2.50 |
547.10 | 531.00 | 540.00 | 9,312 |
| 29 Dec 17 |
542.50000 -7.50 |
545.63 | 535.00 | 545.63 | 12,380 |
| 28 Dec 17 |
550.00000 -14.50 |
563.50 | 545.00 | 563.50 | 25,036 |
| 27 Dec 17 |
564.50000 +0.50 |
566.00 | 563.60 | 564.00 | 10,424 |
| 22 Dec 17 |
564.00000 +9.00 |
565.00 | 563.40 | 563.40 | 1,428 |
| 21 Dec 17 |
555.00000 +17.50 |
560.00 | 544.99 | 544.99 | 25,152 |
| 20 Dec 17 |
537.50000 +35.00 |
548.00 | 508.70 | 508.70 | 58,404 |
| 19 Dec 17 |
502.50000 +25.00 |
514.99 | 479.95 | 479.95 | 50,500 |
| 18 Dec 17 |
477.50000 -7.50 |
485.00 | 476.00 | 485.00 | 15,696 |
| 15 Dec 17 |
485.00000 -13.50 |
499.99 | 475.00 | 498.50 | 34,508 |
| 14 Dec 17 |
498.50000 -6.50 |
507.25 | 490.00 | 505.00 | 30,376 |
| 13 Dec 17 |
505.00000 -2.50 |
507.45 | 500.00 | 507.45 | 11,148 |
| 12 Dec 17 |
507.50000 -10.00 |
512.00 | 490.01 | 512.00 | 88,844 |
| 11 Dec 17 |
517.50000 -12.50 |
535.00 | 510.00 | 530.00 | 22,348 |
| 08 Dec 17 |
530.00000 -12.50 |
543.00 | 525.00 | 542.50 | 27,040 |
| 07 Dec 17 |
542.50000 -2.50 |
547.00 | 530.01 | 545.00 | 13,132 |
| 06 Dec 17 |
545.00000 -2.50 |
548.50 | 533.80 | 547.50 | 39,088 |
| 05 Dec 17 |
547.50000 +5.00 |
548.60 | 540.01 | 542.50 | 18,164 |
| 04 Dec 17 |
542.50000 -32.50 |
578.00 | 530.00 | 575.00 | 84,104 |
| 01 Dec 17 |
575.00000 -20.00 |
592.00 | 570.00 | 592.00 | 37,656 |
| 30 Nov 17 |
595.00000 +0.00 |
595.00 | 586.00 | 595.00 | 10,228 |
| 29 Nov 17 |
595.00000 +0.00 |
595.00 | 590.50 | 595.00 | 548 |
| 28 Nov 17 |
595.00000 +0.00 |
595.00 | 590.00 | 595.00 | 5,708 |
| 27 Nov 17 |
595.00000 +2.50 |
597.83 | 590.00 | 592.50 | 5,276 |
| 24 Nov 17 |
592.50000 -15.00 |
601.00 | 585.00 | 601.00 | 21,204 |
| 23 Nov 17 |
607.50000 +0.00 |
614.99 | 600.01 | 607.50 | 8,476 |
| 22 Nov 17 |
607.50000 +0.00 |
614.99 | 601.71 | 607.50 | 6,108 |
| 21 Nov 17 |
607.50000 +5.00 |
615.00 | 600.50 | 602.50 | 18,008 |
| 20 Nov 17 |
602.50000 +20.00 |
605.00 | 588.70 | 588.70 | 30,776 |
| 17 Nov 17 |
582.50000 +0.00 |
590.00 | 577.00 | 582.50 | 10,372 |
| 16 Nov 17 |
582.50000 -2.50 |
590.00 | 570.00 | 577.50 | 25,412 |
| 15 Nov 17 |
585.00000 -2.50 |
590.50 | 580.00 | 587.50 | 14,664 |
| 14 Nov 17 |
587.50000 -12.50 |
604.99 | 575.00 | 600.00 | 58,636 |
| 13 Nov 17 |
600.00000 -10.00 |
611.25 | 590.01 | 610.00 | 35,144 |
| 10 Nov 17 |
610.00000 +0.00 |
620.00 | 600.01 | 610.00 | 23,188 |
| 09 Nov 17 |
610.00000 +0.00 |
619.99 | 600.01 | 610.00 | 12,100 |
| 08 Nov 17 |
610.00000 -5.00 |
617.00 | 600.01 | 615.00 | 31,428 |
| 07 Nov 17 |
615.00000 +0.00 |
617.50 | 610.01 | 615.00 | 10,148 |
| 06 Nov 17 |
615.00000 +12.50 |
635.00 | 604.00 | 604.00 | 116,896 |
| 03 Nov 17 |
602.50000 +0.00 |
609.99 | 590.01 | 602.50 | 32,636 |
| 02 Nov 17 |
602.50000 -22.50 |
645.00 | 590.00 | 625.00 | 115,992 |
| 01 Nov 17 |
625.00000 +10.00 |
640.76 | 617.00 | 617.00 | 31,748 |
| 31 Oct 17 |
615.00000 +24.50 |
623.00 | 591.60 | 591.60 | 52,096 |
| 30 Oct 17 |
590.50000 +33.00 |
606.50 | 564.99 | 564.99 | 130,060 |
| 27 Oct 17 |
557.50000 +0.00 |
564.99 | 550.01 | 557.50 | 30,112 |
| 26 Oct 17 |
557.50000 -11.00 |
574.99 | 550.01 | 567.50 | 36,388 |
| 25 Oct 17 |
568.50000 +2.00 |
574.99 | 564.71 | 566.50 | 20,384 |
| 24 Oct 17 |
566.50000 -25.00 |
582.00 | 560.77 | 582.00 | 81,788 |
| 23 Oct 17 |
591.50000 +29.00 |
591.50 | 555.25 | 562.50 | 99,024 |
| 20 Oct 17 |
562.50000 +12.50 |
570.00 | 550.00 | 550.00 | 147,444 |
| 19 Oct 17 |
550.00000 +22.50 |
559.99 | 530.01 | 530.01 | 77,692 |
| 18 Oct 17 |
527.50000 -7.50 |
539.75 | 522.00 | 535.00 | 23,536 |
| 17 Oct 17 |
535.00000 +10.00 |
552.42 | 529.00 | 529.00 | 112,316 |
| 16 Oct 17 |
525.00000 -2.50 |
526.00 | 521.50 | 526.00 | 13,200 |
| 13 Oct 17 |
527.50000 +10.00 |
535.00 | 524.00 | 524.99 | 38,164 |
| 12 Oct 17 |
517.50000 +0.00 |
524.99 | 510.75 | 523.50 | 6,136 |
| 11 Oct 17 |
517.50000 +17.50 |
524.99 | 501.00 | 510.00 | 46,448 |
| 10 Oct 17 |
500.00000 +2.50 |
512.57 | 500.00 | 512.57 | 5,712 |
| 09 Oct 17 |
497.50000 -12.50 |
505.00 | 490.01 | 505.00 | 26,940 |
| 06 Oct 17 |
510.00000 -5.00 |
518.50 | 505.00 | 518.50 | 8,016 |
| 05 Oct 17 |
515.00000 -2.50 |
523.50 | 510.01 | 511.65 | 28,224 |
| 04 Oct 17 |
517.50000 +0.00 |
525.00 | 517.00 | 525.00 | 13,592 |
| 03 Oct 17 |
517.50000 +2.50 |
525.00 | 512.25 | 524.00 | 23,056 |
| 02 Oct 17 |
515.00000 +10.00 |
523.64 | 502.00 | 510.00 | 44,636 |
| 29 Sep 17 |
505.00000 +2.50 |
510.00 | 498.00 | 498.00 | 13,896 |
| 28 Sep 17 |
502.50000 -10.00 |
520.00 | 495.00 | 520.00 | 34,640 |
| 27 Sep 17 |
512.50000 +10.00 |
518.00 | 497.00 | 502.50 | 28,184 |
| 26 Sep 17 |
502.50000 +5.00 |
505.00 | 502.00 | 504.50 | 13,236 |
| 25 Sep 17 |
497.50000 +2.50 |
500.00 | 497.50 | 500.00 | 928 |
| 22 Sep 17 |
495.00000 +2.50 |
500.00 | 495.00 | 499.99 | 10,076 |
| 21 Sep 17 |
492.50000 +0.00 |
499.99 | 492.50 | 497.75 | 7,212 |
| 20 Sep 17 |
492.50000 -6.00 |
501.98 | 485.00 | 495.00 | 56,608 |
| 19 Sep 17 |
498.50000 +3.50 |
510.50 | 495.00 | 505.00 | 36,724 |
| 18 Sep 17 |
495.00000 +0.00 |
513.00 | 482.00 | 491.00 | 64,300 |
| 15 Sep 17 |
495.00000 +5.00 |
499.92 | 490.01 | 494.00 | 39,348 |
| 14 Sep 17 |
490.00000 +0.00 |
490.00 | 485.25 | 485.25 | 700 |
| 13 Sep 17 |
490.00000 +0.00 |
494.00 | 485.01 | 494.00 | 13,464 |
| 12 Sep 17 |
490.00000 +7.50 |
492.00 | 480.00 | 480.00 | 18,976 |
| 11 Sep 17 |
482.50000 -8.50 |
493.40 | 480.00 | 488.00 | 23,080 |
| 08 Sep 17 |
491.00000 -0.50 |
500.40 | 486.67 | 491.00 | 66,476 |
| 07 Sep 17 |
491.50000 +1.50 |
495.00 | 482.99 | 495.00 | 67,184 |
| 06 Sep 17 |
490.00000 +0.00 |
490.00 | 487.00 | 487.00 | 9,760 |
| 05 Sep 17 |
490.00000 -10.00 |
495.00 | 485.00 | 495.00 | 61,772 |
| 04 Sep 17 |
500.00000 +9.00 |
510.00 | 497.00 | 497.00 | 91,092 |
| 01 Sep 17 |
491.00000 +20.00 |
501.00 | 474.99 | 474.99 | 93,244 |
| 31 Aug 17 |
471.00000 +3.50 |
480.00 | 465.01 | 466.50 | 94,772 |
| 30 Aug 17 |
467.50000 -5.00 |
471.00 | 463.00 | 471.00 | 16,024 |
| 29 Aug 17 |
472.50000 -2.50 |
475.00 | 456.00 | 470.00 | 92,444 |
| 25 Aug 17 |
475.00000 -10.00 |
481.00 | 470.00 | 481.00 | 21,128 |
| 24 Aug 17 |
485.00000 +0.00 |
485.00 | 476.00 | 485.00 | 36,196 |
| 23 Aug 17 |
485.00000 +0.00 |
495.00 | 480.00 | 485.00 | 25,268 |
| 22 Aug 17 |
485.00000 -12.50 |
500.50 | 478.00 | 497.50 | 95,320 |
| 21 Aug 17 |
497.50000 -12.50 |
514.99 | 490.00 | 510.00 | 89,980 |
| 18 Aug 17 |
510.00000 +2.50 |
510.00 | 505.50 | 507.50 | 32,904 |
| 17 Aug 17 |
507.50000 -7.50 |
510.50 | 505.00 | 510.50 | 47,876 |
| 16 Aug 17 |
515.00000 -10.00 |
528.00 | 515.00 | 525.00 | 15,960 |
| 15 Aug 17 |
525.00000 +0.00 |
527.50 | 517.50 | 525.00 | 53,532 |
| 14 Aug 17 |
525.00000 -7.50 |
529.75 | 520.00 | 529.75 | 13,328 |
| 11 Aug 17 |
532.50000 -2.50 |
532.50 | 475.01 | 480.00 | 31,708 |
| 10 Aug 17 |
535.00000 +7.50 |
544.99 | 523.10 | 527.50 | 91,868 |
| 09 Aug 17 |
527.50000 +7.50 |
530.00 | 518.00 | 520.00 | 36,488 |
| 08 Aug 17 |
520.00000 -2.50 |
529.99 | 517.00 | 522.50 | 36,256 |
| 07 Aug 17 |
522.50000 +20.00 |
531.34 | 502.00 | 502.50 | 121,232 |
| 04 Aug 17 |
502.50000 +10.00 |
506.44 | 490.00 | 497.50 | 100,736 |
| 03 Aug 17 |
492.50000 +15.00 |
492.50 | 476.00 | 477.50 | 81,948 |
| 02 Aug 17 |
477.50000 -1.50 |
484.99 | 475.01 | 480.00 | 46,160 |
| 01 Aug 17 |
479.00000 -26.00 |
503.69 | 478.00 | 503.69 | 150,524 |
| 31 Jul 17 |
505.00000 +17.50 |
520.00 | 490.00 | 490.00 | 210,276 |
| 28 Jul 17 |
487.50000 +17.50 |
490.00 | 469.00 | 470.00 | 60,156 |
| 27 Jul 17 |
470.00000 +5.00 |
481.50 | 468.00 | 468.00 | 100,564 |
| 26 Jul 17 |
465.00000 +4.00 |
470.19 | 465.00 | 465.00 | 15,392 |
| 25 Jul 17 |
461.00000 -4.50 |
470.00 | 458.60 | 465.50 | 47,228 |
| 24 Jul 17 |
465.50000 +11.50 |
470.00 | 452.00 | 454.00 | 338,036 |
| 21 Jul 17 |
454.00000 +0.00 |
458.00 | 452.00 | 454.00 | 90,540 |
| 20 Jul 17 |
454.00000 +12.50 |
465.00 | 450.00 | 450.00 | 178,740 |
| 19 Jul 17 |
441.50000 +0.00 |
442.00 | 439.25 | 441.50 | 32,596 |
| 18 Jul 17 |
441.50000 +0.00 |
444.99 | 439.40 | 441.50 | 57,164 |
| 17 Jul 17 |
441.50000 +1.50 |
442.50 | 438.00 | 440.00 | 28,952 |
| 14 Jul 17 |
440.00000 +0.00 |
440.00 | 435.01 | 440.00 | 24,004 |
| 13 Jul 17 |
440.00000 +0.00 |
440.00 | 440.00 | 440.00 | 2,000 |
| 12 Jul 17 |
440.00000 +0.00 |
440.00 | 438.50 | 440.00 | 27,868 |
| 11 Jul 17 |
440.00000 +0.00 |
440.00 | 435.01 | 440.00 | 11,640 |
| 10 Jul 17 |
440.00000 +1.50 |
440.00 | 435.01 | 438.50 | 81,380 |
| 07 Jul 17 |
438.50000 +0.00 |
438.50 | 432.00 | 438.50 | 37,288 |
| 06 Jul 17 |
438.50000 -4.00 |
440.33 | 435.00 | 440.33 | 22,296 |
| 05 Jul 17 |
442.50000 -1.00 |
442.50 | 438.00 | 442.50 | 10,000 |
| 04 Jul 17 |
443.50000 +0.00 |
444.00 | 438.00 | 443.50 | 33,208 |
| 03 Jul 17 |
443.50000 +0.00 |
444.00 | 440.01 | 443.50 | 8,076 |
| 30 Jun 17 |
443.50000 +0.00 |
445.00 | 440.25 | 443.50 | 23,504 |
| 29 Jun 17 |
443.50000 +0.00 |
445.20 | 440.00 | 443.50 | 27,104 |
| 28 Jun 17 |
443.50000 +0.00 |
445.25 | 440.01 | 443.50 | 22,124 |
| 27 Jun 17 |
443.50000 -1.50 |
446.00 | 442.00 | 445.00 | 23,980 |
| 26 Jun 17 |
445.00000 +0.00 |
449.00 | 440.00 | 445.00 | 11,492 |
| 23 Jun 17 |
445.00000 +0.00 |
449.00 | 442.00 | 445.00 | 65,428 |
| 22 Jun 17 |
445.00000 +0.00 |
449.00 | 445.00 | 445.00 | 10,372 |
| 21 Jun 17 |
445.00000 +0.00 |
450.00 | 445.00 | 445.00 | 12,260 |
| 20 Jun 17 |
445.00000 -0.50 |
449.00 | 445.00 | 445.50 | 21,440 |
| 19 Jun 17 |
445.50000 -2.50 |
450.00 | 445.01 | 448.00 | 11,752 |
| 16 Jun 17 |
448.00000 +5.00 |
450.00 | 445.00 | 445.00 | 72,736 |
| 15 Jun 17 |
443.00000 +0.00 |
450.00 | 440.00 | 443.00 | 41,656 |
| 14 Jun 17 |
443.00000 +4.00 |
448.00 | 438.20 | 439.00 | 36,944 |
| 13 Jun 17 |
439.00000 +0.00 |
443.00 | 438.20 | 439.00 | 28,180 |
| 12 Jun 17 |
439.00000 +0.00 |
442.99 | 439.00 | 439.00 | 27,864 |
| 09 Jun 17 |
439.00000 +0.00 |
442.99 | 439.00 | 439.00 | 1,992 |
| 08 Jun 17 |
439.00000 +2.50 |
443.00 | 439.00 | 439.00 | 53,284 |
| 07 Jun 17 |
436.50000 +0.00 |
442.99 | 433.25 | 436.50 | 17,388 |
| 06 Jun 17 |
436.50000 -15.00 |
447.60 | 435.00 | 447.60 | 42,672 |
| 05 Jun 17 |
451.50000 +2.50 |
457.70 | 451.50 | 451.50 | 14,196 |
| 02 Jun 17 |
449.00000 -2.50 |
458.00 | 443.00 | 451.50 | 65,496 |
| 01 Jun 17 |
451.50000 +9.00 |
451.50 | 443.00 | 443.00 | 34,460 |
| 31 May 17 |
442.50000 -4.00 |
455.00 | 440.01 | 446.50 | 49,264 |
| 30 May 17 |
446.50000 -11.00 |
458.00 | 445.01 | 457.50 | 105,656 |
| 26 May 17 |
457.50000 +0.00 |
459.99 | 457.00 | 457.50 | 130,896 |
| 25 May 17 |
457.50000 +0.00 |
458.95 | 457.00 | 457.50 | 20,040 |
| 24 May 17 |
457.50000 -1.00 |
459.50 | 457.50 | 457.50 | 73,400 |
| 23 May 17 |
458.50000 +3.50 |
465.00 | 450.01 | 455.00 | 128,540 |
| 22 May 17 |
455.00000 +3.50 |
458.00 | 450.01 | 451.50 | 94,392 |
| 19 May 17 |
451.50000 +2.50 |
453.00 | 445.80 | 449.00 | 77,076 |
| 18 May 17 |
449.00000 -16.00 |
459.00 | 445.01 | 459.00 | 133,980 |
| 17 May 17 |
465.00000 +0.00 |
469.00 | 461.55 | 465.00 | 41,276 |
| 16 May 17 |
465.00000 +0.00 |
470.00 | 465.00 | 465.00 | 51,744 |
| 15 May 17 |
465.00000 -1.00 |
470.00 | 464.57 | 466.00 | 52,200 |
| 12 May 17 |
466.00000 +0.00 |
475.00 | 462.00 | 466.00 | 120,656 |
| 11 May 17 |
466.00000 +48.50 |
484.99 | 452.40 | 454.50 | 333,632 |
| 10 May 17 |
417.50000 +7.50 |
425.00 | 410.00 | 410.00 | 95,072 |
| 09 May 17 |
410.00000 +0.00 |
414.00 | 406.00 | 410.00 | 15,668 |
| 08 May 17 |
410.00000 +0.00 |
410.00 | 406.00 | 410.00 | 372 |
| 05 May 17 |
410.00000 +0.00 |
414.00 | 410.00 | 410.00 | 3,200 |
| 04 May 17 |
410.00000 -3.00 |
416.50 | 409.50 | 413.00 | 54,812 |
| 03 May 17 |
413.00000 +5.00 |
419.00 | 409.00 | 409.00 | 61,616 |
| 02 May 17 |
408.00000 +0.00 |
413.00 | 408.00 | 408.00 | 32,264 |
| 28 Apr 17 |
408.00000 +3.00 |
411.00 | 407.50 | 407.50 | 28,164 |
| 27 Apr 17 |
405.00000 +5.00 |
405.00 | 400.00 | 400.00 | 19,816 |
| 26 Apr 17 |
400.00000 +12.00 |
403.00 | 393.00 | 393.00 | 17,608 |
| 25 Apr 17 |
388.00000 +4.50 |
391.00 | 383.00 | 383.50 | 31,508 |
| 24 Apr 17 |
383.50000 +15.50 |
385.80 | 370.00 | 370.00 | 263,424 |
| 21 Apr 17 |
368.00000 +3.00 |
372.99 | 363.00 | 365.00 | 23,548 |
| 20 Apr 17 |
365.00000 -2.00 |
369.35 | 361.28 | 367.00 | 56,100 |
| 19 Apr 17 |
367.00000 +2.00 |
368.00 | 360.00 | 365.00 | 53,088 |
| 18 Apr 17 |
365.00000 -12.50 |
379.99 | 354.09 | 377.50 | 115,472 |
| 13 Apr 17 |
377.50000 +0.00 |
379.99 | 375.39 | 377.50 | 33,340 |
| 12 Apr 17 |
377.50000 +0.00 |
379.99 | 375.01 | 377.50 | 12,536 |
| 11 Apr 17 |
377.50000 -2.50 |
380.00 | 375.01 | 380.00 | 36,884 |
| 10 Apr 17 |
380.00000 +2.50 |
380.00 | 373.88 | 377.50 | 33,528 |
| 07 Apr 17 |
377.50000 +0.00 |
377.50 | 375.00 | 377.50 | 28,524 |
| 06 Apr 17 |
377.50000 -2.50 |
377.50 | 375.00 | 377.50 | 12,156 |
| 05 Apr 17 |
380.00000 -1.00 |
380.00 | 375.00 | 380.00 | 24,436 |
| 04 Apr 17 |
381.00000 +0.00 |
381.00 | 377.00 | 381.00 | 2,000 |
| 03 Apr 17 |
381.00000 -1.50 |
381.00 | 362.13 | 381.00 | 60,432 |
| 31 Mar 17 |
382.50000 -1.00 |
386.50 | 380.00 | 383.50 | 29,696 |
| 30 Mar 17 |
383.50000 +0.00 |
383.50 | 380.01 | 383.50 | 2,904 |
| 29 Mar 17 |
383.50000 +0.00 |
387.00 | 383.50 | 383.50 | 28,000 |
| 28 Mar 17 |
383.50000 +0.00 |
386.99 | 380.50 | 383.50 | 18,864 |
| 27 Mar 17 |
383.50000 +0.00 |
386.99 | 383.50 | 383.50 | 5,056 |
| 24 Mar 17 |
383.50000 +1.00 |
388.00 | 380.00 | 382.50 | 128,052 |
| 23 Mar 17 |
382.50000 -3.50 |
386.20 | 380.00 | 386.00 | 68,496 |
| 22 Mar 17 |
386.00000 -11.50 |
398.00 | 386.00 | 397.50 | 16,612 |
| 21 Mar 17 |
397.50000 -2.50 |
400.00 | 395.00 | 400.00 | 61,460 |
| 20 Mar 17 |
400.00000 +0.00 |
400.00 | 396.00 | 400.00 | 13,260 |
| 17 Mar 17 |
400.00000 +0.00 |
401.45 | 395.01 | 400.00 | 14,896 |
| 16 Mar 17 |
400.00000 -5.00 |
401.59 | 400.00 | 401.59 | 14,628 |
| 15 Mar 17 |
405.00000 -1.00 |
405.00 | 402.00 | 405.00 | 7,416 |
| 14 Mar 17 |
406.00000 +0.00 |
409.00 | 402.01 | 406.00 | 40,168 |
| 13 Mar 17 |
406.00000 +5.50 |
408.00 | 403.65 | 403.65 | 16,996 |
| 10 Mar 17 |
400.50000 -2.50 |
404.00 | 390.00 | 403.00 | 154,072 |
| 09 Mar 17 |
403.00000 -1.00 |
407.00 | 398.00 | 404.00 | 33,636 |
| 08 Mar 17 |
404.00000 -4.50 |
405.01 | 400.00 | 405.01 | 6,124 |
| 07 Mar 17 |
408.50000 +0.00 |
409.00 | 405.00 | 408.50 | 29,640 |
| 06 Mar 17 |
408.50000 -1.50 |
412.50 | 405.01 | 410.00 | 8,856 |
| 03 Mar 17 |
410.00000 +5.00 |
410.00 | 402.00 | 405.00 | 24,092 |
| 02 Mar 17 |
405.00000 +0.00 |
409.99 | 405.00 | 405.00 | 17,600 |
| 01 Mar 17 |
405.00000 -5.00 |
412.99 | 405.00 | 410.00 | 21,008 |
| 28 Feb 17 |
410.00000 +0.00 |
414.82 | 408.00 | 410.00 | 25,812 |
| 27 Feb 17 |
410.00000 +5.00 |
411.33 | 405.01 | 405.01 | 62,088 |
| 24 Feb 17 |
405.00000 -2.50 |
410.00 | 400.01 | 407.50 | 52,452 |
| 23 Feb 17 |
407.50000 +0.00 |
409.99 | 406.00 | 407.50 | 14,960 |
| 22 Feb 17 |
407.50000 +0.00 |
410.00 | 401.71 | 407.50 | 74,324 |
| 21 Feb 17 |
407.50000 +0.00 |
410.00 | 405.00 | 407.50 | 47,416 |
| 20 Feb 17 |
407.50000 +10.00 |
409.99 | 395.00 | 397.50 | 84,488 |
| 17 Feb 17 |
397.50000 -18.50 |
417.00 | 395.00 | 416.00 | 57,084 |
| 16 Feb 17 |
416.00000 +7.00 |
429.00 | 412.00 | 412.50 | 122,616 |
| 15 Feb 17 |
409.00000 +21.50 |
410.00 | 390.01 | 390.01 | 47,504 |
| 14 Feb 17 |
387.50000 +8.00 |
399.97 | 385.00 | 385.00 | 11,124 |
| 13 Feb 17 |
379.50000 -1.50 |
385.00 | 379.50 | 381.00 | 24,072 |
| 10 Feb 17 |
381.00000 +3.50 |
385.00 | 377.00 | 377.50 | 31,556 |
| 09 Feb 17 |
377.50000 +0.00 |
378.00 | 377.50 | 377.50 | 5,888 |
| 08 Feb 17 |
377.50000 +3.50 |
380.62 | 372.40 | 374.00 | 46,744 |
| 07 Feb 17 |
374.00000 -8.50 |
387.00 | 374.00 | 382.50 | 48,980 |
| 06 Feb 17 |
382.50000 +11.50 |
385.00 | 375.00 | 375.00 | 77,784 |
| 03 Feb 17 |
371.00000 +2.50 |
374.00 | 364.01 | 368.50 | 9,756 |
| 02 Feb 17 |
368.50000 +0.00 |
372.00 | 368.50 | 368.50 | 19,800 |
| 01 Feb 17 |
368.50000 +0.00 |
371.00 | 362.47 | 368.50 | 12,140 |
| 31 Jan 17 |
368.50000 +1.00 |
370.00 | 366.00 | 367.50 | 36,704 |
| 30 Jan 17 |
367.50000 +0.00 |
370.00 | 360.00 | 367.50 | 100,516 |
| 27 Jan 17 |
367.50000 +4.00 |
369.00 | 364.17 | 364.17 | 18,236 |
| 26 Jan 17 |
363.50000 -11.50 |
370.00 | 360.01 | 370.00 | 30,000 |
| 25 Jan 17 |
375.00000 -2.50 |
379.99 | 372.00 | 377.50 | 29,028 |
| 24 Jan 17 |
377.50000 +7.50 |
380.00 | 367.00 | 370.00 | 35,016 |
| 20 Jan 17 |
370.00000 +0.00 |
375.00 | 367.00 | 370.00 | 6,084 |
| 19 Jan 17 |
370.00000 -2.50 |
380.00 | 368.00 | 372.50 | 43,976 |
| 18 Jan 17 |
372.50000 +20.00 |
375.00 | 355.99 | 355.99 | 127,768 |
| 17 Jan 17 |
352.50000 +0.00 |
356.00 | 352.50 | 352.50 | 21,856 |
| 16 Jan 17 |
352.50000 -6.00 |
358.95 | 350.00 | 358.50 | 27,564 |
| 13 Jan 17 |
358.50000 -5.00 |
360.00 | 356.57 | 360.00 | 30,280 |
| 12 Jan 17 |
363.50000 +0.00 |
363.50 | 360.00 | 363.50 | 7,496 |
| 11 Jan 17 |
363.50000 +0.00 |
363.50 | 360.00 | 363.50 | 28,884 |
| 10 Jan 17 |
363.50000 +0.00 |
364.90 | 361.40 | 363.50 | 20,824 |
| 09 Jan 17 |
363.50000 +11.00 |
365.00 | 354.00 | 354.00 | 93,968 |
| 06 Jan 17 |
352.50000 +10.00 |
355.00 | 341.50 | 342.50 | 35,924 |
| 05 Jan 17 |
342.50000 +4.00 |
345.00 | 341.50 | 341.50 | 48,552 |
| 04 Jan 17 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 23,428 |
| 03 Jan 17 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 21,932 |
| 30 Dec 16 |
338.50000 +0.00 |
338.50 | 335.00 | 338.50 | 3,600 |
| 29 Dec 16 |
338.50000 +0.00 |
340.00 | 335.00 | 338.50 | 8,972 |
| 28 Dec 16 |
338.50000 +0.00 |
340.00 | 337.10 | 338.50 | 9,944 |
| 23 Dec 16 |
338.50000 +0.00 |
341.90 | 337.00 | 338.50 | 37,312 |
| 22 Dec 16 |
338.50000 +1.50 |
341.99 | 338.50 | 338.50 | 10,420 |
| 21 Dec 16 |
337.00000 +0.00 |
341.99 | 331.42 | 337.00 | 63,692 |
| 20 Dec 16 |
337.00000 +1.00 |
341.99 | 337.00 | 337.00 | 16,512 |
| 19 Dec 16 |
336.00000 -1.00 |
336.00 | 332.25 | 336.00 | 1,200 |
| 16 Dec 16 |
337.00000 +0.00 |
337.00 | 336.11 | 337.00 | 5,692 |
| 15 Dec 16 |
337.00000 +0.00 |
341.50 | 336.11 | 337.00 | 2,680 |
| 14 Dec 16 |
337.00000 +0.00 |
337.00 | 336.11 | 337.00 | 6,616 |
| 13 Dec 16 |
337.00000 +0.00 |
342.00 | 336.00 | 337.00 | 10,408 |
| 12 Dec 16 |
337.00000 -1.00 |
342.00 | 336.40 | 338.00 | 13,936 |
| 09 Dec 16 |
338.00000 +0.00 |
342.00 | 334.00 | 338.00 | 22,944 |
| 08 Dec 16 |
338.00000 +1.50 |
340.00 | 329.01 | 336.50 | 64,692 |
| 07 Dec 16 |
336.50000 +1.50 |
337.55 | 335.01 | 335.01 | 11,184 |
| 06 Dec 16 |
335.00000 -1.00 |
338.39 | 331.48 | 336.00 | 53,308 |
| 05 Dec 16 |
336.00000 +5.50 |
337.60 | 333.00 | 333.00 | 30,500 |
| 02 Dec 16 |
330.50000 -12.00 |
345.00 | 330.50 | 342.50 | 61,572 |
| 01 Dec 16 |
342.50000 +4.00 |
345.00 | 339.85 | 339.85 | 48,704 |
| 30 Nov 16 |
338.50000 +0.00 |
345.00 | 338.50 | 338.50 | 38,796 |
| 29 Nov 16 |
338.50000 -2.50 |
341.80 | 335.01 | 341.00 | 36,792 |
| 28 Nov 16 |
341.00000 +3.50 |
345.00 | 339.80 | 339.80 | 58,676 |
| 25 Nov 16 |
337.50000 +15.00 |
342.00 | 323.00 | 323.00 | 137,232 |
| 24 Nov 16 |
322.50000 -3.50 |
326.99 | 322.50 | 326.00 | 80,740 |
| 23 Nov 16 |
326.00000 +7.50 |
327.00 | 320.00 | 320.00 | 51,456 |
| 22 Nov 16 |
318.50000 +6.00 |
321.99 | 314.99 | 314.99 | 38,028 |
| 21 Nov 16 |
312.50000 +8.50 |
318.99 | 305.60 | 305.60 | 176,112 |
| 18 Nov 16 |
304.00000 -1.00 |
308.90 | 300.01 | 305.00 | 207,856 |
| 17 Nov 16 |
305.00000 -3.50 |
309.00 | 305.00 | 306.00 | 87,276 |
| 16 Nov 16 |
308.50000 +1.50 |
309.50 | 307.90 | 307.90 | 240,416 |
| 15 Nov 16 |
307.00000 +4.00 |
310.00 | 298.00 | 303.00 | 442,192 |
| 14 Nov 16 |
303.00000 +0.00 |
303.00 | 300.00 | 303.00 | 50,228 |
| 11 Nov 16 |
303.00000 +0.00 |
303.00 | 298.00 | 303.00 | 90,344 |
| 10 Nov 16 |
303.00000 +0.00 |
303.00 | 303.00 | 303.00 | 3,824 |
| 09 Nov 16 |
303.00000 -2.00 |
304.40 | 300.00 | 304.40 | 54,324 |
| 08 Nov 16 |
305.00000 +0.00 |
305.00 | 298.28 | 305.00 | 16,972 |
| 07 Nov 16 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 1,516 |
| 04 Nov 16 |
305.00000 +0.00 |
305.00 | 302.00 | 305.00 | 10,000 |
| 03 Nov 16 |
305.00000 +0.00 |
305.00 | 305.00 | 305.00 | 972 |
| 02 Nov 16 |
305.00000 -1.00 |
306.80 | 303.00 | 306.00 | 59,420 |
| 01 Nov 16 |
306.00000 +1.00 |
310.00 | 306.00 | 306.00 | 26,500 |
| 31 Oct 16 |
305.00000 +3.50 |
305.00 | 303.10 | 303.10 | 5,400 |
| 28 Oct 16 |
301.50000 +0.00 |
302.90 | 301.50 | 301.50 | 200 |
| 27 Oct 16 |
301.50000 +0.00 |
301.50 | 300.00 | 301.50 | 4,000 |
| 26 Oct 16 |
301.50000 +0.00 |
305.00 | 300.00 | 301.50 | 6,060 |
| 25 Oct 16 |
301.50000 +3.50 |
301.50 | 300.00 | 300.00 | 45,704 |
| 24 Oct 16 |
298.00000 +0.00 |
300.00 | 297.20 | 298.00 | 6,092 |
| 21 Oct 16 |
298.00000 +0.00 |
298.00 | 297.00 | 298.00 | 11,600 |
| 20 Oct 16 |
298.00000 +0.00 |
303.00 | 298.00 | 298.00 | 7,156 |
| 19 Oct 16 |
298.00000 +0.00 |
300.00 | 297.00 | 298.00 | 24,184 |
| 18 Oct 16 |
298.00000 +0.00 |
300.00 | 296.01 | 298.00 | 54,568 |
| 17 Oct 16 |
298.00000 +0.00 |
303.00 | 298.00 | 298.00 | 27,312 |
| 14 Oct 16 |
298.00000 -1.50 |
300.00 | 295.40 | 299.00 | 31,540 |
| 13 Oct 16 |
299.50000 +0.00 |
301.00 | 299.50 | 299.50 | 6,000 |
| 12 Oct 16 |
299.50000 +0.00 |
301.50 | 297.00 | 299.50 | 62,948 |
| 11 Oct 16 |
299.50000 +0.00 |
301.60 | 299.50 | 299.50 | 23,676 |
| 10 Oct 16 |
299.50000 -8.00 |
306.00 | 296.00 | 306.00 | 42,112 |
| 07 Oct 16 |
307.50000 +0.00 |
307.50 | 305.00 | 307.50 | 28,400 |
| 06 Oct 16 |
307.50000 +0.00 |
307.50 | 304.40 | 307.50 | 42,264 |
| 05 Oct 16 |
307.50000 -2.50 |
310.50 | 297.00 | 310.00 | 80,120 |
| 04 Oct 16 |
310.00000 -1.50 |
310.75 | 308.00 | 310.75 | 10,408 |
| 03 Oct 16 |
311.50000 +0.00 |
311.50 | 310.75 | 311.50 | 252 |
| 30 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 60,700 |
| 29 Sep 16 |
311.50000 +0.00 |
311.50 | 308.50 | 311.50 | 11,168 |
| 28 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 25,124 |
| 27 Sep 16 |
311.50000 +0.00 |
311.80 | 308.50 | 311.50 | 11,452 |
| 26 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 256 |
| 23 Sep 16 |
311.50000 +0.00 |
311.85 | 308.00 | 311.50 | 4,584 |
| 22 Sep 16 |
311.50000 +0.00 |
311.50 | 308.00 | 311.50 | 4,200 |
| 21 Sep 16 |
311.50000 +0.00 |
312.00 | 311.50 | 311.50 | 29,792 |
| 20 Sep 16 |
311.50000 +0.00 |
312.00 | 308.01 | 311.50 | 25,600 |
| 19 Sep 16 |
311.50000 +0.00 |
313.90 | 308.01 | 311.50 | 99,028 |
| 16 Sep 16 |
311.50000 -0.50 |
315.20 | 305.31 | 312.00 | 53,860 |
| 15 Sep 16 |
312.00000 +0.00 |
315.20 | 311.25 | 312.00 | 5,836 |
| 14 Sep 16 |
312.00000 +0.00 |
315.40 | 312.00 | 312.00 | 5,396 |
| 13 Sep 16 |
312.00000 -1.00 |
315.70 | 312.00 | 313.00 | 10,908 |
| 12 Sep 16 |
313.00000 +0.00 |
315.90 | 311.20 | 313.00 | 10,300 |
| 09 Sep 16 |
313.00000 -1.00 |
317.40 | 313.00 | 314.00 | 48,492 |
| 08 Sep 16 |
314.00000 +0.00 |
317.40 | 314.00 | 314.00 | 118,940 |
| 07 Sep 16 |
314.00000 +0.00 |
317.99 | 310.50 | 314.00 | 124,160 |
| 06 Sep 16 |
314.00000 +0.00 |
317.99 | 310.00 | 314.00 | 70,400 |
| 05 Sep 16 |
314.00000 -2.50 |
315.50 | 300.00 | 315.50 | 41,812 |
| 02 Sep 16 |
316.50000 +0.00 |
317.99 | 315.01 | 316.50 | 9,144 |
| 01 Sep 16 |
316.50000 +0.00 |
317.99 | 316.50 | 316.50 | 2,000 |
| 31 Aug 16 |
316.50000 +0.00 |
317.99 | 315.01 | 316.50 | 7,716 |
| 30 Aug 16 |
316.50000 -1.50 |
317.99 | 316.50 | 317.99 | 12,672 |
| 26 Aug 16 |
318.00000 +0.50 |
319.00 | 315.01 | 317.50 | 20,800 |
| 25 Aug 16 |
317.50000 +0.00 |
318.00 | 317.50 | 317.50 | 1,256 |
| 24 Aug 16 |
317.50000 +0.00 |
318.50 | 315.05 | 317.50 | 26,296 |
| 23 Aug 16 |
317.50000 -2.50 |
323.00 | 315.00 | 320.00 | 50,312 |
| 22 Aug 16 |
320.00000 +0.00 |
324.99 | 320.00 | 320.00 | 5,548 |
| 19 Aug 16 |
320.00000 -2.50 |
323.00 | 320.00 | 322.50 | 10,356 |
| 18 Aug 16 |
322.50000 -2.50 |
322.50 | 315.00 | 322.50 | 21,092 |
| 17 Aug 16 |
325.00000 +0.00 |
329.50 | 325.00 | 325.00 | 12,908 |
| 16 Aug 16 |
325.00000 +0.00 |
329.50 | 325.00 | 325.00 | 14,672 |
| 15 Aug 16 |
325.00000 +0.00 |
329.50 | 323.00 | 325.00 | 8,680 |
| 12 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 4,160 |
| 11 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 4,000 |
| 10 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 3,520 |
| 09 Aug 16 |
325.00000 +0.00 |
329.99 | 325.00 | 325.00 | 72,548 |
| 08 Aug 16 |
325.00000 +3.00 |
329.00 | 322.00 | 322.00 | 23,832 |
| 05 Aug 16 |
322.00000 -6.50 |
330.00 | 322.00 | 328.50 | 79,500 |
| 04 Aug 16 |
328.50000 +0.00 |
330.00 | 328.50 | 328.50 | 6,712 |
| 03 Aug 16 |
328.50000 +0.00 |
329.70 | 328.50 | 328.50 | 6,484 |
| 02 Aug 16 |
328.50000 +0.00 |
329.52 | 327.00 | 328.50 | 25,596 |
| 01 Aug 16 |
328.50000 +0.00 |
328.50 | 327.15 | 328.50 | 2,400 |
| 29 Jul 16 |
328.50000 +1.00 |
329.81 | 325.01 | 327.50 | 19,600 |
| 28 Jul 16 |
327.50000 +0.00 |
329.57 | 325.00 | 327.50 | 34,424 |
| 27 Jul 16 |
327.50000 +4.50 |
328.53 | 324.90 | 324.90 | 21,164 |
| 26 Jul 16 |
323.00000 +3.00 |
325.00 | 320.85 | 320.85 | 3,816 |
| 25 Jul 16 |
320.00000 +2.00 |
321.00 | 315.00 | 318.00 | 41,444 |
| 22 Jul 16 |
318.00000 -4.00 |
327.67 | 317.00 | 322.00 | 33,844 |
| 21 Jul 16 |
322.00000 +14.50 |
329.00 | 305.00 | 305.00 | 50,252 |
| 20 Jul 16 |
307.50000 +0.00 |
307.50 | 307.00 | 307.50 | 16,596 |
| 19 Jul 16 |
307.50000 +0.00 |
308.85 | 303.00 | 307.50 | 4,744 |
| 18 Jul 16 |
307.50000 +0.00 |
309.00 | 307.50 | 307.50 | 133,032 |
| 15 Jul 16 |
307.50000 +0.00 |
308.60 | 307.50 | 307.50 | 157,700 |
| 14 Jul 16 |
307.50000 +0.00 |
307.50 | 305.00 | 307.50 | 4,060 |
| 13 Jul 16 |
307.50000 +0.00 |
308.75 | 307.50 | 307.50 | 5,200 |
| 12 Jul 16 |
307.50000 -2.50 |
309.00 | 307.25 | 307.50 | 55,736 |
| 11 Jul 16 |
310.00000 +2.50 |
310.00 | 296.00 | 307.50 | 19,916 |
| 08 Jul 16 |
307.50000 +0.00 |
307.50 | 306.10 | 307.50 | 39,356 |
| 07 Jul 16 |
307.50000 +0.00 |
308.00 | 302.29 | 307.50 | 12,184 |
| 06 Jul 16 |
307.50000 +0.00 |
308.40 | 305.00 | 307.50 | 50,000 |
| 05 Jul 16 |
307.50000 +0.00 |
308.40 | 307.00 | 307.50 | 20,000 |
| 04 Jul 16 |
307.50000 +0.00 |
309.00 | 305.00 | 307.50 | 5,684 |
| 01 Jul 16 |
307.50000 +0.00 |
308.50 | 307.50 | 307.50 | 7,608 |
| 30 Jun 16 |
307.50000 -10.00 |
309.00 | 305.00 | 309.00 | 17,332 |
| 29 Jun 16 |
317.50000 +0.00 |
317.50 | 312.90 | 317.50 | 27,060 |
| 28 Jun 16 |
317.50000 +0.00 |
317.50 | 310.00 | 317.50 | 13,820 |
| 27 Jun 16 |
317.50000 +0.00 |
317.50 | 310.00 | 317.50 | 14,644 |
| 24 Jun 16 |
317.50000 -5.00 |
317.50 | 313.00 | 317.00 | 15,312 |
| 23 Jun 16 |
322.50000 -1.50 |
324.99 | 322.00 | 324.00 | 15,760 |
| 22 Jun 16 |
324.00000 +0.00 |
327.99 | 324.00 | 324.00 | 46,824 |
| 21 Jun 16 |
324.00000 +0.00 |
326.50 | 324.00 | 324.00 | 32,000 |
| 20 Jun 16 |
324.00000 -1.00 |
327.00 | 322.00 | 325.00 | 27,544 |
| 17 Jun 16 |
325.00000 -2.50 |
325.00 | 320.00 | 325.00 | 25,000 |
| 16 Jun 16 |
327.50000 +0.00 |
328.00 | 327.50 | 327.50 | 2,424 |
| 15 Jun 16 |
327.50000 +0.00 |
329.99 | 327.50 | 327.50 | 40 |
| 14 Jun 16 |
327.50000 -1.50 |
328.00 | 326.00 | 328.00 | 18,120 |
| 13 Jun 16 |
329.00000 +0.00 |
332.60 | 325.40 | 329.00 | 2,368 |
| 10 Jun 16 |
329.00000 +0.00 |
332.75 | 328.00 | 329.00 | 2,140 |
| 09 Jun 16 |
329.00000 -4.00 |
329.00 | 325.00 | 329.00 | 25,336 |
| 08 Jun 16 |
333.00000 +1.50 |
333.00 | 323.00 | 333.00 | 21,212 |
| 06 Jun 16 |
331.50000 +6.50 |
335.00 | 328.00 | 328.00 | 2,028 |
| 03 Jun 16 |
325.00000 +2.50 |
328.00 | 320.90 | 322.50 | 41,248 |
| 02 Jun 16 |
322.50000 -16.00 |
325.10 | 321.00 | 325.10 | 26,700 |
| 01 Jun 16 |
338.50000 +0.00 |
338.50 | 337.90 | 338.50 | 1,312 |
| 31 May 16 |
338.50000 +0.00 |
339.01 | 338.00 | 338.50 | 5,928 |
| 27 May 16 |
338.50000 +0.00 |
338.50 | 337.60 | 338.50 | 3,964 |
| 26 May 16 |
338.50000 +0.00 |
338.50 | 337.00 | 338.50 | 10,860 |
| 25 May 16 |
338.50000 -3.00 |
338.50 | 324.54 | 338.50 | 11,456 |
| 24 May 16 |
341.50000 +0.50 |
341.85 | 340.80 | 341.00 | 8,328 |
| 23 May 16 |
341.00000 +0.00 |
342.00 | 340.00 | 341.00 | 33,796 |
| 20 May 16 |
341.00000 +0.00 |
341.00 | 334.55 | 341.00 | 7,000 |
| 19 May 16 |
341.00000 -1.50 |
342.00 | 341.00 | 341.00 | 3,988 |
| 18 May 16 |
342.50000 +2.00 |
344.45 | 340.50 | 340.50 | 68,192 |
| 17 May 16 |
340.50000 +0.00 |
340.89 | 340.50 | 340.50 | 9,784 |
| 16 May 16 |
340.50000 +0.00 |
340.75 | 340.13 | 340.50 | 10,400 |
| 13 May 16 |
340.50000 -2.00 |
342.80 | 336.27 | 340.00 | 25,828 |
| 10 May 16 |
342.50000 +0.00 |
342.85 | 342.50 | 342.50 | 4,000 |
| 09 May 16 |
342.50000 +0.00 |
343.00 | 341.00 | 342.50 | 35,076 |
| 06 May 16 |
342.50000 +0.00 |
342.50 | 340.13 | 342.50 | 1,380 |
| 05 May 16 |
342.50000 +0.00 |
344.99 | 342.50 | 342.50 | 30,812 |
| 04 May 16 |
342.50000 +0.00 |
343.70 | 340.13 | 342.50 | 9,332 |
| 03 May 16 |
342.50000 +0.00 |
345.00 | 341.00 | 342.50 | 13,996 |
| 29 Apr 16 |
342.50000 +0.00 |
343.50 | 340.50 | 342.50 | 21,844 |
| 28 Apr 16 |
342.50000 +0.00 |
344.99 | 340.13 | 342.50 | 52,964 |
| 27 Apr 16 |
342.50000 +0.00 |
343.90 | 342.50 | 342.50 | 9,932 |
| 26 Apr 16 |
342.50000 +0.00 |
344.45 | 340.01 | 342.50 | 808 |
| 25 Apr 16 |
342.50000 +1.00 |
342.50 | 341.85 | 341.85 | 20,000 |
| 22 Apr 16 |
341.50000 +0.00 |
344.99 | 338.00 | 341.50 | 35,356 |
| 21 Apr 16 |
341.50000 +0.00 |
342.00 | 341.50 | 341.50 | 808 |
| 20 Apr 16 |
341.50000 +0.00 |
342.34 | 338.00 | 341.50 | 32,752 |
| 19 Apr 16 |
341.50000 +0.00 |
343.00 | 338.01 | 341.50 | 8,108 |
| 18 Apr 16 |
341.50000 +0.00 |
344.99 | 338.00 | 341.50 | 14,800 |
| 15 Apr 16 |
341.50000 +1.50 |
344.50 | 339.00 | 340.00 | 9,156 |
| 14 Apr 16 |
340.00000 +0.00 |
340.00 | 335.50 | 340.00 | 2,632 |
| 13 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 820 |
| 12 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 4,040 |
| 11 Apr 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 4,168 |
| 08 Apr 16 |
340.00000 +5.00 |
340.00 | 336.50 | 336.50 | 19,152 |
| 07 Apr 16 |
335.00000 +0.00 |
339.99 | 335.00 | 335.00 | 18,196 |
| 06 Apr 16 |
335.00000 -2.50 |
335.00 | 323.37 | 335.00 | 28,112 |
| 05 Apr 16 |
337.50000 -2.50 |
337.50 | 330.00 | 337.50 | 41,532 |
| 04 Apr 16 |
340.00000 +0.00 |
340.00 | 335.01 | 340.00 | 40,416 |
| 01 Apr 16 |
340.00000 +0.00 |
340.00 | 336.00 | 340.00 | 5,844 |
| 31 Mar 16 |
340.00000 +0.00 |
340.00 | 338.00 | 340.00 | 13,400 |
| 30 Mar 16 |
340.00000 -1.00 |
340.00 | 320.01 | 340.00 | 25,208 |
| 29 Mar 16 |
341.00000 +2.50 |
341.00 | 337.25 | 338.50 | 14,000 |
| 24 Mar 16 |
338.50000 +0.00 |
339.00 | 337.00 | 338.50 | 40,000 |
| 23 Mar 16 |
338.50000 +0.00 |
339.00 | 335.10 | 338.50 | 14,544 |
| 22 Mar 16 |
338.50000 +0.00 |
339.00 | 332.00 | 338.50 | 20,600 |
| 21 Mar 16 |
338.50000 +0.00 |
340.50 | 338.50 | 338.50 | 828 |
| 18 Mar 16 |
338.50000 +0.00 |
340.80 | 335.10 | 338.50 | 15,188 |
| 16 Mar 16 |
338.50000 +0.00 |
340.80 | 338.50 | 338.50 | 172 |
| 15 Mar 16 |
338.50000 +0.00 |
341.00 | 338.50 | 338.50 | 128,496 |
| 14 Mar 16 |
338.50000 +0.00 |
339.66 | 338.00 | 338.50 | 75,588 |
| 11 Mar 16 |
338.50000 +0.00 |
339.75 | 335.10 | 338.50 | 30,736 |
| 10 Mar 16 |
338.50000 +0.00 |
339.80 | 338.50 | 338.50 | 400 |
| 09 Mar 16 |
338.50000 +0.00 |
340.80 | 335.01 | 338.50 | 19,292 |
| 08 Mar 16 |
338.50000 +0.00 |
340.95 | 338.50 | 338.50 | 68,700 |
| 07 Mar 16 |
338.50000 +0.00 |
340.95 | 338.50 | 338.50 | 54,584 |
| 04 Mar 16 |
338.50000 -1.00 |
341.00 | 335.10 | 339.50 | 8,448 |
| 03 Mar 16 |
339.50000 +6.00 |
342.00 | 339.50 | 339.50 | 8,400 |
| 02 Mar 16 |
333.50000 +0.00 |
336.75 | 333.50 | 333.50 | 160,800 |
| 01 Mar 16 |
333.50000 +0.00 |
337.00 | 333.50 | 333.50 | 150,040 |
| 29 Feb 16 |
333.50000 +0.50 |
336.00 | 333.50 | 333.50 | 3,032 |
| 26 Feb 16 |
333.00000 +0.00 |
336.00 | 333.00 | 333.00 | 23,376 |
| 25 Feb 16 |
333.00000 +0.50 |
336.00 | 333.00 | 333.00 | 128,364 |
| 24 Feb 16 |
332.50000 +0.00 |
335.00 | 332.50 | 332.50 | 4,240 |
| 23 Feb 16 |
332.50000 -1.50 |
336.00 | 332.50 | 334.00 | 17,844 |
| 22 Feb 16 |
334.00000 -1.00 |
337.99 | 330.00 | 335.00 | 250,568 |
| 19 Feb 16 |
335.00000 +0.00 |
337.40 | 333.40 | 335.00 | 186,668 |
| 18 Feb 16 |
335.00000 +7.50 |
341.80 | 330.00 | 335.00 | 201,400 |
| 17 Feb 16 |
327.50000 -2.50 |
334.99 | 325.00 | 330.00 | 12,852 |
| 16 Feb 16 |
330.00000 -2.50 |
338.00 | 324.02 | 332.50 | 768,000 |
| 15 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 206,060 |
| 12 Feb 16 |
332.50000 +5.00 |
337.60 | 329.99 | 329.99 | 11,000 |
| 11 Feb 16 |
327.50000 -5.00 |
328.50 | 323.00 | 328.50 | 13,408 |
| 09 Feb 16 |
332.50000 +0.00 |
332.50 | 325.00 | 332.50 | 816 |
| 08 Feb 16 |
332.50000 +0.00 |
332.50 | 325.00 | 332.50 | 1,860 |
| 04 Feb 16 |
332.50000 +0.00 |
332.50 | 325.01 | 332.50 | 2,896 |
| 03 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,048 |
| 02 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,200 |
| 01 Feb 16 |
332.50000 +0.00 |
339.99 | 332.50 | 332.50 | 1,168 |
| 27 Jan 16 |
332.50000 +0.00 |
332.50 | 325.01 | 332.50 | 4,000 |
| 26 Jan 16 |
332.50000 +1.00 |
339.99 | 332.50 | 332.50 | 6,036 |
| 25 Jan 16 |
331.50000 +0.00 |
331.50 | 320.77 | 331.50 | 2,340 |
| 22 Jan 16 |
331.50000 -2.50 |
331.50 | 323.00 | 331.50 | 7,600 |
| 21 Jan 16 |
334.00000 +1.50 |
338.00 | 323.00 | 332.50 | 3,200 |
| 20 Jan 16 |
332.50000 -6.00 |
343.00 | 328.00 | 338.50 | 6,984 |
| 19 Jan 16 |
338.50000 +0.00 |
343.00 | 338.50 | 338.50 | 38,736 |
| 18 Jan 16 |
338.50000 +0.00 |
340.71 | 338.50 | 338.50 | 1,800 |
| 15 Jan 16 |
338.50000 -2.50 |
344.48 | 335.00 | 341.00 | 10,400 |
| 14 Jan 16 |
341.00000 +0.00 |
343.40 | 341.00 | 341.00 | 1,340 |
| 13 Jan 16 |
341.00000 -2.50 |
344.75 | 340.00 | 343.50 | 11,088 |
| 11 Jan 16 |
343.50000 -2.50 |
346.99 | 343.50 | 346.00 | 5,636 |
| 08 Jan 16 |
346.00000 -6.50 |
349.99 | 340.00 | 349.99 | 22,384 |
| 07 Jan 16 |
352.50000 -2.50 |
352.50 | 345.00 | 352.50 | 26,260 |
| 06 Jan 16 |
355.00000 -2.50 |
357.80 | 350.01 | 357.50 | 7,584 |
| 05 Jan 16 |
357.50000 -5.00 |
359.00 | 355.00 | 359.00 | 4,260 |
| 04 Jan 16 |
362.50000 -3.50 |
362.50 | 355.00 | 362.50 | 12,000 |
| 30 Dec 15 |
366.00000 +2.50 |
367.00 | 365.71 | 365.71 | 6,612 |
| 29 Dec 15 |
363.50000 -2.50 |
368.00 | 360.00 | 366.00 | 2,624 |
| 23 Dec 15 |
366.00000 +2.50 |
368.67 | 358.00 | 363.50 | 42,312 |
| 22 Dec 15 |
363.50000 +0.00 |
363.50 | 344.85 | 363.50 | 24,860 |
| 21 Dec 15 |
363.50000 -4.00 |
363.50 | 356.00 | 363.50 | 5,720 |
| 17 Dec 15 |
367.50000 -2.50 |
367.50 | 360.00 | 367.50 | 8,000 |
| 16 Dec 15 |
370.00000 +2.50 |
370.00 | 369.00 | 369.00 | 8,160 |
| 15 Dec 15 |
367.50000 +0.00 |
370.00 | 367.50 | 367.50 | 1,480 |
| 14 Dec 15 |
367.50000 -1.50 |
371.85 | 360.00 | 369.00 | 12,104 |
| 11 Dec 15 |
369.00000 -3.50 |
376.00 | 365.00 | 372.50 | 4,196 |
| 10 Dec 15 |
372.50000 -3.50 |
390.00 | 370.00 | 376.00 | 35,960 |
| 08 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 66,392 |
| 07 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 375.00 | 8,000 |
| 04 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 13,756 |
| 03 Dec 15 |
376.00000 +0.00 |
376.00 | 367.00 | 376.00 | 1,000 |
| 30 Nov 15 |
376.00000 +0.00 |
380.32 | 367.01 | 376.00 | 9,180 |
| 27 Nov 15 |
376.00000 +0.00 |
380.80 | 367.01 | 376.00 | 3,052 |
| 26 Nov 15 |
376.00000 +0.00 |
379.00 | 367.01 | 376.00 | 16,828 |
| 25 Nov 15 |
376.00000 +0.00 |
376.00 | 367.01 | 376.00 | 20,156 |
| 24 Nov 15 |
376.00000 -1.50 |
376.00 | 370.15 | 376.00 | 1,040 |
| 20 Nov 15 |
377.50000 +0.00 |
381.00 | 377.50 | 377.50 | 968 |
| 19 Nov 15 |
377.50000 -3.50 |
381.50 | 370.15 | 377.50 | 5,156 |
| 18 Nov 15 |
381.00000 +0.00 |
382.58 | 375.00 | 381.00 | 2,980 |
| 17 Nov 15 |
381.00000 +0.00 |
384.35 | 381.00 | 381.00 | 8,436 |
| 16 Nov 15 |
381.00000 +0.00 |
384.40 | 381.00 | 381.00 | 6,248 |
| 13 Nov 15 |
381.00000 +0.00 |
381.00 | 380.00 | 381.00 | 20,000 |
| 12 Nov 15 |
381.00000 +0.00 |
384.45 | 375.00 | 381.00 | 24,068 |
| 11 Nov 15 |
381.00000 +0.00 |
384.45 | 381.00 | 381.00 | 3,748 |
| 10 Nov 15 |
381.00000 -4.00 |
384.45 | 375.25 | 384.45 | 39,180 |
| 09 Nov 15 |
385.00000 +0.00 |
385.00 | 380.00 | 385.00 | 19,832 |
| 04 Nov 15 |
385.00000 +2.50 |
385.00 | 380.00 | 382.50 | 9,184 |
| 02 Nov 15 |
382.50000 -2.50 |
385.00 | 375.25 | 385.00 | 41,888 |
| 30 Oct 15 |
385.00000 +0.00 |
387.00 | 385.00 | 385.00 | 400 |
| 29 Oct 15 |
385.00000 -1.50 |
385.00 | 383.35 | 385.00 | 680 |
| 28 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 4,456 |
| 27 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 2,000 |
| 26 Oct 15 |
386.50000 +0.00 |
389.00 | 386.50 | 386.50 | 1,264 |
| 23 Oct 15 |
386.50000 +1.50 |
388.53 | 386.50 | 386.50 | 15,264 |
| 22 Oct 15 |
385.00000 +0.00 |
385.00 | 385.00 | 385.00 | 2,064 |
| 21 Oct 15 |
385.00000 -2.50 |
385.00 | 380.01 | 385.00 | 5,328 |
| 20 Oct 15 |
387.50000 +0.00 |
387.50 | 380.01 | 387.50 | 5,000 |
| 16 Oct 15 |
387.50000 +0.00 |
390.00 | 380.00 | 387.50 | 11,236 |
| 15 Oct 15 |
387.50000 -5.00 |
390.00 | 379.75 | 390.00 | 7,728 |
| 13 Oct 15 |
392.50000 +0.00 |
392.50 | 391.75 | 392.50 | 8 |
| 09 Oct 15 |
392.50000 +0.00 |
392.50 | 390.00 | 392.50 | 4,700 |
| 08 Oct 15 |
392.50000 +0.00 |
392.60 | 392.00 | 392.50 | 2,968 |
| 07 Oct 15 |
392.50000 +0.00 |
392.70 | 392.50 | 392.50 | 5,400 |
| 06 Oct 15 |
392.50000 +0.00 |
392.75 | 392.50 | 392.50 | 2,680 |
| 05 Oct 15 |
392.50000 +0.00 |
393.75 | 390.00 | 392.50 | 46,360 |
| 02 Oct 15 |
392.50000 -2.50 |
394.00 | 392.50 | 392.50 | 1,720 |
| 29 Sep 15 |
395.00000 +0.00 |
395.00 | 390.00 | 395.00 | 1,948 |
| 28 Sep 15 |
395.00000 +0.00 |
395.00 | 390.00 | 395.00 | 1,776 |
| 24 Sep 15 |
395.00000 -2.50 |
397.50 | 395.00 | 397.50 | 3,044 |
| 22 Sep 15 |
397.50000 +0.00 |
398.50 | 390.00 | 397.50 | 9,000 |
| 21 Sep 15 |
397.50000 +0.00 |
398.95 | 397.50 | 397.50 | 2,936 |
| 18 Sep 15 |
397.50000 +0.00 |
398.50 | 397.50 | 397.50 | 1,996 |
| 17 Sep 15 |
397.50000 -2.50 |
399.00 | 397.50 | 399.00 | 2,400 |
| 14 Sep 15 |
400.00000 +0.00 |
403.00 | 395.43 | 400.00 | 7,416 |
| 11 Sep 15 |
400.00000 +0.00 |
403.00 | 400.00 | 400.00 | 748 |
| 10 Sep 15 |
400.00000 +0.00 |
404.00 | 400.00 | 400.00 | 18,080 |
| 09 Sep 15 |
400.00000 +0.00 |
403.00 | 400.00 | 400.00 | 8,616 |
| 08 Sep 15 |
400.00000 +0.00 |
404.90 | 400.00 | 400.00 | 1,324 |
| 04 Sep 15 |
400.00000 +0.00 |
404.99 | 400.00 | 400.00 | 12,800 |
| 03 Sep 15 |
400.00000 -12.50 |
405.00 | 370.00 | 405.00 | 94,976 |
| 02 Sep 15 |
412.50000 +0.00 |
412.50 | 412.00 | 412.50 | 3,536 |
| 28 Aug 15 |
412.50000 +2.50 |
412.50 | 401.00 | 410.00 | 5,328 |
| 27 Aug 15 |
410.00000 +0.00 |
410.00 | 400.00 | 410.00 | 14,200 |
| 26 Aug 15 |
410.00000 +0.00 |
410.00 | 401.50 | 410.00 | 2,472 |
| 25 Aug 15 |
410.00000 +2.50 |
411.25 | 400.00 | 407.50 | 6,772 |
| 24 Aug 15 |
407.50000 -11.50 |
418.00 | 400.01 | 415.00 | 6,128 |
| 21 Aug 15 |
419.00000 -2.50 |
424.99 | 414.08 | 419.00 | 6,476 |
| 19 Aug 15 |
421.50000 -1.00 |
425.36 | 414.33 | 422.50 | 10,400 |
| 18 Aug 15 |
422.50000 +0.00 |
425.00 | 422.50 | 422.50 | 5,640 |
| 17 Aug 15 |
422.50000 +0.00 |
425.00 | 413.13 | 422.50 | 12,000 |
| 14 Aug 15 |
422.50000 +0.00 |
425.00 | 422.50 | 422.50 | 1,864 |
| 13 Aug 15 |
422.50000 -4.00 |
428.00 | 416.00 | 422.50 | 18,000 |
| 11 Aug 15 |
426.50000 +0.00 |
432.50 | 421.40 | 426.50 | 4,624 |
| 10 Aug 15 |
426.50000 -1.00 |
426.50 | 421.35 | 426.50 | 1,452 |
| 07 Aug 15 |
427.50000 +0.00 |
434.86 | 420.01 | 427.50 | 9,400 |
| 06 Aug 15 |
427.50000 +0.00 |
430.00 | 423.00 | 427.50 | 22,200 |
| 05 Aug 15 |
427.50000 +0.00 |
434.25 | 427.50 | 427.50 | 732 |
| 04 Aug 15 |
427.50000 +0.00 |
433.50 | 423.00 | 427.50 | 1,400 |
| 31 Jul 15 |
427.50000 +0.00 |
427.50 | 425.00 | 427.50 | 2,548 |
| 30 Jul 15 |
427.50000 -15.00 |
445.05 | 422.16 | 442.50 | 35,388 |
| 29 Jul 15 |
442.50000 +0.00 |
442.50 | 435.00 | 442.50 | 20,040 |
| 28 Jul 15 |
442.50000 +0.00 |
442.50 | 440.00 | 442.50 | 14,048 |
| 27 Jul 15 |
442.50000 +0.00 |
442.50 | 435.24 | 442.50 | 2,800 |
| 24 Jul 15 |
442.50000 +0.00 |
442.50 | 440.00 | 442.50 | 128 |
| 23 Jul 15 |
442.50000 +10.00 |
454.00 | 436.65 | 442.50 | 11,096 |
| 22 Jul 15 |
432.50000 +0.00 |
439.50 | 428.00 | 432.50 | 5,784 |
| 21 Jul 15 |
432.50000 +5.00 |
435.00 | 432.50 | 432.50 | 12,400 |
| 20 Jul 15 |
427.50000 +0.00 |
434.00 | 427.50 | 427.50 | 1,304 |
| 17 Jul 15 |
427.50000 +0.00 |
435.00 | 427.50 | 427.50 | 196 |
| 16 Jul 15 |
427.50000 +7.50 |
440.00 | 420.01 | 420.01 | 43,368 |
| 15 Jul 15 |
420.00000 +5.00 |
424.50 | 417.50 | 417.50 | 10,960 |
| 14 Jul 15 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 180 |
| 13 Jul 15 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 768 |
| 10 Jul 15 |
415.00000 +2.50 |
430.23 | 415.00 | 415.00 | 16,000 |
| 06 Jul 15 |
412.50000 -2.50 |
417.00 | 405.00 | 412.50 | 3,988 |
| 01 Jul 15 |
415.00000 -5.00 |
415.00 | 404.30 | 415.00 | 36,884 |
| 30 Jun 15 |
420.00000 +0.00 |
427.60 | 420.00 | 420.00 | 2,000 |
| 29 Jun 15 |
420.00000 -2.50 |
423.20 | 411.00 | 420.00 | 5,856 |
| 26 Jun 15 |
422.50000 -15.00 |
430.00 | 422.50 | 430.00 | 8,184 |
| 24 Jun 15 |
437.50000 +0.00 |
445.00 | 436.00 | 437.50 | 12,192 |
| 23 Jun 15 |
437.50000 +0.00 |
445.00 | 437.50 | 437.50 | 996 |
| 22 Jun 15 |
437.50000 +0.00 |
445.00 | 433.30 | 437.50 | 2,008 |
| 19 Jun 15 |
437.50000 +7.50 |
445.00 | 430.01 | 430.01 | 34,380 |
| 18 Jun 15 |
430.00000 +12.50 |
437.00 | 422.00 | 422.00 | 30,196 |
| 17 Jun 15 |
417.50000 +5.00 |
425.00 | 412.50 | 412.50 | 6,872 |
| 16 Jun 15 |
412.50000 +12.50 |
424.99 | 409.00 | 409.00 | 45,340 |
| 15 Jun 15 |
400.00000 +0.00 |
409.00 | 395.00 | 400.00 | 8,480 |
| 12 Jun 15 |
400.00000 +5.00 |
400.00 | 399.00 | 399.00 | 6,416 |
| 11 Jun 15 |
395.00000 +2.50 |
399.00 | 395.00 | 395.00 | 14,148 |
| 10 Jun 15 |
392.50000 +0.00 |
392.50 | 391.75 | 392.50 | 2,000 |
| 09 Jun 15 |
392.50000 +0.00 |
392.50 | 391.00 | 392.50 | 4,020 |
| 08 Jun 15 |
392.50000 +0.00 |
400.00 | 392.50 | 392.50 | 1,523,992 |
| 04 Jun 15 |
392.50000 +0.00 |
399.25 | 392.50 | 392.50 | 708 |
| 03 Jun 15 |
392.50000 +0.00 |
392.50 | 388.75 | 392.50 | 3,888 |
| 02 Jun 15 |
392.50000 +2.50 |
397.00 | 392.50 | 392.50 | 8,160 |
| 01 Jun 15 |
390.00000 +0.00 |
390.00 | 372.70 | 390.00 | 66,092 |
| 29 May 15 |
390.00000 +2.50 |
395.00 | 380.00 | 387.50 | 6,888 |
| 28 May 15 |
387.50000 +0.00 |
387.50 | 381.00 | 387.50 | 3,304 |
| 27 May 15 |
387.50000 -2.50 |
391.00 | 384.00 | 390.00 | 11,516 |
| 26 May 15 |
390.00000 -2.50 |
390.00 | 380.00 | 390.00 | 6,472 |
| 22 May 15 |
392.50000 -5.00 |
400.00 | 392.50 | 397.50 | 65,348 |
| 21 May 15 |
397.50000 -2.50 |
404.25 | 397.50 | 397.50 | 2,948 |
| 20 May 15 |
400.00000 -20.00 |
417.00 | 394.00 | 417.00 | 47,440 |
| 19 May 15 |
420.00000 +2.50 |
425.00 | 415.50 | 417.50 | 7,304 |
| 18 May 15 |
417.50000 +7.00 |
420.00 | 410.00 | 410.50 | 15,652 |
| 15 May 15 |
410.50000 +0.00 |
418.00 | 403.00 | 410.50 | 4,708 |
| 14 May 15 |
410.50000 +3.00 |
420.00 | 410.50 | 410.50 | 1,388 |
| 13 May 15 |
407.50000 +10.00 |
410.00 | 391.36 | 397.50 | 67,568 |
| 11 May 15 |
397.50000 +1.50 |
408.00 | 396.83 | 396.83 | 15,020 |
| 08 May 15 |
396.00000 +0.00 |
400.00 | 390.00 | 396.00 | 44,360 |
| 07 May 15 |
396.00000 +0.00 |
396.40 | 396.00 | 396.00 | 2,564 |
| 06 May 15 |
396.00000 +0.00 |
396.00 | 390.12 | 396.00 | 224 |
| 05 May 15 |
396.00000 -1.50 |
396.00 | 390.75 | 396.00 | 2,524 |
| 01 May 15 |
397.50000 +0.00 |
400.00 | 395.00 | 397.50 | 5,488 |
| 30 Apr 15 |
397.50000 +0.00 |
400.00 | 397.50 | 397.50 | 4,000 |
| 29 Apr 15 |
397.50000 +0.00 |
397.50 | 390.00 | 397.50 | 7,828 |
| 28 Apr 15 |
397.50000 +0.00 |
402.00 | 390.00 | 397.50 | 13,288 |
| 27 Apr 15 |
397.50000 -2.50 |
402.90 | 395.00 | 400.00 | 17,812 |
| 24 Apr 15 |
400.00000 +0.00 |
405.00 | 400.00 | 400.00 | 12,400 |
| 23 Apr 15 |
400.00000 +2.50 |
402.00 | 398.00 | 398.00 | 9,984 |
| 22 Apr 15 |
397.50000 +0.00 |
399.70 | 397.50 | 397.50 | 2,000 |
| 20 Apr 15 |
397.50000 +5.00 |
398.00 | 390.00 | 392.50 | 33,004 |
| 17 Apr 15 |
392.50000 +0.00 |
398.00 | 392.50 | 392.50 | 4,020 |
| 16 Apr 15 |
392.50000 +0.00 |
392.50 | 385.08 | 392.50 | 14,996 |
| 15 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 106,152 |
| 14 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 5,296 |
| 13 Apr 15 |
392.50000 +0.00 |
400.00 | 385.00 | 392.50 | 14,344 |
| 10 Apr 15 |
392.50000 +0.00 |
399.25 | 385.00 | 392.50 | 11,912 |
| 09 Apr 15 |
392.50000 +0.00 |
398.00 | 385.00 | 392.50 | 9,552 |
| 08 Apr 15 |
392.50000 -1.50 |
399.00 | 389.00 | 394.00 | 3,520 |
| 07 Apr 15 |
394.00000 +6.50 |
395.00 | 392.65 | 392.65 | 3,228 |
| 02 Apr 15 |
387.50000 +2.50 |
390.00 | 377.00 | 385.00 | 73,040 |
| 01 Apr 15 |
385.00000 -5.00 |
395.00 | 385.00 | 390.00 | 1,676 |
| 31 Mar 15 |
390.00000 +2.50 |
400.00 | 386.10 | 387.50 | 29,976 |
| 30 Mar 15 |
387.50000 +0.00 |
395.00 | 385.00 | 387.50 | 4,288 |
| 27 Mar 15 |
387.50000 +2.50 |
400.00 | 382.64 | 385.00 | 24,788 |
| 26 Mar 15 |
385.00000 -10.00 |
392.00 | 373.00 | 392.00 | 46,316 |
| 25 Mar 15 |
395.00000 +20.00 |
400.00 | 371.15 | 375.00 | 48,748 |
| 24 Mar 15 |
375.00000 +2.50 |
386.08 | 372.15 | 372.50 | 6,412 |
| 23 Mar 15 |
372.50000 +0.00 |
380.96 | 372.50 | 372.50 | 6,628 |
| 20 Mar 15 |
372.50000 +12.50 |
380.00 | 360.70 | 360.70 | 45,268 |
| 19 Mar 15 |
360.00000 -10.00 |
371.50 | 350.00 | 370.00 | 36,440 |
| 18 Mar 15 |
370.00000 -2.50 |
370.00 | 365.00 | 370.00 | 17,000 |
| 17 Mar 15 |
372.50000 +0.00 |
372.50 | 365.00 | 372.50 | 10,688 |
| 16 Mar 15 |
372.50000 -7.50 |
379.00 | 370.00 | 379.00 | 18,160 |
| 13 Mar 15 |
380.00000 +10.00 |
385.00 | 367.00 | 370.00 | 14,216 |
| 12 Mar 15 |
370.00000 -5.00 |
380.00 | 370.00 | 375.00 | 31,536 |
| 11 Mar 15 |
375.00000 +5.00 |
375.88 | 375.00 | 375.00 | 7,640 |
| 10 Mar 15 |
370.00000 -15.00 |
379.00 | 365.00 | 379.00 | 102,836 |
| 09 Mar 15 |
385.00000 -7.50 |
386.00 | 375.00 | 386.00 | 20,376 |
| 06 Mar 15 |
392.50000 +0.00 |
392.50 | 385.00 | 392.50 | 2,000 |
| 05 Mar 15 |
392.50000 +0.00 |
400.00 | 380.00 | 392.50 | 44,528 |
| 04 Mar 15 |
392.50000 +0.00 |
395.43 | 385.00 | 392.50 | 18,384 |
| 03 Mar 15 |
392.50000 -4.00 |
394.00 | 390.00 | 394.00 | 5,164 |
| 02 Mar 15 |
396.50000 -6.00 |
396.50 | 390.00 | 396.50 | 21,720 |
| 27 Feb 15 |
402.50000 +3.50 |
407.00 | 397.40 | 399.00 | 23,184 |
| 26 Feb 15 |
399.00000 +6.50 |
400.00 | 381.82 | 392.50 | 58,024 |
| 25 Feb 15 |
392.50000 -5.00 |
400.00 | 390.00 | 397.50 | 3,000 |
| 24 Feb 15 |
397.50000 -10.00 |
412.50 | 370.00 | 407.50 | 105,624 |
| 23 Feb 15 |
407.50000 -20.00 |
415.15 | 395.00 | 415.15 | 74,440 |
| 20 Feb 15 |
427.50000 +0.00 |
434.83 | 420.00 | 427.50 | 6,480 |
| 19 Feb 15 |
427.50000 -17.50 |
449.00 | 425.00 | 442.50 | 20,436 |
| 18 Feb 15 |
445.00000 +2.50 |
450.00 | 445.00 | 445.00 | 900 |
| 17 Feb 15 |
442.50000 +2.50 |
450.00 | 435.00 | 440.00 | 2,152 |
| 16 Feb 15 |
440.00000 +0.00 |
448.00 | 440.00 | 440.00 | 7,216 |
| 13 Feb 15 |
440.00000 +0.00 |
440.00 | 440.00 | 440.00 | 2,604 |
| 12 Feb 15 |
440.00000 +0.00 |
440.00 | 439.00 | 440.00 | 2,220 |
| 11 Feb 15 |
440.00000 +0.00 |
440.00 | 430.00 | 440.00 | 19,692 |
| 10 Feb 15 |
440.00000 -7.50 |
448.00 | 440.00 | 447.50 | 25,320 |
| 09 Feb 15 |
447.50000 +0.00 |
450.00 | 435.00 | 447.50 | 31,096 |
| 06 Feb 15 |
447.50000 +0.00 |
450.00 | 435.00 | 447.50 | 16,732 |
| 05 Feb 15 |
447.50000 -5.00 |
458.42 | 445.00 | 452.50 | 4,864 |
| 04 Feb 15 |
452.50000 +2.50 |
455.00 | 445.00 | 450.00 | 29,072 |
| 03 Feb 15 |
450.00000 +0.00 |
456.67 | 445.05 | 450.00 | 13,744 |
| 02 Feb 15 |
450.00000 -12.50 |
466.25 | 445.00 | 462.50 | 23,476 |
| 30 Jan 15 |
462.50000 -5.00 |
466.25 | 455.00 | 466.25 | 7,952 |
| 29 Jan 15 |
467.50000 -2.50 |
470.00 | 465.00 | 470.00 | 4,284 |
| 28 Jan 15 |
470.00000 +0.00 |
475.00 | 470.00 | 470.00 | 4,000 |
| 27 Jan 15 |
470.00000 -2.50 |
470.00 | 469.50 | 470.00 | 1,000 |
| 23 Jan 15 |
472.50000 +0.00 |
479.92 | 469.50 | 472.50 | 2,908 |
| 22 Jan 15 |
472.50000 +0.00 |
472.50 | 469.50 | 472.50 | 4,052 |
| 21 Jan 15 |
472.50000 +0.00 |
476.21 | 472.50 | 472.50 | 4,000 |
| 19 Jan 15 |
472.50000 -5.00 |
472.50 | 472.00 | 472.50 | 368 |
| 16 Jan 15 |
477.50000 +0.00 |
477.50 | 466.00 | 477.50 | 6,036 |
| 15 Jan 15 |
477.50000 +0.00 |
485.00 | 465.00 | 477.50 | 15,892 |
| 14 Jan 15 |
477.50000 +0.00 |
477.50 | 470.00 | 477.50 | 15,484 |
| 13 Jan 15 |
477.50000 +0.00 |
482.00 | 470.00 | 477.50 | 17,880 |
| 12 Jan 15 |
477.50000 -5.00 |
479.50 | 460.00 | 479.50 | 17,628 |
| 09 Jan 15 |
482.50000 -2.50 |
482.50 | 474.00 | 482.50 | 12,000 |
| 08 Jan 15 |
485.00000 +0.00 |
485.00 | 480.50 | 485.00 | 1,000 |
| 07 Jan 15 |
485.00000 +0.00 |
485.00 | 480.50 | 485.00 | 5,248 |
| 06 Jan 15 |
485.00000 +0.00 |
485.00 | 484.00 | 485.00 | 32,000 |
| 05 Jan 15 |
485.00000 +0.00 |
493.50 | 479.29 | 485.00 | 3,224 |
| 30 Dec 14 |
485.00000 -7.50 |
485.00 | 480.00 | 485.00 | 6,000 |
| 29 Dec 14 |
492.50000 +0.00 |
492.50 | 485.00 | 492.50 | 3,200 |
| 24 Dec 14 |
492.50000 +5.00 |
493.50 | 492.50 | 492.50 | 580 |
| 23 Dec 14 |
487.50000 +0.00 |
493.50 | 487.50 | 487.50 | 24 |
| 22 Dec 14 |
487.50000 +0.00 |
495.00 | 487.50 | 487.50 | 6,420 |
| 18 Dec 14 |
487.50000 -5.00 |
500.00 | 485.00 | 492.50 | 1,952 |
| 16 Dec 14 |
492.50000 +5.00 |
493.50 | 492.00 | 492.00 | 5,144 |
| 15 Dec 14 |
487.50000 +0.00 |
495.00 | 480.00 | 487.50 | 7,140 |
| 12 Dec 14 |
487.50000 +2.50 |
490.00 | 480.00 | 485.00 | 2,236 |
| 11 Dec 14 |
485.00000 +2.50 |
490.00 | 485.00 | 485.00 | 15,480 |
| 08 Dec 14 |
482.50000 -2.50 |
482.50 | 475.00 | 482.50 | 9,040 |
| 05 Dec 14 |
485.00000 -15.00 |
500.95 | 480.00 | 500.00 | 12,420 |
| 04 Dec 14 |
500.00000 -2.50 |
503.63 | 490.00 | 502.50 | 13,188 |
| 02 Dec 14 |
502.50000 -7.50 |
507.50 | 500.00 | 507.50 | 7,036 |
| 01 Dec 14 |
510.00000 +0.00 |
510.00 | 505.00 | 510.00 | 1,200 |
| 28 Nov 14 |
510.00000 +2.50 |
510.00 | 501.00 | 507.50 | 2,248 |
| 27 Nov 14 |
507.50000 +0.00 |
507.50 | 480.00 | 507.50 | 1,772 |
| 26 Nov 14 |
507.50000 +7.50 |
510.00 | 507.50 | 507.50 | 3,424 |
| 20 Nov 14 |
500.00000 -7.50 |
510.00 | 500.00 | 505.00 | 8,068 |
| 19 Nov 14 |
507.50000 +0.00 |
507.50 | 501.00 | 507.50 | 1,612 |
| 18 Nov 14 |
507.50000 +0.00 |
513.00 | 500.00 | 507.50 | 13,880 |
| 17 Nov 14 |
507.50000 +0.00 |
513.00 | 505.00 | 507.50 | 4,528 |
| 14 Nov 14 |
507.50000 +0.00 |
513.67 | 505.00 | 507.50 | 8,824 |
| 13 Nov 14 |
507.50000 +0.00 |
512.00 | 501.00 | 507.50 | 6,000 |
| 12 Nov 14 |
507.50000 +0.00 |
512.00 | 500.00 | 507.50 | 2,200 |
| 11 Nov 14 |
507.50000 +10.00 |
509.00 | 495.00 | 497.50 | 31,196 |
| 10 Nov 14 |
497.50000 +5.00 |
497.50 | 490.00 | 492.50 | 5,096 |
| 07 Nov 14 |
492.50000 -5.00 |
499.00 | 485.00 | 497.50 | 3,680 |
| 06 Nov 14 |
497.50000 +22.50 |
500.00 | 470.00 | 475.00 | 18,664 |
| 05 Nov 14 |
475.00000 +10.00 |
475.00 | 470.00 | 470.00 | 4,000 |
| 03 Nov 14 |
465.00000 +0.00 |
465.00 | 462.00 | 465.00 | 10,000 |
| 31 Oct 14 |
465.00000 +5.00 |
470.00 | 450.00 | 460.00 | 24,556 |
| 30 Oct 14 |
460.00000 +0.00 |
470.00 | 460.00 | 460.00 | 116 |
| 29 Oct 14 |
460.00000 +0.00 |
466.90 | 450.00 | 460.00 | 3,512 |
| 27 Oct 14 |
460.00000 +0.00 |
460.00 | 450.00 | 460.00 | 1,656 |
| 23 Oct 14 |
460.00000 +7.50 |
460.00 | 453.00 | 453.00 | 8,000 |
| 22 Oct 14 |
452.50000 +0.00 |
454.25 | 452.50 | 452.50 | 1,600 |
| 20 Oct 14 |
452.50000 +0.00 |
455.74 | 452.50 | 452.50 | 3,476 |
| 17 Oct 14 |
452.50000 +0.00 |
455.00 | 440.00 | 452.50 | 32,320 |
| 16 Oct 14 |
452.50000 -17.50 |
460.00 | 435.00 | 460.00 | 117,084 |
| 15 Oct 14 |
470.00000 -5.00 |
470.00 | 470.00 | 470.00 | 876 |
| 14 Oct 14 |
475.00000 -11.00 |
480.60 | 470.00 | 480.60 | 17,244 |
| 13 Oct 14 |
486.00000 -1.50 |
486.00 | 475.00 | 486.00 | 24,804 |
| 10 Oct 14 |
487.50000 +1.50 |
490.00 | 480.00 | 486.00 | 5,672 |
| 09 Oct 14 |
486.00000 -5.00 |
486.00 | 470.04 | 486.00 | 5,176 |
| 07 Oct 14 |
491.00000 -4.00 |
491.00 | 490.00 | 491.00 | 780 |
| 06 Oct 14 |
495.00000 +0.00 |
500.00 | 495.00 | 495.00 | 980 |
| 03 Oct 14 |
495.00000 -1.50 |
495.00 | 495.00 | 495.00 | 1,544 |
| 01 Oct 14 |
496.50000 -6.00 |
496.50 | 495.00 | 496.50 | 4,000 |
| 30 Sep 14 |
502.50000 -4.00 |
502.50 | 497.00 | 502.50 | 18,852 |
| 29 Sep 14 |
506.50000 +0.00 |
506.50 | 500.00 | 506.50 | 4,424 |
| 26 Sep 14 |
506.50000 +0.00 |
506.50 | 489.83 | 506.50 | 4,564 |
| 25 Sep 14 |
506.50000 +0.00 |
506.50 | 498.71 | 506.50 | 8,372 |
| 24 Sep 14 |
506.50000 +0.00 |
506.50 | 505.20 | 506.50 | 4,724 |
| 23 Sep 14 |
506.50000 +0.00 |
507.80 | 500.00 | 506.50 | 3,600 |
| 22 Sep 14 |
506.50000 +0.00 |
506.50 | 500.00 | 506.50 | 3,024 |
| 19 Sep 14 |
506.50000 +11.50 |
512.04 | 499.00 | 499.00 | 26,000 |
| 17 Sep 14 |
495.00000 +0.00 |
500.00 | 495.00 | 495.00 | 1,104 |
| 16 Sep 14 |
495.00000 +2.50 |
500.00 | 485.00 | 492.50 | 25,992 |
| 15 Sep 14 |
492.50000 +7.50 |
495.00 | 490.00 | 490.00 | 3,408 |
| 12 Sep 14 |
485.00000 +5.00 |
502.00 | 484.33 | 484.33 | 21,276 |
| 11 Sep 14 |
480.00000 +0.00 |
489.40 | 480.00 | 480.00 | 13,016 |
| 10 Sep 14 |
480.00000 +0.00 |
483.00 | 480.00 | 480.00 | 2,484 |
| 09 Sep 14 |
480.00000 +0.00 |
483.00 | 480.00 | 480.00 | 600 |
| 08 Sep 14 |
480.00000 -7.50 |
486.00 | 475.08 | 486.00 | 6,000 |
| 05 Sep 14 |
487.50000 +0.00 |
487.50 | 485.00 | 487.50 | 4 |
| 03 Sep 14 |
487.50000 +0.00 |
487.50 | 485.00 | 487.50 | 6,684 |
| 02 Sep 14 |
487.50000 +0.00 |
490.00 | 483.75 | 487.50 | 20,808 |
| 01 Sep 14 |
487.50000 -15.00 |
494.00 | 486.00 | 494.00 | 33,024 |
| 29 Aug 14 |
502.50000 +0.00 |
510.00 | 500.00 | 502.50 | 9,876 |
| 28 Aug 14 |
502.50000 -5.00 |
504.50 | 495.00 | 504.50 | 12,376 |
| 27 Aug 14 |
507.50000 -5.00 |
507.50 | 501.00 | 507.50 | 19,660 |
| 26 Aug 14 |
512.50000 +0.00 |
519.00 | 505.00 | 512.50 | 8,636 |
| 22 Aug 14 |
512.50000 -2.50 |
512.50 | 506.00 | 512.50 | 22,032 |
| 21 Aug 14 |
515.00000 +0.00 |
515.00 | 500.00 | 515.00 | 10,172 |
| 20 Aug 14 |
515.00000 +0.00 |
515.00 | 502.83 | 515.00 | 14,000 |
| 19 Aug 14 |
515.00000 +0.00 |
515.00 | 505.00 | 515.00 | 2,000 |
| 18 Aug 14 |
515.00000 +0.00 |
520.00 | 505.00 | 515.00 | 11,000 |
| 15 Aug 14 |
515.00000 +0.00 |
525.00 | 515.00 | 515.00 | 368 |
| 13 Aug 14 |
515.00000 +2.50 |
525.00 | 505.00 | 512.50 | 3,944 |
| 11 Aug 14 |
512.50000 +0.00 |
515.00 | 497.28 | 512.50 | 30,132 |
| 08 Aug 14 |
512.50000 +7.50 |
522.00 | 506.00 | 506.00 | 15,760 |
| 07 Aug 14 |
505.00000 +0.00 |
505.00 | 503.00 | 505.00 | 400 |
| 06 Aug 14 |
505.00000 +0.00 |
514.46 | 502.50 | 505.00 | 4,764 |
| 05 Aug 14 |
505.00000 +0.00 |
510.00 | 505.00 | 505.00 | 1,556 |
| 04 Aug 14 |
505.00000 +0.00 |
510.00 | 502.00 | 505.00 | 8,088 |
| 01 Aug 14 |
505.00000 -5.00 |
507.00 | 499.80 | 507.00 | 6,948 |
| 31 Jul 14 |
510.00000 -20.00 |
528.00 | 510.00 | 525.00 | 20,044 |
| 30 Jul 14 |
530.00000 +5.00 |
535.00 | 525.00 | 525.00 | 28,968 |
| 29 Jul 14 |
525.00000 +4.00 |
537.96 | 517.00 | 520.00 | 28,156 |
| 28 Jul 14 |
521.00000 +11.00 |
540.00 | 503.00 | 510.00 | 53,620 |
| 25 Jul 14 |
510.00000 +17.50 |
510.00 | 490.00 | 492.50 | 22,580 |
| 24 Jul 14 |
492.50000 +58.50 |
500.00 | 445.00 | 445.00 | 114,816 |
| 23 Jul 14 |
434.00000 -1.00 |
439.00 | 434.00 | 435.00 | 1,992 |
| 22 Jul 14 |
435.00000 -1.50 |
442.81 | 430.00 | 436.50 | 30,440 |
| 21 Jul 14 |
436.50000 -18.50 |
440.00 | 430.00 | 440.00 | 21,228 |
| 18 Jul 14 |
455.00000 +0.00 |
455.00 | 450.00 | 455.00 | 5,300 |
| 17 Jul 14 |
455.00000 -27.50 |
480.00 | 455.00 | 480.00 | 24,484 |
| 16 Jul 14 |
482.50000 +0.00 |
482.50 | 481.00 | 482.50 | 4,404 |
| 15 Jul 14 |
482.50000 +2.50 |
482.50 | 470.00 | 480.00 | 141,660 |
| 14 Jul 14 |
480.00000 +0.00 |
480.00 | 478.50 | 478.50 | 6,908 |
| 11 Jul 14 |
480.00000 +2.50 |
480.00 | 479.50 | 479.50 | 424 |
| 09 Jul 14 |
477.50000 -2.50 |
480.00 | 471.00 | 480.00 | 5,104 |
| 08 Jul 14 |
480.00000 -10.00 |
485.00 | 480.00 | 485.00 | 8,128 |
| 07 Jul 14 |
490.00000 +0.00 |
490.00 | 485.00 | 490.00 | 1,792 |
| 04 Jul 14 |
490.00000 +0.00 |
490.00 | 488.00 | 490.00 | 800 |
| 03 Jul 14 |
490.00000 +0.00 |
490.00 | 483.75 | 490.00 | 14,000 |
| 02 Jul 14 |
490.00000 -7.50 |
495.00 | 487.00 | 495.00 | 13,556 |
| 01 Jul 14 |
497.50000 -5.50 |
500.00 | 490.00 | 500.00 | 33,176 |
| 30 Jun 14 |
503.00000 +0.00 |
503.00 | 500.00 | 503.00 | 16,156 |
| 27 Jun 14 |
503.00000 +0.00 |
503.00 | 500.00 | 503.00 | 11,312 |
| 26 Jun 14 |
503.00000 -4.50 |
505.00 | 497.50 | 505.00 | 18,000 |
| 25 Jun 14 |
507.50000 +0.00 |
508.00 | 507.50 | 507.50 | 1,080 |
| 24 Jun 14 |
507.50000 +0.00 |
507.50 | 505.00 | 507.50 | 11,768 |
| 23 Jun 14 |
507.50000 +0.00 |
508.00 | 505.00 | 507.50 | 832 |
| 20 Jun 14 |
507.50000 -2.50 |
509.00 | 500.00 | 509.00 | 22,984 |
| 18 Jun 14 |
510.00000 +0.00 |
515.00 | 505.00 | 510.00 | 8,492 |
| 17 Jun 14 |
510.00000 +0.00 |
515.00 | 506.50 | 510.00 | 16,440 |
| 16 Jun 14 |
510.00000 +0.00 |
515.00 | 506.00 | 510.00 | 17,400 |
| 13 Jun 14 |
510.00000 +0.00 |
515.00 | 510.00 | 510.00 | 228 |
| 12 Jun 14 |
510.00000 +2.50 |
515.00 | 507.50 | 507.50 | 15,892 |
| 11 Jun 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 13,292 |
| 10 Jun 14 |
507.50000 +0.00 |
507.50 | 505.00 | 507.50 | 2,740 |
| 09 Jun 14 |
507.50000 +0.00 |
510.00 | 505.00 | 507.50 | 10,000 |
| 05 Jun 14 |
507.50000 +0.00 |
509.50 | 504.99 | 507.50 | 17,448 |
| 04 Jun 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 84 |
| 03 Jun 14 |
507.50000 +0.00 |
510.00 | 506.00 | 507.50 | 9,176 |
| 02 Jun 14 |
507.50000 +0.00 |
508.50 | 506.00 | 507.50 | 5,856 |
| 30 May 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 3,600 |
| 29 May 14 |
507.50000 +0.00 |
508.50 | 507.50 | 507.50 | 4,316 |
| 28 May 14 |
507.50000 +0.00 |
513.75 | 507.50 | 507.50 | 4,000 |
| 27 May 14 |
507.50000 +0.00 |
519.00 | 507.50 | 507.50 | 4,824 |
| 23 May 14 |
507.50000 +0.00 |
510.00 | 505.00 | 507.50 | 14,168 |
| 22 May 14 |
507.50000 +0.00 |
510.00 | 507.50 | 507.50 | 1,128 |
| 21 May 14 |
507.50000 -5.00 |
511.27 | 507.50 | 511.27 | 4,464 |
| 20 May 14 |
512.50000 +0.00 |
514.94 | 510.00 | 512.50 | 28,656 |
| 19 May 14 |
512.50000 -5.00 |
515.03 | 510.00 | 515.03 | 51,900 |
| 16 May 14 |
517.50000 +0.00 |
520.00 | 516.75 | 517.50 | 47,248 |
| 15 May 14 |
517.50000 +0.00 |
520.00 | 516.75 | 517.50 | 15,024 |
| 14 May 14 |
517.50000 +0.00 |
520.00 | 515.00 | 517.50 | 54,040 |
| 13 May 14 |
517.50000 +0.00 |
517.50 | 515.00 | 517.50 | 1,200 |
| 12 May 14 |
517.50000 +0.00 |
517.50 | 515.00 | 517.50 | 16,944 |
| 09 May 14 |
517.50000 +0.00 |
517.50 | 516.50 | 517.50 | 2,844 |
| 07 May 14 |
517.50000 +0.00 |
520.00 | 517.00 | 517.50 | 13,344 |
| 06 May 14 |
517.50000 +0.00 |
519.00 | 516.50 | 516.50 | 9,268 |
| 02 May 14 |
517.50000 +0.00 |
520.00 | 517.00 | 517.50 | 4,220 |
| 01 May 14 |
517.50000 +1.50 |
517.50 | 516.50 | 516.50 | 4,000 |
| 30 Apr 14 |
516.00000 +0.00 |
523.21 | 515.20 | 516.00 | 10,092 |
| 29 Apr 14 |
516.00000 -1.00 |
521.00 | 516.00 | 517.00 | 11,224 |
| 28 Apr 14 |
517.00000 +0.00 |
521.00 | 517.00 | 517.00 | 3,056 |
| 25 Apr 14 |
517.00000 +2.00 |
521.00 | 516.00 | 516.00 | 19,672 |
| 24 Apr 14 |
515.00000 -5.00 |
520.00 | 510.00 | 520.00 | 32,896 |
| 23 Apr 14 |
520.00000 +15.00 |
530.00 | 510.00 | 510.00 | 57,236 |
| 22 Apr 14 |
505.00000 +0.00 |
510.00 | 505.00 | 505.00 | 2,328 |
| 17 Apr 14 |
505.00000 +5.00 |
505.00 | 503.00 | 503.00 | 5,600 |
| 16 Apr 14 |
500.00000 +2.50 |
500.00 | 497.50 | 497.50 | 4,000 |
| 15 Apr 14 |
497.50000 +0.00 |
505.00 | 495.50 | 497.50 | 4,232 |
| 14 Apr 14 |
497.50000 -12.50 |
507.00 | 495.00 | 507.00 | 30,800 |
| 11 Apr 14 |
510.00000 +0.00 |
510.00 | 505.00 | 510.00 | 24,064 |
| 10 Apr 14 |
510.00000 +0.00 |
510.00 | 500.00 | 510.00 | 1,912,888 |
| 09 Apr 14 |
510.00000 -2.50 |
511.00 | 502.00 | 510.00 | 37,628 |
| 08 Apr 14 |
512.50000 +0.00 |
512.50 | 510.00 | 512.50 | 4,356 |
| 07 Apr 14 |
512.50000 +0.00 |
513.50 | 509.42 | 512.50 | 46,184 |
| 04 Apr 14 |
512.50000 +0.00 |
513.50 | 511.00 | 512.50 | 9,104 |
| 03 Apr 14 |
512.50000 +0.00 |
512.50 | 510.00 | 512.50 | 16,456 |
| 02 Apr 14 |
512.50000 +0.00 |
515.00 | 511.00 | 512.50 | 9,808 |
| 01 Apr 14 |
512.50000 +0.00 |
514.50 | 510.20 | 512.50 | 15,932 |
| 31 Mar 14 |
512.50000 +0.00 |
514.50 | 512.50 | 512.50 | 23,352 |
| 28 Mar 14 |
512.50000 +2.50 |
515.00 | 510.00 | 510.00 | 37,620 |
| 27 Mar 14 |
510.00000 +2.50 |
515.00 | 500.00 | 507.50 | 49,836 |
| 26 Mar 14 |
507.50000 +11.50 |
515.00 | 500.00 | 500.00 | 53,420 |
| 25 Mar 14 |
496.00000 +5.00 |
496.00 | 490.00 | 491.00 | 19,284 |
| 24 Mar 14 |
491.00000 +1.00 |
491.00 | 488.00 | 490.00 | 34,320 |
| 21 Mar 14 |
490.00000 +0.00 |
493.00 | 485.00 | 490.00 | 43,620 |
| 20 Mar 14 |
490.00000 +2.50 |
495.00 | 485.00 | 487.50 | 95,288 |
| 19 Mar 14 |
487.50000 +0.00 |
490.00 | 480.00 | 487.50 | 6,452 |
| 18 Mar 14 |
487.50000 -2.50 |
492.00 | 485.00 | 490.00 | 4,652 |
| 17 Mar 14 |
490.00000 -2.50 |
494.00 | 490.00 | 492.50 | 8,376 |
| 14 Mar 14 |
492.50000 +5.00 |
504.98 | 487.50 | 487.50 | 14,288 |
| 13 Mar 14 |
487.50000 +0.00 |
495.00 | 485.00 | 487.50 | 20,892 |
| 12 Mar 14 |
487.50000 +0.00 |
495.00 | 485.00 | 487.50 | 8,000 |
| 11 Mar 14 |
487.50000 +2.50 |
495.00 | 485.00 | 485.00 | 9,600 |
| 10 Mar 14 |
485.00000 +0.00 |
490.09 | 483.00 | 485.00 | 27,308 |
| 07 Mar 14 |
485.00000 +0.00 |
485.00 | 475.00 | 485.00 | 4,400 |
| 06 Mar 14 |
485.00000 +5.00 |
485.00 | 480.00 | 480.00 | 17,056 |
| 05 Mar 14 |
480.00000 +0.00 |
480.00 | 478.00 | 480.00 | 3,796 |
| 04 Mar 14 |
480.00000 +0.00 |
480.00 | 472.68 | 480.00 | 16,632 |
| 03 Mar 14 |
480.00000 -2.50 |
485.00 | 475.00 | 482.50 | 26,328 |
| 28 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 28,952 |
| 27 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 13,424 |
| 26 Feb 14 |
482.50000 +0.00 |
485.00 | 482.50 | 482.50 | 3,000 |
| 25 Feb 14 |
482.50000 -2.50 |
490.00 | 482.00 | 485.00 | 19,440 |
| 24 Feb 14 |
485.00000 +1.00 |
500.00 | 484.50 | 484.50 | 28,272 |
| 21 Feb 14 |
484.00000 +7.00 |
499.24 | 473.00 | 478.50 | 914,672 |
| 20 Feb 14 |
477.00000 +50.50 |
485.00 | 436.23 | 436.23 | 238,616 |
| 19 Feb 14 |
426.50000 +0.00 |
433.50 | 423.06 | 426.50 | 26,180 |
| 17 Feb 14 |
426.50000 +0.00 |
430.00 | 423.00 | 426.50 | 3,472 |
| 14 Feb 14 |
426.50000 +0.00 |
431.25 | 423.00 | 426.50 | 7,124 |
| 13 Feb 14 |
426.50000 +24.00 |
430.00 | 405.50 | 405.50 | 26,496 |
| 12 Feb 14 |
402.50000 -2.50 |
405.00 | 398.00 | 405.00 | 47,028 |
| 11 Feb 14 |
405.00000 -5.00 |
415.00 | 400.00 | 410.00 | 49,668 |
| 10 Feb 14 |
410.00000 -12.50 |
425.00 | 405.00 | 420.00 | 22,248 |
| 07 Feb 14 |
422.50000 +0.00 |
423.00 | 415.75 | 422.50 | 9,000 |
| 06 Feb 14 |
422.50000 +0.00 |
423.00 | 415.00 | 422.50 | 24,244 |
| 05 Feb 14 |
422.50000 -1.00 |
422.50 | 415.00 | 422.50 | 18,948 |
| 31 Jan 14 |
423.50000 -15.50 |
435.00 | 420.00 | 435.00 | 21,016 |
| 30 Jan 14 |
439.00000 -2.50 |
440.33 | 439.00 | 440.33 | 2,800 |
| 29 Jan 14 |
441.50000 +0.00 |
442.00 | 440.30 | 441.50 | 6,500 |
| 28 Jan 14 |
441.50000 +0.00 |
441.50 | 441.20 | 441.50 | 1,400 |
| 27 Jan 14 |
441.50000 -1.00 |
443.00 | 440.90 | 442.50 | 13,176 |
| 24 Jan 14 |
442.50000 +0.00 |
445.00 | 442.50 | 442.50 | 1,332 |
| 23 Jan 14 |
442.50000 +0.00 |
445.00 | 442.50 | 442.50 | 13,404 |
| 22 Jan 14 |
442.50000 -2.50 |
450.00 | 441.00 | 445.00 | 19,060 |
| 20 Jan 14 |
445.00000 +5.00 |
450.00 | 443.15 | 443.15 | 8,200 |
| 16 Jan 14 |
440.00000 +15.00 |
445.00 | 420.00 | 425.00 | 43,276 |
| 15 Jan 14 |
425.00000 -7.50 |
440.00 | 425.00 | 432.50 | 6,568 |
| 14 Jan 14 |
432.50000 -7.50 |
440.00 | 425.00 | 440.00 | 8,520 |
| 13 Jan 14 |
440.00000 +0.00 |
445.00 | 440.00 | 440.00 | 7,960 |
| 10 Jan 14 |
440.00000 +1.50 |
445.00 | 440.00 | 440.00 | 1,584 |
| 09 Jan 14 |
438.50000 -4.00 |
441.00 | 438.50 | 441.00 | 5,672 |
| 08 Jan 14 |
442.50000 +2.50 |
445.00 | 435.00 | 440.00 | 696 |
| 07 Jan 14 |
440.00000 -17.50 |
446.00 | 435.00 | 446.00 | 29,400 |
| 06 Jan 14 |
457.50000 +5.00 |
468.90 | 445.00 | 452.50 | 35,200 |
| 03 Jan 14 |
452.50000 +0.00 |
458.50 | 445.00 | 452.50 | 3,448 |
| 02 Jan 14 |
452.50000 +0.00 |
452.50 | 445.00 | 452.50 | 10,504 |
| 31 Dec 13 |
452.50000 +0.00 |
452.50 | 445.00 | 452.50 | 2,800 |
| 30 Dec 13 |
452.50000 -3.50 |
456.00 | 445.00 | 456.00 | 43,060 |
| 24 Dec 13 |
456.00000 +0.00 |
456.00 | 455.00 | 456.00 | 1,024 |
| 23 Dec 13 |
456.00000 +3.50 |
462.00 | 455.00 | 455.00 | 12,000 |
| 20 Dec 13 |
452.50000 +25.00 |
459.70 | 430.00 | 430.00 | 70,704 |
| 17 Dec 13 |
427.50000 +0.00 |
435.00 | 427.50 | 427.50 | 4,460 |
| 16 Dec 13 |
427.50000 +10.00 |
435.00 | 420.00 | 420.00 | 12,200 |
| 13 Dec 13 |
417.50000 +0.00 |
420.00 | 417.50 | 417.50 | 2,548 |
| 12 Dec 13 |
417.50000 +0.00 |
419.95 | 415.25 | 417.50 | 17,720 |
| 09 Dec 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 3,600 |
| 06 Dec 13 |
417.50000 +0.00 |
417.50 | 417.00 | 417.50 | 80 |
| 05 Dec 13 |
417.50000 +0.00 |
417.50 | 414.92 | 417.50 | 8,000 |
| 04 Dec 13 |
417.50000 +0.00 |
418.00 | 415.00 | 417.50 | 14,384 |
| 03 Dec 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 200 |
| 02 Dec 13 |
417.50000 +1.00 |
417.50 | 415.00 | 417.50 | 20,820 |
| 29 Nov 13 |
416.50000 +0.00 |
416.50 | 413.00 | 416.50 | 696 |
| 27 Nov 13 |
416.50000 +0.00 |
416.50 | 413.00 | 416.50 | 8,208 |
| 26 Nov 13 |
416.50000 +0.00 |
416.50 | 415.00 | 416.50 | 5,040 |
| 22 Nov 13 |
416.50000 -1.00 |
417.00 | 415.00 | 417.00 | 5,428 |
| 21 Nov 13 |
417.50000 +0.00 |
417.50 | 415.00 | 417.50 | 3,072 |
| 20 Nov 13 |
417.50000 -4.00 |
418.00 | 415.00 | 418.00 | 8,936 |
| 19 Nov 13 |
421.50000 +1.00 |
421.50 | 421.29 | 421.29 | 3,080 |
| 18 Nov 13 |
420.50000 -6.00 |
423.00 | 416.00 | 423.00 | 184,520 |
| 15 Nov 13 |
426.50000 +3.00 |
429.30 | 426.30 | 426.30 | 11,000 |
| 14 Nov 13 |
423.50000 -2.50 |
427.00 | 422.00 | 426.00 | 24,480 |
| 13 Nov 13 |
426.00000 -4.00 |
426.00 | 425.20 | 426.00 | 10,672 |
| 12 Nov 13 |
430.00000 +19.00 |
437.00 | 414.60 | 414.60 | 48,780 |
| 11 Nov 13 |
411.00000 +1.50 |
412.00 | 407.00 | 409.50 | 12,072 |
| 08 Nov 13 |
409.50000 +1.00 |
411.50 | 409.20 | 409.20 | 2,204 |
| 07 Nov 13 |
408.50000 +3.50 |
409.20 | 400.00 | 405.00 | 14,592 |
| 06 Nov 13 |
405.00000 +0.00 |
406.00 | 405.00 | 405.00 | 2,008 |
| 05 Nov 13 |
405.00000 +0.00 |
406.00 | 405.00 | 405.00 | 1,900 |
| 04 Nov 13 |
405.00000 +0.00 |
405.00 | 400.00 | 405.00 | 10,408 |
| 01 Nov 13 |
405.00000 +0.00 |
405.00 | 400.00 | 405.00 | 2,000 |
| 31 Oct 13 |
405.00000 +0.00 |
405.00 | 400.57 | 405.00 | 12,944 |
| 30 Oct 13 |
405.00000 +0.00 |
409.90 | 400.50 | 405.00 | 18,704 |
| 29 Oct 13 |
405.00000 +0.00 |
405.00 | 400.50 | 405.00 | 3,116 |
| 28 Oct 13 |
405.00000 +0.00 |
410.00 | 401.42 | 405.00 | 11,492 |
| 25 Oct 13 |
405.00000 +3.00 |
409.45 | 400.00 | 402.00 | 817,300 |
| 24 Oct 13 |
402.00000 -8.00 |
405.00 | 397.00 | 405.00 | 21,436 |
| 23 Oct 13 |
410.00000 +5.00 |
410.00 | 403.00 | 405.00 | 39,876 |
| 22 Oct 13 |
405.00000 +0.00 |
410.00 | 405.00 | 405.00 | 12,668 |
| 21 Oct 13 |
405.00000 +0.00 |
409.00 | 400.00 | 405.00 | 1,200 |
| 18 Oct 13 |
405.00000 +10.00 |
412.00 | 400.00 | 400.00 | 45,360 |
| 17 Oct 13 |
395.00000 +2.50 |
400.00 | 392.00 | 392.50 | 15,200 |
| 16 Oct 13 |
392.50000 +0.00 |
393.25 | 391.00 | 392.50 | 12,796 |
| 15 Oct 13 |
392.50000 -2.50 |
400.00 | 385.00 | 395.00 | 12,444 |
| 14 Oct 13 |
395.00000 -10.00 |
403.00 | 395.00 | 403.00 | 22,220 |
| 11 Oct 13 |
405.00000 +0.00 |
410.00 | 402.99 | 405.00 | 20,024 |
| 10 Oct 13 |
405.00000 +5.00 |
405.00 | 402.00 | 402.00 | 13,968 |
| 09 Oct 13 |
400.00000 +0.00 |
405.00 | 400.00 | 400.00 | 1,020 |
| 08 Oct 13 |
400.00000 +0.00 |
400.00 | 398.00 | 400.00 | 2,000 |
| 07 Oct 13 |
400.00000 +0.00 |
403.50 | 397.50 | 400.00 | 12,920 |
| 04 Oct 13 |
400.00000 +0.00 |
404.00 | 397.00 | 400.00 | 4,488 |
| 03 Oct 13 |
400.00000 -2.50 |
407.50 | 397.00 | 404.00 | 32,684 |
| 02 Oct 13 |
402.50000 +19.00 |
405.00 | 387.00 | 387.00 | 43,512 |
| 01 Oct 13 |
383.50000 +1.00 |
400.00 | 380.50 | 382.50 | 39,600 |
| 30 Sep 13 |
382.50000 +0.00 |
385.00 | 382.50 | 382.50 | 2,060 |
| 27 Sep 13 |
382.50000 +0.00 |
385.00 | 382.00 | 382.50 | 4,800 |
| 25 Sep 13 |
382.50000 +0.00 |
390.00 | 381.00 | 382.50 | 18,132 |
| 24 Sep 13 |
382.50000 +5.50 |
385.00 | 380.00 | 380.00 | 38,200 |
| 23 Sep 13 |
377.00000 -3.00 |
377.00 | 370.00 | 377.00 | 31,328 |
| 20 Sep 13 |
380.00000 -5.00 |
383.50 | 380.00 | 383.50 | 7,820 |
| 19 Sep 13 |
385.00000 +0.00 |
385.00 | 380.00 | 385.00 | 2,864 |
| 18 Sep 13 |
385.00000 -1.00 |
385.00 | 378.00 | 385.00 | 28,788 |
| 17 Sep 13 |
386.00000 +1.50 |
386.00 | 384.00 | 384.50 | 45,972 |
| 16 Sep 13 |
384.50000 +0.00 |
384.50 | 384.00 | 384.50 | 10,724 |
| 13 Sep 13 |
384.50000 +0.00 |
384.50 | 384.00 | 384.50 | 22,056 |
| 12 Sep 13 |
384.50000 -3.00 |
395.00 | 380.50 | 388.00 | 49,368 |
| 11 Sep 13 |
387.50000 -1.50 |
389.00 | 385.00 | 389.00 | 7,848 |
| 10 Sep 13 |
389.00000 -2.50 |
389.00 | 383.04 | 389.00 | 44,320 |
| 09 Sep 13 |
391.50000 -4.00 |
395.00 | 390.00 | 395.00 | 54,040 |
| 05 Sep 13 |
395.50000 +0.00 |
398.00 | 395.50 | 395.50 | 3,136 |
| 04 Sep 13 |
395.50000 +0.00 |
395.50 | 393.50 | 395.50 | 3,000 |
| 03 Sep 13 |
395.50000 +0.00 |
397.55 | 393.00 | 395.50 | 10,732 |
| 02 Sep 13 |
395.50000 +0.00 |
397.55 | 395.50 | 395.50 | 4,000 |
| 30 Aug 13 |
395.50000 -4.50 |
398.50 | 395.00 | 398.50 | 26,716 |
| 29 Aug 13 |
400.00000 +1.50 |
401.65 | 400.00 | 400.00 | 14,000 |
| 28 Aug 13 |
398.50000 +0.00 |
402.00 | 398.50 | 398.50 | 20,172 |
| 27 Aug 13 |
398.50000 -0.50 |
406.00 | 398.50 | 399.00 | 19,032 |
| 23 Aug 13 |
399.00000 +0.00 |
403.00 | 399.00 | 399.00 | 10,288 |
| 22 Aug 13 |
399.00000 -1.00 |
405.00 | 399.00 | 400.00 | 15,608 |
| 21 Aug 13 |
400.00000 -3.00 |
404.10 | 400.00 | 400.00 | 13,384 |
| 20 Aug 13 |
403.00000 -3.50 |
410.00 | 403.00 | 406.50 | 12,476 |
| 19 Aug 13 |
406.50000 +1.50 |
410.00 | 403.00 | 405.00 | 46,468 |
| 16 Aug 13 |
405.00000 +4.00 |
410.00 | 398.00 | 401.00 | 53,288 |
| 15 Aug 13 |
401.00000 -3.00 |
402.50 | 400.00 | 402.50 | 1,631,700 |
| 14 Aug 13 |
404.00000 -3.50 |
407.00 | 400.00 | 407.00 | 1,871,056 |
| 13 Aug 13 |
407.50000 +7.50 |
412.00 | 398.50 | 400.00 | 46,732 |
| 12 Aug 13 |
400.00000 +10.00 |
400.00 | 395.00 | 395.00 | 200,508 |
| 09 Aug 13 |
390.00000 -5.00 |
397.41 | 384.67 | 395.00 | 55,060 |
| 08 Aug 13 |
395.00000 -18.00 |
409.50 | 395.00 | 409.50 | 100,944 |
| 07 Aug 13 |
413.00000 -9.50 |
425.00 | 400.00 | 420.00 | 2,013,564 |
| 06 Aug 13 |
422.50000 +26.00 |
425.00 | 391.00 | 396.50 | 112,896 |
| 05 Aug 13 |
396.50000 +30.50 |
408.25 | 369.00 | 369.00 | 107,808 |
| 02 Aug 13 |
366.00000 -2.50 |
367.00 | 364.00 | 367.00 | 25,100 |
| 01 Aug 13 |
368.50000 +0.00 |
370.00 | 365.00 | 368.50 | 26,172 |
| 31 Jul 13 |
368.50000 +19.50 |
370.00 | 350.00 | 350.00 | 89,920 |
| 30 Jul 13 |
349.00000 +5.50 |
349.00 | 340.50 | 343.50 | 26,852 |
| 29 Jul 13 |
343.50000 +11.00 |
345.60 | 332.50 | 332.50 | 42,852 |
| 26 Jul 13 |
332.50000 +0.00 |
335.00 | 330.75 | 332.50 | 17,344 |
| 25 Jul 13 |
332.50000 -1.00 |
333.15 | 332.25 | 333.15 | 4,516 |
| 24 Jul 13 |
333.50000 +12.50 |
341.50 | 333.50 | 333.50 | 78,852 |
| 23 Jul 13 |
321.00000 +0.00 |
324.00 | 321.00 | 321.00 | 5,324 |
| 22 Jul 13 |
321.00000 +0.00 |
324.00 | 321.00 | 321.00 | 4,072 |
| 18 Jul 13 |
321.00000 +0.00 |
333.00 | 317.48 | 321.00 | 38,328 |
| 17 Jul 13 |
321.00000 +0.00 |
321.00 | 319.00 | 321.00 | 4,000 |
| 11 Jul 13 |
321.00000 +2.00 |
325.00 | 321.00 | 321.00 | 6,228 |
| 10 Jul 13 |
319.00000 +0.00 |
323.00 | 318.00 | 319.00 | 10,052 |
| 09 Jul 13 |
319.00000 +1.50 |
323.00 | 317.55 | 317.55 | 101,116 |
| 08 Jul 13 |
317.50000 -1.00 |
319.00 | 315.00 | 318.50 | 59,248 |
| 05 Jul 13 |
318.50000 +5.00 |
318.50 | 313.05 | 313.50 | 9,308 |
| 04 Jul 13 |
313.50000 +11.50 |
313.50 | 305.00 | 305.00 | 23,460 |
| 03 Jul 13 |
302.00000 -0.50 |
302.00 | 294.84 | 302.00 | 42,728 |
| 02 Jul 13 |
302.50000 +9.00 |
310.00 | 293.00 | 293.50 | 36,364 |
| 01 Jul 13 |
293.50000 +6.50 |
295.00 | 284.80 | 287.00 | 103,372 |
| 28 Jun 13 |
287.00000 +0.00 |
287.95 | 287.00 | 287.00 | 2,000 |
| 27 Jun 13 |
287.00000 +0.00 |
287.95 | 287.00 | 287.00 | 3,280 |
| 26 Jun 13 |
287.00000 +0.00 |
287.95 | 284.00 | 287.00 | 40,980 |
| 25 Jun 13 |
287.00000 +1.00 |
290.00 | 287.00 | 287.00 | 17,192 |
| 24 Jun 13 |
286.00000 +0.00 |
287.00 | 282.00 | 286.00 | 1,720 |
| 21 Jun 13 |
286.00000 +0.00 |
287.95 | 282.00 | 286.00 | 14,324 |
| 20 Jun 13 |
286.00000 +0.00 |
288.00 | 283.33 | 286.00 | 24,248 |
| 19 Jun 13 |
286.00000 +3.00 |
287.00 | 286.00 | 286.00 | 16,000 |
| 18 Jun 13 |
283.00000 +0.00 |
283.00 | 283.00 | 283.00 | 2,108 |
| 17 Jun 13 |
283.00000 +2.00 |
283.50 | 278.00 | 281.00 | 9,112 |
| 14 Jun 13 |
281.00000 +1.00 |
283.00 | 278.00 | 280.00 | 56,504 |
| 13 Jun 13 |
280.00000 -6.00 |
285.00 | 276.00 | 285.00 | 90,412 |
| 12 Jun 13 |
286.00000 -1.50 |
286.00 | 285.00 | 286.00 | 6,800 |
| 11 Jun 13 |
287.50000 -5.00 |
287.50 | 282.50 | 287.50 | 8,400 |
| 10 Jun 13 |
292.50000 +0.00 |
292.50 | 291.00 | 292.50 | 4,000 |
| 07 Jun 13 |
292.50000 +0.00 |
292.50 | 290.00 | 292.50 | 2,480 |
| 06 Jun 13 |
292.50000 +0.00 |
292.50 | 283.75 | 292.50 | 15,400 |
| 05 Jun 13 |
292.50000 +0.00 |
292.50 | 285.49 | 292.50 | 35,548 |
| 04 Jun 13 |
292.50000 -4.50 |
293.00 | 290.00 | 293.00 | 14,844 |
| 31 May 13 |
297.00000 +1.50 |
297.00 | 296.50 | 296.50 | 400 |
| 30 May 13 |
295.50000 +0.00 |
296.50 | 295.50 | 295.50 | 7,376 |
| 29 May 13 |
295.50000 -2.00 |
296.00 | 295.50 | 296.00 | 3,996 |
| 28 May 13 |
297.50000 +0.50 |
299.00 | 295.00 | 297.00 | 12,984 |
| 24 May 13 |
297.00000 +0.00 |
299.00 | 297.00 | 297.00 | 3,976 |
| 23 May 13 |
297.00000 -9.50 |
304.00 | 287.50 | 304.00 | 65,272 |
| 22 May 13 |
306.50000 -1.00 |
309.75 | 303.00 | 306.50 | 24,920 |
| 21 May 13 |
307.50000 +2.00 |
310.00 | 307.50 | 307.50 | 9,052 |
| 20 May 13 |
305.50000 +0.00 |
308.67 | 303.70 | 305.50 | 6,048 |
| 17 May 13 |
305.50000 +1.50 |
308.00 | 303.00 | 304.00 | 19,120 |
| 16 May 13 |
304.00000 +8.00 |
310.00 | 299.00 | 299.00 | 109,632 |
| 15 May 13 |
296.00000 +13.50 |
297.00 | 282.11 | 282.11 | 140,872 |
| 14 May 13 |
282.50000 +24.50 |
290.00 | 273.00 | 273.00 | 173,148 |
| 13 May 13 |
258.00000 +0.00 |
259.00 | 250.00 | 259.00 | 44,540 |
| 10 May 13 |
258.00000 +1.00 |
260.00 | 253.00 | 257.00 | 30,536 |
| 09 May 13 |
257.00000 +0.00 |
257.00 | 255.00 | 257.00 | 35,792 |
| 08 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.50 | 12,024 |
| 07 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 476 |
| 03 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 8,856 |
| 02 May 13 |
257.00000 +0.00 |
261.00 | 257.00 | 257.00 | 4,000 |
| 01 May 13 |
257.00000 +0.00 |
266.00 | 255.50 | 257.00 | 24,528 |
| 30 Apr 13 |
257.00000 +0.00 |
261.00 | 255.50 | 257.00 | 11,040 |
| 29 Apr 13 |
257.00000 +0.00 |
263.88 | 257.00 | 257.00 | 11,168 |
| 26 Apr 13 |
257.00000 +0.00 |
261.00 | 253.16 | 257.00 | 29,400 |
| 25 Apr 13 |
257.00000 +0.00 |
257.00 | 253.16 | 257.00 | 4,892 |
| 24 Apr 13 |
257.00000 +0.00 |
257.00 | 253.00 | 257.00 | 51,108 |
| 23 Apr 13 |
257.00000 +1.00 |
265.00 | 254.50 | 256.00 | 57,108 |
| 22 Apr 13 |
256.00000 +0.00 |
259.84 | 256.00 | 256.00 | 3,632 |
| 19 Apr 13 |
256.00000 +5.50 |
259.84 | 254.00 | 254.00 | 27,576 |
| 18 Apr 13 |
250.50000 +0.00 |
254.50 | 250.50 | 250.50 | 17,476 |
| 17 Apr 13 |
250.50000 +0.00 |
256.24 | 250.50 | 250.50 | 11,168 |
| 16 Apr 13 |
250.50000 +1.00 |
252.00 | 249.25 | 249.50 | 15,708 |
| 15 Apr 13 |
249.50000 -8.00 |
255.00 | 241.89 | 255.00 | 1,467,416 |
| 12 Apr 13 |
257.50000 +0.00 |
257.50 | 255.00 | 257.50 | 9,412 |
| 11 Apr 13 |
257.50000 -5.00 |
263.90 | 252.50 | 262.50 | 18,732 |
| 10 Apr 13 |
262.50000 +0.00 |
264.00 | 262.50 | 262.50 | 2,000 |
| 09 Apr 13 |
262.50000 +0.00 |
264.00 | 262.50 | 262.50 | 5,916 |
| 08 Apr 13 |
262.50000 -6.50 |
266.00 | 253.50 | 266.00 | 87,432 |
| 05 Apr 13 |
269.00000 +0.50 |
273.00 | 267.00 | 269.00 | 30,040 |
| 04 Apr 13 |
268.50000 -0.50 |
273.00 | 267.00 | 269.00 | 33,228 |
| 03 Apr 13 |
269.00000 +0.00 |
278.61 | 266.50 | 269.00 | 56,660 |
| 02 Apr 13 |
269.00000 +1.50 |
272.75 | 267.70 | 267.70 | 34,312 |
| 28 Mar 13 |
267.50000 +1.00 |
277.75 | 265.50 | 266.50 | 29,404 |
| 27 Mar 13 |
266.50000 +0.00 |
269.00 | 265.00 | 266.50 | 32,592 |
| 26 Mar 13 |
266.50000 -2.00 |
269.00 | 263.00 | 268.50 | 18,628 |
| 25 Mar 13 |
268.50000 +0.50 |
271.00 | 251.51 | 268.00 | 77,280 |
| 22 Mar 13 |
268.00000 +0.00 |
271.00 | 266.84 | 268.00 | 13,156 |
| 21 Mar 13 |
268.00000 +4.50 |
271.00 | 263.00 | 263.50 | 29,380 |
| 20 Mar 13 |
263.50000 +0.00 |
265.00 | 263.00 | 263.50 | 17,716 |
| 19 Mar 13 |
263.50000 +0.00 |
263.86 | 262.00 | 263.50 | 3,716 |
| 18 Mar 13 |
263.50000 +2.50 |
263.95 | 260.00 | 261.00 | 22,516 |
| 15 Mar 13 |
261.00000 -0.50 |
261.50 | 260.00 | 261.50 | 23,412 |
| 14 Mar 13 |
261.50000 -1.00 |
265.00 | 260.50 | 262.50 | 47,300 |
| 13 Mar 13 |
262.50000 +1.00 |
263.00 | 255.00 | 261.50 | 40,920 |
| 12 Mar 13 |
261.50000 +1.00 |
261.55 | 254.00 | 260.50 | 283,372 |
| 11 Mar 13 |
260.50000 +0.00 |
266.00 | 260.50 | 260.50 | 27,060 |
| 08 Mar 13 |
260.50000 +1.00 |
264.00 | 260.50 | 260.50 | 49,380 |
| 07 Mar 13 |
259.50000 +0.00 |
263.00 | 257.79 | 259.50 | 34,816 |
| 06 Mar 13 |
259.50000 +0.00 |
262.00 | 258.50 | 259.50 | 59,596 |
| 05 Mar 13 |
259.50000 -2.00 |
262.00 | 259.40 | 261.50 | 51,144 |
| 04 Mar 13 |
261.50000 +11.50 |
264.91 | 248.50 | 249.00 | 220,328 |
| 01 Mar 13 |
250.00000 +12.50 |
259.00 | 233.00 | 240.50 | 116,252 |
| 28 Feb 13 |
237.50000 +7.00 |
240.00 | 225.00 | 230.50 | 95,596 |
| 27 Feb 13 |
230.50000 -17.00 |
249.00 | 230.00 | 247.50 | 53,096 |
| 26 Feb 13 |
247.50000 +14.00 |
253.00 | 234.00 | 235.50 | 224,528 |
| 25 Feb 13 |
233.50000 +25.00 |
245.00 | 207.00 | 208.50 | 644,212 |
| 22 Feb 13 |
208.50000 +2.50 |
212.00 | 204.25 | 206.00 | 36,024 |
| 21 Feb 13 |
206.00000 +20.00 |
212.00 | 200.00 | 200.00 | 162,404 |
| 19 Feb 13 |
186.00000 +0.00 |
188.75 | 186.00 | 186.00 | 7,200 |
| 18 Feb 13 |
186.00000 +0.00 |
189.00 | 184.00 | 186.00 | 88,088 |
| 15 Feb 13 |
186.00000 +0.00 |
189.00 | 184.00 | 186.00 | 14,460 |
| 14 Feb 13 |
186.00000 +0.00 |
189.00 | 186.00 | 186.00 | 2,944 |
| 13 Feb 13 |
186.00000 +5.50 |
189.00 | 179.00 | 180.50 | 158,704 |
| 12 Feb 13 |
180.50000 +3.50 |
185.00 | 180.50 | 180.50 | 52,348 |
| 11 Feb 13 |
177.00000 +0.50 |
180.63 | 168.87 | 176.50 | 33,732 |
| 08 Feb 13 |
176.50000 +0.00 |
176.50 | 173.50 | 176.50 | 2,488 |
| 06 Feb 13 |
176.50000 +0.00 |
176.50 | 170.03 | 176.50 | 23,856 |
| 01 Feb 13 |
176.50000 +1.50 |
179.75 | 176.50 | 176.50 | 12,480 |
| 30 Jan 13 |
175.00000 +0.00 |
177.70 | 171.00 | 175.00 | 5,188 |
| 29 Jan 13 |
175.00000 +0.00 |
177.70 | 175.00 | 175.00 | 5,876 |
| 25 Jan 13 |
175.00000 +1.00 |
179.00 | 175.00 | 175.00 | 14,780 |
| 24 Jan 13 |
174.00000 -4.50 |
177.13 | 174.00 | 177.13 | 15,724 |
| 23 Jan 13 |
178.50000 +4.50 |
178.50 | 177.60 | 177.60 | 12,000 |
| 22 Jan 13 |
174.00000 +0.00 |
177.60 | 174.00 | 174.00 | 8,216 |
| 21 Jan 13 |
174.00000 +0.00 |
174.00 | 171.50 | 174.00 | 22,844 |
| 18 Jan 13 |
174.00000 +0.50 |
180.00 | 174.00 | 174.00 | 8,000 |
| 16 Jan 13 |
173.50000 +0.00 |
173.50 | 173.22 | 173.50 | 1,968 |
| 15 Jan 13 |
173.50000 +0.00 |
177.00 | 173.50 | 173.50 | 1,132 |
| 10 Jan 13 |
173.50000 +2.50 |
177.00 | 172.00 | 172.00 | 26,960 |
| 09 Jan 13 |
171.00000 +0.00 |
171.00 | 168.60 | 171.00 | 20,000 |
| 08 Jan 13 |
171.00000 +0.00 |
172.60 | 171.00 | 171.00 | 7,580 |
| 07 Jan 13 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 19,000 |
| 04 Jan 13 |
171.00000 +1.00 |
172.00 | 167.00 | 170.00 | 41,600 |
| 02 Jan 13 |
170.00000 +0.00 |
170.00 | 169.00 | 170.00 | 4,600 |
| 31 Dec 12 |
170.00000 -1.00 |
170.00 | 164.00 | 170.00 | 8,000 |
| 28 Dec 12 |
171.00000 +0.00 |
171.00 | 167.00 | 171.00 | 10,520 |
| 27 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 171.00 | 8,000 |
| 21 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 170.00 | 5,228 |
| 17 Dec 12 |
171.00000 +0.00 |
171.00 | 167.00 | 171.00 | 8,668 |
| 14 Dec 12 |
171.00000 +0.00 |
171.00 | 170.00 | 171.00 | 12 |
| 13 Dec 12 |
171.00000 +0.00 |
171.95 | 167.00 | 170.00 | 7,988 |
| 12 Dec 12 |
171.00000 +0.00 |
172.00 | 167.00 | 171.00 | 25,756 |
| 11 Dec 12 |
171.00000 +0.00 |
171.00 | 160.00 | 171.00 | 25,968 |
| 10 Dec 12 |
171.00000 +0.00 |
171.00 | 167.50 | 171.00 | 3,400 |
| 07 Dec 12 |
171.00000 +0.00 |
171.00 | 168.60 | 171.00 | 1,452 |
| 06 Dec 12 |
171.00000 +0.00 |
172.00 | 168.60 | 171.00 | 17,504 |
| 03 Dec 12 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 9,728 |
| 29 Nov 12 |
171.00000 +0.00 |
172.00 | 171.00 | 171.00 | 184 |
| 22 Nov 12 |
171.00000 -0.50 |
171.75 | 167.33 | 171.00 | 4,800 |
| 20 Nov 12 |
171.50000 +0.00 |
171.75 | 168.29 | 171.50 | 1,164 |
| 19 Nov 12 |
171.50000 -1.00 |
171.50 | 168.00 | 171.50 | 4,788 |
| 15 Nov 12 |
172.50000 -0.50 |
172.50 | 165.01 | 172.50 | 28,468 |
| 14 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 2,000 |
| 13 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 2,000 |
| 12 Nov 12 |
173.00000 +0.00 |
173.00 | 171.00 | 173.00 | 6,212 |
| 09 Nov 12 |
173.00000 +0.00 |
173.00 | 171.30 | 173.00 | 2,804 |
| 07 Nov 12 |
173.00000 +0.00 |
173.00 | 169.00 | 173.00 | 28,112 |
| 06 Nov 12 |
173.00000 +0.00 |
173.25 | 173.00 | 173.00 | 800 |
| 01 Nov 12 |
173.00000 -2.50 |
173.29 | 173.00 | 173.29 | 14,424 |
| 31 Oct 12 |
175.50000 -1.00 |
175.50 | 173.00 | 175.50 | 13,168 |
| 30 Oct 12 |
176.50000 +0.00 |
176.50 | 174.10 | 176.50 | 448 |
| 26 Oct 12 |
176.50000 +0.00 |
177.00 | 174.10 | 176.50 | 7,060 |
| 24 Oct 12 |
176.50000 +0.00 |
176.50 | 174.00 | 176.50 | 8,000 |
| 22 Oct 12 |
176.50000 +0.00 |
177.90 | 170.52 | 176.50 | 26,104 |
| 19 Oct 12 |
176.50000 +0.00 |
177.90 | 176.50 | 176.50 | 960 |
| 18 Oct 12 |
176.50000 +0.00 |
177.90 | 176.50 | 176.50 | 4,200 |
| 17 Oct 12 |
176.50000 +0.00 |
177.90 | 173.55 | 176.50 | 3,600 |
| 16 Oct 12 |
176.50000 +0.00 |
176.50 | 173.55 | 176.50 | 3,000 |
| 12 Oct 12 |
176.50000 +0.00 |
178.00 | 173.55 | 176.50 | 18,708 |
| 11 Oct 12 |
176.50000 +0.00 |
176.50 | 173.50 | 176.50 | 1,100 |
| 05 Oct 12 |
176.50000 -0.50 |
176.50 | 173.50 | 176.50 | 4,168 |
| 02 Oct 12 |
177.00000 +0.00 |
181.00 | 173.50 | 177.00 | 6,988 |
| 01 Oct 12 |
177.00000 +0.00 |
181.00 | 177.00 | 177.00 | 2,308 |
| 28 Sep 12 |
177.00000 +0.50 |
180.00 | 177.00 | 177.00 | 11,224 |
| 26 Sep 12 |
176.50000 +0.00 |
180.00 | 176.50 | 176.50 | 2,320 |
| 25 Sep 12 |
176.50000 +3.50 |
179.00 | 176.50 | 176.50 | 24,820 |
| 21 Sep 12 |
173.00000 +0.00 |
174.00 | 173.00 | 173.00 | 672 |
| 20 Sep 12 |
173.00000 -2.00 |
174.00 | 171.00 | 174.00 | 13,116 |
| 19 Sep 12 |
175.00000 +0.00 |
176.00 | 175.00 | 175.00 | 10,000 |
| 18 Sep 12 |
175.00000 +1.00 |
175.50 | 171.60 | 174.00 | 16,504 |
| 17 Sep 12 |
174.00000 -3.50 |
178.50 | 171.05 | 178.50 | 14,316 |
| 14 Sep 12 |
177.50000 -3.50 |
180.00 | 177.50 | 180.00 | 27,720 |
| 13 Sep 12 |
181.00000 -6.50 |
190.00 | 181.00 | 187.50 | 56,004 |
| 12 Sep 12 |
187.50000 +0.00 |
190.00 | 185.50 | 187.50 | 45,264 |
| 11 Sep 12 |
187.50000 +0.00 |
190.00 | 187.50 | 187.50 | 8,000 |
| 07 Sep 12 |
187.50000 +0.00 |
189.57 | 187.50 | 187.50 | 2,000 |
| 06 Sep 12 |
187.50000 -1.00 |
189.57 | 185.50 | 188.50 | 10,340 |
| 05 Sep 12 |
188.50000 +0.00 |
191.43 | 188.50 | 188.50 | 10,000 |
| 03 Sep 12 |
188.50000 -2.50 |
188.50 | 187.00 | 188.50 | 8,000 |
| 31 Aug 12 |
191.00000 +0.00 |
193.45 | 187.25 | 191.00 | 8,368 |
| 30 Aug 12 |
191.00000 +0.00 |
192.00 | 191.00 | 191.00 | 16 |
| 29 Aug 12 |
191.00000 +0.00 |
191.00 | 187.00 | 191.00 | 10,200 |
| 24 Aug 12 |
191.00000 +0.00 |
195.00 | 191.00 | 191.00 | 4,000 |
| 22 Aug 12 |
191.00000 -1.50 |
195.00 | 190.00 | 192.50 | 2,092 |
| 21 Aug 12 |
192.50000 +2.50 |
195.00 | 187.00 | 190.00 | 21,632 |
| 14 Aug 12 |
190.00000 +2.50 |
190.00 | 187.00 | 187.50 | 13,156 |
| 09 Aug 12 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 4,000 |
| 02 Aug 12 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 400 |
| 27 Jul 12 |
187.50000 +0.00 |
189.73 | 187.50 | 187.50 | 20 |
| 26 Jul 12 |
187.50000 +1.00 |
189.73 | 185.00 | 186.50 | 10,200 |
| 25 Jul 12 |
186.50000 +0.00 |
186.75 | 186.50 | 186.50 | 9,024 |
| 24 Jul 12 |
186.50000 +0.00 |
187.00 | 185.00 | 186.50 | 13,556 |
| 23 Jul 12 |
186.50000 +0.00 |
189.70 | 183.00 | 186.50 | 54,040 |
| 20 Jul 12 |
186.50000 +0.00 |
186.50 | 184.40 | 186.50 | 4,000 |
| 18 Jul 12 |
186.50000 +0.00 |
188.60 | 186.50 | 186.50 | 12,000 |
| 17 Jul 12 |
186.50000 +0.00 |
187.50 | 184.40 | 186.50 | 7,500 |
| 16 Jul 12 |
186.50000 +0.00 |
198.50 | 186.50 | 186.50 | 20,632 |
| 10 Jul 12 |
186.50000 +0.00 |
187.00 | 186.50 | 186.50 | 1,052 |
| 09 Jul 12 |
186.50000 +0.00 |
187.00 | 185.80 | 186.50 | 5,680 |
| 06 Jul 12 |
186.50000 +0.00 |
186.50 | 185.00 | 186.50 | 4,000 |
| 04 Jul 12 |
186.50000 +0.00 |
186.50 | 183.00 | 186.50 | 1,908 |
| 28 Jun 12 |
186.50000 +0.00 |
186.50 | 180.00 | 186.50 | 14,156 |
| 27 Jun 12 |
186.50000 +0.00 |
186.50 | 185.00 | 186.50 | 28 |
| 25 Jun 12 |
186.50000 +1.50 |
186.50 | 178.00 | 185.00 | 4,348 |
| 21 Jun 12 |
185.00000 +0.00 |
185.20 | 185.00 | 185.00 | 440 |
| 20 Jun 12 |
185.00000 +0.00 |
187.00 | 178.00 | 185.00 | 23,344 |
| 19 Jun 12 |
185.00000 +0.00 |
185.00 | 183.00 | 185.00 | 14,756 |
| 15 Jun 12 |
185.00000 +2.50 |
185.00 | 180.50 | 182.50 | 8,832 |
| 14 Jun 12 |
182.50000 +0.00 |
185.00 | 182.50 | 182.50 | 24 |
| 12 Jun 12 |
182.50000 +2.50 |
187.00 | 180.50 | 180.50 | 24,152 |
| 06 Jun 12 |
180.00000 -1.00 |
180.00 | 177.00 | 180.00 | 8,000 |
| 01 Jun 12 |
181.00000 +0.00 |
181.00 | 180.00 | 181.00 | 3,000 |
| 30 May 12 |
181.00000 -1.50 |
181.00 | 180.00 | 181.00 | 4,000 |
| 29 May 12 |
182.50000 +0.00 |
185.00 | 180.00 | 182.50 | 2,020 |
| 28 May 12 |
182.50000 +2.50 |
187.00 | 182.50 | 182.50 | 5,368 |
| 23 May 12 |
180.00000 -2.50 |
183.00 | 180.00 | 181.50 | 160 |
| 22 May 12 |
182.50000 +1.50 |
185.00 | 180.00 | 181.00 | 8,220 |
| 17 May 12 |
181.00000 +0.00 |
185.00 | 177.00 | 181.00 | 1,396 |
| 16 May 12 |
181.00000 -1.50 |
185.00 | 181.00 | 181.00 | 1,300 |
| 14 May 12 |
182.50000 +0.00 |
182.50 | 180.00 | 182.50 | 8,000 |
| 11 May 12 |
182.50000 +0.00 |
185.00 | 182.50 | 182.50 | 2,140 |
| 10 May 12 |
182.50000 +12.50 |
185.00 | 175.00 | 175.00 | 33,400 |
| 08 May 12 |
170.00000 -1.00 |
175.00 | 170.00 | 170.00 | 248 |
| 01 May 12 |
171.00000 +1.00 |
175.00 | 171.00 | 171.00 | 23,856 |
| 26 Apr 12 |
170.00000 +0.00 |
175.00 | 167.55 | 170.00 | 19,288 |
| 24 Apr 12 |
170.00000 +0.00 |
175.00 | 167.55 | 170.00 | 5,600 |
| 23 Apr 12 |
170.00000 +0.00 |
175.00 | 170.00 | 170.00 | 796 |
| 20 Apr 12 |
170.00000 +0.00 |
175.00 | 170.00 | 170.00 | 1,428 |
| 19 Apr 12 |
170.00000 +0.00 |
175.00 | 165.00 | 170.00 | 8,000 |
| 18 Apr 12 |
170.00000 +0.00 |
175.00 | 165.00 | 170.00 | 13,076 |
| 16 Apr 12 |
170.00000 -0.50 |
175.00 | 170.00 | 170.00 | 3,292 |
| 05 Apr 12 |
170.50000 +1.00 |
174.00 | 170.50 | 170.50 | 22,844 |
| 03 Apr 12 |
169.50000 -0.50 |
174.00 | 169.50 | 169.50 | 11,404 |
| 30 Mar 12 |
170.00000 +0.00 |
174.00 | 170.00 | 170.00 | 22,864 |
| 29 Mar 12 |
170.00000 -3.50 |
173.00 | 165.00 | 173.00 | 16,000 |
| 28 Mar 12 |
173.50000 -6.00 |
176.00 | 167.50 | 176.00 | 56,652 |
| 26 Mar 12 |
179.50000 +0.00 |
184.00 | 179.50 | 179.50 | 2,000 |
| 23 Mar 12 |
179.50000 -0.50 |
179.50 | 175.00 | 179.50 | 1,208 |
| 22 Mar 12 |
180.00000 -2.50 |
180.00 | 178.00 | 180.00 | 4,004 |
| 20 Mar 12 |
182.50000 +1.00 |
183.50 | 182.50 | 182.50 | 6,024 |
| 19 Mar 12 |
181.50000 -0.25 |
181.50 | 178.50 | 181.50 | 2,284 |
| 16 Mar 12 |
181.75000 -2.25 |
188.00 | 178.50 | 184.00 | 8,020 |
| 15 Mar 12 |
184.00000 +0.00 |
188.00 | 180.00 | 184.00 | 816 |
| 14 Mar 12 |
184.00000 +2.50 |
188.50 | 180.00 | 181.50 | 53,452 |
| 13 Mar 12 |
181.50000 +1.00 |
183.00 | 181.50 | 181.50 | 20,000 |
| 09 Mar 12 |
180.50000 +0.00 |
180.90 | 180.50 | 180.50 | 440 |
| 06 Mar 12 |
180.50000 -3.50 |
180.90 | 175.00 | 180.90 | 12,160 |
| 02 Mar 12 |
184.00000 +0.00 |
184.00 | 177.50 | 184.00 | 4,000 |
| 01 Mar 12 |
184.00000 +1.00 |
188.00 | 184.00 | 184.00 | 6,000 |
| 29 Feb 12 |
183.00000 -3.50 |
187.00 | 180.00 | 184.00 | 19,828 |
| 28 Feb 12 |
186.50000 +6.50 |
187.70 | 180.00 | 180.00 | 68,000 |
| 27 Feb 12 |
180.00000 +8.50 |
180.00 | 173.20 | 173.20 | 835,792 |
| 24 Feb 12 |
171.50000 +0.00 |
172.50 | 169.60 | 171.50 | 26,328 |
| 23 Feb 12 |
171.50000 +0.00 |
171.50 | 168.00 | 171.50 | 56,000 |
| 22 Feb 12 |
171.50000 +10.00 |
175.00 | 165.00 | 166.50 | 52,244 |
| 16 Feb 12 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 560 |
| 15 Feb 12 |
161.50000 +0.00 |
162.00 | 161.50 | 161.50 | 488 |
| 10 Feb 12 |
161.50000 +1.50 |
162.60 | 155.00 | 160.00 | 16,784 |
| 09 Feb 12 |
160.00000 +0.00 |
164.00 | 160.00 | 160.00 | 4,000 |
| 08 Feb 12 |
160.00000 +0.00 |
164.00 | 157.00 | 160.00 | 12,964 |
| 06 Feb 12 |
160.00000 +0.00 |
163.00 | 160.00 | 160.00 | 4,000 |
| 03 Feb 12 |
160.00000 +0.00 |
162.00 | 155.00 | 160.00 | 28,252 |
| 01 Feb 12 |
160.00000 +0.00 |
161.00 | 155.00 | 160.00 | 8,296 |
| 31 Jan 12 |
160.00000 -1.50 |
160.00 | 155.00 | 160.00 | 1,600 |
| 23 Jan 12 |
161.50000 +1.50 |
161.79 | 161.50 | 161.50 | 4,000 |
| 18 Jan 12 |
160.00000 +0.00 |
161.00 | 160.00 | 160.00 | 8,000 |
| 16 Jan 12 |
160.00000 -1.50 |
160.00 | 158.00 | 160.00 | 3,200 |
| 12 Jan 12 |
161.50000 +1.50 |
163.00 | 161.50 | 161.50 | 612 |
| 10 Jan 12 |
160.00000 +0.00 |
162.78 | 160.00 | 160.00 | 4,000 |
| 09 Jan 12 |
160.00000 +0.00 |
162.00 | 160.00 | 160.00 | 672 |
| 05 Jan 12 |
160.00000 +0.00 |
160.00 | 150.00 | 160.00 | 9,776 |
| 03 Jan 12 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 24 |
| 30 Dec 11 |
160.00000 +0.00 |
162.80 | 155.00 | 160.00 | 7,160 |
| 28 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 103,120 |
| 22 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 248 |
| 19 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 12 |
| 14 Dec 11 |
160.00000 +0.00 |
162.50 | 160.00 | 160.00 | 19,572 |
| 12 Dec 11 |
160.00000 +0.00 |
162.00 | 160.00 | 160.00 | 4,800 |
| 07 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 4,000 |
| 06 Dec 11 |
160.00000 +0.00 |
160.00 | 157.50 | 160.00 | 1,824 |
| 05 Dec 11 |
160.00000 -3.50 |
161.75 | 160.00 | 161.75 | 11,676 |
| 02 Dec 11 |
163.50000 +1.00 |
163.50 | 160.00 | 163.50 | 8,948 |
| 30 Nov 11 |
162.50000 +0.00 |
162.50 | 155.00 | 162.00 | 8,000 |
| 29 Nov 11 |
162.50000 -2.50 |
166.00 | 155.00 | 165.00 | 7,120 |
| 28 Nov 11 |
165.00000 +0.00 |
165.90 | 165.00 | 165.00 | 4,000 |
| 23 Nov 11 |
165.00000 -6.00 |
165.00 | 160.00 | 165.00 | 20,000 |
| 22 Nov 11 |
171.00000 -4.00 |
171.00 | 170.00 | 171.00 | 12,000 |
| 21 Nov 11 |
175.00000 +0.00 |
177.50 | 170.50 | 175.00 | 15,200 |
| 18 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 2,000 |
| 17 Nov 11 |
175.00000 +0.00 |
175.00 | 170.50 | 175.00 | 2,800 |
| 16 Nov 11 |
175.00000 +0.00 |
175.00 | 170.50 | 175.00 | 660 |
| 15 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 4,000 |
| 14 Nov 11 |
175.00000 +1.00 |
175.12 | 175.00 | 175.00 | 4,000 |
| 11 Nov 11 |
174.00000 -1.00 |
175.12 | 174.00 | 174.00 | 2,800 |
| 08 Nov 11 |
175.00000 +0.00 |
177.50 | 175.00 | 175.00 | 328 |
| 07 Nov 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 10,000 |
| 02 Nov 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 864 |
| 31 Oct 11 |
175.00000 +0.00 |
178.50 | 172.10 | 175.00 | 7,644 |
| 27 Oct 11 |
175.00000 +0.00 |
178.50 | 175.00 | 175.00 | 5,900 |
| 26 Oct 11 |
175.00000 +0.00 |
175.00 | 170.00 | 175.00 | 11,000 |
| 25 Oct 11 |
175.00000 -3.50 |
175.00 | 175.00 | 175.00 | 12,912 |
| 21 Oct 11 |
178.50000 -2.50 |
181.74 | 177.00 | 181.00 | 15,872 |
| 19 Oct 11 |
181.00000 -1.50 |
181.74 | 180.00 | 181.74 | 24,888 |
| 18 Oct 11 |
182.50000 -2.50 |
183.75 | 181.05 | 183.75 | 30,496 |
| 17 Oct 11 |
185.00000 -2.50 |
186.05 | 185.00 | 186.05 | 1,072 |
| 10 Oct 11 |
187.50000 +0.00 |
189.35 | 187.50 | 187.50 | 928 |
| 07 Oct 11 |
187.50000 +0.00 |
189.00 | 187.50 | 187.50 | 1,688 |
| 06 Oct 11 |
187.50000 +0.00 |
189.25 | 187.50 | 187.50 | 2,092 |
| 04 Oct 11 |
187.50000 +0.00 |
187.50 | 186.15 | 187.50 | 2,000 |
| 26 Sep 11 |
187.50000 +0.00 |
187.50 | 185.00 | 187.50 | 4,000 |
| 23 Sep 11 |
187.50000 -2.50 |
187.50 | 185.75 | 187.50 | 11,200 |
| 21 Sep 11 |
190.00000 +0.00 |
190.00 | 188.70 | 190.00 | 5,200 |
| 20 Sep 11 |
190.00000 +0.00 |
192.50 | 188.70 | 190.00 | 6,612 |
| 19 Sep 11 |
190.00000 +0.00 |
190.00 | 188.80 | 190.00 | 6,012 |
| 16 Sep 11 |
190.00000 +0.00 |
190.00 | 188.80 | 190.00 | 4,000 |
| 15 Sep 11 |
190.00000 +15.00 |
190.00 | 183.50 | 183.50 | 27,224 |
| 14 Sep 11 |
175.00000 +0.00 |
185.00 | 175.00 | 175.00 | 13,772 |
| 13 Sep 11 |
175.00000 +0.00 |
175.00 | 171.50 | 175.00 | 2,000 |
| 12 Sep 11 |
175.00000 +2.50 |
175.00 | 175.00 | 175.00 | 2,000 |
| 05 Sep 11 |
172.50000 +0.00 |
175.00 | 172.50 | 172.50 | 400 |
| 02 Sep 11 |
172.50000 +0.00 |
174.75 | 172.50 | 172.50 | 4,000 |
| 31 Aug 11 |
172.50000 +0.00 |
174.25 | 172.50 | 172.50 | 2,000 |
| 26 Aug 11 |
172.50000 -6.00 |
172.50 | 170.00 | 172.50 | 1,200 |
| 17 Aug 11 |
178.50000 +0.00 |
178.50 | 176.05 | 178.50 | 4,988 |
| 16 Aug 11 |
178.50000 +0.00 |
178.50 | 176.47 | 178.50 | 3,916 |
| 10 Aug 11 |
178.50000 +2.00 |
182.00 | 177.55 | 177.55 | 6,800 |
| 09 Aug 11 |
176.50000 -2.00 |
177.55 | 176.50 | 176.50 | 1,360 |
| 05 Aug 11 |
178.50000 -10.00 |
185.45 | 173.00 | 185.45 | 15,736 |
| 03 Aug 11 |
188.50000 +0.00 |
192.00 | 188.50 | 188.50 | 2,800 |
| 02 Aug 11 |
188.50000 +0.00 |
192.00 | 186.05 | 188.50 | 5,012 |
| 01 Aug 11 |
188.50000 +1.00 |
191.00 | 184.80 | 187.50 | 15,596 |
| 27 Jul 11 |
187.50000 +0.00 |
189.66 | 187.50 | 187.50 | 6,400 |
| 26 Jul 11 |
187.50000 +1.00 |
190.18 | 187.50 | 188.50 | 9,600 |
| 21 Jul 11 |
186.50000 -1.00 |
186.50 | 185.00 | 186.50 | 10,000 |
| 20 Jul 11 |
187.50000 +0.00 |
188.95 | 185.00 | 187.50 | 12,000 |
| 19 Jul 11 |
187.50000 +0.00 |
187.50 | 185.55 | 187.50 | 5,896 |
| 18 Jul 11 |
187.50000 +0.00 |
188.70 | 186.00 | 187.50 | 8,736 |
| 15 Jul 11 |
187.50000 +0.00 |
188.65 | 187.50 | 187.50 | 4,000 |
| 14 Jul 11 |
187.50000 +0.00 |
188.65 | 187.50 | 187.50 | 8,620 |
| 13 Jul 11 |
187.50000 +0.00 |
187.50 | 183.00 | 187.50 | 20,000 |
| 12 Jul 11 |
187.50000 -2.50 |
187.50 | 185.00 | 187.50 | 14,940 |
| 11 Jul 11 |
190.00000 -2.50 |
195.00 | 190.00 | 190.00 | 8 |
| 07 Jul 11 |
192.50000 +2.50 |
196.00 | 191.75 | 191.75 | 2,232 |
| 06 Jul 11 |
190.00000 +11.50 |
190.00 | 182.00 | 182.00 | 12,024 |
| 04 Jul 11 |
178.50000 +0.00 |
178.50 | 176.05 | 178.50 | 3,060 |
| 30 Jun 11 |
178.50000 +0.00 |
180.25 | 175.35 | 178.50 | 3,448 |
| 28 Jun 11 |
178.50000 -1.50 |
180.50 | 176.10 | 180.00 | 441,248 |
| 27 Jun 11 |
180.00000 +0.00 |
182.00 | 179.10 | 180.00 | 3,300 |
| 23 Jun 11 |
180.00000 +3.00 |
182.00 | 175.00 | 177.00 | 54,136 |
| 22 Jun 11 |
177.00000 +8.50 |
180.00 | 174.00 | 174.00 | 20,000 |
| 20 Jun 11 |
168.50000 +0.00 |
168.50 | 166.75 | 168.50 | 2,800 |
| 17 Jun 11 |
168.50000 +3.00 |
172.00 | 168.50 | 168.50 | 14,320 |
| 14 Jun 11 |
165.50000 +0.00 |
168.00 | 165.50 | 165.50 | 9,232 |
| 13 Jun 11 |
165.50000 +1.00 |
166.00 | 165.00 | 165.00 | 8,020 |
| 10 Jun 11 |
164.50000 +0.00 |
166.00 | 163.75 | 164.50 | 19,884 |
| 09 Jun 11 |
164.50000 +2.00 |
165.00 | 163.75 | 163.75 | 6,052 |
| 07 Jun 11 |
162.50000 +1.00 |
162.50 | 161.25 | 161.50 | 492 |
| 06 Jun 11 |
161.50000 +0.00 |
161.50 | 160.39 | 161.50 | 7,964 |
| 01 Jun 11 |
161.50000 +0.00 |
161.50 | 160.75 | 160.75 | 6,968 |
| 27 May 11 |
161.50000 +0.00 |
162.50 | 161.50 | 161.50 | 2,000 |
| 19 May 11 |
161.50000 +0.00 |
162.55 | 160.75 | 161.50 | 34,800 |
| 18 May 11 |
161.50000 +0.00 |
161.50 | 160.75 | 161.50 | 8,000 |
| 17 May 11 |
161.50000 +0.00 |
161.50 | 160.75 | 161.50 | 4,000 |
| 13 May 11 |
161.50000 +0.00 |
162.85 | 160.75 | 161.50 | 13,764 |
| 11 May 11 |
161.50000 -2.50 |
162.55 | 160.00 | 161.50 | 12,000 |
| 10 May 11 |
164.00000 +1.50 |
165.00 | 161.25 | 161.50 | 10,940 |
| 05 May 11 |
162.50000 +1.00 |
165.00 | 162.50 | 162.50 | 580,000 |
| 03 May 11 |
161.50000 +0.00 |
165.00 | 161.50 | 161.50 | 844 |
| 28 Apr 11 |
161.50000 +0.00 |
165.00 | 161.50 | 161.50 | 6,640 |
| 27 Apr 11 |
161.50000 +0.00 |
164.65 | 161.50 | 161.50 | 20,800 |
| 26 Apr 11 |
161.50000 +0.00 |
164.50 | 161.50 | 161.50 | 17,800 |
| 21 Apr 11 |
161.50000 +0.00 |
164.30 | 159.26 | 161.50 | 7,320 |
| 19 Apr 11 |
161.50000 +0.00 |
164.30 | 159.26 | 161.50 | 5,460 |
| 18 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 428 |
| 15 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 3,032 |
| 13 Apr 11 |
161.50000 +0.00 |
165.00 | 159.26 | 161.50 | 22,220 |
| 12 Apr 11 |
161.50000 +0.00 |
165.00 | 158.00 | 161.50 | 30,800 |
| 11 Apr 11 |
161.50000 +0.00 |
161.50 | 159.26 | 161.50 | 4,000 |
| 07 Apr 11 |
161.50000 +0.50 |
161.50 | 159.26 | 161.50 | 4,000 |
| 05 Apr 11 |
161.00000 +3.00 |
161.00 | 158.44 | 158.44 | 20,000 |
| 04 Apr 11 |
158.00000 +0.00 |
158.00 | 156.72 | 158.00 | 15,448 |
| 01 Apr 11 |
158.00000 +0.00 |
159.40 | 156.50 | 158.00 | 46,000 |
| 30 Mar 11 |
158.00000 +0.50 |
163.00 | 155.90 | 157.50 | 62,868 |
| 29 Mar 11 |
157.50000 +1.00 |
157.50 | 157.25 | 157.25 | 802,000 |
| 28 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 12 |
| 25 Mar 11 |
156.50000 +0.00 |
156.50 | 156.15 | 156.50 | 4,000 |
| 24 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 4,800 |
| 22 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 1,136 |
| 16 Mar 11 |
156.50000 +0.00 |
158.60 | 156.50 | 156.50 | 800 |
| 15 Mar 11 |
156.50000 +0.50 |
159.00 | 154.56 | 154.56 | 17,984 |
| 11 Mar 11 |
156.00000 -1.50 |
158.00 | 153.00 | 157.50 | 49,140 |
| 10 Mar 11 |
157.50000 +3.50 |
157.50 | 157.00 | 157.50 | 2,240 |
| 07 Mar 11 |
154.00000 -5.50 |
155.84 | 152.00 | 155.84 | 20,000 |
| 04 Mar 11 |
159.50000 -1.00 |
159.50 | 158.00 | 159.50 | 10,000 |
| 03 Mar 11 |
160.50000 -1.00 |
160.50 | 155.00 | 160.50 | 30,000 |
| 28 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 4,720 |
| 25 Feb 11 |
161.50000 +0.00 |
164.00 | 160.00 | 160.00 | 17,064 |
| 23 Feb 11 |
161.50000 +0.00 |
164.00 | 158.00 | 161.50 | 26,000 |
| 22 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 47,120 |
| 21 Feb 11 |
161.50000 +0.00 |
164.00 | 158.00 | 162.50 | 4,936 |
| 18 Feb 11 |
161.50000 +0.00 |
161.50 | 158.00 | 161.50 | 12,040 |
| 17 Feb 11 |
161.50000 +1.50 |
165.00 | 161.50 | 161.50 | 5,508 |
| 15 Feb 11 |
160.00000 +0.00 |
160.00 | 160.00 | 160.00 | 6,000 |
| 14 Feb 11 |
160.00000 +2.50 |
160.00 | 158.50 | 160.00 | 1,360 |
| 09 Feb 11 |
157.50000 -2.50 |
157.50 | 155.00 | 155.00 | 4,000 |
| 08 Feb 11 |
160.00000 +0.00 |
165.00 | 160.00 | 165.00 | 18,268 |
| 02 Feb 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 5,168 |
| 01 Feb 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 11,120 |
| 31 Jan 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 17,052 |
| 27 Jan 11 |
160.00000 +0.00 |
161.00 | 160.00 | 161.00 | 6,000 |
| 25 Jan 11 |
160.00000 +0.00 |
160.00 | 160.00 | 160.00 | 2,000 |
| 24 Jan 11 |
160.00000 +7.50 |
165.00 | 158.00 | 158.00 | 22,196 |
| 20 Jan 11 |
152.50000 +1.50 |
152.50 | 150.20 | 150.20 | 1,624 |
| 19 Jan 11 |
151.00000 +6.00 |
152.50 | 150.20 | 152.50 | 29,600 |
| 18 Jan 11 |
145.00000 +0.00 |
145.00 | 142.50 | 142.50 | 4,000 |
| 17 Jan 11 |
145.00000 +0.00 |
150.00 | 142.50 | 150.00 | 6,356 |
| 14 Jan 11 |
145.00000 +0.00 |
145.00 | 142.50 | 142.50 | 4,000 |
| 12 Jan 11 |
145.00000 +1.00 |
150.00 | 145.00 | 150.00 | 4,000 |
| 10 Jan 11 |
144.00000 +1.50 |
148.00 | 140.43 | 140.43 | 6,252 |
| 06 Jan 11 |
142.50000 +0.00 |
147.00 | 140.25 | 140.25 | 5,508 |
| 05 Jan 11 |
142.50000 +0.00 |
150.00 | 140.30 | 150.00 | 15,800 |
| 04 Jan 11 |
142.50000 +5.00 |
145.00 | 140.25 | 145.00 | 44,800 |
| 31 Dec 10 |
137.50000 +1.00 |
138.00 | 137.50 | 138.00 | 2,000 |
| 29 Dec 10 |
136.50000 +4.00 |
138.00 | 136.00 | 138.00 | 25,424 |
| 22 Dec 10 |
132.50000 +1.00 |
137.00 | 132.50 | 137.00 | 4,000 |
| 20 Dec 10 |
131.50000 +0.50 |
135.00 | 131.50 | 135.00 | 10,000 |
| 16 Dec 10 |
131.00000 +2.50 |
134.50 | 128.68 | 131.30 | 42,880 |
| 14 Dec 10 |
128.50000 +0.00 |
131.30 | 128.50 | 131.30 | 16 |
| 13 Dec 10 |
128.50000 +0.00 |
131.30 | 128.50 | 131.30 | 36 |
| 10 Dec 10 |
128.50000 +0.00 |
130.81 | 127.00 | 127.00 | 21,876 |
| 09 Dec 10 |
128.50000 +0.00 |
130.81 | 127.00 | 130.81 | 14,636 |
| 06 Dec 10 |
128.50000 +0.00 |
128.50 | 127.87 | 128.50 | 17,548 |
| 26 Nov 10 |
128.50000 +0.00 |
128.50 | 128.50 | 128.50 | 6,000 |
| 18 Nov 10 |
128.50000 -1.00 |
128.50 | 128.50 | 128.50 | 1,420 |
| 15 Nov 10 |
129.50000 +2.00 |
129.50 | 127.50 | 127.50 | 4,796 |
| 11 Nov 10 |
127.50000 +0.00 |
130.00 | 127.50 | 130.00 | 19,400 |
| 10 Nov 10 |
127.50000 -1.00 |
130.00 | 127.00 | 127.00 | 46,668 |
| 09 Nov 10 |
128.50000 +0.00 |
132.00 | 128.50 | 132.00 | 13,200 |
| 08 Nov 10 |
128.50000 +0.00 |
130.00 | 128.50 | 130.00 | 20,000 |
| 03 Nov 10 |
128.50000 +0.00 |
128.50 | 128.50 | 128.50 | 400 |
| 02 Nov 10 |
128.50000 -1.50 |
128.50 | 128.00 | 128.00 | 9,892 |
| 01 Nov 10 |
130.00000 +0.00 |
130.00 | 129.98 | 129.98 | 12,000 |
| 29 Oct 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 16,000 |
| 28 Oct 10 |
130.00000 +0.00 |
131.50 | 128.50 | 131.50 | 2,184 |
| 27 Oct 10 |
130.00000 -0.50 |
130.00 | 130.00 | 130.00 | 4,000 |
| 25 Oct 10 |
130.50000 -0.50 |
131.00 | 130.50 | 131.00 | 12,000 |
| 22 Oct 10 |
131.00000 +8.50 |
132.50 | 124.00 | 126.00 | 47,540 |
| 19 Oct 10 |
122.50000 +0.00 |
125.00 | 120.00 | 125.00 | 185,180 |
| 18 Oct 10 |
122.50000 +1.00 |
123.75 | 120.00 | 123.00 | 59,156 |
| 14 Oct 10 |
121.50000 +0.00 |
122.25 | 121.50 | 122.25 | 7,200 |
| 13 Oct 10 |
121.50000 -0.50 |
123.00 | 120.00 | 121.00 | 373,236 |
| 12 Oct 10 |
122.00000 +0.00 |
123.00 | 122.00 | 123.00 | 50,000 |
| 11 Oct 10 |
122.00000 +0.00 |
123.60 | 121.00 | 123.60 | 40,012 |
| 08 Oct 10 |
122.00000 +0.00 |
122.00 | 120.00 | 120.00 | 10,000 |
| 07 Oct 10 |
122.00000 +0.00 |
123.60 | 120.00 | 123.60 | 10,192 |
| 06 Oct 10 |
122.00000 +3.50 |
122.00 | 117.00 | 117.00 | 27,440 |
| 29 Sep 10 |
118.50000 +0.00 |
118.50 | 115.00 | 115.00 | 14,476 |
| 27 Sep 10 |
118.50000 +0.00 |
121.30 | 118.50 | 121.30 | 4,000 |
| 23 Sep 10 |
118.50000 -1.00 |
118.50 | 116.80 | 116.80 | 8,000 |
| 22 Sep 10 |
119.50000 -1.00 |
124.00 | 116.80 | 118.40 | 12,828 |
| 20 Sep 10 |
120.50000 +0.00 |
120.50 | 117.00 | 117.00 | 3,996 |
| 17 Sep 10 |
120.50000 +0.00 |
123.00 | 120.50 | 123.00 | 4,000 |
| 16 Sep 10 |
120.50000 +0.00 |
124.00 | 117.00 | 117.00 | 15,072 |
| 13 Sep 10 |
120.50000 +1.00 |
124.00 | 119.00 | 124.00 | 21,200 |
| 10 Sep 10 |
119.50000 -0.50 |
124.00 | 119.50 | 123.00 | 6,680 |
| 08 Sep 10 |
120.00000 +4.00 |
120.00 | 114.80 | 114.80 | 18,000 |
| 03 Sep 10 |
116.00000 +1.00 |
117.40 | 116.00 | 117.40 | 15,668 |
| 02 Sep 10 |
115.00000 +1.00 |
115.00 | 113.00 | 113.00 | 1,800 |
| 01 Sep 10 |
114.00000 -3.50 |
117.20 | 114.00 | 116.00 | 56,024 |
| 25 Aug 10 |
117.50000 -5.00 |
117.50 | 117.00 | 117.00 | 20,000 |
| 23 Aug 10 |
122.50000 -0.50 |
122.50 | 121.20 | 121.20 | 16,000 |
| 20 Aug 10 |
123.00000 +0.00 |
125.40 | 123.00 | 125.40 | 316 |
| 19 Aug 10 |
123.00000 +0.00 |
125.40 | 123.00 | 125.10 | 15,908 |
| 16 Aug 10 |
123.00000 -2.00 |
127.50 | 121.60 | 126.00 | 37,636 |
| 13 Aug 10 |
125.00000 +0.00 |
125.00 | 122.00 | 122.00 | 8,000 |
| 11 Aug 10 |
125.00000 -1.00 |
129.00 | 125.00 | 129.00 | 4,800 |
| 10 Aug 10 |
126.00000 -3.00 |
130.00 | 125.25 | 125.25 | 40,000 |
| 09 Aug 10 |
129.00000 +6.00 |
129.00 | 124.00 | 124.00 | 52,404 |
| 06 Aug 10 |
123.00000 +0.00 |
125.00 | 123.00 | 124.00 | 33,456 |
| 05 Aug 10 |
123.00000 +0.00 |
123.00 | 121.00 | 121.00 | 3,388 |
| 04 Aug 10 |
123.00000 +0.50 |
123.00 | 123.00 | 123.00 | 10,504 |
| 29 Jul 10 |
122.50000 +2.50 |
128.50 | 122.50 | 128.50 | 7,600 |
| 28 Jul 10 |
120.00000 +0.00 |
124.00 | 120.00 | 124.00 | 17,880 |
| 27 Jul 10 |
120.00000 +0.00 |
124.00 | 120.00 | 124.00 | 14,000 |
| 21 Jul 10 |
120.00000 +0.00 |
121.00 | 120.00 | 121.00 | 8,000 |
| 13 Jul 10 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 4,000 |
| 12 Jul 10 |
120.00000 -0.50 |
121.90 | 120.00 | 121.90 | 3,140 |
| 09 Jul 10 |
120.50000 +0.00 |
122.00 | 115.00 | 115.00 | 17,068 |
| 08 Jul 10 |
120.50000 +1.50 |
123.00 | 115.00 | 115.00 | 16,400 |
| 05 Jul 10 |
119.00000 +0.00 |
122.00 | 118.50 | 122.00 | 12,008 |
| 01 Jul 10 |
119.00000 +0.00 |
119.00 | 118.50 | 118.50 | 68 |
| 29 Jun 10 |
119.00000 +0.00 |
121.30 | 119.00 | 121.30 | 12,000 |
| 28 Jun 10 |
119.00000 +0.00 |
121.40 | 119.00 | 121.40 | 3,000 |
| 25 Jun 10 |
119.00000 +2.50 |
119.00 | 116.79 | 116.79 | 4,912 |
| 24 Jun 10 |
116.50000 +0.50 |
116.80 | 116.50 | 116.80 | 8,000 |
| 23 Jun 10 |
116.00000 +0.00 |
116.80 | 116.00 | 116.50 | 35,388 |
| 22 Jun 10 |
116.00000 -9.00 |
120.25 | 115.00 | 120.25 | 55,540 |
| 18 Jun 10 |
125.00000 -1.50 |
125.00 | 120.00 | 123.00 | 15,848 |
| 17 Jun 10 |
126.50000 -2.50 |
126.50 | 125.00 | 125.00 | 4,000 |
| 16 Jun 10 |
129.00000 -1.00 |
129.00 | 117.00 | 117.00 | 62,000 |
| 15 Jun 10 |
130.00000 -3.50 |
131.40 | 130.00 | 131.40 | 20,304 |
| 14 Jun 10 |
133.50000 +0.00 |
135.60 | 131.40 | 131.40 | 4,520 |
| 11 Jun 10 |
133.50000 +9.50 |
133.50 | 121.60 | 121.60 | 53,060 |
| 09 Jun 10 |
124.00000 +6.50 |
124.50 | 120.20 | 120.20 | 36,000 |
| 07 Jun 10 |
117.50000 +0.00 |
119.85 | 117.50 | 119.85 | 496 |
| 02 Jun 10 |
117.50000 -1.00 |
120.85 | 117.50 | 120.85 | 12 |
| 01 Jun 10 |
118.50000 +0.00 |
120.85 | 118.50 | 120.85 | 3,600 |
| 28 May 10 |
118.50000 +2.00 |
118.95 | 115.80 | 118.95 | 16,000 |
| 27 May 10 |
116.50000 -0.50 |
116.50 | 114.00 | 114.00 | 8,000 |
| 25 May 10 |
117.00000 -4.00 |
119.10 | 114.25 | 114.25 | 4,816 |
| 21 May 10 |
121.00000 +0.00 |
121.00 | 118.25 | 118.25 | 2,000 |
| 18 May 10 |
121.00000 +0.00 |
123.10 | 121.00 | 123.10 | 4,000 |
| 17 May 10 |
121.00000 +0.00 |
122.80 | 119.20 | 122.80 | 21,732 |
| 13 May 10 |
121.00000 +0.00 |
122.80 | 121.00 | 122.80 | 4,000 |
| 12 May 10 |
121.00000 +0.00 |
122.60 | 121.00 | 122.60 | 4,608 |
| 11 May 10 |
121.00000 +2.00 |
121.00 | 121.00 | 121.00 | 24,428 |
| 10 May 10 |
119.00000 -2.50 |
121.75 | 115.00 | 121.75 | 20,400 |
| 06 May 10 |
121.50000 +0.00 |
123.00 | 121.50 | 123.00 | 12,400 |
| 05 May 10 |
121.50000 -2.00 |
121.50 | 119.00 | 119.00 | 4,000 |
| 04 May 10 |
123.50000 +0.00 |
125.25 | 120.00 | 125.25 | 47,600 |
| 27 Apr 10 |
123.50000 +0.00 |
125.25 | 123.50 | 125.25 | 4,000 |
| 26 Apr 10 |
123.50000 -1.50 |
125.25 | 120.00 | 120.00 | 7,252 |
| 23 Apr 10 |
125.00000 +0.00 |
128.50 | 125.00 | 128.50 | 3,400 |
| 22 Apr 10 |
125.00000 -2.50 |
127.50 | 125.00 | 127.50 | 1,520 |
| 20 Apr 10 |
127.50000 +2.50 |
128.75 | 126.25 | 126.25 | 8,000 |
| 19 Apr 10 |
125.00000 +11.50 |
128.40 | 123.35 | 123.35 | 96,688 |
| 16 Apr 10 |
113.50000 +0.00 |
113.50 | 113.47 | 113.50 | 4,116 |
| 14 Apr 10 |
113.50000 +0.50 |
113.50 | 113.50 | 113.50 | 4,000 |
| 12 Apr 10 |
113.00000 +0.00 |
113.00 | 112.50 | 112.50 | 8,000 |
| 09 Apr 10 |
113.00000 +0.50 |
113.00 | 111.50 | 111.50 | 11,704 |
| 08 Apr 10 |
112.50000 +0.50 |
112.50 | 111.00 | 111.00 | 4,184 |
| 07 Apr 10 |
112.00000 +0.50 |
112.00 | 109.75 | 109.75 | 14,400 |
| 06 Apr 10 |
111.50000 +0.50 |
111.50 | 107.00 | 110.00 | 11,484 |
| 01 Apr 10 |
111.00000 +0.00 |
111.00 | 111.00 | 111.00 | 200 |
| 31 Mar 10 |
111.00000 -1.50 |
114.75 | 107.00 | 114.75 | 100,196 |
| 30 Mar 10 |
112.50000 +2.50 |
113.00 | 108.25 | 108.25 | 18,808 |
| 29 Mar 10 |
110.00000 -13.50 |
125.00 | 106.00 | 125.00 | 106,000 |
| 26 Mar 10 |
123.50000 -3.50 |
123.50 | 120.00 | 120.00 | 20,000 |
| 25 Mar 10 |
127.00000 -0.50 |
128.75 | 115.00 | 128.75 | 100,004 |
| 23 Mar 10 |
127.50000 +0.00 |
127.50 | 125.00 | 125.00 | 1,100 |
| 22 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 4,000 |
| 18 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 4,000 |
| 16 Mar 10 |
127.50000 +0.00 |
128.75 | 127.50 | 128.75 | 6,144 |
| 15 Mar 10 |
127.50000 +0.00 |
128.75 | 125.00 | 128.75 | 19,796 |
| 12 Mar 10 |
127.50000 +0.50 |
130.00 | 123.00 | 130.00 | 21,612 |
| 11 Mar 10 |
127.00000 +0.00 |
127.00 | 122.00 | 122.00 | 40,000 |
| 10 Mar 10 |
127.00000 +1.00 |
127.00 | 127.00 | 127.00 | 8,000 |
| 09 Mar 10 |
126.00000 +1.50 |
126.00 | 124.75 | 124.75 | 7,660 |
| 08 Mar 10 |
124.50000 +7.00 |
124.75 | 118.50 | 118.50 | 100,528 |
| 05 Mar 10 |
117.50000 -9.50 |
124.20 | 113.00 | 124.20 | 100,044 |
| 04 Mar 10 |
127.00000 -0.50 |
127.00 | 126.75 | 126.75 | 20,000 |
| 03 Mar 10 |
127.50000 -6.00 |
132.25 | 123.00 | 132.25 | 28,000 |
| 02 Mar 10 |
133.50000 -9.00 |
133.50 | 125.00 | 125.00 | 95,808 |
| 01 Mar 10 |
142.50000 -2.50 |
142.50 | 137.00 | 142.50 | 44,000 |
| 26 Feb 10 |
145.00000 -5.50 |
152.25 | 145.00 | 152.25 | 11,808 |
| 25 Feb 10 |
150.50000 -6.00 |
150.50 | 145.00 | 145.00 | 20,000 |
| 24 Feb 10 |
156.50000 -7.00 |
157.00 | 153.00 | 157.00 | 49,676 |
| 10 Feb 10 |
163.50000 +4.50 |
163.50 | 158.00 | 158.00 | 20,000 |
| 03 Feb 10 |
159.00000 -3.50 |
159.00 | 155.00 | 155.00 | 2,000 |
| 26 Jan 10 |
162.50000 +1.50 |
162.50 | 161.50 | 161.50 | 11,404 |
| 22 Jan 10 |
161.00000 +2.50 |
162.00 | 159.00 | 159.00 | 14,540 |
| 20 Jan 10 |
158.50000 -6.50 |
158.50 | 155.00 | 155.00 | 15,400 |
| 18 Jan 10 |
165.00000 +0.00 |
165.00 | 160.00 | 160.00 | 400 |
| 15 Jan 10 |
165.00000 +2.50 |
165.00 | 160.00 | 160.00 | 3,600 |
| 14 Jan 10 |
162.50000 +0.00 |
163.50 | 160.00 | 160.00 | 9,964 |
| 13 Jan 10 |
162.50000 -6.50 |
163.75 | 162.50 | 163.75 | 2,000 |
| 11 Jan 10 |
169.00000 +0.00 |
171.00 | 160.00 | 171.00 | 13,600 |
| 05 Jan 10 |
169.00000 -2.50 |
169.75 | 169.00 | 169.75 | 2,000 |
| 04 Jan 10 |
171.50000 -1.00 |
171.50 | 170.45 | 170.75 | 9,600 |
| 31 Dec 09 |
172.50000 +0.00 |
172.50 | 170.75 | 170.75 | 8,000 |
| 30 Dec 09 |
172.50000 +0.00 |
172.50 | 170.75 | 170.75 | 4,000 |