FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Bausch Health Companies
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.01000 +0.06 |
9.18 | 8.93 | 8.98 | 755,662 |
| 19 Oct 26 |
8.95000 +0.03 |
9.06 | 8.85 | 8.86 | 293,459 |
| 16 Oct 26 |
8.92000 -0.06 |
9.03 | 8.78 | 8.97 | 390,837 |
| 15 Oct 26 |
8.98000 +0.58 |
9.00 | 8.48 | 8.48 | 635,016 |
| 14 Oct 26 |
8.40000 +0.04 |
8.62 | 8.34 | 8.41 | 469,202 |
| 13 Oct 26 |
8.36000 -0.28 |
8.45 | 8.16 | 8.45 | 473,050 |
| 09 Oct 26 |
8.64000 +0.04 |
8.81 | 8.59 | 8.59 | 251,539 |
| 08 Oct 26 |
8.60000 -0.19 |
8.81 | 8.56 | 8.73 | 327,618 |
| 07 Oct 26 |
8.79000 +0.23 |
9.02 | 8.57 | 8.57 | 417,193 |
| 06 Oct 26 |
8.56000 +0.14 |
8.68 | 8.30 | 8.40 | 810,623 |
| 05 Oct 26 |
8.42000 +0.15 |
8.50 | 8.20 | 8.26 | 296,763 |
| 02 Oct 26 |
8.27000 +0.14 |
8.36 | 7.99 | 8.15 | 568,665 |
| 01 Oct 26 |
8.13000 -0.16 |
8.36 | 8.06 | 8.28 | 480,171 |
| 30 Sep 26 |
8.29000 +0.09 |
8.41 | 8.12 | 8.17 | 423,902 |
| 29 Sep 26 |
8.20000 +0.00 |
8.22 | 8.06 | 8.14 | 325,375 |
| 28 Sep 26 |
8.20000 +0.14 |
8.27 | 7.94 | 8.03 | 333,086 |
| 25 Sep 26 |
8.06000 +0.09 |
8.25 | 7.95 | 8.01 | 426,519 |
| 24 Sep 26 |
7.97000 -0.07 |
8.17 | 7.84 | 8.00 | 803,000 |
| 23 Sep 26 |
8.04000 -0.13 |
8.35 | 8.00 | 8.21 | 969,200 |
| 22 Sep 26 |
8.17000 +0.24 |
8.20 | 7.90 | 7.91 | 549,200 |
| 21 Sep 26 |
7.93000 +0.01 |
7.99 | 7.79 | 7.97 | 393,384 |
| 18 Sep 26 |
7.92000 +0.00 |
8.02 | 7.86 | 7.95 | 839,246 |
| 17 Sep 26 |
7.92000 -0.06 |
8.08 | 7.88 | 8.08 | 580,911 |
| 16 Sep 26 |
7.98000 +0.10 |
8.13 | 7.88 | 7.91 | 547,055 |
| 15 Sep 26 |
7.88000 -0.37 |
8.20 | 7.85 | 8.15 | 503,735 |
| 14 Sep 26 |
8.25000 +0.15 |
8.42 | 8.10 | 8.10 | 395,900 |
| 11 Sep 26 |
8.10000 -0.32 |
8.45 | 8.09 | 8.45 | 664,841 |
| 10 Sep 26 |
8.42000 -0.08 |
8.52 | 8.12 | 8.45 | 356,031 |
| 09 Sep 26 |
8.50000 -0.36 |
8.90 | 8.48 | 8.82 | 528,477 |
| 08 Sep 26 |
8.86000 -0.20 |
9.19 | 8.84 | 9.06 | 422,416 |
| 04 Sep 26 |
9.06000 -0.26 |
9.32 | 9.03 | 9.32 | 228,200 |
| 03 Sep 26 |
9.32000 -0.14 |
9.65 | 9.13 | 9.52 | 776,100 |
| 02 Sep 26 |
9.46000 +0.45 |
9.50 | 9.05 | 9.16 | 926,600 |
| 01 Sep 26 |
9.01000 +0.22 |
9.35 | 8.80 | 8.80 | 514,200 |
| 31 Aug 26 |
8.79000 +0.01 |
8.84 | 8.51 | 8.74 | 857,400 |
| 28 Aug 26 |
8.78000 +0.04 |
8.83 | 8.63 | 8.73 | 595,700 |
| 27 Aug 26 |
8.74000 -0.29 |
8.96 | 8.72 | 8.95 | 695,000 |
| 26 Aug 26 |
9.03000 -0.28 |
9.45 | 9.02 | 9.26 | 384,064 |
| 25 Aug 26 |
9.31000 +0.08 |
9.32 | 8.93 | 9.28 | 933,695 |
| 24 Aug 26 |
9.23000 +0.41 |
9.28 | 8.89 | 8.93 | 676,804 |
| 21 Aug 26 |
8.82000 -0.59 |
9.45 | 8.77 | 9.42 | 2,136,907 |
| 20 Aug 26 |
9.41000 -0.07 |
9.52 | 9.19 | 9.37 | 399,449 |
| 19 Aug 26 |
9.48000 -0.17 |
9.76 | 9.26 | 9.63 | 568,992 |
| 18 Aug 26 |
9.65000 +0.54 |
9.76 | 9.09 | 9.09 | 838,286 |
| 17 Aug 26 |
9.11000 +0.09 |
9.13 | 8.73 | 8.99 | 581,296 |
| 14 Aug 26 |
9.02000 +0.19 |
9.05 | 8.57 | 8.70 | 743,682 |
| 13 Aug 26 |
8.83000 +0.21 |
8.92 | 8.64 | 8.71 | 981,505 |
| 12 Aug 26 |
8.62000 -0.06 |
8.70 | 8.43 | 8.57 | 891,306 |
| 11 Aug 26 |
8.68000 -0.15 |
8.81 | 8.59 | 8.80 | 404,680 |
| 10 Aug 26 |
8.83000 +0.13 |
9.10 | 8.70 | 8.70 | 505,353 |
| 07 Aug 26 |
8.70000 +0.42 |
8.73 | 8.22 | 8.23 | 456,458 |
| 06 Aug 26 |
8.28000 -0.52 |
8.85 | 8.24 | 8.75 | 1,027,580 |
| 05 Aug 26 |
8.80000 -0.27 |
9.12 | 8.61 | 9.12 | 619,403 |
| 04 Aug 26 |
9.07000 -0.58 |
9.93 | 8.94 | 9.76 | 1,538,457 |
| 31 Jul 26 |
9.65000 +1.22 |
9.69 | 8.39 | 8.39 | 2,058,518 |
| 30 Jul 26 |
8.43000 +1.87 |
8.49 | 6.96 | 6.96 | 3,386,092 |
| 29 Jul 26 |
6.56000 +0.16 |
6.59 | 6.31 | 6.37 | 712,393 |
| 28 Jul 26 |
6.40000 +0.06 |
6.49 | 6.32 | 6.43 | 376,312 |
| 27 Jul 26 |
6.34000 +0.09 |
6.49 | 6.32 | 6.35 | 357,111 |
| 24 Jul 26 |
6.25000 -0.03 |
6.33 | 6.22 | 6.28 | 289,374 |
| 23 Jul 26 |
6.28000 -0.16 |
6.43 | 6.25 | 6.43 | 343,172 |
| 22 Jul 26 |
6.44000 +0.06 |
6.62 | 6.32 | 6.32 | 511,031 |
| 21 Jul 26 |
6.38000 -0.23 |
6.61 | 6.10 | 6.59 | 850,379 |
| 20 Jul 26 |
6.61000 -0.17 |
6.80 | 6.59 | 6.80 | 430,039 |
| 17 Jul 26 |
6.78000 -0.16 |
7.01 | 6.77 | 6.91 | 291,698 |
| 16 Jul 26 |
6.94000 +0.09 |
7.01 | 6.85 | 6.85 | 349,818 |
| 15 Jul 26 |
6.85000 +0.16 |
6.88 | 6.67 | 6.67 | 399,837 |
| 14 Jul 26 |
6.69000 -0.19 |
6.85 | 6.65 | 6.85 | 709,117 |
| 13 Jul 26 |
6.88000 +0.11 |
6.91 | 6.75 | 6.75 | 260,374 |
| 10 Jul 26 |
6.77000 -0.11 |
6.90 | 6.66 | 6.88 | 322,431 |
| 09 Jul 26 |
6.88000 -0.08 |
6.95 | 6.80 | 6.92 | 278,159 |
| 08 Jul 26 |
6.96000 -0.03 |
6.99 | 6.80 | 6.88 | 244,168 |
| 07 Jul 26 |
6.99000 +0.16 |
7.11 | 6.88 | 6.91 | 360,077 |
| 06 Jul 26 |
6.83000 -0.13 |
6.99 | 6.76 | 6.96 | 587,515 |
| 03 Jul 26 |
6.96000 +0.00 |
7.02 | 6.93 | 6.95 | 64,333 |
| 02 Jul 26 |
6.96000 -0.03 |
6.98 | 6.72 | 6.85 | 495,924 |
| 30 Jun 26 |
6.99000 +0.10 |
7.15 | 6.83 | 6.93 | 537,427 |
| 29 Jun 26 |
6.89000 +0.12 |
6.94 | 6.58 | 6.77 | 748,436 |
| 26 Jun 26 |
6.77000 -0.72 |
8.42 | 6.69 | 7.50 | 1,883,738 |
| 25 Jun 26 |
7.49000 +0.39 |
7.67 | 7.14 | 7.15 | 730,045 |
| 24 Jun 26 |
7.10000 +0.28 |
7.22 | 6.80 | 6.80 | 674,878 |
| 23 Jun 26 |
6.82000 +0.20 |
6.82 | 6.62 | 6.62 | 315,200 |
| 22 Jun 26 |
6.62000 +0.05 |
6.71 | 6.53 | 6.68 | 303,993 |
| 19 Jun 26 |
6.57000 -0.17 |
6.74 | 6.57 | 6.73 | 317,708 |
| 18 Jun 26 |
6.74000 +0.02 |
6.77 | 6.45 | 6.76 | 895,882 |
| 17 Jun 26 |
6.72000 -0.21 |
7.00 | 6.71 | 6.93 | 495,722 |
| 16 Jun 26 |
6.93000 -0.05 |
7.05 | 6.84 | 7.01 | 701,728 |
| 15 Jun 26 |
6.98000 -0.11 |
7.23 | 6.95 | 7.11 | 523,600 |
| 12 Jun 26 |
7.09000 -0.11 |
7.28 | 7.05 | 7.21 | 745,761 |
| 11 Jun 26 |
7.20000 +0.02 |
7.34 | 7.18 | 7.18 | 246,769 |
| 10 Jun 26 |
7.18000 -0.04 |
7.42 | 7.13 | 7.20 | 298,472 |
| 09 Jun 26 |
7.22000 +0.06 |
7.32 | 7.09 | 7.16 | 373,208 |
| 08 Jun 26 |
7.16000 -0.33 |
7.52 | 7.11 | 7.46 | 345,826 |
| 05 Jun 26 |
7.49000 +0.18 |
7.51 | 7.17 | 7.26 | 539,212 |
| 04 Jun 26 |
7.31000 +0.41 |
7.35 | 6.97 | 6.98 | 744,164 |
| 03 Jun 26 |
6.90000 -0.07 |
6.97 | 6.86 | 6.95 | 536,433 |
| 02 Jun 26 |
6.97000 -0.39 |
7.37 | 6.91 | 7.36 | 1,014,702 |
| 01 Jun 26 |
7.36000 -0.05 |
7.52 | 7.23 | 7.38 | 526,100 |
| 29 May 26 |
7.41000 -0.07 |
7.48 | 7.29 | 7.48 | 911,930 |
| 28 May 26 |
7.48000 +0.03 |
7.53 | 7.37 | 7.45 | 299,887 |
| 27 May 26 |
7.45000 -0.01 |
7.75 | 7.44 | 7.49 | 416,000 |
| 26 May 26 |
7.46000 -0.26 |
7.72 | 7.36 | 7.67 | 417,364 |
| 25 May 26 |
7.72000 +0.17 |
7.72 | 7.54 | 7.54 | 109,688 |
| 22 May 26 |
7.55000 +0.02 |
7.69 | 7.43 | 7.52 | 337,113 |
| 21 May 26 |
7.53000 -0.03 |
7.54 | 7.34 | 7.53 | 430,175 |
| 20 May 26 |
7.56000 +0.23 |
7.71 | 7.22 | 7.33 | 647,303 |
| 19 May 26 |
7.33000 -0.14 |
7.49 | 7.30 | 7.43 | 345,431 |
| 15 May 26 |
7.47000 -0.02 |
7.54 | 7.30 | 7.48 | 334,226 |
| 14 May 26 |
7.49000 +0.27 |
7.55 | 7.27 | 7.27 | 369,215 |
| 13 May 26 |
7.22000 -0.17 |
7.45 | 7.20 | 7.45 | 480,045 |
| 12 May 26 |
7.39000 +0.06 |
7.44 | 7.29 | 7.33 | 406,300 |
| 11 May 26 |
7.33000 -0.55 |
7.90 | 7.28 | 7.90 | 684,731 |
| 08 May 26 |
7.88000 +0.06 |
7.93 | 7.73 | 7.83 | 251,856 |
| 07 May 26 |
7.82000 +0.10 |
8.03 | 7.70 | 7.72 | 678,661 |
| 06 May 26 |
7.72000 +0.02 |
7.80 | 7.63 | 7.76 | 267,553 |
| 05 May 26 |
7.70000 +0.19 |
7.80 | 7.58 | 7.65 | 398,744 |
| 04 May 26 |
7.51000 -0.16 |
7.93 | 7.51 | 7.71 | 519,124 |
| 01 May 26 |
7.67000 -0.12 |
7.78 | 7.30 | 7.78 | 488,868 |
| 30 Apr 26 |
7.79000 +0.13 |
8.57 | 7.77 | 8.05 | 1,322,918 |
| 29 Apr 26 |
7.66000 -0.11 |
7.74 | 7.49 | 7.67 | 291,282 |
| 28 Apr 26 |
7.77000 +0.15 |
7.92 | 7.63 | 7.63 | 334,946 |
| 27 Apr 26 |
7.62000 -0.07 |
7.87 | 7.61 | 7.63 | 332,965 |
| 24 Apr 26 |
7.69000 +0.10 |
7.70 | 7.51 | 7.58 | 257,040 |
| 23 Apr 26 |
7.59000 -0.20 |
7.83 | 7.55 | 7.75 | 298,661 |
| 22 Apr 26 |
7.79000 -0.04 |
7.91 | 7.61 | 7.91 | 290,826 |
| 21 Apr 26 |
7.83000 -0.25 |
8.06 | 7.81 | 8.04 | 399,037 |
| 20 Apr 26 |
8.08000 -0.01 |
8.15 | 7.95 | 8.05 | 221,185 |
| 17 Apr 26 |
8.09000 +0.12 |
8.14 | 8.00 | 8.01 | 191,079 |
| 16 Apr 26 |
7.97000 +0.06 |
8.03 | 7.88 | 7.90 | 160,420 |
| 15 Apr 26 |
7.91000 +0.06 |
8.03 | 7.83 | 7.86 | 168,049 |
| 14 Apr 26 |
7.85000 -0.04 |
8.02 | 7.83 | 7.89 | 192,954 |
| 13 Apr 26 |
7.89000 +0.12 |
7.93 | 7.67 | 7.69 | 207,785 |
| 10 Apr 26 |
7.77000 +0.33 |
7.79 | 7.45 | 7.45 | 340,688 |
| 09 Apr 26 |
7.44000 +0.06 |
7.44 | 7.23 | 7.30 | 253,639 |
| 08 Apr 26 |
7.38000 +0.07 |
7.63 | 7.31 | 7.55 | 337,105 |
| 07 Apr 26 |
7.31000 -0.19 |
7.44 | 7.23 | 7.44 | 323,356 |
| 06 Apr 26 |
7.50000 +0.02 |
7.56 | 7.42 | 7.51 | 128,079 |
| 02 Apr 26 |
7.48000 -0.28 |
7.78 | 7.46 | 7.56 | 430,886 |
| 01 Apr 26 |
7.76000 +0.24 |
7.79 | 7.49 | 7.49 | 303,337 |
| 31 Mar 26 |
7.52000 +0.50 |
7.54 | 7.10 | 7.10 | 417,983 |
| 30 Mar 26 |
7.02000 +0.03 |
7.09 | 6.96 | 7.05 | 254,605 |
| 27 Mar 26 |
6.99000 -0.09 |
7.09 | 6.94 | 7.08 | 273,032 |
| 26 Mar 26 |
7.08000 +0.06 |
7.26 | 6.97 | 6.98 | 215,269 |
| 25 Mar 26 |
7.02000 +0.14 |
7.19 | 6.97 | 6.98 | 378,300 |
| 24 Mar 26 |
6.88000 -0.14 |
6.95 | 6.80 | 6.95 | 358,403 |
| 23 Mar 26 |
7.02000 +0.12 |
7.08 | 6.87 | 7.05 | 381,899 |
| 20 Mar 26 |
6.90000 -0.02 |
7.03 | 6.78 | 6.89 | 662,329 |
| 19 Mar 26 |
6.92000 -0.09 |
6.98 | 6.80 | 6.85 | 402,984 |
| 18 Mar 26 |
7.01000 -0.10 |
7.07 | 6.92 | 7.05 | 415,988 |
| 17 Mar 26 |
7.11000 +0.23 |
7.25 | 6.85 | 6.85 | 416,407 |
| 16 Mar 26 |
6.88000 +0.06 |
6.93 | 6.81 | 6.84 | 275,467 |
| 13 Mar 26 |
6.82000 -0.07 |
6.98 | 6.77 | 6.95 | 441,361 |
| 12 Mar 26 |
6.89000 -0.48 |
7.33 | 6.86 | 7.33 | 592,673 |
| 11 Mar 26 |
7.37000 +0.04 |
7.39 | 7.18 | 7.33 | 243,622 |
| 10 Mar 26 |
7.33000 +0.08 |
7.36 | 7.14 | 7.22 | 328,087 |
| 09 Mar 26 |
7.25000 -0.08 |
7.29 | 6.97 | 7.29 | 421,881 |
| 06 Mar 26 |
7.33000 -0.29 |
7.53 | 7.28 | 7.52 | 415,400 |
| 05 Mar 26 |
7.62000 -0.07 |
7.88 | 7.58 | 7.77 | 483,800 |
| 04 Mar 26 |
7.69000 -0.13 |
7.91 | 7.62 | 7.85 | 698,400 |
| 03 Mar 26 |
7.82000 -0.32 |
8.11 | 7.75 | 7.99 | 654,400 |
| 02 Mar 26 |
8.14000 +0.05 |
8.22 | 7.81 | 7.95 | 457,800 |
| 27 Feb 26 |
8.09000 -0.18 |
8.26 | 8.06 | 8.14 | 492,500 |
| 26 Feb 26 |
8.27000 -0.10 |
8.39 | 8.17 | 8.39 | 375,400 |
| 25 Feb 26 |
8.37000 +0.09 |
8.56 | 8.20 | 8.43 | 630,500 |
| 24 Feb 26 |
8.28000 +0.07 |
8.50 | 8.19 | 8.22 | 627,800 |
| 23 Feb 26 |
8.21000 -0.16 |
8.52 | 8.08 | 8.34 | 397,000 |
| 20 Feb 26 |
8.37000 +0.26 |
8.67 | 8.07 | 8.25 | 1,567,700 |
| 19 Feb 26 |
8.11000 -0.40 |
8.63 | 7.55 | 7.79 | 1,287,300 |
| 18 Feb 26 |
8.51000 +0.34 |
8.56 | 8.06 | 8.18 | 665,400 |
| 17 Feb 26 |
8.17000 +0.00 |
8.36 | 8.15 | 8.25 | 425,800 |
| 13 Feb 26 |
8.17000 +0.21 |
8.33 | 7.96 | 7.96 | 315,300 |
| 12 Feb 26 |
7.96000 -0.30 |
8.30 | 7.94 | 8.30 | 580,600 |
| 11 Feb 26 |
8.26000 -0.10 |
8.44 | 8.12 | 8.41 | 482,800 |
| 10 Feb 26 |
8.36000 +0.22 |
8.53 | 8.09 | 8.11 | 683,300 |
| 09 Feb 26 |
8.14000 +0.11 |
8.21 | 7.95 | 8.03 | 521,200 |
| 06 Feb 26 |
8.03000 +0.19 |
8.05 | 7.86 | 7.89 | 318,600 |
| 05 Feb 26 |
7.84000 +0.07 |
7.93 | 7.67 | 7.84 | 528,100 |
| 04 Feb 26 |
7.77000 +0.00 |
7.89 | 7.74 | 7.85 | 382,500 |
| 03 Feb 26 |
7.77000 -0.12 |
7.92 | 7.62 | 7.89 | 415,200 |
| 02 Feb 26 |
7.89000 +0.08 |
8.00 | 7.70 | 7.82 | 786,200 |
| 30 Jan 26 |
7.81000 +0.26 |
7.81 | 7.51 | 7.52 | 630,200 |
| 29 Jan 26 |
7.55000 -0.15 |
7.70 | 7.50 | 7.70 | 603,700 |
| 28 Jan 26 |
7.70000 -0.09 |
7.80 | 7.64 | 7.76 | 549,500 |
| 27 Jan 26 |
7.79000 -0.17 |
8.10 | 7.76 | 8.06 | 737,400 |
| 26 Jan 26 |
7.96000 -0.11 |
8.09 | 7.91 | 8.06 | 753,500 |
| 23 Jan 26 |
8.07000 -1.00 |
8.60 | 8.03 | 8.59 | 1,558,800 |
| 22 Jan 26 |
9.07000 -0.14 |
9.39 | 9.00 | 9.26 | 345,900 |
| 21 Jan 26 |
9.21000 -0.17 |
9.49 | 9.07 | 9.38 | 448,300 |
| 20 Jan 26 |
9.38000 -0.24 |
9.62 | 9.28 | 9.62 | 398,300 |
| 19 Jan 26 |
9.62000 -0.11 |
9.89 | 9.61 | 9.73 | 141,100 |
| 16 Jan 26 |
9.73000 -0.38 |
10.15 | 9.70 | 10.15 | 438,700 |
| 15 Jan 26 |
10.11000 -0.24 |
10.35 | 10.02 | 10.34 | 523,500 |
| 14 Jan 26 |
10.35000 -0.08 |
10.73 | 10.31 | 10.48 | 387,200 |
| 13 Jan 26 |
10.43000 +0.04 |
10.64 | 10.03 | 10.43 | 449,100 |
| 12 Jan 26 |
10.39000 +0.06 |
10.53 | 10.21 | 10.34 | 288,300 |
| 09 Jan 26 |
10.33000 -0.47 |
10.95 | 10.31 | 10.80 | 482,000 |
| 08 Jan 26 |
10.80000 -0.15 |
11.03 | 10.79 | 10.92 | 351,100 |
| 07 Jan 26 |
10.95000 +0.38 |
11.08 | 10.54 | 10.62 | 556,100 |
| 06 Jan 26 |
10.57000 +0.36 |
10.89 | 10.17 | 10.21 | 514,200 |
| 05 Jan 26 |
10.21000 +0.29 |
10.53 | 9.85 | 9.92 | 569,100 |
| 02 Jan 26 |
9.92000 +0.39 |
9.95 | 9.51 | 9.52 | 390,100 |
| 31 Dec 25 |
9.53000 -0.06 |
9.63 | 9.42 | 9.53 | 176,000 |
| 30 Dec 25 |
9.59000 -0.21 |
9.75 | 9.57 | 9.72 | 259,000 |
| 29 Dec 25 |
9.80000 -0.04 |
9.90 | 9.72 | 9.80 | 257,100 |
| 24 Dec 25 |
9.84000 -0.20 |
10.04 | 9.78 | 9.99 | 143,500 |
| 23 Dec 25 |
10.04000 +0.44 |
10.06 | 9.55 | 9.57 | 373,700 |
| 22 Dec 25 |
9.60000 +0.11 |
9.65 | 9.27 | 9.50 | 372,500 |
| 19 Dec 25 |
9.49000 +0.09 |
9.73 | 9.38 | 9.40 | 2,510,000 |
| 18 Dec 25 |
9.40000 +0.01 |
9.55 | 9.36 | 9.46 | 275,100 |
| 17 Dec 25 |
9.39000 -0.17 |
9.51 | 9.24 | 9.50 | 429,900 |
| 16 Dec 25 |
9.56000 +0.03 |
9.62 | 9.43 | 9.46 | 280,200 |
| 15 Dec 25 |
9.53000 +0.00 |
9.62 | 9.32 | 9.55 | 544,800 |
| 12 Dec 25 |
9.53000 -0.13 |
9.80 | 9.51 | 9.80 | 346,500 |
| 11 Dec 25 |
9.66000 +0.23 |
9.90 | 9.32 | 9.40 | 407,600 |
| 10 Dec 25 |
9.43000 +0.00 |
9.64 | 9.33 | 9.33 | 260,400 |
| 09 Dec 25 |
9.43000 -0.05 |
9.55 | 9.23 | 9.39 | 320,892 |
| 08 Dec 25 |
9.48000 -0.13 |
9.70 | 9.41 | 9.70 | 342,762 |
| 05 Dec 25 |
9.61000 -0.71 |
10.37 | 9.59 | 10.37 | 494,100 |
| 04 Dec 25 |
10.32000 +0.47 |
10.52 | 9.86 | 9.86 | 569,800 |
| 03 Dec 25 |
9.85000 +0.20 |
9.86 | 9.53 | 9.68 | 411,000 |
| 02 Dec 25 |
9.65000 -0.23 |
9.89 | 9.56 | 9.89 | 460,000 |
| 01 Dec 25 |
9.88000 +1.00 |
10.24 | 9.16 | 9.16 | 1,074,700 |
| 28 Nov 25 |
8.88000 +0.07 |
8.89 | 8.58 | 8.81 | 210,400 |
| 27 Nov 25 |
8.81000 +0.04 |
8.84 | 8.77 | 8.78 | 41,700 |
| 26 Nov 25 |
8.77000 -0.13 |
8.97 | 8.77 | 8.87 | 240,600 |
| 25 Nov 25 |
8.90000 +0.30 |
8.93 | 8.66 | 8.70 | 361,000 |
| 24 Nov 25 |
8.60000 +0.08 |
8.60 | 8.42 | 8.51 | 475,600 |
| 21 Nov 25 |
8.52000 +0.07 |
8.67 | 8.41 | 8.46 | 209,500 |
| 20 Nov 25 |
8.45000 -0.05 |
8.57 | 8.35 | 8.56 | 242,300 |
| 19 Nov 25 |
8.50000 -0.17 |
8.67 | 8.44 | 8.67 | 317,300 |
| 18 Nov 25 |
8.67000 +0.05 |
8.78 | 8.53 | 8.55 | 278,700 |
| 17 Nov 25 |
8.62000 -0.20 |
8.89 | 8.50 | 8.80 | 475,300 |
| 14 Nov 25 |
8.82000 -0.45 |
9.14 | 8.77 | 9.11 | 583,400 |
| 13 Nov 25 |
9.27000 -0.43 |
9.71 | 9.24 | 9.71 | 590,900 |
| 12 Nov 25 |
9.70000 +0.14 |
9.76 | 9.42 | 9.58 | 486,900 |
| 11 Nov 25 |
9.56000 +0.57 |
9.63 | 8.93 | 8.98 | 404,700 |
| 10 Nov 25 |
8.99000 -0.34 |
9.45 | 8.95 | 9.40 | 415,900 |
| 07 Nov 25 |
9.33000 -0.12 |
9.52 | 9.23 | 9.37 | 243,100 |
| 06 Nov 25 |
9.45000 -0.10 |
9.77 | 9.38 | 9.49 | 281,100 |
| 05 Nov 25 |
9.55000 +0.02 |
9.88 | 9.52 | 9.55 | 348,700 |
| 04 Nov 25 |
9.53000 -0.07 |
9.75 | 9.48 | 9.54 | 349,200 |
| 03 Nov 25 |
9.60000 -0.28 |
10.01 | 9.57 | 9.84 | 380,100 |
| 31 Oct 25 |
9.88000 +0.63 |
10.06 | 9.23 | 9.25 | 825,500 |
| 30 Oct 25 |
9.25000 +1.03 |
9.69 | 8.63 | 8.82 | 1,415,900 |
| 29 Oct 25 |
8.22000 -0.40 |
8.65 | 8.20 | 8.65 | 380,700 |
| 28 Oct 25 |
8.62000 -0.09 |
8.69 | 8.39 | 8.67 | 499,200 |
| 27 Oct 25 |
8.71000 +0.01 |
8.77 | 8.63 | 8.70 | 189,700 |
| 24 Oct 25 |
8.70000 -0.23 |
8.98 | 8.64 | 8.95 | 262,600 |
| 23 Oct 25 |
8.93000 +0.19 |
8.99 | 8.67 | 8.75 | 211,500 |
| 22 Oct 25 |
8.74000 +0.10 |
8.99 | 8.70 | 8.73 | 260,100 |
| 21 Oct 25 |
8.64000 -0.23 |
8.92 | 8.52 | 8.92 | 259,000 |
| 20 Oct 25 |
8.87000 +0.38 |
8.96 | 8.48 | 8.54 | 291,800 |
| 17 Oct 25 |
8.49000 +0.03 |
8.52 | 8.36 | 8.43 | 180,700 |
| 16 Oct 25 |
8.46000 -0.02 |
8.59 | 8.41 | 8.47 | 243,600 |
| 15 Oct 25 |
8.48000 -0.11 |
8.67 | 8.41 | 8.60 | 221,500 |
| 14 Oct 25 |
8.59000 +0.08 |
8.62 | 8.48 | 8.51 | 160,400 |
| 10 Oct 25 |
8.51000 -0.46 |
8.85 | 8.26 | 8.85 | 533,300 |
| 09 Oct 25 |
8.97000 +0.09 |
9.04 | 8.89 | 8.91 | 250,200 |
| 08 Oct 25 |
8.88000 -0.06 |
8.98 | 8.83 | 8.94 | 251,800 |
| 07 Oct 25 |
8.94000 -0.10 |
9.08 | 8.88 | 9.05 | 269,900 |
| 06 Oct 25 |
9.04000 -0.30 |
9.35 | 9.03 | 9.35 | 293,400 |
| 03 Oct 25 |
9.34000 +0.18 |
9.49 | 9.15 | 9.15 | 253,400 |
| 02 Oct 25 |
9.16000 -0.06 |
9.29 | 9.14 | 9.20 | 194,800 |
| 01 Oct 25 |
9.22000 +0.26 |
9.41 | 8.90 | 8.90 | 265,100 |
| 30 Sep 25 |
8.96000 -0.05 |
9.11 | 8.94 | 8.97 | 168,400 |
| 29 Sep 25 |
9.01000 -0.03 |
9.08 | 8.94 | 9.06 | 188,600 |
| 26 Sep 25 |
9.04000 +0.03 |
9.07 | 8.92 | 8.97 | 221,800 |
| 25 Sep 25 |
9.01000 -0.23 |
9.18 | 8.92 | 9.18 | 377,200 |
| 24 Sep 25 |
9.24000 -0.08 |
9.35 | 9.18 | 9.35 | 500,900 |
| 23 Sep 25 |
9.32000 -0.11 |
9.50 | 9.30 | 9.39 | 416,100 |
| 22 Sep 25 |
9.43000 +0.14 |
9.52 | 9.24 | 9.27 | 243,500 |
| 19 Sep 25 |
9.29000 -0.24 |
9.59 | 9.27 | 9.59 | 1,962,900 |
| 18 Sep 25 |
9.53000 +0.11 |
9.61 | 9.43 | 9.51 | 352,900 |
| 17 Sep 25 |
9.42000 +0.11 |
9.66 | 9.28 | 9.40 | 505,900 |
| 16 Sep 25 |
9.31000 -0.58 |
9.85 | 9.30 | 9.85 | 525,900 |
| 15 Sep 25 |
9.89000 -0.17 |
10.10 | 9.71 | 10.06 | 337,700 |
| 12 Sep 25 |
10.06000 +0.02 |
10.11 | 9.86 | 10.04 | 237,200 |
| 11 Sep 25 |
10.04000 +0.13 |
10.15 | 9.95 | 9.97 | 193,300 |
| 10 Sep 25 |
9.91000 -0.09 |
10.13 | 9.91 | 10.04 | 247,000 |
| 09 Sep 25 |
10.00000 -0.12 |
10.15 | 9.95 | 10.12 | 289,800 |
| 08 Sep 25 |
10.12000 -0.06 |
10.17 | 9.92 | 10.08 | 316,700 |
| 05 Sep 25 |
10.18000 +0.20 |
10.21 | 9.94 | 9.94 | 236,200 |
| 04 Sep 25 |
9.98000 -0.16 |
10.15 | 9.86 | 10.15 | 241,000 |
| 03 Sep 25 |
10.14000 -0.44 |
10.57 | 10.13 | 10.52 | 329,300 |
| 02 Sep 25 |
10.58000 +0.42 |
10.67 | 10.04 | 10.04 | 353,800 |
| 29 Aug 25 |
10.16000 +0.33 |
10.22 | 9.76 | 9.83 | 349,000 |
| 28 Aug 25 |
9.83000 -0.19 |
10.06 | 9.73 | 10.02 | 286,600 |
| 27 Aug 25 |
10.02000 +0.08 |
10.10 | 9.92 | 9.98 | 236,800 |
| 26 Aug 25 |
9.94000 -0.18 |
10.12 | 9.72 | 10.12 | 882,100 |
| 25 Aug 25 |
10.12000 -0.26 |
10.43 | 10.05 | 10.34 | 313,500 |
| 22 Aug 25 |
10.38000 -0.05 |
10.67 | 10.34 | 10.50 | 317,800 |
| 21 Aug 25 |
10.43000 -0.09 |
10.73 | 10.41 | 10.56 | 240,100 |
| 20 Aug 25 |
10.52000 -0.27 |
10.81 | 10.32 | 10.81 | 280,800 |
| 19 Aug 25 |
10.79000 -0.28 |
11.09 | 10.61 | 11.06 | 378,200 |
| 18 Aug 25 |
11.07000 -0.45 |
11.64 | 10.93 | 11.33 | 810,100 |
| 15 Aug 25 |
11.52000 +1.14 |
11.97 | 10.58 | 11.00 | 1,809,700 |
| 14 Aug 25 |
10.38000 +0.51 |
10.74 | 9.96 | 10.06 | 604,900 |
| 13 Aug 25 |
9.87000 +0.24 |
9.88 | 9.61 | 9.73 | 492,300 |
| 12 Aug 25 |
9.63000 +0.42 |
9.66 | 9.18 | 9.25 | 866,400 |
| 11 Aug 25 |
9.21000 +1.28 |
9.61 | 7.93 | 7.94 | 1,336,800 |
| 08 Aug 25 |
7.93000 +0.01 |
8.01 | 7.91 | 8.01 | 204,400 |
| 07 Aug 25 |
7.92000 +0.00 |
8.06 | 7.83 | 7.94 | 381,400 |
| 06 Aug 25 |
7.92000 -0.28 |
8.18 | 7.85 | 8.18 | 494,000 |
| 05 Aug 25 |
8.20000 +0.31 |
8.41 | 7.98 | 8.04 | 665,500 |
| 01 Aug 25 |
7.89000 -0.28 |
8.04 | 7.77 | 8.02 | 389,500 |
| 31 Jul 25 |
8.17000 -0.68 |
8.31 | 7.64 | 8.04 | 745,700 |
| 30 Jul 25 |
8.85000 -0.56 |
9.47 | 8.78 | 9.47 | 412,100 |
| 29 Jul 25 |
9.41000 -0.04 |
9.56 | 9.28 | 9.56 | 327,200 |
| 28 Jul 25 |
9.45000 +0.17 |
9.60 | 9.31 | 9.35 | 246,000 |
| 25 Jul 25 |
9.28000 +0.03 |
9.36 | 9.11 | 9.25 | 165,000 |
| 24 Jul 25 |
9.25000 +0.22 |
9.40 | 9.00 | 9.00 | 287,200 |
| 23 Jul 25 |
9.03000 +0.18 |
9.12 | 8.88 | 8.92 | 212,600 |
| 22 Jul 25 |
8.85000 +0.17 |
8.88 | 8.60 | 8.64 | 182,800 |
| 21 Jul 25 |
8.68000 +0.00 |
8.82 | 8.63 | 8.70 | 218,000 |
| 18 Jul 25 |
8.68000 -0.23 |
8.95 | 8.66 | 8.92 | 215,000 |
| 17 Jul 25 |
8.91000 +0.08 |
8.97 | 8.78 | 8.79 | 218,100 |
| 16 Jul 25 |
8.83000 +0.02 |
8.95 | 8.68 | 8.83 | 273,800 |
| 15 Jul 25 |
8.81000 +0.12 |
8.85 | 8.69 | 8.73 | 219,600 |
| 14 Jul 25 |
8.69000 -0.09 |
8.77 | 8.54 | 8.72 | 401,400 |
| 11 Jul 25 |
8.78000 -0.31 |
9.01 | 8.76 | 8.94 | 375,000 |
| 10 Jul 25 |
9.09000 +0.05 |
9.22 | 8.89 | 9.00 | 479,500 |
| 09 Jul 25 |
9.04000 -0.14 |
9.38 | 9.02 | 9.21 | 245,400 |
| 08 Jul 25 |
9.18000 -0.21 |
9.51 | 9.17 | 9.42 | 348,900 |
| 07 Jul 25 |
9.39000 +0.00 |
9.67 | 9.36 | 9.52 | 232,700 |
| 04 Jul 25 |
9.39000 -0.05 |
9.57 | 9.37 | 9.57 | 102,800 |
| 03 Jul 25 |
9.44000 -0.22 |
9.81 | 9.40 | 9.66 | 237,200 |
| 02 Jul 25 |
9.66000 +0.58 |
9.86 | 9.26 | 9.26 | 428,700 |
| 30 Jun 25 |
9.08000 +0.25 |
9.27 | 8.77 | 8.86 | 468,900 |
| 27 Jun 25 |
8.83000 +0.09 |
9.29 | 8.74 | 8.85 | 672,600 |
| 26 Jun 25 |
8.74000 +0.00 |
8.93 | 8.71 | 8.88 | 280,200 |
| 25 Jun 25 |
8.74000 +0.26 |
8.84 | 8.52 | 8.54 | 529,600 |
| 24 Jun 25 |
8.48000 +0.10 |
8.59 | 8.41 | 8.48 | 267,900 |
| 23 Jun 25 |
8.38000 -0.09 |
8.54 | 8.16 | 8.47 | 502,700 |
| 20 Jun 25 |
8.47000 +0.24 |
8.55 | 8.30 | 8.51 | 810,400 |
| 19 Jun 25 |
8.23000 -0.23 |
8.45 | 8.23 | 8.45 | 127,200 |
| 18 Jun 25 |
8.46000 +0.66 |
8.63 | 7.90 | 7.90 | 889,100 |
| 17 Jun 25 |
7.80000 -0.21 |
8.11 | 7.80 | 7.99 | 373,200 |
| 16 Jun 25 |
8.01000 -0.11 |
8.26 | 7.70 | 8.25 | 746,300 |
| 13 Jun 25 |
8.12000 +0.62 |
8.20 | 7.55 | 7.87 | 1,104,800 |
| 12 Jun 25 |
7.50000 +0.22 |
7.58 | 7.04 | 7.14 | 493,100 |
| 11 Jun 25 |
7.28000 +0.33 |
7.32 | 6.87 | 7.01 | 528,300 |
| 10 Jun 25 |
6.95000 +0.29 |
6.96 | 6.56 | 6.68 | 389,200 |
| 09 Jun 25 |
6.66000 +0.13 |
6.72 | 6.53 | 6.56 | 368,700 |
| 06 Jun 25 |
6.53000 +0.19 |
6.57 | 6.41 | 6.43 | 270,600 |
| 05 Jun 25 |
6.34000 -0.02 |
6.44 | 6.29 | 6.35 | 202,500 |
| 04 Jun 25 |
6.36000 +0.07 |
6.43 | 6.22 | 6.33 | 376,100 |
| 03 Jun 25 |
6.29000 +0.14 |
6.31 | 6.07 | 6.20 | 368,000 |
| 02 Jun 25 |
6.15000 -0.07 |
6.24 | 6.06 | 6.21 | 237,900 |
| 30 May 25 |
6.22000 -0.14 |
6.27 | 6.15 | 6.27 | 566,100 |
| 29 May 25 |
6.36000 +0.06 |
6.37 | 6.30 | 6.32 | 206,200 |
| 28 May 25 |
6.30000 -0.05 |
6.37 | 6.23 | 6.37 | 408,200 |
| 27 May 25 |
6.35000 +0.12 |
6.44 | 6.25 | 6.35 | 289,000 |
| 26 May 25 |
6.23000 +0.11 |
6.24 | 6.13 | 6.18 | 76,600 |
| 23 May 25 |
6.12000 -0.13 |
6.18 | 6.07 | 6.16 | 372,700 |
| 22 May 25 |
6.25000 +0.03 |
6.32 | 6.16 | 6.22 | 321,800 |
| 21 May 25 |
6.22000 -0.28 |
6.46 | 6.21 | 6.41 | 433,600 |
| 20 May 25 |
6.50000 -0.03 |
6.67 | 6.46 | 6.57 | 317,300 |
| 16 May 25 |
6.53000 +0.09 |
6.64 | 6.43 | 6.45 | 370,300 |
| 15 May 25 |
6.44000 +0.05 |
6.48 | 6.25 | 6.31 | 390,300 |
| 14 May 25 |
6.39000 -0.12 |
6.57 | 6.33 | 6.53 | 353,100 |
| 13 May 25 |
6.51000 -0.18 |
6.65 | 6.50 | 6.65 | 416,000 |
| 12 May 25 |
6.69000 +0.31 |
6.92 | 6.62 | 6.62 | 478,000 |
| 09 May 25 |
6.38000 -0.18 |
6.65 | 6.30 | 6.54 | 387,800 |
| 08 May 25 |
6.56000 +0.05 |
6.74 | 6.55 | 6.56 | 273,500 |
| 07 May 25 |
6.51000 -0.04 |
6.65 | 6.41 | 6.60 | 445,800 |
| 06 May 25 |
6.55000 -0.27 |
6.95 | 6.47 | 6.79 | 394,000 |
| 05 May 25 |
6.82000 -0.65 |
7.47 | 6.81 | 7.38 | 402,400 |
| 02 May 25 |
7.47000 +0.16 |
7.71 | 7.41 | 7.41 | 378,500 |
| 01 May 25 |
7.31000 -0.02 |
7.39 | 6.90 | 7.22 | 576,700 |
| 30 Apr 25 |
7.33000 -0.27 |
7.41 | 7.09 | 7.41 | 478,800 |
| 29 Apr 25 |
7.60000 +0.11 |
7.66 | 7.38 | 7.38 | 327,600 |
| 28 Apr 25 |
7.49000 -0.04 |
7.61 | 7.38 | 7.49 | 400,462 |
| 25 Apr 25 |
7.53000 -0.05 |
7.59 | 7.38 | 7.59 | 289,086 |
| 24 Apr 25 |
7.58000 +0.40 |
7.59 | 7.14 | 7.23 | 537,895 |
| 23 Apr 25 |
7.18000 +0.00 |
7.40 | 7.14 | 7.39 | 450,205 |
| 22 Apr 25 |
7.18000 +0.67 |
7.37 | 6.92 | 7.22 | 786,992 |
| 21 Apr 25 |
6.51000 -0.56 |
7.02 | 6.36 | 7.00 | 593,269 |
| 17 Apr 25 |
7.07000 +0.83 |
7.28 | 6.26 | 6.30 | 1,128,491 |
| 16 Apr 25 |
6.24000 -0.08 |
6.45 | 6.18 | 6.30 | 468,700 |
| 15 Apr 25 |
6.32000 +0.31 |
6.32 | 5.96 | 6.02 | 426,988 |
| 14 Apr 25 |
6.01000 -0.01 |
6.23 | 5.98 | 6.19 | 530,952 |
| 11 Apr 25 |
6.02000 -0.08 |
6.16 | 5.91 | 6.07 | 517,377 |
| 10 Apr 25 |
6.10000 -0.97 |
6.91 | 5.97 | 6.91 | 513,043 |
| 09 Apr 25 |
7.07000 +0.21 |
7.21 | 6.25 | 6.62 | 561,359 |
| 08 Apr 25 |
6.86000 -0.60 |
7.71 | 6.79 | 7.71 | 470,548 |
| 07 Apr 25 |
7.46000 -0.12 |
7.55 | 6.77 | 7.34 | 427,176 |
| 04 Apr 25 |
7.58000 -0.41 |
7.87 | 7.28 | 7.85 | 297,421 |
| 03 Apr 25 |
7.99000 -0.77 |
8.60 | 7.96 | 8.53 | 373,575 |
| 02 Apr 25 |
8.76000 -0.19 |
8.93 | 8.67 | 8.93 | 188,774 |
| 01 Apr 25 |
8.95000 -0.38 |
9.31 | 8.94 | 9.31 | 305,184 |
| 31 Mar 25 |
9.33000 +0.04 |
9.37 | 9.09 | 9.27 | 329,871 |
| 28 Mar 25 |
9.29000 -0.36 |
9.64 | 9.23 | 9.61 | 269,058 |
| 27 Mar 25 |
9.65000 -0.07 |
9.82 | 9.41 | 9.71 | 314,480 |
| 26 Mar 25 |
9.72000 -0.28 |
10.09 | 9.40 | 10.03 | 512,750 |
| 25 Mar 25 |
10.00000 -0.42 |
10.64 | 9.99 | 10.41 | 283,934 |
| 24 Mar 25 |
10.42000 +0.17 |
10.45 | 10.16 | 10.31 | 134,211 |
| 21 Mar 25 |
10.25000 +0.08 |
10.35 | 10.02 | 10.13 | 398,679 |
| 20 Mar 25 |
10.17000 +0.14 |
10.21 | 10.01 | 10.01 | 169,580 |
| 19 Mar 25 |
10.03000 +0.01 |
10.35 | 9.91 | 10.02 | 313,892 |
| 18 Mar 25 |
10.02000 -0.03 |
10.21 | 10.00 | 10.10 | 163,018 |
| 17 Mar 25 |
10.05000 -0.22 |
10.33 | 10.04 | 10.21 | 239,121 |
| 14 Mar 25 |
10.27000 +0.31 |
10.40 | 9.89 | 9.89 | 191,152 |
| 13 Mar 25 |
9.96000 +0.21 |
9.97 | 9.60 | 9.74 | 273,054 |
| 12 Mar 25 |
9.75000 -0.34 |
10.09 | 9.69 | 10.01 | 270,452 |
| 11 Mar 25 |
10.09000 -0.08 |
10.22 | 9.99 | 10.09 | 144,774 |
| 10 Mar 25 |
10.17000 -0.09 |
10.52 | 10.04 | 10.19 | 224,537 |
| 07 Mar 25 |
10.26000 -0.06 |
10.52 | 10.25 | 10.30 | 139,891 |
| 06 Mar 25 |
10.32000 +0.06 |
10.39 | 10.12 | 10.12 | 158,921 |
| 05 Mar 25 |
10.26000 +0.11 |
10.28 | 10.07 | 10.10 | 232,244 |
| 04 Mar 25 |
10.15000 -0.24 |
10.40 | 10.08 | 10.20 | 276,654 |
| 03 Mar 25 |
10.39000 -0.36 |
10.75 | 10.20 | 10.69 | 381,068 |
| 28 Feb 25 |
10.75000 -0.29 |
11.03 | 10.71 | 10.99 | 757,567 |
| 27 Feb 25 |
11.04000 -0.02 |
11.38 | 11.01 | 11.10 | 485,102 |
| 26 Feb 25 |
11.06000 +0.27 |
11.08 | 10.63 | 10.71 | 390,153 |
| 25 Feb 25 |
10.79000 +0.56 |
10.98 | 10.30 | 10.30 | 733,569 |
| 24 Feb 25 |
10.23000 -0.18 |
10.48 | 10.02 | 10.35 | 250,489 |
| 21 Feb 25 |
10.41000 +0.23 |
10.52 | 10.09 | 10.09 | 544,873 |
| 20 Feb 25 |
10.18000 +0.88 |
10.63 | 9.90 | 9.90 | 640,066 |
| 19 Feb 25 |
9.30000 +0.27 |
9.32 | 8.98 | 9.12 | 428,807 |
| 18 Feb 25 |
9.03000 +0.30 |
9.06 | 8.70 | 8.76 | 322,357 |
| 14 Feb 25 |
8.73000 -0.31 |
9.09 | 8.69 | 9.05 | 398,472 |
| 13 Feb 25 |
9.04000 -0.03 |
9.11 | 8.96 | 9.09 | 256,165 |
| 12 Feb 25 |
9.07000 -0.04 |
9.20 | 9.03 | 9.11 | 260,172 |
| 11 Feb 25 |
9.11000 +0.06 |
9.15 | 8.92 | 8.94 | 208,374 |
| 10 Feb 25 |
9.05000 -0.18 |
9.22 | 8.86 | 9.22 | 356,287 |
| 07 Feb 25 |
9.23000 -0.14 |
9.52 | 8.89 | 9.23 | 387,356 |
| 06 Feb 25 |
9.37000 -1.17 |
10.49 | 9.35 | 10.45 | 465,722 |
| 05 Feb 25 |
10.54000 +0.14 |
10.66 | 10.40 | 10.46 | 309,297 |
| 04 Feb 25 |
10.40000 -0.22 |
10.57 | 10.35 | 10.51 | 217,556 |
| 03 Feb 25 |
10.62000 -0.16 |
10.80 | 10.15 | 10.59 | 463,636 |
| 31 Jan 25 |
10.78000 -0.01 |
10.84 | 10.54 | 10.81 | 332,866 |
| 30 Jan 25 |
10.79000 +0.02 |
10.90 | 10.65 | 10.80 | 170,975 |
| 29 Jan 25 |
10.77000 -0.18 |
11.11 | 10.74 | 10.95 | 232,887 |
| 28 Jan 25 |
10.95000 -0.21 |
11.28 | 10.93 | 11.07 | 242,785 |
| 27 Jan 25 |
11.16000 +0.06 |
11.50 | 11.01 | 11.01 | 537,616 |
| 24 Jan 25 |
11.10000 -0.14 |
11.50 | 11.08 | 11.21 | 203,487 |
| 23 Jan 25 |
11.24000 +0.12 |
11.49 | 11.18 | 11.35 | 225,530 |
| 22 Jan 25 |
11.12000 +0.41 |
11.34 | 10.51 | 10.70 | 361,717 |
| 21 Jan 25 |
10.71000 -0.16 |
11.10 | 10.64 | 10.81 | 263,963 |
| 20 Jan 25 |
10.87000 +0.11 |
10.98 | 10.69 | 10.70 | 40,982 |
| 17 Jan 25 |
10.76000 -0.25 |
11.04 | 10.74 | 10.97 | 235,328 |
| 16 Jan 25 |
11.01000 +0.17 |
11.03 | 10.85 | 10.90 | 181,953 |
| 15 Jan 25 |
10.84000 +0.09 |
10.92 | 10.60 | 10.83 | 168,105 |
| 14 Jan 25 |
10.75000 +0.10 |
10.77 | 10.49 | 10.69 | 226,221 |
| 13 Jan 25 |
10.65000 -0.73 |
11.27 | 10.62 | 11.19 | 210,449 |
| 10 Jan 25 |
11.38000 -0.23 |
11.57 | 11.26 | 11.47 | 267,805 |
| 09 Jan 25 |
11.61000 +0.34 |
11.67 | 11.25 | 11.25 | 76,142 |
| 08 Jan 25 |
11.27000 -0.01 |
11.34 | 11.12 | 11.25 | 193,985 |
| 07 Jan 25 |
11.28000 +0.09 |
11.35 | 11.18 | 11.19 | 104,880 |
| 06 Jan 25 |
11.19000 -0.07 |
11.39 | 11.17 | 11.28 | 121,019 |
| 03 Jan 25 |
11.26000 -0.16 |
11.46 | 11.24 | 11.43 | 120,115 |
| 02 Jan 25 |
11.42000 -0.20 |
11.93 | 11.39 | 11.60 | 206,435 |
| 31 Dec 24 |
11.62000 +0.51 |
11.87 | 11.10 | 11.10 | 358,962 |
| 30 Dec 24 |
11.11000 +0.06 |
11.12 | 10.78 | 10.91 | 185,013 |
| 27 Dec 24 |
11.05000 +0.20 |
11.20 | 10.80 | 10.81 | 258,979 |
| 24 Dec 24 |
10.85000 +0.12 |
10.88 | 10.67 | 10.85 | 78,918 |
| 23 Dec 24 |
10.73000 +0.02 |
10.84 | 10.68 | 10.70 | 185,834 |
| 20 Dec 24 |
10.71000 +0.07 |
10.91 | 10.50 | 10.50 | 345,261 |
| 19 Dec 24 |
10.64000 +0.05 |
10.71 | 10.54 | 10.59 | 171,332 |
| 18 Dec 24 |
10.59000 -0.41 |
11.16 | 10.58 | 10.95 | 360,225 |
| 17 Dec 24 |
11.00000 +0.09 |
11.02 | 10.81 | 10.91 | 262,833 |
| 16 Dec 24 |
10.91000 -0.18 |
11.14 | 10.85 | 11.04 | 163,885 |
| 13 Dec 24 |
11.09000 +0.08 |
11.16 | 10.87 | 10.95 | 281,060 |
| 12 Dec 24 |
11.01000 +0.28 |
11.05 | 10.71 | 10.75 | 415,040 |
| 11 Dec 24 |
10.73000 -1.07 |
11.58 | 10.48 | 11.55 | 1,009,768 |
| 10 Dec 24 |
11.80000 -0.18 |
12.07 | 11.60 | 12.01 | 202,316 |
| 09 Dec 24 |
11.98000 +0.44 |
12.03 | 11.47 | 11.47 | 304,888 |
| 06 Dec 24 |
11.54000 +0.15 |
11.55 | 11.39 | 11.44 | 145,320 |
| 05 Dec 24 |
11.39000 -0.05 |
11.49 | 11.35 | 11.44 | 169,664 |
| 04 Dec 24 |
11.44000 +0.03 |
11.45 | 11.22 | 11.38 | 158,823 |
| 03 Dec 24 |
11.41000 +0.42 |
11.49 | 10.82 | 11.03 | 355,620 |
| 02 Dec 24 |
10.99000 -0.96 |
11.82 | 10.99 | 11.82 | 490,904 |
| 29 Nov 24 |
11.95000 +0.10 |
11.98 | 11.60 | 11.63 | 241,305 |
| 28 Nov 24 |
11.85000 +0.46 |
12.20 | 11.35 | 11.43 | 241,222 |
| 27 Nov 24 |
11.39000 +0.29 |
11.41 | 11.11 | 11.13 | 228,442 |
| 26 Nov 24 |
11.10000 -0.03 |
11.29 | 10.92 | 11.11 | 527,450 |
| 25 Nov 24 |
11.13000 -0.04 |
11.33 | 11.01 | 11.13 | 735,903 |
| 22 Nov 24 |
11.17000 -0.28 |
11.45 | 11.14 | 11.39 | 193,293 |
| 21 Nov 24 |
11.45000 -0.03 |
11.47 | 11.33 | 11.45 | 142,042 |
| 20 Nov 24 |
11.48000 +0.03 |
11.70 | 11.41 | 11.41 | 155,914 |
| 19 Nov 24 |
11.45000 -0.32 |
11.65 | 11.38 | 11.61 | 186,901 |
| 18 Nov 24 |
11.77000 -0.21 |
11.95 | 11.75 | 11.85 | 215,667 |
| 15 Nov 24 |
11.98000 -0.35 |
12.27 | 11.94 | 12.27 | 173,369 |
| 14 Nov 24 |
12.33000 +0.01 |
12.44 | 12.24 | 12.24 | 155,268 |
| 13 Nov 24 |
12.32000 -0.44 |
12.75 | 12.28 | 12.75 | 299,737 |
| 12 Nov 24 |
12.76000 -0.23 |
12.98 | 12.42 | 12.89 | 471,826 |
| 11 Nov 24 |
12.99000 -0.02 |
13.24 | 12.97 | 13.02 | 694,433 |
| 08 Nov 24 |
13.01000 -0.06 |
13.15 | 12.91 | 13.15 | 179,300 |
| 07 Nov 24 |
13.07000 -0.19 |
13.17 | 12.74 | 13.07 | 340,792 |
| 06 Nov 24 |
13.26000 -0.15 |
13.74 | 13.23 | 13.70 | 446,375 |
| 05 Nov 24 |
13.41000 +0.52 |
13.44 | 12.70 | 12.81 | 538,254 |
| 04 Nov 24 |
12.89000 -0.76 |
13.65 | 12.88 | 13.60 | 392,749 |
| 01 Nov 24 |
13.65000 +0.84 |
13.67 | 12.86 | 12.94 | 579,382 |
| 31 Oct 24 |
12.81000 +1.44 |
13.03 | 11.74 | 11.74 | 614,403 |
| 30 Oct 24 |
11.37000 +0.01 |
11.69 | 11.30 | 11.35 | 188,373 |
| 29 Oct 24 |
11.36000 -0.03 |
11.53 | 11.27 | 11.36 | 159,689 |
| 28 Oct 24 |
11.39000 +0.22 |
11.43 | 11.18 | 11.19 | 141,743 |
| 25 Oct 24 |
11.17000 -0.09 |
11.28 | 11.10 | 11.27 | 96,281 |
| 24 Oct 24 |
11.26000 +0.08 |
11.43 | 11.18 | 11.18 | 126,605 |
| 23 Oct 24 |
11.18000 -0.03 |
11.25 | 11.08 | 11.25 | 93,245 |
| 22 Oct 24 |
11.21000 -0.09 |
11.30 | 11.19 | 11.24 | 165,751 |
| 21 Oct 24 |
11.30000 +0.04 |
11.54 | 11.21 | 11.21 | 249,811 |
| 18 Oct 24 |
11.26000 -0.28 |
11.43 | 11.15 | 11.32 | 225,428 |
| 17 Oct 24 |
11.54000 -0.12 |
11.69 | 11.51 | 11.62 | 137,491 |
| 16 Oct 24 |
11.66000 +0.09 |
11.72 | 11.57 | 11.62 | 156,840 |
| 15 Oct 24 |
11.57000 +0.62 |
11.70 | 11.45 | 11.50 | 301,434 |
| 11 Oct 24 |
10.95000 -0.21 |
11.16 | 10.88 | 11.12 | 349,206 |
| 10 Oct 24 |
11.16000 +0.26 |
11.17 | 10.79 | 10.89 | 197,889 |
| 09 Oct 24 |
10.90000 -0.13 |
11.01 | 10.79 | 11.00 | 220,157 |
| 08 Oct 24 |
11.03000 -0.12 |
11.29 | 11.01 | 11.09 | 243,676 |
| 07 Oct 24 |
11.15000 -0.15 |
11.30 | 11.01 | 11.26 | 323,611 |
| 04 Oct 24 |
11.30000 +0.07 |
11.53 | 11.24 | 11.24 | 180,399 |
| 03 Oct 24 |
11.23000 +0.22 |
11.24 | 10.97 | 11.00 | 158,912 |
| 02 Oct 24 |
11.01000 -0.14 |
11.12 | 10.97 | 11.10 | 204,368 |
| 01 Oct 24 |
11.15000 +0.11 |
11.23 | 10.85 | 10.98 | 195,423 |
| 30 Sep 24 |
11.04000 -0.11 |
11.17 | 10.82 | 11.14 | 375,974 |
| 27 Sep 24 |
11.15000 +0.22 |
11.17 | 10.94 | 10.98 | 262,708 |
| 26 Sep 24 |
10.93000 +0.10 |
11.07 | 10.83 | 10.92 | 300,518 |
| 25 Sep 24 |
10.83000 -0.01 |
10.89 | 10.69 | 10.81 | 190,482 |
| 24 Sep 24 |
10.84000 +0.03 |
10.92 | 10.70 | 10.84 | 265,059 |
| 23 Sep 24 |
10.81000 -0.08 |
10.89 | 10.56 | 10.89 | 2,162,913 |
| 20 Sep 24 |
10.89000 -0.22 |
11.24 | 10.87 | 11.01 | 1,215,729 |
| 19 Sep 24 |
11.11000 +0.20 |
11.32 | 10.60 | 11.11 | 792,456 |
| 18 Sep 24 |
10.91000 +1.15 |
11.02 | 10.03 | 10.06 | 1,120,371 |
| 17 Sep 24 |
9.76000 +0.25 |
9.78 | 9.38 | 9.50 | 493,460 |
| 16 Sep 24 |
9.51000 +0.91 |
9.57 | 8.95 | 9.16 | 745,519 |
| 13 Sep 24 |
8.60000 +0.04 |
8.66 | 8.51 | 8.56 | 149,173 |
| 12 Sep 24 |
8.56000 -0.11 |
8.74 | 8.56 | 8.68 | 217,047 |
| 11 Sep 24 |
8.67000 +0.15 |
8.72 | 8.41 | 8.50 | 478,122 |
| 10 Sep 24 |
8.52000 +0.11 |
8.64 | 8.19 | 8.35 | 276,253 |
| 09 Sep 24 |
8.41000 -0.01 |
8.74 | 8.37 | 8.46 | 209,538 |
| 06 Sep 24 |
8.42000 +0.06 |
8.56 | 8.31 | 8.34 | 269,818 |
| 05 Sep 24 |
8.36000 -0.05 |
8.53 | 8.27 | 8.42 | 222,882 |
| 04 Sep 24 |
8.41000 +0.18 |
8.51 | 8.15 | 8.17 | 297,701 |
| 03 Sep 24 |
8.23000 +0.24 |
8.44 | 7.90 | 7.90 | 322,328 |
| 30 Aug 24 |
7.99000 +0.10 |
8.06 | 7.89 | 7.91 | 379,600 |
| 29 Aug 24 |
7.89000 -0.05 |
8.08 | 7.88 | 8.00 | 181,248 |
| 28 Aug 24 |
7.94000 -0.06 |
8.03 | 7.86 | 7.97 | 213,989 |
| 27 Aug 24 |
8.00000 -0.05 |
8.12 | 7.97 | 8.00 | 165,661 |
| 26 Aug 24 |
8.05000 +0.14 |
8.14 | 7.91 | 7.94 | 197,709 |
| 23 Aug 24 |
7.91000 +0.08 |
8.02 | 7.83 | 7.89 | 213,938 |
| 22 Aug 24 |
7.83000 -0.10 |
7.99 | 7.78 | 7.89 | 229,972 |
| 21 Aug 24 |
7.93000 +0.00 |
8.04 | 7.78 | 8.00 | 158,723 |
| 20 Aug 24 |
7.93000 +0.10 |
7.99 | 7.82 | 7.83 | 170,637 |
| 19 Aug 24 |
7.83000 -0.03 |
7.91 | 7.81 | 7.83 | 170,908 |
| 16 Aug 24 |
7.86000 -0.02 |
7.97 | 7.76 | 7.83 | 228,900 |
| 15 Aug 24 |
7.88000 +0.28 |
8.07 | 7.72 | 7.72 | 322,538 |
| 14 Aug 24 |
7.60000 +0.11 |
7.61 | 7.48 | 7.49 | 312,874 |
| 13 Aug 24 |
7.49000 +0.05 |
7.52 | 7.35 | 7.44 | 245,560 |
| 12 Aug 24 |
7.44000 -0.01 |
7.64 | 7.43 | 7.46 | 322,367 |
| 09 Aug 24 |
7.45000 -0.07 |
7.64 | 7.40 | 7.52 | 200,456 |
| 08 Aug 24 |
7.52000 +0.32 |
7.66 | 6.87 | 7.28 | 735,210 |
| 07 Aug 24 |
7.20000 -0.24 |
7.59 | 7.15 | 7.50 | 359,136 |
| 06 Aug 24 |
7.44000 -0.35 |
7.57 | 7.17 | 7.34 | 623,417 |
| 02 Aug 24 |
7.79000 -0.68 |
8.04 | 7.17 | 7.55 | 746,919 |
| 01 Aug 24 |
8.47000 +0.15 |
8.89 | 8.29 | 8.71 | 654,654 |
| 31 Jul 24 |
8.32000 +0.06 |
8.48 | 8.17 | 8.20 | 524,381 |
| 30 Jul 24 |
8.26000 +0.02 |
8.36 | 8.04 | 8.24 | 456,007 |
| 29 Jul 24 |
8.24000 -0.06 |
8.47 | 7.98 | 8.33 | 487,455 |
| 26 Jul 24 |
8.30000 +0.17 |
8.35 | 7.87 | 8.15 | 716,161 |
| 25 Jul 24 |
8.13000 +0.11 |
8.30 | 7.49 | 8.02 | 1,142,088 |
| 24 Jul 24 |
8.02000 -2.41 |
10.45 | 5.45 | 10.38 | 3,173,218 |
| 23 Jul 24 |
10.43000 +0.01 |
10.62 | 10.26 | 10.36 | 207,515 |
| 22 Jul 24 |
10.42000 -0.04 |
10.55 | 10.39 | 10.52 | 168,994 |
| 19 Jul 24 |
10.46000 +0.34 |
10.46 | 10.12 | 10.13 | 312,287 |
| 18 Jul 24 |
10.12000 -0.32 |
10.49 | 9.97 | 10.38 | 379,778 |
| 17 Jul 24 |
10.44000 +0.12 |
10.51 | 10.17 | 10.24 | 274,830 |
| 16 Jul 24 |
10.32000 +0.29 |
10.47 | 10.00 | 10.06 | 438,365 |
| 15 Jul 24 |
10.03000 -0.07 |
10.12 | 9.93 | 10.09 | 430,540 |
| 12 Jul 24 |
10.10000 -0.19 |
10.36 | 10.07 | 10.34 | 425,005 |
| 11 Jul 24 |
10.29000 +0.31 |
10.32 | 10.00 | 10.00 | 335,564 |
| 10 Jul 24 |
9.98000 +0.17 |
10.04 | 9.67 | 9.73 | 431,597 |
| 09 Jul 24 |
9.81000 -0.12 |
10.02 | 9.72 | 9.93 | 281,644 |
| 08 Jul 24 |
9.93000 +0.07 |
10.12 | 9.86 | 9.90 | 497,443 |
| 05 Jul 24 |
9.86000 +0.35 |
9.89 | 9.52 | 9.55 | 450,787 |
| 04 Jul 24 |
9.51000 +0.07 |
9.53 | 9.33 | 9.33 | 72,787 |
| 03 Jul 24 |
9.44000 -0.26 |
9.78 | 9.42 | 9.70 | 222,648 |
| 02 Jul 24 |
9.70000 +0.16 |
9.75 | 9.56 | 9.62 | 327,800 |
| 28 Jun 24 |
9.54000 +0.12 |
9.57 | 9.38 | 9.43 | 581,795 |
| 27 Jun 24 |
9.42000 +0.15 |
9.45 | 9.14 | 9.26 | 277,530 |
| 26 Jun 24 |
9.27000 -0.03 |
9.41 | 9.20 | 9.24 | 268,173 |
| 25 Jun 24 |
9.30000 -0.04 |
9.33 | 9.02 | 9.17 | 368,370 |
| 24 Jun 24 |
9.34000 +0.05 |
9.44 | 9.17 | 9.30 | 290,445 |
| 21 Jun 24 |
9.29000 +0.07 |
9.34 | 9.14 | 9.21 | 994,697 |
| 20 Jun 24 |
9.22000 +0.51 |
9.33 | 8.74 | 8.76 | 704,004 |
| 19 Jun 24 |
8.71000 -0.16 |
8.92 | 8.61 | 8.92 | 110,956 |
| 18 Jun 24 |
8.87000 +0.05 |
8.97 | 8.74 | 8.82 | 265,609 |
| 17 Jun 24 |
8.82000 +0.15 |
8.84 | 8.53 | 8.63 | 215,754 |
| 14 Jun 24 |
8.67000 +0.20 |
8.69 | 8.36 | 8.41 | 231,526 |
| 13 Jun 24 |
8.47000 -0.19 |
8.76 | 8.46 | 8.65 | 358,477 |
| 12 Jun 24 |
8.66000 +0.26 |
8.84 | 8.49 | 8.54 | 334,789 |
| 11 Jun 24 |
8.40000 -0.29 |
8.65 | 8.40 | 8.63 | 140,407 |
| 10 Jun 24 |
8.69000 +0.06 |
8.83 | 8.57 | 8.57 | 193,033 |
| 07 Jun 24 |
8.63000 +0.11 |
8.70 | 8.46 | 8.46 | 189,451 |
| 06 Jun 24 |
8.52000 -0.05 |
8.63 | 8.43 | 8.57 | 201,926 |
| 05 Jun 24 |
8.57000 +0.09 |
8.70 | 8.52 | 8.53 | 273,777 |
| 04 Jun 24 |
8.48000 -0.14 |
8.68 | 8.42 | 8.55 | 294,214 |
| 03 Jun 24 |
8.62000 -0.33 |
8.99 | 8.52 | 8.94 | 263,059 |
| 31 May 24 |
8.95000 +0.36 |
8.96 | 8.55 | 8.60 | 794,180 |
| 30 May 24 |
8.59000 +0.18 |
8.60 | 8.32 | 8.36 | 273,742 |
| 29 May 24 |
8.41000 -0.05 |
8.50 | 8.35 | 8.41 | 253,077 |
| 28 May 24 |
8.46000 -0.05 |
8.74 | 8.43 | 8.47 | 396,718 |
| 27 May 24 |
8.51000 -0.20 |
8.75 | 8.45 | 8.71 | 141,873 |
| 24 May 24 |
8.71000 -0.01 |
8.81 | 8.65 | 8.73 | 204,509 |
| 23 May 24 |
8.72000 -0.01 |
8.80 | 8.62 | 8.75 | 236,934 |
| 22 May 24 |
8.73000 -0.21 |
8.93 | 8.70 | 8.91 | 287,488 |
| 21 May 24 |
8.94000 -0.28 |
9.00 | 8.79 | 8.99 | 547,156 |
| 17 May 24 |
9.22000 -0.42 |
9.64 | 9.15 | 9.64 | 448,540 |
| 16 May 24 |
9.64000 -0.01 |
9.72 | 9.53 | 9.62 | 170,376 |
| 15 May 24 |
9.65000 -0.09 |
9.81 | 9.60 | 9.76 | 263,045 |
| 14 May 24 |
9.74000 +0.00 |
9.96 | 9.69 | 9.81 | 233,078 |
| 13 May 24 |
9.74000 +0.32 |
9.85 | 9.47 | 9.48 | 275,975 |
| 10 May 24 |
9.42000 -0.09 |
9.63 | 9.32 | 9.51 | 356,712 |
| 09 May 24 |
9.51000 -0.14 |
9.72 | 9.39 | 9.68 | 662,149 |
| 08 May 24 |
9.65000 -0.55 |
10.21 | 9.58 | 10.18 | 731,192 |
| 07 May 24 |
10.20000 -0.07 |
10.44 | 10.18 | 10.28 | 318,882 |
| 06 May 24 |
10.27000 -0.41 |
11.03 | 10.21 | 10.77 | 688,062 |
| 03 May 24 |
10.68000 -0.37 |
11.21 | 10.59 | 11.03 | 341,631 |
| 02 May 24 |
11.05000 -0.98 |
12.06 | 10.80 | 11.79 | 780,413 |
| 01 May 24 |
12.03000 -0.02 |
12.35 | 11.99 | 12.01 | 431,437 |
| 30 Apr 24 |
12.05000 -0.08 |
12.35 | 12.04 | 12.10 | 331,090 |
| 29 Apr 24 |
12.13000 +0.21 |
12.14 | 11.92 | 11.92 | 408,316 |
| 26 Apr 24 |
11.92000 +0.13 |
12.05 | 11.72 | 11.80 | 184,749 |
| 25 Apr 24 |
11.79000 +0.06 |
11.81 | 11.58 | 11.67 | 279,991 |
| 24 Apr 24 |
11.73000 +0.07 |
11.77 | 11.59 | 11.65 | 195,668 |
| 23 Apr 24 |
11.66000 +0.08 |
11.77 | 11.55 | 11.64 | 245,917 |
| 22 Apr 24 |
11.58000 -0.36 |
12.10 | 11.54 | 12.00 | 288,127 |
| 19 Apr 24 |
11.94000 +0.10 |
12.04 | 11.75 | 11.75 | 255,804 |
| 18 Apr 24 |
11.84000 -0.09 |
12.07 | 11.61 | 11.90 | 390,478 |
| 17 Apr 24 |
11.93000 -0.14 |
12.31 | 11.92 | 12.10 | 351,688 |
| 16 Apr 24 |
12.07000 +0.18 |
12.08 | 11.74 | 11.87 | 399,969 |
| 15 Apr 24 |
11.89000 -0.18 |
12.32 | 11.81 | 12.08 | 329,658 |
| 12 Apr 24 |
12.07000 -0.21 |
12.29 | 11.73 | 12.15 | 523,572 |
| 11 Apr 24 |
12.28000 +0.08 |
13.49 | 11.50 | 12.14 | 1,112,806 |
| 10 Apr 24 |
12.20000 -0.34 |
12.56 | 12.13 | 12.46 | 357,012 |
| 09 Apr 24 |
12.54000 -0.63 |
13.20 | 12.31 | 13.14 | 525,962 |
| 08 Apr 24 |
13.17000 -0.98 |
14.21 | 12.71 | 14.21 | 733,748 |
| 05 Apr 24 |
14.15000 +0.52 |
14.24 | 13.75 | 13.78 | 377,608 |
| 04 Apr 24 |
13.63000 +0.03 |
14.10 | 13.59 | 13.71 | 373,564 |
| 03 Apr 24 |
13.60000 -0.23 |
15.43 | 13.46 | 13.65 | 666,288 |
| 02 Apr 24 |
13.83000 -0.29 |
13.90 | 13.65 | 13.85 | 291,048 |
| 01 Apr 24 |
14.12000 -0.23 |
14.55 | 14.03 | 14.30 | 346,636 |
| 28 Mar 24 |
14.35000 +0.12 |
14.62 | 14.18 | 14.22 | 590,389 |
| 27 Mar 24 |
14.23000 +0.83 |
14.24 | 13.44 | 13.48 | 643,677 |
| 26 Mar 24 |
13.40000 +0.51 |
13.47 | 12.84 | 12.84 | 994,889 |
| 25 Mar 24 |
12.89000 -0.12 |
13.39 | 12.88 | 13.03 | 320,846 |
| 22 Mar 24 |
13.01000 +0.19 |
13.02 | 12.77 | 12.80 | 206,667 |
| 21 Mar 24 |
12.82000 -0.12 |
13.00 | 12.76 | 12.87 | 473,599 |
| 20 Mar 24 |
12.94000 +0.00 |
12.97 | 12.68 | 12.94 | 232,933 |
| 19 Mar 24 |
12.94000 +0.24 |
12.98 | 12.64 | 12.65 | 325,731 |
| 18 Mar 24 |
12.70000 +0.24 |
12.71 | 12.41 | 12.55 | 398,976 |
| 15 Mar 24 |
12.46000 +0.14 |
12.49 | 12.27 | 12.40 | 437,351 |
| 14 Mar 24 |
12.32000 -0.18 |
12.50 | 12.23 | 12.44 | 236,895 |
| 13 Mar 24 |
12.50000 +0.10 |
12.68 | 12.42 | 12.42 | 204,197 |
| 12 Mar 24 |
12.40000 +0.09 |
12.42 | 12.25 | 12.33 | 158,731 |
| 11 Mar 24 |
12.31000 -0.15 |
12.50 | 12.28 | 12.35 | 132,679 |
| 08 Mar 24 |
12.46000 -0.04 |
12.65 | 12.35 | 12.50 | 220,951 |
| 07 Mar 24 |
12.50000 +0.03 |
12.59 | 12.30 | 12.56 | 186,069 |
| 06 Mar 24 |
12.47000 -0.53 |
13.10 | 12.41 | 13.10 | 324,077 |
| 05 Mar 24 |
13.00000 -0.01 |
13.06 | 12.70 | 12.90 | 380,571 |
| 04 Mar 24 |
13.01000 -0.39 |
13.40 | 12.88 | 13.24 | 529,100 |
| 01 Mar 24 |
13.40000 +0.63 |
13.41 | 12.62 | 12.88 | 568,486 |
| 29 Feb 24 |
12.77000 +0.27 |
12.81 | 12.45 | 12.66 | 613,206 |
| 28 Feb 24 |
12.50000 +0.09 |
12.74 | 12.36 | 12.42 | 343,826 |
| 27 Feb 24 |
12.41000 +0.25 |
12.43 | 11.96 | 11.96 | 491,607 |
| 26 Feb 24 |
12.16000 -0.23 |
12.38 | 11.95 | 12.38 | 897,135 |
| 23 Feb 24 |
12.39000 -0.16 |
12.75 | 12.03 | 12.62 | 472,271 |
| 22 Feb 24 |
12.55000 +0.86 |
12.79 | 11.74 | 12.21 | 836,936 |
| 21 Feb 24 |
11.69000 +0.06 |
11.90 | 11.59 | 11.65 | 375,052 |
| 20 Feb 24 |
11.63000 +0.15 |
11.63 | 11.35 | 11.41 | 199,113 |
| 16 Feb 24 |
11.48000 +0.05 |
11.48 | 11.23 | 11.31 | 253,518 |
| 15 Feb 24 |
11.43000 +0.03 |
11.62 | 11.38 | 11.44 | 186,021 |
| 14 Feb 24 |
11.40000 +0.00 |
11.60 | 11.33 | 11.48 | 201,337 |
| 13 Feb 24 |
11.40000 +0.12 |
11.40 | 10.95 | 11.04 | 211,641 |
| 12 Feb 24 |
11.28000 +0.24 |
11.43 | 11.04 | 11.04 | 256,425 |
| 09 Feb 24 |
11.04000 +0.11 |
11.16 | 10.90 | 10.97 | 157,227 |
| 08 Feb 24 |
10.93000 -0.02 |
11.00 | 10.80 | 10.91 | 169,656 |
| 07 Feb 24 |
10.95000 -0.02 |
11.13 | 10.90 | 10.97 | 253,956 |
| 06 Feb 24 |
10.97000 +0.43 |
10.99 | 10.54 | 10.54 | 288,702 |
| 05 Feb 24 |
10.54000 -0.14 |
10.65 | 10.40 | 10.55 | 196,696 |
| 02 Feb 24 |
10.68000 -0.02 |
10.82 | 10.52 | 10.52 | 172,782 |
| 01 Feb 24 |
10.70000 +0.16 |
10.82 | 10.51 | 10.62 | 216,506 |
| 31 Jan 24 |
10.54000 -0.42 |
11.01 | 10.44 | 10.92 | 335,177 |
| 30 Jan 24 |
10.96000 -0.23 |
11.12 | 10.94 | 11.11 | 109,885 |
| 29 Jan 24 |
11.19000 +0.18 |
11.32 | 10.97 | 11.02 | 231,045 |
| 26 Jan 24 |
11.01000 +0.11 |
11.04 | 10.74 | 10.88 | 160,015 |
| 25 Jan 24 |
10.90000 +0.00 |
11.03 | 10.74 | 10.90 | 186,400 |
| 24 Jan 24 |
10.90000 -0.15 |
11.13 | 10.89 | 11.10 | 166,947 |
| 23 Jan 24 |
11.05000 -0.03 |
11.27 | 10.86 | 11.19 | 284,715 |
| 22 Jan 24 |
11.08000 +0.14 |
11.11 | 10.68 | 10.96 | 334,671 |
| 19 Jan 24 |
10.94000 -0.22 |
11.38 | 10.93 | 10.99 | 403,194 |
| 18 Jan 24 |
11.16000 +0.12 |
11.19 | 10.92 | 11.02 | 300,955 |
| 17 Jan 24 |
11.04000 -0.32 |
11.16 | 10.77 | 11.16 | 300,773 |
| 16 Jan 24 |
11.36000 -0.04 |
11.56 | 11.26 | 11.40 | 209,930 |
| 15 Jan 24 |
11.40000 -0.04 |
11.42 | 11.22 | 11.38 | 31,586 |
| 12 Jan 24 |
11.44000 +0.16 |
11.66 | 11.28 | 11.35 | 280,334 |
| 11 Jan 24 |
11.28000 -0.04 |
11.35 | 11.16 | 11.33 | 212,854 |
| 10 Jan 24 |
11.32000 +0.17 |
11.36 | 10.85 | 11.14 | 552,904 |
| 09 Jan 24 |
11.15000 -0.09 |
11.98 | 11.14 | 11.15 | 546,870 |
| 08 Jan 24 |
11.24000 +0.28 |
11.41 | 10.82 | 10.92 | 481,934 |
| 05 Jan 24 |
10.96000 +0.55 |
11.02 | 10.28 | 10.33 | 405,200 |
| 04 Jan 24 |
10.41000 -0.03 |
10.53 | 10.31 | 10.43 | 263,990 |
| 03 Jan 24 |
10.44000 +0.09 |
10.58 | 10.10 | 10.20 | 255,899 |
| 02 Jan 24 |
10.35000 -0.28 |
10.64 | 10.30 | 10.53 | 307,072 |
| 29 Dec 23 |
10.63000 +0.00 |
10.71 | 10.46 | 10.60 | 299,190 |
| 28 Dec 23 |
10.63000 +0.38 |
10.67 | 10.22 | 10.23 | 425,243 |
| 27 Dec 23 |
10.25000 +0.37 |
10.26 | 9.96 | 10.01 | 348,114 |
| 22 Dec 23 |
9.88000 -0.04 |
9.99 | 9.73 | 9.89 | 259,220 |
| 21 Dec 23 |
9.92000 +0.23 |
10.09 | 9.64 | 9.75 | 356,365 |
| 20 Dec 23 |
9.69000 -0.38 |
10.00 | 9.69 | 10.00 | 227,288 |
| 19 Dec 23 |
10.07000 +0.19 |
10.14 | 9.89 | 9.89 | 258,317 |
| 18 Dec 23 |
9.88000 +0.12 |
9.96 | 9.68 | 9.75 | 281,694 |
| 15 Dec 23 |
9.76000 -0.25 |
10.13 | 9.62 | 10.04 | 395,400 |
| 14 Dec 23 |
10.01000 -0.12 |
10.47 | 9.93 | 10.21 | 373,318 |
| 13 Dec 23 |
10.13000 +0.40 |
10.15 | 9.55 | 9.74 | 369,039 |
| 12 Dec 23 |
9.73000 +0.01 |
9.80 | 9.61 | 9.71 | 177,898 |
| 11 Dec 23 |
9.72000 -0.21 |
9.90 | 9.66 | 9.90 | 139,669 |
| 08 Dec 23 |
9.93000 +0.20 |
9.94 | 9.70 | 9.72 | 157,842 |
| 07 Dec 23 |
9.73000 -0.01 |
9.85 | 9.58 | 9.75 | 507,953 |
| 06 Dec 23 |
9.74000 +0.06 |
9.86 | 9.58 | 9.69 | 175,338 |
| 05 Dec 23 |
9.68000 -0.45 |
10.18 | 9.67 | 10.03 | 294,374 |
| 04 Dec 23 |
10.13000 +0.20 |
10.23 | 9.88 | 9.88 | 225,857 |
| 01 Dec 23 |
9.93000 +0.25 |
9.95 | 9.61 | 9.63 | 259,045 |
| 30 Nov 23 |
9.68000 +0.09 |
9.82 | 9.52 | 9.58 | 518,278 |
| 29 Nov 23 |
9.59000 +0.28 |
9.70 | 9.43 | 9.43 | 272,005 |
| 28 Nov 23 |
9.31000 -0.07 |
9.41 | 9.25 | 9.34 | 138,844 |
| 27 Nov 23 |
9.38000 +0.02 |
9.43 | 9.13 | 9.37 | 248,907 |
| 24 Nov 23 |
9.36000 -0.10 |
9.52 | 9.34 | 9.43 | 80,137 |
| 23 Nov 23 |
9.46000 +0.07 |
9.48 | 9.38 | 9.39 | 32,551 |
| 22 Nov 23 |
9.39000 -0.09 |
9.61 | 9.32 | 9.52 | 150,427 |
| 21 Nov 23 |
9.48000 -0.18 |
9.90 | 9.46 | 9.73 | 462,116 |
| 20 Nov 23 |
9.66000 +0.22 |
9.70 | 9.44 | 9.47 | 202,394 |
| 17 Nov 23 |
9.44000 +0.39 |
9.49 | 9.07 | 9.08 | 370,580 |
| 16 Nov 23 |
9.05000 -0.46 |
9.48 | 9.04 | 9.48 | 335,965 |
| 15 Nov 23 |
9.51000 +0.21 |
9.70 | 9.32 | 9.32 | 234,136 |
| 14 Nov 23 |
9.30000 +0.28 |
9.44 | 9.14 | 9.26 | 322,522 |
| 13 Nov 23 |
9.02000 -0.38 |
9.34 | 9.02 | 9.30 | 283,481 |
| 10 Nov 23 |
9.40000 -0.05 |
9.52 | 9.27 | 9.52 | 241,740 |
| 09 Nov 23 |
9.45000 -0.46 |
9.95 | 9.42 | 9.95 | 364,939 |
| 08 Nov 23 |
9.91000 -0.08 |
10.06 | 9.88 | 10.01 | 186,833 |
| 07 Nov 23 |
9.99000 -0.22 |
10.21 | 9.95 | 10.11 | 285,944 |
| 06 Nov 23 |
10.21000 -0.15 |
10.47 | 10.14 | 10.38 | 254,381 |
| 03 Nov 23 |
10.36000 +0.28 |
10.52 | 10.04 | 10.04 | 513,282 |
| 02 Nov 23 |
10.08000 +0.25 |
10.26 | 9.48 | 10.17 | 481,509 |
| 01 Nov 23 |
9.83000 +0.39 |
10.26 | 9.27 | 9.40 | 835,123 |
| 31 Oct 23 |
9.44000 +0.20 |
9.46 | 9.09 | 9.21 | 435,937 |
| 30 Oct 23 |
9.24000 +0.13 |
9.30 | 9.07 | 9.15 | 168,161 |
| 27 Oct 23 |
9.11000 -0.19 |
9.28 | 9.06 | 9.28 | 254,292 |
| 26 Oct 23 |
9.30000 -0.24 |
9.56 | 9.24 | 9.51 | 219,786 |
| 25 Oct 23 |
9.54000 -0.28 |
9.82 | 9.49 | 9.79 | 243,307 |
| 24 Oct 23 |
9.82000 +0.18 |
9.94 | 9.67 | 9.71 | 194,872 |
| 23 Oct 23 |
9.64000 -0.38 |
9.95 | 9.63 | 9.95 | 327,119 |
| 20 Oct 23 |
10.02000 -0.02 |
10.13 | 9.93 | 10.00 | 213,113 |
| 19 Oct 23 |
10.04000 -0.57 |
10.63 | 10.02 | 10.59 | 339,858 |
| 18 Oct 23 |
10.61000 +0.01 |
10.73 | 10.38 | 10.55 | 399,725 |
| 17 Oct 23 |
10.60000 +0.54 |
10.62 | 10.01 | 10.01 | 403,284 |
| 16 Oct 23 |
10.06000 +0.31 |
10.83 | 9.65 | 9.70 | 856,356 |
| 13 Oct 23 |
9.75000 -0.23 |
9.98 | 9.68 | 9.95 | 313,282 |
| 12 Oct 23 |
9.98000 -0.08 |
10.18 | 9.89 | 10.00 | 324,678 |
| 11 Oct 23 |
10.06000 -0.50 |
10.57 | 9.88 | 10.52 | 571,137 |
| 10 Oct 23 |
10.56000 -0.53 |
10.70 | 10.31 | 10.59 | 360,156 |
| 06 Oct 23 |
11.09000 -0.17 |
11.33 | 10.94 | 11.22 | 390,185 |
| 05 Oct 23 |
11.26000 +0.24 |
11.30 | 10.89 | 10.95 | 291,399 |
| 04 Oct 23 |
11.02000 +0.03 |
11.09 | 10.81 | 11.00 | 261,263 |
| 03 Oct 23 |
10.99000 -0.14 |
11.16 | 10.91 | 11.06 | 286,029 |
| 02 Oct 23 |
11.13000 -0.07 |
11.30 | 11.09 | 11.28 | 290,310 |
| 29 Sep 23 |
11.20000 +0.08 |
11.30 | 11.04 | 11.10 | 393,215 |
| 28 Sep 23 |
11.12000 +0.05 |
11.17 | 10.98 | 11.06 | 192,162 |
| 27 Sep 23 |
11.07000 -0.03 |
11.21 | 10.84 | 11.17 | 304,201 |
| 26 Sep 23 |
11.10000 -0.02 |
11.38 | 11.00 | 11.00 | 271,074 |
| 25 Sep 23 |
11.12000 +0.05 |
11.24 | 10.98 | 10.98 | 171,864 |
| 22 Sep 23 |
11.07000 -0.25 |
11.36 | 10.97 | 11.32 | 350,118 |
| 21 Sep 23 |
11.32000 +0.10 |
11.40 | 11.01 | 11.12 | 363,312 |
| 20 Sep 23 |
11.22000 +0.84 |
11.54 | 10.93 | 11.50 | 830,545 |
| 19 Sep 23 |
10.38000 -0.92 |
10.86 | 10.14 | 10.85 | 841,022 |
| 18 Sep 23 |
11.30000 -0.22 |
11.42 | 11.20 | 11.36 | 250,192 |
| 15 Sep 23 |
11.52000 -0.21 |
11.85 | 11.44 | 11.77 | 491,911 |
| 14 Sep 23 |
11.73000 +0.02 |
11.88 | 11.68 | 11.75 | 206,261 |
| 13 Sep 23 |
11.71000 +0.11 |
11.77 | 11.44 | 11.56 | 353,284 |
| 12 Sep 23 |
11.60000 -0.20 |
11.85 | 11.58 | 11.74 | 196,983 |
| 11 Sep 23 |
11.80000 +0.01 |
11.85 | 11.58 | 11.80 | 238,479 |
| 08 Sep 23 |
11.79000 +0.25 |
11.84 | 11.47 | 11.54 | 349,433 |
| 07 Sep 23 |
11.54000 +0.14 |
11.55 | 11.20 | 11.33 | 365,495 |
| 06 Sep 23 |
11.40000 +0.03 |
11.44 | 11.27 | 11.32 | 202,121 |
| 05 Sep 23 |
11.37000 -0.12 |
11.58 | 11.27 | 11.51 | 237,238 |
| 01 Sep 23 |
11.49000 +0.21 |
11.62 | 11.38 | 11.38 | 344,047 |
| 31 Aug 23 |
11.28000 -0.15 |
11.48 | 11.20 | 11.47 | 453,253 |
| 30 Aug 23 |
11.43000 -0.07 |
11.55 | 11.31 | 11.46 | 253,621 |
| 29 Aug 23 |
11.50000 +0.23 |
11.68 | 11.14 | 11.29 | 303,596 |
| 28 Aug 23 |
11.27000 +0.04 |
11.40 | 11.19 | 11.26 | 193,992 |
| 25 Aug 23 |
11.23000 +0.28 |
11.27 | 10.82 | 10.96 | 377,399 |
| 24 Aug 23 |
10.95000 -0.10 |
11.11 | 10.91 | 11.05 | 170,685 |
| 23 Aug 23 |
11.05000 -0.13 |
11.31 | 11.00 | 11.22 | 182,381 |
| 22 Aug 23 |
11.18000 -0.28 |
11.56 | 10.99 | 11.50 | 240,928 |
| 21 Aug 23 |
11.46000 +0.14 |
11.53 | 11.11 | 11.29 | 253,020 |
| 18 Aug 23 |
11.32000 +0.07 |
11.43 | 11.08 | 11.13 | 201,658 |
| 17 Aug 23 |
11.25000 -0.07 |
11.32 | 11.14 | 11.20 | 220,068 |
| 16 Aug 23 |
11.32000 +0.09 |
11.35 | 11.02 | 11.15 | 254,891 |
| 15 Aug 23 |
11.23000 -0.15 |
11.31 | 10.95 | 11.31 | 287,032 |
| 14 Aug 23 |
11.38000 +0.06 |
11.49 | 11.16 | 11.16 | 183,683 |
| 11 Aug 23 |
11.32000 +0.01 |
11.44 | 11.14 | 11.27 | 184,785 |
| 10 Aug 23 |
11.31000 -0.29 |
11.65 | 11.18 | 11.64 | 430,762 |
| 09 Aug 23 |
11.60000 -0.35 |
12.00 | 11.57 | 11.83 | 430,354 |
| 08 Aug 23 |
11.95000 -0.19 |
11.99 | 11.51 | 11.88 | 528,280 |
| 04 Aug 23 |
12.14000 -0.46 |
12.77 | 11.98 | 12.69 | 1,232,866 |
| 03 Aug 23 |
12.60000 +0.13 |
13.53 | 12.44 | 13.00 | 740,820 |
| 02 Aug 23 |
12.47000 -0.13 |
12.67 | 12.34 | 12.40 | 376,775 |
| 01 Aug 23 |
12.60000 -0.22 |
12.79 | 12.11 | 12.73 | 461,039 |
| 31 Jul 23 |
12.82000 +0.16 |
12.89 | 12.57 | 12.65 | 411,154 |
| 28 Jul 23 |
12.66000 +0.31 |
12.81 | 12.36 | 12.47 | 254,453 |
| 27 Jul 23 |
12.35000 -0.15 |
12.63 | 12.29 | 12.60 | 244,210 |
| 26 Jul 23 |
12.50000 -0.04 |
12.64 | 12.31 | 12.54 | 208,205 |
| 25 Jul 23 |
12.54000 -0.07 |
12.66 | 12.26 | 12.64 | 238,011 |
| 24 Jul 23 |
12.61000 -0.03 |
12.80 | 12.45 | 12.53 | 228,554 |
| 21 Jul 23 |
12.64000 +0.04 |
12.87 | 12.52 | 12.82 | 338,578 |
| 20 Jul 23 |
12.60000 +0.36 |
12.61 | 12.15 | 12.20 | 348,323 |
| 19 Jul 23 |
12.24000 -0.19 |
12.67 | 12.09 | 12.44 | 290,440 |
| 18 Jul 23 |
12.43000 +0.17 |
12.66 | 12.10 | 12.27 | 489,755 |
| 17 Jul 23 |
12.26000 +1.09 |
12.36 | 11.00 | 11.17 | 746,270 |
| 14 Jul 23 |
11.17000 +0.15 |
11.29 | 10.98 | 11.08 | 252,537 |
| 13 Jul 23 |
11.02000 -0.19 |
11.30 | 10.89 | 11.26 | 264,390 |
| 12 Jul 23 |
11.21000 -0.21 |
11.55 | 11.21 | 11.52 | 249,851 |
| 11 Jul 23 |
11.42000 -0.18 |
11.84 | 11.30 | 11.64 | 415,336 |
| 10 Jul 23 |
11.60000 +0.52 |
11.78 | 11.08 | 11.11 | 552,761 |
| 07 Jul 23 |
11.08000 +0.79 |
11.39 | 10.30 | 10.32 | 837,732 |
| 06 Jul 23 |
10.29000 -0.04 |
10.37 | 9.93 | 10.20 | 469,613 |
| 05 Jul 23 |
10.33000 -0.17 |
10.57 | 10.30 | 10.32 | 320,750 |
| 04 Jul 23 |
10.50000 -0.10 |
10.99 | 10.40 | 10.99 | 130,142 |
| 30 Jun 23 |
10.60000 +0.25 |
10.85 | 10.40 | 10.49 | 530,123 |
| 29 Jun 23 |
10.35000 +0.27 |
10.39 | 10.10 | 10.10 | 295,278 |
| 28 Jun 23 |
10.08000 +0.35 |
10.11 | 9.77 | 9.77 | 267,739 |
| 27 Jun 23 |
9.73000 +0.17 |
9.80 | 9.52 | 9.58 | 191,506 |
| 26 Jun 23 |
9.56000 +0.10 |
9.63 | 9.39 | 9.43 | 149,480 |
| 23 Jun 23 |
9.46000 -0.20 |
9.60 | 9.38 | 9.52 | 279,397 |
| 22 Jun 23 |
9.66000 -0.04 |
9.81 | 9.58 | 9.58 | 235,064 |
| 21 Jun 23 |
9.70000 -0.07 |
9.88 | 9.64 | 9.76 | 191,416 |
| 20 Jun 23 |
9.77000 +0.18 |
9.81 | 9.48 | 9.51 | 317,807 |
| 19 Jun 23 |
9.59000 -0.11 |
9.65 | 9.56 | 9.65 | 32,414 |
| 16 Jun 23 |
9.70000 -0.12 |
9.72 | 9.46 | 9.49 | 775,799 |
| 15 Jun 23 |
9.82000 +0.05 |
9.89 | 9.60 | 9.71 | 232,153 |
| 14 Jun 23 |
9.77000 -0.13 |
10.03 | 9.74 | 9.96 | 308,047 |
| 13 Jun 23 |
9.90000 +0.18 |
10.04 | 9.65 | 9.80 | 300,496 |
| 12 Jun 23 |
9.72000 +0.14 |
9.90 | 9.60 | 9.60 | 390,971 |
| 09 Jun 23 |
9.58000 +0.07 |
9.61 | 9.39 | 9.44 | 491,924 |
| 08 Jun 23 |
9.51000 +0.00 |
9.61 | 9.32 | 9.47 | 427,974 |
| 07 Jun 23 |
9.51000 -0.17 |
9.91 | 9.44 | 9.68 | 493,852 |
| 06 Jun 23 |
9.68000 -0.99 |
10.57 | 9.16 | 10.57 | 1,980,442 |
| 05 Jun 23 |
10.67000 -0.39 |
10.96 | 10.57 | 10.96 | 440,709 |
| 02 Jun 23 |
11.06000 +0.02 |
11.25 | 10.86 | 11.17 | 454,109 |
| 01 Jun 23 |
11.04000 -0.10 |
11.21 | 10.85 | 11.14 | 281,803 |
| 31 May 23 |
11.14000 +0.03 |
11.22 | 10.85 | 11.05 | 956,522 |
| 30 May 23 |
11.11000 -0.12 |
11.19 | 10.98 | 11.13 | 288,420 |
| 29 May 23 |
11.23000 +0.16 |
11.32 | 11.00 | 11.07 | 45,290 |
| 26 May 23 |
11.07000 -0.09 |
11.33 | 11.01 | 11.20 | 370,992 |
| 25 May 23 |
11.16000 -0.12 |
11.42 | 10.87 | 11.42 | 459,416 |
| 24 May 23 |
11.28000 -0.07 |
11.35 | 10.91 | 11.35 | 579,606 |
| 23 May 23 |
11.35000 +0.13 |
12.09 | 11.32 | 11.50 | 776,120 |
| 19 May 23 |
11.22000 -0.30 |
12.08 | 11.20 | 11.67 | 869,464 |
| 18 May 23 |
11.52000 +1.47 |
11.57 | 10.13 | 10.13 | 1,497,598 |
| 17 May 23 |
10.05000 +1.95 |
11.49 | 8.10 | 8.17 | 2,017,462 |
| 16 May 23 |
8.10000 -0.03 |
8.24 | 7.86 | 8.02 | 347,427 |
| 15 May 23 |
8.13000 +0.38 |
8.17 | 7.71 | 7.80 | 356,688 |
| 12 May 23 |
7.75000 -0.10 |
7.84 | 7.56 | 7.82 | 366,356 |
| 11 May 23 |
7.85000 -0.11 |
8.03 | 7.81 | 7.93 | 363,089 |
| 10 May 23 |
7.96000 +0.12 |
8.01 | 7.68 | 7.90 | 508,024 |
| 09 May 23 |
7.84000 -0.16 |
7.99 | 7.84 | 7.95 | 364,138 |
| 08 May 23 |
8.00000 +0.22 |
8.06 | 7.74 | 7.90 | 483,014 |
| 05 May 23 |
7.78000 -0.22 |
8.11 | 7.66 | 8.05 | 815,101 |
| 04 May 23 |
8.00000 -2.04 |
9.94 | 7.96 | 9.89 | 1,507,068 |
| 03 May 23 |
10.04000 +0.04 |
10.39 | 9.74 | 10.03 | 555,503 |
| 02 May 23 |
10.00000 -0.18 |
10.39 | 9.92 | 10.10 | 387,548 |
| 01 May 23 |
10.18000 +0.21 |
10.34 | 9.90 | 10.00 | 328,878 |
| 28 Apr 23 |
9.97000 +0.32 |
10.04 | 9.60 | 9.64 | 341,470 |
| 27 Apr 23 |
9.65000 +0.03 |
9.77 | 9.52 | 9.67 | 286,545 |
| 26 Apr 23 |
9.62000 -0.11 |
9.76 | 9.44 | 9.69 | 458,555 |
| 25 Apr 23 |
9.73000 -0.49 |
10.22 | 9.69 | 10.16 | 409,354 |
| 24 Apr 23 |
10.22000 -0.18 |
10.43 | 10.15 | 10.40 | 223,114 |
| 21 Apr 23 |
10.40000 +0.04 |
10.55 | 10.24 | 10.38 | 263,211 |
| 20 Apr 23 |
10.36000 +0.23 |
10.36 | 9.99 | 10.04 | 346,931 |
| 19 Apr 23 |
10.13000 +0.12 |
10.19 | 9.89 | 9.89 | 257,065 |
| 18 Apr 23 |
10.01000 -0.23 |
10.29 | 9.90 | 10.29 | 280,660 |
| 17 Apr 23 |
10.24000 +0.25 |
10.30 | 9.92 | 10.04 | 229,913 |
| 14 Apr 23 |
9.99000 -0.05 |
10.15 | 9.91 | 10.06 | 155,552 |
| 13 Apr 23 |
10.04000 +0.09 |
10.32 | 9.95 | 10.00 | 307,410 |
| 12 Apr 23 |
9.95000 -0.31 |
10.38 | 9.91 | 10.35 | 302,068 |
| 11 Apr 23 |
10.26000 +0.15 |
10.40 | 10.17 | 10.17 | 228,911 |
| 10 Apr 23 |
10.11000 +0.13 |
10.15 | 9.84 | 9.89 | 241,483 |
| 05 Apr 23 |
9.98000 -0.16 |
10.13 | 9.85 | 10.13 | 379,284 |
| 04 Apr 23 |
10.14000 -0.31 |
10.53 | 10.04 | 10.40 | 414,669 |
| 03 Apr 23 |
10.45000 -0.50 |
10.92 | 10.39 | 10.92 | 446,206 |
| 31 Mar 23 |
10.95000 +0.55 |
10.96 | 10.37 | 10.37 | 533,090 |
| 30 Mar 23 |
10.40000 +0.00 |
10.59 | 10.22 | 10.45 | 267,480 |
| 29 Mar 23 |
10.40000 +0.24 |
10.41 | 10.21 | 10.28 | 227,623 |
| 28 Mar 23 |
10.16000 -0.01 |
10.28 | 10.08 | 10.18 | 259,064 |
| 27 Mar 23 |
10.17000 +0.25 |
10.23 | 9.93 | 10.04 | 264,254 |
| 24 Mar 23 |
9.92000 -0.07 |
9.99 | 9.69 | 9.91 | 344,559 |
| 23 Mar 23 |
9.99000 -0.39 |
10.52 | 9.92 | 10.52 | 458,009 |
| 22 Mar 23 |
10.38000 -0.45 |
10.91 | 10.38 | 10.90 | 373,443 |
| 21 Mar 23 |
10.83000 +0.47 |
11.01 | 10.50 | 10.50 | 497,718 |
| 20 Mar 23 |
10.36000 -0.08 |
10.51 | 10.26 | 10.43 | 284,949 |
| 17 Mar 23 |
10.44000 -0.22 |
10.59 | 10.35 | 10.59 | 728,559 |
| 16 Mar 23 |
10.66000 +0.14 |
10.76 | 10.18 | 10.44 | 358,087 |
| 15 Mar 23 |
10.52000 -0.30 |
10.67 | 10.37 | 10.60 | 464,467 |
| 14 Mar 23 |
10.82000 -0.10 |
11.24 | 10.74 | 11.14 | 410,061 |
| 13 Mar 23 |
10.92000 -0.22 |
11.09 | 10.82 | 11.09 | 448,705 |
| 10 Mar 23 |
11.14000 -0.38 |
11.50 | 10.91 | 11.50 | 513,095 |
| 09 Mar 23 |
11.52000 -0.40 |
11.96 | 11.45 | 11.96 | 428,411 |
| 08 Mar 23 |
11.92000 +0.01 |
11.99 | 11.63 | 11.80 | 454,445 |
| 07 Mar 23 |
11.91000 -0.11 |
12.11 | 11.88 | 11.97 | 371,633 |
| 06 Mar 23 |
12.02000 -0.44 |
12.52 | 11.96 | 12.48 | 675,213 |
| 03 Mar 23 |
12.46000 -0.13 |
12.78 | 12.44 | 12.67 | 414,261 |
| 02 Mar 23 |
12.59000 +0.07 |
12.69 | 12.11 | 12.40 | 458,560 |
| 01 Mar 23 |
12.52000 -0.19 |
12.88 | 12.43 | 12.74 | 655,016 |
| 28 Feb 23 |
12.71000 +0.03 |
12.89 | 12.48 | 12.81 | 931,926 |
| 27 Feb 23 |
12.68000 -0.34 |
13.06 | 12.54 | 13.05 | 680,910 |
| 24 Feb 23 |
13.02000 -0.34 |
13.48 | 12.96 | 13.30 | 746,095 |
| 23 Feb 23 |
13.36000 +1.62 |
13.81 | 12.03 | 12.11 | 1,752,057 |
| 22 Feb 23 |
11.74000 -0.23 |
12.32 | 11.61 | 12.00 | 1,152,747 |
| 21 Feb 23 |
11.97000 -0.83 |
13.14 | 11.96 | 12.81 | 867,396 |
| 17 Feb 23 |
12.80000 +0.75 |
13.06 | 11.92 | 11.92 | 1,218,071 |
| 16 Feb 23 |
12.05000 -0.02 |
12.23 | 11.69 | 11.90 | 1,120,872 |
| 15 Feb 23 |
12.07000 +2.01 |
12.14 | 10.56 | 10.72 | 2,440,595 |
| 14 Feb 23 |
10.06000 +0.30 |
10.09 | 9.66 | 9.66 | 442,799 |
| 13 Feb 23 |
9.76000 +0.18 |
9.83 | 9.46 | 9.63 | 373,453 |
| 10 Feb 23 |
9.58000 -0.21 |
9.73 | 9.46 | 9.64 | 349,763 |
| 09 Feb 23 |
9.79000 -0.39 |
10.31 | 9.63 | 10.30 | 674,593 |
| 08 Feb 23 |
10.18000 -0.34 |
10.52 | 10.06 | 10.51 | 635,826 |
| 07 Feb 23 |
10.52000 +0.21 |
10.64 | 10.16 | 10.35 | 611,850 |
| 06 Feb 23 |
10.31000 -0.22 |
10.45 | 10.28 | 10.42 | 379,390 |
| 03 Feb 23 |
10.53000 +0.01 |
10.67 | 10.29 | 10.43 | 606,327 |
| 02 Feb 23 |
10.52000 +0.13 |
10.80 | 10.40 | 10.49 | 615,048 |
| 01 Feb 23 |
10.39000 +0.18 |
10.47 | 10.02 | 10.19 | 571,843 |
| 31 Jan 23 |
10.21000 -0.27 |
10.62 | 10.13 | 10.48 | 755,113 |
| 30 Jan 23 |
10.48000 -0.67 |
11.10 | 10.32 | 11.10 | 811,907 |
| 27 Jan 23 |
11.15000 -0.18 |
11.61 | 11.14 | 11.30 | 631,457 |
| 26 Jan 23 |
11.33000 +0.10 |
11.77 | 11.20 | 11.35 | 599,074 |
| 25 Jan 23 |
11.23000 +0.04 |
11.27 | 11.02 | 11.11 | 466,502 |
| 24 Jan 23 |
11.19000 +0.23 |
11.33 | 10.85 | 10.86 | 656,474 |
| 23 Jan 23 |
10.96000 +0.08 |
11.47 | 10.81 | 10.97 | 841,173 |
| 20 Jan 23 |
10.88000 +0.42 |
10.91 | 10.42 | 10.46 | 833,771 |
| 19 Jan 23 |
10.46000 -0.17 |
10.76 | 10.26 | 10.58 | 492,814 |
| 18 Jan 23 |
10.63000 +0.25 |
10.75 | 10.30 | 10.50 | 840,372 |
| 17 Jan 23 |
10.38000 +0.22 |
10.58 | 9.93 | 10.08 | 909,819 |
| 16 Jan 23 |
10.16000 +0.10 |
10.37 | 10.02 | 10.02 | 194,356 |
| 13 Jan 23 |
10.06000 +0.23 |
10.07 | 9.71 | 9.71 | 544,927 |
| 12 Jan 23 |
9.83000 +0.04 |
9.90 | 9.60 | 9.83 | 437,468 |
| 11 Jan 23 |
9.79000 -0.26 |
10.15 | 9.73 | 10.10 | 648,689 |
| 10 Jan 23 |
10.05000 -0.04 |
10.43 | 9.98 | 10.13 | 860,327 |
| 09 Jan 23 |
10.09000 +0.05 |
10.18 | 9.93 | 10.10 | 528,074 |
| 06 Jan 23 |
10.04000 +0.32 |
10.15 | 9.60 | 9.80 | 1,113,613 |
| 05 Jan 23 |
9.72000 +0.45 |
9.78 | 9.10 | 9.17 | 1,104,129 |
| 04 Jan 23 |
9.27000 +0.68 |
9.28 | 8.54 | 8.66 | 874,150 |
| 03 Jan 23 |
8.59000 +0.09 |
8.94 | 8.51 | 8.60 | 585,896 |
| 30 Dec 22 |
8.50000 -0.07 |
8.60 | 8.30 | 8.37 | 381,160 |
| 29 Dec 22 |
8.57000 +0.30 |
8.73 | 8.26 | 8.28 | 631,807 |
| 28 Dec 22 |
8.27000 -0.30 |
8.42 | 8.13 | 8.32 | 848,285 |
| 23 Dec 22 |
8.57000 -0.30 |
8.83 | 8.40 | 8.80 | 983,492 |
| 22 Dec 22 |
8.87000 -0.54 |
9.39 | 8.67 | 9.39 | 1,058,070 |
| 21 Dec 22 |
9.41000 +0.17 |
9.53 | 9.24 | 9.34 | 530,724 |
| 20 Dec 22 |
9.24000 -0.28 |
9.56 | 9.08 | 9.50 | 962,964 |
| 19 Dec 22 |
9.52000 -0.22 |
9.77 | 9.52 | 9.63 | 690,749 |
| 16 Dec 22 |
9.74000 -0.80 |
10.50 | 9.52 | 10.50 | 3,374,475 |
| 15 Dec 22 |
10.54000 -0.08 |
10.60 | 10.36 | 10.50 | 987,374 |
| 14 Dec 22 |
10.62000 +0.16 |
10.74 | 10.18 | 10.48 | 1,016,593 |
| 13 Dec 22 |
10.46000 +0.04 |
10.94 | 10.20 | 10.75 | 1,199,973 |
| 12 Dec 22 |
10.42000 +0.00 |
10.47 | 10.01 | 10.30 | 1,020,023 |
| 09 Dec 22 |
10.42000 +0.07 |
10.73 | 10.32 | 10.38 | 945,759 |
| 08 Dec 22 |
10.35000 +0.53 |
10.47 | 9.78 | 9.90 | 921,407 |
| 07 Dec 22 |
9.82000 -0.30 |
10.07 | 9.73 | 10.06 | 959,268 |
| 06 Dec 22 |
10.12000 -0.16 |
10.27 | 9.92 | 10.24 | 868,315 |
| 05 Dec 22 |
10.28000 -0.40 |
10.64 | 10.17 | 10.59 | 1,014,745 |
| 02 Dec 22 |
10.68000 +0.34 |
10.78 | 10.15 | 10.22 | 1,222,412 |
| 01 Dec 22 |
10.34000 +0.91 |
10.47 | 9.44 | 9.44 | 2,516,814 |
| 30 Nov 22 |
9.43000 +0.17 |
10.12 | 9.27 | 9.82 | 18,482,542 |
| 29 Nov 22 |
9.26000 +0.14 |
9.37 | 9.03 | 9.28 | 1,466,729 |
| 28 Nov 22 |
9.12000 -0.02 |
9.40 | 8.98 | 9.11 | 948,196 |
| 25 Nov 22 |
9.14000 +0.14 |
9.28 | 8.89 | 8.95 | 914,658 |
| 24 Nov 22 |
9.00000 -0.03 |
9.14 | 8.87 | 9.00 | 512,896 |
| 23 Nov 22 |
9.03000 -0.24 |
9.34 | 8.86 | 9.29 | 1,494,064 |
| 22 Nov 22 |
9.27000 -0.09 |
9.67 | 8.90 | 9.29 | 1,356,524 |
| 21 Nov 22 |
9.36000 -0.78 |
10.00 | 9.26 | 9.90 | 1,102,595 |
| 18 Nov 22 |
10.14000 +0.02 |
10.28 | 9.77 | 10.16 | 893,945 |
| 17 Nov 22 |
10.12000 +0.82 |
10.99 | 8.93 | 9.14 | 2,476,220 |
| 16 Nov 22 |
9.30000 -0.23 |
9.45 | 9.06 | 9.45 | 931,152 |
| 15 Nov 22 |
9.53000 +0.03 |
9.84 | 9.44 | 9.78 | 953,915 |
| 14 Nov 22 |
9.50000 -0.43 |
9.95 | 9.49 | 9.95 | 987,617 |
| 11 Nov 22 |
9.93000 +0.11 |
10.06 | 9.53 | 10.00 | 1,460,917 |
| 10 Nov 22 |
9.82000 +0.95 |
10.04 | 9.18 | 9.20 | 1,510,042 |
| 09 Nov 22 |
8.87000 -0.63 |
9.43 | 8.83 | 9.40 | 1,194,922 |
| 08 Nov 22 |
9.50000 -0.50 |
10.03 | 9.35 | 10.03 | 1,186,815 |
| 07 Nov 22 |
10.00000 +0.50 |
10.07 | 9.41 | 9.54 | 841,573 |
| 04 Nov 22 |
9.50000 +0.63 |
9.56 | 8.80 | 8.97 | 1,181,638 |
| 03 Nov 22 |
8.87000 -0.07 |
9.69 | 8.56 | 8.71 | 1,637,816 |
| 02 Nov 22 |
8.94000 -0.49 |
9.43 | 8.90 | 9.39 | 1,055,674 |
| 01 Nov 22 |
9.43000 +0.57 |
9.52 | 9.01 | 9.01 | 1,710,995 |
| 31 Oct 22 |
8.86000 -0.12 |
9.21 | 8.79 | 8.98 | 1,050,492 |
| 28 Oct 22 |
8.98000 -0.05 |
9.11 | 8.72 | 9.00 | 1,009,975 |
| 27 Oct 22 |
9.03000 -0.73 |
9.86 | 9.01 | 9.75 | 1,087,696 |
| 26 Oct 22 |
9.76000 +0.33 |
10.01 | 9.41 | 9.43 | 1,027,411 |
| 25 Oct 22 |
9.43000 +0.24 |
9.64 | 9.15 | 9.18 | 855,960 |
| 24 Oct 22 |
9.19000 +0.02 |
9.32 | 8.88 | 9.27 | 633,639 |
| 21 Oct 22 |
9.17000 +0.36 |
9.21 | 8.53 | 8.70 | 884,158 |
| 20 Oct 22 |
8.81000 +0.08 |
8.96 | 8.64 | 8.68 | 733,118 |
| 19 Oct 22 |
8.73000 -0.61 |
9.29 | 8.68 | 9.29 | 885,511 |
| 18 Oct 22 |
9.34000 -0.13 |
9.86 | 9.34 | 9.78 | 1,249,942 |
| 17 Oct 22 |
9.47000 +0.54 |
9.71 | 9.04 | 9.08 | 934,504 |
| 14 Oct 22 |
8.93000 -0.01 |
9.08 | 8.70 | 9.08 | 1,023,256 |
| 13 Oct 22 |
8.94000 -0.34 |
9.22 | 8.61 | 8.83 | 1,409,726 |
| 12 Oct 22 |
9.28000 +0.17 |
9.35 | 8.77 | 9.10 | 1,021,620 |
| 11 Oct 22 |
9.11000 -0.24 |
9.49 | 8.98 | 9.20 | 1,301,627 |
| 07 Oct 22 |
9.35000 -0.83 |
10.09 | 9.19 | 9.99 | 1,297,288 |
| 06 Oct 22 |
10.18000 -0.16 |
10.50 | 9.99 | 10.29 | 947,403 |
| 05 Oct 22 |
10.34000 +0.15 |
10.48 | 9.99 | 10.11 | 894,769 |
| 04 Oct 22 |
10.19000 +0.61 |
10.27 | 9.81 | 9.86 | 1,152,292 |
| 03 Oct 22 |
9.58000 +0.04 |
9.73 | 9.27 | 9.59 | 1,125,585 |
| 30 Sep 22 |
9.54000 +0.03 |
9.94 | 9.33 | 9.61 | 1,067,641 |
| 29 Sep 22 |
9.51000 -0.66 |
10.06 | 9.46 | 10.01 | 1,407,864 |
| 28 Sep 22 |
10.17000 +0.36 |
10.55 | 9.85 | 9.85 | 1,159,718 |
| 27 Sep 22 |
9.81000 -0.24 |
10.39 | 9.69 | 10.23 | 1,100,164 |
| 26 Sep 22 |
10.05000 +0.49 |
10.46 | 9.54 | 9.54 | 1,297,047 |
| 23 Sep 22 |
9.56000 -0.07 |
9.60 | 9.06 | 9.41 | 1,806,395 |
| 22 Sep 22 |
9.63000 +0.08 |
9.75 | 9.29 | 9.59 | 1,237,604 |
| 21 Sep 22 |
9.55000 +0.04 |
9.90 | 9.37 | 9.54 | 1,189,655 |
| 20 Sep 22 |
9.51000 -0.28 |
9.99 | 9.42 | 9.76 | 1,289,575 |
| 19 Sep 22 |
9.79000 +0.02 |
9.84 | 9.31 | 9.84 | 1,576,602 |
| 16 Sep 22 |
9.77000 -0.34 |
9.99 | 9.52 | 9.99 | 14,407,495 |
| 15 Sep 22 |
10.11000 -0.23 |
10.69 | 10.07 | 10.34 | 1,895,710 |
| 14 Sep 22 |
10.34000 +0.64 |
10.86 | 9.72 | 9.73 | 2,610,599 |
| 13 Sep 22 |
9.70000 +0.26 |
9.82 | 8.96 | 9.04 | 1,959,928 |
| 12 Sep 22 |
9.44000 -0.16 |
9.79 | 9.33 | 9.59 | 2,407,740 |
| 09 Sep 22 |
9.60000 +0.85 |
10.02 | 8.75 | 8.77 | 2,044,340 |
| 08 Sep 22 |
8.75000 -0.36 |
9.58 | 7.64 | 8.96 | 3,479,063 |
| 07 Sep 22 |
9.11000 +0.60 |
9.29 | 8.41 | 8.51 | 1,729,697 |
| 06 Sep 22 |
8.51000 +0.02 |
8.63 | 8.16 | 8.47 | 1,634,219 |
| 02 Sep 22 |
8.49000 -0.18 |
8.84 | 8.22 | 8.75 | 1,352,910 |
| 01 Sep 22 |
8.67000 +0.79 |
8.80 | 7.55 | 7.59 | 2,101,661 |
| 31 Aug 22 |
7.88000 +1.16 |
8.28 | 6.98 | 7.01 | 4,023,287 |
| 30 Aug 22 |
6.72000 +0.14 |
6.93 | 6.54 | 6.64 | 998,706 |
| 29 Aug 22 |
6.58000 -0.16 |
6.73 | 6.51 | 6.61 | 907,226 |
| 26 Aug 22 |
6.74000 -0.39 |
7.23 | 6.74 | 7.14 | 1,089,867 |
| 25 Aug 22 |
7.13000 +0.29 |
7.28 | 6.80 | 6.87 | 979,198 |
| 24 Aug 22 |
6.84000 +0.03 |
7.25 | 6.77 | 6.81 | 1,231,652 |
| 23 Aug 22 |
6.81000 -0.47 |
7.26 | 6.78 | 7.21 | 1,133,222 |
| 22 Aug 22 |
7.28000 +0.20 |
7.38 | 6.84 | 7.20 | 2,455,840 |
| 19 Aug 22 |
7.08000 -0.32 |
7.48 | 7.05 | 7.35 | 1,288,673 |
| 18 Aug 22 |
7.40000 -0.25 |
7.70 | 7.24 | 7.66 | 1,016,451 |
| 17 Aug 22 |
7.65000 -0.51 |
8.05 | 7.64 | 8.00 | 1,249,498 |
| 16 Aug 22 |
8.16000 +0.06 |
8.34 | 7.72 | 8.09 | 1,455,797 |
| 15 Aug 22 |
8.10000 +0.41 |
8.15 | 7.63 | 7.69 | 903,636 |
| 12 Aug 22 |
7.69000 -0.23 |
8.06 | 7.67 | 7.92 | 1,255,069 |
| 11 Aug 22 |
7.92000 +0.70 |
8.46 | 7.27 | 7.28 | 1,559,919 |
| 10 Aug 22 |
7.22000 +0.52 |
7.28 | 6.61 | 6.80 | 1,642,514 |
| 09 Aug 22 |
6.70000 -0.80 |
7.51 | 6.53 | 7.00 | 2,117,686 |
| 08 Aug 22 |
7.50000 +0.26 |
7.57 | 7.16 | 7.21 | 1,340,461 |
| 05 Aug 22 |
7.24000 +0.64 |
7.34 | 6.44 | 6.52 | 1,270,356 |
| 04 Aug 22 |
6.60000 -0.07 |
6.79 | 6.42 | 6.63 | 1,220,249 |
| 03 Aug 22 |
6.67000 +0.79 |
6.76 | 5.88 | 5.95 | 1,687,426 |
| 02 Aug 22 |
5.88000 -0.02 |
6.15 | 5.70 | 5.90 | 1,784,767 |
| 29 Jul 22 |
5.90000 +0.40 |
6.60 | 5.66 | 6.54 | 2,998,544 |
| 28 Jul 22 |
5.50000 -5.64 |
11.22 | 5.10 | 11.13 | 2,281,680 |
| 27 Jul 22 |
11.14000 -0.13 |
11.42 | 11.08 | 11.36 | 874,383 |
| 26 Jul 22 |
11.27000 -0.10 |
11.64 | 11.05 | 11.20 | 764,122 |
| 25 Jul 22 |
11.37000 +0.04 |
11.72 | 10.93 | 11.34 | 728,500 |
| 22 Jul 22 |
11.33000 -0.34 |
11.81 | 11.13 | 11.70 | 726,561 |
| 21 Jul 22 |
11.67000 -0.16 |
11.85 | 11.30 | 11.75 | 653,707 |
| 20 Jul 22 |
11.83000 +0.46 |
12.03 | 11.33 | 11.36 | 677,995 |
| 19 Jul 22 |
11.37000 +0.17 |
11.54 | 11.07 | 11.30 | 877,542 |
| 18 Jul 22 |
11.20000 -0.12 |
11.77 | 11.18 | 11.51 | 1,802,399 |
| 15 Jul 22 |
11.32000 -0.14 |
11.61 | 11.00 | 11.45 | 618,727 |
| 14 Jul 22 |
11.46000 -0.22 |
11.77 | 11.17 | 11.52 | 924,572 |
| 13 Jul 22 |
11.68000 +0.30 |
11.70 | 10.96 | 11.15 | 587,658 |
| 12 Jul 22 |
11.38000 +0.47 |
11.54 | 10.89 | 10.89 | 1,485,863 |
| 11 Jul 22 |
10.91000 -0.45 |
11.31 | 10.87 | 11.20 | 1,032,515 |
| 08 Jul 22 |
11.36000 -0.59 |
11.93 | 11.31 | 11.82 | 869,055 |
| 07 Jul 22 |
11.95000 +0.79 |
11.95 | 11.22 | 11.22 | 815,583 |
| 06 Jul 22 |
11.16000 -0.64 |
11.88 | 11.06 | 11.71 | 798,423 |
| 05 Jul 22 |
11.80000 +0.89 |
11.83 | 10.74 | 10.86 | 1,148,956 |
| 04 Jul 22 |
10.91000 +0.15 |
11.08 | 10.76 | 10.97 | 201,384 |
| 30 Jun 22 |
10.76000 -0.22 |
11.09 | 10.50 | 10.78 | 850,715 |
| 29 Jun 22 |
10.98000 -0.40 |
11.36 | 10.76 | 11.36 | 546,287 |
| 28 Jun 22 |
11.38000 +0.19 |
11.90 | 11.17 | 11.26 | 832,435 |
| 27 Jun 22 |
11.19000 -0.09 |
11.40 | 10.91 | 11.30 | 1,129,335 |
| 24 Jun 22 |
11.28000 +1.83 |
11.29 | 9.72 | 9.95 | 1,640,656 |
| 23 Jun 22 |
9.45000 +0.31 |
9.45 | 8.91 | 9.15 | 838,574 |
| 22 Jun 22 |
9.14000 -0.14 |
9.55 | 9.09 | 9.09 | 642,687 |
| 21 Jun 22 |
9.28000 -0.49 |
9.80 | 9.19 | 9.77 | 1,376,790 |
| 20 Jun 22 |
9.77000 +0.19 |
9.80 | 9.45 | 9.45 | 172,055 |
| 17 Jun 22 |
9.58000 +0.18 |
9.76 | 9.34 | 9.44 | 2,331,523 |
| 16 Jun 22 |
9.40000 -0.71 |
9.85 | 9.32 | 9.78 | 713,991 |
| 15 Jun 22 |
10.11000 +0.52 |
10.26 | 9.64 | 9.66 | 1,650,632 |
| 14 Jun 22 |
9.59000 -0.17 |
9.83 | 9.39 | 9.78 | 961,506 |
| 13 Jun 22 |
9.76000 -0.49 |
10.17 | 9.61 | 10.00 | 1,222,002 |
| 10 Jun 22 |
10.25000 -0.39 |
10.53 | 10.11 | 10.42 | 742,267 |
| 09 Jun 22 |
10.64000 -0.64 |
11.25 | 10.63 | 11.21 | 843,618 |
| 08 Jun 22 |
11.28000 -0.12 |
11.49 | 11.01 | 11.34 | 982,990 |
| 07 Jun 22 |
11.40000 -0.16 |
11.65 | 11.17 | 11.46 | 1,117,345 |
| 06 Jun 22 |
11.56000 +0.10 |
11.63 | 11.25 | 11.57 | 568,975 |
| 03 Jun 22 |
11.46000 -0.65 |
12.04 | 11.43 | 11.99 | 728,467 |
| 02 Jun 22 |
12.11000 +0.00 |
12.25 | 11.98 | 12.04 | 655,415 |
| 01 Jun 22 |
12.11000 -0.18 |
12.46 | 11.81 | 12.32 | 933,652 |
| 31 May 22 |
12.29000 -0.69 |
12.57 | 12.01 | 12.57 | 3,015,888 |
| 30 May 22 |
12.98000 +0.42 |
13.12 | 12.45 | 12.45 | 189,610 |
| 27 May 22 |
12.56000 -0.04 |
12.64 | 12.31 | 12.60 | 641,814 |
| 26 May 22 |
12.60000 +0.31 |
12.66 | 11.92 | 12.17 | 1,008,644 |
| 25 May 22 |
12.29000 +0.39 |
12.42 | 11.79 | 11.79 | 1,765,913 |
| 24 May 22 |
11.90000 -0.84 |
12.56 | 11.76 | 12.56 | 761,665 |
| 20 May 22 |
12.74000 -0.26 |
13.35 | 12.24 | 13.23 | 1,106,347 |
| 19 May 22 |
13.00000 +0.17 |
13.28 | 12.50 | 12.68 | 919,875 |
| 18 May 22 |
12.83000 -1.33 |
14.21 | 12.80 | 14.06 | 954,218 |
| 17 May 22 |
14.16000 +0.31 |
14.54 | 13.86 | 14.08 | 827,765 |
| 16 May 22 |
13.85000 -0.15 |
14.44 | 13.61 | 13.92 | 1,460,810 |
| 13 May 22 |
14.00000 +0.35 |
14.38 | 13.65 | 13.65 | 1,416,734 |
| 12 May 22 |
13.65000 +0.48 |
13.74 | 12.62 | 13.01 | 1,488,123 |
| 11 May 22 |
13.17000 +0.94 |
13.67 | 12.02 | 12.15 | 1,666,083 |
| 10 May 22 |
12.23000 -4.55 |
13.93 | 10.12 | 10.66 | 2,089,253 |
| 09 May 22 |
16.78000 -3.91 |
20.56 | 16.67 | 20.31 | 1,463,440 |
| 06 May 22 |
20.69000 -0.82 |
21.54 | 20.46 | 21.25 | 1,473,428 |
| 05 May 22 |
21.51000 -1.55 |
23.33 | 21.15 | 23.08 | 1,003,215 |
| 04 May 22 |
23.06000 -0.88 |
23.89 | 21.30 | 23.89 | 1,645,798 |
| 03 May 22 |
23.94000 -0.32 |
24.46 | 23.52 | 24.26 | 948,405 |
| 02 May 22 |
24.26000 -0.15 |
24.89 | 23.87 | 24.47 | 718,347 |
| 29 Apr 22 |
24.41000 -0.85 |
25.25 | 24.40 | 25.19 | 592,696 |
| 28 Apr 22 |
25.26000 -1.12 |
27.52 | 23.37 | 26.77 | 1,449,283 |
| 27 Apr 22 |
26.38000 +0.08 |
26.67 | 25.98 | 26.42 | 424,455 |
| 26 Apr 22 |
26.30000 -1.02 |
27.30 | 25.86 | 27.24 | 656,448 |
| 25 Apr 22 |
27.32000 -0.25 |
27.46 | 26.66 | 27.31 | 504,728 |
| 22 Apr 22 |
27.57000 -0.37 |
28.36 | 27.53 | 27.99 | 529,401 |
| 21 Apr 22 |
27.94000 -0.50 |
28.91 | 27.85 | 28.61 | 640,500 |
| 20 Apr 22 |
28.44000 +0.49 |
28.81 | 27.76 | 27.77 | 854,971 |
| 19 Apr 22 |
27.95000 +1.44 |
27.95 | 26.44 | 26.52 | 532,122 |
| 18 Apr 22 |
26.51000 -1.48 |
27.85 | 26.44 | 27.85 | 637,278 |
| 14 Apr 22 |
27.99000 -0.01 |
28.20 | 27.70 | 27.94 | 1,186,000 |
| 13 Apr 22 |
28.00000 -0.37 |
28.66 | 27.53 | 28.38 | 522,476 |
| 12 Apr 22 |
28.37000 -0.48 |
29.27 | 28.14 | 28.79 | 464,108 |
| 11 Apr 22 |
28.85000 -0.53 |
29.31 | 28.77 | 29.26 | 262,748 |
| 08 Apr 22 |
29.38000 +0.08 |
29.75 | 28.86 | 29.29 | 201,305 |
| 07 Apr 22 |
29.30000 +0.48 |
29.39 | 28.56 | 28.75 | 299,303 |
| 06 Apr 22 |
28.82000 -0.21 |
28.94 | 28.35 | 28.78 | 312,003 |
| 05 Apr 22 |
29.03000 -0.47 |
29.68 | 28.98 | 29.50 | 467,151 |
| 04 Apr 22 |
29.50000 +0.68 |
29.94 | 28.65 | 28.77 | 317,332 |
| 01 Apr 22 |
28.82000 +0.26 |
28.94 | 28.46 | 28.75 | 277,455 |
| 31 Mar 22 |
28.56000 -0.36 |
29.04 | 28.45 | 28.95 | 426,650 |
| 30 Mar 22 |
28.92000 -0.21 |
29.38 | 28.84 | 29.03 | 329,529 |
| 29 Mar 22 |
29.13000 +0.86 |
29.33 | 28.58 | 28.74 | 473,006 |
| 28 Mar 22 |
28.27000 -0.17 |
28.47 | 27.55 | 28.42 | 428,272 |
| 25 Mar 22 |
28.44000 -0.90 |
29.40 | 28.00 | 29.40 | 431,127 |
| 24 Mar 22 |
29.34000 -0.30 |
29.91 | 28.99 | 29.77 | 586,031 |
| 23 Mar 22 |
29.64000 -0.60 |
30.43 | 29.63 | 30.22 | 878,586 |
| 22 Mar 22 |
30.24000 +0.48 |
30.41 | 29.78 | 29.84 | 926,672 |
| 21 Mar 22 |
29.76000 -0.71 |
30.51 | 29.43 | 30.45 | 340,662 |
| 18 Mar 22 |
30.47000 +0.94 |
30.55 | 29.29 | 29.60 | 1,899,330 |
| 17 Mar 22 |
29.53000 +0.26 |
29.59 | 28.67 | 29.11 | 465,395 |
| 16 Mar 22 |
29.27000 +1.20 |
29.38 | 28.50 | 28.57 | 548,957 |
| 15 Mar 22 |
28.07000 -0.40 |
29.00 | 27.94 | 28.52 | 416,343 |
| 14 Mar 22 |
28.47000 +0.04 |
28.77 | 28.05 | 28.45 | 372,874 |
| 11 Mar 22 |
28.43000 -0.38 |
29.13 | 28.34 | 29.00 | 636,591 |
| 10 Mar 22 |
28.81000 -0.35 |
28.95 | 28.22 | 28.59 | 562,452 |
| 09 Mar 22 |
29.16000 +1.31 |
29.60 | 28.49 | 28.54 | 438,309 |
| 08 Mar 22 |
27.85000 -0.03 |
28.59 | 26.62 | 27.99 | 1,317,704 |
| 07 Mar 22 |
27.88000 -1.19 |
29.08 | 27.81 | 28.96 | 500,997 |
| 04 Mar 22 |
29.07000 -0.86 |
30.02 | 28.68 | 29.64 | 442,401 |
| 03 Mar 22 |
29.93000 -0.54 |
30.79 | 29.86 | 30.68 | 295,751 |
| 02 Mar 22 |
30.47000 +0.64 |
30.62 | 29.72 | 29.80 | 391,071 |
| 01 Mar 22 |
29.83000 -0.66 |
30.40 | 29.63 | 30.33 | 423,455 |
| 28 Feb 22 |
30.49000 -0.44 |
30.86 | 29.86 | 30.48 | 932,646 |
| 25 Feb 22 |
30.93000 +1.32 |
31.28 | 29.31 | 29.62 | 632,205 |
| 24 Feb 22 |
29.61000 +0.45 |
29.69 | 27.50 | 27.69 | 553,941 |
| 23 Feb 22 |
29.16000 -0.99 |
30.24 | 28.64 | 28.95 | 759,550 |
| 22 Feb 22 |
30.15000 -0.39 |
30.44 | 29.81 | 30.22 | 385,147 |
| 18 Feb 22 |
30.54000 -0.84 |
31.53 | 30.46 | 31.31 | 455,551 |
| 17 Feb 22 |
31.38000 -0.93 |
32.15 | 31.37 | 32.05 | 326,972 |
| 16 Feb 22 |
32.31000 -0.22 |
32.80 | 32.17 | 32.33 | 349,159 |
| 15 Feb 22 |
32.53000 +1.00 |
32.54 | 31.84 | 31.84 | 439,263 |
| 14 Feb 22 |
31.53000 -0.53 |
32.32 | 31.50 | 31.99 | 485,654 |
| 11 Feb 22 |
32.06000 -0.59 |
32.95 | 31.92 | 32.58 | 609,298 |
| 10 Feb 22 |
32.65000 -0.18 |
33.39 | 32.43 | 32.54 | 392,182 |
| 09 Feb 22 |
32.83000 +1.32 |
33.21 | 31.95 | 31.95 | 411,503 |
| 08 Feb 22 |
31.51000 +0.60 |
31.58 | 30.80 | 30.85 | 281,326 |
| 07 Feb 22 |
30.91000 -0.36 |
31.39 | 30.56 | 31.17 | 325,861 |
| 04 Feb 22 |
31.27000 -0.08 |
31.48 | 30.85 | 31.05 | 244,543 |
| 03 Feb 22 |
31.35000 -0.48 |
31.80 | 31.22 | 31.66 | 314,032 |
| 02 Feb 22 |
31.83000 +0.06 |
31.95 | 31.30 | 31.63 | 365,085 |
| 01 Feb 22 |
31.77000 +0.52 |
31.99 | 30.74 | 31.13 | 422,523 |
| 31 Jan 22 |
31.25000 +0.44 |
31.66 | 30.36 | 30.59 | 513,380 |
| 28 Jan 22 |
30.81000 +1.11 |
30.83 | 28.47 | 29.57 | 712,058 |
| 27 Jan 22 |
29.70000 -0.51 |
30.95 | 29.65 | 30.32 | 502,686 |
| 26 Jan 22 |
30.21000 -0.51 |
31.24 | 29.89 | 30.94 | 596,124 |
| 25 Jan 22 |
30.72000 -0.39 |
31.19 | 29.91 | 30.81 | 534,124 |
| 24 Jan 22 |
31.11000 -0.44 |
31.19 | 29.63 | 31.11 | 657,642 |
| 21 Jan 22 |
31.55000 +0.37 |
32.02 | 30.85 | 31.01 | 536,870 |
| 20 Jan 22 |
31.18000 -0.81 |
32.08 | 31.15 | 31.98 | 546,921 |
| 19 Jan 22 |
31.99000 -1.31 |
33.55 | 31.95 | 33.32 | 505,262 |
| 18 Jan 22 |
33.30000 -0.66 |
34.06 | 32.95 | 33.21 | 580,670 |
| 17 Jan 22 |
33.96000 +0.02 |
34.29 | 33.55 | 34.25 | 88,878 |
| 14 Jan 22 |
33.94000 +0.45 |
34.44 | 33.21 | 33.46 | 378,166 |
| 13 Jan 22 |
33.49000 -0.69 |
34.42 | 33.44 | 34.00 | 338,394 |
| 12 Jan 22 |
34.18000 -0.73 |
34.87 | 33.58 | 34.87 | 394,826 |
| 11 Jan 22 |
34.91000 +1.46 |
35.09 | 32.74 | 33.52 | 695,413 |
| 10 Jan 22 |
33.45000 -0.72 |
34.25 | 32.84 | 34.10 | 518,883 |
| 07 Jan 22 |
34.17000 +0.14 |
34.49 | 33.69 | 34.00 | 356,290 |
| 06 Jan 22 |
34.03000 -0.45 |
34.95 | 33.58 | 34.90 | 330,328 |
| 05 Jan 22 |
34.48000 -0.60 |
35.62 | 34.01 | 34.99 | 554,812 |
| 04 Jan 22 |
35.08000 +0.14 |
35.68 | 34.64 | 35.36 | 386,438 |
| 31 Dec 21 |
34.94000 -0.16 |
35.38 | 34.78 | 34.91 | 248,788 |
| 30 Dec 21 |
35.10000 -0.65 |
35.99 | 35.08 | 35.69 | 260,665 |
| 29 Dec 21 |
35.75000 -0.18 |
36.26 | 35.71 | 36.00 | 288,202 |
| 24 Dec 21 |
35.93000 +0.12 |
36.08 | 35.50 | 35.69 | 21,979 |
| 23 Dec 21 |
35.81000 +0.36 |
36.10 | 35.35 | 35.68 | 526,374 |
| 22 Dec 21 |
35.45000 +0.79 |
35.75 | 34.41 | 34.51 | 605,799 |
| 21 Dec 21 |
34.66000 +1.41 |
34.83 | 33.68 | 34.15 | 562,085 |
| 20 Dec 21 |
33.25000 +1.25 |
33.41 | 31.40 | 31.66 | 587,239 |
| 17 Dec 21 |
32.00000 +0.41 |
32.17 | 30.93 | 31.10 | 1,836,548 |
| 16 Dec 21 |
31.59000 -0.58 |
32.53 | 31.55 | 32.35 | 673,311 |
| 15 Dec 21 |
32.17000 +0.70 |
32.34 | 31.56 | 31.83 | 907,038 |
| 14 Dec 21 |
31.47000 +0.52 |
32.32 | 30.88 | 30.93 | 431,752 |
| 13 Dec 21 |
30.95000 -0.06 |
31.26 | 30.63 | 31.01 | 711,390 |
| 10 Dec 21 |
31.01000 -0.45 |
31.65 | 30.78 | 31.49 | 251,172 |
| 09 Dec 21 |
31.46000 -0.65 |
32.15 | 31.31 | 31.83 | 272,667 |
| 08 Dec 21 |
32.11000 +0.24 |
32.23 | 31.46 | 32.04 | 304,648 |
| 07 Dec 21 |
31.87000 +0.82 |
32.29 | 31.34 | 31.34 | 371,126 |
| 06 Dec 21 |
31.05000 +0.60 |
31.75 | 30.28 | 30.52 | 541,025 |
| 03 Dec 21 |
30.45000 +0.41 |
30.92 | 29.77 | 30.42 | 465,165 |
| 02 Dec 21 |
30.04000 +0.55 |
30.22 | 29.48 | 29.65 | 554,938 |
| 01 Dec 21 |
29.49000 -0.83 |
31.14 | 29.49 | 31.05 | 713,995 |
| 30 Nov 21 |
30.32000 -1.47 |
31.61 | 30.32 | 31.38 | 1,011,421 |
| 29 Nov 21 |
31.79000 -0.01 |
32.61 | 31.55 | 32.52 | 358,418 |
| 26 Nov 21 |
31.80000 -1.51 |
32.48 | 31.63 | 32.40 | 450,634 |
| 25 Nov 21 |
33.31000 +0.24 |
33.40 | 32.99 | 33.06 | 98,054 |
| 24 Nov 21 |
33.07000 +0.10 |
33.28 | 32.76 | 32.81 | 388,070 |
| 23 Nov 21 |
32.97000 +0.54 |
33.11 | 32.43 | 32.43 | 259,881 |
| 22 Nov 21 |
32.43000 -0.46 |
33.03 | 32.41 | 33.01 | 294,332 |
| 19 Nov 21 |
32.89000 -0.12 |
33.00 | 32.55 | 32.91 | 244,934 |
| 18 Nov 21 |
33.01000 +0.01 |
33.41 | 32.59 | 32.98 | 332,228 |
| 17 Nov 21 |
33.00000 -0.37 |
33.32 | 32.86 | 33.19 | 291,337 |
| 16 Nov 21 |
33.37000 -0.23 |
33.77 | 33.18 | 33.56 | 243,648 |
| 15 Nov 21 |
33.60000 +0.37 |
33.79 | 33.10 | 33.33 | 284,322 |
| 12 Nov 21 |
33.23000 -0.53 |
33.92 | 33.20 | 33.84 | 295,103 |
| 11 Nov 21 |
33.76000 -0.02 |
34.37 | 33.72 | 34.03 | 212,698 |
| 10 Nov 21 |
33.78000 -0.52 |
34.52 | 33.76 | 34.07 | 305,235 |
| 09 Nov 21 |
34.30000 -0.87 |
35.14 | 34.18 | 35.10 | 282,836 |
| 08 Nov 21 |
35.17000 +0.34 |
35.44 | 34.67 | 34.92 | 392,366 |
| 05 Nov 21 |
34.83000 +1.11 |
34.93 | 33.73 | 33.73 | 431,020 |
| 04 Nov 21 |
33.72000 -0.03 |
34.20 | 32.92 | 33.79 | 448,994 |
| 03 Nov 21 |
33.75000 +1.75 |
33.77 | 32.11 | 32.11 | 547,621 |
| 02 Nov 21 |
32.00000 -3.27 |
34.71 | 31.85 | 33.88 | 1,292,287 |
| 01 Nov 21 |
35.27000 +0.58 |
35.98 | 34.85 | 35.01 | 379,171 |
| 29 Oct 21 |
34.69000 +0.67 |
34.97 | 33.93 | 33.94 | 513,423 |
| 28 Oct 21 |
34.02000 -0.27 |
34.54 | 33.86 | 34.43 | 263,357 |
| 27 Oct 21 |
34.29000 -1.07 |
35.46 | 34.29 | 35.38 | 347,203 |
| 26 Oct 21 |
35.36000 -0.57 |
36.08 | 35.33 | 36.08 | 326,378 |
| 25 Oct 21 |
35.93000 +0.41 |
36.25 | 35.54 | 35.54 | 269,764 |
| 22 Oct 21 |
35.52000 +0.12 |
35.58 | 35.07 | 35.43 | 200,598 |
| 21 Oct 21 |
35.40000 +0.00 |
35.55 | 35.09 | 35.45 | 269,652 |
| 20 Oct 21 |
35.40000 +0.19 |
35.71 | 35.11 | 35.11 | 215,059 |
| 19 Oct 21 |
35.21000 +0.46 |
35.38 | 34.66 | 34.75 | 309,083 |
| 18 Oct 21 |
34.75000 -0.56 |
35.02 | 34.38 | 35.02 | 263,638 |
| 15 Oct 21 |
35.31000 +0.12 |
35.68 | 35.26 | 35.49 | 256,976 |
| 14 Oct 21 |
35.19000 +0.45 |
35.29 | 34.85 | 34.94 | 239,845 |
| 13 Oct 21 |
34.74000 +0.03 |
35.00 | 34.44 | 34.74 | 217,271 |
| 12 Oct 21 |
34.71000 -0.03 |
34.91 | 34.44 | 34.50 | 540,500 |
| 08 Oct 21 |
34.74000 -0.31 |
35.11 | 34.72 | 34.81 | 229,823 |
| 07 Oct 21 |
35.05000 +0.30 |
35.62 | 34.91 | 35.00 | 235,674 |
| 06 Oct 21 |
34.75000 -0.59 |
35.01 | 34.50 | 34.73 | 288,255 |
| 05 Oct 21 |
35.34000 +0.11 |
35.83 | 35.21 | 35.23 | 200,912 |
| 04 Oct 21 |
35.23000 -0.88 |
35.95 | 35.00 | 35.90 | 303,260 |
| 01 Oct 21 |
36.11000 +0.79 |
36.16 | 35.01 | 35.34 | 308,658 |
| 30 Sep 21 |
35.32000 -0.55 |
35.89 | 34.98 | 35.73 | 417,806 |
| 29 Sep 21 |
35.87000 -0.03 |
36.21 | 35.58 | 36.02 | 315,237 |
| 28 Sep 21 |
35.90000 -0.37 |
36.15 | 35.62 | 35.92 | 304,821 |
| 27 Sep 21 |
36.27000 -0.24 |
36.76 | 36.17 | 36.55 | 262,126 |
| 24 Sep 21 |
36.51000 -0.78 |
37.38 | 36.22 | 37.01 | 279,341 |
| 23 Sep 21 |
37.29000 +1.02 |
37.42 | 36.07 | 36.30 | 286,779 |
| 22 Sep 21 |
36.27000 +0.13 |
36.79 | 35.99 | 36.30 | 417,022 |
| 21 Sep 21 |
36.14000 +2.70 |
36.44 | 34.87 | 34.91 | 698,284 |
| 20 Sep 21 |
33.44000 -1.33 |
34.33 | 33.11 | 34.20 | 557,692 |
| 17 Sep 21 |
34.77000 -0.15 |
35.06 | 34.48 | 34.50 | 2,903,616 |
| 16 Sep 21 |
34.92000 -0.63 |
35.59 | 34.63 | 35.52 | 406,573 |
| 15 Sep 21 |
35.55000 -0.85 |
36.50 | 35.50 | 36.25 | 358,346 |
| 14 Sep 21 |
36.40000 -0.52 |
37.06 | 36.30 | 37.06 | 573,680 |
| 13 Sep 21 |
36.92000 +0.82 |
37.08 | 36.06 | 36.12 | 1,064,155 |
| 10 Sep 21 |
36.10000 -0.07 |
36.52 | 35.78 | 36.20 | 408,876 |
| 09 Sep 21 |
36.17000 +0.04 |
36.37 | 35.65 | 35.95 | 323,017 |
| 08 Sep 21 |
36.13000 -0.86 |
37.07 | 36.03 | 36.92 | 350,684 |
| 07 Sep 21 |
36.99000 +0.26 |
37.06 | 36.44 | 36.63 | 385,492 |
| 03 Sep 21 |
36.73000 -0.21 |
37.07 | 36.56 | 36.81 | 288,377 |
| 02 Sep 21 |
36.94000 +0.54 |
37.08 | 36.24 | 36.37 | 231,559 |
| 01 Sep 21 |
36.40000 -0.36 |
37.05 | 36.15 | 36.96 | 303,563 |
| 31 Aug 21 |
36.76000 +0.05 |
37.19 | 36.51 | 36.62 | 451,211 |
| 30 Aug 21 |
36.71000 +0.18 |
36.90 | 36.20 | 36.51 | 250,596 |
| 27 Aug 21 |
36.53000 +0.89 |
36.57 | 35.47 | 35.69 | 290,145 |
| 26 Aug 21 |
35.64000 -0.68 |
36.46 | 35.57 | 36.35 | 249,783 |
| 25 Aug 21 |
36.32000 +0.21 |
36.39 | 35.81 | 36.14 | 332,688 |
| 24 Aug 21 |
36.11000 +0.36 |
36.31 | 35.46 | 35.78 | 329,535 |
| 23 Aug 21 |
35.75000 -0.10 |
36.08 | 35.55 | 36.08 | 354,327 |
| 20 Aug 21 |
35.85000 +0.08 |
36.44 | 35.71 | 35.76 | 398,692 |
| 19 Aug 21 |
35.77000 +0.10 |
35.78 | 35.02 | 35.54 | 414,323 |
| 18 Aug 21 |
35.67000 +0.84 |
36.26 | 34.60 | 34.79 | 412,190 |
| 17 Aug 21 |
34.83000 +0.26 |
34.88 | 33.78 | 34.69 | 400,766 |
| 16 Aug 21 |
34.57000 +0.12 |
34.76 | 34.07 | 34.16 | 368,708 |
| 13 Aug 21 |
34.45000 +0.45 |
34.56 | 33.96 | 34.08 | 274,104 |
| 12 Aug 21 |
34.00000 +0.42 |
34.10 | 33.14 | 33.53 | 631,911 |
| 11 Aug 21 |
33.58000 -0.34 |
34.16 | 33.15 | 33.95 | 309,241 |
| 10 Aug 21 |
33.92000 -0.64 |
34.80 | 33.86 | 34.69 | 418,890 |
| 09 Aug 21 |
34.56000 +1.10 |
34.63 | 33.26 | 33.77 | 481,477 |
| 06 Aug 21 |
33.46000 +1.10 |
33.76 | 32.14 | 32.62 | 515,018 |
| 05 Aug 21 |
32.36000 +0.94 |
32.51 | 31.22 | 31.51 | 653,453 |
| 04 Aug 21 |
31.42000 -1.71 |
33.28 | 31.27 | 32.85 | 1,165,618 |
| 03 Aug 21 |
33.13000 -3.37 |
35.87 | 32.74 | 35.57 | 1,205,815 |
| 30 Jul 21 |
36.50000 -0.37 |
36.83 | 36.33 | 36.80 | 281,764 |
| 29 Jul 21 |
36.87000 -0.15 |
37.26 | 36.71 | 37.24 | 177,396 |
| 28 Jul 21 |
37.02000 +1.65 |
37.37 | 35.55 | 35.55 | 423,428 |
| 27 Jul 21 |
35.37000 -0.53 |
35.90 | 35.28 | 35.70 | 320,178 |
| 26 Jul 21 |
35.90000 -0.06 |
36.31 | 35.64 | 36.04 | 212,709 |
| 23 Jul 21 |
35.96000 +0.01 |
36.35 | 35.63 | 36.15 | 212,038 |
| 22 Jul 21 |
35.95000 -0.52 |
36.45 | 35.60 | 36.45 | 189,191 |
| 21 Jul 21 |
36.47000 +0.49 |
36.68 | 36.04 | 36.13 | 244,870 |
| 20 Jul 21 |
35.98000 +1.37 |
36.12 | 34.66 | 34.66 | 286,301 |
| 19 Jul 21 |
34.61000 -0.21 |
34.91 | 34.13 | 34.48 | 318,612 |
| 16 Jul 21 |
34.82000 -1.00 |
35.90 | 34.74 | 35.90 | 269,057 |
| 15 Jul 21 |
35.82000 -0.38 |
36.20 | 35.31 | 36.00 | 296,172 |
| 14 Jul 21 |
36.20000 -0.57 |
36.89 | 36.10 | 36.76 | 345,794 |
| 13 Jul 21 |
36.77000 -0.11 |
37.06 | 36.54 | 36.90 | 206,248 |
| 12 Jul 21 |
36.88000 +0.41 |
37.25 | 36.48 | 36.48 | 204,188 |
| 09 Jul 21 |
36.47000 +0.45 |
36.77 | 36.10 | 36.20 | 236,845 |
| 08 Jul 21 |
36.02000 -0.26 |
36.16 | 35.38 | 35.79 | 431,345 |
| 07 Jul 21 |
36.28000 -0.69 |
36.96 | 35.86 | 36.95 | 397,728 |
| 06 Jul 21 |
36.97000 +0.06 |
37.06 | 36.44 | 37.02 | 354,299 |
| 05 Jul 21 |
36.91000 +0.10 |
36.96 | 36.43 | 36.88 | 75,185 |
| 02 Jul 21 |
36.81000 +0.43 |
37.53 | 36.73 | 36.99 | 213,070 |
| 30 Jun 21 |
36.38000 +0.20 |
36.60 | 36.02 | 36.08 | 391,494 |
| 29 Jun 21 |
36.18000 -0.18 |
36.70 | 36.07 | 36.63 | 404,907 |
| 28 Jun 21 |
36.36000 -0.42 |
37.06 | 36.04 | 36.98 | 251,252 |
| 25 Jun 21 |
36.78000 +0.10 |
37.06 | 36.59 | 36.59 | 197,071 |
| 24 Jun 21 |
36.68000 +0.83 |
36.68 | 36.00 | 36.05 | 390,843 |
| 23 Jun 21 |
35.85000 -0.14 |
36.16 | 35.70 | 35.96 | 499,351 |
| 22 Jun 21 |
35.99000 -0.27 |
36.48 | 35.77 | 36.28 | 308,431 |
| 21 Jun 21 |
36.26000 -0.15 |
36.59 | 35.95 | 36.59 | 340,853 |
| 18 Jun 21 |
36.41000 -0.38 |
36.72 | 35.99 | 36.45 | 1,064,010 |
| 17 Jun 21 |
36.79000 +0.16 |
37.20 | 36.19 | 36.76 | 297,906 |
| 16 Jun 21 |
36.63000 -1.00 |
37.66 | 36.49 | 37.60 | 493,339 |
| 15 Jun 21 |
37.63000 -0.63 |
38.49 | 37.27 | 38.24 | 448,805 |
| 14 Jun 21 |
38.26000 -0.48 |
38.96 | 38.05 | 38.75 | 329,510 |
| 11 Jun 21 |
38.74000 +0.63 |
38.75 | 38.18 | 38.25 | 342,833 |
| 10 Jun 21 |
38.11000 +0.26 |
38.41 | 37.70 | 37.95 | 302,739 |
| 09 Jun 21 |
37.85000 -0.02 |
38.42 | 37.71 | 37.96 | 320,518 |
| 08 Jun 21 |
37.87000 -0.32 |
38.52 | 37.13 | 38.46 | 415,737 |
| 07 Jun 21 |
38.19000 +0.37 |
38.57 | 37.80 | 37.80 | 341,635 |
| 04 Jun 21 |
37.82000 -0.52 |
38.65 | 37.72 | 38.62 | 278,941 |
| 03 Jun 21 |
38.34000 -0.05 |
38.82 | 38.22 | 38.50 | 372,950 |
| 02 Jun 21 |
38.39000 -0.32 |
38.96 | 38.13 | 38.96 | 399,253 |
| 01 Jun 21 |
38.71000 +0.55 |
39.11 | 38.36 | 38.51 | 695,127 |
| 31 May 21 |
38.16000 -0.68 |
38.87 | 38.07 | 38.53 | 236,966 |
| 28 May 21 |
38.84000 +0.24 |
39.10 | 38.61 | 38.75 | 382,370 |
| 27 May 21 |
38.60000 -0.13 |
38.80 | 38.43 | 38.76 | 1,741,372 |
| 26 May 21 |
38.73000 +1.02 |
38.81 | 37.79 | 38.01 | 407,878 |
| 25 May 21 |
37.71000 +0.15 |
38.26 | 37.64 | 37.81 | 340,088 |
| 21 May 21 |
37.56000 -0.47 |
38.34 | 37.47 | 38.19 | 425,560 |
| 20 May 21 |
38.03000 +1.37 |
38.15 | 36.64 | 36.90 | 515,963 |
| 19 May 21 |
36.66000 +0.78 |
36.74 | 35.12 | 35.44 | 472,812 |
| 18 May 21 |
35.88000 +0.62 |
36.15 | 34.90 | 35.28 | 435,372 |
| 17 May 21 |
35.26000 +0.04 |
35.37 | 34.78 | 35.17 | 287,961 |
| 14 May 21 |
35.22000 +0.98 |
35.27 | 34.13 | 34.43 | 444,366 |
| 13 May 21 |
34.24000 +0.34 |
35.21 | 33.76 | 33.90 | 564,299 |
| 12 May 21 |
33.90000 +0.71 |
34.32 | 32.83 | 32.83 | 674,955 |
| 11 May 21 |
33.19000 -0.09 |
33.53 | 32.43 | 32.45 | 511,033 |
| 10 May 21 |
33.28000 -0.80 |
34.21 | 33.24 | 33.88 | 468,424 |
| 07 May 21 |
34.08000 +0.30 |
34.90 | 33.90 | 33.90 | 616,537 |
| 06 May 21 |
33.78000 -0.64 |
34.21 | 33.11 | 34.21 | 852,592 |
| 05 May 21 |
34.42000 -0.03 |
34.64 | 33.62 | 34.35 | 822,578 |
| 04 May 21 |
34.45000 -4.14 |
37.06 | 34.09 | 37.06 | 1,126,162 |
| 03 May 21 |
38.59000 -0.98 |
39.80 | 38.21 | 39.67 | 390,059 |
| 30 Apr 21 |
39.57000 -0.51 |
40.50 | 39.48 | 39.88 | 729,100 |
| 29 Apr 21 |
40.08000 -0.03 |
40.42 | 39.39 | 40.29 | 799,144 |
| 28 Apr 21 |
40.11000 +1.39 |
42.45 | 38.39 | 38.73 | 1,086,752 |
| 27 Apr 21 |
38.72000 +0.55 |
38.84 | 37.72 | 38.25 | 469,775 |
| 26 Apr 21 |
38.17000 +1.17 |
38.20 | 36.87 | 37.07 | 394,961 |
| 23 Apr 21 |
37.00000 +0.14 |
37.38 | 36.60 | 36.87 | 250,213 |
| 22 Apr 21 |
36.86000 -0.08 |
37.14 | 36.61 | 36.90 | 365,430 |
| 21 Apr 21 |
36.94000 +1.04 |
36.96 | 35.85 | 35.85 | 433,883 |
| 20 Apr 21 |
35.90000 -0.63 |
36.53 | 35.17 | 36.44 | 668,232 |
| 19 Apr 21 |
36.53000 -1.04 |
37.75 | 36.42 | 37.50 | 810,105 |
| 16 Apr 21 |
37.57000 -0.44 |
38.21 | 37.37 | 38.21 | 318,884 |
| 15 Apr 21 |
38.01000 +0.11 |
38.30 | 37.90 | 37.94 | 277,355 |
| 14 Apr 21 |
37.90000 +0.55 |
38.45 | 37.42 | 37.42 | 603,176 |
| 13 Apr 21 |
37.35000 -0.26 |
37.77 | 37.03 | 37.60 | 731,790 |
| 12 Apr 21 |
37.61000 -0.98 |
38.33 | 37.43 | 38.33 | 484,189 |
| 09 Apr 21 |
38.59000 +0.00 |
39.00 | 38.27 | 38.55 | 494,679 |
| 08 Apr 21 |
38.59000 -1.22 |
40.16 | 38.56 | 39.89 | 560,508 |
| 07 Apr 21 |
39.81000 +0.52 |
39.90 | 39.28 | 39.29 | 258,988 |
| 06 Apr 21 |
39.29000 -0.17 |
39.76 | 39.07 | 39.46 | 224,956 |
| 05 Apr 21 |
39.46000 -0.29 |
40.10 | 39.17 | 40.10 | 211,598 |
| 01 Apr 21 |
39.75000 -0.12 |
40.32 | 39.42 | 40.29 | 226,299 |
| 31 Mar 21 |
39.87000 +0.64 |
40.36 | 39.32 | 39.50 | 677,977 |
| 30 Mar 21 |
39.23000 +0.59 |
39.44 | 38.58 | 38.58 | 289,514 |
| 29 Mar 21 |
38.64000 -0.33 |
39.13 | 38.25 | 38.80 | 327,035 |
| 26 Mar 21 |
38.97000 -0.29 |
39.64 | 38.41 | 39.44 | 409,182 |
| 25 Mar 21 |
39.26000 +0.55 |
39.33 | 37.83 | 38.23 | 590,302 |
| 24 Mar 21 |
38.71000 -1.15 |
39.81 | 38.41 | 38.80 | 705,584 |
| 23 Mar 21 |
39.86000 -1.42 |
41.19 | 39.78 | 41.19 | 370,549 |
| 22 Mar 21 |
41.28000 -0.20 |
41.54 | 40.85 | 41.26 | 333,002 |
| 19 Mar 21 |
41.48000 +0.40 |
41.63 | 40.74 | 41.08 | 2,619,320 |
| 18 Mar 21 |
41.08000 -0.29 |
41.99 | 40.84 | 41.52 | 882,348 |
| 17 Mar 21 |
41.37000 -0.10 |
41.82 | 40.97 | 41.38 | 1,040,288 |
| 16 Mar 21 |
41.47000 -0.68 |
42.77 | 41.13 | 42.39 | 632,785 |
| 15 Mar 21 |
42.15000 +0.55 |
42.57 | 41.63 | 41.66 | 672,099 |
| 12 Mar 21 |
41.60000 -1.47 |
42.79 | 41.49 | 42.67 | 560,758 |
| 11 Mar 21 |
43.07000 +1.61 |
43.20 | 40.08 | 40.73 | 764,414 |
| 10 Mar 21 |
41.46000 -1.42 |
43.33 | 41.34 | 43.23 | 676,048 |
| 09 Mar 21 |
42.88000 +0.92 |
43.97 | 41.92 | 42.34 | 643,107 |
| 08 Mar 21 |
41.96000 +0.17 |
42.63 | 41.30 | 41.78 | 601,689 |
| 05 Mar 21 |
41.79000 +1.39 |
41.92 | 39.20 | 40.87 | 1,066,257 |
| 04 Mar 21 |
40.40000 -0.73 |
41.80 | 39.79 | 41.02 | 938,243 |
| 03 Mar 21 |
41.13000 +0.39 |
41.43 | 40.21 | 40.86 | 918,037 |
| 02 Mar 21 |
40.74000 +0.54 |
40.89 | 40.16 | 40.32 | 520,319 |
| 01 Mar 21 |
40.20000 +0.15 |
41.08 | 40.05 | 40.36 | 467,294 |
| 26 Feb 21 |
40.05000 +0.62 |
40.54 | 38.85 | 39.72 | 1,204,794 |
| 25 Feb 21 |
39.43000 +0.50 |
39.53 | 38.45 | 39.14 | 597,103 |
| 24 Feb 21 |
38.93000 -0.77 |
39.99 | 38.65 | 39.65 | 801,657 |
| 23 Feb 21 |
39.70000 -0.10 |
39.85 | 38.38 | 39.34 | 654,798 |
| 22 Feb 21 |
39.80000 -0.49 |
40.48 | 39.80 | 40.39 | 466,540 |
| 19 Feb 21 |
40.29000 +0.26 |
40.81 | 39.71 | 40.08 | 450,875 |
| 18 Feb 21 |
40.03000 -0.63 |
40.46 | 39.71 | 40.28 | 480,321 |
| 17 Feb 21 |
40.66000 +0.77 |
41.38 | 39.84 | 40.46 | 660,566 |
| 16 Feb 21 |
39.89000 +0.21 |
40.45 | 39.32 | 40.16 | 561,784 |
| 12 Feb 21 |
39.68000 +1.48 |
41.12 | 39.04 | 41.01 | 1,067,442 |
| 11 Feb 21 |
38.20000 +0.64 |
38.28 | 36.85 | 37.44 | 998,231 |
| 10 Feb 21 |
37.56000 +0.52 |
37.60 | 36.45 | 37.05 | 672,217 |
| 09 Feb 21 |
37.04000 +0.26 |
37.58 | 36.24 | 36.88 | 610,749 |
| 08 Feb 21 |
36.78000 +0.92 |
36.80 | 35.96 | 36.00 | 467,461 |
| 05 Feb 21 |
35.86000 +0.48 |
35.93 | 35.10 | 35.40 | 560,614 |
| 04 Feb 21 |
35.38000 +0.54 |
35.46 | 34.60 | 34.82 | 777,154 |
| 03 Feb 21 |
34.84000 +0.36 |
34.96 | 34.15 | 34.43 | 557,269 |
| 02 Feb 21 |
34.48000 +1.21 |
34.62 | 33.40 | 33.63 | 526,444 |
| 01 Feb 21 |
33.27000 +0.64 |
33.44 | 32.62 | 32.73 | 488,599 |
| 29 Jan 21 |
32.63000 -0.31 |
33.30 | 32.20 | 32.82 | 677,311 |
| 28 Jan 21 |
32.94000 +1.15 |
33.23 | 31.53 | 31.79 | 691,232 |
| 27 Jan 21 |
31.79000 -1.90 |
33.45 | 31.48 | 33.07 | 1,048,011 |
| 26 Jan 21 |
33.69000 -0.72 |
34.78 | 33.58 | 34.50 | 705,670 |
| 25 Jan 21 |
34.41000 +0.49 |
34.67 | 33.50 | 33.65 | 735,851 |
| 22 Jan 21 |
33.92000 +0.21 |
34.27 | 32.79 | 32.94 | 819,263 |
| 21 Jan 21 |
33.71000 -0.43 |
34.09 | 33.17 | 34.00 | 471,677 |
| 20 Jan 21 |
34.14000 -0.75 |
34.89 | 33.66 | 34.75 | 656,791 |
| 19 Jan 21 |
34.89000 +1.53 |
35.45 | 33.59 | 33.60 | 819,122 |
| 18 Jan 21 |
33.36000 -0.20 |
33.72 | 33.36 | 33.38 | 74,076 |
| 15 Jan 21 |
33.56000 +0.22 |
34.03 | 32.66 | 33.20 | 925,003 |
| 14 Jan 21 |
33.34000 +0.44 |
33.53 | 32.23 | 32.80 | 1,231,711 |
| 13 Jan 21 |
32.90000 +3.08 |
33.07 | 30.62 | 31.00 | 1,643,793 |
| 12 Jan 21 |
29.82000 -0.18 |
30.42 | 29.61 | 30.13 | 661,082 |
| 11 Jan 21 |
30.00000 +0.70 |
30.07 | 29.12 | 29.29 | 614,613 |
| 08 Jan 21 |
29.30000 +0.37 |
30.16 | 28.85 | 29.06 | 748,718 |
| 07 Jan 21 |
28.93000 +0.64 |
29.10 | 28.44 | 28.59 | 614,205 |
| 06 Jan 21 |
28.29000 +0.67 |
29.50 | 27.02 | 27.66 | 695,504 |
| 05 Jan 21 |
27.62000 +0.31 |
27.84 | 26.72 | 27.32 | 871,589 |
| 04 Jan 21 |
27.31000 +0.90 |
27.79 | 26.51 | 26.51 | 752,538 |
| 31 Dec 20 |
26.41000 +0.85 |
26.63 | 25.38 | 25.50 | 486,006 |
| 30 Dec 20 |
25.56000 +0.09 |
25.94 | 25.48 | 25.48 | 375,507 |
| 29 Dec 20 |
25.47000 -0.51 |
25.82 | 25.00 | 25.82 | 492,890 |
| 24 Dec 20 |
25.98000 +0.04 |
26.19 | 25.77 | 25.94 | 236,987 |
| 23 Dec 20 |
25.94000 +0.13 |
26.08 | 25.42 | 25.79 | 846,611 |
| 22 Dec 20 |
25.81000 -0.78 |
26.80 | 25.76 | 26.70 | 524,952 |
| 21 Dec 20 |
26.59000 +0.12 |
26.99 | 25.76 | 26.00 | 666,284 |
| 18 Dec 20 |
26.47000 -0.39 |
27.00 | 26.37 | 26.94 | 1,754,160 |
| 17 Dec 20 |
26.86000 +0.33 |
26.92 | 26.22 | 26.54 | 530,878 |
| 16 Dec 20 |
26.53000 -0.19 |
26.90 | 26.50 | 26.86 | 503,409 |
| 15 Dec 20 |
26.72000 +0.43 |
26.74 | 26.07 | 26.43 | 920,690 |
| 14 Dec 20 |
26.29000 +0.07 |
26.91 | 26.27 | 26.30 | 678,603 |
| 11 Dec 20 |
26.22000 -0.44 |
26.78 | 25.98 | 26.42 | 560,407 |
| 10 Dec 20 |
26.66000 +0.32 |
26.69 | 25.96 | 26.08 | 484,972 |
| 09 Dec 20 |
26.34000 -0.05 |
26.56 | 26.02 | 26.50 | 855,837 |
| 08 Dec 20 |
26.39000 +0.71 |
26.46 | 25.43 | 25.50 | 611,044 |
| 07 Dec 20 |
25.68000 +0.18 |
26.00 | 25.09 | 25.33 | 811,378 |
| 04 Dec 20 |
25.50000 +0.72 |
25.55 | 24.58 | 24.86 | 898,024 |
| 03 Dec 20 |
24.78000 +0.15 |
24.96 | 24.40 | 24.56 | 598,536 |
| 02 Dec 20 |
24.63000 +0.55 |
24.67 | 23.96 | 23.96 | 496,086 |
| 01 Dec 20 |
24.08000 -0.03 |
24.65 | 23.96 | 24.25 | 532,846 |
| 30 Nov 20 |
24.11000 -1.21 |
25.22 | 24.00 | 25.21 | 1,165,552 |
| 27 Nov 20 |
25.32000 +0.02 |
25.52 | 25.08 | 25.28 | 353,295 |
| 26 Nov 20 |
25.30000 +0.34 |
25.33 | 24.93 | 24.95 | 97,885 |
| 25 Nov 20 |
24.96000 -0.06 |
25.10 | 24.53 | 24.94 | 540,542 |
| 24 Nov 20 |
25.02000 -0.24 |
25.67 | 24.92 | 25.67 | 862,893 |
| 23 Nov 20 |
25.26000 -0.51 |
25.89 | 25.25 | 25.77 | 917,527 |
| 20 Nov 20 |
25.77000 +0.13 |
26.14 | 25.49 | 25.49 | 519,665 |
| 19 Nov 20 |
25.64000 +0.34 |
25.66 | 25.12 | 25.30 | 615,454 |
| 18 Nov 20 |
25.30000 -0.19 |
26.10 | 25.25 | 25.72 | 504,310 |
| 17 Nov 20 |
25.49000 -0.59 |
25.80 | 25.33 | 25.76 | 813,187 |
| 16 Nov 20 |
26.08000 +0.34 |
26.35 | 25.43 | 25.98 | 616,611 |
| 13 Nov 20 |
25.74000 +0.88 |
25.80 | 24.96 | 25.03 | 679,997 |
| 12 Nov 20 |
24.86000 -0.51 |
25.60 | 24.74 | 25.60 | 485,049 |
| 11 Nov 20 |
25.37000 -0.03 |
25.77 | 25.03 | 25.50 | 498,914 |
| 10 Nov 20 |
25.40000 +0.46 |
25.43 | 24.51 | 25.00 | 745,135 |
| 09 Nov 20 |
24.94000 +3.24 |
25.30 | 22.92 | 22.92 | 1,223,252 |
| 06 Nov 20 |
21.70000 -0.16 |
22.01 | 21.52 | 21.88 | 1,142,202 |
| 05 Nov 20 |
21.86000 -0.24 |
22.41 | 21.49 | 22.41 | 541,136 |
| 04 Nov 20 |
22.10000 +0.68 |
22.50 | 21.61 | 21.65 | 633,798 |
| 03 Nov 20 |
21.42000 -1.49 |
23.08 | 21.15 | 23.01 | 1,260,596 |
| 02 Nov 20 |
22.91000 +0.96 |
22.96 | 21.92 | 22.24 | 684,570 |
| 30 Oct 20 |
21.95000 -0.50 |
22.45 | 21.68 | 22.23 | 549,449 |
| 29 Oct 20 |
22.45000 +0.14 |
22.70 | 22.11 | 22.54 | 428,639 |
| 28 Oct 20 |
22.31000 -1.06 |
23.11 | 22.30 | 22.94 | 466,783 |
| 27 Oct 20 |
23.37000 -0.17 |
24.01 | 23.22 | 23.53 | 477,284 |
| 26 Oct 20 |
23.54000 -0.58 |
24.20 | 23.21 | 24.12 | 462,398 |
| 23 Oct 20 |
24.12000 +0.44 |
24.18 | 23.40 | 23.75 | 425,823 |
| 22 Oct 20 |
23.68000 +0.58 |
23.71 | 22.95 | 23.17 | 689,595 |
| 21 Oct 20 |
23.10000 +0.77 |
23.43 | 22.20 | 22.40 | 366,463 |
| 20 Oct 20 |
22.33000 -0.40 |
22.98 | 22.30 | 22.98 | 1,440,978 |
| 19 Oct 20 |
22.73000 +0.14 |
23.20 | 22.36 | 22.64 | 1,441,334 |
| 16 Oct 20 |
22.59000 -0.35 |
23.25 | 22.50 | 22.90 | 434,599 |
| 15 Oct 20 |
22.94000 +0.92 |
23.05 | 21.74 | 21.75 | 536,496 |
| 14 Oct 20 |
22.02000 -0.10 |
22.32 | 21.90 | 22.21 | 917,491 |
| 13 Oct 20 |
22.12000 -0.82 |
22.73 | 22.01 | 22.49 | 582,561 |
| 09 Oct 20 |
22.94000 -0.90 |
23.69 | 22.83 | 23.68 | 491,600 |
| 08 Oct 20 |
23.84000 +2.50 |
24.19 | 22.49 | 22.54 | 1,442,927 |
| 07 Oct 20 |
21.34000 +0.95 |
21.45 | 20.52 | 20.65 | 355,797 |
| 06 Oct 20 |
20.39000 -1.10 |
21.67 | 20.33 | 21.62 | 680,324 |
| 05 Oct 20 |
21.49000 +0.48 |
21.72 | 21.01 | 21.01 | 591,072 |
| 02 Oct 20 |
21.01000 -0.09 |
21.13 | 20.35 | 20.51 | 521,844 |
| 01 Oct 20 |
21.10000 +0.40 |
21.54 | 20.83 | 20.83 | 596,375 |
| 30 Sep 20 |
20.70000 +0.76 |
20.88 | 19.88 | 19.94 | 663,097 |
| 29 Sep 20 |
19.94000 -0.50 |
20.36 | 19.94 | 20.32 | 632,233 |
| 28 Sep 20 |
20.44000 -0.05 |
20.92 | 20.30 | 20.80 | 519,332 |
| 25 Sep 20 |
20.49000 +0.17 |
20.76 | 20.14 | 20.32 | 429,122 |
| 24 Sep 20 |
20.32000 -0.74 |
21.00 | 20.14 | 20.89 | 580,686 |
| 23 Sep 20 |
21.06000 -0.18 |
21.64 | 20.90 | 21.36 | 496,207 |
| 22 Sep 20 |
21.24000 -0.75 |
22.22 | 21.11 | 22.12 | 1,150,215 |
| 21 Sep 20 |
21.99000 -0.73 |
22.18 | 21.55 | 22.15 | 536,119 |
| 18 Sep 20 |
22.72000 -0.13 |
23.15 | 22.29 | 22.99 | 2,951,904 |
| 17 Sep 20 |
22.85000 +0.64 |
23.31 | 21.92 | 22.14 | 916,109 |
| 16 Sep 20 |
22.21000 +0.75 |
22.57 | 21.51 | 21.51 | 907,883 |
| 15 Sep 20 |
21.46000 +0.50 |
21.52 | 20.90 | 21.06 | 865,254 |
| 14 Sep 20 |
20.96000 +0.65 |
20.97 | 20.29 | 20.41 | 512,826 |
| 11 Sep 20 |
20.31000 -0.34 |
20.77 | 20.05 | 20.65 | 563,421 |
| 10 Sep 20 |
20.65000 -0.62 |
21.31 | 20.57 | 21.29 | 636,493 |
| 09 Sep 20 |
21.27000 -0.10 |
21.53 | 20.98 | 21.52 | 482,735 |
| 08 Sep 20 |
21.37000 +0.13 |
21.64 | 21.00 | 21.04 | 709,720 |
| 04 Sep 20 |
21.24000 +0.27 |
21.32 | 20.40 | 21.09 | 523,427 |
| 03 Sep 20 |
20.97000 -0.41 |
21.93 | 20.86 | 21.36 | 508,358 |
| 02 Sep 20 |
21.38000 +0.19 |
21.42 | 20.90 | 21.26 | 568,110 |
| 01 Sep 20 |
21.19000 -0.46 |
21.85 | 21.00 | 21.69 | 701,657 |
| 31 Aug 20 |
21.65000 -0.52 |
22.10 | 21.54 | 22.10 | 825,010 |
| 28 Aug 20 |
22.17000 -0.10 |
22.40 | 21.94 | 22.28 | 473,311 |
| 27 Aug 20 |
22.27000 -0.45 |
22.67 | 21.86 | 22.65 | 540,623 |
| 26 Aug 20 |
22.72000 +0.42 |
22.82 | 22.18 | 22.24 | 444,151 |
| 25 Aug 20 |
22.30000 -0.10 |
22.63 | 21.96 | 22.53 | 400,582 |
| 24 Aug 20 |
22.40000 +0.78 |
22.63 | 21.70 | 21.77 | 962,142 |
| 21 Aug 20 |
21.62000 -0.62 |
22.60 | 21.53 | 22.60 | 717,480 |
| 20 Aug 20 |
22.24000 -0.04 |
22.48 | 21.91 | 22.25 | 470,012 |
| 19 Aug 20 |
22.28000 -0.54 |
22.82 | 22.18 | 22.59 | 1,366,664 |
| 18 Aug 20 |
22.82000 -0.74 |
23.62 | 22.57 | 23.56 | 564,798 |
| 17 Aug 20 |
23.56000 +0.42 |
23.68 | 23.03 | 23.18 | 606,650 |
| 14 Aug 20 |
23.14000 +0.43 |
23.23 | 22.47 | 22.82 | 632,432 |
| 13 Aug 20 |
22.71000 -0.32 |
23.39 | 22.68 | 23.01 | 567,871 |
| 12 Aug 20 |
23.03000 -0.47 |
23.85 | 22.71 | 23.72 | 862,103 |
| 11 Aug 20 |
23.50000 -0.15 |
24.90 | 23.41 | 23.83 | 843,489 |
| 10 Aug 20 |
23.65000 -0.46 |
24.96 | 23.57 | 24.53 | 904,442 |
| 07 Aug 20 |
24.11000 -2.72 |
26.45 | 24.01 | 26.40 | 1,168,146 |
| 06 Aug 20 |
26.83000 +1.02 |
30.52 | 26.75 | 28.66 | 1,376,850 |
| 05 Aug 20 |
25.81000 +0.48 |
25.89 | 25.35 | 25.48 | 375,009 |
| 04 Aug 20 |
25.33000 +0.84 |
26.07 | 25.25 | 25.25 | 385,762 |
| 31 Jul 20 |
24.49000 -0.89 |
25.21 | 24.35 | 25.18 | 698,340 |
| 30 Jul 20 |
25.38000 +0.01 |
25.44 | 24.86 | 24.86 | 488,732 |
| 29 Jul 20 |
25.37000 +0.20 |
25.40 | 24.43 | 25.25 | 375,095 |
| 28 Jul 20 |
25.17000 +1.10 |
25.91 | 24.55 | 24.69 | 673,601 |
| 27 Jul 20 |
24.07000 +1.19 |
24.10 | 22.83 | 22.83 | 382,478 |
| 24 Jul 20 |
22.88000 +0.05 |
23.04 | 22.53 | 23.00 | 587,058 |
| 23 Jul 20 |
22.83000 -0.41 |
23.34 | 22.77 | 23.31 | 539,768 |
| 22 Jul 20 |
23.24000 -0.57 |
23.98 | 23.21 | 23.90 | 590,461 |
| 21 Jul 20 |
23.81000 -0.37 |
24.50 | 23.77 | 24.18 | 304,199 |
| 20 Jul 20 |
24.18000 -0.38 |
24.53 | 24.01 | 24.40 | 630,845 |
| 17 Jul 20 |
24.56000 -0.25 |
25.16 | 24.48 | 24.74 | 284,451 |
| 16 Jul 20 |
24.81000 -0.41 |
24.97 | 23.85 | 24.97 | 610,389 |
| 15 Jul 20 |
25.22000 +1.56 |
25.35 | 24.03 | 24.03 | 547,382 |
| 14 Jul 20 |
23.66000 -0.04 |
23.84 | 23.12 | 23.65 | 485,935 |
| 13 Jul 20 |
23.70000 +0.32 |
24.28 | 23.41 | 23.56 | 419,352 |
| 10 Jul 20 |
23.38000 +0.05 |
23.53 | 23.01 | 23.33 | 396,848 |
| 09 Jul 20 |
23.33000 -0.37 |
23.69 | 22.83 | 23.61 | 684,346 |
| 08 Jul 20 |
23.70000 -1.44 |
25.00 | 23.35 | 25.00 | 573,760 |
| 07 Jul 20 |
25.14000 -0.59 |
25.74 | 25.08 | 25.48 | 422,002 |
| 06 Jul 20 |
25.73000 +1.32 |
25.99 | 24.90 | 24.97 | 345,037 |
| 03 Jul 20 |
24.41000 -0.51 |
24.94 | 24.32 | 24.93 | 149,709 |
| 02 Jul 20 |
24.92000 +0.08 |
25.64 | 24.83 | 25.06 | 549,425 |
| 30 Jun 20 |
24.84000 -0.04 |
24.94 | 23.97 | 24.54 | 520,279 |
| 29 Jun 20 |
24.88000 -0.06 |
25.57 | 24.56 | 25.11 | 313,791 |
| 26 Jun 20 |
24.94000 -0.95 |
25.90 | 24.77 | 25.90 | 760,833 |
| 25 Jun 20 |
25.89000 +0.62 |
26.03 | 24.94 | 25.14 | 476,315 |
| 24 Jun 20 |
25.27000 -1.24 |
26.20 | 24.94 | 26.10 | 533,875 |
| 23 Jun 20 |
26.51000 -0.05 |
26.87 | 26.41 | 26.77 | 357,360 |
| 22 Jun 20 |
26.56000 -0.30 |
26.68 | 25.75 | 26.38 | 741,803 |
| 19 Jun 20 |
26.86000 -0.45 |
27.65 | 26.25 | 27.60 | 4,499,479 |
| 18 Jun 20 |
27.31000 +0.43 |
27.53 | 26.30 | 26.63 | 567,293 |
| 17 Jun 20 |
26.88000 +0.60 |
27.58 | 26.31 | 26.85 | 650,638 |
| 16 Jun 20 |
26.28000 +2.13 |
26.48 | 24.25 | 25.00 | 986,527 |
| 15 Jun 20 |
24.15000 +0.93 |
24.32 | 22.38 | 22.75 | 1,065,333 |
| 12 Jun 20 |
23.22000 +0.07 |
24.29 | 22.85 | 23.83 | 719,551 |
| 11 Jun 20 |
23.15000 -1.97 |
24.62 | 22.90 | 24.41 | 718,237 |
| 10 Jun 20 |
25.12000 -1.55 |
26.95 | 25.05 | 26.95 | 592,258 |
| 09 Jun 20 |
26.67000 -0.76 |
27.06 | 26.23 | 26.87 | 929,215 |
| 08 Jun 20 |
27.43000 +1.53 |
27.66 | 26.03 | 26.05 | 1,055,716 |
| 05 Jun 20 |
25.90000 -0.24 |
27.24 | 25.68 | 26.93 | 739,377 |
| 04 Jun 20 |
26.14000 +0.41 |
26.83 | 25.80 | 25.90 | 785,892 |
| 03 Jun 20 |
25.73000 +0.13 |
26.22 | 25.43 | 26.12 | 652,588 |
| 02 Jun 20 |
25.60000 -0.43 |
26.35 | 25.33 | 26.25 | 837,206 |
| 01 Jun 20 |
26.03000 +0.67 |
26.68 | 25.03 | 25.36 | 573,058 |
| 29 May 20 |
25.36000 -0.25 |
25.78 | 24.92 | 25.24 | 1,148,791 |
| 28 May 20 |
25.61000 +0.15 |
26.04 | 25.08 | 25.64 | 512,610 |
| 27 May 20 |
25.46000 +0.44 |
25.91 | 24.77 | 25.43 | 644,620 |
| 26 May 20 |
25.02000 -0.51 |
26.08 | 24.98 | 25.64 | 559,391 |
| 25 May 20 |
25.53000 +0.69 |
25.92 | 25.02 | 25.12 | 169,204 |
| 22 May 20 |
24.84000 -0.50 |
25.39 | 24.56 | 25.38 | 451,820 |
| 21 May 20 |
25.34000 -0.10 |
25.51 | 24.70 | 25.37 | 497,228 |
| 20 May 20 |
25.44000 +0.45 |
25.90 | 25.02 | 25.50 | 617,084 |
| 19 May 20 |
24.99000 +2.79 |
25.28 | 23.40 | 23.96 | 726,928 |
| 15 May 20 |
22.20000 -0.18 |
23.25 | 22.10 | 22.90 | 460,194 |
| 14 May 20 |
22.38000 -0.66 |
22.83 | 21.92 | 22.70 | 472,086 |
| 13 May 20 |
23.04000 -1.12 |
24.28 | 22.72 | 24.14 | 699,565 |
| 12 May 20 |
24.16000 +0.50 |
24.63 | 23.51 | 23.75 | 844,095 |
| 11 May 20 |
23.66000 +0.29 |
23.86 | 22.48 | 23.30 | 752,596 |
| 08 May 20 |
23.37000 +1.19 |
23.49 | 22.07 | 22.40 | 654,270 |
| 07 May 20 |
22.18000 -2.10 |
23.89 | 21.84 | 23.89 | 1,173,211 |
| 06 May 20 |
24.28000 +0.68 |
24.75 | 23.56 | 24.45 | 1,038,894 |
| 05 May 20 |
23.60000 +0.09 |
24.37 | 23.57 | 23.84 | 464,446 |
| 04 May 20 |
23.51000 -0.59 |
24.43 | 23.38 | 23.70 | 632,988 |
| 01 May 20 |
24.10000 -1.05 |
24.80 | 23.61 | 24.64 | 428,396 |
| 30 Apr 20 |
25.15000 -0.36 |
25.53 | 24.62 | 25.20 | 970,985 |
| 29 Apr 20 |
25.51000 +1.02 |
26.43 | 24.83 | 25.14 | 685,329 |
| 28 Apr 20 |
24.49000 -0.95 |
26.26 | 24.45 | 26.10 | 795,099 |
| 27 Apr 20 |
25.44000 +1.57 |
25.66 | 23.96 | 24.02 | 717,722 |
| 24 Apr 20 |
23.87000 +0.90 |
24.73 | 23.47 | 23.50 | 741,123 |
| 23 Apr 20 |
22.97000 -0.23 |
23.50 | 22.92 | 23.00 | 523,272 |
| 22 Apr 20 |
23.20000 +0.20 |
23.89 | 23.12 | 23.48 | 413,669 |
| 21 Apr 20 |
23.00000 -1.38 |
24.12 | 23.00 | 23.75 | 651,053 |
| 20 Apr 20 |
24.38000 -0.07 |
24.79 | 23.44 | 23.60 | 1,492,318 |
| 17 Apr 20 |
24.45000 +0.61 |
25.12 | 23.62 | 25.12 | 584,641 |
| 16 Apr 20 |
23.84000 -0.85 |
24.84 | 23.46 | 24.84 | 613,818 |
| 15 Apr 20 |
24.69000 -0.85 |
25.01 | 24.28 | 24.74 | 702,664 |
| 14 Apr 20 |
25.54000 +0.74 |
25.94 | 24.72 | 25.60 | 776,678 |
| 13 Apr 20 |
24.80000 -0.45 |
26.31 | 24.61 | 25.95 | 516,261 |
| 09 Apr 20 |
25.25000 +3.26 |
26.38 | 22.10 | 22.55 | 1,931,740 |
| 08 Apr 20 |
21.99000 +1.21 |
22.20 | 20.83 | 21.09 | 790,762 |
| 07 Apr 20 |
20.78000 +0.18 |
22.42 | 20.72 | 21.50 | 865,395 |
| 06 Apr 20 |
20.60000 +1.80 |
20.90 | 19.70 | 19.98 | 1,046,908 |
| 03 Apr 20 |
18.80000 -0.45 |
19.86 | 18.36 | 19.22 | 790,892 |
| 02 Apr 20 |
19.25000 -0.32 |
20.08 | 18.92 | 19.04 | 662,600 |
| 01 Apr 20 |
19.57000 -2.24 |
20.92 | 19.32 | 20.89 | 767,832 |
| 31 Mar 20 |
21.81000 +0.21 |
23.15 | 21.60 | 21.77 | 1,104,981 |
| 30 Mar 20 |
21.60000 +1.31 |
21.76 | 19.00 | 20.44 | 916,345 |
| 27 Mar 20 |
20.29000 -1.42 |
21.41 | 19.56 | 21.32 | 715,526 |
| 26 Mar 20 |
21.71000 -0.68 |
23.35 | 21.51 | 22.21 | 1,176,198 |
| 25 Mar 20 |
22.39000 +0.76 |
23.25 | 20.42 | 21.72 | 1,075,048 |
| 24 Mar 20 |
21.63000 +2.31 |
21.64 | 20.05 | 20.45 | 1,405,864 |
| 23 Mar 20 |
19.32000 -0.43 |
20.11 | 18.06 | 19.61 | 1,046,433 |
| 20 Mar 20 |
19.75000 -0.80 |
22.22 | 19.48 | 21.03 | 3,027,488 |
| 19 Mar 20 |
20.55000 +2.39 |
22.19 | 17.73 | 17.93 | 1,154,928 |
| 18 Mar 20 |
18.16000 -2.61 |
19.65 | 16.30 | 19.51 | 1,389,699 |
| 17 Mar 20 |
20.77000 -0.25 |
22.48 | 20.15 | 21.63 | 1,334,669 |
| 16 Mar 20 |
21.02000 -4.95 |
23.25 | 20.50 | 22.50 | 1,237,811 |
| 13 Mar 20 |
25.97000 +3.52 |
26.02 | 22.03 | 23.52 | 1,454,745 |
| 12 Mar 20 |
22.45000 -2.89 |
23.40 | 21.08 | 23.16 | 1,556,825 |
| 11 Mar 20 |
25.34000 -1.18 |
26.25 | 25.05 | 25.63 | 1,027,585 |
| 10 Mar 20 |
26.52000 +1.54 |
26.55 | 24.32 | 26.25 | 1,444,536 |
| 09 Mar 20 |
24.98000 -3.17 |
26.48 | 22.00 | 26.02 | 2,135,441 |
| 06 Mar 20 |
28.15000 -2.00 |
29.29 | 27.68 | 29.25 | 1,169,037 |
| 05 Mar 20 |
30.15000 -0.81 |
30.49 | 29.50 | 30.04 | 975,453 |
| 04 Mar 20 |
30.96000 +0.20 |
31.57 | 30.13 | 31.56 | 694,822 |
| 03 Mar 20 |
30.76000 +0.00 |
32.18 | 30.34 | 30.80 | 1,203,890 |
| 02 Mar 20 |
30.76000 +1.02 |
30.80 | 28.70 | 30.10 | 999,742 |
| 28 Feb 20 |
29.74000 -0.81 |
30.72 | 29.00 | 29.00 | 1,436,533 |
| 27 Feb 20 |
30.55000 -2.01 |
31.86 | 29.86 | 31.83 | 604,334 |
| 26 Feb 20 |
32.56000 -0.34 |
33.09 | 32.30 | 32.80 | 715,830 |
| 25 Feb 20 |
32.90000 -1.65 |
35.00 | 32.44 | 34.72 | 1,037,505 |
| 24 Feb 20 |
34.55000 -0.47 |
34.58 | 33.42 | 33.63 | 836,352 |
| 21 Feb 20 |
35.02000 +0.08 |
35.05 | 34.32 | 34.89 | 791,201 |
| 20 Feb 20 |
34.94000 +0.01 |
35.03 | 34.13 | 34.50 | 1,144,557 |
| 19 Feb 20 |
34.93000 -2.30 |
35.03 | 33.34 | 35.00 | 1,849,636 |
| 18 Feb 20 |
37.23000 +0.46 |
37.24 | 36.64 | 36.85 | 590,562 |
| 14 Feb 20 |
36.77000 +0.40 |
37.12 | 36.03 | 36.38 | 525,322 |
| 13 Feb 20 |
36.37000 -1.46 |
37.58 | 36.30 | 37.58 | 716,975 |
| 12 Feb 20 |
37.83000 +0.38 |
38.23 | 37.57 | 37.70 | 479,745 |
| 11 Feb 20 |
37.45000 -0.10 |
38.09 | 36.67 | 37.69 | 463,647 |
| 10 Feb 20 |
37.55000 +0.14 |
37.75 | 37.24 | 37.24 | 269,171 |
| 07 Feb 20 |
37.41000 -1.03 |
38.35 | 37.35 | 38.30 | 768,847 |
| 06 Feb 20 |
38.44000 -0.14 |
39.07 | 38.25 | 38.78 | 521,434 |
| 05 Feb 20 |
38.58000 +0.31 |
39.46 | 38.51 | 38.67 | 448,889 |
| 04 Feb 20 |
38.27000 +1.14 |
38.41 | 37.25 | 37.71 | 584,299 |
| 03 Feb 20 |
37.13000 +0.82 |
37.42 | 36.47 | 36.61 | 376,031 |
| 31 Jan 20 |
36.31000 -1.12 |
37.26 | 36.27 | 37.26 | 662,084 |
| 30 Jan 20 |
37.43000 -1.03 |
38.33 | 37.38 | 38.20 | 440,965 |
| 29 Jan 20 |
38.46000 -0.01 |
38.83 | 38.41 | 38.47 | 465,822 |
| 28 Jan 20 |
38.47000 +1.07 |
38.56 | 37.50 | 37.61 | 517,263 |
| 27 Jan 20 |
37.40000 +0.10 |
37.44 | 36.17 | 36.57 | 362,150 |
| 24 Jan 20 |
37.30000 -1.03 |
38.50 | 37.00 | 38.44 | 488,669 |
| 23 Jan 20 |
38.33000 -0.48 |
38.96 | 38.20 | 38.70 | 471,529 |
| 22 Jan 20 |
38.81000 -0.11 |
39.45 | 38.77 | 39.45 | 350,136 |
| 21 Jan 20 |
38.92000 -0.34 |
39.69 | 38.79 | 39.25 | 471,933 |
| 20 Jan 20 |
39.26000 -0.27 |
39.48 | 38.90 | 39.14 | 160,896 |
| 17 Jan 20 |
39.53000 +0.75 |
39.70 | 38.78 | 38.84 | 611,631 |
| 16 Jan 20 |
38.78000 +0.87 |
38.80 | 37.96 | 38.01 | 618,028 |
| 15 Jan 20 |
37.91000 +0.63 |
38.17 | 37.28 | 37.28 | 420,083 |
| 14 Jan 20 |
37.28000 +0.59 |
37.46 | 36.62 | 36.69 | 610,359 |
| 13 Jan 20 |
36.69000 +0.56 |
36.84 | 35.70 | 36.28 | 544,500 |
| 10 Jan 20 |
36.13000 -0.45 |
36.70 | 36.00 | 36.61 | 420,196 |
| 09 Jan 20 |
36.58000 -0.56 |
37.47 | 36.48 | 37.45 | 677,483 |
| 08 Jan 20 |
37.14000 +0.00 |
37.33 | 36.53 | 37.20 | 593,875 |
| 07 Jan 20 |
37.14000 -0.29 |
37.69 | 37.11 | 37.32 | 456,038 |
| 06 Jan 20 |
37.43000 -0.78 |
38.13 | 37.28 | 37.87 | 556,056 |
| 03 Jan 20 |
38.21000 -0.61 |
38.62 | 38.19 | 38.45 | 341,641 |
| 02 Jan 20 |
38.82000 -0.05 |
39.45 | 38.39 | 39.33 | 336,016 |
| 31 Dec 19 |
38.87000 +0.44 |
38.94 | 38.11 | 38.34 | 347,219 |
| 30 Dec 19 |
38.43000 -0.45 |
39.02 | 38.31 | 38.99 | 266,381 |
| 27 Dec 19 |
38.88000 -0.40 |
39.27 | 38.61 | 39.26 | 220,040 |
| 24 Dec 19 |
39.28000 -0.04 |
39.35 | 38.97 | 39.26 | 193,126 |
| 23 Dec 19 |
39.32000 -0.12 |
39.86 | 39.14 | 39.67 | 423,917 |
| 20 Dec 19 |
39.44000 +0.17 |
39.98 | 38.91 | 39.27 | 1,918,087 |
| 19 Dec 19 |
39.27000 +1.12 |
39.62 | 38.12 | 38.30 | 1,220,363 |
| 18 Dec 19 |
38.15000 -0.67 |
38.87 | 37.93 | 38.51 | 621,242 |
| 17 Dec 19 |
38.82000 -1.07 |
39.88 | 38.59 | 39.88 | 634,082 |
| 16 Dec 19 |
39.89000 -1.00 |
40.57 | 39.36 | 39.92 | 699,709 |
| 13 Dec 19 |
40.89000 -1.10 |
42.15 | 40.81 | 42.00 | 738,350 |
| 12 Dec 19 |
41.99000 +3.35 |
42.13 | 39.13 | 39.31 | 1,237,724 |
| 11 Dec 19 |
38.64000 -0.08 |
38.87 | 38.50 | 38.56 | 572,695 |
| 10 Dec 19 |
38.72000 +0.10 |
39.00 | 38.48 | 38.65 | 572,864 |
| 09 Dec 19 |
38.62000 +0.05 |
38.86 | 38.25 | 38.83 | 462,154 |
| 06 Dec 19 |
38.57000 +0.41 |
38.62 | 37.86 | 38.51 | 614,334 |
| 05 Dec 19 |
38.16000 +0.32 |
38.16 | 37.46 | 38.02 | 649,214 |
| 04 Dec 19 |
37.84000 +0.28 |
38.35 | 37.68 | 37.68 | 648,925 |
| 03 Dec 19 |
37.56000 -0.38 |
37.65 | 36.89 | 37.09 | 526,661 |
| 02 Dec 19 |
37.94000 +0.42 |
38.27 | 37.69 | 37.91 | 510,044 |
| 29 Nov 19 |
37.52000 -0.41 |
37.84 | 37.41 | 37.81 | 475,902 |
| 28 Nov 19 |
37.93000 +0.55 |
38.24 | 37.31 | 37.31 | 271,901 |
| 27 Nov 19 |
37.38000 +0.25 |
37.94 | 37.23 | 37.29 | 512,167 |
| 26 Nov 19 |
37.13000 +0.29 |
37.43 | 36.56 | 36.74 | 1,245,942 |
| 25 Nov 19 |
36.84000 +0.22 |
37.16 | 36.68 | 36.89 | 512,760 |
| 22 Nov 19 |
36.62000 -0.27 |
37.14 | 36.52 | 36.73 | 440,278 |
| 21 Nov 19 |
36.89000 +0.01 |
36.95 | 36.20 | 36.82 | 504,988 |
| 20 Nov 19 |
36.88000 -0.55 |
37.43 | 36.49 | 37.37 | 591,787 |
| 19 Nov 19 |
37.43000 -0.10 |
37.71 | 36.95 | 37.37 | 770,631 |
| 18 Nov 19 |
37.53000 -0.16 |
37.75 | 37.35 | 37.50 | 515,695 |
| 15 Nov 19 |
37.69000 +0.91 |
37.89 | 36.87 | 36.88 | 731,922 |
| 14 Nov 19 |
36.78000 +0.51 |
36.85 | 36.02 | 36.30 | 573,254 |
| 13 Nov 19 |
36.27000 +0.49 |
36.34 | 35.45 | 35.65 | 519,868 |
| 12 Nov 19 |
35.78000 +0.69 |
35.84 | 35.14 | 35.15 | 430,133 |
| 11 Nov 19 |
35.09000 +0.42 |
35.13 | 34.29 | 34.38 | 355,917 |
| 08 Nov 19 |
34.67000 +0.41 |
34.77 | 34.14 | 34.28 | 417,996 |
| 07 Nov 19 |
34.26000 +0.39 |
34.46 | 34.00 | 34.00 | 489,213 |
| 06 Nov 19 |
33.87000 -0.53 |
34.20 | 33.05 | 34.20 | 630,986 |
| 05 Nov 19 |
34.40000 -0.08 |
35.32 | 34.24 | 34.65 | 626,118 |
| 04 Nov 19 |
34.48000 +0.43 |
34.97 | 33.55 | 34.60 | 1,092,963 |
| 01 Nov 19 |
34.05000 +1.31 |
34.17 | 32.83 | 32.91 | 604,211 |
| 31 Oct 19 |
32.74000 -0.04 |
32.95 | 32.28 | 32.65 | 569,473 |
| 30 Oct 19 |
32.78000 +0.73 |
32.83 | 31.65 | 31.98 | 549,712 |
| 29 Oct 19 |
32.05000 +0.67 |
32.18 | 31.26 | 31.37 | 570,222 |
| 28 Oct 19 |
31.38000 +0.65 |
31.66 | 30.80 | 30.88 | 645,987 |
| 25 Oct 19 |
30.73000 +1.14 |
31.44 | 29.76 | 29.85 | 942,808 |
| 24 Oct 19 |
29.59000 +0.10 |
29.80 | 29.32 | 29.66 | 625,535 |
| 23 Oct 19 |
29.49000 -0.06 |
29.81 | 29.36 | 29.51 | 794,757 |
| 22 Oct 19 |
29.55000 -0.35 |
30.24 | 29.52 | 30.01 | 1,077,426 |
| 21 Oct 19 |
29.90000 +0.33 |
30.25 | 29.44 | 29.70 | 666,748 |
| 18 Oct 19 |
29.57000 -0.40 |
30.21 | 29.24 | 30.21 | 590,132 |
| 17 Oct 19 |
29.97000 +0.72 |
30.03 | 29.31 | 29.31 | 753,799 |
| 16 Oct 19 |
29.25000 +1.08 |
29.64 | 28.35 | 28.36 | 988,738 |
| 15 Oct 19 |
28.17000 +0.92 |
29.11 | 27.53 | 27.56 | 1,193,683 |
| 11 Oct 19 |
27.25000 +1.63 |
27.72 | 25.72 | 26.01 | 791,164 |
| 10 Oct 19 |
25.62000 -0.02 |
26.03 | 25.44 | 25.67 | 569,345 |
| 09 Oct 19 |
25.64000 -0.24 |
26.21 | 25.51 | 26.10 | 480,025 |
| 08 Oct 19 |
25.88000 +0.23 |
26.22 | 25.13 | 25.40 | 595,478 |
| 07 Oct 19 |
25.65000 +0.22 |
25.85 | 24.89 | 25.36 | 523,998 |
| 04 Oct 19 |
25.43000 -0.57 |
26.22 | 25.41 | 26.10 | 578,098 |
| 03 Oct 19 |
26.00000 +0.81 |
26.06 | 25.07 | 25.12 | 800,090 |
| 02 Oct 19 |
25.19000 -0.82 |
25.75 | 25.10 | 25.75 | 843,015 |
| 01 Oct 19 |
26.01000 -2.89 |
28.97 | 25.29 | 28.89 | 1,555,278 |
| 30 Sep 19 |
28.90000 +0.14 |
28.97 | 28.57 | 28.64 | 617,668 |
| 27 Sep 19 |
28.76000 -0.27 |
29.29 | 28.64 | 29.27 | 471,212 |
| 26 Sep 19 |
29.03000 +0.15 |
29.46 | 28.49 | 29.03 | 760,443 |
| 25 Sep 19 |
28.88000 -0.26 |
29.52 | 28.85 | 29.15 | 1,144,747 |
| 24 Sep 19 |
29.14000 -0.77 |
30.15 | 28.88 | 30.00 | 739,596 |
| 23 Sep 19 |
29.91000 -0.46 |
30.44 | 29.88 | 30.24 | 418,246 |
| 20 Sep 19 |
30.37000 -0.33 |
31.04 | 30.29 | 30.67 | 1,978,804 |
| 19 Sep 19 |
30.70000 -0.08 |
30.94 | 30.44 | 30.82 | 1,098,968 |
| 18 Sep 19 |
30.78000 +0.19 |
30.81 | 30.26 | 30.66 | 714,805 |
| 17 Sep 19 |
30.59000 -0.34 |
31.03 | 30.13 | 30.87 | 713,170 |
| 16 Sep 19 |
30.93000 +0.07 |
31.17 | 30.74 | 30.94 | 541,966 |
| 13 Sep 19 |
30.86000 -0.52 |
31.87 | 30.72 | 31.62 | 734,314 |
| 12 Sep 19 |
31.38000 +0.93 |
31.72 | 30.52 | 30.52 | 1,152,195 |
| 11 Sep 19 |
30.45000 +0.86 |
30.48 | 29.41 | 29.56 | 2,674,226 |
| 10 Sep 19 |
29.59000 +0.50 |
29.62 | 28.59 | 28.85 | 573,083 |
| 09 Sep 19 |
29.09000 -0.17 |
29.45 | 28.87 | 29.26 | 738,053 |
| 06 Sep 19 |
29.26000 +0.48 |
29.65 | 28.79 | 28.82 | 691,413 |
| 05 Sep 19 |
28.78000 +0.55 |
28.95 | 28.20 | 28.41 | 747,899 |
| 04 Sep 19 |
28.23000 -0.53 |
29.19 | 28.15 | 28.95 | 694,028 |
| 03 Sep 19 |
28.76000 +0.39 |
28.79 | 28.13 | 28.24 | 666,695 |
| 30 Aug 19 |
28.37000 -0.20 |
28.77 | 28.09 | 28.60 | 558,754 |
| 29 Aug 19 |
28.57000 +0.64 |
28.62 | 28.04 | 28.13 | 465,645 |
| 28 Aug 19 |
27.93000 +0.02 |
28.33 | 27.60 | 27.75 | 495,656 |
| 27 Aug 19 |
27.91000 -0.56 |
28.67 | 27.79 | 28.67 | 650,591 |
| 26 Aug 19 |
28.47000 +0.09 |
28.83 | 28.39 | 28.66 | 477,320 |
| 23 Aug 19 |
28.38000 -1.02 |
29.45 | 28.25 | 29.08 | 675,367 |
| 22 Aug 19 |
29.40000 -0.43 |
29.96 | 29.13 | 29.95 | 458,961 |
| 21 Aug 19 |
29.83000 +1.52 |
30.06 | 28.70 | 28.70 | 825,602 |
| 20 Aug 19 |
28.31000 -0.80 |
29.37 | 28.26 | 29.00 | 722,023 |
| 19 Aug 19 |
29.11000 +0.85 |
29.19 | 28.23 | 28.75 | 465,588 |
| 16 Aug 19 |
28.26000 +0.47 |
28.52 | 27.85 | 28.16 | 524,230 |
| 15 Aug 19 |
27.79000 -0.30 |
28.72 | 27.52 | 28.71 | 682,715 |
| 14 Aug 19 |
28.09000 -1.92 |
29.69 | 28.08 | 29.62 | 1,006,657 |
| 13 Aug 19 |
30.01000 +0.49 |
30.10 | 29.24 | 29.42 | 369,482 |
| 12 Aug 19 |
29.52000 -0.33 |
29.96 | 29.35 | 29.70 | 313,521 |
| 09 Aug 19 |
29.85000 -0.28 |
30.22 | 29.61 | 30.00 | 531,724 |
| 08 Aug 19 |
30.13000 +0.32 |
30.40 | 29.34 | 29.99 | 794,131 |
| 07 Aug 19 |
29.81000 -0.19 |
30.16 | 28.40 | 29.66 | 946,502 |
| 06 Aug 19 |
30.00000 -1.56 |
31.91 | 28.55 | 31.50 | 1,646,185 |
| 02 Aug 19 |
31.56000 +0.03 |
31.74 | 30.92 | 31.49 | 527,831 |
| 01 Aug 19 |
31.53000 -0.18 |
32.20 | 31.31 | 31.95 | 578,504 |
| 31 Jul 19 |
31.71000 -0.71 |
32.46 | 31.53 | 32.41 | 628,247 |
| 30 Jul 19 |
32.42000 +0.25 |
32.44 | 31.70 | 32.00 | 395,054 |
| 29 Jul 19 |
32.17000 +0.81 |
32.54 | 31.52 | 31.52 | 583,672 |
| 26 Jul 19 |
31.36000 +0.39 |
31.49 | 31.00 | 31.03 | 333,414 |
| 25 Jul 19 |
30.97000 -0.30 |
31.43 | 30.87 | 31.27 | 450,645 |
| 24 Jul 19 |
31.27000 +0.18 |
31.39 | 30.82 | 30.99 | 375,542 |
| 23 Jul 19 |
31.09000 +0.58 |
31.16 | 30.63 | 30.74 | 381,124 |
| 22 Jul 19 |
30.51000 +0.24 |
31.02 | 30.32 | 30.44 | 272,750 |
| 19 Jul 19 |
30.27000 +0.19 |
30.37 | 29.98 | 30.26 | 362,072 |
| 18 Jul 19 |
30.08000 +0.18 |
30.51 | 29.82 | 29.88 | 472,305 |
| 17 Jul 19 |
29.90000 -0.44 |
30.47 | 29.66 | 30.33 | 517,238 |
| 16 Jul 19 |
30.34000 -0.26 |
30.78 | 30.29 | 30.60 | 410,836 |
| 15 Jul 19 |
30.60000 -0.16 |
30.91 | 30.17 | 30.80 | 303,010 |
| 12 Jul 19 |
30.76000 -0.45 |
31.34 | 30.51 | 31.34 | 561,764 |
| 11 Jul 19 |
31.21000 -1.40 |
32.64 | 30.89 | 32.55 | 766,713 |
| 10 Jul 19 |
32.61000 -0.19 |
32.99 | 32.43 | 32.90 | 441,144 |
| 09 Jul 19 |
32.80000 +0.25 |
33.02 | 32.23 | 32.38 | 470,008 |
| 08 Jul 19 |
32.55000 -0.51 |
33.21 | 32.25 | 32.85 | 636,399 |
| 05 Jul 19 |
33.06000 -0.34 |
33.90 | 33.00 | 33.39 | 748,867 |
| 04 Jul 19 |
33.40000 -0.30 |
33.64 | 33.32 | 33.55 | 152,271 |
| 03 Jul 19 |
33.70000 +0.65 |
33.82 | 33.01 | 33.02 | 481,802 |
| 02 Jul 19 |
33.05000 +0.01 |
33.11 | 32.27 | 33.02 | 603,490 |
| 28 Jun 19 |
33.04000 +0.52 |
33.09 | 32.27 | 32.50 | 737,220 |
| 27 Jun 19 |
32.52000 -0.24 |
33.32 | 32.28 | 32.76 | 737,127 |
| 26 Jun 19 |
32.76000 +0.66 |
32.99 | 32.09 | 32.15 | 825,519 |
| 25 Jun 19 |
32.10000 +0.78 |
33.33 | 31.68 | 31.68 | 1,021,658 |
| 24 Jun 19 |
31.32000 -0.11 |
31.48 | 30.84 | 31.45 | 554,622 |
| 21 Jun 19 |
31.43000 -0.60 |
31.91 | 31.03 | 31.91 | 2,226,152 |
| 20 Jun 19 |
32.03000 +1.61 |
32.37 | 30.80 | 30.85 | 1,056,423 |
| 19 Jun 19 |
30.42000 +0.39 |
30.91 | 30.05 | 30.11 | 691,305 |
| 18 Jun 19 |
30.03000 +0.52 |
30.54 | 29.42 | 29.77 | 563,044 |
| 17 Jun 19 |
29.51000 +0.70 |
29.58 | 28.74 | 28.90 | 496,343 |
| 14 Jun 19 |
28.81000 -0.27 |
29.24 | 28.62 | 29.03 | 509,355 |
| 13 Jun 19 |
29.08000 +0.22 |
29.36 | 28.83 | 28.92 | 500,227 |
| 12 Jun 19 |
28.86000 -0.51 |
29.41 | 28.08 | 29.29 | 698,201 |
| 11 Jun 19 |
29.37000 +0.62 |
29.66 | 28.99 | 28.99 | 680,794 |
| 10 Jun 19 |
28.75000 +0.49 |
29.12 | 28.22 | 28.39 | 556,598 |
| 07 Jun 19 |
28.26000 +0.00 |
28.54 | 27.92 | 28.30 | 618,762 |
| 06 Jun 19 |
28.26000 -0.39 |
28.71 | 28.12 | 28.71 | 695,508 |
| 05 Jun 19 |
28.65000 +0.03 |
28.89 | 28.10 | 28.80 | 696,767 |
| 04 Jun 19 |
28.62000 +1.01 |
28.66 | 27.86 | 28.11 | 878,863 |
| 03 Jun 19 |
27.61000 -0.45 |
28.44 | 27.25 | 27.90 | 701,749 |
| 31 May 19 |
28.06000 -0.91 |
28.55 | 27.66 | 28.55 | 1,037,023 |
| 30 May 19 |
28.97000 -0.86 |
29.95 | 28.65 | 29.83 | 799,547 |
| 29 May 19 |
29.83000 -0.60 |
30.28 | 29.06 | 30.28 | 1,168,986 |
| 28 May 19 |
30.43000 -1.84 |
32.46 | 30.41 | 32.19 | 1,075,689 |
| 27 May 19 |
32.27000 +0.65 |
32.27 | 31.49 | 31.76 | 201,223 |
| 24 May 19 |
31.62000 -0.28 |
32.18 | 31.61 | 32.13 | 527,223 |
| 23 May 19 |
31.90000 -0.90 |
32.55 | 31.82 | 32.48 | 743,772 |
| 22 May 19 |
32.80000 -0.05 |
33.07 | 32.57 | 32.65 | 470,969 |
| 21 May 19 |
32.85000 -0.89 |
32.90 | 32.28 | 32.68 | 712,799 |
| 17 May 19 |
33.74000 -0.24 |
33.90 | 33.41 | 33.63 | 575,868 |
| 16 May 19 |
33.98000 +0.03 |
34.30 | 33.84 | 34.06 | 522,402 |
| 15 May 19 |
33.95000 +0.40 |
34.05 | 32.95 | 33.34 | 617,790 |
| 14 May 19 |
33.55000 +0.43 |
33.73 | 33.00 | 33.09 | 789,461 |
| 13 May 19 |
33.12000 -0.84 |
33.64 | 32.46 | 33.31 | 818,120 |
| 10 May 19 |
33.96000 -1.16 |
34.70 | 32.85 | 34.67 | 1,467,220 |
| 09 May 19 |
35.12000 -0.51 |
35.51 | 34.44 | 35.04 | 909,928 |
| 08 May 19 |
35.63000 +1.29 |
36.09 | 34.43 | 34.43 | 1,420,027 |
| 07 May 19 |
34.34000 +0.03 |
34.68 | 33.41 | 33.89 | 1,414,787 |
| 06 May 19 |
34.31000 +2.88 |
34.50 | 31.45 | 31.46 | 1,794,325 |
| 03 May 19 |
31.43000 -0.24 |
32.21 | 31.21 | 31.85 | 762,390 |
| 02 May 19 |
31.67000 +1.06 |
31.70 | 30.40 | 30.67 | 673,222 |
| 01 May 19 |
30.61000 -0.33 |
31.55 | 30.60 | 31.10 | 637,492 |
| 30 Apr 19 |
30.94000 -0.82 |
31.79 | 30.92 | 31.60 | 603,049 |
| 29 Apr 19 |
31.76000 -0.31 |
32.25 | 31.62 | 32.18 | 452,879 |
| 26 Apr 19 |
32.07000 +0.04 |
32.37 | 31.75 | 32.01 | 515,734 |
| 25 Apr 19 |
32.03000 +0.98 |
32.33 | 30.62 | 31.60 | 789,785 |
| 24 Apr 19 |
31.05000 -0.47 |
31.59 | 31.04 | 31.43 | 498,158 |
| 23 Apr 19 |
31.52000 +0.87 |
31.56 | 30.54 | 30.71 | 909,881 |
| 22 Apr 19 |
30.65000 -0.33 |
31.10 | 30.27 | 30.72 | 427,681 |
| 18 Apr 19 |
30.98000 +0.21 |
31.19 | 30.36 | 30.91 | 1,020,694 |
| 17 Apr 19 |
30.77000 -1.45 |
32.45 | 30.70 | 32.45 | 1,081,309 |
| 16 Apr 19 |
32.22000 -0.32 |
33.05 | 32.11 | 32.78 | 652,951 |
| 15 Apr 19 |
32.54000 -0.54 |
33.23 | 32.01 | 33.10 | 753,971 |
| 12 Apr 19 |
33.08000 -1.66 |
34.92 | 32.90 | 34.92 | 1,061,257 |
| 11 Apr 19 |
34.74000 -0.06 |
35.30 | 34.50 | 34.80 | 1,265,162 |
| 10 Apr 19 |
34.80000 -0.07 |
35.27 | 34.39 | 35.04 | 487,191 |
| 09 Apr 19 |
34.87000 +0.52 |
35.65 | 34.23 | 34.54 | 943,541 |
| 08 Apr 19 |
34.35000 +0.70 |
34.42 | 33.41 | 33.44 | 445,397 |
| 05 Apr 19 |
33.65000 +0.31 |
33.84 | 33.35 | 33.36 | 404,818 |
| 04 Apr 19 |
33.34000 +0.22 |
33.44 | 32.95 | 33.23 | 624,126 |
| 03 Apr 19 |
33.12000 -0.13 |
33.71 | 33.00 | 33.35 | 556,879 |
| 02 Apr 19 |
33.25000 -0.10 |
33.74 | 33.19 | 33.43 | 494,723 |
| 01 Apr 19 |
33.35000 +0.38 |
33.65 | 33.09 | 33.32 | 698,366 |
| 29 Mar 19 |
32.97000 +0.04 |
33.08 | 32.56 | 33.01 | 582,714 |
| 28 Mar 19 |
32.93000 +0.29 |
33.17 | 32.60 | 32.73 | 418,799 |
| 27 Mar 19 |
32.64000 +0.22 |
33.21 | 32.37 | 32.42 | 514,848 |
| 26 Mar 19 |
32.42000 +0.08 |
33.05 | 32.25 | 32.70 | 630,088 |
| 25 Mar 19 |
32.34000 -0.84 |
33.38 | 32.13 | 33.13 | 511,392 |
| 22 Mar 19 |
33.18000 -0.84 |
33.91 | 32.75 | 33.88 | 962,965 |
| 21 Mar 19 |
34.02000 +0.31 |
34.17 | 33.56 | 33.56 | 805,352 |
| 20 Mar 19 |
33.71000 -1.29 |
34.46 | 32.86 | 34.46 | 1,476,470 |
| 19 Mar 19 |
35.00000 +2.22 |
35.07 | 32.80 | 32.88 | 1,320,003 |
| 18 Mar 19 |
32.78000 +0.75 |
32.90 | 31.93 | 32.08 | 767,539 |
| 15 Mar 19 |
32.03000 -0.17 |
32.39 | 31.87 | 32.26 | 2,178,404 |
| 14 Mar 19 |
32.20000 +0.38 |
32.40 | 31.88 | 31.88 | 528,235 |
| 13 Mar 19 |
31.82000 +0.07 |
32.14 | 31.79 | 31.97 | 572,688 |
| 12 Mar 19 |
31.75000 +0.34 |
32.08 | 31.43 | 31.49 | 647,187 |
| 11 Mar 19 |
31.41000 +0.10 |
31.59 | 31.23 | 31.35 | 610,860 |
| 08 Mar 19 |
31.31000 -0.40 |
31.35 | 30.61 | 31.16 | 705,268 |
| 07 Mar 19 |
31.71000 +0.08 |
31.98 | 31.18 | 31.58 | 666,669 |
| 06 Mar 19 |
31.63000 -0.32 |
31.97 | 31.31 | 31.97 | 837,209 |
| 05 Mar 19 |
31.95000 -0.26 |
32.61 | 31.81 | 32.32 | 929,406 |
| 04 Mar 19 |
32.21000 -0.03 |
32.87 | 31.64 | 32.48 | 1,146,218 |
| 01 Mar 19 |
32.24000 +0.98 |
32.32 | 31.64 | 31.90 | 1,184,683 |
| 28 Feb 19 |
31.26000 -0.37 |
32.24 | 31.03 | 31.61 | 1,257,980 |
| 27 Feb 19 |
31.63000 +1.15 |
31.98 | 30.39 | 30.64 | 1,249,773 |
| 26 Feb 19 |
30.48000 -0.36 |
30.70 | 30.26 | 30.69 | 904,956 |
| 25 Feb 19 |
30.84000 -0.36 |
31.69 | 30.59 | 31.58 | 914,550 |
| 22 Feb 19 |
31.20000 +0.15 |
31.65 | 31.06 | 31.22 | 779,928 |
| 21 Feb 19 |
31.05000 -0.56 |
32.59 | 31.00 | 31.42 | 1,558,122 |
| 20 Feb 19 |
31.61000 -1.76 |
34.50 | 29.55 | 33.83 | 3,786,009 |
| 19 Feb 19 |
33.37000 -0.30 |
34.16 | 32.87 | 33.64 | 891,457 |
| 15 Feb 19 |
33.67000 -0.20 |
34.52 | 33.46 | 34.14 | 962,262 |
| 14 Feb 19 |
33.87000 +0.33 |
34.25 | 33.41 | 33.50 | 781,776 |
| 13 Feb 19 |
33.54000 -0.03 |
33.77 | 32.84 | 33.70 | 510,941 |
| 12 Feb 19 |
33.57000 +0.17 |
34.06 | 33.38 | 33.65 | 693,987 |
| 11 Feb 19 |
33.40000 +0.92 |
33.57 | 32.65 | 32.69 | 1,276,623 |
| 08 Feb 19 |
32.48000 -0.25 |
32.76 | 31.89 | 32.43 | 505,623 |
| 07 Feb 19 |
32.73000 -0.95 |
33.38 | 32.05 | 33.34 | 788,547 |
| 06 Feb 19 |
33.68000 -0.14 |
34.44 | 33.58 | 33.80 | 611,549 |
| 05 Feb 19 |
33.82000 +0.75 |
34.19 | 32.93 | 33.07 | 733,513 |
| 04 Feb 19 |
33.07000 +0.83 |
33.32 | 32.25 | 32.49 | 862,041 |
| 01 Feb 19 |
32.24000 -0.02 |
32.67 | 32.11 | 32.30 | 683,821 |
| 31 Jan 19 |
32.26000 +0.49 |
32.53 | 31.55 | 31.63 | 731,266 |
| 30 Jan 19 |
31.77000 -0.32 |
32.58 | 31.35 | 32.26 | 700,273 |
| 29 Jan 19 |
32.09000 +0.05 |
32.38 | 31.78 | 32.22 | 561,850 |
| 28 Jan 19 |
32.04000 +0.56 |
32.28 | 31.13 | 31.25 | 962,219 |
| 25 Jan 19 |
31.48000 +0.31 |
31.73 | 31.12 | 31.49 | 470,242 |
| 24 Jan 19 |
31.17000 +0.07 |
31.56 | 30.91 | 31.05 | 569,446 |
| 23 Jan 19 |
31.10000 +0.48 |
31.74 | 30.66 | 30.70 | 661,431 |
| 22 Jan 19 |
30.62000 -0.13 |
30.70 | 30.07 | 30.55 | 640,212 |
| 21 Jan 19 |
30.75000 +0.10 |
30.89 | 30.22 | 30.60 | 109,745 |
| 18 Jan 19 |
30.65000 +0.07 |
30.91 | 30.15 | 30.74 | 841,959 |
| 17 Jan 19 |
30.58000 +0.93 |
30.70 | 29.47 | 29.50 | 755,589 |
| 16 Jan 19 |
29.65000 +0.01 |
30.13 | 29.54 | 29.93 | 823,892 |
| 15 Jan 19 |
29.64000 +0.13 |
30.07 | 29.36 | 29.56 | 653,351 |
| 14 Jan 19 |
29.51000 -0.49 |
29.82 | 29.29 | 29.58 | 722,469 |
| 11 Jan 19 |
30.00000 +0.20 |
30.49 | 29.14 | 29.60 | 781,876 |
| 10 Jan 19 |
29.80000 -1.03 |
30.83 | 29.63 | 30.80 | 1,156,555 |
| 09 Jan 19 |
30.83000 +0.75 |
31.13 | 30.03 | 30.15 | 1,159,408 |
| 08 Jan 19 |
30.08000 +0.33 |
30.74 | 29.38 | 30.09 | 1,273,449 |
| 07 Jan 19 |
29.75000 +1.26 |
30.75 | 29.20 | 29.50 | 1,430,361 |
| 04 Jan 19 |
28.49000 +0.84 |
29.20 | 28.16 | 28.25 | 987,285 |
| 03 Jan 19 |
27.65000 +0.18 |
28.44 | 27.13 | 27.44 | 1,117,928 |
| 02 Jan 19 |
27.47000 +2.22 |
27.64 | 25.06 | 25.06 | 1,553,456 |
| 31 Dec 18 |
25.25000 -0.37 |
25.95 | 24.92 | 25.79 | 938,104 |
| 28 Dec 18 |
25.62000 +0.35 |
26.22 | 25.20 | 25.50 | 1,173,738 |
| 27 Dec 18 |
25.27000 +1.11 |
25.39 | 24.31 | 24.87 | 1,278,392 |
| 24 Dec 18 |
24.16000 -0.47 |
24.53 | 23.60 | 24.38 | 1,041,994 |
| 21 Dec 18 |
24.63000 -0.66 |
25.53 | 24.11 | 25.53 | 2,962,481 |
| 20 Dec 18 |
25.29000 -1.26 |
26.73 | 24.64 | 26.28 | 2,272,200 |
| 19 Dec 18 |
26.55000 -1.61 |
28.60 | 26.29 | 28.30 | 2,098,991 |
| 18 Dec 18 |
28.16000 -0.76 |
29.48 | 27.78 | 29.20 | 1,450,469 |
| 17 Dec 18 |
28.92000 -1.67 |
30.68 | 28.84 | 30.28 | 1,522,180 |
| 14 Dec 18 |
30.59000 -1.00 |
32.89 | 30.05 | 31.92 | 2,041,805 |
| 13 Dec 18 |
31.59000 -0.68 |
33.06 | 31.47 | 32.53 | 850,668 |
| 12 Dec 18 |
32.27000 +1.36 |
33.69 | 31.39 | 31.45 | 1,871,496 |
| 11 Dec 18 |
30.91000 +0.26 |
31.58 | 30.59 | 31.18 | 1,012,837 |
| 10 Dec 18 |
30.65000 -0.80 |
31.52 | 29.83 | 31.23 | 833,704 |
| 07 Dec 18 |
31.45000 -0.93 |
32.59 | 31.13 | 32.59 | 1,060,271 |
| 06 Dec 18 |
32.38000 +0.13 |
32.47 | 31.41 | 31.81 | 1,481,984 |
| 05 Dec 18 |
32.25000 -0.20 |
33.58 | 31.94 | 32.63 | 369,477 |
| 04 Dec 18 |
32.45000 -0.93 |
34.03 | 32.28 | 32.98 | 1,602,646 |
| 03 Dec 18 |
33.38000 +1.09 |
33.43 | 32.05 | 32.78 | 1,379,526 |
| 30 Nov 18 |
32.29000 +0.73 |
32.51 | 31.38 | 31.50 | 1,370,592 |
| 29 Nov 18 |
31.56000 +0.62 |
31.92 | 30.57 | 30.92 | 917,265 |
| 28 Nov 18 |
30.94000 +0.67 |
31.03 | 30.40 | 30.70 | 840,661 |
| 27 Nov 18 |
30.27000 -0.99 |
31.03 | 30.03 | 31.00 | 949,231 |
| 26 Nov 18 |
31.26000 +0.41 |
31.72 | 30.63 | 31.27 | 668,903 |
| 23 Nov 18 |
30.85000 +0.67 |
31.12 | 30.09 | 30.27 | 685,821 |
| 22 Nov 18 |
30.18000 -0.41 |
30.50 | 30.07 | 30.50 | 120,424 |
| 21 Nov 18 |
30.59000 +0.31 |
31.16 | 30.54 | 30.78 | 1,034,665 |
| 20 Nov 18 |
30.28000 -0.70 |
30.80 | 29.42 | 30.15 | 1,276,329 |
| 19 Nov 18 |
30.98000 -2.34 |
33.27 | 30.92 | 33.05 | 1,139,687 |
| 16 Nov 18 |
33.32000 -0.51 |
34.19 | 33.03 | 33.56 | 709,857 |
| 15 Nov 18 |
33.83000 -1.19 |
35.12 | 33.75 | 34.89 | 1,290,374 |
| 14 Nov 18 |
35.02000 -0.24 |
36.05 | 34.63 | 35.75 | 1,500,613 |
| 13 Nov 18 |
35.26000 +0.57 |
35.68 | 34.80 | 34.80 | 1,254,753 |
| 12 Nov 18 |
34.69000 -1.26 |
35.93 | 34.59 | 35.93 | 1,246,509 |
| 09 Nov 18 |
35.95000 +0.03 |
36.15 | 34.96 | 35.62 | 1,150,793 |
| 08 Nov 18 |
35.92000 +0.39 |
36.32 | 35.13 | 35.23 | 1,536,522 |
| 07 Nov 18 |
35.53000 +0.34 |
36.05 | 34.80 | 35.58 | 1,508,986 |
| 06 Nov 18 |
35.19000 +1.74 |
36.00 | 33.81 | 34.20 | 2,800,259 |
| 05 Nov 18 |
33.45000 +1.75 |
34.23 | 32.80 | 32.88 | 1,725,431 |
| 02 Nov 18 |
31.70000 -0.82 |
32.80 | 31.40 | 32.75 | 1,201,707 |
| 01 Nov 18 |
32.52000 +2.40 |
32.73 | 30.28 | 30.43 | 1,425,489 |
| 31 Oct 18 |
30.12000 +0.95 |
30.29 | 29.22 | 29.58 | 988,168 |
| 30 Oct 18 |
29.17000 +0.36 |
29.59 | 28.41 | 28.55 | 937,307 |
| 29 Oct 18 |
28.81000 -1.10 |
30.36 | 28.10 | 30.21 | 1,171,766 |
| 26 Oct 18 |
29.91000 -0.38 |
30.42 | 29.38 | 29.76 | 1,426,683 |
| 25 Oct 18 |
30.29000 +0.88 |
30.68 | 29.19 | 29.70 | 1,133,818 |
| 24 Oct 18 |
29.41000 -2.34 |
32.17 | 29.40 | 31.82 | 824,846 |
| 23 Oct 18 |
31.75000 -0.33 |
31.94 | 30.72 | 31.16 | 1,197,752 |
| 22 Oct 18 |
32.08000 +0.28 |
32.22 | 31.26 | 31.81 | 766,372 |
| 19 Oct 18 |
31.80000 -0.33 |
33.06 | 31.76 | 32.35 | 1,137,327 |
| 18 Oct 18 |
32.13000 -0.24 |
32.34 | 31.79 | 32.30 | 840,326 |
| 17 Oct 18 |
32.37000 -1.24 |
33.43 | 31.94 | 33.40 | 1,142,116 |
| 16 Oct 18 |
33.61000 +1.54 |
33.63 | 32.27 | 32.27 | 950,496 |
| 15 Oct 18 |
32.07000 -0.03 |
32.51 | 31.82 | 32.12 | 850,944 |
| 12 Oct 18 |
32.10000 +0.75 |
32.66 | 31.77 | 32.12 | 1,509,396 |
| 11 Oct 18 |
31.35000 -0.43 |
31.94 | 30.96 | 31.00 | 1,645,239 |
| 10 Oct 18 |
31.78000 -1.48 |
33.34 | 31.70 | 33.26 | 1,974,250 |
| 09 Oct 18 |
33.26000 -0.79 |
34.05 | 33.07 | 34.05 | 773,416 |
| 05 Oct 18 |
34.05000 -0.20 |
35.07 | 33.43 | 34.41 | 1,022,235 |
| 04 Oct 18 |
34.25000 -2.12 |
36.02 | 33.85 | 36.00 | 1,544,711 |
| 03 Oct 18 |
36.37000 +1.44 |
36.52 | 34.98 | 34.98 | 1,623,619 |
| 02 Oct 18 |
34.93000 -0.06 |
35.58 | 34.00 | 34.80 | 1,582,818 |
| 01 Oct 18 |
34.99000 +1.82 |
35.41 | 33.10 | 33.40 | 1,163,812 |
| 28 Sep 18 |
33.17000 +0.44 |
33.44 | 31.94 | 32.72 | 1,237,462 |
| 27 Sep 18 |
32.73000 +0.15 |
33.20 | 32.45 | 32.66 | 545,877 |
| 26 Sep 18 |
32.58000 +0.50 |
33.04 | 32.08 | 32.08 | 923,627 |
| 25 Sep 18 |
32.08000 -0.11 |
32.59 | 31.50 | 32.24 | 543,866 |
| 24 Sep 18 |
32.19000 -0.02 |
32.84 | 32.02 | 32.02 | 617,751 |
| 21 Sep 18 |
32.21000 -0.08 |
32.50 | 31.93 | 32.32 | 1,531,616 |
| 20 Sep 18 |
32.29000 +1.24 |
32.73 | 31.05 | 31.36 | 877,364 |
| 19 Sep 18 |
31.05000 +0.11 |
31.35 | 30.72 | 30.98 | 903,823 |
| 18 Sep 18 |
30.94000 +1.54 |
31.62 | 29.45 | 29.45 | 1,100,365 |
| 17 Sep 18 |
29.40000 +0.25 |
29.88 | 28.72 | 29.00 | 602,731 |
| 14 Sep 18 |
29.15000 -0.92 |
30.14 | 28.93 | 29.96 | 609,270 |
| 13 Sep 18 |
30.07000 -0.51 |
31.32 | 29.71 | 31.05 | 977,370 |
| 12 Sep 18 |
30.58000 +3.46 |
31.36 | 29.12 | 29.51 | 2,089,845 |
| 11 Sep 18 |
27.12000 -0.06 |
27.42 | 26.87 | 26.87 | 460,765 |
| 10 Sep 18 |
27.18000 -0.06 |
27.70 | 27.03 | 27.32 | 507,125 |
| 07 Sep 18 |
27.24000 -0.18 |
27.73 | 26.83 | 27.09 | 585,574 |
| 06 Sep 18 |
27.42000 -0.72 |
28.39 | 27.09 | 28.13 | 848,125 |
| 05 Sep 18 |
28.14000 -0.56 |
28.73 | 27.63 | 28.55 | 831,963 |
| 04 Sep 18 |
28.70000 -1.44 |
30.38 | 28.12 | 30.25 | 1,102,720 |
| 31 Aug 18 |
30.14000 -0.45 |
30.75 | 30.11 | 30.62 | 800,084 |
| 30 Aug 18 |
30.59000 +0.39 |
31.26 | 30.21 | 30.21 | 737,736 |
| 29 Aug 18 |
30.20000 -0.18 |
30.48 | 29.79 | 30.41 | 379,661 |
| 28 Aug 18 |
30.38000 +0.19 |
30.39 | 29.89 | 30.17 | 429,417 |
| 27 Aug 18 |
30.19000 +0.28 |
30.50 | 29.95 | 29.95 | 376,182 |
| 24 Aug 18 |
29.91000 -0.50 |
30.75 | 29.65 | 30.63 | 737,946 |
| 23 Aug 18 |
30.41000 +0.17 |
30.58 | 30.13 | 30.23 | 570,631 |
| 22 Aug 18 |
30.24000 +1.04 |
30.31 | 29.10 | 29.10 | 772,639 |
| 21 Aug 18 |
29.20000 +0.05 |
29.45 | 29.03 | 29.13 | 488,887 |
| 20 Aug 18 |
29.15000 +0.53 |
29.41 | 28.53 | 28.75 | 476,623 |
| 17 Aug 18 |
28.62000 +0.04 |
28.81 | 28.12 | 28.52 | 425,175 |
| 16 Aug 18 |
28.58000 +1.11 |
28.81 | 27.53 | 27.77 | 546,787 |
| 15 Aug 18 |
27.47000 -0.65 |
28.02 | 27.07 | 27.95 | 610,509 |
| 14 Aug 18 |
28.12000 +0.01 |
28.32 | 27.76 | 28.13 | 483,014 |
| 13 Aug 18 |
28.11000 -0.57 |
28.93 | 27.57 | 28.82 | 594,461 |
| 10 Aug 18 |
28.68000 -1.62 |
30.13 | 28.62 | 29.88 | 758,868 |
| 09 Aug 18 |
30.30000 -0.55 |
31.27 | 29.80 | 30.95 | 625,171 |
| 08 Aug 18 |
30.85000 +0.24 |
31.72 | 30.60 | 30.60 | 744,428 |
| 07 Aug 18 |
30.61000 +1.02 |
32.39 | 29.45 | 29.66 | 2,045,760 |
| 03 Aug 18 |
29.59000 +0.45 |
29.81 | 28.76 | 29.07 | 521,364 |
| 02 Aug 18 |
29.14000 +0.69 |
29.21 | 28.11 | 28.27 | 455,738 |
| 01 Aug 18 |
28.45000 +0.18 |
28.66 | 27.97 | 28.36 | 457,733 |
| 31 Jul 18 |
28.27000 -0.06 |
28.60 | 28.02 | 28.30 | 1,027,990 |
| 30 Jul 18 |
28.33000 -1.07 |
29.26 | 28.23 | 29.26 | 505,929 |
| 27 Jul 18 |
29.40000 -0.07 |
29.59 | 29.08 | 29.59 | 338,934 |
| 26 Jul 18 |
29.47000 -0.27 |
29.75 | 29.29 | 29.62 | 427,060 |
| 25 Jul 18 |
29.74000 +0.01 |
30.18 | 29.48 | 29.56 | 415,267 |
| 24 Jul 18 |
29.73000 -0.13 |
30.22 | 29.65 | 29.81 | 433,592 |
| 23 Jul 18 |
29.86000 +0.22 |
30.22 | 29.55 | 29.59 | 266,633 |
| 20 Jul 18 |
29.64000 -0.45 |
29.90 | 29.55 | 29.78 | 418,909 |
| 19 Jul 18 |
30.09000 -0.18 |
30.39 | 29.50 | 30.28 | 606,042 |
| 18 Jul 18 |
30.27000 -0.19 |
31.18 | 30.27 | 30.62 | 557,537 |
| 17 Jul 18 |
30.46000 +0.26 |
30.67 | 29.86 | 29.95 | 464,938 |
| 16 Jul 18 |
30.20000 -0.60 |
31.17 | 29.55 | 31.01 | 241,124 |
| 13 Jul 18 |
30.80000 -1.06 |
32.19 | 30.75 | 31.96 | 1,232,408 |
| 12 Jul 18 |
31.86000 +0.50 |
32.11 | 31.20 | 31.54 | 848,750 |
| 11 Jul 18 |
31.36000 +0.18 |
31.60 | 30.33 | 31.06 | 1,331,258 |
| 10 Jul 18 |
31.18000 +0.30 |
31.39 | 30.86 | 30.90 | 1,018,037 |
| 09 Jul 18 |
30.88000 +0.82 |
31.38 | 30.11 | 30.20 | 1,078,107 |
| 06 Jul 18 |
30.06000 -0.05 |
30.19 | 29.80 | 30.12 | 568,012 |
| 05 Jul 18 |
30.11000 -0.74 |
30.71 | 29.98 | 30.71 | 738,105 |
| 04 Jul 18 |
30.85000 +0.74 |
30.88 | 29.93 | 30.18 | 195,350 |
| 03 Jul 18 |
30.11000 -0.49 |
30.80 | 29.90 | 30.64 | 692,093 |
| 29 Jun 18 |
30.60000 -0.44 |
31.73 | 30.32 | 31.22 | 951,762 |
| 28 Jun 18 |
31.04000 +0.53 |
31.37 | 29.90 | 30.27 | 767,410 |
| 27 Jun 18 |
30.51000 -0.54 |
31.46 | 30.21 | 31.16 | 823,102 |
| 26 Jun 18 |
31.05000 +0.35 |
31.32 | 30.02 | 30.93 | 1,174,481 |
| 25 Jun 18 |
30.70000 -1.49 |
32.18 | 30.60 | 31.98 | 1,301,564 |
| 22 Jun 18 |
32.19000 -0.67 |
32.56 | 31.78 | 32.27 | 1,161,127 |
| 21 Jun 18 |
32.86000 +0.09 |
33.23 | 32.39 | 32.75 | 972,086 |
| 20 Jun 18 |
32.77000 +0.54 |
32.95 | 32.12 | 32.52 | 1,273,932 |
| 19 Jun 18 |
32.23000 +1.14 |
32.66 | 30.57 | 30.60 | 1,999,198 |
| 18 Jun 18 |
31.09000 -4.38 |
33.63 | 30.99 | 33.20 | 2,389,826 |
| 15 Jun 18 |
35.47000 +0.40 |
35.73 | 35.03 | 35.15 | 2,350,876 |
| 14 Jun 18 |
35.07000 +0.18 |
35.40 | 34.31 | 35.18 | 1,022,677 |
| 13 Jun 18 |
34.89000 +0.24 |
36.02 | 34.46 | 34.86 | 1,372,578 |
| 12 Jun 18 |
34.65000 +0.24 |
35.13 | 33.84 | 34.80 | 1,293,485 |
| 11 Jun 18 |
34.41000 +1.03 |
34.87 | 33.49 | 33.54 | 1,511,842 |
| 08 Jun 18 |
33.38000 +1.01 |
33.86 | 32.36 | 32.36 | 1,392,344 |
| 07 Jun 18 |
32.37000 -0.53 |
33.08 | 32.03 | 32.81 | 1,564,307 |
| 06 Jun 18 |
32.90000 +2.30 |
32.95 | 30.74 | 31.02 | 1,927,833 |
| 05 Jun 18 |
30.60000 +2.17 |
30.66 | 28.59 | 28.59 | 1,321,778 |
| 04 Jun 18 |
28.43000 -0.11 |
28.73 | 28.11 | 28.67 | 702,407 |
| 01 Jun 18 |
28.54000 +0.01 |
28.82 | 28.54 | 28.73 | 1,079,570 |
| 31 May 18 |
28.53000 -0.05 |
28.79 | 28.42 | 28.55 | 1,873,044 |
| 30 May 18 |
28.58000 +0.30 |
28.65 | 28.19 | 28.39 | 1,001,250 |
| 29 May 18 |
28.28000 -0.26 |
28.70 | 27.84 | 28.48 | 1,033,424 |
| 28 May 18 |
28.54000 -0.22 |
28.99 | 28.28 | 28.94 | 237,544 |
| 25 May 18 |
28.76000 +0.10 |
28.95 | 28.61 | 28.61 | 637,446 |
| 24 May 18 |
28.66000 +0.26 |
28.74 | 28.26 | 28.42 | 858,584 |
| 23 May 18 |
28.40000 +0.16 |
28.49 | 27.87 | 28.01 | 1,149,126 |
| 22 May 18 |
28.24000 -0.30 |
28.53 | 28.09 | 28.53 | 807,202 |
| 18 May 18 |
28.54000 +0.49 |
28.69 | 28.29 | 28.29 | 923,168 |
| 17 May 18 |
28.05000 -0.21 |
28.57 | 27.92 | 28.29 | 1,243,178 |
| 16 May 18 |
28.26000 +0.61 |
28.52 | 27.83 | 27.86 | 1,282,012 |
| 15 May 18 |
27.65000 +1.02 |
28.45 | 27.34 | 27.34 | 2,033,023 |
| 14 May 18 |
26.63000 -0.01 |
27.37 | 26.44 | 26.65 | 1,016,814 |
| 11 May 18 |
26.64000 +1.09 |
26.76 | 25.35 | 25.67 | 1,331,806 |
| 10 May 18 |
25.55000 -0.55 |
26.30 | 25.47 | 25.85 | 1,468,414 |
| 09 May 18 |
26.10000 +0.56 |
26.10 | 24.44 | 25.63 | 1,987,483 |
| 08 May 18 |
25.54000 +2.08 |
27.59 | 25.18 | 26.14 | 4,392,501 |
| 07 May 18 |
23.46000 +0.28 |
24.04 | 23.36 | 23.39 | 1,024,216 |
| 04 May 18 |
23.18000 +0.31 |
23.21 | 22.51 | 22.83 | 741,659 |
| 03 May 18 |
22.87000 -0.33 |
23.44 | 22.40 | 23.17 | 1,060,466 |
| 02 May 18 |
23.20000 -0.36 |
23.67 | 23.13 | 23.51 | 767,530 |
| 01 May 18 |
23.56000 +0.38 |
23.74 | 23.21 | 23.24 | 966,823 |
| 30 Apr 18 |
23.18000 +0.13 |
23.78 | 23.11 | 23.44 | 1,093,390 |
| 27 Apr 18 |
23.05000 +0.14 |
23.46 | 22.94 | 22.98 | 437,197 |
| 26 Apr 18 |
22.91000 +0.35 |
23.02 | 22.29 | 22.69 | 746,312 |
| 25 Apr 18 |
22.56000 +0.16 |
22.76 | 21.87 | 22.29 | 609,128 |
| 24 Apr 18 |
22.40000 -0.15 |
23.00 | 22.10 | 22.60 | 931,535 |
| 23 Apr 18 |
22.55000 +0.61 |
22.85 | 21.98 | 22.08 | 983,322 |
| 20 Apr 18 |
21.94000 +0.00 |
22.13 | 21.62 | 21.88 | 615,269 |
| 19 Apr 18 |
21.94000 -0.10 |
22.22 | 21.39 | 22.01 | 695,867 |
| 18 Apr 18 |
22.04000 +0.33 |
22.42 | 21.65 | 21.71 | 812,821 |
| 17 Apr 18 |
21.71000 +0.08 |
21.92 | 21.43 | 21.79 | 1,045,137 |
| 16 Apr 18 |
21.63000 +0.01 |
21.77 | 21.10 | 21.77 | 1,057,136 |
| 13 Apr 18 |
21.62000 +0.70 |
21.89 | 21.00 | 21.00 | 997,587 |
| 12 Apr 18 |
20.92000 +0.51 |
20.93 | 20.42 | 20.48 | 650,194 |
| 11 Apr 18 |
20.41000 +0.29 |
20.85 | 19.96 | 20.00 | 1,327,323 |
| 10 Apr 18 |
20.12000 +0.09 |
20.46 | 19.87 | 20.29 | 978,825 |
| 09 Apr 18 |
20.03000 +0.30 |
20.31 | 19.73 | 19.90 | 1,111,832 |
| 06 Apr 18 |
19.73000 -0.42 |
20.50 | 19.54 | 20.24 | 1,156,710 |
| 05 Apr 18 |
20.15000 -0.02 |
20.40 | 19.89 | 20.26 | 658,504 |
| 04 Apr 18 |
20.17000 +0.10 |
20.22 | 19.58 | 19.72 | 770,644 |
| 03 Apr 18 |
20.07000 +0.61 |
20.07 | 19.49 | 19.54 | 1,226,280 |
| 02 Apr 18 |
19.46000 -1.05 |
20.44 | 19.36 | 20.41 | 884,351 |
| 29 Mar 18 |
20.51000 +0.53 |
20.60 | 19.85 | 20.05 | 937,074 |
| 28 Mar 18 |
19.98000 +0.15 |
20.69 | 19.80 | 19.80 | 1,011,432 |
| 27 Mar 18 |
19.83000 -0.43 |
20.51 | 19.72 | 20.32 | 844,420 |
| 26 Mar 18 |
20.26000 +0.43 |
20.26 | 19.80 | 20.15 | 948,130 |
| 23 Mar 18 |
19.83000 -0.84 |
20.68 | 19.78 | 20.68 | 911,861 |
| 22 Mar 18 |
20.67000 -0.53 |
21.04 | 20.44 | 20.98 | 824,190 |
| 21 Mar 18 |
21.20000 +0.32 |
21.22 | 20.76 | 20.82 | 879,956 |
| 20 Mar 18 |
20.88000 -0.30 |
21.30 | 20.76 | 21.29 | 882,044 |
| 19 Mar 18 |
21.18000 -0.68 |
21.94 | 20.88 | 21.76 | 928,444 |
| 16 Mar 18 |
21.86000 -0.07 |
22.17 | 21.85 | 21.91 | 2,536,104 |
| 15 Mar 18 |
21.93000 -0.05 |
22.22 | 21.66 | 22.14 | 1,044,022 |
| 14 Mar 18 |
21.98000 +1.12 |
22.31 | 20.86 | 21.21 | 1,850,282 |
| 13 Mar 18 |
20.86000 +0.60 |
20.88 | 20.39 | 20.48 | 860,444 |
| 12 Mar 18 |
20.26000 +0.52 |
20.40 | 19.71 | 19.71 | 892,816 |
| 09 Mar 18 |
19.74000 +0.01 |
20.07 | 19.61 | 19.80 | 795,971 |
| 08 Mar 18 |
19.73000 +0.01 |
19.96 | 19.65 | 19.75 | 1,610,719 |
| 07 Mar 18 |
19.72000 -0.01 |
19.92 | 19.47 | 19.52 | 932,949 |
| 06 Mar 18 |
19.73000 -0.31 |
20.19 | 19.37 | 20.09 | 1,296,261 |
| 05 Mar 18 |
20.04000 +0.89 |
20.53 | 19.82 | 19.85 | 2,024,878 |
| 02 Mar 18 |
19.15000 -0.29 |
19.44 | 18.62 | 19.19 | 1,679,214 |
| 01 Mar 18 |
19.44000 -1.57 |
21.00 | 19.22 | 20.69 | 3,633,274 |
| 28 Feb 18 |
21.01000 -2.74 |
22.70 | 20.73 | 22.20 | 3,592,358 |
| 27 Feb 18 |
23.75000 -0.17 |
24.50 | 23.63 | 24.01 | 1,450,987 |
| 26 Feb 18 |
23.92000 +0.27 |
24.23 | 23.43 | 23.86 | 914,047 |
| 23 Feb 18 |
23.65000 +0.51 |
23.90 | 23.12 | 23.43 | 797,623 |
| 22 Feb 18 |
23.14000 -0.46 |
24.00 | 23.12 | 23.78 | 1,193,448 |
| 21 Feb 18 |
23.60000 +0.12 |
24.08 | 23.54 | 23.72 | 865,708 |
| 20 Feb 18 |
23.48000 -0.22 |
24.11 | 23.39 | 23.68 | 898,311 |
| 16 Feb 18 |
23.70000 +0.38 |
23.94 | 23.33 | 23.33 | 1,343,525 |
| 15 Feb 18 |
23.32000 +0.32 |
23.78 | 23.11 | 23.24 | 1,411,557 |
| 14 Feb 18 |
23.00000 +0.36 |
23.30 | 22.49 | 22.56 | 779,177 |
| 13 Feb 18 |
22.64000 -0.10 |
23.16 | 22.56 | 22.79 | 1,566,373 |
| 12 Feb 18 |
22.74000 +0.33 |
22.98 | 22.25 | 22.65 | 1,227,860 |
| 09 Feb 18 |
22.41000 +0.36 |
22.64 | 21.52 | 22.14 | 2,757,229 |
| 08 Feb 18 |
22.05000 -0.35 |
22.99 | 21.85 | 22.31 | 2,771,908 |
| 07 Feb 18 |
22.40000 -0.46 |
23.06 | 22.26 | 22.98 | 2,113,278 |
| 06 Feb 18 |
22.86000 +1.19 |
23.05 | 20.96 | 21.08 | 3,232,287 |
| 05 Feb 18 |
21.67000 -0.77 |
23.01 | 21.55 | 22.25 | 2,626,372 |
| 02 Feb 18 |
22.44000 -0.37 |
23.23 | 22.37 | 22.60 | 1,268,501 |
| 01 Feb 18 |
22.81000 +0.03 |
23.17 | 22.51 | 22.61 | 1,245,524 |
| 31 Jan 18 |
22.78000 -0.19 |
23.57 | 22.42 | 23.06 | 1,697,941 |
| 30 Jan 18 |
22.97000 -0.98 |
23.28 | 22.57 | 23.27 | 2,325,875 |
| 29 Jan 18 |
23.95000 +0.11 |
24.29 | 23.61 | 23.64 | 1,397,866 |
| 26 Jan 18 |
23.84000 -0.52 |
24.88 | 23.65 | 24.22 | 1,594,645 |
| 25 Jan 18 |
24.36000 -0.15 |
24.60 | 23.17 | 24.57 | 2,827,795 |
| 24 Jan 18 |
24.51000 -3.20 |
26.63 | 24.33 | 26.62 | 3,079,068 |
| 23 Jan 18 |
27.71000 +0.26 |
28.52 | 27.66 | 27.73 | 1,616,284 |
| 22 Jan 18 |
27.45000 +0.53 |
27.50 | 26.60 | 26.65 | 1,952,156 |
| 19 Jan 18 |
26.92000 -0.50 |
27.38 | 26.24 | 27.38 | 1,826,599 |
| 18 Jan 18 |
27.42000 -0.83 |
28.25 | 26.88 | 28.25 | 1,902,886 |
| 17 Jan 18 |
28.25000 -0.35 |
28.72 | 27.68 | 28.71 | 2,209,763 |
| 16 Jan 18 |
28.60000 -1.71 |
30.28 | 28.46 | 30.18 | 2,374,984 |
| 15 Jan 18 |
30.31000 +0.58 |
30.50 | 29.50 | 29.51 | 666,146 |
| 12 Jan 18 |
29.73000 -0.08 |
30.56 | 29.64 | 30.29 | 1,548,115 |
| 11 Jan 18 |
29.81000 +0.33 |
30.39 | 29.43 | 29.48 | 2,040,096 |
| 10 Jan 18 |
29.48000 -0.29 |
29.65 | 29.13 | 29.55 | 2,385,003 |
| 09 Jan 18 |
29.77000 +1.10 |
29.81 | 28.90 | 29.13 | 2,125,297 |
| 08 Jan 18 |
28.67000 -0.94 |
29.92 | 28.16 | 29.83 | 2,269,770 |
| 05 Jan 18 |
29.61000 +0.78 |
30.27 | 28.75 | 29.19 | 3,274,326 |
| 04 Jan 18 |
28.83000 -0.03 |
29.30 | 28.28 | 28.95 | 1,648,424 |
| 03 Jan 18 |
28.86000 +1.62 |
29.40 | 27.66 | 28.12 | 2,473,864 |
| 02 Jan 18 |
27.24000 +1.04 |
27.38 | 26.18 | 26.28 | 1,404,754 |
| 29 Dec 17 |
26.20000 -0.42 |
26.71 | 26.11 | 26.62 | 1,234,833 |
| 28 Dec 17 |
26.62000 -0.56 |
27.36 | 26.07 | 27.05 | 1,877,623 |
| 27 Dec 17 |
27.18000 -0.26 |
27.74 | 26.86 | 27.63 | 1,527,091 |
| 22 Dec 17 |
27.44000 -0.13 |
27.83 | 26.92 | 27.80 | 1,785,165 |
| 21 Dec 17 |
27.57000 +0.78 |
27.77 | 26.61 | 26.69 | 2,247,074 |
| 20 Dec 17 |
26.79000 -0.04 |
27.74 | 26.63 | 27.01 | 2,169,535 |
| 19 Dec 17 |
26.83000 -0.45 |
27.62 | 26.65 | 27.49 | 2,305,055 |
| 18 Dec 17 |
27.28000 +1.89 |
27.82 | 25.67 | 25.74 | 3,966,951 |
| 15 Dec 17 |
25.39000 +0.28 |
26.13 | 24.58 | 25.17 | 5,137,969 |
| 14 Dec 17 |
25.11000 -3.19 |
27.86 | 24.25 | 27.00 | 7,017,896 |
| 13 Dec 17 |
28.30000 +0.12 |
29.28 | 26.83 | 28.33 | 6,071,628 |
| 12 Dec 17 |
28.18000 +1.73 |
28.54 | 26.27 | 26.44 | 5,991,798 |
| 11 Dec 17 |
26.45000 +1.09 |
26.63 | 24.72 | 25.50 | 4,657,244 |
| 08 Dec 17 |
25.36000 +2.68 |
25.44 | 22.84 | 22.89 | 4,484,701 |
| 07 Dec 17 |
22.68000 +1.16 |
22.80 | 21.54 | 21.54 | 2,166,711 |
| 06 Dec 17 |
21.52000 -1.01 |
22.75 | 20.94 | 22.49 | 2,458,116 |
| 05 Dec 17 |
22.53000 +0.33 |
22.85 | 22.04 | 22.10 | 2,033,668 |
| 04 Dec 17 |
22.20000 +0.28 |
22.80 | 21.91 | 22.35 | 2,234,736 |
| 01 Dec 17 |
21.92000 +0.19 |
22.41 | 21.51 | 21.60 | 2,584,662 |
| 30 Nov 17 |
21.73000 +0.50 |
22.09 | 21.34 | 21.38 | 2,460,971 |
| 29 Nov 17 |
21.23000 +0.18 |
21.53 | 20.52 | 21.14 | 2,339,977 |
| 28 Nov 17 |
21.05000 +0.01 |
21.42 | 20.75 | 21.12 | 1,592,476 |
| 27 Nov 17 |
21.04000 -0.03 |
21.34 | 20.65 | 21.07 | 1,094,602 |
| 24 Nov 17 |
21.07000 +0.11 |
21.30 | 20.91 | 20.98 | 1,016,000 |
| 23 Nov 17 |
20.96000 -0.07 |
21.24 | 20.83 | 21.18 | 296,256 |
| 22 Nov 17 |
21.03000 +0.57 |
21.45 | 20.40 | 20.53 | 2,022,966 |
| 21 Nov 17 |
20.46000 +0.52 |
20.50 | 19.59 | 20.00 | 2,329,876 |
| 20 Nov 17 |
19.94000 +1.14 |
20.09 | 18.77 | 18.79 | 2,086,185 |
| 17 Nov 17 |
18.80000 +0.52 |
18.87 | 18.28 | 18.30 | 1,068,222 |
| 16 Nov 17 |
18.28000 -0.17 |
18.55 | 18.13 | 18.38 | 927,257 |
| 15 Nov 17 |
18.45000 +0.26 |
18.52 | 17.73 | 18.14 | 1,474,350 |
| 14 Nov 17 |
18.19000 -0.38 |
18.95 | 17.90 | 18.46 | 1,904,671 |
| 13 Nov 17 |
18.57000 -0.91 |
19.39 | 18.52 | 19.20 | 1,894,388 |
| 10 Nov 17 |
19.48000 +0.02 |
19.95 | 18.92 | 19.44 | 2,477,870 |
| 09 Nov 17 |
19.46000 +0.46 |
19.71 | 18.51 | 18.82 | 2,831,948 |
| 08 Nov 17 |
19.00000 +0.91 |
19.43 | 17.84 | 17.99 | 5,182,301 |
| 07 Nov 17 |
18.09000 +2.66 |
18.29 | 17.38 | 17.62 | 7,288,322 |
| 06 Nov 17 |
15.43000 +0.70 |
15.50 | 14.99 | 15.00 | 2,375,703 |
| 03 Nov 17 |
14.73000 +0.55 |
14.88 | 14.17 | 14.64 | 1,996,678 |
| 02 Nov 17 |
14.18000 -1.16 |
15.17 | 14.01 | 15.17 | 2,886,449 |
| 01 Nov 17 |
15.34000 +0.27 |
15.49 | 14.89 | 15.16 | 1,239,282 |
| 31 Oct 17 |
15.07000 +0.44 |
15.52 | 14.70 | 15.11 | 1,911,897 |
| 30 Oct 17 |
14.63000 -0.01 |
15.04 | 14.53 | 14.83 | 1,207,251 |
| 27 Oct 17 |
14.64000 -0.32 |
15.25 | 14.60 | 14.99 | 1,151,931 |
| 26 Oct 17 |
14.96000 -0.49 |
15.48 | 14.94 | 15.34 | 1,088,468 |
| 25 Oct 17 |
15.45000 +0.06 |
15.49 | 15.05 | 15.33 | 1,019,462 |
| 24 Oct 17 |
15.39000 +0.17 |
15.60 | 15.16 | 15.31 | 1,097,905 |
| 23 Oct 17 |
15.22000 -0.11 |
15.46 | 15.14 | 15.34 | 949,861 |
| 20 Oct 17 |
15.33000 -0.22 |
15.67 | 15.25 | 15.60 | 876,878 |
| 19 Oct 17 |
15.55000 +0.11 |
15.71 | 14.84 | 15.17 | 1,515,937 |
| 18 Oct 17 |
15.44000 -0.60 |
16.05 | 15.41 | 16.04 | 1,222,095 |
| 17 Oct 17 |
16.04000 -0.15 |
16.43 | 15.87 | 16.31 | 959,698 |
| 16 Oct 17 |
16.19000 -0.52 |
16.85 | 16.15 | 16.76 | 1,157,511 |
| 13 Oct 17 |
16.71000 -0.53 |
17.23 | 16.41 | 17.23 | 1,541,017 |
| 12 Oct 17 |
17.24000 -0.56 |
17.87 | 17.22 | 17.81 | 983,530 |
| 11 Oct 17 |
17.80000 -0.30 |
18.12 | 17.64 | 18.11 | 809,309 |
| 10 Oct 17 |
18.10000 -0.03 |
18.41 | 17.99 | 18.18 | 805,633 |
| 06 Oct 17 |
18.13000 -0.16 |
18.37 | 18.05 | 18.20 | 469,090 |
| 05 Oct 17 |
18.29000 +0.37 |
18.43 | 17.95 | 18.16 | 963,937 |
| 04 Oct 17 |
17.92000 +0.01 |
18.30 | 17.82 | 17.90 | 891,745 |
| 03 Oct 17 |
17.91000 -0.42 |
18.50 | 17.71 | 18.38 | 1,471,711 |
| 02 Oct 17 |
18.33000 +0.45 |
18.38 | 17.51 | 18.00 | 1,344,428 |
| 29 Sep 17 |
17.88000 +0.79 |
18.14 | 17.33 | 17.45 | 1,809,702 |
| 28 Sep 17 |
17.09000 -0.87 |
17.84 | 16.69 | 17.80 | 2,183,540 |
| 27 Sep 17 |
17.96000 +0.54 |
18.01 | 17.36 | 17.50 | 1,075,663 |
| 26 Sep 17 |
17.42000 -0.01 |
17.68 | 17.31 | 17.39 | 711,214 |
| 25 Sep 17 |
17.43000 +0.13 |
17.47 | 17.17 | 17.23 | 664,852 |
| 22 Sep 17 |
17.30000 -0.25 |
17.63 | 17.11 | 17.57 | 765,136 |
| 21 Sep 17 |
17.55000 +0.22 |
17.75 | 17.12 | 17.33 | 707,162 |
| 20 Sep 17 |
17.33000 +0.43 |
17.36 | 16.80 | 16.85 | 1,048,762 |
| 19 Sep 17 |
16.90000 -0.03 |
17.12 | 16.74 | 17.01 | 607,561 |
| 18 Sep 17 |
16.93000 -0.10 |
17.10 | 16.68 | 17.03 | 842,574 |
| 15 Sep 17 |
17.03000 -0.04 |
17.25 | 16.91 | 17.06 | 4,201,347 |
| 14 Sep 17 |
17.07000 -0.12 |
17.23 | 16.91 | 17.16 | 584,249 |
| 13 Sep 17 |
17.19000 -0.41 |
17.49 | 17.12 | 17.49 | 874,026 |
| 12 Sep 17 |
17.60000 +0.39 |
17.78 | 17.29 | 17.55 | 1,319,478 |
| 11 Sep 17 |
17.21000 +0.69 |
17.51 | 16.74 | 16.74 | 1,304,387 |
| 08 Sep 17 |
16.52000 +0.27 |
16.55 | 16.16 | 16.27 | 580,840 |
| 07 Sep 17 |
16.25000 +0.17 |
16.37 | 15.99 | 16.02 | 843,764 |
| 06 Sep 17 |
16.08000 -0.17 |
16.35 | 15.83 | 16.26 | 1,282,127 |
| 05 Sep 17 |
16.25000 -0.25 |
16.73 | 16.06 | 16.50 | 1,200,062 |
| 01 Sep 17 |
16.50000 -0.29 |
16.73 | 16.16 | 16.69 | 1,145,339 |
| 31 Aug 17 |
16.79000 +0.15 |
17.05 | 16.52 | 16.62 | 1,205,387 |
| 30 Aug 17 |
16.64000 +0.06 |
16.79 | 16.33 | 16.66 | 1,065,268 |
| 29 Aug 17 |
16.58000 -1.18 |
17.55 | 16.12 | 17.55 | 2,239,524 |
| 28 Aug 17 |
17.76000 +0.14 |
17.83 | 17.26 | 17.45 | 749,381 |
| 25 Aug 17 |
17.62000 -0.82 |
18.47 | 17.44 | 18.29 | 1,440,357 |
| 24 Aug 17 |
18.44000 +0.37 |
18.89 | 18.07 | 18.07 | 1,273,392 |
| 23 Aug 17 |
18.07000 +0.04 |
18.20 | 17.96 | 18.13 | 728,990 |
| 22 Aug 17 |
18.03000 +0.27 |
18.28 | 17.71 | 17.81 | 703,546 |
| 21 Aug 17 |
17.76000 -0.32 |
18.21 | 17.67 | 18.21 | 684,866 |
| 18 Aug 17 |
18.08000 -0.10 |
18.27 | 17.84 | 18.18 | 996,055 |
| 17 Aug 17 |
18.18000 +0.29 |
18.79 | 17.97 | 17.97 | 1,908,608 |
| 16 Aug 17 |
17.89000 +0.13 |
18.49 | 17.71 | 17.87 | 1,339,683 |
| 15 Aug 17 |
17.76000 +0.25 |
17.95 | 17.43 | 17.61 | 1,116,518 |
| 14 Aug 17 |
17.51000 -0.08 |
17.95 | 17.38 | 17.81 | 955,956 |
| 11 Aug 17 |
17.59000 +0.02 |
17.84 | 17.37 | 17.41 | 1,225,006 |
| 10 Aug 17 |
17.57000 -0.28 |
18.29 | 17.41 | 17.85 | 1,852,407 |
| 09 Aug 17 |
17.85000 -1.89 |
19.35 | 17.75 | 19.24 | 3,342,984 |
| 08 Aug 17 |
19.74000 +0.59 |
21.52 | 19.18 | 21.45 | 2,902,678 |
| 04 Aug 17 |
19.15000 -0.28 |
19.15 | 19.15 | 19.15 | 1,057,343 |
| 03 Aug 17 |
19.43000 -1.19 |
20.46 | 19.40 | 20.19 | 1,469,335 |
| 02 Aug 17 |
20.62000 -0.39 |
21.18 | 20.57 | 21.10 | 680,096 |
| 01 Aug 17 |
21.01000 +0.47 |
21.06 | 20.58 | 20.67 | 1,013,229 |
| 31 Jul 17 |
20.54000 -0.42 |
21.14 | 20.07 | 20.92 | 1,288,256 |
| 28 Jul 17 |
20.96000 -0.53 |
21.38 | 20.75 | 21.03 | 1,030,551 |
| 27 Jul 17 |
21.49000 -0.61 |
22.44 | 21.25 | 22.31 | 1,292,976 |
| 26 Jul 17 |
22.10000 -0.06 |
22.66 | 22.10 | 22.37 | 778,906 |
| 25 Jul 17 |
22.16000 +0.25 |
22.69 | 22.12 | 22.12 | 879,485 |
| 24 Jul 17 |
21.91000 -0.09 |
22.00 | 21.54 | 21.97 | 666,757 |
| 21 Jul 17 |
22.00000 -0.13 |
22.20 | 21.76 | 22.12 | 1,836,928 |
| 20 Jul 17 |
22.13000 +0.41 |
22.30 | 21.69 | 21.70 | 837,794 |
| 19 Jul 17 |
21.72000 +0.02 |
21.85 | 21.38 | 21.78 | 571,621 |
| 18 Jul 17 |
21.70000 -0.30 |
21.91 | 21.30 | 21.77 | 974,547 |
| 17 Jul 17 |
22.00000 +0.17 |
22.49 | 21.65 | 21.89 | 1,139,119 |
| 14 Jul 17 |
21.83000 -0.19 |
22.44 | 21.79 | 22.07 | 1,059,749 |
| 13 Jul 17 |
22.02000 +0.48 |
22.48 | 21.80 | 22.03 | 1,474,051 |
| 12 Jul 17 |
21.54000 +0.09 |
21.79 | 21.41 | 21.69 | 1,039,442 |
| 11 Jul 17 |
21.45000 -0.04 |
21.78 | 21.33 | 21.49 | 846,919 |
| 10 Jul 17 |
21.49000 +0.62 |
21.83 | 21.08 | 21.09 | 948,620 |
| 07 Jul 17 |
20.87000 -0.68 |
21.56 | 20.59 | 21.50 | 1,178,042 |
| 06 Jul 17 |
21.55000 -0.63 |
22.37 | 21.48 | 21.86 | 1,355,989 |
| 05 Jul 17 |
22.18000 +0.24 |
22.50 | 21.45 | 21.98 | 1,260,278 |
| 04 Jul 17 |
21.94000 -0.60 |
22.36 | 21.80 | 22.20 | 344,386 |
| 30 Jun 17 |
22.54000 +0.08 |
22.72 | 21.86 | 22.55 | 1,908,703 |
| 29 Jun 17 |
22.46000 +0.05 |
23.75 | 21.74 | 23.41 | 3,719,160 |
| 28 Jun 17 |
22.41000 +0.53 |
22.48 | 21.95 | 22.17 | 1,815,094 |
| 27 Jun 17 |
21.88000 -0.73 |
22.98 | 21.83 | 22.74 | 2,323,367 |
| 26 Jun 17 |
22.61000 +1.68 |
23.08 | 21.23 | 21.33 | 3,513,999 |
| 23 Jun 17 |
20.93000 +0.42 |
21.00 | 19.79 | 20.32 | 2,404,246 |
| 22 Jun 17 |
20.51000 +2.29 |
20.84 | 18.09 | 18.15 | 3,767,090 |
| 21 Jun 17 |
18.22000 +0.80 |
18.50 | 17.54 | 17.54 | 1,520,986 |
| 20 Jun 17 |
17.42000 -0.37 |
17.83 | 17.41 | 17.60 | 2,000,122 |
| 19 Jun 17 |
17.79000 +0.99 |
17.99 | 17.22 | 17.28 | 1,493,122 |
| 16 Jun 17 |
16.80000 +0.71 |
16.95 | 16.48 | 16.48 | 4,795,422 |
| 15 Jun 17 |
16.09000 -0.37 |
16.60 | 15.98 | 16.30 | 1,052,529 |
| 14 Jun 17 |
16.46000 -0.04 |
16.59 | 16.20 | 16.53 | 1,057,325 |
| 13 Jun 17 |
16.50000 -0.41 |
17.01 | 16.35 | 16.94 | 1,142,916 |
| 12 Jun 17 |
16.91000 +0.08 |
17.49 | 16.78 | 16.78 | 1,168,133 |
| 09 Jun 17 |
16.83000 -1.13 |
17.99 | 16.67 | 17.79 | 1,688,208 |
| 08 Jun 17 |
17.96000 +1.54 |
18.18 | 16.80 | 16.94 | 2,522,756 |
| 07 Jun 17 |
16.42000 -0.45 |
16.96 | 16.36 | 16.94 | 1,202,347 |
| 06 Jun 17 |
16.87000 +0.21 |
17.31 | 16.52 | 16.56 | 842,846 |
| 05 Jun 17 |
16.66000 -0.24 |
16.71 | 16.13 | 16.60 | 759,239 |
| 02 Jun 17 |
16.90000 -0.13 |
17.15 | 16.71 | 17.12 | 723,017 |
| 01 Jun 17 |
17.03000 +0.63 |
17.17 | 16.23 | 16.40 | 1,139,182 |
| 31 May 17 |
16.40000 -0.08 |
16.86 | 15.93 | 16.52 | 2,387,394 |
| 30 May 17 |
16.48000 -0.76 |
17.37 | 16.35 | 17.01 | 896,032 |
| 29 May 17 |
17.24000 -0.01 |
17.50 | 17.07 | 17.14 | 136,915 |
| 26 May 17 |
17.25000 +0.00 |
17.52 | 17.01 | 17.18 | 733,946 |
| 25 May 17 |
17.25000 -0.11 |
17.70 | 17.18 | 17.37 | 848,889 |
| 24 May 17 |
17.36000 -0.60 |
18.04 | 17.16 | 17.99 | 993,226 |
| 23 May 17 |
17.96000 -0.38 |
18.49 | 17.82 | 18.16 | 922,267 |
| 19 May 17 |
18.34000 -0.02 |
18.70 | 17.90 | 18.60 | 1,352,624 |
| 18 May 17 |
18.36000 +0.29 |
18.72 | 17.88 | 17.98 | 1,675,687 |
| 17 May 17 |
18.07000 -1.06 |
19.23 | 17.90 | 18.83 | 2,085,852 |
| 16 May 17 |
19.13000 -0.20 |
19.80 | 18.98 | 19.53 | 1,511,113 |
| 15 May 17 |
19.33000 +0.73 |
19.71 | 18.65 | 18.79 | 1,468,536 |
| 12 May 17 |
18.60000 -0.25 |
19.33 | 18.36 | 18.87 | 1,910,977 |
| 11 May 17 |
18.85000 +1.52 |
19.92 | 17.00 | 17.54 | 4,451,185 |
| 10 May 17 |
17.33000 +0.75 |
17.67 | 16.15 | 16.47 | 3,047,892 |
| 09 May 17 |
16.58000 +3.22 |
17.08 | 14.54 | 15.50 | 4,799,684 |
| 08 May 17 |
13.36000 -0.38 |
13.74 | 13.30 | 13.74 | 763,166 |
| 05 May 17 |
13.74000 +0.17 |
13.79 | 13.33 | 13.44 | 533,374 |
| 04 May 17 |
13.57000 +0.12 |
13.99 | 13.10 | 13.44 | 1,024,382 |
| 03 May 17 |
13.45000 -0.66 |
14.53 | 13.43 | 14.40 | 1,569,655 |
| 02 May 17 |
14.11000 +0.89 |
14.39 | 13.49 | 13.49 | 2,124,647 |
| 01 May 17 |
13.22000 +0.57 |
13.33 | 12.78 | 12.86 | 1,132,732 |
| 28 Apr 17 |
12.65000 -0.11 |
12.99 | 12.57 | 12.80 | 994,301 |
| 27 Apr 17 |
12.76000 +0.09 |
12.84 | 12.42 | 12.67 | 977,871 |
| 26 Apr 17 |
12.67000 +0.41 |
12.99 | 12.25 | 12.41 | 1,227,671 |
| 25 Apr 17 |
12.26000 +0.65 |
12.30 | 11.56 | 11.68 | 902,132 |
| 24 Apr 17 |
11.61000 +0.16 |
11.86 | 11.20 | 11.58 | 938,727 |
| 21 Apr 17 |
11.45000 -0.53 |
12.15 | 11.30 | 12.05 | 1,380,523 |
| 20 Apr 17 |
11.98000 -0.17 |
12.27 | 11.94 | 12.15 | 768,881 |
| 19 Apr 17 |
12.15000 +0.16 |
12.42 | 12.00 | 12.07 | 650,246 |
| 18 Apr 17 |
11.99000 -0.65 |
12.63 | 11.93 | 12.63 | 1,052,808 |
| 17 Apr 17 |
12.64000 +0.00 |
12.70 | 12.55 | 12.69 | 573,230 |
| 13 Apr 17 |
12.64000 -0.12 |
12.73 | 12.51 | 12.73 | 832,713 |
| 12 Apr 17 |
12.76000 -0.02 |
12.98 | 12.66 | 12.88 | 774,282 |
| 11 Apr 17 |
12.78000 -0.34 |
13.11 | 12.71 | 13.11 | 703,453 |
| 10 Apr 17 |
13.12000 +0.25 |
13.18 | 12.87 | 12.91 | 755,934 |
| 07 Apr 17 |
12.87000 -0.02 |
13.13 | 12.63 | 12.83 | 1,049,269 |
| 06 Apr 17 |
12.89000 +0.10 |
13.26 | 12.75 | 12.81 | 1,203,121 |
| 05 Apr 17 |
12.79000 -0.86 |
13.65 | 12.75 | 13.65 | 2,433,619 |
| 04 Apr 17 |
13.65000 -0.35 |
14.09 | 13.56 | 14.00 | 1,028,550 |
| 03 Apr 17 |
14.00000 -0.69 |
14.80 | 13.93 | 14.75 | 1,163,021 |
| 31 Mar 17 |
14.69000 -0.06 |
14.82 | 14.63 | 14.70 | 826,520 |
| 30 Mar 17 |
14.75000 -0.17 |
15.05 | 14.52 | 15.00 | 1,118,134 |
| 29 Mar 17 |
14.92000 +0.58 |
15.27 | 14.28 | 14.29 | 1,289,373 |
| 28 Mar 17 |
14.34000 -0.15 |
14.48 | 14.26 | 14.47 | 636,051 |
| 27 Mar 17 |
14.49000 +0.13 |
14.63 | 14.26 | 14.32 | 687,885 |
| 24 Mar 17 |
14.36000 -0.17 |
14.64 | 14.32 | 14.52 | 686,103 |
| 23 Mar 17 |
14.53000 +0.28 |
14.79 | 14.23 | 14.23 | 921,622 |
| 22 Mar 17 |
14.25000 -0.11 |
14.55 | 14.04 | 14.51 | 839,633 |
| 21 Mar 17 |
14.36000 +0.16 |
14.54 | 13.82 | 14.12 | 1,257,942 |
| 20 Mar 17 |
14.20000 -0.52 |
14.94 | 14.20 | 14.94 | 1,037,255 |
| 17 Mar 17 |
14.72000 -0.31 |
15.46 | 14.59 | 15.35 | 4,428,989 |
| 16 Mar 17 |
15.03000 +0.36 |
15.13 | 14.51 | 14.82 | 1,457,112 |
| 15 Mar 17 |
14.67000 +0.08 |
15.07 | 14.37 | 14.61 | 2,103,319 |
| 14 Mar 17 |
14.59000 -1.62 |
14.88 | 14.15 | 14.51 | 3,116,957 |
| 13 Mar 17 |
16.21000 -0.23 |
16.89 | 15.98 | 16.68 | 1,125,414 |
| 10 Mar 17 |
16.44000 +0.82 |
16.66 | 15.56 | 15.96 | 1,169,553 |
| 09 Mar 17 |
15.62000 -0.41 |
16.27 | 15.54 | 16.25 | 1,020,566 |
| 08 Mar 17 |
16.03000 +0.33 |
16.34 | 15.51 | 15.56 | 1,409,913 |
| 07 Mar 17 |
15.70000 -0.96 |
16.46 | 15.25 | 16.37 | 2,189,345 |
| 06 Mar 17 |
16.66000 -0.82 |
17.80 | 16.51 | 17.61 | 1,897,763 |
| 03 Mar 17 |
17.48000 -0.93 |
18.60 | 17.32 | 18.42 | 2,386,754 |
| 02 Mar 17 |
18.41000 +0.21 |
19.06 | 18.28 | 18.58 | 1,210,673 |
| 01 Mar 17 |
18.20000 -0.69 |
19.40 | 17.96 | 19.30 | 2,419,607 |
| 28 Feb 17 |
18.89000 -3.05 |
21.75 | 18.89 | 21.40 | 3,271,769 |
| 27 Feb 17 |
21.94000 +0.74 |
22.30 | 20.93 | 21.05 | 2,196,247 |
| 24 Feb 17 |
21.20000 -0.54 |
21.59 | 21.09 | 21.52 | 840,029 |
| 23 Feb 17 |
21.74000 +0.23 |
21.99 | 21.18 | 21.55 | 1,021,759 |
| 22 Feb 17 |
21.51000 -0.09 |
22.15 | 21.50 | 21.62 | 975,022 |
| 21 Feb 17 |
21.60000 +0.58 |
21.66 | 21.22 | 21.40 | 968,075 |
| 17 Feb 17 |
21.02000 -0.17 |
21.16 | 20.70 | 21.00 | 955,119 |
| 16 Feb 17 |
21.19000 -0.83 |
22.35 | 21.03 | 22.31 | 1,866,386 |
| 15 Feb 17 |
22.02000 +1.16 |
22.11 | 20.66 | 20.95 | 2,510,378 |
| 14 Feb 17 |
20.86000 +1.26 |
20.93 | 19.51 | 19.60 | 1,937,380 |
| 13 Feb 17 |
19.60000 -0.09 |
20.06 | 19.44 | 19.94 | 1,186,253 |
| 10 Feb 17 |
19.69000 +0.07 |
19.92 | 19.38 | 19.60 | 1,089,123 |
| 09 Feb 17 |
19.62000 +0.33 |
19.80 | 19.25 | 19.38 | 756,905 |
| 08 Feb 17 |
19.29000 +0.54 |
19.44 | 18.60 | 18.74 | 1,167,728 |
| 07 Feb 17 |
18.75000 -0.36 |
19.36 | 18.74 | 19.11 | 942,166 |
| 06 Feb 17 |
19.11000 +0.57 |
19.25 | 18.48 | 18.61 | 1,121,996 |
| 03 Feb 17 |
18.54000 -0.01 |
18.75 | 18.30 | 18.69 | 872,922 |
| 02 Feb 17 |
18.55000 +0.67 |
19.40 | 17.95 | 17.99 | 1,671,647 |
| 01 Feb 17 |
17.88000 -0.08 |
18.12 | 17.72 | 18.09 | 933,307 |
| 31 Jan 17 |
17.96000 +0.46 |
17.99 | 17.19 | 17.44 | 981,249 |
| 30 Jan 17 |
17.50000 -0.20 |
18.04 | 17.28 | 17.69 | 956,355 |
| 27 Jan 17 |
17.70000 -0.16 |
18.02 | 17.61 | 17.86 | 602,803 |
| 26 Jan 17 |
17.86000 -0.46 |
18.53 | 17.82 | 18.53 | 890,747 |
| 25 Jan 17 |
18.32000 +0.41 |
18.63 | 17.85 | 17.95 | 1,202,689 |
| 24 Jan 17 |
17.91000 -0.65 |
18.63 | 17.78 | 18.63 | 1,280,532 |
| 23 Jan 17 |
18.56000 -1.08 |
19.64 | 18.42 | 19.59 | 1,649,677 |
| 20 Jan 17 |
19.64000 -0.22 |
20.09 | 19.61 | 19.86 | 1,222,752 |
| 19 Jan 17 |
19.86000 -0.20 |
20.38 | 19.79 | 20.08 | 1,060,202 |
| 18 Jan 17 |
20.06000 +0.13 |
20.24 | 19.57 | 20.03 | 1,398,434 |
| 17 Jan 17 |
19.93000 -0.19 |
20.45 | 19.57 | 19.97 | 1,141,186 |
| 16 Jan 17 |
20.12000 +0.00 |
20.30 | 20.00 | 20.30 | 203,126 |
| 13 Jan 17 |
20.12000 -0.42 |
20.76 | 20.05 | 20.66 | 874,735 |
| 12 Jan 17 |
20.54000 +0.23 |
20.80 | 19.89 | 20.28 | 1,338,737 |
| 11 Jan 17 |
20.31000 -1.51 |
22.08 | 20.20 | 21.79 | 1,919,972 |
| 10 Jan 17 |
21.82000 +1.53 |
23.14 | 21.28 | 22.95 | 2,955,887 |
| 09 Jan 17 |
20.29000 +0.00 |
20.67 | 20.04 | 20.39 | 879,800 |
| 06 Jan 17 |
20.29000 -0.58 |
20.81 | 20.17 | 20.68 | 985,944 |
| 05 Jan 17 |
20.87000 +0.17 |
21.05 | 20.40 | 20.95 | 1,499,839 |
| 04 Jan 17 |
20.70000 +0.18 |
21.04 | 19.61 | 19.97 | 1,519,694 |
| 03 Jan 17 |
20.52000 +1.05 |
20.60 | 19.31 | 19.69 | 1,661,001 |
| 30 Dec 16 |
19.47000 +0.31 |
19.70 | 18.96 | 19.16 | 1,098,762 |
| 29 Dec 16 |
19.16000 -0.11 |
19.42 | 18.83 | 19.25 | 952,074 |
| 28 Dec 16 |
19.27000 -0.11 |
19.48 | 18.74 | 19.30 | 913,221 |
| 23 Dec 16 |
19.38000 +0.17 |
19.75 | 19.07 | 19.29 | 875,943 |
| 22 Dec 16 |
19.21000 +0.19 |
19.83 | 19.04 | 19.10 | 1,229,201 |
| 21 Dec 16 |
19.02000 -0.61 |
20.15 | 18.98 | 19.61 | 1,265,542 |
| 20 Dec 16 |
19.63000 +0.15 |
19.88 | 19.22 | 19.75 | 839,294 |
| 19 Dec 16 |
19.48000 +0.63 |
20.09 | 19.01 | 19.01 | 1,367,236 |
| 16 Dec 16 |
18.85000 +0.70 |
19.05 | 18.24 | 18.29 | 2,792,683 |
| 15 Dec 16 |
18.15000 -0.64 |
18.62 | 17.42 | 18.62 | 2,503,074 |
| 14 Dec 16 |
18.79000 -0.65 |
19.48 | 18.30 | 19.41 | 2,091,231 |
| 13 Dec 16 |
19.44000 +0.12 |
19.66 | 19.24 | 19.51 | 873,726 |
| 12 Dec 16 |
19.32000 -1.05 |
20.48 | 19.28 | 20.36 | 1,363,465 |
| 09 Dec 16 |
20.37000 +0.00 |
20.93 | 20.22 | 20.39 | 940,630 |
| 08 Dec 16 |
20.37000 +0.42 |
20.53 | 19.75 | 20.00 | 1,350,580 |
| 07 Dec 16 |
19.95000 -0.78 |
20.59 | 19.71 | 20.59 | 1,401,564 |
| 06 Dec 16 |
20.73000 +0.36 |
20.87 | 20.01 | 20.45 | 1,072,690 |
| 05 Dec 16 |
20.37000 -0.18 |
20.74 | 19.92 | 20.57 | 951,167 |
| 02 Dec 16 |
20.55000 +0.18 |
20.93 | 20.16 | 20.28 | 1,502,422 |
| 01 Dec 16 |
20.37000 -0.87 |
21.51 | 20.36 | 21.17 | 1,363,018 |
| 30 Nov 16 |
21.24000 -1.81 |
22.89 | 20.48 | 22.89 | 2,778,991 |
| 29 Nov 16 |
23.05000 -0.42 |
23.66 | 22.87 | 23.36 | 806,372 |
| 28 Nov 16 |
23.47000 +0.51 |
23.66 | 22.40 | 23.04 | 1,002,954 |
| 25 Nov 16 |
22.96000 -0.54 |
23.64 | 22.90 | 23.28 | 788,025 |
| 24 Nov 16 |
23.50000 +0.65 |
23.64 | 22.85 | 22.88 | 410,004 |
| 23 Nov 16 |
22.85000 -1.14 |
23.60 | 22.61 | 23.60 | 1,299,780 |
| 22 Nov 16 |
23.99000 -0.66 |
24.97 | 23.68 | 24.85 | 977,671 |
| 21 Nov 16 |
24.65000 +0.30 |
24.74 | 24.01 | 24.27 | 1,064,850 |
| 18 Nov 16 |
24.35000 +0.05 |
25.22 | 23.90 | 24.06 | 1,527,126 |
| 17 Nov 16 |
24.30000 +0.27 |
24.45 | 22.19 | 23.68 | 3,131,855 |
| 16 Nov 16 |
24.03000 -0.52 |
24.78 | 23.81 | 24.39 | 1,425,307 |
| 15 Nov 16 |
24.55000 +0.76 |
25.00 | 22.60 | 23.70 | 1,725,817 |
| 14 Nov 16 |
23.79000 -0.63 |
25.38 | 23.42 | 24.85 | 1,608,442 |
| 11 Nov 16 |
24.42000 +1.72 |
24.81 | 22.35 | 22.53 | 1,644,922 |
| 10 Nov 16 |
22.70000 +1.20 |
22.92 | 21.65 | 21.86 | 1,998,481 |
| 09 Nov 16 |
21.50000 +1.58 |
21.58 | 20.12 | 20.75 | 2,556,771 |
| 08 Nov 16 |
19.92000 -5.59 |
21.03 | 18.41 | 18.90 | 3,834,669 |
| 07 Nov 16 |
25.51000 -0.23 |
26.24 | 25.09 | 26.08 | 1,023,699 |
| 04 Nov 16 |
25.74000 -0.12 |
26.95 | 25.50 | 25.84 | 1,152,026 |
| 03 Nov 16 |
25.86000 -2.48 |
28.40 | 25.65 | 28.40 | 1,650,645 |
| 02 Nov 16 |
28.34000 -2.84 |
31.18 | 27.83 | 30.21 | 2,763,701 |
| 01 Nov 16 |
31.18000 +7.24 |
32.50 | 24.18 | 24.47 | 2,925,050 |
| 31 Oct 16 |
23.94000 -3.27 |
27.76 | 23.81 | 27.44 | 1,776,873 |
| 28 Oct 16 |
27.21000 -2.33 |
29.68 | 27.04 | 29.60 | 1,955,180 |
| 27 Oct 16 |
29.54000 +0.32 |
30.03 | 29.20 | 29.43 | 929,237 |
| 26 Oct 16 |
29.22000 -0.21 |
29.61 | 28.97 | 29.29 | 823,165 |
| 25 Oct 16 |
29.43000 +0.52 |
30.17 | 28.80 | 28.96 | 814,393 |
| 24 Oct 16 |
28.91000 -0.37 |
29.42 | 28.55 | 29.40 | 826,124 |
| 21 Oct 16 |
29.28000 +0.10 |
29.89 | 29.22 | 29.36 | 642,594 |
| 20 Oct 16 |
29.18000 +0.23 |
29.60 | 28.90 | 29.07 | 773,571 |
| 19 Oct 16 |
28.95000 -0.02 |
29.30 | 28.47 | 28.98 | 595,211 |
| 18 Oct 16 |
28.97000 +0.89 |
29.16 | 27.81 | 28.25 | 828,741 |
| 17 Oct 16 |
28.08000 -1.05 |
29.27 | 28.01 | 28.91 | 729,348 |
| 14 Oct 16 |
29.13000 -0.93 |
30.38 | 29.09 | 30.20 | 783,057 |
| 13 Oct 16 |
30.06000 -0.03 |
30.06 | 28.94 | 29.75 | 787,351 |
| 12 Oct 16 |
30.09000 -0.30 |
30.98 | 29.89 | 30.10 | 613,069 |
| 11 Oct 16 |
30.39000 -0.40 |
31.32 | 30.05 | 30.97 | 646,705 |
| 07 Oct 16 |
30.79000 -0.50 |
31.47 | 30.33 | 31.29 | 707,737 |
| 06 Oct 16 |
31.29000 -1.12 |
32.37 | 31.23 | 32.37 | 758,330 |
| 05 Oct 16 |
32.41000 +1.09 |
32.57 | 31.29 | 31.48 | 811,043 |
| 04 Oct 16 |
31.32000 -0.69 |
32.70 | 31.21 | 32.21 | 723,444 |
| 03 Oct 16 |
32.01000 -0.18 |
32.61 | 31.30 | 32.10 | 891,162 |
| 30 Sep 16 |
32.19000 -0.76 |
33.49 | 32.19 | 33.04 | 947,078 |
| 29 Sep 16 |
32.95000 -1.63 |
34.55 | 32.89 | 34.55 | 1,167,265 |
| 28 Sep 16 |
34.58000 -0.09 |
34.95 | 34.33 | 34.73 | 666,442 |
| 27 Sep 16 |
34.67000 +0.42 |
35.03 | 34.08 | 34.50 | 959,611 |
| 26 Sep 16 |
34.25000 -2.29 |
36.27 | 34.07 | 36.01 | 1,378,086 |
| 23 Sep 16 |
36.54000 +1.47 |
36.65 | 34.80 | 34.89 | 965,747 |
| 22 Sep 16 |
35.07000 -0.27 |
35.68 | 35.02 | 35.57 | 509,969 |
| 21 Sep 16 |
35.34000 +0.51 |
35.71 | 34.52 | 34.66 | 678,804 |
| 20 Sep 16 |
34.83000 -0.99 |
36.05 | 34.71 | 36.02 | 1,054,606 |
| 19 Sep 16 |
35.82000 -0.27 |
36.61 | 35.58 | 36.24 | 644,671 |
| 16 Sep 16 |
36.09000 +0.06 |
36.13 | 35.44 | 36.13 | 2,056,390 |
| 15 Sep 16 |
36.03000 -0.11 |
36.50 | 35.89 | 36.29 | 711,534 |
| 14 Sep 16 |
36.14000 -0.15 |
37.02 | 35.84 | 36.35 | 1,186,630 |
| 13 Sep 16 |
36.29000 -1.05 |
37.54 | 36.01 | 37.18 | 1,011,841 |
| 12 Sep 16 |
37.34000 +0.70 |
37.70 | 35.88 | 36.33 | 894,981 |
| 09 Sep 16 |
36.64000 -2.16 |
38.59 | 36.55 | 38.59 | 977,673 |
| 08 Sep 16 |
38.80000 -0.25 |
39.43 | 38.44 | 39.00 | 884,721 |
| 07 Sep 16 |
39.05000 +1.19 |
39.48 | 38.53 | 38.73 | 930,023 |
| 06 Sep 16 |
37.86000 +0.52 |
38.38 | 37.07 | 37.48 | 888,973 |
| 02 Sep 16 |
37.34000 -0.75 |
38.17 | 36.43 | 38.12 | 950,824 |
| 01 Sep 16 |
38.09000 +0.00 |
38.57 | 37.62 | 38.09 | 790,749 |
| 31 Aug 16 |
38.09000 -1.51 |
39.76 | 37.84 | 39.76 | 1,259,167 |
| 30 Aug 16 |
39.60000 +0.21 |
40.06 | 38.79 | 39.00 | 789,042 |
| 29 Aug 16 |
39.39000 -0.75 |
40.68 | 39.03 | 40.28 | 1,042,349 |
| 26 Aug 16 |
40.14000 -0.07 |
40.95 | 39.57 | 40.59 | 1,182,868 |
| 25 Aug 16 |
40.21000 +0.81 |
41.56 | 39.31 | 40.20 | 1,854,186 |
| 24 Aug 16 |
39.40000 -0.86 |
42.25 | 39.13 | 40.53 | 1,693,333 |
| 23 Aug 16 |
40.26000 -0.29 |
41.28 | 40.01 | 41.10 | 1,050,484 |
| 22 Aug 16 |
40.55000 +3.59 |
41.01 | 38.28 | 38.38 | 2,189,380 |
| 19 Aug 16 |
36.96000 -0.23 |
38.07 | 36.66 | 36.99 | 888,095 |
| 18 Aug 16 |
37.19000 -1.32 |
40.35 | 36.50 | 40.01 | 1,834,023 |
| 17 Aug 16 |
38.51000 +4.32 |
39.42 | 36.61 | 37.53 | 2,912,302 |
| 16 Aug 16 |
34.19000 -0.17 |
35.30 | 33.82 | 34.29 | 954,971 |
| 15 Aug 16 |
34.36000 +2.04 |
34.75 | 33.02 | 33.24 | 1,162,495 |
| 12 Aug 16 |
32.32000 +0.56 |
32.98 | 31.52 | 31.68 | 1,168,922 |
| 11 Aug 16 |
31.76000 -3.99 |
33.79 | 31.55 | 32.90 | 1,923,991 |
| 10 Aug 16 |
35.75000 -1.13 |
36.57 | 34.86 | 36.28 | 1,988,028 |
| 09 Aug 16 |
36.88000 +7.37 |
36.98 | 31.51 | 31.57 | 4,015,523 |
| 08 Aug 16 |
29.51000 +0.58 |
29.84 | 29.10 | 29.25 | 751,899 |
| 05 Aug 16 |
28.93000 -0.04 |
29.35 | 28.90 | 29.30 | 568,040 |
| 04 Aug 16 |
28.97000 -0.24 |
29.69 | 28.70 | 29.08 | 535,517 |
| 03 Aug 16 |
29.21000 +1.48 |
29.49 | 27.48 | 27.72 | 787,968 |
| 02 Aug 16 |
27.73000 -1.35 |
27.99 | 26.96 | 27.29 | 825,068 |
| 29 Jul 16 |
29.08000 -1.37 |
30.20 | 28.99 | 30.08 | 904,452 |
| 28 Jul 16 |
30.45000 -0.51 |
30.89 | 30.07 | 30.89 | 536,642 |
| 27 Jul 16 |
30.96000 +0.59 |
31.13 | 30.41 | 30.49 | 729,043 |
| 26 Jul 16 |
30.37000 +0.15 |
30.52 | 29.81 | 30.06 | 505,074 |
| 25 Jul 16 |
30.22000 +0.19 |
31.07 | 30.09 | 30.37 | 611,650 |
| 22 Jul 16 |
30.03000 -2.00 |
31.82 | 29.90 | 31.55 | 1,028,761 |
| 21 Jul 16 |
32.03000 -0.07 |
32.45 | 31.76 | 32.05 | 738,367 |
| 20 Jul 16 |
32.10000 +1.42 |
32.86 | 31.61 | 32.03 | 1,459,364 |
| 19 Jul 16 |
30.68000 +0.28 |
31.40 | 29.67 | 30.44 | 1,010,491 |
| 18 Jul 16 |
30.40000 +0.84 |
31.50 | 29.45 | 29.61 | 875,683 |
| 15 Jul 16 |
29.56000 -0.13 |
29.94 | 28.98 | 29.71 | 823,492 |
| 14 Jul 16 |
29.69000 +1.58 |
29.88 | 27.72 | 28.30 | 1,614,043 |
| 13 Jul 16 |
28.11000 -2.16 |
31.99 | 27.92 | 30.57 | 2,540,526 |
| 12 Jul 16 |
30.27000 -0.01 |
31.14 | 30.15 | 30.42 | 894,779 |
| 11 Jul 16 |
30.28000 -0.03 |
31.00 | 30.27 | 30.96 | 798,404 |
| 08 Jul 16 |
30.31000 -0.31 |
30.95 | 29.86 | 30.47 | 898,661 |
| 07 Jul 16 |
30.62000 +0.80 |
31.28 | 29.43 | 30.89 | 1,354,249 |
| 06 Jul 16 |
29.82000 +3.83 |
29.98 | 25.55 | 26.11 | 1,722,951 |
| 05 Jul 16 |
25.99000 -0.71 |
26.88 | 25.71 | 26.18 | 903,185 |
| 04 Jul 16 |
26.70000 +0.65 |
26.80 | 26.40 | 26.78 | 263,015 |
| 30 Jun 16 |
26.05000 -0.24 |
26.54 | 25.25 | 25.90 | 1,331,678 |
| 29 Jun 16 |
26.29000 +0.19 |
26.65 | 25.58 | 26.38 | 845,241 |
| 28 Jun 16 |
26.10000 +1.60 |
26.50 | 25.04 | 25.25 | 1,178,256 |
| 27 Jun 16 |
24.50000 -1.86 |
26.18 | 24.32 | 26.04 | 1,221,622 |
| 24 Jun 16 |
26.36000 -1.98 |
27.83 | 26.26 | 27.34 | 1,497,954 |
| 23 Jun 16 |
28.34000 +0.61 |
28.50 | 27.33 | 27.63 | 905,227 |
| 22 Jun 16 |
27.73000 +0.03 |
29.06 | 27.45 | 27.54 | 1,048,920 |
| 21 Jun 16 |
27.70000 -1.07 |
29.37 | 27.45 | 28.79 | 1,145,857 |
| 20 Jun 16 |
28.77000 +0.37 |
29.30 | 27.82 | 28.62 | 906,642 |
| 17 Jun 16 |
28.40000 -0.65 |
29.15 | 28.29 | 28.99 | 2,246,241 |
| 16 Jun 16 |
29.05000 -1.56 |
30.53 | 28.90 | 30.31 | 1,194,597 |
| 15 Jun 16 |
30.61000 -0.36 |
31.48 | 30.51 | 31.02 | 792,156 |
| 14 Jun 16 |
30.97000 +0.45 |
31.15 | 29.76 | 30.55 | 1,476,890 |
| 13 Jun 16 |
30.52000 -0.28 |
31.78 | 30.36 | 31.77 | 834,690 |
| 10 Jun 16 |
30.80000 -1.39 |
32.00 | 30.67 | 31.61 | 824,472 |
| 09 Jun 16 |
32.19000 +1.73 |
32.40 | 30.12 | 30.53 | 1,949,533 |
| 08 Jun 16 |
30.46000 -1.01 |
31.60 | 30.15 | 31.53 | 1,860,720 |
| 07 Jun 16 |
31.47000 -5.53 |
32.88 | 28.82 | 30.50 | 3,930,272 |
| 06 Jun 16 |
37.00000 -0.42 |
38.10 | 36.75 | 37.50 | 852,823 |
| 03 Jun 16 |
37.42000 -1.13 |
38.43 | 37.06 | 38.01 | 833,565 |
| 02 Jun 16 |
38.55000 -0.36 |
40.50 | 37.65 | 39.15 | 1,272,172 |
| 01 Jun 16 |
38.91000 +1.49 |
40.51 | 37.05 | 37.08 | 1,448,395 |
| 31 May 16 |
37.42000 -0.38 |
37.91 | 36.91 | 37.91 | 1,493,059 |
| 30 May 16 |
37.80000 +0.72 |
37.85 | 36.80 | 36.80 | 280,077 |
| 27 May 16 |
37.08000 +2.19 |
38.36 | 36.35 | 36.78 | 1,576,301 |
| 26 May 16 |
34.89000 -0.14 |
35.35 | 34.12 | 35.30 | 687,877 |
| 25 May 16 |
35.03000 +0.74 |
35.75 | 34.00 | 34.38 | 1,016,783 |
| 24 May 16 |
34.29000 -1.75 |
35.00 | 33.20 | 34.73 | 1,270,935 |
| 20 May 16 |
36.04000 +1.77 |
36.50 | 34.05 | 34.09 | 1,341,282 |
| 19 May 16 |
34.27000 -1.89 |
36.47 | 33.60 | 36.41 | 1,151,164 |
| 18 May 16 |
36.16000 -1.41 |
38.50 | 35.92 | 37.30 | 1,291,607 |
| 17 May 16 |
37.57000 +2.72 |
37.90 | 35.30 | 36.19 | 1,909,668 |
| 16 May 16 |
34.85000 +1.29 |
35.13 | 32.00 | 33.68 | 1,428,911 |
| 13 May 16 |
33.56000 +1.62 |
34.40 | 31.40 | 32.35 | 1,256,897 |
| 12 May 16 |
31.94000 -1.90 |
34.12 | 30.22 | 33.91 | 1,840,186 |
| 11 May 16 |
33.84000 -2.09 |
36.53 | 33.80 | 36.00 | 1,062,838 |
| 10 May 16 |
35.93000 -0.63 |
37.13 | 34.83 | 35.86 | 1,174,908 |
| 09 May 16 |
36.56000 -2.02 |
40.30 | 36.28 | 40.10 | 1,472,876 |
| 06 May 16 |
38.58000 -5.91 |
43.69 | 38.54 | 42.98 | 2,107,503 |
| 05 May 16 |
44.49000 -0.24 |
45.40 | 42.57 | 44.51 | 1,117,721 |
| 04 May 16 |
44.73000 -0.82 |
48.41 | 43.57 | 46.01 | 2,116,183 |
| 03 May 16 |
45.55000 +4.70 |
48.76 | 40.83 | 41.74 | 2,097,815 |
| 02 May 16 |
40.85000 -0.98 |
41.01 | 36.26 | 40.97 | 2,009,796 |
| 29 Apr 16 |
41.83000 -2.41 |
46.28 | 40.67 | 45.26 | 1,664,689 |
| 28 Apr 16 |
44.24000 +0.12 |
45.56 | 43.90 | 44.72 | 1,107,219 |
| 27 Apr 16 |
44.12000 -1.58 |
45.75 | 43.60 | 45.34 | 758,241 |
| 26 Apr 16 |
45.70000 +0.85 |
46.00 | 43.64 | 45.00 | 764,161 |
| 25 Apr 16 |
44.85000 -0.72 |
47.99 | 44.50 | 47.24 | 1,374,994 |
| 22 Apr 16 |
45.57000 +3.10 |
46.18 | 44.78 | 44.78 | 1,193,004 |
| 21 Apr 16 |
42.47000 +0.03 |
43.10 | 42.10 | 42.91 | 868,646 |
| 20 Apr 16 |
42.44000 +0.03 |
43.60 | 41.91 | 42.99 | 776,956 |
| 19 Apr 16 |
42.41000 -0.21 |
44.55 | 41.96 | 42.52 | 853,382 |
| 18 Apr 16 |
42.62000 +1.35 |
43.17 | 40.43 | 41.02 | 792,808 |
| 15 Apr 16 |
41.27000 -0.39 |
42.61 | 41.20 | 42.40 | 789,931 |
| 14 Apr 16 |
41.66000 -0.75 |
42.76 | 40.45 | 42.45 | 1,201,022 |
| 13 Apr 16 |
42.41000 +1.58 |
42.88 | 38.84 | 39.98 | 1,124,559 |
| 12 Apr 16 |
40.83000 +0.40 |
42.19 | 39.04 | 39.19 | 1,314,989 |
| 11 Apr 16 |
40.43000 -3.43 |
45.00 | 40.08 | 44.40 | 1,192,167 |
| 08 Apr 16 |
43.86000 -2.84 |
46.21 | 43.40 | 46.21 | 1,671,522 |
| 07 Apr 16 |
46.70000 +1.93 |
50.18 | 45.45 | 49.00 | 2,598,857 |
| 06 Apr 16 |
44.77000 +7.00 |
45.44 | 37.93 | 38.10 | 2,584,781 |
| 05 Apr 16 |
37.77000 +3.44 |
39.25 | 36.71 | 38.90 | 1,991,867 |
| 04 Apr 16 |
34.33000 -2.22 |
37.83 | 33.04 | 37.00 | 1,250,411 |
| 01 Apr 16 |
36.55000 +2.50 |
38.19 | 33.72 | 34.03 | 1,364,198 |
| 31 Mar 16 |
34.05000 -1.05 |
35.61 | 33.21 | 34.75 | 1,948,928 |
| 30 Mar 16 |
35.10000 -2.71 |
39.35 | 34.74 | 39.35 | 1,490,699 |
| 29 Mar 16 |
37.81000 -0.26 |
39.15 | 36.33 | 36.61 | 1,130,382 |
| 28 Mar 16 |
38.07000 -3.14 |
40.30 | 37.30 | 40.14 | 986,822 |
| 24 Mar 16 |
41.21000 -2.95 |
43.56 | 40.85 | 43.53 | 1,000,245 |
| 23 Mar 16 |
44.16000 +2.71 |
45.37 | 42.70 | 43.60 | 1,480,840 |
| 22 Mar 16 |
41.45000 +3.55 |
41.87 | 37.97 | 39.23 | 2,142,103 |
| 21 Mar 16 |
37.90000 +2.97 |
41.25 | 32.35 | 33.02 | 2,186,451 |
| 18 Mar 16 |
34.93000 -3.73 |
40.19 | 34.79 | 38.53 | 5,939,217 |
| 17 Mar 16 |
38.66000 -5.18 |
43.79 | 38.32 | 43.62 | 2,613,165 |
| 16 Mar 16 |
43.84000 -1.30 |
47.80 | 41.68 | 43.97 | 2,782,618 |
| 15 Mar 16 |
45.14000 -46.44 |
71.76 | 44.12 | 71.75 | 4,071,779 |
| 14 Mar 16 |
91.58000 -0.54 |
93.40 | 88.65 | 92.45 | 866,656 |
| 11 Mar 16 |
92.12000 +3.81 |
92.24 | 88.14 | 89.00 | 583,737 |
| 10 Mar 16 |
88.31000 -0.49 |
91.25 | 87.40 | 89.37 | 553,029 |
| 09 Mar 16 |
88.80000 +3.86 |
89.79 | 85.31 | 88.32 | 771,010 |
| 08 Mar 16 |
84.94000 -2.21 |
88.90 | 84.65 | 87.53 | 659,099 |
| 07 Mar 16 |
87.15000 +5.51 |
90.83 | 83.88 | 84.15 | 899,636 |
| 04 Mar 16 |
81.64000 -5.27 |
88.53 | 79.92 | 88.42 | 894,959 |
| 03 Mar 16 |
86.91000 -3.85 |
90.38 | 86.55 | 90.38 | 745,593 |
| 02 Mar 16 |
90.76000 +2.82 |
93.97 | 87.73 | 87.88 | 1,165,133 |
| 01 Mar 16 |
87.94000 -6.55 |
90.76 | 80.38 | 87.54 | 1,538,997 |
| 29 Feb 16 |
94.49000 -15.34 |
103.74 | 86.35 | 103.74 | 1,439,483 |
| 26 Feb 16 |
109.83000 -4.90 |
117.03 | 108.99 | 115.71 | 632,867 |
| 25 Feb 16 |
114.73000 -0.69 |
117.00 | 111.76 | 114.31 | 390,825 |
| 24 Feb 16 |
115.42000 +6.02 |
116.33 | 106.00 | 107.87 | 633,779 |
| 23 Feb 16 |
109.40000 +5.24 |
116.40 | 108.00 | 108.73 | 798,387 |
| 22 Feb 16 |
104.16000 -12.84 |
118.65 | 99.30 | 118.43 | 1,468,334 |
| 19 Feb 16 |
117.00000 -12.47 |
127.49 | 116.57 | 125.42 | 814,078 |
| 18 Feb 16 |
129.47000 -0.15 |
131.70 | 125.76 | 128.50 | 542,636 |
| 17 Feb 16 |
129.62000 +2.62 |
132.24 | 125.70 | 127.48 | 615,864 |
| 16 Feb 16 |
127.00000 +4.31 |
127.00 | 120.27 | 125.00 | 556,874 |
| 12 Feb 16 |
122.69000 +6.33 |
123.13 | 118.79 | 118.80 | 577,386 |
| 11 Feb 16 |
116.36000 -3.34 |
118.78 | 111.12 | 116.02 | 553,266 |
| 10 Feb 16 |
119.70000 -1.30 |
126.40 | 118.74 | 122.69 | 512,106 |
| 09 Feb 16 |
121.00000 -3.88 |
127.17 | 116.86 | 121.99 | 648,081 |
| 08 Feb 16 |
124.88000 -9.46 |
131.96 | 122.00 | 130.47 | 495,391 |
| 05 Feb 16 |
134.34000 +1.10 |
135.90 | 131.78 | 133.35 | 350,556 |
| 04 Feb 16 |
133.24001 +3.49 |
137.77 | 126.51 | 128.00 | 612,904 |
| 03 Feb 16 |
129.75000 +1.35 |
130.09 | 121.30 | 128.49 | 602,268 |
| 02 Feb 16 |
128.39999 -4.87 |
142.35 | 125.09 | 130.85 | 917,729 |
| 01 Feb 16 |
133.27000 +4.27 |
134.20 | 123.50 | 124.04 | 578,729 |
| 29 Jan 16 |
129.00000 +8.00 |
129.00 | 122.09 | 122.09 | 828,717 |
| 28 Jan 16 |
121.00000 -12.19 |
133.58 | 120.28 | 133.15 | 585,710 |
| 27 Jan 16 |
133.19000 -5.68 |
140.06 | 132.50 | 137.18 | 590,692 |
| 26 Jan 16 |
138.87000 +6.50 |
140.00 | 130.00 | 132.00 | 508,682 |
| 25 Jan 16 |
132.37000 +6.93 |
136.28 | 124.35 | 124.49 | 548,047 |
| 22 Jan 16 |
125.44000 -3.45 |
132.68 | 124.33 | 130.53 | 444,962 |
| 21 Jan 16 |
128.89000 -1.07 |
131.95 | 127.15 | 129.55 | 449,494 |
| 20 Jan 16 |
129.96001 +0.29 |
133.61 | 122.69 | 125.70 | 563,262 |
| 19 Jan 16 |
129.67000 +0.74 |
131.52 | 125.97 | 130.72 | 633,367 |
| 18 Jan 16 |
128.92999 +0.03 |
129.45 | 125.54 | 127.60 | 119,706 |
| 15 Jan 16 |
128.89999 -0.35 |
129.65 | 122.72 | 123.00 | 613,368 |
| 14 Jan 16 |
129.25000 +6.56 |
131.05 | 118.23 | 123.88 | 562,832 |
| 13 Jan 16 |
122.69000 -2.86 |
128.62 | 121.67 | 126.66 | 389,957 |
| 12 Jan 16 |
125.55000 +3.99 |
126.70 | 121.19 | 121.87 | 576,185 |
| 11 Jan 16 |
121.56000 -7.31 |
131.05 | 117.91 | 129.98 | 621,412 |
| 08 Jan 16 |
128.87000 -8.51 |
140.00 | 128.12 | 139.53 | 507,593 |
| 07 Jan 16 |
137.38000 -6.72 |
143.78 | 135.16 | 140.00 | 494,746 |
| 06 Jan 16 |
144.10001 +2.94 |
149.01 | 136.75 | 136.75 | 646,126 |
| 05 Jan 16 |
141.16000 +3.82 |
145.06 | 137.50 | 137.95 | 553,699 |
| 04 Jan 16 |
137.34000 -3.22 |
141.15 | 133.80 | 135.65 | 514,266 |
| 31 Dec 15 |
140.56000 -1.33 |
144.40 | 139.78 | 140.83 | 446,525 |
| 30 Dec 15 |
141.89000 +1.70 |
144.90 | 138.84 | 140.07 | 465,838 |
| 29 Dec 15 |
140.19000 -17.49 |
143.99 | 138.30 | 143.99 | 582,386 |
| 24 Dec 15 |
157.67999 -1.87 |
160.64 | 157.68 | 159.94 | 259,135 |
| 23 Dec 15 |
159.55000 +1.46 |
161.15 | 157.01 | 158.75 | 728,286 |
| 22 Dec 15 |
158.09000 +6.09 |
158.16 | 151.40 | 151.88 | 496,026 |
| 21 Dec 15 |
152.00000 +0.83 |
156.11 | 149.65 | 153.70 | 431,358 |
| 18 Dec 15 |
151.17000 -4.86 |
155.95 | 146.43 | 152.35 | 1,418,646 |
| 17 Dec 15 |
156.03000 -7.54 |
163.40 | 155.35 | 162.70 | 656,280 |
| 16 Dec 15 |
163.57001 +13.82 |
165.77 | 153.69 | 154.13 | 1,172,602 |
| 15 Dec 15 |
149.75000 +20.51 |
155.18 | 143.36 | 147.22 | 1,027,522 |
| 14 Dec 15 |
129.24001 +1.12 |
131.01 | 127.28 | 129.24 | 423,022 |
| 11 Dec 15 |
128.12000 -4.28 |
135.00 | 126.54 | 130.87 | 644,317 |
| 10 Dec 15 |
132.39999 +4.25 |
132.85 | 126.60 | 126.82 | 567,283 |
| 09 Dec 15 |
128.14999 +0.63 |
131.16 | 125.04 | 127.38 | 436,562 |
| 08 Dec 15 |
127.52000 +3.05 |
129.49 | 121.28 | 121.99 | 409,099 |
| 07 Dec 15 |
124.47000 -2.94 |
128.23 | 123.25 | 126.51 | 470,893 |
| 04 Dec 15 |
127.41000 +2.81 |
129.47 | 124.82 | 125.42 | 583,013 |
| 03 Dec 15 |
124.60000 -3.64 |
130.88 | 122.97 | 130.54 | 524,918 |
| 02 Dec 15 |
128.24001 -3.65 |
136.68 | 127.68 | 132.52 | 678,559 |
| 01 Dec 15 |
131.89000 +11.54 |
133.47 | 120.60 | 121.62 | 990,502 |
| 30 Nov 15 |
120.35000 +5.13 |
121.60 | 115.00 | 116.31 | 1,068,640 |
| 27 Nov 15 |
115.22000 -2.67 |
119.15 | 115.00 | 116.95 | 226,097 |
| 26 Nov 15 |
117.89000 +2.54 |
118.45 | 115.35 | 115.39 | 86,131 |
| 25 Nov 15 |
115.35000 -1.01 |
120.24 | 110.57 | 111.87 | 542,563 |
| 24 Nov 15 |
116.36000 -0.72 |
118.85 | 113.60 | 116.41 | 835,157 |
| 23 Nov 15 |
117.08000 -3.98 |
130.35 | 116.57 | 123.05 | 908,786 |
| 20 Nov 15 |
121.06000 +9.27 |
121.68 | 111.12 | 113.00 | 1,230,032 |
| 19 Nov 15 |
111.79000 +14.87 |
112.24 | 96.20 | 96.34 | 916,207 |
| 18 Nov 15 |
96.92000 +3.35 |
100.47 | 92.65 | 93.56 | 728,429 |
| 17 Nov 15 |
93.57000 -4.22 |
98.66 | 93.15 | 96.06 | 854,760 |
| 16 Nov 15 |
97.79000 -2.74 |
101.07 | 96.33 | 99.21 | 493,330 |
| 13 Nov 15 |
100.53000 +2.39 |
101.56 | 96.01 | 99.02 | 550,226 |
| 12 Nov 15 |
98.14000 -6.52 |
102.80 | 97.86 | 102.17 | 666,209 |
| 11 Nov 15 |
104.66000 -6.10 |
113.96 | 104.33 | 112.00 | 581,947 |
| 10 Nov 15 |
110.76000 -2.48 |
114.69 | 105.00 | 112.11 | 770,245 |
| 09 Nov 15 |
113.24000 +4.05 |
114.24 | 107.15 | 110.42 | 663,676 |
| 06 Nov 15 |
109.19000 +5.82 |
113.71 | 102.92 | 108.15 | 952,372 |
| 05 Nov 15 |
103.37000 -17.83 |
121.22 | 96.64 | 121.21 | 1,672,220 |
| 04 Nov 15 |
121.20000 -6.45 |
130.13 | 120.04 | 129.73 | 1,144,451 |
| 03 Nov 15 |
127.65000 -4.23 |
137.60 | 126.20 | 135.30 | 834,230 |
| 02 Nov 15 |
131.88000 +9.84 |
134.68 | 123.87 | 126.31 | 1,079,634 |
| 30 Oct 15 |
122.04000 -26.19 |
142.84 | 118.35 | 136.29 | 1,973,405 |
| 29 Oct 15 |
148.23000 -5.62 |
167.30 | 136.77 | 153.22 | 629,379 |
| 28 Oct 15 |
153.85001 +8.39 |
155.45 | 142.91 | 144.07 | 828,136 |
| 27 Oct 15 |
145.46001 +0.12 |
150.85 | 144.30 | 148.88 | 975,731 |
| 26 Oct 15 |
145.34000 -7.35 |
155.39 | 139.39 | 144.80 | 1,173,926 |
| 23 Oct 15 |
152.69000 +8.64 |
160.18 | 147.37 | 154.34 | 1,334,454 |
| 22 Oct 15 |
144.05000 -10.16 |
150.89 | 123.93 | 142.30 | 2,259,503 |
| 21 Oct 15 |
154.21001 -36.64 |
193.78 | 116.19 | 133.00 | 3,118,514 |
| 20 Oct 15 |
190.85001 -22.20 |
210.70 | 188.61 | 206.77 | 1,364,908 |
| 19 Oct 15 |
213.05000 -14.35 |
222.29 | 207.50 | 220.00 | 777,084 |
| 16 Oct 15 |
227.39999 +10.67 |
232.44 | 219.74 | 219.74 | 772,123 |
| 15 Oct 15 |
216.73000 -12.35 |
218.74 | 200.63 | 203.75 | 1,188,688 |
| 14 Oct 15 |
229.08000 +12.10 |
232.00 | 222.62 | 222.95 | 687,770 |
| 13 Oct 15 |
216.98000 -10.58 |
229.94 | 216.30 | 227.54 | 573,018 |
| 09 Oct 15 |
227.56000 +4.67 |
232.98 | 220.30 | 222.08 | 615,289 |
| 08 Oct 15 |
222.89000 +0.85 |
223.84 | 215.23 | 223.10 | 563,630 |
| 07 Oct 15 |
222.03999 +5.73 |
223.39 | 212.10 | 217.11 | 653,400 |
| 06 Oct 15 |
216.31000 +3.21 |
220.72 | 205.10 | 211.49 | 840,055 |
| 05 Oct 15 |
213.10001 -26.52 |
232.18 | 211.00 | 232.18 | 1,102,760 |
| 02 Oct 15 |
239.62000 +1.33 |
240.40 | 217.37 | 226.17 | 811,516 |
| 01 Oct 15 |
238.28999 +0.09 |
238.63 | 227.99 | 235.43 | 923,754 |
| 30 Sep 15 |
238.20000 +26.14 |
240.32 | 214.57 | 225.10 | 1,214,233 |
| 29 Sep 15 |
212.06000 -9.75 |
235.00 | 204.49 | 215.00 | 1,155,179 |
| 28 Sep 15 |
221.81000 -43.20 |
275.72 | 212.56 | 263.13 | 1,536,270 |
| 25 Sep 15 |
265.01001 -13.68 |
285.71 | 252.00 | 283.00 | 985,159 |
| 24 Sep 15 |
278.69000 -11.07 |
290.87 | 275.12 | 289.67 | 485,665 |
| 23 Sep 15 |
289.76001 +2.59 |
299.06 | 287.65 | 291.09 | 397,294 |
| 22 Sep 15 |
287.17001 -16.37 |
297.94 | 284.84 | 297.70 | 682,240 |
| 21 Sep 15 |
303.54001 -15.59 |
325.49 | 292.62 | 322.79 | 737,599 |
| 18 Sep 15 |
319.13000 +1.72 |
320.62 | 309.00 | 309.38 | 2,227,086 |
| 17 Sep 15 |
317.41000 +10.20 |
318.70 | 305.30 | 306.96 | 381,157 |
| 16 Sep 15 |
307.20999 +4.68 |
309.23 | 300.64 | 301.11 | 495,415 |
| 15 Sep 15 |
302.53000 +7.19 |
303.56 | 294.00 | 296.02 | 428,281 |
| 14 Sep 15 |
295.34000 -3.58 |
301.65 | 292.49 | 299.76 | 319,335 |
| 11 Sep 15 |
298.92001 -3.40 |
302.78 | 297.26 | 300.51 | 237,733 |
| 10 Sep 15 |
302.32001 +0.54 |
305.70 | 299.85 | 299.85 | 317,015 |
| 09 Sep 15 |
301.78000 -4.83 |
311.25 | 301.00 | 310.65 | 286,770 |
| 08 Sep 15 |
306.60999 +2.17 |
314.29 | 302.09 | 314.25 | 464,533 |
| 04 Sep 15 |
304.44000 +3.19 |
305.00 | 297.12 | 297.12 | 319,866 |
| 03 Sep 15 |
301.25000 -7.20 |
311.54 | 299.16 | 309.69 | 346,078 |
| 02 Sep 15 |
308.45001 +12.25 |
308.45 | 296.00 | 296.63 | 481,327 |
| 01 Sep 15 |
296.20001 -8.79 |
300.94 | 293.55 | 300.00 | 446,103 |
| 31 Aug 15 |
304.98999 -7.06 |
316.44 | 301.23 | 311.25 | 849,810 |
| 28 Aug 15 |
312.04999 +1.60 |
313.55 | 307.96 | 310.05 | 369,240 |
| 27 Aug 15 |
310.45001 +8.09 |
311.58 | 302.40 | 302.40 | 521,209 |
| 26 Aug 15 |
302.35999 +8.87 |
303.84 | 290.21 | 300.53 | 448,547 |
| 25 Aug 15 |
293.48999 +1.79 |
306.28 | 291.25 | 303.33 | 547,122 |
| 24 Aug 15 |
291.70001 -0.61 |
305.04 | 271.00 | 271.00 | 767,014 |
| 21 Aug 15 |
292.31000 -6.44 |
299.60 | 287.50 | 292.70 | 611,262 |
| 20 Aug 15 |
298.75000 -21.47 |
320.22 | 298.59 | 320.12 | 513,903 |
| 19 Aug 15 |
320.22000 -5.65 |
329.49 | 318.74 | 329.49 | 362,965 |
| 18 Aug 15 |
325.87000 -0.66 |
329.98 | 323.48 | 325.66 | 244,830 |
| 17 Aug 15 |
326.53000 +3.50 |
329.45 | 319.57 | 321.51 | 275,053 |
| 14 Aug 15 |
323.03000 +1.43 |
326.45 | 318.77 | 323.00 | 298,881 |
| 13 Aug 15 |
321.60001 +5.16 |
324.41 | 316.79 | 316.79 | 272,792 |
| 12 Aug 15 |
316.44000 -6.32 |
320.00 | 304.12 | 320.00 | 420,995 |
| 11 Aug 15 |
322.76001 +1.74 |
323.86 | 316.97 | 319.99 | 393,459 |
| 10 Aug 15 |
321.01999 -4.26 |
333.44 | 321.02 | 329.37 | 307,976 |
| 07 Aug 15 |
325.28000 -0.42 |
326.53 | 315.71 | 325.84 | 349,251 |
| 06 Aug 15 |
325.70001 -20.62 |
347.84 | 323.00 | 347.84 | 489,609 |
| 05 Aug 15 |
346.32001 +3.87 |
347.47 | 341.57 | 343.75 | 324,597 |
| 04 Aug 15 |
342.45001 +7.13 |
343.51 | 333.84 | 337.50 | 367,006 |
| 31 Jul 15 |
335.32001 +4.46 |
337.31 | 329.39 | 332.33 | 400,345 |
| 30 Jul 15 |
330.85999 +1.07 |
331.87 | 325.78 | 330.09 | 272,852 |
| 29 Jul 15 |
329.79001 -4.12 |
336.30 | 325.78 | 335.94 | 402,560 |
| 28 Jul 15 |
333.91000 -3.58 |
338.05 | 332.03 | 338.04 | 390,485 |
| 27 Jul 15 |
337.48999 +10.79 |
337.49 | 326.48 | 327.35 | 483,509 |
| 24 Jul 15 |
326.70001 -14.32 |
339.00 | 326.07 | 332.19 | 603,255 |
| 23 Jul 15 |
341.01999 +28.77 |
341.02 | 321.22 | 327.27 | 427,511 |
| 22 Jul 15 |
312.25000 +0.75 |
313.57 | 309.77 | 310.39 | 242,160 |
| 21 Jul 15 |
311.50000 -0.44 |
315.00 | 307.39 | 312.99 | 216,913 |
| 20 Jul 15 |
311.94000 +5.43 |
315.18 | 308.15 | 308.15 | 223,130 |
| 17 Jul 15 |
306.51001 -3.54 |
312.18 | 305.18 | 310.87 | 210,233 |
| 16 Jul 15 |
310.04999 +5.25 |
310.94 | 305.45 | 306.00 | 309,622 |
| 15 Jul 15 |
304.79999 +3.64 |
305.68 | 301.05 | 302.81 | 372,953 |
| 14 Jul 15 |
301.16000 +1.84 |
302.67 | 296.25 | 299.40 | 243,339 |
| 13 Jul 15 |
299.32001 +4.67 |
303.21 | 295.99 | 300.00 | 395,437 |
| 10 Jul 15 |
294.64999 +11.22 |
294.95 | 286.49 | 286.60 | 406,194 |
| 09 Jul 15 |
283.42999 -2.66 |
290.24 | 283.30 | 287.18 | 563,308 |
| 08 Jul 15 |
286.09000 -3.13 |
288.98 | 284.00 | 286.27 | 410,435 |
| 07 Jul 15 |
289.22000 +3.01 |
289.22 | 280.97 | 289.07 | 455,225 |
| 06 Jul 15 |
286.20999 -1.59 |
289.99 | 284.05 | 286.30 | 837,904 |
| 03 Jul 15 |
287.79999 +1.10 |
287.80 | 283.12 | 284.00 | 110,335 |
| 02 Jul 15 |
286.70001 +9.63 |
288.67 | 282.10 | 288.15 | 314,580 |
| 30 Jun 15 |
277.07001 +4.21 |
278.19 | 273.47 | 275.06 | 489,461 |
| 29 Jun 15 |
272.85999 -9.34 |
281.80 | 272.07 | 278.80 | 463,096 |
| 26 Jun 15 |
282.20001 -5.59 |
286.44 | 280.90 | 284.80 | 446,280 |
| 25 Jun 15 |
287.79001 +3.82 |
288.24 | 279.30 | 283.35 | 1,103,209 |
| 24 Jun 15 |
283.97000 -3.88 |
288.69 | 283.56 | 288.57 | 432,235 |
| 23 Jun 15 |
287.85001 +0.80 |
292.00 | 287.42 | 289.90 | 351,395 |
| 22 Jun 15 |
287.04999 +6.24 |
288.53 | 280.01 | 280.01 | 369,372 |
| 19 Jun 15 |
280.81000 -5.26 |
286.34 | 279.53 | 282.46 | 2,242,630 |
| 18 Jun 15 |
286.07001 +4.34 |
287.11 | 279.41 | 280.66 | 310,247 |
| 17 Jun 15 |
281.73001 -0.01 |
285.49 | 280.62 | 282.19 | 405,604 |
| 16 Jun 15 |
281.73999 -2.33 |
283.88 | 279.02 | 283.26 | 508,507 |
| 15 Jun 15 |
284.07001 +1.82 |
284.49 | 278.58 | 280.25 | 290,302 |
| 12 Jun 15 |
282.25000 -4.71 |
289.46 | 282.20 | 286.99 | 455,887 |
| 11 Jun 15 |
286.95999 +6.05 |
288.95 | 279.00 | 279.00 | 494,746 |
| 10 Jun 15 |
280.91000 -5.44 |
283.60 | 280.79 | 283.35 | 400,224 |
| 09 Jun 15 |
286.35001 -2.38 |
288.73 | 281.31 | 287.75 | 0 |
| 08 Jun 15 |
288.73001 -3.65 |
293.17 | 287.01 | 292.50 | 0 |
| 05 Jun 15 |
292.38000 +1.21 |
293.07 | 290.06 | 290.75 | 354,927 |
| 04 Jun 15 |
291.17001 -6.89 |
298.49 | 287.76 | 296.12 | 441,319 |
| 03 Jun 15 |
298.06000 +2.68 |
298.20 | 294.11 | 295.83 | 295,980 |
| 02 Jun 15 |
295.38000 -4.70 |
300.37 | 293.53 | 300.37 | 342,299 |
| 01 Jun 15 |
300.07999 +3.64 |
300.73 | 296.15 | 298.97 | 293,348 |
| 29 May 15 |
296.44000 -4.04 |
302.41 | 294.86 | 300.06 | 554,071 |
| 28 May 15 |
300.48001 +2.49 |
308.10 | 297.97 | 301.21 | 434,242 |
| 27 May 15 |
297.98999 +5.53 |
297.99 | 292.08 | 293.61 | 411,189 |
| 26 May 15 |
292.45999 -0.20 |
296.70 | 289.60 | 295.14 | 442,972 |
| 25 May 15 |
292.66000 +1.02 |
293.80 | 290.11 | 291.09 | 32,335 |
| 22 May 15 |
291.64001 +6.41 |
292.96 | 285.17 | 286.70 | 393,502 |
| 21 May 15 |
285.23001 +6.67 |
286.92 | 279.38 | 280.35 | 493,324 |
| 20 May 15 |
278.56000 -0.26 |
280.59 | 276.07 | 280.18 | 463,992 |
| 19 May 15 |
278.82001 +8.80 |
278.82 | 273.79 | 275.00 | 424,338 |
| 15 May 15 |
270.01999 +2.67 |
270.04 | 267.23 | 267.97 | 295,227 |
| 14 May 15 |
267.35001 +4.01 |
267.42 | 262.10 | 264.59 | 335,967 |
| 13 May 15 |
263.34000 -4.29 |
267.37 | 262.31 | 266.85 | 320,616 |
| 12 May 15 |
267.63000 -3.28 |
269.24 | 263.28 | 268.87 | 508,813 |
| 11 May 15 |
270.91000 +3.05 |
271.82 | 267.63 | 267.63 | 228,612 |
| 08 May 15 |
267.85999 +2.41 |
269.06 | 265.00 | 267.16 | 268,916 |
| 07 May 15 |
265.45001 +5.25 |
267.63 | 259.63 | 260.74 | 412,843 |
| 06 May 15 |
260.20001 -4.40 |
264.80 | 257.84 | 264.80 | 333,458 |
| 05 May 15 |
264.60001 -5.09 |
270.63 | 261.52 | 269.01 | 313,306 |
| 04 May 15 |
269.69000 -1.50 |
272.58 | 267.62 | 270.65 | 258,043 |
| 01 May 15 |
271.19000 +9.56 |
271.84 | 262.97 | 263.00 | 389,972 |
| 30 Apr 15 |
261.63000 +5.33 |
274.55 | 256.55 | 256.55 | 613,349 |
| 29 Apr 15 |
256.29999 +9.08 |
258.13 | 240.10 | 245.93 | 606,202 |
| 28 Apr 15 |
247.22000 +2.71 |
248.51 | 234.94 | 246.97 | 686,902 |
| 27 Apr 15 |
244.50999 -11.47 |
257.29 | 243.89 | 257.29 | 553,239 |
| 24 Apr 15 |
255.98000 +1.76 |
256.47 | 252.58 | 256.47 | 203,611 |
| 23 Apr 15 |
254.22000 +1.08 |
255.23 | 250.11 | 251.19 | 304,124 |
| 22 Apr 15 |
253.14000 -6.24 |
258.10 | 252.17 | 258.10 | 250,375 |
| 21 Apr 15 |
259.38000 +8.24 |
259.38 | 252.20 | 252.50 | 313,290 |
| 20 Apr 15 |
251.14000 -0.01 |
252.83 | 247.95 | 252.25 | 292,617 |
| 17 Apr 15 |
251.14999 -1.52 |
252.40 | 247.72 | 252.40 | 237,901 |
| 16 Apr 15 |
252.67000 -0.15 |
254.84 | 250.74 | 251.76 | 224,894 |
| 15 Apr 15 |
252.82001 -8.09 |
261.96 | 252.82 | 261.96 | 516,669 |
| 14 Apr 15 |
260.91000 -2.95 |
264.00 | 258.19 | 261.99 | 381,993 |
| 13 Apr 15 |
263.85999 +2.77 |
266.60 | 260.79 | 261.42 | 450,250 |
| 10 Apr 15 |
261.09000 +2.06 |
262.51 | 257.29 | 260.70 | 315,972 |
| 09 Apr 15 |
259.03000 +0.74 |
262.29 | 257.07 | 259.22 | 362,118 |
| 08 Apr 15 |
258.29001 +9.50 |
259.23 | 248.24 | 249.19 | 329,124 |
| 07 Apr 15 |
248.78999 +2.13 |
251.42 | 247.17 | 248.72 | 268,650 |
| 06 Apr 15 |
246.66000 -2.49 |
250.19 | 246.00 | 248.62 | 215,029 |
| 02 Apr 15 |
249.14999 +0.00 |
252.84 | 246.76 | 249.16 | 331,266 |
| 01 Apr 15 |
249.14999 -1.06 |
251.13 | 245.85 | 250.83 | 363,677 |
| 31 Mar 15 |
250.21001 -6.46 |
255.94 | 250.21 | 255.67 | 552,853 |
| 30 Mar 15 |
256.67001 +9.24 |
257.10 | 250.75 | 250.86 | 1,144,381 |
| 27 Mar 15 |
247.42999 -0.01 |
250.72 | 245.78 | 247.82 | 393,715 |
| 26 Mar 15 |
247.44000 +2.33 |
250.63 | 240.85 | 244.03 | 426,575 |
| 25 Mar 15 |
245.11000 -8.59 |
256.07 | 245.11 | 254.94 | 440,217 |
| 24 Mar 15 |
253.70000 -0.95 |
257.68 | 253.00 | 255.34 | 399,421 |
| 23 Mar 15 |
254.64999 +0.65 |
257.74 | 254.00 | 257.74 | 267,130 |
| 20 Mar 15 |
254.00000 -6.48 |
260.46 | 254.00 | 259.05 | 1,661,805 |
| 19 Mar 15 |
260.48001 +4.77 |
260.48 | 256.91 | 257.90 | 577,682 |
| 18 Mar 15 |
255.71001 -0.57 |
259.33 | 255.30 | 255.57 | 384,202 |
| 17 Mar 15 |
256.28000 -2.14 |
258.40 | 253.71 | 258.40 | 449,109 |
| 16 Mar 15 |
258.42001 +6.13 |
261.64 | 254.88 | 257.01 | 475,554 |
| 13 Mar 15 |
252.28999 +7.95 |
253.95 | 245.80 | 247.49 | 408,224 |
| 12 Mar 15 |
244.34000 -3.17 |
248.55 | 241.34 | 244.49 | 389,318 |
| 11 Mar 15 |
247.50999 -7.94 |
263.91 | 238.30 | 255.51 | 777,783 |
| 10 Mar 15 |
255.45000 -2.18 |
259.61 | 254.11 | 254.93 | 353,740 |
| 09 Mar 15 |
257.63000 +7.14 |
258.81 | 245.59 | 250.50 | 398,847 |
| 06 Mar 15 |
250.49001 -3.92 |
257.66 | 250.18 | 256.26 | 388,377 |
| 05 Mar 15 |
254.41000 +2.36 |
255.61 | 253.02 | 253.49 | 358,277 |
| 04 Mar 15 |
252.05000 -0.31 |
252.58 | 249.38 | 251.70 | 361,427 |
| 03 Mar 15 |
252.36000 -2.59 |
253.66 | 250.68 | 251.01 | 384,209 |
| 02 Mar 15 |
254.95000 +8.68 |
255.24 | 247.04 | 247.25 | 487,024 |
| 27 Feb 15 |
246.27000 -5.75 |
252.62 | 246.27 | 250.51 | 778,986 |
| 26 Feb 15 |
252.02000 +6.65 |
252.82 | 245.78 | 245.78 | 522,735 |
| 25 Feb 15 |
245.37000 -6.16 |
250.54 | 243.23 | 250.51 | 549,662 |
| 24 Feb 15 |
251.53000 +1.40 |
257.38 | 248.01 | 252.50 | 564,253 |
| 23 Feb 15 |
250.13000 +32.72 |
252.60 | 238.00 | 238.57 | 716,582 |
| 20 Feb 15 |
217.41000 +6.05 |
218.57 | 211.30 | 212.18 | 366,896 |
| 19 Feb 15 |
211.36000 +2.31 |
212.35 | 209.57 | 209.57 | 251,318 |
| 18 Feb 15 |
209.05000 +0.48 |
210.38 | 207.68 | 209.13 | 264,983 |
| 17 Feb 15 |
208.57001 +0.62 |
210.65 | 206.98 | 208.58 | 297,008 |
| 13 Feb 15 |
207.95000 -1.47 |
209.34 | 207.05 | 209.28 | 196,320 |
| 12 Feb 15 |
209.42000 +1.63 |
212.56 | 205.37 | 210.54 | 418,028 |
| 11 Feb 15 |
207.78999 +0.98 |
208.61 | 205.99 | 205.99 | 419,462 |
| 10 Feb 15 |
206.81000 +7.44 |
207.01 | 200.94 | 200.94 | 669,732 |
| 09 Feb 15 |
199.37000 -3.54 |
203.16 | 198.85 | 202.56 | 274,086 |
| 06 Feb 15 |
202.91000 +2.48 |
204.38 | 200.00 | 202.54 | 348,298 |
| 05 Feb 15 |
200.42999 -1.51 |
203.80 | 198.95 | 203.33 | 262,281 |
| 04 Feb 15 |
201.94000 +4.13 |
202.58 | 198.55 | 200.90 | 331,502 |
| 03 Feb 15 |
197.81000 -5.87 |
205.89 | 194.69 | 204.97 | 389,981 |
| 02 Feb 15 |
203.67999 +0.51 |
205.25 | 200.29 | 205.22 | 371,255 |
| 30 Jan 15 |
203.17000 -0.46 |
205.98 | 201.09 | 204.50 | 452,575 |
| 29 Jan 15 |
203.63000 +2.49 |
204.04 | 199.17 | 201.86 | 356,781 |
| 28 Jan 15 |
201.14000 +1.59 |
202.62 | 200.19 | 200.99 | 290,484 |
| 27 Jan 15 |
199.55000 +0.33 |
200.37 | 196.56 | 196.90 | 275,784 |
| 26 Jan 15 |
199.22000 +0.97 |
200.36 | 198.29 | 198.88 | 241,380 |
| 23 Jan 15 |
198.25000 +0.85 |
199.07 | 197.38 | 198.65 | 226,659 |
| 22 Jan 15 |
197.39999 +3.79 |
197.42 | 193.07 | 193.12 | 366,053 |
| 21 Jan 15 |
193.61000 +4.78 |
195.59 | 187.28 | 187.28 | 287,527 |
| 20 Jan 15 |
188.83000 +1.06 |
190.55 | 187.24 | 189.03 | 330,611 |
| 19 Jan 15 |
187.77000 -0.03 |
188.00 | 183.04 | 187.84 | 87,536 |
| 16 Jan 15 |
187.80000 +3.34 |
189.19 | 184.36 | 184.71 | 391,596 |
| 15 Jan 15 |
184.46001 -2.86 |
189.06 | 184.45 | 188.71 | 391,479 |
| 14 Jan 15 |
187.32001 -1.60 |
189.19 | 186.31 | 187.30 | 436,875 |
| 13 Jan 15 |
188.92000 +2.73 |
190.82 | 186.03 | 186.75 | 522,245 |
| 12 Jan 15 |
186.19000 +3.88 |
186.19 | 180.57 | 184.00 | 484,176 |
| 09 Jan 15 |
182.31000 +0.03 |
184.69 | 179.79 | 183.80 | 321,340 |
| 08 Jan 15 |
182.28000 +10.64 |
185.28 | 177.30 | 177.48 | 605,473 |
| 07 Jan 15 |
171.64000 +2.66 |
174.53 | 169.89 | 170.64 | 479,266 |
| 06 Jan 15 |
168.98000 -0.75 |
174.10 | 167.50 | 169.50 | 473,087 |
| 05 Jan 15 |
169.73000 -0.26 |
172.73 | 168.91 | 169.83 | 473,332 |
| 02 Jan 15 |
169.99001 +3.66 |
170.01 | 167.05 | 167.83 | 267,502 |
| 31 Dec 14 |
166.33000 +0.26 |
167.23 | 165.50 | 167.23 | 241,438 |
| 30 Dec 14 |
166.07001 +1.08 |
166.97 | 163.47 | 164.92 | 181,532 |
| 29 Dec 14 |
164.99001 +2.01 |
166.58 | 162.71 | 163.16 | 246,504 |
| 24 Dec 14 |
162.98000 -0.62 |
165.37 | 162.51 | 163.00 | 92,010 |
| 23 Dec 14 |
163.60001 -4.17 |
169.50 | 161.35 | 169.45 | 291,088 |
| 22 Dec 14 |
167.77000 +2.31 |
174.08 | 167.34 | 169.50 | 266,444 |
| 19 Dec 14 |
165.46001 -0.32 |
170.06 | 165.41 | 166.93 | 2,363,565 |
| 18 Dec 14 |
165.78000 +2.77 |
166.50 | 161.90 | 164.84 | 572,983 |
| 17 Dec 14 |
163.00999 +3.63 |
163.12 | 157.59 | 159.83 | 439,252 |
| 16 Dec 14 |
159.38000 -1.78 |
162.31 | 159.17 | 160.83 | 519,812 |
| 15 Dec 14 |
161.16000 +0.52 |
161.97 | 157.55 | 160.53 | 457,202 |
| 12 Dec 14 |
160.64000 +0.46 |
162.16 | 159.38 | 159.42 | 458,775 |
| 11 Dec 14 |
160.17999 +1.71 |
161.80 | 159.12 | 160.06 | 444,746 |
| 10 Dec 14 |
158.47000 -2.87 |
161.78 | 158.00 | 160.41 | 379,746 |
| 09 Dec 14 |
161.34000 -4.26 |
163.49 | 158.50 | 163.48 | 514,037 |
| 08 Dec 14 |
165.60001 +0.11 |
166.93 | 163.98 | 164.72 | 889,109 |
| 05 Dec 14 |
165.49001 +1.43 |
166.89 | 163.70 | 164.62 | 511,931 |
| 04 Dec 14 |
164.06000 -1.06 |
166.90 | 163.37 | 165.52 | 681,235 |
| 03 Dec 14 |
165.12000 -1.60 |
167.77 | 165.00 | 167.77 | 327,687 |
| 02 Dec 14 |
166.72000 +1.49 |
167.24 | 164.61 | 165.37 | 501,163 |
| 01 Dec 14 |
165.23000 -1.17 |
167.65 | 163.31 | 167.16 | 365,649 |
| 28 Nov 14 |
166.39999 -1.14 |
167.52 | 164.75 | 166.01 | 488,197 |
| 27 Nov 14 |
167.53999 +4.87 |
168.68 | 164.00 | 164.00 | 487,488 |
| 26 Nov 14 |
162.67000 -0.18 |
163.35 | 161.38 | 162.43 | 354,184 |
| 25 Nov 14 |
162.85001 +1.83 |
163.30 | 157.43 | 161.33 | 496,000 |
| 24 Nov 14 |
161.02000 -2.36 |
164.44 | 160.07 | 163.60 | 438,357 |
| 21 Nov 14 |
163.38000 +1.90 |
164.81 | 160.88 | 162.43 | 473,271 |
| 20 Nov 14 |
161.48000 -0.22 |
163.02 | 158.68 | 160.49 | 489,001 |
| 19 Nov 14 |
161.70000 +1.28 |
162.21 | 158.20 | 161.10 | 558,833 |
| 18 Nov 14 |
160.42000 +6.02 |
163.24 | 154.63 | 155.70 | 654,703 |
| 17 Nov 14 |
154.39999 +2.93 |
155.40 | 149.86 | 151.69 | 800,150 |
| 14 Nov 14 |
151.47000 +1.32 |
151.95 | 148.96 | 150.15 | 359,439 |
| 13 Nov 14 |
150.14999 +1.18 |
151.82 | 148.37 | 149.76 | 305,547 |
| 12 Nov 14 |
148.97000 +1.66 |
148.97 | 144.78 | 146.45 | 443,654 |
| 11 Nov 14 |
147.31000 +1.65 |
148.50 | 144.47 | 145.72 | 304,331 |
| 10 Nov 14 |
145.66000 +2.82 |
145.75 | 143.01 | 143.54 | 252,180 |
| 07 Nov 14 |
142.84000 -4.34 |
147.61 | 140.61 | 147.46 | 399,483 |
| 06 Nov 14 |
147.17999 -2.87 |
151.66 | 146.71 | 149.56 | 342,640 |
| 05 Nov 14 |
150.05000 -2.36 |
153.66 | 148.73 | 153.02 | 406,234 |
| 04 Nov 14 |
152.41000 +1.51 |
154.33 | 148.34 | 150.99 | 441,645 |
| 03 Nov 14 |
150.89999 +1.10 |
153.33 | 149.90 | 150.17 | 312,905 |
| 31 Oct 14 |
149.80000 +2.53 |
151.63 | 148.86 | 150.00 | 418,619 |
| 30 Oct 14 |
147.27000 +2.18 |
148.85 | 144.69 | 145.94 | 315,989 |
| 29 Oct 14 |
145.09000 -1.41 |
146.56 | 143.00 | 145.87 | 302,362 |
| 28 Oct 14 |
146.50000 -0.34 |
148.08 | 146.06 | 146.90 | 280,811 |
| 27 Oct 14 |
146.84000 +1.63 |
146.98 | 144.67 | 145.92 | 402,612 |
| 24 Oct 14 |
145.21001 +1.21 |
145.70 | 142.83 | 144.05 | 350,697 |
| 23 Oct 14 |
144.00000 -0.85 |
147.00 | 143.69 | 146.15 | 559,077 |
| 22 Oct 14 |
144.85001 -1.62 |
147.70 | 143.72 | 144.65 | 364,749 |
| 21 Oct 14 |
146.47000 +5.73 |
147.99 | 141.25 | 143.05 | 693,913 |
| 20 Oct 14 |
140.74001 +5.30 |
143.18 | 135.64 | 135.65 | 399,848 |
| 17 Oct 14 |
135.44000 +2.08 |
136.79 | 131.10 | 133.93 | 514,168 |
| 16 Oct 14 |
133.36000 +4.82 |
134.11 | 126.33 | 128.15 | 596,537 |
| 15 Oct 14 |
128.53999 -1.27 |
130.06 | 125.50 | 128.07 | 336,726 |
| 14 Oct 14 |
129.81000 -2.83 |
131.31 | 126.66 | 127.46 | 353,822 |
| 10 Oct 14 |
132.64000 -4.17 |
138.62 | 132.50 | 137.90 | 427,129 |
| 09 Oct 14 |
136.81000 -3.06 |
140.48 | 136.45 | 139.50 | 371,174 |
| 08 Oct 14 |
139.87000 +0.03 |
142.64 | 138.79 | 140.86 | 324,538 |
| 07 Oct 14 |
139.84000 -3.13 |
143.08 | 139.53 | 142.82 | 336,678 |
| 06 Oct 14 |
142.97000 -3.26 |
146.29 | 142.87 | 146.01 | 291,635 |
| 03 Oct 14 |
146.23000 +4.62 |
146.31 | 142.80 | 143.00 | 1,204,756 |
| 02 Oct 14 |
141.61000 -5.49 |
147.70 | 141.25 | 146.80 | 2,132,032 |
| 01 Oct 14 |
147.10001 +0.35 |
147.40 | 143.79 | 147.32 | 520,952 |
| 30 Sep 14 |
146.75000 +2.08 |
147.23 | 144.67 | 144.70 | 574,133 |
| 29 Sep 14 |
144.67000 +0.36 |
146.90 | 141.35 | 142.56 | 616,786 |
| 26 Sep 14 |
144.31000 +2.65 |
144.66 | 141.10 | 142.14 | 680,372 |
| 25 Sep 14 |
141.66000 +4.37 |
146.49 | 140.09 | 142.51 | 654,702 |
| 24 Sep 14 |
137.28999 +9.00 |
141.07 | 131.77 | 132.86 | 630,329 |
| 23 Sep 14 |
128.28999 -0.03 |
129.92 | 125.60 | 126.96 | 281,980 |
| 22 Sep 14 |
128.32001 -3.05 |
130.08 | 127.30 | 130.00 | 399,724 |
| 19 Sep 14 |
131.37000 -0.71 |
132.23 | 127.91 | 131.24 | 3,882,025 |
| 18 Sep 14 |
132.08000 -2.01 |
133.95 | 131.82 | 133.95 | 398,222 |
| 17 Sep 14 |
134.09000 +0.06 |
135.44 | 132.63 | 135.44 | 358,569 |
| 16 Sep 14 |
134.03000 -0.16 |
134.61 | 132.47 | 134.36 | 515,758 |
| 15 Sep 14 |
134.19000 -0.87 |
135.40 | 133.66 | 134.74 | 380,477 |
| 12 Sep 14 |
135.06000 +2.06 |
135.57 | 132.80 | 133.10 | 431,661 |
| 11 Sep 14 |
133.00000 +1.88 |
133.29 | 131.08 | 131.09 | 334,079 |
| 10 Sep 14 |
131.12000 -0.61 |
132.40 | 130.22 | 132.40 | 307,475 |
| 09 Sep 14 |
131.73000 +0.00 |
133.69 | 131.09 | 131.85 | 404,728 |
| 08 Sep 14 |
131.73000 +1.57 |
131.94 | 129.93 | 130.49 | 276,487 |
| 05 Sep 14 |
130.16000 +2.52 |
130.69 | 126.87 | 127.13 | 300,680 |
| 04 Sep 14 |
127.64000 -1.90 |
130.10 | 127.31 | 128.95 | 235,717 |
| 03 Sep 14 |
129.53999 -1.66 |
132.19 | 128.25 | 132.19 | 238,922 |
| 02 Sep 14 |
131.20000 +3.82 |
131.62 | 126.89 | 126.89 | 219,630 |
| 29 Aug 14 |
127.38000 +0.78 |
127.53 | 125.13 | 126.97 | 263,171 |
| 28 Aug 14 |
126.60000 -0.10 |
127.35 | 125.95 | 126.70 | 193,024 |
| 27 Aug 14 |
126.70000 -1.52 |
128.50 | 125.40 | 128.09 | 180,036 |
| 26 Aug 14 |
128.22000 +1.43 |
128.33 | 126.37 | 126.79 | 184,355 |
| 25 Aug 14 |
126.79000 -1.56 |
128.61 | 126.26 | 127.33 | 174,344 |
| 22 Aug 14 |
128.35001 +3.81 |
128.85 | 123.35 | 124.34 | 197,322 |
| 21 Aug 14 |
124.54000 +0.44 |
125.09 | 123.32 | 123.48 | 137,688 |
| 20 Aug 14 |
124.10000 -0.41 |
124.90 | 122.92 | 123.20 | 346,379 |
| 19 Aug 14 |
124.51000 +4.92 |
124.88 | 119.22 | 120.43 | 349,256 |
| 18 Aug 14 |
119.59000 -2.67 |
122.35 | 117.35 | 122.34 | 352,458 |
| 15 Aug 14 |
122.26000 +1.31 |
124.54 | 120.69 | 121.10 | 298,739 |
| 14 Aug 14 |
120.95000 +1.75 |
123.42 | 118.90 | 119.35 | 282,758 |
| 13 Aug 14 |
119.20000 +0.97 |
121.64 | 118.75 | 120.36 | 266,354 |
| 12 Aug 14 |
118.23000 +1.09 |
118.75 | 117.01 | 117.14 | 326,324 |
| 11 Aug 14 |
117.14000 -2.68 |
121.25 | 116.01 | 120.04 | 533,055 |
| 08 Aug 14 |
119.82000 +3.20 |
120.30 | 116.91 | 117.50 | 444,507 |
| 07 Aug 14 |
116.62000 -3.54 |
121.05 | 116.07 | 119.83 | 615,194 |
| 06 Aug 14 |
120.16000 -1.28 |
123.21 | 119.61 | 120.76 | 499,495 |
| 05 Aug 14 |
121.44000 -7.78 |
127.70 | 120.10 | 125.14 | 889,824 |
| 01 Aug 14 |
129.22000 +1.39 |
131.52 | 126.78 | 129.61 | 399,660 |
| 31 Jul 14 |
127.83000 -9.59 |
133.53 | 124.96 | 129.61 | 948,085 |
| 30 Jul 14 |
137.42000 +3.17 |
138.30 | 135.02 | 135.02 | 276,809 |
| 29 Jul 14 |
134.25000 +0.07 |
134.91 | 132.90 | 134.50 | 257,430 |
| 28 Jul 14 |
134.17999 +0.60 |
134.72 | 132.20 | 132.84 | 236,519 |
| 25 Jul 14 |
133.58000 +0.05 |
133.64 | 132.35 | 133.53 | 210,264 |
| 24 Jul 14 |
133.53000 -0.19 |
134.81 | 131.46 | 133.82 | 163,309 |
| 23 Jul 14 |
133.72000 +2.24 |
134.27 | 130.80 | 131.25 | 240,041 |
| 22 Jul 14 |
131.48000 -3.19 |
137.07 | 131.24 | 134.68 | 348,469 |
| 21 Jul 14 |
134.67000 +3.85 |
135.90 | 130.06 | 130.47 | 231,502 |
| 18 Jul 14 |
130.82001 +0.08 |
132.59 | 129.27 | 129.27 | 309,969 |
| 17 Jul 14 |
130.74001 -0.04 |
132.33 | 129.09 | 129.40 | 176,279 |
| 16 Jul 14 |
130.78000 +2.53 |
131.22 | 128.13 | 128.25 | 305,192 |
| 15 Jul 14 |
128.25000 -1.65 |
129.69 | 127.84 | 128.90 | 243,596 |
| 14 Jul 14 |
129.89999 +0.71 |
130.95 | 128.98 | 130.00 | 293,488 |
| 11 Jul 14 |
129.19000 +0.84 |
130.23 | 127.50 | 129.68 | 201,725 |
| 10 Jul 14 |
128.35001 -0.56 |
129.25 | 126.86 | 129.25 | 283,150 |
| 09 Jul 14 |
128.91000 -1.52 |
130.50 | 128.31 | 130.49 | 284,014 |
| 08 Jul 14 |
130.42999 -1.47 |
131.30 | 128.63 | 131.29 | 333,957 |
| 07 Jul 14 |
131.89999 -1.10 |
133.95 | 130.41 | 133.95 | 343,459 |
| 04 Jul 14 |
133.00000 -1.43 |
135.10 | 133.00 | 133.00 | 23,544 |
| 03 Jul 14 |
134.42999 -0.11 |
135.55 | 132.45 | 135.00 | 212,401 |
| 02 Jul 14 |
134.53999 -0.40 |
134.75 | 132.40 | 134.11 | 271,062 |
| 30 Jun 14 |
134.94000 -3.18 |
137.48 | 134.19 | 137.48 | 477,207 |
| 27 Jun 14 |
138.12000 +2.83 |
138.12 | 134.70 | 135.86 | 310,762 |
| 26 Jun 14 |
135.28999 +0.36 |
137.82 | 134.36 | 135.11 | 298,625 |
| 25 Jun 14 |
134.92999 +5.52 |
136.28 | 128.61 | 129.49 | 359,817 |
| 24 Jun 14 |
129.41000 -0.65 |
131.44 | 129.31 | 129.92 | 372,174 |
| 23 Jun 14 |
130.06000 -1.84 |
131.36 | 129.31 | 131.12 | 353,321 |
| 20 Jun 14 |
131.89999 +4.80 |
132.30 | 127.10 | 127.89 | 1,230,202 |
| 19 Jun 14 |
127.10000 -1.43 |
128.84 | 126.27 | 128.28 | 352,862 |
| 18 Jun 14 |
128.53000 -0.57 |
130.89 | 127.96 | 129.77 | 351,113 |
| 17 Jun 14 |
129.10001 +1.56 |
131.94 | 127.33 | 127.55 | 553,090 |
| 16 Jun 14 |
127.54000 -2.05 |
129.66 | 126.90 | 129.66 | 540,174 |
| 13 Jun 14 |
129.59000 -1.53 |
132.21 | 128.58 | 131.91 | 558,554 |
| 12 Jun 14 |
131.12000 -4.98 |
135.60 | 129.91 | 135.55 | 510,618 |
| 11 Jun 14 |
136.10001 -0.68 |
136.26 | 133.78 | 135.65 | 368,360 |
| 10 Jun 14 |
136.78000 -1.25 |
139.31 | 135.69 | 137.79 | 377,117 |
| 09 Jun 14 |
138.03000 -1.23 |
139.75 | 137.64 | 139.75 | 393,316 |
| 06 Jun 14 |
139.25999 -1.02 |
140.91 | 138.12 | 140.90 | 149,250 |
| 05 Jun 14 |
140.28000 -0.78 |
141.20 | 138.10 | 141.15 | 433,993 |
| 04 Jun 14 |
141.06000 -3.10 |
143.58 | 139.66 | 143.03 | 282,208 |
| 03 Jun 14 |
144.16000 -2.01 |
146.06 | 142.48 | 145.96 | 237,042 |
| 02 Jun 14 |
146.17000 +3.83 |
146.30 | 140.58 | 142.50 | 323,033 |
| 30 May 14 |
142.34000 +2.23 |
147.99 | 136.35 | 140.00 | 562,631 |
| 29 May 14 |
140.11000 +2.00 |
140.88 | 137.65 | 140.88 | 222,247 |
| 28 May 14 |
138.11000 -2.93 |
140.24 | 134.25 | 140.24 | 335,930 |
| 27 May 14 |
141.03999 -2.66 |
144.16 | 139.26 | 143.70 | 399,916 |
| 26 May 14 |
143.70000 -1.31 |
146.89 | 143.06 | 145.16 | 49,597 |
| 23 May 14 |
145.00999 +2.51 |
146.05 | 142.27 | 142.27 | 145,091 |
| 22 May 14 |
142.50000 +0.63 |
143.90 | 140.40 | 142.18 | 260,282 |
| 21 May 14 |
141.87000 -0.89 |
144.53 | 141.72 | 143.56 | 283,345 |
| 20 May 14 |
142.75999 +5.14 |
143.95 | 136.98 | 137.00 | 506,297 |
| 16 May 14 |
137.62000 +2.54 |
138.15 | 132.61 | 134.39 | 595,247 |
| 15 May 14 |
135.08000 -3.14 |
138.00 | 133.80 | 138.00 | 369,884 |
| 14 May 14 |
138.22000 -3.18 |
140.84 | 137.79 | 140.84 | 204,206 |
| 13 May 14 |
141.39999 -0.58 |
143.56 | 141.36 | 142.99 | 246,092 |
| 12 May 14 |
141.98000 -0.98 |
143.28 | 139.32 | 141.99 | 282,703 |
| 09 May 14 |
142.96001 +0.89 |
144.49 | 140.67 | 143.36 | 204,891 |
| 08 May 14 |
142.07001 -2.99 |
146.86 | 140.82 | 146.29 | 222,329 |
| 07 May 14 |
145.06000 -0.02 |
147.16 | 141.76 | 147.16 | 304,882 |
| 06 May 14 |
145.08000 -4.22 |
148.33 | 144.80 | 148.06 | 307,977 |
| 05 May 14 |
149.30000 -0.55 |
150.94 | 148.06 | 150.94 | 174,326 |
| 02 May 14 |
149.85001 -1.63 |
151.96 | 148.80 | 151.96 | 272,254 |
| 01 May 14 |
151.48000 +4.91 |
152.52 | 146.14 | 146.14 | 284,801 |
| 30 Apr 14 |
146.57001 +0.52 |
146.61 | 144.81 | 146.06 | 309,394 |
| 29 Apr 14 |
146.05000 -1.30 |
147.97 | 142.88 | 145.00 | 434,379 |
| 28 Apr 14 |
147.35001 -0.18 |
148.89 | 145.20 | 148.16 | 328,953 |
| 25 Apr 14 |
147.53000 -0.64 |
147.88 | 145.80 | 147.01 | 405,150 |
| 24 Apr 14 |
148.17000 +2.92 |
149.50 | 143.82 | 147.61 | 350,492 |
| 23 Apr 14 |
145.25000 -4.13 |
150.66 | 145.25 | 149.77 | 694,613 |
| 22 Apr 14 |
149.38000 +10.62 |
150.88 | 142.25 | 146.01 | 1,128,864 |
| 21 Apr 14 |
138.75999 +4.31 |
138.92 | 134.46 | 135.49 | 318,584 |
| 17 Apr 14 |
134.45000 +0.80 |
135.77 | 132.13 | 133.65 | 250,064 |
| 16 Apr 14 |
133.64999 +1.85 |
137.19 | 130.90 | 134.08 | 426,964 |
| 15 Apr 14 |
131.80000 +3.69 |
132.09 | 126.67 | 128.72 | 458,488 |
| 14 Apr 14 |
128.11000 -2.38 |
134.36 | 126.96 | 132.13 | 489,284 |
| 11 Apr 14 |
130.49001 -4.87 |
137.30 | 130.42 | 133.74 | 312,250 |
| 10 Apr 14 |
135.36000 -5.29 |
141.04 | 131.86 | 140.51 | 617,454 |
| 09 Apr 14 |
140.64999 +7.27 |
140.94 | 134.00 | 134.62 | 503,517 |
| 08 Apr 14 |
133.38000 +2.55 |
134.44 | 126.02 | 130.11 | 686,156 |
| 07 Apr 14 |
130.83000 -6.17 |
137.20 | 128.58 | 136.01 | 587,733 |
| 04 Apr 14 |
137.00000 -5.51 |
144.00 | 133.93 | 142.81 | 509,110 |
| 03 Apr 14 |
142.50999 -5.44 |
148.86 | 140.50 | 147.87 | 329,737 |
| 02 Apr 14 |
147.95000 +0.99 |
149.84 | 145.45 | 148.09 | 375,325 |
| 01 Apr 14 |
146.96001 +1.52 |
150.76 | 145.12 | 146.49 | 332,621 |
| 31 Mar 14 |
145.44000 +4.33 |
146.18 | 141.12 | 142.49 | 515,629 |
| 28 Mar 14 |
141.11000 +0.68 |
145.91 | 140.62 | 141.67 | 453,591 |
| 27 Mar 14 |
140.42999 -2.70 |
143.23 | 138.26 | 143.23 | 301,001 |
| 26 Mar 14 |
143.13000 -3.78 |
148.99 | 139.52 | 146.75 | 507,835 |
| 25 Mar 14 |
146.91000 -0.30 |
150.88 | 145.00 | 147.98 | 229,935 |
| 24 Mar 14 |
147.21001 -4.55 |
154.15 | 144.29 | 153.03 | 451,984 |
| 21 Mar 14 |
151.75999 -6.07 |
157.84 | 151.45 | 157.35 | 894,707 |
| 20 Mar 14 |
157.83000 -0.47 |
159.90 | 156.60 | 157.58 | 204,341 |
| 19 Mar 14 |
158.30000 -2.33 |
161.61 | 157.10 | 160.64 | 252,598 |
| 18 Mar 14 |
160.63000 +4.86 |
160.67 | 156.25 | 156.58 | 308,349 |
| 17 Mar 14 |
155.77000 +0.42 |
157.49 | 155.52 | 156.54 | 264,204 |
| 14 Mar 14 |
155.35001 +0.99 |
155.83 | 151.45 | 152.99 | 357,981 |
| 13 Mar 14 |
154.36000 -2.57 |
157.81 | 153.50 | 157.80 | 459,262 |
| 12 Mar 14 |
156.92999 +1.43 |
157.42 | 153.19 | 154.01 | 290,705 |
| 11 Mar 14 |
155.50000 -0.59 |
157.00 | 154.86 | 155.94 | 198,522 |
| 10 Mar 14 |
156.09000 -0.84 |
157.49 | 154.72 | 156.06 | 230,622 |
| 07 Mar 14 |
156.92999 +5.40 |
157.22 | 149.48 | 153.05 | 486,541 |
| 06 Mar 14 |
151.53000 -8.55 |
159.39 | 148.58 | 159.00 | 634,684 |
| 05 Mar 14 |
160.08000 -2.12 |
162.49 | 158.71 | 161.83 | 458,813 |
| 04 Mar 14 |
162.20000 +3.40 |
163.39 | 159.59 | 160.71 | 380,137 |
| 03 Mar 14 |
158.80000 +0.74 |
159.50 | 155.80 | 157.54 | 405,522 |
| 28 Feb 14 |
158.06000 -6.90 |
165.25 | 158.06 | 164.80 | 490,855 |
| 27 Feb 14 |
164.96001 +2.58 |
170.45 | 162.32 | 169.00 | 414,508 |
| 26 Feb 14 |
162.38000 +1.62 |
166.74 | 161.49 | 161.54 | 284,372 |
| 25 Feb 14 |
160.75999 -0.65 |
162.02 | 158.72 | 161.76 | 230,467 |
| 24 Feb 14 |
161.41000 -1.41 |
164.35 | 161.06 | 162.97 | 274,351 |
| 21 Feb 14 |
162.82001 -1.37 |
165.61 | 162.72 | 165.61 | 324,819 |
| 20 Feb 14 |
164.19000 +3.23 |
165.15 | 160.85 | 162.73 | 291,242 |
| 19 Feb 14 |
160.96001 +0.58 |
162.79 | 160.21 | 160.21 | 414,976 |
| 18 Feb 14 |
160.38000 +7.05 |
161.02 | 153.75 | 154.55 | 375,547 |
| 14 Feb 14 |
153.33000 -2.32 |
156.00 | 152.90 | 155.46 | 212,373 |
| 13 Feb 14 |
155.64999 +0.76 |
156.39 | 153.91 | 153.91 | 229,524 |
| 12 Feb 14 |
154.89000 -0.70 |
157.01 | 154.09 | 157.01 | 226,392 |
| 11 Feb 14 |
155.59000 +2.93 |
156.80 | 153.02 | 153.02 | 337,133 |
| 10 Feb 14 |
152.66000 +0.29 |
154.22 | 151.44 | 152.83 | 231,845 |
| 07 Feb 14 |
152.37000 +3.72 |
152.44 | 148.48 | 149.14 | 314,746 |
| 06 Feb 14 |
148.64999 -0.49 |
150.00 | 147.94 | 148.59 | 266,832 |
| 05 Feb 14 |
149.14000 -1.01 |
150.31 | 146.20 | 149.48 | 380,419 |
| 04 Feb 14 |
150.14999 +2.04 |
150.45 | 147.75 | 148.12 | 339,567 |
| 03 Feb 14 |
148.11000 -3.02 |
152.49 | 146.83 | 149.61 | 301,073 |
| 31 Jan 14 |
151.13000 -1.55 |
152.93 | 148.76 | 150.01 | 350,274 |
| 30 Jan 14 |
152.67999 +4.24 |
152.89 | 149.92 | 149.92 | 280,021 |
| 29 Jan 14 |
148.44000 +0.41 |
150.00 | 145.15 | 146.36 | 319,925 |
| 28 Jan 14 |
148.03000 +2.44 |
148.94 | 145.56 | 145.56 | 299,859 |
| 27 Jan 14 |
145.59000 -0.90 |
147.35 | 143.86 | 146.02 | 333,160 |
| 24 Jan 14 |
146.49001 -3.29 |
147.75 | 144.36 | 147.75 | 371,702 |
| 23 Jan 14 |
149.78000 -2.87 |
152.11 | 149.20 | 152.00 | 301,685 |
| 22 Jan 14 |
152.64999 +2.48 |
152.89 | 149.12 | 151.22 | 403,823 |
| 21 Jan 14 |
150.17000 -3.08 |
154.04 | 149.78 | 153.24 | 614,626 |
| 20 Jan 14 |
153.25000 +1.75 |
156.05 | 150.14 | 152.47 | 509,767 |
| 17 Jan 14 |
151.50000 +1.37 |
152.08 | 148.74 | 150.17 | 390,829 |
| 16 Jan 14 |
150.13000 +4.19 |
150.13 | 144.08 | 145.01 | 376,946 |
| 15 Jan 14 |
145.94000 -1.57 |
148.95 | 144.90 | 147.62 | 414,493 |
| 14 Jan 14 |
147.50999 +5.69 |
148.17 | 141.55 | 142.28 | 776,144 |
| 13 Jan 14 |
141.82001 -3.68 |
146.08 | 141.39 | 144.57 | 369,168 |
| 10 Jan 14 |
145.50000 +1.99 |
145.59 | 141.95 | 144.01 | 326,441 |
| 09 Jan 14 |
143.50999 +4.87 |
143.67 | 137.85 | 138.94 | 398,098 |
| 08 Jan 14 |
138.64000 +3.61 |
146.39 | 136.75 | 137.14 | 801,022 |
| 07 Jan 14 |
135.03000 +15.04 |
135.71 | 123.30 | 123.90 | 593,750 |
| 06 Jan 14 |
119.99000 -4.63 |
125.30 | 119.66 | 124.99 | 462,255 |
| 03 Jan 14 |
124.62000 -0.39 |
125.33 | 124.15 | 125.07 | 221,289 |
| 02 Jan 14 |
125.01000 +0.39 |
125.62 | 122.59 | 124.60 | 218,582 |
| 31 Dec 13 |
124.62000 -0.32 |
125.71 | 123.82 | 124.91 | 228,786 |
| 30 Dec 13 |
124.94000 +3.34 |
125.38 | 121.29 | 122.35 | 248,285 |
| 27 Dec 13 |
121.60000 +1.45 |
122.02 | 119.83 | 121.03 | 161,693 |
| 24 Dec 13 |
120.15000 +0.50 |
120.50 | 118.74 | 120.15 | 90,777 |
| 23 Dec 13 |
119.65000 +0.68 |
119.94 | 118.39 | 119.48 | 232,790 |
| 20 Dec 13 |
118.97000 -0.39 |
120.08 | 118.80 | 119.84 | 948,782 |
| 19 Dec 13 |
119.36000 -0.67 |
120.22 | 117.84 | 119.87 | 297,389 |
| 18 Dec 13 |
120.03000 +4.06 |
120.50 | 116.82 | 117.08 | 493,431 |
| 17 Dec 13 |
115.97000 -1.55 |
119.00 | 115.56 | 117.91 | 438,983 |
| 16 Dec 13 |
117.52000 +4.45 |
117.90 | 113.20 | 114.81 | 344,263 |
| 13 Dec 13 |
113.07000 +0.22 |
113.81 | 111.97 | 112.77 | 432,130 |
| 12 Dec 13 |
112.85000 +0.06 |
114.01 | 112.27 | 112.70 | 284,892 |
| 11 Dec 13 |
112.79000 -2.27 |
115.86 | 112.56 | 115.86 | 512,285 |
| 10 Dec 13 |
115.06000 +0.27 |
115.57 | 114.45 | 114.45 | 358,731 |
| 09 Dec 13 |
114.79000 +0.07 |
115.78 | 114.11 | 114.73 | 265,084 |
| 06 Dec 13 |
114.72000 +1.67 |
115.44 | 113.25 | 113.50 | 271,722 |
| 05 Dec 13 |
113.05000 -2.23 |
115.92 | 112.99 | 114.95 | 280,135 |
| 04 Dec 13 |
115.28000 -0.99 |
116.81 | 114.11 | 116.24 | 329,246 |
| 03 Dec 13 |
116.27000 -0.57 |
117.04 | 115.45 | 115.51 | 339,745 |
| 02 Dec 13 |
116.84000 +2.38 |
117.75 | 114.34 | 115.06 | 240,098 |
| 29 Nov 13 |
114.46000 -1.48 |
117.19 | 114.26 | 115.75 | 254,664 |
| 28 Nov 13 |
115.94000 +1.19 |
116.30 | 115.12 | 115.98 | 36,306 |
| 27 Nov 13 |
114.75000 +0.56 |
115.84 | 113.75 | 114.51 | 167,674 |
| 26 Nov 13 |
114.19000 -0.75 |
115.60 | 113.41 | 114.98 | 469,081 |
| 25 Nov 13 |
114.94000 -0.24 |
117.50 | 114.78 | 116.39 | 233,554 |
| 22 Nov 13 |
115.18000 +0.94 |
115.77 | 113.50 | 113.50 | 343,929 |
| 21 Nov 13 |
114.24000 +2.89 |
115.18 | 111.85 | 111.94 | 300,059 |
| 20 Nov 13 |
111.35000 +0.44 |
112.33 | 110.66 | 110.66 | 728,803 |
| 19 Nov 13 |
110.91000 -0.38 |
111.63 | 110.26 | 111.00 | 430,977 |
| 18 Nov 13 |
111.29000 -0.57 |
112.91 | 111.17 | 112.44 | 175,995 |
| 15 Nov 13 |
111.86000 +1.13 |
112.00 | 111.04 | 111.26 | 280,152 |
| 14 Nov 13 |
110.73000 -1.17 |
112.88 | 110.11 | 111.75 | 260,022 |
| 13 Nov 13 |
111.90000 +0.97 |
112.24 | 109.68 | 110.06 | 330,941 |
| 12 Nov 13 |
110.93000 +0.97 |
111.23 | 109.00 | 109.01 | 403,835 |
| 11 Nov 13 |
109.96000 -0.41 |
111.31 | 109.37 | 111.22 | 159,731 |
| 08 Nov 13 |
110.37000 +2.62 |
111.16 | 107.76 | 107.77 | 304,017 |
| 07 Nov 13 |
107.75000 -3.14 |
112.35 | 107.74 | 110.84 | 982,672 |
| 06 Nov 13 |
110.89000 -3.78 |
115.48 | 110.22 | 115.09 | 475,281 |
| 05 Nov 13 |
114.67000 -0.14 |
115.40 | 114.25 | 114.99 | 330,104 |
| 04 Nov 13 |
114.81000 -1.23 |
116.77 | 113.79 | 116.07 | 340,530 |
| 01 Nov 13 |
116.04000 +5.89 |
116.10 | 109.92 | 110.42 | 464,210 |
| 31 Oct 13 |
110.15000 -4.20 |
112.89 | 107.30 | 111.00 | 950,013 |
| 30 Oct 13 |
114.35000 -1.90 |
116.85 | 113.10 | 116.55 | 516,345 |
| 29 Oct 13 |
116.25000 +0.91 |
117.25 | 115.16 | 116.38 | 466,349 |
| 28 Oct 13 |
115.34000 -2.26 |
118.47 | 115.19 | 117.91 | 286,349 |
| 25 Oct 13 |
117.60000 -1.56 |
119.95 | 117.05 | 119.38 | 271,484 |
| 24 Oct 13 |
119.16000 +0.32 |
119.95 | 118.72 | 118.98 | 319,032 |
| 23 Oct 13 |
118.84000 +3.06 |
118.89 | 115.31 | 115.31 | 320,467 |
| 22 Oct 13 |
115.78000 +0.04 |
117.27 | 115.14 | 116.39 | 312,915 |
| 21 Oct 13 |
115.74000 -0.51 |
119.00 | 114.75 | 116.79 | 276,267 |
| 18 Oct 13 |
116.25000 +0.88 |
116.44 | 114.82 | 114.82 | 345,797 |
| 17 Oct 13 |
115.37000 +1.06 |
115.37 | 113.78 | 113.80 | 271,400 |
| 16 Oct 13 |
114.31000 +0.33 |
115.06 | 113.92 | 114.57 | 327,889 |
| 15 Oct 13 |
113.98000 +0.57 |
114.63 | 112.68 | 113.53 | 336,825 |
| 11 Oct 13 |
113.41000 -0.93 |
115.45 | 112.99 | 114.99 | 241,352 |
| 10 Oct 13 |
114.34000 +3.17 |
114.43 | 112.30 | 112.72 | 608,328 |
| 09 Oct 13 |
111.17000 +1.37 |
111.51 | 108.16 | 109.56 | 437,814 |
| 08 Oct 13 |
109.80000 -4.06 |
114.17 | 109.79 | 114.17 | 394,669 |
| 07 Oct 13 |
113.86000 -0.34 |
115.66 | 113.54 | 114.20 | 394,296 |
| 04 Oct 13 |
114.20000 -0.71 |
116.35 | 113.70 | 114.53 | 345,569 |
| 03 Oct 13 |
114.91000 +1.53 |
117.28 | 113.82 | 114.58 | 513,521 |
| 02 Oct 13 |
113.38000 +1.72 |
113.48 | 110.25 | 110.25 | 483,283 |
| 01 Oct 13 |
111.66000 +4.26 |
111.68 | 107.42 | 107.42 | 433,817 |
| 30 Sep 13 |
107.40000 -0.58 |
108.25 | 106.17 | 106.30 | 436,539 |
| 27 Sep 13 |
107.98000 +1.57 |
108.01 | 105.77 | 105.98 | 331,251 |
| 26 Sep 13 |
106.41000 +0.76 |
106.81 | 105.52 | 105.52 | 394,263 |
| 25 Sep 13 |
105.65000 -1.16 |
107.03 | 105.55 | 107.00 | 506,102 |
| 24 Sep 13 |
106.81000 +0.81 |
107.77 | 105.46 | 106.21 | 524,987 |
| 23 Sep 13 |
106.00000 -1.22 |
107.62 | 105.74 | 107.22 | 427,771 |
| 20 Sep 13 |
107.22000 -1.70 |
109.93 | 107.22 | 109.51 | 1,398,225 |
| 19 Sep 13 |
108.92000 +3.89 |
109.75 | 105.03 | 105.31 | 607,719 |
| 18 Sep 13 |
105.03000 -0.80 |
106.79 | 104.08 | 106.47 | 456,168 |
| 17 Sep 13 |
105.83000 +1.33 |
106.57 | 104.95 | 105.00 | 314,888 |
| 16 Sep 13 |
104.50000 +1.89 |
104.55 | 103.01 | 103.14 | 383,550 |
| 13 Sep 13 |
102.61000 -0.16 |
103.21 | 101.93 | 103.07 | 357,339 |
| 12 Sep 13 |
102.77000 -0.58 |
104.16 | 102.51 | 103.25 | 255,549 |
| 11 Sep 13 |
103.35000 -0.35 |
104.00 | 103.04 | 103.91 | 336,930 |
| 10 Sep 13 |
103.70000 -1.40 |
105.27 | 103.42 | 105.14 | 318,859 |
| 09 Sep 13 |
105.10000 +0.74 |
105.24 | 103.80 | 104.39 | 169,802 |
| 06 Sep 13 |
104.36000 -0.52 |
105.39 | 103.19 | 105.39 | 241,025 |
| 05 Sep 13 |
104.88000 -0.01 |
104.89 | 103.90 | 104.89 | 368,237 |
| 04 Sep 13 |
104.89000 +0.26 |
105.42 | 104.34 | 104.34 | 345,086 |
| 03 Sep 13 |
104.63000 +1.03 |
105.60 | 103.68 | 105.60 | 249,016 |
| 30 Aug 13 |
103.60000 -0.65 |
104.88 | 103.31 | 104.60 | 490,374 |
| 29 Aug 13 |
104.25000 +1.65 |
104.79 | 101.89 | 102.66 | 286,821 |
| 28 Aug 13 |
102.60000 +2.28 |
102.76 | 99.90 | 99.99 | 321,515 |
| 27 Aug 13 |
100.32000 -4.32 |
103.90 | 100.03 | 103.90 | 429,395 |
| 26 Aug 13 |
104.64000 +0.14 |
105.51 | 104.24 | 105.19 | 217,764 |
| 23 Aug 13 |
104.50000 +0.07 |
105.80 | 104.18 | 105.80 | 267,054 |
| 22 Aug 13 |
104.43000 +0.00 |
105.25 | 103.81 | 105.21 | 262,531 |
| 21 Aug 13 |
104.43000 -0.96 |
105.99 | 104.03 | 105.94 | 263,754 |
| 20 Aug 13 |
105.39000 +0.74 |
106.43 | 104.71 | 104.71 | 224,100 |
| 19 Aug 13 |
104.65000 -1.60 |
106.69 | 104.41 | 106.15 | 336,301 |
| 16 Aug 13 |
106.25000 +0.13 |
106.98 | 104.38 | 105.63 | 386,736 |
| 15 Aug 13 |
106.12000 -1.17 |
106.47 | 103.95 | 105.93 | 320,925 |
| 14 Aug 13 |
107.29000 -0.29 |
108.92 | 107.23 | 107.75 | 288,054 |
| 13 Aug 13 |
107.58000 +2.60 |
107.58 | 105.18 | 105.98 | 399,469 |
| 12 Aug 13 |
104.98000 +0.14 |
105.30 | 103.45 | 104.98 | 336,047 |
| 09 Aug 13 |
104.84000 -0.09 |
105.58 | 103.29 | 104.93 | 321,196 |
| 08 Aug 13 |
104.93000 +3.23 |
105.84 | 101.49 | 101.95 | 494,674 |
| 07 Aug 13 |
101.70000 +2.12 |
101.82 | 99.41 | 100.99 | 827,577 |
| 06 Aug 13 |
99.58000 -0.65 |
99.90 | 98.26 | 99.75 | 564,286 |
| 02 Aug 13 |
100.23000 +0.83 |
100.70 | 99.18 | 99.40 | 274,309 |
| 01 Aug 13 |
99.40000 +4.10 |
99.68 | 97.00 | 97.00 | 762,061 |
| 31 Jul 13 |
95.30000 +1.42 |
96.21 | 93.98 | 94.62 | 559,356 |
| 30 Jul 13 |
93.88000 -0.18 |
95.23 | 93.74 | 94.94 | 441,845 |
| 29 Jul 13 |
94.06000 -0.34 |
94.77 | 93.48 | 94.01 | 421,763 |
| 26 Jul 13 |
94.40000 +0.06 |
94.65 | 93.72 | 94.34 | 183,325 |
| 25 Jul 13 |
94.34000 +0.09 |
94.67 | 93.80 | 94.39 | 416,335 |
| 24 Jul 13 |
94.25000 +1.10 |
94.43 | 93.50 | 93.74 | 308,719 |
| 23 Jul 13 |
93.15000 -0.78 |
94.32 | 92.42 | 94.21 | 354,595 |
| 22 Jul 13 |
93.93000 -0.25 |
94.62 | 93.10 | 94.27 | 421,253 |
| 19 Jul 13 |
94.18000 -0.58 |
94.91 | 93.88 | 94.85 | 291,514 |
| 18 Jul 13 |
94.76000 -0.50 |
95.86 | 94.63 | 95.50 | 849,040 |
| 17 Jul 13 |
95.26000 +0.33 |
96.23 | 94.33 | 95.30 | 269,909 |
| 16 Jul 13 |
94.93000 -2.76 |
98.31 | 94.52 | 98.31 | 288,977 |
| 15 Jul 13 |
97.69000 +1.10 |
97.79 | 96.62 | 96.62 | 379,845 |
| 12 Jul 13 |
96.59000 +0.53 |
96.90 | 96.00 | 96.63 | 209,029 |
| 11 Jul 13 |
96.06000 +1.12 |
96.08 | 94.51 | 95.69 | 340,670 |
| 10 Jul 13 |
94.94000 +0.35 |
95.44 | 93.94 | 95.25 | 396,703 |
| 09 Jul 13 |
94.59000 -0.55 |
95.74 | 93.55 | 95.74 | 428,034 |
| 08 Jul 13 |
95.14000 +1.39 |
95.18 | 93.90 | 94.68 | 261,918 |
| 05 Jul 13 |
93.75000 -1.44 |
96.05 | 93.25 | 95.79 | 279,679 |
| 04 Jul 13 |
95.19000 +0.50 |
95.83 | 94.79 | 94.79 | 95,510 |
| 03 Jul 13 |
94.69000 -0.31 |
95.25 | 92.41 | 95.03 | 450,916 |
| 02 Jul 13 |
95.00000 +4.32 |
95.36 | 93.00 | 94.43 | 2,112,322 |
| 28 Jun 13 |
90.68000 +0.46 |
91.45 | 89.35 | 91.24 | 542,810 |
| 27 Jun 13 |
90.22000 +1.38 |
91.07 | 88.91 | 89.66 | 388,127 |
| 26 Jun 13 |
88.84000 -0.76 |
90.92 | 88.80 | 90.79 | 338,778 |
| 25 Jun 13 |
89.60000 +1.53 |
89.94 | 88.09 | 88.09 | 449,764 |
| 24 Jun 13 |
88.07000 -0.69 |
89.47 | 87.95 | 89.24 | 399,340 |
| 21 Jun 13 |
88.76000 +1.74 |
88.76 | 85.88 | 87.86 | 2,019,466 |
| 20 Jun 13 |
87.02000 -1.62 |
89.43 | 86.65 | 88.40 | 880,056 |
| 19 Jun 13 |
88.64000 +0.90 |
89.20 | 87.30 | 87.31 | 848,382 |
| 18 Jun 13 |
87.74000 +1.44 |
90.48 | 85.61 | 85.91 | 304,246 |
| 17 Jun 13 |
86.30000 +0.61 |
86.86 | 85.53 | 85.53 | 331,022 |
| 14 Jun 13 |
85.69000 -1.49 |
87.26 | 85.29 | 86.80 | 1,424,290 |
| 13 Jun 13 |
87.18000 +2.03 |
87.30 | 83.39 | 84.95 | 324,696 |
| 12 Jun 13 |
85.15000 -0.23 |
86.86 | 84.16 | 85.89 | 390,601 |
| 11 Jun 13 |
85.38000 -1.40 |
87.14 | 85.19 | 86.04 | 486,206 |
| 10 Jun 13 |
86.78000 -0.43 |
87.71 | 86.10 | 87.52 | 282,878 |
| 07 Jun 13 |
87.21000 +0.23 |
88.36 | 86.28 | 86.28 | 314,112 |
| 06 Jun 13 |
86.98000 -0.08 |
87.60 | 85.38 | 86.50 | 1,075,060 |
| 05 Jun 13 |
87.06000 -1.12 |
90.14 | 86.70 | 87.29 | 583,128 |
| 04 Jun 13 |
88.18000 -2.51 |
92.15 | 88.03 | 91.39 | 478,276 |
| 03 Jun 13 |
90.69000 -4.70 |
95.01 | 90.61 | 95.01 | 554,847 |
| 31 May 13 |
95.39000 +1.62 |
95.86 | 93.00 | 93.00 | 923,582 |
| 30 May 13 |
93.77000 -0.22 |
94.96 | 92.93 | 92.93 | 458,842 |
| 29 May 13 |
93.99000 -1.20 |
96.87 | 93.64 | 94.71 | 910,913 |
| 28 May 13 |
95.19000 -0.66 |
99.49 | 92.16 | 96.50 | 1,782,612 |
| 27 May 13 |
95.85000 +8.83 |
96.25 | 92.04 | 94.00 | 1,087,663 |
| 24 May 13 |
87.02000 +10.18 |
90.17 | 75.75 | 76.67 | 1,307,883 |
| 23 May 13 |
76.84000 -0.82 |
78.10 | 76.40 | 78.10 | 424,422 |
| 22 May 13 |
77.66000 +0.14 |
79.43 | 77.37 | 78.33 | 515,273 |
| 21 May 13 |
77.52000 -2.90 |
78.66 | 76.60 | 77.77 | 606,195 |
| 17 May 13 |
80.42000 +3.23 |
80.64 | 77.00 | 77.39 | 1,014,849 |
| 16 May 13 |
77.19000 -0.45 |
78.32 | 77.13 | 78.12 | 337,426 |
| 15 May 13 |
77.64000 -0.94 |
78.74 | 77.00 | 78.69 | 240,274 |
| 14 May 13 |
78.58000 +1.78 |
78.66 | 76.42 | 76.46 | 400,276 |
| 13 May 13 |
76.80000 +2.45 |
76.89 | 74.09 | 74.11 | 1,500,838 |
| 10 May 13 |
74.35000 +1.04 |
74.87 | 73.24 | 73.80 | 562,786 |
| 09 May 13 |
73.31000 -0.71 |
74.31 | 72.59 | 74.15 | 1,382,267 |
| 08 May 13 |
74.02000 -0.47 |
74.98 | 73.82 | 74.58 | 302,156 |
| 07 May 13 |
74.49000 +0.57 |
74.83 | 73.65 | 74.08 | 1,537,662 |
| 06 May 13 |
73.92000 -0.23 |
74.87 | 73.92 | 74.87 | 171,702 |
| 03 May 13 |
74.15000 +1.40 |
74.33 | 73.09 | 74.00 | 288,159 |
| 02 May 13 |
72.75000 -1.53 |
75.49 | 72.61 | 74.93 | 625,111 |
| 01 May 13 |
74.28000 -2.22 |
76.89 | 74.01 | 76.61 | 478,985 |
| 30 Apr 13 |
76.50000 -0.33 |
77.21 | 76.38 | 76.87 | 521,412 |
| 29 Apr 13 |
76.83000 +2.43 |
77.65 | 75.47 | 76.25 | 529,377 |
| 26 Apr 13 |
74.40000 -0.82 |
75.33 | 74.01 | 75.33 | 333,665 |
| 25 Apr 13 |
75.22000 -1.51 |
76.74 | 75.07 | 76.74 | 431,118 |
| 24 Apr 13 |
76.73000 -0.22 |
77.57 | 76.47 | 76.82 | 259,558 |
| 23 Apr 13 |
76.95000 +0.84 |
77.47 | 76.00 | 76.20 | 301,584 |
| 22 Apr 13 |
76.11000 -1.43 |
77.70 | 76.00 | 77.08 | 253,826 |
| 19 Apr 13 |
77.54000 +2.86 |
77.60 | 73.65 | 73.65 | 276,077 |
| 18 Apr 13 |
74.68000 -0.10 |
74.85 | 74.16 | 74.79 | 202,096 |
| 17 Apr 13 |
74.78000 +0.21 |
74.96 | 73.67 | 74.60 | 341,462 |
| 16 Apr 13 |
74.57000 +0.62 |
74.98 | 73.05 | 73.05 | 283,526 |
| 15 Apr 13 |
73.95000 -0.28 |
75.19 | 73.91 | 74.30 | 298,747 |
| 12 Apr 13 |
74.23000 -0.39 |
74.69 | 73.80 | 74.62 | 242,710 |
| 11 Apr 13 |
74.62000 +0.57 |
74.88 | 73.29 | 73.68 | 318,153 |
| 10 Apr 13 |
74.05000 +0.76 |
74.31 | 73.36 | 73.70 | 316,167 |
| 09 Apr 13 |
73.29000 -0.06 |
73.39 | 72.78 | 73.08 | 314,389 |
| 08 Apr 13 |
73.35000 +0.37 |
73.42 | 72.74 | 72.79 | 375,262 |
| 05 Apr 13 |
72.98000 -0.56 |
73.35 | 72.35 | 73.27 | 432,289 |
| 04 Apr 13 |
73.54000 +0.63 |
73.68 | 70.99 | 72.49 | 950,214 |
| 03 Apr 13 |
72.91000 -3.57 |
77.23 | 71.97 | 76.96 | 967,232 |
| 02 Apr 13 |
76.48000 -0.84 |
77.64 | 76.33 | 76.43 | 272,316 |
| 01 Apr 13 |
77.32000 +1.06 |
77.66 | 76.60 | 76.60 | 247,334 |
| 28 Mar 13 |
76.26000 +0.93 |
76.29 | 74.91 | 74.91 | 487,337 |
| 27 Mar 13 |
75.33000 -0.28 |
75.50 | 74.66 | 75.50 | 310,288 |
| 26 Mar 13 |
75.61000 +0.10 |
75.83 | 75.32 | 75.83 | 282,115 |
| 25 Mar 13 |
75.51000 -0.15 |
76.29 | 75.06 | 75.52 | 396,461 |
| 22 Mar 13 |
75.66000 +1.02 |
75.95 | 74.22 | 74.22 | 295,268 |
| 21 Mar 13 |
74.64000 -0.57 |
75.93 | 74.57 | 75.34 | 537,227 |
| 20 Mar 13 |
75.21000 +1.86 |
76.58 | 73.71 | 73.94 | 688,668 |
| 19 Mar 13 |
73.35000 +1.07 |
73.92 | 72.52 | 72.53 | 570,655 |
| 18 Mar 13 |
72.28000 +1.09 |
72.29 | 70.39 | 71.49 | 766,259 |
| 15 Mar 13 |
71.19000 -0.36 |
71.69 | 70.90 | 71.32 | 1,195,724 |
| 14 Mar 13 |
71.55000 -0.25 |
72.33 | 71.54 | 72.31 | 633,425 |
| 13 Mar 13 |
71.80000 -0.65 |
72.81 | 71.52 | 72.81 | 603,485 |
| 12 Mar 13 |
72.45000 +0.06 |
72.80 | 71.99 | 72.15 | 342,129 |
| 11 Mar 13 |
72.39000 -0.45 |
73.48 | 72.30 | 72.59 | 318,917 |
| 08 Mar 13 |
72.84000 +0.98 |
72.94 | 71.73 | 71.73 | 286,747 |
| 07 Mar 13 |
71.86000 +1.19 |
71.93 | 70.73 | 70.99 | 223,077 |
| 06 Mar 13 |
70.67000 -1.06 |
72.25 | 70.45 | 72.25 | 560,358 |
| 05 Mar 13 |
71.73000 +0.42 |
72.03 | 70.89 | 71.19 | 465,056 |
| 04 Mar 13 |
71.31000 +1.76 |
71.33 | 69.03 | 69.72 | 330,459 |
| 01 Mar 13 |
69.55000 +0.00 |
70.43 | 68.21 | 69.89 | 492,683 |
| 28 Feb 13 |
69.55000 +1.30 |
69.75 | 66.38 | 66.38 | 608,150 |
| 27 Feb 13 |
68.25000 +1.38 |
68.86 | 66.62 | 66.62 | 442,220 |
| 26 Feb 13 |
66.87000 -0.52 |
67.39 | 66.37 | 67.08 | 473,006 |
| 25 Feb 13 |
67.39000 +0.28 |
68.21 | 66.96 | 66.96 | 569,559 |
| 22 Feb 13 |
67.11000 +0.14 |
67.67 | 66.68 | 66.94 | 281,794 |
| 21 Feb 13 |
66.97000 -0.56 |
67.98 | 65.07 | 67.98 | 375,131 |
| 20 Feb 13 |
67.53000 -0.30 |
68.78 | 67.25 | 68.01 | 441,563 |
| 19 Feb 13 |
67.83000 +0.88 |
68.15 | 67.48 | 67.59 | 304,558 |
| 15 Feb 13 |
66.95000 +0.48 |
67.37 | 66.30 | 66.39 | 374,857 |
| 14 Feb 13 |
66.47000 -1.13 |
67.53 | 66.39 | 67.53 | 514,175 |
| 13 Feb 13 |
67.60000 -0.03 |
68.00 | 67.05 | 67.97 | 182,085 |
| 12 Feb 13 |
67.63000 -0.23 |
68.27 | 67.53 | 67.53 | 244,445 |
| 11 Feb 13 |
67.86000 -0.15 |
68.27 | 67.72 | 68.27 | 254,259 |
| 08 Feb 13 |
68.01000 +0.93 |
68.10 | 67.13 | 67.25 | 385,288 |
| 07 Feb 13 |
67.08000 +0.54 |
67.09 | 66.35 | 66.40 | 318,884 |
| 06 Feb 13 |
66.54000 +0.07 |
66.85 | 66.28 | 66.28 | 292,448 |
| 05 Feb 13 |
66.47000 +0.14 |
67.15 | 66.34 | 66.35 | 379,099 |
| 04 Feb 13 |
66.33000 -0.74 |
67.00 | 65.87 | 66.41 | 400,364 |
| 01 Feb 13 |
67.07000 +0.93 |
67.55 | 66.19 | 66.19 | 436,404 |
| 31 Jan 13 |
66.14000 -0.22 |
66.68 | 65.95 | 66.00 | 390,470 |
| 30 Jan 13 |
66.36000 +0.35 |
67.18 | 65.61 | 66.29 | 502,490 |
| 29 Jan 13 |
66.01000 +0.03 |
66.63 | 65.42 | 65.98 | 466,313 |
| 28 Jan 13 |
65.98000 -0.09 |
66.55 | 65.78 | 66.24 | 341,469 |
| 25 Jan 13 |
66.07000 +1.31 |
66.11 | 64.91 | 65.00 | 428,702 |
| 24 Jan 13 |
64.76000 +0.97 |
65.00 | 64.01 | 64.03 | 377,233 |
| 23 Jan 13 |
63.79000 +0.09 |
64.15 | 63.16 | 63.43 | 241,275 |
| 22 Jan 13 |
63.70000 +0.30 |
63.94 | 62.99 | 63.29 | 353,780 |
| 21 Jan 13 |
63.40000 +0.20 |
63.75 | 62.28 | 63.75 | 42,880 |
| 18 Jan 13 |
63.20000 +0.23 |
63.43 | 62.90 | 63.01 | 331,409 |
| 17 Jan 13 |
62.97000 +0.35 |
63.75 | 62.49 | 62.49 | 363,605 |
| 16 Jan 13 |
62.62000 -0.12 |
63.00 | 62.20 | 62.41 | 305,206 |
| 15 Jan 13 |
62.74000 +0.25 |
62.86 | 62.00 | 62.20 | 435,786 |
| 14 Jan 13 |
62.49000 -0.16 |
62.83 | 61.95 | 62.83 | 197,135 |
| 11 Jan 13 |
62.65000 -0.32 |
63.33 | 62.09 | 62.98 | 296,532 |
| 10 Jan 13 |
62.97000 -0.08 |
63.24 | 62.56 | 63.10 | 453,058 |
| 09 Jan 13 |
63.05000 +1.51 |
63.09 | 61.58 | 61.58 | 1,197,339 |
| 08 Jan 13 |
61.54000 +1.09 |
61.65 | 60.29 | 60.33 | 431,536 |
| 07 Jan 13 |
60.45000 +0.44 |
60.52 | 59.54 | 59.70 | 699,571 |
| 04 Jan 13 |
60.01000 -0.36 |
60.28 | 58.53 | 60.02 | 562,813 |
| 03 Jan 13 |
60.37000 +0.41 |
60.70 | 59.82 | 60.38 | 397,616 |
| 02 Jan 13 |
59.96000 +0.62 |
60.76 | 59.78 | 60.00 | 367,727 |
| 31 Dec 12 |
59.34000 +0.63 |
59.60 | 58.16 | 58.47 | 514,867 |
| 28 Dec 12 |
58.71000 -0.71 |
59.63 | 58.61 | 59.29 | 233,589 |
| 27 Dec 12 |
59.42000 -0.57 |
59.99 | 58.44 | 59.60 | 585,454 |
| 24 Dec 12 |
59.99000 -0.39 |
60.73 | 59.79 | 60.73 | 175,348 |
| 21 Dec 12 |
60.38000 +0.06 |
60.72 | 59.29 | 60.33 | 1,436,813 |
| 20 Dec 12 |
60.32000 +1.13 |
60.33 | 59.14 | 59.32 | 387,114 |
| 19 Dec 12 |
59.19000 +0.20 |
59.32 | 58.42 | 59.17 | 453,572 |
| 18 Dec 12 |
58.99000 +0.48 |
59.40 | 58.62 | 58.86 | 562,953 |
| 17 Dec 12 |
58.51000 +0.00 |
58.67 | 58.17 | 58.51 | 492,900 |
| 14 Dec 12 |
58.51000 +1.31 |
58.51 | 57.13 | 57.37 | 583,283 |
| 13 Dec 12 |
57.20000 -1.19 |
58.34 | 57.11 | 58.34 | 423,861 |
| 12 Dec 12 |
58.39000 +0.00 |
58.95 | 58.16 | 58.48 | 535,565 |
| 11 Dec 12 |
58.39000 +1.04 |
58.82 | 57.44 | 57.62 | 376,621 |
| 10 Dec 12 |
57.35000 +0.18 |
57.55 | 56.69 | 56.91 | 299,228 |
| 07 Dec 12 |
57.17000 +0.00 |
57.59 | 56.98 | 57.59 | 351,587 |
| 06 Dec 12 |
57.17000 +0.02 |
57.67 | 56.65 | 57.41 | 442,505 |
| 05 Dec 12 |
57.15000 +0.65 |
57.83 | 56.43 | 56.53 | 548,847 |
| 04 Dec 12 |
56.50000 +1.39 |
56.80 | 54.76 | 55.24 | 681,349 |
| 03 Dec 12 |
55.11000 -0.23 |
55.63 | 54.93 | 55.06 | 461,353 |
| 30 Nov 12 |
55.34000 +0.26 |
55.34 | 54.55 | 55.18 | 645,705 |
| 29 Nov 12 |
55.08000 +0.45 |
55.27 | 54.59 | 54.94 | 382,715 |
| 28 Nov 12 |
54.63000 -0.10 |
54.99 | 54.36 | 54.68 | 267,278 |
| 27 Nov 12 |
54.73000 -1.14 |
56.00 | 54.59 | 56.00 | 394,727 |
| 26 Nov 12 |
55.87000 +0.49 |
55.89 | 55.09 | 55.39 | 357,989 |
| 23 Nov 12 |
55.38000 +0.25 |
55.79 | 54.56 | 55.03 | 222,661 |
| 22 Nov 12 |
55.13000 +0.28 |
55.89 | 54.60 | 55.38 | 45,493 |
| 21 Nov 12 |
54.85000 -0.14 |
55.16 | 54.54 | 54.66 | 192,864 |
| 20 Nov 12 |
54.99000 -0.08 |
55.35 | 54.70 | 55.13 | 289,779 |
| 19 Nov 12 |
55.07000 +0.00 |
55.80 | 54.93 | 55.40 | 472,942 |
| 16 Nov 12 |
55.07000 +1.64 |
55.36 | 53.09 | 53.16 | 546,017 |
| 15 Nov 12 |
53.43000 -0.37 |
53.76 | 52.61 | 53.40 | 317,023 |
| 14 Nov 12 |
53.80000 -1.26 |
55.20 | 53.66 | 55.10 | 1,174,379 |
| 13 Nov 12 |
55.06000 +0.02 |
55.19 | 54.46 | 54.53 | 276,813 |
| 12 Nov 12 |
55.04000 +1.02 |
55.38 | 54.11 | 54.58 | 590,697 |
| 09 Nov 12 |
54.02000 -0.10 |
55.15 | 53.48 | 54.12 | 352,608 |
| 08 Nov 12 |
54.12000 +1.02 |
54.38 | 53.04 | 53.13 | 332,834 |
| 07 Nov 12 |
53.10000 -0.51 |
53.72 | 52.29 | 53.15 | 595,368 |
| 06 Nov 12 |
53.61000 -1.42 |
55.03 | 53.29 | 55.03 | 394,958 |
| 05 Nov 12 |
55.03000 -1.17 |
56.24 | 54.94 | 55.45 | 263,022 |
| 02 Nov 12 |
56.20000 -0.33 |
57.83 | 55.78 | 57.38 | 645,923 |
| 01 Nov 12 |
56.53000 +0.73 |
56.86 | 55.63 | 55.63 | 275,112 |
| 31 Oct 12 |
55.80000 -0.70 |
56.70 | 55.63 | 56.64 | 494,856 |
| 30 Oct 12 |
56.50000 -0.35 |
57.00 | 55.69 | 56.51 | 136,793 |
| 29 Oct 12 |
56.85000 +1.20 |
57.00 | 54.43 | 56.09 | 95,322 |
| 26 Oct 12 |
55.65000 +0.74 |
55.92 | 55.00 | 55.13 | 437,194 |
| 25 Oct 12 |
54.91000 +0.18 |
55.45 | 54.77 | 54.79 | 238,579 |
| 24 Oct 12 |
54.73000 +0.50 |
55.03 | 54.11 | 54.11 | 330,471 |
| 23 Oct 12 |
54.23000 -1.36 |
55.27 | 53.93 | 55.26 | 474,299 |
| 22 Oct 12 |
55.59000 -0.42 |
56.75 | 55.27 | 56.75 | 353,384 |
| 19 Oct 12 |
56.01000 -1.23 |
57.36 | 55.87 | 56.86 | 621,833 |
| 18 Oct 12 |
57.24000 -0.16 |
57.58 | 56.73 | 57.58 | 266,771 |
| 17 Oct 12 |
57.40000 +0.44 |
57.83 | 56.85 | 57.10 | 476,802 |
| 16 Oct 12 |
56.96000 +1.72 |
56.96 | 55.89 | 56.10 | 447,120 |
| 15 Oct 12 |
55.24000 +0.56 |
55.33 | 54.70 | 54.70 | 196,421 |
| 12 Oct 12 |
54.68000 -0.13 |
54.96 | 54.44 | 54.65 | 168,069 |
| 11 Oct 12 |
54.81000 +0.59 |
55.43 | 54.31 | 54.31 | 309,992 |
| 10 Oct 12 |
54.22000 -0.48 |
54.84 | 53.93 | 54.42 | 574,611 |
| 09 Oct 12 |
54.70000 -0.85 |
55.50 | 54.57 | 55.50 | 348,401 |
| 05 Oct 12 |
55.55000 -0.23 |
56.08 | 55.37 | 56.02 | 273,110 |
| 04 Oct 12 |
55.78000 -0.49 |
56.43 | 55.47 | 56.42 | 335,906 |
| 03 Oct 12 |
56.27000 +1.33 |
56.96 | 55.02 | 55.19 | 349,256 |
| 02 Oct 12 |
54.94000 -0.26 |
55.74 | 54.39 | 55.74 | 295,190 |
| 01 Oct 12 |
55.20000 +0.94 |
55.93 | 54.56 | 55.76 | 599,199 |
| 28 Sep 12 |
54.26000 -0.14 |
54.78 | 53.57 | 53.73 | 556,772 |
| 27 Sep 12 |
54.40000 -0.14 |
54.72 | 53.75 | 54.35 | 446,820 |
| 26 Sep 12 |
54.54000 +0.11 |
54.66 | 54.03 | 54.18 | 221,579 |
| 25 Sep 12 |
54.43000 +0.68 |
55.09 | 53.70 | 53.70 | 1,613,094 |
| 24 Sep 12 |
53.75000 +0.40 |
54.15 | 53.32 | 53.50 | 508,882 |
| 21 Sep 12 |
53.35000 -1.09 |
54.91 | 53.35 | 54.43 | 4,333,103 |
| 20 Sep 12 |
54.44000 +0.21 |
54.79 | 53.98 | 54.20 | 371,716 |
| 19 Sep 12 |
54.23000 +0.21 |
54.69 | 53.99 | 54.69 | 1,444,257 |
| 18 Sep 12 |
54.02000 -0.51 |
54.86 | 53.85 | 54.86 | 474,683 |
| 17 Sep 12 |
54.53000 -0.24 |
54.76 | 53.97 | 54.71 | 548,727 |
| 14 Sep 12 |
54.77000 -2.07 |
57.18 | 54.34 | 57.18 | 708,749 |
| 13 Sep 12 |
56.84000 -0.20 |
57.32 | 56.32 | 57.02 | 510,751 |
| 12 Sep 12 |
57.04000 +0.53 |
57.24 | 56.59 | 57.00 | 353,664 |
| 11 Sep 12 |
56.51000 -1.27 |
57.92 | 56.35 | 57.37 | 533,359 |
| 10 Sep 12 |
57.78000 -0.41 |
58.49 | 57.78 | 58.24 | 794,451 |
| 07 Sep 12 |
58.19000 -0.99 |
59.88 | 58.00 | 59.00 | 438,652 |
| 06 Sep 12 |
59.18000 +0.38 |
59.23 | 58.29 | 58.29 | 551,627 |
| 05 Sep 12 |
58.80000 +0.86 |
59.00 | 57.79 | 58.10 | 560,638 |
| 04 Sep 12 |
57.94000 +7.47 |
59.16 | 56.22 | 56.55 | 1,292,209 |
| 31 Aug 12 |
50.47000 -0.34 |
51.32 | 50.18 | 50.90 | 291,714 |
| 30 Aug 12 |
50.81000 -0.35 |
51.37 | 50.64 | 51.37 | 133,681 |
| 29 Aug 12 |
51.16000 +0.31 |
51.26 | 50.84 | 51.23 | 131,025 |
| 28 Aug 12 |
50.85000 -0.43 |
51.25 | 50.68 | 51.25 | 199,972 |
| 27 Aug 12 |
51.28000 -0.35 |
52.04 | 50.66 | 51.87 | 274,150 |
| 24 Aug 12 |
51.63000 +0.65 |
52.05 | 50.79 | 51.01 | 373,342 |
| 23 Aug 12 |
50.98000 -0.68 |
51.49 | 50.88 | 51.42 | 270,782 |
| 22 Aug 12 |
51.66000 -0.11 |
51.74 | 51.10 | 51.59 | 170,597 |
| 21 Aug 12 |
51.77000 -0.06 |
52.17 | 51.53 | 52.01 | 247,082 |
| 20 Aug 12 |
51.83000 +0.49 |
52.04 | 51.18 | 51.46 | 700,646 |
| 17 Aug 12 |
51.34000 +1.34 |
51.38 | 49.73 | 50.27 | 282,319 |
| 16 Aug 12 |
50.00000 -0.67 |
50.54 | 49.53 | 50.42 | 391,118 |
| 15 Aug 12 |
50.67000 +0.33 |
50.73 | 49.37 | 50.25 | 2,089,841 |
| 14 Aug 12 |
50.34000 +0.69 |
50.70 | 49.92 | 50.02 | 282,589 |
| 13 Aug 12 |
49.65000 -0.23 |
50.22 | 49.24 | 50.22 | 198,061 |
| 10 Aug 12 |
49.88000 +0.40 |
50.01 | 48.88 | 49.75 | 229,290 |
| 09 Aug 12 |
49.48000 -0.54 |
50.18 | 49.33 | 49.77 | 757,542 |
| 08 Aug 12 |
50.02000 +0.54 |
50.14 | 48.82 | 49.49 | 1,067,978 |
| 07 Aug 12 |
49.48000 +1.40 |
50.88 | 48.23 | 48.61 | 458,844 |
| 03 Aug 12 |
48.08000 +0.87 |
48.89 | 47.88 | 48.54 | 245,596 |
| 02 Aug 12 |
47.21000 +0.05 |
49.69 | 46.08 | 46.73 | 849,270 |
| 01 Aug 12 |
47.16000 -0.64 |
48.00 | 46.98 | 47.61 | 862,120 |
| 31 Jul 12 |
47.80000 -0.99 |
49.51 | 47.51 | 49.51 | 822,906 |
| 30 Jul 12 |
48.79000 -0.56 |
49.36 | 48.63 | 49.04 | 337,361 |
| 27 Jul 12 |
49.35000 +1.17 |
49.51 | 47.85 | 48.05 | 558,302 |
| 26 Jul 12 |
48.18000 +0.45 |
48.31 | 47.59 | 47.83 | 528,708 |
| 25 Jul 12 |
47.73000 +0.73 |
48.11 | 46.63 | 46.97 | 326,235 |
| 24 Jul 12 |
47.00000 +0.27 |
47.89 | 46.59 | 46.71 | 859,725 |
| 23 Jul 12 |
46.73000 -1.51 |
47.48 | 46.27 | 47.44 | 1,347,171 |
| 20 Jul 12 |
48.24000 -0.11 |
48.36 | 47.73 | 48.29 | 409,325 |
| 19 Jul 12 |
48.35000 -0.15 |
48.94 | 48.12 | 48.34 | 622,402 |
| 18 Jul 12 |
48.50000 +0.85 |
48.91 | 47.39 | 47.84 | 370,041 |
| 17 Jul 12 |
47.65000 +1.90 |
47.65 | 45.95 | 46.12 | 287,586 |
| 16 Jul 12 |
45.75000 -0.13 |
46.00 | 45.64 | 45.91 | 248,836 |
| 13 Jul 12 |
45.88000 +0.07 |
46.19 | 45.81 | 45.83 | 173,488 |
| 12 Jul 12 |
45.81000 -0.15 |
45.96 | 45.07 | 45.58 | 562,079 |
| 11 Jul 12 |
45.96000 +0.08 |
46.25 | 45.60 | 45.97 | 528,196 |
| 10 Jul 12 |
45.88000 -1.24 |
47.37 | 45.69 | 47.10 | 395,023 |
| 09 Jul 12 |
47.12000 +0.29 |
47.43 | 46.70 | 46.80 | 339,644 |
| 06 Jul 12 |
46.83000 -0.65 |
47.58 | 46.68 | 47.05 | 279,641 |
| 05 Jul 12 |
47.48000 -0.70 |
48.15 | 47.33 | 48.15 | 420,850 |
| 04 Jul 12 |
48.18000 -0.43 |
49.04 | 47.78 | 49.00 | 116,489 |
| 03 Jul 12 |
48.61000 +2.94 |
48.99 | 45.93 | 46.37 | 658,585 |
| 29 Jun 12 |
45.67000 +0.44 |
46.60 | 45.50 | 46.05 | 604,843 |
| 28 Jun 12 |
45.23000 -1.18 |
46.55 | 43.99 | 46.38 | 914,037 |
| 27 Jun 12 |
46.41000 -0.64 |
47.62 | 46.19 | 46.69 | 265,969 |
| 26 Jun 12 |
47.05000 -0.35 |
47.70 | 46.14 | 46.92 | 342,088 |
| 25 Jun 12 |
47.40000 -0.44 |
47.60 | 46.99 | 47.34 | 183,630 |
| 22 Jun 12 |
47.84000 +1.31 |
48.51 | 46.92 | 47.09 | 421,927 |
| 21 Jun 12 |
46.53000 -2.59 |
50.24 | 46.50 | 50.24 | 789,769 |
| 20 Jun 12 |
49.12000 +0.38 |
50.16 | 48.69 | 48.90 | 379,072 |
| 19 Jun 12 |
48.74000 +1.32 |
48.88 | 47.48 | 47.62 | 757,843 |
| 18 Jun 12 |
47.42000 +1.50 |
48.09 | 45.18 | 46.10 | 374,500 |
| 15 Jun 12 |
45.92000 -1.14 |
47.83 | 45.88 | 47.40 | 1,263,279 |
| 14 Jun 12 |
47.06000 +0.61 |
47.10 | 45.94 | 46.66 | 445,123 |
| 13 Jun 12 |
46.45000 -0.84 |
47.36 | 46.07 | 47.25 | 643,198 |
| 12 Jun 12 |
47.29000 -0.67 |
48.02 | 45.13 | 47.97 | 852,611 |
| 11 Jun 12 |
47.96000 -1.82 |
49.88 | 47.84 | 49.55 | 366,306 |
| 08 Jun 12 |
49.78000 -0.13 |
50.26 | 49.02 | 49.75 | 378,645 |
| 07 Jun 12 |
49.91000 +0.30 |
50.05 | 49.74 | 50.00 | 422,059 |
| 06 Jun 12 |
49.61000 +0.31 |
50.17 | 49.37 | 49.63 | 540,397 |
| 05 Jun 12 |
49.30000 +0.95 |
49.98 | 48.22 | 48.73 | 474,935 |
| 04 Jun 12 |
48.35000 -0.57 |
49.11 | 47.85 | 48.61 | 1,252,565 |
| 01 Jun 12 |
48.92000 -1.55 |
50.29 | 48.20 | 50.29 | 906,280 |
| 31 May 12 |
50.47000 +1.09 |
50.50 | 49.26 | 49.75 | 1,089,486 |
| 30 May 12 |
49.38000 -0.16 |
49.54 | 48.56 | 49.14 | 914,883 |
| 29 May 12 |
49.54000 +0.37 |
50.10 | 49.04 | 49.42 | 552,958 |
| 28 May 12 |
49.17000 -0.81 |
51.49 | 48.72 | 50.46 | 620,021 |
| 25 May 12 |
49.98000 +0.64 |
50.38 | 49.04 | 49.04 | 2,425,641 |
| 24 May 12 |
49.34000 +1.62 |
49.60 | 47.67 | 47.72 | 425,739 |
| 23 May 12 |
47.72000 -1.10 |
48.56 | 47.20 | 48.51 | 542,664 |
| 22 May 12 |
48.82000 +0.77 |
48.83 | 47.57 | 48.72 | 404,496 |
| 18 May 12 |
48.05000 -1.17 |
49.74 | 47.89 | 49.74 | 447,826 |
| 17 May 12 |
49.22000 -0.60 |
50.21 | 48.85 | 49.63 | 624,166 |
| 16 May 12 |
49.82000 -0.36 |
50.90 | 49.70 | 50.21 | 875,002 |
| 15 May 12 |
50.18000 -1.02 |
51.26 | 49.88 | 50.99 | 528,589 |
| 14 May 12 |
51.20000 -1.72 |
52.24 | 50.96 | 52.24 | 1,093,475 |
| 11 May 12 |
52.92000 -0.35 |
53.87 | 52.83 | 53.87 | 301,638 |
| 10 May 12 |
53.27000 +0.94 |
53.30 | 51.99 | 52.53 | 482,080 |
| 09 May 12 |
52.33000 +0.29 |
53.14 | 51.59 | 51.61 | 487,554 |
| 08 May 12 |
52.04000 +0.22 |
52.19 | 51.03 | 51.79 | 2,653,751 |
| 07 May 12 |
51.82000 +1.12 |
52.75 | 50.20 | 50.22 | 713,443 |
| 04 May 12 |
50.70000 +0.09 |
51.61 | 49.62 | 49.62 | 845,114 |
| 03 May 12 |
50.61000 -5.09 |
58.98 | 49.16 | 56.45 | 2,187,681 |
| 02 May 12 |
55.70000 +0.20 |
55.88 | 54.94 | 55.33 | 558,520 |
| 01 May 12 |
55.50000 +0.55 |
55.69 | 54.95 | 55.00 | 352,428 |
| 30 Apr 12 |
54.95000 +0.06 |
55.36 | 54.79 | 55.00 | 296,923 |
| 27 Apr 12 |
54.89000 -0.11 |
55.08 | 54.64 | 55.00 | 316,965 |
| 26 Apr 12 |
55.00000 -0.08 |
55.38 | 54.43 | 55.22 | 211,150 |
| 25 Apr 12 |
55.08000 -0.18 |
55.63 | 54.87 | 55.31 | 384,218 |
| 24 Apr 12 |
55.26000 +0.76 |
55.30 | 54.36 | 54.50 | 555,296 |
| 23 Apr 12 |
54.50000 -0.17 |
54.79 | 53.83 | 54.10 | 322,235 |
| 20 Apr 12 |
54.67000 -0.19 |
55.13 | 54.48 | 54.95 | 458,322 |
| 19 Apr 12 |
54.86000 +0.03 |
55.17 | 54.47 | 54.73 | 875,597 |
| 18 Apr 12 |
54.83000 +0.41 |
54.84 | 53.95 | 54.79 | 1,076,392 |
| 17 Apr 12 |
54.42000 +0.62 |
54.47 | 53.33 | 53.33 | 1,281,160 |
| 16 Apr 12 |
53.80000 +1.11 |
54.14 | 52.77 | 52.89 | 328,868 |
| 13 Apr 12 |
52.69000 -0.78 |
53.38 | 52.30 | 53.25 | 396,161 |
| 12 Apr 12 |
53.47000 +0.75 |
53.85 | 52.50 | 52.66 | 402,125 |
| 11 Apr 12 |
52.72000 -0.45 |
53.37 | 52.59 | 53.03 | 386,813 |
| 10 Apr 12 |
53.17000 -0.58 |
54.16 | 52.89 | 53.08 | 536,023 |
| 09 Apr 12 |
53.75000 -0.74 |
54.50 | 53.47 | 54.50 | 307,970 |
| 05 Apr 12 |
54.49000 +0.50 |
54.58 | 53.40 | 53.40 | 351,923 |
| 04 Apr 12 |
53.99000 +0.08 |
54.42 | 53.46 | 53.53 | 501,894 |
| 03 Apr 12 |
53.91000 -0.45 |
54.43 | 53.78 | 54.43 | 452,208 |
| 02 Apr 12 |
54.36000 +0.87 |
54.46 | 53.60 | 53.61 | 364,431 |
| 30 Mar 12 |
53.49000 -0.22 |
54.29 | 53.49 | 53.99 | 401,944 |
| 29 Mar 12 |
53.71000 +0.10 |
53.77 | 52.42 | 53.24 | 520,552 |
| 28 Mar 12 |
53.61000 -0.23 |
54.25 | 52.82 | 54.00 | 894,926 |
| 27 Mar 12 |
53.84000 -0.29 |
54.78 | 53.74 | 54.29 | 893,002 |
| 26 Mar 12 |
54.13000 +0.43 |
54.49 | 53.66 | 54.00 | 420,252 |
| 23 Mar 12 |
53.70000 +0.73 |
53.72 | 52.81 | 52.81 | 245,270 |
| 22 Mar 12 |
52.97000 -0.27 |
53.18 | 52.39 | 52.82 | 402,343 |
| 21 Mar 12 |
53.24000 +0.24 |
53.64 | 52.67 | 52.90 | 488,166 |
| 20 Mar 12 |
53.00000 -0.23 |
53.07 | 52.11 | 52.68 | 646,736 |
| 19 Mar 12 |
53.23000 +0.12 |
53.34 | 52.59 | 53.00 | 416,829 |
| 16 Mar 12 |
53.11000 -1.26 |
54.47 | 53.02 | 54.22 | 2,077,340 |
| 15 Mar 12 |
54.37000 +0.95 |
54.58 | 53.32 | 53.32 | 580,169 |
| 14 Mar 12 |
53.42000 -0.67 |
54.44 | 53.03 | 54.15 | 290,332 |
| 13 Mar 12 |
54.09000 -0.18 |
54.74 | 53.28 | 54.27 | 339,016 |
| 12 Mar 12 |
54.27000 -0.82 |
55.24 | 54.02 | 55.24 | 423,937 |
| 09 Mar 12 |
55.09000 +0.38 |
55.19 | 54.69 | 54.81 | 479,925 |
| 08 Mar 12 |
54.71000 +0.21 |
55.02 | 54.45 | 54.64 | 1,699,126 |
| 07 Mar 12 |
54.50000 +0.68 |
54.62 | 53.53 | 53.53 | 893,849 |
| 06 Mar 12 |
53.82000 -0.11 |
54.28 | 53.27 | 53.65 | 2,203,539 |
| 05 Mar 12 |
53.93000 +0.63 |
54.02 | 53.00 | 53.30 | 420,907 |
| 02 Mar 12 |
53.30000 -0.23 |
53.77 | 52.95 | 53.36 | 626,539 |
| 01 Mar 12 |
53.53000 +1.06 |
53.75 | 52.03 | 52.18 | 1,409,676 |
| 29 Feb 12 |
52.47000 +1.68 |
52.78 | 50.52 | 50.90 | 1,337,283 |
| 28 Feb 12 |
50.79000 +0.08 |
51.15 | 50.21 | 50.74 | 525,350 |
| 27 Feb 12 |
50.71000 +2.70 |
51.14 | 46.21 | 49.19 | 1,100,592 |
| 24 Feb 12 |
48.01000 +0.61 |
48.43 | 47.21 | 47.35 | 377,441 |
| 23 Feb 12 |
47.40000 +0.85 |
47.62 | 46.50 | 46.60 | 328,143 |
| 22 Feb 12 |
46.55000 +0.20 |
46.62 | 45.82 | 46.53 | 474,584 |
| 21 Feb 12 |
46.35000 -0.78 |
47.24 | 45.32 | 47.01 | 629,834 |
| 17 Feb 12 |
47.13000 -0.66 |
47.91 | 47.07 | 47.91 | 299,547 |
| 16 Feb 12 |
47.79000 -0.49 |
48.49 | 47.60 | 48.48 | 486,319 |
| 15 Feb 12 |
48.28000 -0.20 |
48.85 | 47.93 | 48.67 | 418,688 |
| 14 Feb 12 |
48.48000 +0.05 |
48.99 | 48.16 | 48.42 | 442,868 |
| 13 Feb 12 |
48.43000 +0.32 |
48.73 | 47.69 | 48.59 | 293,310 |
| 10 Feb 12 |
48.11000 -0.30 |
48.22 | 47.88 | 47.88 | 192,947 |
| 09 Feb 12 |
48.41000 -1.01 |
49.14 | 47.90 | 49.00 | 646,098 |
| 08 Feb 12 |
49.42000 -0.15 |
50.03 | 49.10 | 49.51 | 351,020 |
| 07 Feb 12 |
49.57000 -0.37 |
50.30 | 49.48 | 50.08 | 339,939 |
| 06 Feb 12 |
49.94000 -0.31 |
50.92 | 49.88 | 50.92 | 360,207 |
| 03 Feb 12 |
50.25000 +0.14 |
51.10 | 50.00 | 50.11 | 275,083 |
| 02 Feb 12 |
50.11000 -0.36 |
50.61 | 49.47 | 50.21 | 387,764 |
| 01 Feb 12 |
50.47000 +1.91 |
50.87 | 48.73 | 48.73 | 799,763 |
| 31 Jan 12 |
48.56000 -0.40 |
49.08 | 48.20 | 49.08 | 637,599 |
| 30 Jan 12 |
48.96000 -0.21 |
49.24 | 48.29 | 49.16 | 3,315,492 |
| 27 Jan 12 |
49.17000 -0.21 |
49.52 | 48.89 | 49.42 | 363,938 |
| 26 Jan 12 |
49.38000 -1.58 |
50.68 | 49.14 | 50.68 | 468,208 |
| 25 Jan 12 |
50.96000 +0.61 |
51.00 | 50.24 | 50.52 | 399,076 |
| 24 Jan 12 |
50.35000 -0.66 |
51.26 | 49.80 | 51.26 | 490,211 |
| 23 Jan 12 |
51.01000 -0.65 |
51.98 | 50.56 | 51.98 | 468,680 |
| 20 Jan 12 |
51.66000 -0.34 |
52.30 | 51.48 | 52.01 | 385,761 |
| 19 Jan 12 |
52.00000 +0.45 |
52.03 | 51.38 | 52.01 | 640,469 |
| 18 Jan 12 |
51.55000 -0.27 |
52.26 | 51.27 | 51.66 | 1,336,921 |
| 17 Jan 12 |
51.82000 +0.86 |
51.83 | 51.04 | 51.07 | 1,404,780 |
| 16 Jan 12 |
50.96000 +0.58 |
51.07 | 49.76 | 50.00 | 82,780 |
| 13 Jan 12 |
50.38000 -0.01 |
50.61 | 49.76 | 49.76 | 258,833 |
| 12 Jan 12 |
50.39000 +0.70 |
50.55 | 49.34 | 49.34 | 479,155 |
| 11 Jan 12 |
49.69000 -0.80 |
50.84 | 49.45 | 50.70 | 502,651 |
| 10 Jan 12 |
50.49000 +0.35 |
52.80 | 50.19 | 52.44 | 824,030 |
| 09 Jan 12 |
50.14000 +1.32 |
50.35 | 49.00 | 49.77 | 432,780 |
| 06 Jan 12 |
48.82000 +0.71 |
49.51 | 46.75 | 48.06 | 659,705 |
| 05 Jan 12 |
48.11000 +0.77 |
48.65 | 47.05 | 47.34 | 369,174 |
| 04 Jan 12 |
47.34000 -1.20 |
48.43 | 47.19 | 48.11 | 338,442 |
| 03 Jan 12 |
48.54000 +0.88 |
49.50 | 48.06 | 48.92 | 450,333 |
| 30 Dec 11 |
47.66000 +0.30 |
47.77 | 46.87 | 46.87 | 277,300 |
| 29 Dec 11 |
47.36000 +0.44 |
47.38 | 46.70 | 47.00 | 170,396 |
| 28 Dec 11 |
46.92000 -0.37 |
47.57 | 46.53 | 47.27 | 191,169 |
| 23 Dec 11 |
47.29000 +0.40 |
47.44 | 46.84 | 46.90 | 313,342 |
| 22 Dec 11 |
46.89000 +0.31 |
47.01 | 46.14 | 46.91 | 261,464 |
| 21 Dec 11 |
46.58000 -0.15 |
46.58 | 45.71 | 46.37 | 586,838 |
| 20 Dec 11 |
46.73000 +0.69 |
46.93 | 45.81 | 46.50 | 949,709 |
| 19 Dec 11 |
46.04000 -1.12 |
47.42 | 45.78 | 47.42 | 975,988 |
| 16 Dec 11 |
47.16000 +0.65 |
47.31 | 45.44 | 46.24 | 2,487,435 |
| 15 Dec 11 |
46.51000 +1.19 |
46.55 | 45.37 | 45.37 | 522,352 |
| 14 Dec 11 |
45.32000 -2.02 |
47.78 | 45.09 | 47.77 | 616,269 |
| 13 Dec 11 |
47.34000 -0.17 |
48.11 | 46.79 | 47.40 | 570,573 |
| 12 Dec 11 |
47.51000 -0.41 |
48.10 | 46.74 | 47.08 | 683,667 |
| 09 Dec 11 |
47.92000 +1.62 |
48.07 | 46.11 | 46.11 | 614,087 |
| 08 Dec 11 |
46.30000 -0.99 |
47.81 | 46.04 | 47.38 | 348,063 |
| 07 Dec 11 |
47.29000 +0.36 |
47.45 | 46.24 | 47.45 | 478,691 |
| 06 Dec 11 |
46.93000 -0.19 |
47.72 | 46.93 | 47.27 | 550,715 |
| 05 Dec 11 |
47.12000 +0.12 |
47.98 | 46.92 | 47.96 | 645,949 |
| 02 Dec 11 |
47.00000 +0.65 |
48.29 | 46.78 | 47.35 | 980,131 |
| 01 Dec 11 |
46.35000 -0.85 |
48.03 | 46.35 | 47.36 | 827,544 |
| 30 Nov 11 |
47.20000 +2.05 |
47.20 | 45.18 | 45.76 | 947,905 |
| 29 Nov 11 |
45.15000 -0.06 |
45.81 | 44.96 | 45.49 | 715,642 |
| 28 Nov 11 |
45.21000 +1.02 |
45.34 | 43.83 | 43.83 | 917,044 |
| 25 Nov 11 |
44.19000 +1.04 |
44.30 | 43.03 | 43.25 | 303,055 |
| 24 Nov 11 |
43.15000 -0.64 |
44.15 | 42.61 | 44.15 | 90,764 |
| 23 Nov 11 |
43.79000 -0.69 |
44.48 | 43.69 | 44.23 | 613,373 |
| 22 Nov 11 |
44.48000 +0.46 |
44.53 | 43.61 | 44.25 | 541,333 |
| 21 Nov 11 |
44.02000 +0.27 |
44.74 | 43.05 | 43.61 | 670,385 |
| 18 Nov 11 |
43.75000 +0.51 |
44.06 | 42.83 | 43.26 | 383,426 |
| 17 Nov 11 |
43.24000 -0.59 |
43.97 | 42.82 | 43.92 | 661,000 |
| 16 Nov 11 |
43.83000 -0.39 |
44.42 | 43.72 | 43.73 | 677,407 |
| 15 Nov 11 |
44.22000 +0.42 |
44.79 | 43.54 | 43.54 | 539,707 |
| 14 Nov 11 |
43.80000 +0.18 |
44.06 | 43.35 | 43.46 | 826,846 |
| 11 Nov 11 |
43.62000 +1.43 |
43.99 | 42.75 | 42.75 | 364,310 |
| 10 Nov 11 |
42.19000 -0.16 |
43.22 | 41.75 | 42.41 | 480,019 |
| 09 Nov 11 |
42.35000 -0.96 |
43.13 | 42.18 | 42.54 | 409,087 |
| 08 Nov 11 |
43.31000 +0.55 |
43.73 | 42.60 | 43.44 | 476,354 |
| 07 Nov 11 |
42.76000 -2.27 |
44.94 | 41.99 | 44.94 | 916,243 |
| 04 Nov 11 |
45.03000 +0.95 |
45.23 | 43.63 | 44.31 | 826,698 |
| 03 Nov 11 |
44.08000 +5.15 |
45.52 | 40.92 | 42.00 | 2,127,553 |
| 02 Nov 11 |
38.93000 +0.14 |
39.70 | 38.48 | 39.00 | 472,675 |
| 01 Nov 11 |
38.79000 -0.57 |
39.37 | 38.08 | 38.91 | 929,949 |
| 31 Oct 11 |
39.36000 -1.52 |
40.44 | 39.36 | 40.30 | 657,416 |
| 28 Oct 11 |
40.88000 +0.38 |
41.02 | 40.30 | 40.76 | 362,245 |
| 27 Oct 11 |
40.50000 +1.29 |
40.69 | 39.18 | 39.48 | 431,121 |
| 26 Oct 11 |
39.21000 +0.33 |
39.38 | 38.29 | 38.70 | 1,072,212 |
| 25 Oct 11 |
38.88000 -0.04 |
39.36 | 38.33 | 38.92 | 352,675 |
| 24 Oct 11 |
38.92000 +1.23 |
39.11 | 37.68 | 38.28 | 617,410 |
| 21 Oct 11 |
37.69000 +1.22 |
38.11 | 36.88 | 37.18 | 354,465 |
| 20 Oct 11 |
36.47000 -1.42 |
37.81 | 36.41 | 37.49 | 312,167 |
| 19 Oct 11 |
37.89000 +1.19 |
38.21 | 36.35 | 36.86 | 371,795 |
| 18 Oct 11 |
36.70000 -0.35 |
38.00 | 36.34 | 38.00 | 455,994 |
| 17 Oct 11 |
37.05000 +0.25 |
37.37 | 36.60 | 36.60 | 414,893 |
| 14 Oct 11 |
36.80000 +0.53 |
36.88 | 36.03 | 36.38 | 296,822 |
| 13 Oct 11 |
36.27000 -0.02 |
36.59 | 35.58 | 36.59 | 399,371 |
| 12 Oct 11 |
36.29000 +0.01 |
36.81 | 35.56 | 36.81 | 528,896 |
| 11 Oct 11 |
36.28000 -0.02 |
36.88 | 36.17 | 36.70 | 708,801 |
| 07 Oct 11 |
36.30000 -1.11 |
37.41 | 36.30 | 37.29 | 407,577 |
| 06 Oct 11 |
37.41000 +1.00 |
37.72 | 36.22 | 36.27 | 500,455 |
| 05 Oct 11 |
36.41000 +0.57 |
36.66 | 34.89 | 35.56 | 538,282 |
| 04 Oct 11 |
35.84000 +0.05 |
36.00 | 33.91 | 34.91 | 1,029,687 |
| 03 Oct 11 |
35.79000 -3.27 |
39.05 | 35.55 | 38.04 | 683,576 |
| 30 Sep 11 |
39.06000 +0.16 |
39.38 | 38.01 | 38.36 | 565,813 |
| 29 Sep 11 |
38.90000 -1.24 |
40.70 | 38.12 | 40.56 | 465,721 |
| 28 Sep 11 |
40.14000 -0.69 |
41.30 | 39.93 | 41.30 | 502,267 |
| 27 Sep 11 |
40.83000 +0.67 |
41.19 | 40.00 | 40.00 | 584,983 |
| 26 Sep 11 |
40.16000 +0.80 |
40.16 | 37.93 | 39.53 | 692,977 |
| 23 Sep 11 |
39.36000 +1.93 |
39.47 | 36.79 | 37.02 | 1,599,060 |
| 22 Sep 11 |
37.43000 -0.34 |
38.19 | 35.27 | 36.77 | 1,390,216 |
| 21 Sep 11 |
37.77000 -1.68 |
39.60 | 37.43 | 39.46 | 1,114,134 |
| 20 Sep 11 |
39.45000 -0.40 |
40.46 | 39.28 | 39.61 | 605,133 |
| 19 Sep 11 |
39.85000 -1.31 |
41.16 | 39.64 | 40.26 | 490,271 |
| 16 Sep 11 |
41.16000 +0.17 |
42.13 | 40.84 | 41.33 | 1,889,214 |
| 15 Sep 11 |
40.99000 +0.78 |
41.53 | 40.21 | 40.31 | 533,954 |
| 14 Sep 11 |
40.21000 +1.00 |
40.82 | 39.02 | 39.66 | 571,274 |
| 13 Sep 11 |
39.21000 +0.05 |
39.66 | 38.87 | 39.50 | 880,807 |
| 12 Sep 11 |
39.16000 -1.58 |
39.90 | 38.64 | 39.61 | 882,324 |
| 09 Sep 11 |
40.74000 -1.43 |
42.30 | 40.39 | 41.79 | 645,990 |
| 08 Sep 11 |
42.17000 -1.52 |
43.50 | 42.17 | 42.90 | 612,239 |
| 07 Sep 11 |
43.69000 +0.89 |
43.99 | 42.92 | 43.26 | 745,660 |
| 06 Sep 11 |
42.80000 -0.02 |
43.02 | 41.10 | 41.50 | 777,503 |
| 02 Sep 11 |
42.82000 -0.17 |
43.32 | 41.69 | 41.69 | 1,309,739 |
| 01 Sep 11 |
42.99000 -0.91 |
44.35 | 42.71 | 43.14 | 1,980,536 |
| 31 Aug 11 |
43.90000 +0.55 |
44.88 | 43.63 | 43.78 | 1,012,422 |
| 30 Aug 11 |
43.35000 -0.19 |
43.83 | 42.77 | 43.37 | 620,449 |
| 29 Aug 11 |
43.54000 +1.62 |
43.74 | 42.53 | 42.54 | 300,460 |
| 26 Aug 11 |
41.92000 +0.40 |
42.35 | 39.93 | 41.02 | 341,900 |
| 25 Aug 11 |
41.52000 -0.35 |
42.45 | 41.32 | 41.87 | 315,646 |
| 24 Aug 11 |
41.87000 +0.76 |
41.87 | 40.85 | 41.17 | 331,684 |
| 23 Aug 11 |
41.11000 +2.17 |
41.32 | 38.86 | 38.86 | 602,377 |
| 22 Aug 11 |
38.94000 -0.24 |
40.18 | 38.77 | 40.00 | 366,365 |
| 19 Aug 11 |
39.18000 +0.12 |
39.48 | 37.77 | 38.01 | 642,035 |
| 18 Aug 11 |
39.06000 -2.18 |
40.95 | 38.73 | 40.46 | 601,834 |
| 17 Aug 11 |
41.24000 +2.04 |
41.89 | 39.38 | 39.64 | 704,004 |
| 16 Aug 11 |
39.20000 -0.08 |
40.42 | 38.95 | 39.43 | 792,556 |
| 15 Aug 11 |
39.28000 -0.69 |
40.75 | 39.13 | 40.12 | 477,616 |
| 12 Aug 11 |
39.97000 +1.58 |
40.55 | 38.43 | 38.92 | 369,219 |
| 11 Aug 11 |
38.39000 -0.03 |
38.66 | 37.50 | 38.44 | 882,082 |
| 10 Aug 11 |
38.42000 -1.08 |
39.73 | 38.10 | 39.73 | 679,799 |
| 09 Aug 11 |
39.50000 +1.27 |
41.06 | 38.10 | 38.10 | 1,072,447 |
| 08 Aug 11 |
38.23000 +0.23 |
39.33 | 35.57 | 36.33 | 1,521,535 |
| 05 Aug 11 |
38.00000 -2.22 |
42.00 | 35.87 | 40.50 | 2,482,509 |
| 04 Aug 11 |
40.22000 -10.18 |
49.10 | 39.60 | 49.10 | 2,828,590 |
| 03 Aug 11 |
50.40000 -0.04 |
50.55 | 49.25 | 49.75 | 496,248 |
| 02 Aug 11 |
50.44000 -2.15 |
52.26 | 50.44 | 52.23 | 450,827 |
| 29 Jul 11 |
52.59000 -0.07 |
52.75 | 51.59 | 52.33 | 357,593 |
| 28 Jul 11 |
52.66000 -0.09 |
53.12 | 52.42 | 52.43 | 309,351 |
| 27 Jul 11 |
52.75000 +0.27 |
53.91 | 52.37 | 52.61 | 492,136 |
| 26 Jul 11 |
52.48000 -0.36 |
52.93 | 51.93 | 52.50 | 318,463 |
| 25 Jul 11 |
52.84000 -0.75 |
53.25 | 52.56 | 53.10 | 157,428 |
| 22 Jul 11 |
53.59000 -0.07 |
54.28 | 53.45 | 54.15 | 180,009 |
| 21 Jul 11 |
53.66000 +1.12 |
54.01 | 52.14 | 52.75 | 626,817 |
| 20 Jul 11 |
52.54000 -0.28 |
53.13 | 51.99 | 52.93 | 180,700 |
| 19 Jul 11 |
52.82000 +0.16 |
53.59 | 52.32 | 52.92 | 262,417 |
| 18 Jul 11 |
52.66000 +0.17 |
54.04 | 52.35 | 52.70 | 575,528 |
| 15 Jul 11 |
52.49000 +1.89 |
53.18 | 51.20 | 51.56 | 841,236 |
| 14 Jul 11 |
50.60000 -0.32 |
51.07 | 49.99 | 51.04 | 270,763 |
| 13 Jul 11 |
50.92000 +0.28 |
51.80 | 50.33 | 50.33 | 222,092 |
| 12 Jul 11 |
50.64000 -0.06 |
51.13 | 50.22 | 50.70 | 469,352 |
| 11 Jul 11 |
50.70000 -0.50 |
51.90 | 50.30 | 51.35 | 553,497 |
| 08 Jul 11 |
51.20000 -0.14 |
51.56 | 50.93 | 51.08 | 197,216 |
| 07 Jul 11 |
51.34000 -0.39 |
52.30 | 51.25 | 51.59 | 220,163 |
| 06 Jul 11 |
51.73000 +0.03 |
52.08 | 51.46 | 52.00 | 217,525 |
| 05 Jul 11 |
51.70000 +1.30 |
51.93 | 50.53 | 50.74 | 439,607 |
| 04 Jul 11 |
50.40000 +0.25 |
50.73 | 49.85 | 50.73 | 89,468 |
| 30 Jun 11 |
50.15000 -0.86 |
51.35 | 49.90 | 51.34 | 445,722 |
| 29 Jun 11 |
51.01000 +0.13 |
51.24 | 50.61 | 50.99 | 216,355 |
| 28 Jun 11 |
50.88000 +0.53 |
51.00 | 50.19 | 50.34 | 465,595 |
| 27 Jun 11 |
50.35000 +1.29 |
50.41 | 49.10 | 49.10 | 492,805 |
| 24 Jun 11 |
49.06000 -1.51 |
50.88 | 49.02 | 50.60 | 398,048 |
| 23 Jun 11 |
50.57000 +0.52 |
50.75 | 49.53 | 49.72 | 628,216 |
| 22 Jun 11 |
50.05000 +0.17 |
50.56 | 49.63 | 49.70 | 325,493 |
| 21 Jun 11 |
49.88000 -0.18 |
50.10 | 49.70 | 49.90 | 296,918 |
| 20 Jun 11 |
50.06000 +0.77 |
50.06 | 49.19 | 49.19 | 443,734 |
| 17 Jun 11 |
49.29000 +0.01 |
49.92 | 49.06 | 49.13 | 2,472,462 |
| 16 Jun 11 |
49.28000 -1.10 |
50.82 | 48.89 | 50.57 | 551,912 |
| 15 Jun 11 |
50.38000 -1.91 |
51.86 | 50.30 | 51.85 | 485,559 |
| 14 Jun 11 |
52.29000 +0.70 |
52.41 | 51.35 | 51.62 | 509,941 |
| 13 Jun 11 |
51.59000 -0.17 |
53.38 | 51.28 | 51.58 | 555,414 |
| 10 Jun 11 |
51.76000 -0.72 |
52.56 | 51.00 | 52.56 | 393,881 |
| 09 Jun 11 |
52.48000 +1.18 |
52.58 | 51.20 | 51.20 | 380,186 |
| 08 Jun 11 |
51.30000 -1.05 |
52.51 | 51.02 | 52.19 | 442,719 |
| 07 Jun 11 |
52.35000 +0.75 |
52.72 | 51.34 | 51.44 | 313,868 |
| 06 Jun 11 |
51.60000 -0.71 |
52.50 | 51.36 | 52.05 | 619,874 |
| 03 Jun 11 |
52.31000 +1.02 |
52.32 | 50.19 | 51.16 | 625,783 |
| 02 Jun 11 |
51.29000 +2.03 |
51.43 | 49.39 | 49.50 | 635,227 |
| 01 Jun 11 |
49.26000 -1.53 |
50.59 | 49.26 | 50.21 | 598,370 |
| 31 May 11 |
50.79000 -1.11 |
51.79 | 50.26 | 51.69 | 986,442 |
| 30 May 11 |
51.90000 +0.73 |
51.90 | 51.04 | 51.04 | 63,011 |
| 27 May 11 |
51.17000 +1.59 |
51.71 | 49.44 | 49.75 | 674,355 |
| 26 May 11 |
49.58000 +0.71 |
49.58 | 48.70 | 48.91 | 284,810 |
| 25 May 11 |
48.87000 +0.55 |
49.02 | 48.07 | 48.11 | 215,055 |
| 24 May 11 |
48.32000 +0.00 |
49.73 | 47.73 | 47.86 | 366,938 |
| 20 May 11 |
48.32000 -0.09 |
48.75 | 48.01 | 48.09 | 560,023 |
| 19 May 11 |
48.41000 -0.16 |
48.75 | 48.13 | 48.34 | 372,328 |
| 18 May 11 |
48.57000 +0.37 |
48.83 | 47.85 | 48.31 | 480,272 |
| 17 May 11 |
48.20000 -0.97 |
49.14 | 48.15 | 49.08 | 298,574 |
| 16 May 11 |
49.17000 +0.58 |
49.67 | 48.42 | 49.00 | 302,358 |
| 13 May 11 |
48.59000 -1.42 |
50.11 | 48.41 | 49.93 | 264,523 |
| 12 May 11 |
50.01000 +0.05 |
50.13 | 49.14 | 49.57 | 260,494 |
| 11 May 11 |
49.96000 -0.96 |
51.00 | 49.78 | 51.00 | 578,511 |
| 10 May 11 |
50.92000 +0.88 |
51.51 | 49.41 | 49.93 | 337,734 |
| 09 May 11 |
50.04000 +1.37 |
51.19 | 48.95 | 50.00 | 385,890 |
| 06 May 11 |
48.67000 +1.20 |
48.67 | 47.18 | 47.72 | 380,847 |
| 05 May 11 |
47.47000 +0.55 |
47.72 | 46.46 | 46.61 | 278,660 |
| 04 May 11 |
46.92000 +0.85 |
47.31 | 45.87 | 45.88 | 348,495 |
| 03 May 11 |
46.07000 -1.11 |
47.13 | 45.09 | 46.83 | 559,945 |
| 02 May 11 |
47.18000 -2.72 |
47.37 | 45.05 | 46.05 | 1,332,196 |
| 29 Apr 11 |
49.90000 -0.10 |
50.28 | 49.38 | 49.47 | 294,280 |
| 28 Apr 11 |
50.00000 +0.54 |
50.17 | 49.26 | 49.29 | 236,539 |
| 27 Apr 11 |
49.46000 -0.08 |
50.13 | 48.80 | 50.13 | 472,513 |
| 26 Apr 11 |
49.54000 -0.33 |
50.24 | 49.23 | 50.24 | 512,449 |
| 25 Apr 11 |
49.87000 -0.16 |
50.43 | 49.42 | 50.21 | 126,839 |
| 21 Apr 11 |
50.03000 +0.12 |
50.36 | 48.68 | 50.36 | 221,808 |
| 20 Apr 11 |
49.91000 -1.09 |
51.40 | 49.75 | 51.31 | 360,574 |
| 19 Apr 11 |
51.00000 +0.25 |
51.00 | 50.27 | 50.45 | 201,440 |
| 18 Apr 11 |
50.75000 -0.28 |
50.96 | 50.13 | 50.35 | 403,735 |
| 15 Apr 11 |
51.03000 +0.34 |
51.45 | 50.51 | 50.52 | 413,352 |
| 14 Apr 11 |
50.69000 +0.19 |
50.84 | 49.83 | 50.09 | 266,667 |
| 13 Apr 11 |
50.50000 -0.14 |
51.45 | 50.23 | 51.01 | 384,734 |
| 12 Apr 11 |
50.64000 -0.38 |
51.24 | 50.31 | 51.15 | 374,240 |
| 11 Apr 11 |
51.02000 -0.84 |
52.65 | 50.66 | 52.40 | 363,537 |
| 08 Apr 11 |
51.86000 +2.14 |
51.86 | 49.75 | 49.75 | 321,605 |
| 07 Apr 11 |
49.72000 -0.63 |
50.25 | 49.26 | 50.01 | 499,846 |
| 06 Apr 11 |
50.35000 -1.74 |
52.63 | 50.20 | 52.22 | 1,060,178 |
| 05 Apr 11 |
52.09000 +0.74 |
53.01 | 50.93 | 51.01 | 593,668 |
| 04 Apr 11 |
51.35000 -0.02 |
51.42 | 50.88 | 51.25 | 432,681 |
| 01 Apr 11 |
51.37000 +2.97 |
52.00 | 48.45 | 48.52 | 723,163 |
| 31 Mar 11 |
48.40000 -0.14 |
49.62 | 48.14 | 48.73 | 710,580 |
| 30 Mar 11 |
48.54000 +5.24 |
48.69 | 45.90 | 47.41 | 1,401,109 |
| 29 Mar 11 |
43.30000 +0.03 |
43.76 | 43.21 | 43.31 | 243,061 |
| 28 Mar 11 |
43.27000 -0.77 |
44.26 | 43.18 | 44.01 | 197,084 |
| 25 Mar 11 |
44.04000 +0.19 |
44.95 | 43.81 | 44.08 | 259,908 |
| 24 Mar 11 |
43.85000 +0.19 |
44.11 | 43.09 | 43.52 | 553,925 |
| 23 Mar 11 |
43.66000 +2.28 |
43.66 | 41.00 | 41.00 | 640,727 |
| 22 Mar 11 |
41.38000 +0.66 |
41.62 | 40.39 | 40.39 | 380,438 |
| 21 Mar 11 |
40.72000 +1.27 |
40.79 | 39.13 | 39.63 | 208,089 |
| 18 Mar 11 |
39.45000 +0.42 |
39.45 | 39.00 | 39.00 | 1,200,083 |
| 17 Mar 11 |
39.03000 +0.04 |
39.44 | 38.73 | 39.44 | 227,473 |
| 16 Mar 11 |
38.99000 -0.57 |
39.49 | 38.80 | 39.28 | 326,555 |
| 15 Mar 11 |
39.56000 +0.07 |
39.65 | 37.98 | 38.75 | 358,490 |
| 14 Mar 11 |
39.49000 +0.59 |
39.59 | 38.57 | 38.88 | 427,326 |
| 11 Mar 11 |
38.90000 +0.60 |
39.28 | 37.96 | 38.30 | 625,545 |
| 10 Mar 11 |
38.30000 -0.49 |
38.91 | 38.10 | 38.50 | 292,942 |
| 09 Mar 11 |
38.79000 +1.27 |
38.94 | 37.16 | 37.51 | 439,028 |
| 08 Mar 11 |
37.52000 -0.86 |
38.60 | 37.17 | 38.60 | 382,216 |
| 07 Mar 11 |
38.38000 -0.34 |
38.98 | 38.11 | 38.75 | 310,045 |
| 04 Mar 11 |
38.72000 -0.28 |
39.18 | 38.40 | 39.00 | 284,317 |
| 03 Mar 11 |
39.00000 +0.84 |
39.00 | 38.00 | 38.20 | 793,680 |
| 02 Mar 11 |
38.16000 -0.68 |
38.88 | 38.10 | 38.39 | 402,661 |
| 01 Mar 11 |
38.84000 -0.15 |
39.05 | 38.63 | 38.76 | 830,573 |
| 28 Feb 11 |
38.99000 -0.33 |
39.15 | 38.56 | 39.01 | 935,045 |
| 25 Feb 11 |
39.32000 -0.08 |
40.23 | 39.27 | 39.95 | 345,325 |
| 24 Feb 11 |
39.40000 +1.23 |
40.38 | 39.01 | 39.91 | 785,320 |
| 23 Feb 11 |
38.17000 -1.54 |
39.72 | 38.02 | 39.45 | 436,935 |
| 22 Feb 11 |
39.71000 -0.32 |
39.81 | 39.45 | 39.50 | 353,968 |
| 18 Feb 11 |
40.03000 -0.27 |
40.30 | 39.75 | 40.30 | 324,336 |
| 17 Feb 11 |
40.30000 -0.51 |
41.00 | 39.21 | 41.00 | 563,926 |
| 16 Feb 11 |
40.81000 +0.30 |
41.12 | 40.15 | 40.15 | 283,344 |
| 15 Feb 11 |
40.51000 -0.21 |
40.91 | 40.38 | 40.91 | 363,120 |
| 14 Feb 11 |
40.72000 +0.73 |
41.50 | 40.08 | 40.24 | 381,617 |
| 11 Feb 11 |
39.99000 -0.79 |
40.72 | 39.90 | 40.40 | 264,131 |
| 10 Feb 11 |
40.78000 +0.90 |
40.84 | 39.87 | 39.88 | 278,847 |
| 09 Feb 11 |
39.88000 +0.42 |
40.55 | 39.30 | 39.74 | 337,371 |
| 08 Feb 11 |
39.46000 +0.08 |
39.87 | 39.24 | 39.80 | 1,546,126 |
| 07 Feb 11 |
39.38000 -0.16 |
39.75 | 39.11 | 39.75 | 323,358 |
| 04 Feb 11 |
39.54000 +0.65 |
39.70 | 38.57 | 38.57 | 307,995 |
| 03 Feb 11 |
38.89000 +0.59 |
39.00 | 38.16 | 38.51 | 309,314 |
| 02 Feb 11 |
38.30000 -0.32 |
38.94 | 38.10 | 38.83 | 391,244 |
| 01 Feb 11 |
38.62000 +2.13 |
40.60 | 37.37 | 38.00 | 919,681 |
| 31 Jan 11 |
36.49000 -0.59 |
37.21 | 36.12 | 37.21 | 879,921 |
| 28 Jan 11 |
37.08000 +0.35 |
37.49 | 36.74 | 36.74 | 644,537 |
| 27 Jan 11 |
36.73000 +0.72 |
37.37 | 35.75 | 35.75 | 429,917 |
| 26 Jan 11 |
36.01000 +0.92 |
36.12 | 35.22 | 35.25 | 467,254 |
| 25 Jan 11 |
35.09000 -0.07 |
35.23 | 34.92 | 35.00 | 417,023 |
| 24 Jan 11 |
35.16000 +0.59 |
35.50 | 34.89 | 34.94 | 314,980 |
| 21 Jan 11 |
34.57000 -0.73 |
35.64 | 34.57 | 35.35 | 801,447 |
| 20 Jan 11 |
35.30000 +0.45 |
35.33 | 34.12 | 35.00 | 415,773 |
| 19 Jan 11 |
34.85000 -0.30 |
35.40 | 34.74 | 35.33 | 507,937 |
| 18 Jan 11 |
35.15000 +0.15 |
35.32 | 34.64 | 34.85 | 735,887 |
| 17 Jan 11 |
35.00000 +0.32 |
35.40 | 32.11 | 33.12 | 505,190 |
| 14 Jan 11 |
34.68000 -0.50 |
35.48 | 34.61 | 35.36 | 564,192 |
| 13 Jan 11 |
35.18000 +0.09 |
35.41 | 34.76 | 35.00 | 365,419 |
| 12 Jan 11 |
35.09000 -0.16 |
35.80 | 34.96 | 35.53 | 557,531 |
| 11 Jan 11 |
35.25000 +0.45 |
35.45 | 34.75 | 34.79 | 643,003 |
| 10 Jan 11 |
34.80000 -0.59 |
35.59 | 34.16 | 35.20 | 516,832 |
| 07 Jan 11 |
35.39000 -0.06 |
36.71 | 34.84 | 34.84 | 960,452 |
| 06 Jan 11 |
35.45000 +5.60 |
35.55 | 29.85 | 29.88 | 2,088,686 |
| 05 Jan 11 |
29.85000 +0.48 |
30.19 | 29.26 | 29.57 | 993,036 |
| 04 Jan 11 |
29.37000 +1.09 |
29.68 | 28.82 | 28.91 | 419,031 |
| 31 Dec 10 |
28.28000 +0.06 |
28.43 | 27.86 | 28.06 | 319,877 |
| 30 Dec 10 |
28.22000 -0.30 |
28.55 | 27.93 | 28.55 | 230,912 |
| 29 Dec 10 |
28.52000 -0.79 |
29.05 | 28.37 | 29.05 | 369,671 |
| 24 Dec 10 |
29.31000 -0.32 |
29.69 | 29.20 | 29.65 | 33,726 |
| 23 Dec 10 |
29.63000 +0.40 |
29.74 | 29.16 | 29.37 | 303,226 |
| 22 Dec 10 |
29.23000 -0.36 |
29.70 | 29.18 | 29.70 | 470,705 |
| 21 Dec 10 |
29.59000 +0.31 |
29.74 | 29.01 | 29.01 | 592,735 |
| 20 Dec 10 |
29.28000 -1.27 |
30.59 | 29.12 | 30.59 | 1,917,139 |
| 17 Dec 10 |
30.55000 +0.65 |
30.55 | 29.71 | 29.90 | 6,788,953 |
| 16 Dec 10 |
29.90000 -0.54 |
30.65 | 29.55 | 30.13 | 1,008,247 |
| 15 Dec 10 |
30.44000 +1.07 |
30.85 | 29.29 | 29.50 | 1,260,700 |
| 14 Dec 10 |
29.37000 +0.36 |
29.39 | 28.94 | 29.00 | 497,686 |
| 13 Dec 10 |
29.01000 +0.56 |
29.17 | 28.28 | 28.47 | 747,027 |
| 10 Dec 10 |
28.45000 +0.26 |
28.59 | 28.20 | 28.36 | 464,725 |
| 09 Dec 10 |
28.19000 -0.13 |
28.40 | 28.19 | 28.40 | 376,024 |
| 08 Dec 10 |
28.32000 -0.07 |
28.62 | 28.21 | 28.62 | 486,012 |
| 07 Dec 10 |
28.39000 -0.06 |
28.64 | 28.17 | 28.64 | 724,731 |
| 06 Dec 10 |
28.45000 +0.04 |
28.76 | 28.06 | 28.26 | 653,162 |
| 03 Dec 10 |
28.41000 +0.62 |
28.57 | 27.74 | 27.99 | 614,048 |
| 02 Dec 10 |
27.79000 +0.35 |
27.92 | 27.14 | 27.22 | 1,166,133 |
| 01 Dec 10 |
27.44000 +0.83 |
27.55 | 26.92 | 27.39 | 1,773,094 |
| 30 Nov 10 |
26.61000 +0.58 |
26.64 | 26.03 | 26.11 | 750,613 |
| 29 Nov 10 |
26.03000 -0.11 |
26.29 | 25.69 | 26.07 | 662,557 |
| 26 Nov 10 |
26.14000 +0.27 |
26.48 | 25.87 | 25.99 | 193,105 |
| 25 Nov 10 |
25.87000 -0.12 |
26.20 | 25.66 | 25.97 | 69,091 |
| 24 Nov 10 |
25.99000 +0.46 |
26.01 | 25.35 | 25.60 | 452,185 |
| 23 Nov 10 |
25.53000 +0.04 |
25.57 | 25.12 | 25.43 | 878,314 |
| 22 Nov 10 |
25.49000 +0.40 |
25.66 | 25.13 | 25.13 | 672,657 |
| 19 Nov 10 |
25.09000 -0.40 |
25.43 | 24.78 | 25.43 | 643,673 |
| 18 Nov 10 |
25.49000 +0.09 |
26.11 | 25.05 | 25.19 | 193,796 |
| 17 Nov 10 |
25.40000 +0.29 |
25.40 | 24.60 | 24.86 | 400,200 |
| 16 Nov 10 |
25.11000 -0.23 |
25.52 | 24.98 | 25.15 | 438,792 |
| 15 Nov 10 |
25.34000 +0.10 |
25.50 | 25.10 | 25.11 | 444,351 |
| 12 Nov 10 |
25.24000 -0.12 |
25.51 | 24.92 | 25.00 | 684,949 |
| 11 Nov 10 |
25.36000 -0.29 |
25.97 | 25.14 | 25.73 | 366,989 |
| 10 Nov 10 |
25.65000 -0.46 |
25.79 | 24.43 | 25.48 | 868,972 |
| 09 Nov 10 |
26.11000 +0.33 |
26.42 | 25.37 | 25.79 | 624,992 |
| 08 Nov 10 |
25.78000 -1.35 |
26.55 | 24.41 | 26.00 | 1,478,527 |
| 05 Nov 10 |
27.13000 -0.11 |
27.62 | 27.09 | 27.58 | 687,941 |
| 04 Nov 10 |
27.24000 -1.10 |
28.56 | 26.54 | 28.54 | 2,783,646 |
| 03 Nov 10 |
28.34000 +0.39 |
28.68 | 28.10 | 28.15 | 700,949 |
| 02 Nov 10 |
27.95000 -0.05 |
28.24 | 27.89 | 28.22 | 402,760 |
| 01 Nov 10 |
28.00000 -0.22 |
28.39 | 27.95 | 28.05 | 391,703 |
| 29 Oct 10 |
28.22000 +0.59 |
28.22 | 27.51 | 27.63 | 543,295 |
| 28 Oct 10 |
27.63000 -0.22 |
28.25 | 27.51 | 27.62 | 274,413 |
| 27 Oct 10 |
27.85000 +0.36 |
28.09 | 27.31 | 27.62 | 593,157 |
| 26 Oct 10 |
27.49000 +0.31 |
27.49 | 26.82 | 26.82 | 408,907 |
| 25 Oct 10 |
27.18000 +0.18 |
27.19 | 26.72 | 27.00 | 203,887 |
| 22 Oct 10 |
27.00000 -0.15 |
27.24 | 26.92 | 27.14 | 348,691 |
| 21 Oct 10 |
27.15000 -0.06 |
27.33 | 26.97 | 27.33 | 443,656 |
| 20 Oct 10 |
27.21000 +0.17 |
27.33 | 27.04 | 27.29 | 414,657 |
| 19 Oct 10 |
27.04000 +0.03 |
27.32 | 26.64 | 26.64 | 301,626 |
| 18 Oct 10 |
27.01000 -0.08 |
27.36 | 26.48 | 27.10 | 432,004 |
| 15 Oct 10 |
27.09000 -0.47 |
27.71 | 27.00 | 27.68 | 239,987 |
| 14 Oct 10 |
27.56000 -0.46 |
28.20 | 27.31 | 27.88 | 314,296 |
| 13 Oct 10 |
28.02000 -0.26 |
28.35 | 27.50 | 28.33 | 623,363 |
| 12 Oct 10 |
28.28000 +1.16 |
28.29 | 27.43 | 27.46 | 767,362 |
| 08 Oct 10 |
27.12000 -0.01 |
27.28 | 27.01 | 27.15 | 420,680 |
| 07 Oct 10 |
27.13000 +0.09 |
27.32 | 26.87 | 26.90 | 645,298 |
| 06 Oct 10 |
27.04000 +0.12 |
27.15 | 26.41 | 26.75 | 1,216,737 |
| 05 Oct 10 |
26.92000 +0.51 |
26.92 | 26.25 | 26.50 | 849,312 |
| 04 Oct 10 |
26.41000 +0.09 |
26.57 | 26.15 | 26.15 | 703,655 |
| 01 Oct 10 |
26.32000 +0.37 |
26.58 | 25.77 | 25.77 | 613,995 |
| 30 Sep 10 |
25.95000 -0.34 |
26.55 | 25.57 | 26.38 | 1,301,255 |
| 29 Sep 10 |
26.29000 -0.76 |
27.02 | 25.87 | 27.02 | 1,093,818 |
| 28 Sep 10 |
27.05000 -0.25 |
27.20 | 26.48 | 27.20 | 531,383 |
| 27 Sep 10 |
27.30000 -0.55 |
28.19 | 27.06 | 28.00 | 14,674,982 |
| 24 Sep 10 |
27.85000 +0.15 |
28.50 | 27.68 | 27.98 | 1,320,764 |
| 23 Sep 10 |
27.70000 +1.12 |
28.09 | 26.49 | 26.60 | 3,436,900 |
| 22 Sep 10 |
26.58000 -0.46 |
27.38 | 26.53 | 27.17 | 408,742 |
| 21 Sep 10 |
27.04000 -0.44 |
27.87 | 26.90 | 27.60 | 625,857 |
| 20 Sep 10 |
27.48000 +0.02 |
27.76 | 27.24 | 27.65 | 431,001 |
| 17 Sep 10 |
27.46000 +0.01 |
27.70 | 27.34 | 27.69 | 1,376,299 |
| 16 Sep 10 |
27.45000 -0.45 |
28.07 | 27.31 | 27.92 | 430,341 |
| 15 Sep 10 |
27.90000 +0.16 |
28.15 | 27.68 | 27.76 | 339,654 |
| 14 Sep 10 |
27.74000 -0.04 |
28.05 | 27.65 | 27.84 | 394,935 |
| 13 Sep 10 |
27.78000 -0.04 |
28.05 | 27.65 | 28.05 | 237,510 |
| 10 Sep 10 |
27.82000 +0.10 |
28.03 | 27.60 | 27.60 | 405,525 |
| 09 Sep 10 |
27.72000 +0.20 |
27.75 | 26.96 | 27.68 | 764,371 |
| 08 Sep 10 |
27.52000 +0.00 |
28.47 | 27.41 | 27.75 | 2,177,940 |
| 07 Sep 10 |
27.52000 +2.58 |
27.66 | 24.92 | 24.92 | 1,247,662 |
| 03 Sep 10 |
24.94000 -0.24 |
25.36 | 24.77 | 25.36 | 359,249 |
| 02 Sep 10 |
25.18000 +0.05 |
25.31 | 25.00 | 25.31 | 291,917 |
| 01 Sep 10 |
25.13000 +0.74 |
25.49 | 24.49 | 24.52 | 696,679 |
| 31 Aug 10 |
24.39000 +0.35 |
24.65 | 23.96 | 24.00 | 840,512 |
| 30 Aug 10 |
24.04000 -0.32 |
24.62 | 23.96 | 24.38 | 421,244 |
| 27 Aug 10 |
24.36000 +0.30 |
24.55 | 23.97 | 24.11 | 600,056 |
| 26 Aug 10 |
24.06000 -0.06 |
24.40 | 23.96 | 24.20 | 638,435 |
| 25 Aug 10 |
24.12000 +0.48 |
24.18 | 23.41 | 23.41 | 755,187 |
| 24 Aug 10 |
23.64000 -0.01 |
23.84 | 23.32 | 23.59 | 523,402 |
| 23 Aug 10 |
23.65000 +0.08 |
23.85 | 23.32 | 23.32 | 405,036 |
| 20 Aug 10 |
23.57000 +0.15 |
23.62 | 23.19 | 23.42 | 314,962 |
| 19 Aug 10 |
23.42000 -0.01 |
23.59 | 23.27 | 23.43 | 591,084 |
| 18 Aug 10 |
23.43000 +0.13 |
23.48 | 23.19 | 23.22 | 433,327 |
| 17 Aug 10 |
23.30000 -0.15 |
23.57 | 23.22 | 23.30 | 386,113 |
| 16 Aug 10 |
23.45000 -0.04 |
23.60 | 23.27 | 23.50 | 205,227 |
| 13 Aug 10 |
23.49000 -0.14 |
23.62 | 23.30 | 23.48 | 351,956 |
| 12 Aug 10 |
23.63000 -0.01 |
24.04 | 23.29 | 23.39 | 652,920 |
| 11 Aug 10 |
23.64000 -0.10 |
23.94 | 23.10 | 23.60 | 725,117 |
| 10 Aug 10 |
23.74000 +0.00 |
24.23 | 23.46 | 23.80 | 583,183 |
| 09 Aug 10 |
23.74000 +0.69 |
23.77 | 22.65 | 22.91 | 579,511 |
| 06 Aug 10 |
23.05000 +0.09 |
23.27 | 22.69 | 22.69 | 460,197 |
| 05 Aug 10 |
22.96000 +0.26 |
23.27 | 22.43 | 22.76 | 803,350 |
| 04 Aug 10 |
22.70000 -0.30 |
23.25 | 22.60 | 23.12 | 300,324 |
| 03 Aug 10 |
23.00000 +0.55 |
23.24 | 22.85 | 23.23 | 369,341 |
| 30 Jul 10 |
22.45000 -0.24 |
22.69 | 22.23 | 22.69 | 274,093 |
| 29 Jul 10 |
22.69000 -0.19 |
23.22 | 22.47 | 23.10 | 806,379 |
| 28 Jul 10 |
22.88000 +0.27 |
23.33 | 22.55 | 22.85 | 1,087,811 |
| 27 Jul 10 |
22.61000 +0.48 |
22.72 | 22.17 | 22.30 | 1,178,532 |
| 26 Jul 10 |
22.13000 +0.05 |
22.43 | 22.03 | 22.20 | 581,847 |
| 23 Jul 10 |
22.08000 +0.26 |
22.09 | 21.68 | 21.68 | 821,472 |
| 22 Jul 10 |
21.82000 +0.32 |
21.86 | 21.30 | 21.30 | 1,797,564 |
| 21 Jul 10 |
21.50000 -0.21 |
21.96 | 21.24 | 21.71 | 477,607 |
| 20 Jul 10 |
21.71000 -0.64 |
22.23 | 21.48 | 22.11 | 612,360 |
| 19 Jul 10 |
22.35000 +0.69 |
22.50 | 21.52 | 21.66 | 1,712,835 |
| 16 Jul 10 |
21.66000 +1.05 |
21.70 | 20.65 | 20.65 | 1,581,137 |
| 15 Jul 10 |
20.61000 +0.78 |
20.68 | 19.81 | 19.84 | 2,327,267 |
| 14 Jul 10 |
19.83000 +0.21 |
19.89 | 19.44 | 19.66 | 514,612 |
| 13 Jul 10 |
19.62000 +0.02 |
19.78 | 19.34 | 19.78 | 742,733 |
| 12 Jul 10 |
19.60000 -0.40 |
19.99 | 19.58 | 19.88 | 287,892 |
| 09 Jul 10 |
20.00000 -0.10 |
20.00 | 19.75 | 19.84 | 710,147 |
| 08 Jul 10 |
20.10000 -0.20 |
20.41 | 20.00 | 20.35 | 561,493 |
| 07 Jul 10 |
20.30000 +0.30 |
20.30 | 19.67 | 20.00 | 865,013 |
| 06 Jul 10 |
20.00000 -0.07 |
20.48 | 19.79 | 19.97 | 676,750 |
| 05 Jul 10 |
20.07000 +0.05 |
20.10 | 19.71 | 19.81 | 188,041 |
| 02 Jul 10 |
20.02000 -0.49 |
20.33 | 19.25 | 20.33 | 1,133,413 |
| 30 Jun 10 |
20.51000 +0.37 |
20.87 | 19.95 | 20.08 | 1,193,586 |
| 29 Jun 10 |
20.14000 -0.24 |
20.35 | 19.91 | 20.02 | 1,679,083 |
| 28 Jun 10 |
20.38000 +0.18 |
20.50 | 19.96 | 20.01 | 856,328 |
| 25 Jun 10 |
20.20000 +0.36 |
20.29 | 19.61 | 19.71 | 1,816,049 |
| 24 Jun 10 |
19.84000 +0.58 |
19.95 | 19.02 | 19.02 | 1,378,131 |
| 23 Jun 10 |
19.26000 +0.01 |
19.77 | 18.88 | 19.19 | 1,943,889 |
| 22 Jun 10 |
19.25000 +2.23 |
19.37 | 16.62 | 16.76 | 4,211,483 |
| 21 Jun 10 |
17.02000 +2.15 |
17.08 | 15.73 | 15.85 | 4,361,190 |
| 18 Jun 10 |
14.87000 -0.08 |
15.03 | 14.87 | 14.96 | 1,068,104 |
| 17 Jun 10 |
14.95000 -0.07 |
15.07 | 14.92 | 15.06 | 268,253 |
| 16 Jun 10 |
15.02000 -0.04 |
15.12 | 14.91 | 15.07 | 322,935 |
| 15 Jun 10 |
15.06000 +0.24 |
15.09 | 14.78 | 14.78 | 335,171 |
| 14 Jun 10 |
14.82000 -0.04 |
15.03 | 14.76 | 14.99 | 137,923 |
| 11 Jun 10 |
14.86000 -0.04 |
15.08 | 14.73 | 14.80 | 615,258 |
| 10 Jun 10 |
14.90000 +0.46 |
15.00 | 14.34 | 14.55 | 299,614 |
| 09 Jun 10 |
14.44000 -0.23 |
14.79 | 14.44 | 14.63 | 223,173 |
| 08 Jun 10 |
14.67000 -0.30 |
15.00 | 14.38 | 15.00 | 463,034 |
| 07 Jun 10 |
14.97000 +0.01 |
15.05 | 14.91 | 14.96 | 161,704 |
| 04 Jun 10 |
14.96000 -0.56 |
15.47 | 14.96 | 15.40 | 753,418 |
| 03 Jun 10 |
15.52000 +0.15 |
15.64 | 15.35 | 15.39 | 328,472 |
| 02 Jun 10 |
15.37000 -0.02 |
15.56 | 15.30 | 15.35 | 278,589 |
| 01 Jun 10 |
15.39000 -0.24 |
15.63 | 15.39 | 15.50 | 650,922 |
| 31 May 10 |
15.63000 -0.22 |
15.79 | 15.49 | 15.79 | 146,259 |
| 28 May 10 |
15.85000 +0.21 |
16.08 | 15.65 | 15.69 | 341,324 |
| 27 May 10 |
15.64000 -0.23 |
16.00 | 15.64 | 15.84 | 300,003 |
| 26 May 10 |
15.87000 +0.06 |
16.13 | 15.76 | 15.77 | 427,023 |
| 25 May 10 |
15.81000 -0.15 |
16.17 | 15.77 | 16.00 | 529,216 |
| 21 May 10 |
15.96000 -0.08 |
16.09 | 15.59 | 15.96 | 297,060 |
| 20 May 10 |
16.04000 -0.44 |
16.59 | 16.03 | 16.30 | 408,531 |
| 19 May 10 |
16.48000 +0.08 |
16.65 | 16.20 | 16.29 | 496,253 |
| 18 May 10 |
16.40000 -0.08 |
16.63 | 16.40 | 16.63 | 220,366 |
| 17 May 10 |
16.48000 -0.36 |
16.91 | 16.45 | 16.91 | 415,100 |
| 14 May 10 |
16.84000 +0.06 |
16.86 | 16.37 | 16.76 | 673,673 |
| 13 May 10 |
16.78000 -0.39 |
17.17 | 16.70 | 17.17 | 250,446 |
| 12 May 10 |
17.17000 -0.07 |
17.27 | 17.01 | 17.26 | 294,681 |
| 11 May 10 |
17.24000 +0.17 |
17.26 | 16.88 | 17.05 | 225,007 |
| 10 May 10 |
17.07000 +0.61 |
17.17 | 16.92 | 17.09 | 223,970 |
| 07 May 10 |
16.46000 -0.19 |
17.10 | 16.27 | 17.10 | 538,603 |
| 06 May 10 |
16.65000 -0.27 |
17.05 | 16.50 | 16.75 | 645,759 |
| 05 May 10 |
16.92000 -0.01 |
17.14 | 16.58 | 16.65 | 365,649 |
| 04 May 10 |
16.93000 -0.33 |
17.43 | 16.87 | 17.09 | 244,758 |
| 03 May 10 |
17.26000 +0.03 |
17.48 | 17.09 | 17.25 | 220,866 |
| 30 Apr 10 |
17.23000 +0.15 |
17.51 | 17.01 | 17.05 | 369,559 |
| 29 Apr 10 |
17.08000 +0.34 |
17.08 | 16.71 | 16.78 | 319,783 |
| 28 Apr 10 |
16.74000 -0.21 |
16.86 | 16.53 | 16.81 | 499,673 |
| 27 Apr 10 |
16.95000 +0.17 |
16.96 | 16.79 | 16.79 | 433,556 |
| 26 Apr 10 |
16.78000 -0.09 |
16.97 | 16.75 | 16.93 | 2,118,628 |
| 23 Apr 10 |
16.87000 +0.11 |
16.95 | 16.60 | 16.70 | 1,633,209 |
| 22 Apr 10 |
16.76000 -0.16 |
16.91 | 16.64 | 16.91 | 2,056,518 |
| 21 Apr 10 |
16.92000 +0.04 |
16.92 | 16.60 | 16.75 | 1,463,553 |
| 20 Apr 10 |
16.88000 -0.29 |
17.05 | 16.70 | 17.04 | 1,184,594 |
| 19 Apr 10 |
17.17000 +0.06 |
17.36 | 17.01 | 17.10 | 480,133 |
| 16 Apr 10 |
17.11000 +0.12 |
17.19 | 16.94 | 17.05 | 485,715 |
| 15 Apr 10 |
16.99000 +0.24 |
17.00 | 16.67 | 16.67 | 289,558 |
| 14 Apr 10 |
16.75000 +0.11 |
16.77 | 16.51 | 16.60 | 265,602 |
| 13 Apr 10 |
16.64000 -0.06 |
16.74 | 16.56 | 16.69 | 439,569 |
| 12 Apr 10 |
16.70000 -0.10 |
16.95 | 16.62 | 16.84 | 225,385 |
| 09 Apr 10 |
16.80000 +0.35 |
16.88 | 16.43 | 16.51 | 267,941 |
| 08 Apr 10 |
16.45000 -0.34 |
16.90 | 16.37 | 16.90 | 385,874 |
| 07 Apr 10 |
16.79000 -0.19 |
17.05 | 16.71 | 17.03 | 471,639 |
| 06 Apr 10 |
16.98000 +0.15 |
17.01 | 16.72 | 16.73 | 362,880 |
| 05 Apr 10 |
16.83000 +0.08 |
16.85 | 16.65 | 16.74 | 538,682 |
| 01 Apr 10 |
16.75000 -0.24 |
17.10 | 16.75 | 16.98 | 417,312 |
| 31 Mar 10 |
16.99000 -0.18 |
17.15 | 16.95 | 17.15 | 636,506 |
| 30 Mar 10 |
17.17000 +0.00 |
17.26 | 17.09 | 17.24 | 457,753 |
| 29 Mar 10 |
17.17000 +0.46 |
17.21 | 16.89 | 16.92 | 674,019 |
| 26 Mar 10 |
16.71000 -0.05 |
16.84 | 16.64 | 16.70 | 645,787 |
| 25 Mar 10 |
16.76000 -0.05 |
16.88 | 16.63 | 16.85 | 1,162,834 |
| 24 Mar 10 |
16.81000 +0.36 |
16.82 | 16.50 | 16.60 | 1,307,294 |
| 23 Mar 10 |
16.45000 +0.18 |
16.60 | 16.29 | 16.36 | 1,288,138 |
| 22 Mar 10 |
16.27000 +0.16 |
16.44 | 16.06 | 16.13 | 1,011,926 |
| 19 Mar 10 |
16.11000 +0.09 |
16.19 | 15.91 | 16.10 | 1,986,595 |
| 18 Mar 10 |
16.02000 -0.08 |
16.10 | 15.80 | 16.10 | 671,418 |
| 17 Mar 10 |
16.10000 +0.09 |
16.11 | 15.90 | 15.94 | 807,468 |
| 16 Mar 10 |
16.01000 +0.03 |
16.09 | 15.80 | 15.92 | 669,837 |
| 15 Mar 10 |
15.98000 +0.06 |
16.05 | 15.78 | 15.83 | 732,800 |
| 12 Mar 10 |
15.92000 -0.16 |
16.05 | 15.60 | 16.04 | 1,369,663 |
| 11 Mar 10 |
16.08000 +0.21 |
16.08 | 15.73 | 15.87 | 728,711 |
| 10 Mar 10 |
15.87000 +0.39 |
15.89 | 15.42 | 15.48 | 900,737 |
| 09 Mar 10 |
15.48000 -0.22 |
15.74 | 15.44 | 15.72 | 817,508 |
| 08 Mar 10 |
15.70000 -0.11 |
15.93 | 15.65 | 15.87 | 270,410 |
| 05 Mar 10 |
15.81000 -0.07 |
15.97 | 15.70 | 15.90 | 315,111 |
| 04 Mar 10 |
15.88000 -0.13 |
16.02 | 15.75 | 15.99 | 379,758 |
| 03 Mar 10 |
16.01000 +0.41 |
16.01 | 15.54 | 15.64 | 409,674 |
| 02 Mar 10 |
15.60000 +0.03 |
15.74 | 15.49 | 15.64 | 208,750 |
| 01 Mar 10 |
15.57000 +0.00 |
15.66 | 15.43 | 15.56 | 280,998 |
| 26 Feb 10 |
15.57000 +0.23 |
15.92 | 15.25 | 15.26 | 419,134 |
| 25 Feb 10 |
15.34000 +0.05 |
15.50 | 15.00 | 15.21 | 454,209 |
| 24 Feb 10 |
15.29000 -0.04 |
15.49 | 15.20 | 15.30 | 290,182 |
| 23 Feb 10 |
15.33000 -0.17 |
15.50 | 15.21 | 15.50 | 252,235 |
| 22 Feb 10 |
15.50000 -0.12 |
15.62 | 15.26 | 15.62 | 313,542 |
| 19 Feb 10 |
15.62000 +0.01 |
15.73 | 15.52 | 15.70 | 133,886 |
| 18 Feb 10 |
15.61000 -0.05 |
15.69 | 15.52 | 15.69 | 123,202 |
| 17 Feb 10 |
15.66000 +0.24 |
15.75 | 15.40 | 15.40 | 299,200 |
| 16 Feb 10 |
15.42000 +0.21 |
15.49 | 15.20 | 15.26 | 180,132 |
| 12 Feb 10 |
15.21000 +0.00 |
15.34 | 15.01 | 15.20 | 313,265 |
| 11 Feb 10 |
15.21000 +0.07 |
15.22 | 15.02 | 15.13 | 232,946 |
| 10 Feb 10 |
15.14000 +0.27 |
15.16 | 14.73 | 14.87 | 188,484 |
| 09 Feb 10 |
14.87000 +0.08 |
15.00 | 14.70 | 14.88 | 414,020 |
| 08 Feb 10 |
14.79000 -0.11 |
14.97 | 14.64 | 14.87 | 215,207 |
| 05 Feb 10 |
14.90000 -0.13 |
15.00 | 14.62 | 14.94 | 282,855 |
| 04 Feb 10 |
15.03000 -0.39 |
15.31 | 14.99 | 15.25 | 298,605 |
| 03 Feb 10 |
15.42000 -0.40 |
15.86 | 15.13 | 15.75 | 443,415 |
| 02 Feb 10 |
15.82000 -0.07 |
15.93 | 15.70 | 15.85 | 282,799 |
| 01 Feb 10 |
15.89000 +0.29 |
15.95 | 15.43 | 15.81 | 282,316 |
| 29 Jan 10 |
15.60000 +0.33 |
15.67 | 15.20 | 15.53 | 368,023 |
| 28 Jan 10 |
15.27000 -0.27 |
15.65 | 15.15 | 15.25 | 250,023 |
| 27 Jan 10 |
15.54000 -0.19 |
15.93 | 15.52 | 15.69 | 224,932 |
| 26 Jan 10 |
15.73000 +0.01 |
15.94 | 15.67 | 15.74 | 163,817 |
| 25 Jan 10 |
15.72000 +0.25 |
15.79 | 15.40 | 15.75 | 272,825 |
| 22 Jan 10 |
15.47000 -0.23 |
15.85 | 15.41 | 15.50 | 571,912 |
| 21 Jan 10 |
15.70000 -0.33 |
16.07 | 15.57 | 16.03 | 436,967 |
| 20 Jan 10 |
16.03000 -0.03 |
16.51 | 15.99 | 16.24 | 780,761 |
| 19 Jan 10 |
16.06000 +0.29 |
16.41 | 15.94 | 15.94 | 578,825 |
| 18 Jan 10 |
15.77000 -0.38 |
16.14 | 15.50 | 16.14 | 115,237 |
| 15 Jan 10 |
16.15000 -0.27 |
16.54 | 16.15 | 16.34 | 744,140 |
| 14 Jan 10 |
16.42000 +0.47 |
16.57 | 15.76 | 15.93 | 953,761 |
| 13 Jan 10 |
15.95000 +0.14 |
15.95 | 15.71 | 15.77 | 553,166 |
| 12 Jan 10 |
15.81000 -0.03 |
15.93 | 15.72 | 15.84 | 247,981 |
| 11 Jan 10 |
15.84000 +0.35 |
15.99 | 15.36 | 15.49 | 573,955 |
| 08 Jan 10 |
15.49000 +0.15 |
15.49 | 15.12 | 15.36 | 1,860,582 |
| 07 Jan 10 |
15.34000 -0.08 |
15.41 | 15.14 | 15.35 | 386,241 |
| 06 Jan 10 |
15.42000 +0.02 |
15.54 | 15.38 | 15.45 | 422,445 |
| 05 Jan 10 |
15.40000 +0.09 |
15.50 | 15.25 | 15.34 | 244,033 |
| 04 Jan 10 |
15.31000 +0.63 |
15.31 | 14.60 | 14.70 | 359,832 |
| 31 Dec 09 |
14.68000 +0.08 |
14.69 | 14.57 | 14.58 | 127,107 |
| 30 Dec 09 |
14.60000 -0.02 |
14.70 | 14.53 | 14.58 | 279,179 |
| 29 Dec 09 |
14.62000 +0.00 |
14.71 | 14.54 | 14.71 | 108,780 |
Bausch Health Companies
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.01000 +0.06 |
9.18 | 8.93 | 8.98 | 755,662 |
| 19 Oct 26 |
8.95000 +0.03 |
9.06 | 8.85 | 8.86 | 293,459 |
| 16 Oct 26 |
8.92000 -0.06 |
9.03 | 8.78 | 8.97 | 390,837 |
| 15 Oct 26 |
8.98000 +0.58 |
9.00 | 8.48 | 8.48 | 635,016 |
| 14 Oct 26 |
8.40000 +0.04 |
8.62 | 8.34 | 8.41 | 469,202 |
| 13 Oct 26 |
8.36000 -0.28 |
8.45 | 8.16 | 8.45 | 473,050 |
| 09 Oct 26 |
8.64000 +0.04 |
8.81 | 8.59 | 8.59 | 251,539 |
| 08 Oct 26 |
8.60000 -0.19 |
8.81 | 8.56 | 8.73 | 327,618 |
| 07 Oct 26 |
8.79000 +0.23 |
9.02 | 8.57 | 8.57 | 417,193 |
| 06 Oct 26 |
8.56000 +0.14 |
8.68 | 8.30 | 8.40 | 810,623 |
| 05 Oct 26 |
8.42000 +0.15 |
8.50 | 8.20 | 8.26 | 296,763 |
| 02 Oct 26 |
8.27000 +0.14 |
8.36 | 7.99 | 8.15 | 568,665 |
| 01 Oct 26 |
8.13000 -0.16 |
8.36 | 8.06 | 8.28 | 480,171 |
| 30 Sep 26 |
8.29000 +0.09 |
8.41 | 8.12 | 8.17 | 423,902 |
| 29 Sep 26 |
8.20000 +0.00 |
8.22 | 8.06 | 8.14 | 325,375 |
| 28 Sep 26 |
8.20000 +0.14 |
8.27 | 7.94 | 8.03 | 333,086 |
| 25 Sep 26 |
8.06000 +0.09 |
8.25 | 7.95 | 8.01 | 426,519 |
| 24 Sep 26 |
7.97000 -0.07 |
8.17 | 7.84 | 8.00 | 803,000 |
| 23 Sep 26 |
8.04000 -0.13 |
8.35 | 8.00 | 8.21 | 969,200 |
| 22 Sep 26 |
8.17000 +0.24 |
8.20 | 7.90 | 7.91 | 549,200 |
| 21 Sep 26 |
7.93000 +0.01 |
7.99 | 7.79 | 7.97 | 393,384 |
| 18 Sep 26 |
7.92000 +0.00 |
8.02 | 7.86 | 7.95 | 839,246 |
| 17 Sep 26 |
7.92000 -0.06 |
8.08 | 7.88 | 8.08 | 580,911 |
| 16 Sep 26 |
7.98000 +0.10 |
8.13 | 7.88 | 7.91 | 547,055 |
| 15 Sep 26 |
7.88000 -0.37 |
8.20 | 7.85 | 8.15 | 503,735 |
| 14 Sep 26 |
8.25000 +0.15 |
8.42 | 8.10 | 8.10 | 395,900 |
| 11 Sep 26 |
8.10000 -0.32 |
8.45 | 8.09 | 8.45 | 664,841 |
| 10 Sep 26 |
8.42000 -0.08 |
8.52 | 8.12 | 8.45 | 356,031 |
| 09 Sep 26 |
8.50000 -0.36 |
8.90 | 8.48 | 8.82 | 528,477 |
| 08 Sep 26 |
8.86000 -0.20 |
9.19 | 8.84 | 9.06 | 422,416 |
| 04 Sep 26 |
9.06000 -0.26 |
9.32 | 9.03 | 9.32 | 228,200 |
| 03 Sep 26 |
9.32000 -0.14 |
9.65 | 9.13 | 9.52 | 776,100 |
| 02 Sep 26 |
9.46000 +0.45 |
9.50 | 9.05 | 9.16 | 926,600 |
| 01 Sep 26 |
9.01000 +0.22 |
9.35 | 8.80 | 8.80 | 514,200 |
| 31 Aug 26 |
8.79000 +0.01 |
8.84 | 8.51 | 8.74 | 857,400 |
| 28 Aug 26 |
8.78000 +0.04 |
8.83 | 8.63 | 8.73 | 595,700 |
| 27 Aug 26 |
8.74000 -0.29 |
8.96 | 8.72 | 8.95 | 695,000 |
| 26 Aug 26 |
9.03000 -0.28 |
9.45 | 9.02 | 9.26 | 384,064 |
| 25 Aug 26 |
9.31000 +0.08 |
9.32 | 8.93 | 9.28 | 933,695 |
| 24 Aug 26 |
9.23000 +0.41 |
9.28 | 8.89 | 8.93 | 676,804 |
| 21 Aug 26 |
8.82000 -0.59 |
9.45 | 8.77 | 9.42 | 2,136,907 |
| 20 Aug 26 |
9.41000 -0.07 |
9.52 | 9.19 | 9.37 | 399,449 |
| 19 Aug 26 |
9.48000 -0.17 |
9.76 | 9.26 | 9.63 | 568,992 |
| 18 Aug 26 |
9.65000 +0.54 |
9.76 | 9.09 | 9.09 | 838,286 |
| 17 Aug 26 |
9.11000 +0.09 |
9.13 | 8.73 | 8.99 | 581,296 |
| 14 Aug 26 |
9.02000 +0.19 |
9.05 | 8.57 | 8.70 | 743,682 |
| 13 Aug 26 |
8.83000 +0.21 |
8.92 | 8.64 | 8.71 | 981,505 |
| 12 Aug 26 |
8.62000 -0.06 |
8.70 | 8.43 | 8.57 | 891,306 |
| 11 Aug 26 |
8.68000 -0.15 |
8.81 | 8.59 | 8.80 | 404,680 |
| 10 Aug 26 |
8.83000 +0.13 |
9.10 | 8.70 | 8.70 | 505,353 |
| 07 Aug 26 |
8.70000 +0.42 |
8.73 | 8.22 | 8.23 | 456,458 |
| 06 Aug 26 |
8.28000 -0.52 |
8.85 | 8.24 | 8.75 | 1,027,580 |
| 05 Aug 26 |
8.80000 -0.27 |
9.12 | 8.61 | 9.12 | 619,403 |
| 04 Aug 26 |
9.07000 -0.58 |
9.93 | 8.94 | 9.76 | 1,538,457 |
| 31 Jul 26 |
9.65000 +1.22 |
9.69 | 8.39 | 8.39 | 2,058,518 |
| 30 Jul 26 |
8.43000 +1.87 |
8.49 | 6.96 | 6.96 | 3,386,092 |
| 29 Jul 26 |
6.56000 +0.16 |
6.59 | 6.31 | 6.37 | 712,393 |
| 28 Jul 26 |
6.40000 +0.06 |
6.49 | 6.32 | 6.43 | 376,312 |
| 27 Jul 26 |
6.34000 +0.09 |
6.49 | 6.32 | 6.35 | 357,111 |
| 24 Jul 26 |
6.25000 -0.03 |
6.33 | 6.22 | 6.28 | 289,374 |
| 23 Jul 26 |
6.28000 -0.16 |
6.43 | 6.25 | 6.43 | 343,172 |
| 22 Jul 26 |
6.44000 +0.06 |
6.62 | 6.32 | 6.32 | 511,031 |
| 21 Jul 26 |
6.38000 -0.23 |
6.61 | 6.10 | 6.59 | 850,379 |
| 20 Jul 26 |
6.61000 -0.17 |
6.80 | 6.59 | 6.80 | 430,039 |
| 17 Jul 26 |
6.78000 -0.16 |
7.01 | 6.77 | 6.91 | 291,698 |
| 16 Jul 26 |
6.94000 +0.09 |
7.01 | 6.85 | 6.85 | 349,818 |
| 15 Jul 26 |
6.85000 +0.16 |
6.88 | 6.67 | 6.67 | 399,837 |
| 14 Jul 26 |
6.69000 -0.19 |
6.85 | 6.65 | 6.85 | 709,117 |
| 13 Jul 26 |
6.88000 +0.11 |
6.91 | 6.75 | 6.75 | 260,374 |
| 10 Jul 26 |
6.77000 -0.11 |
6.90 | 6.66 | 6.88 | 322,431 |
| 09 Jul 26 |
6.88000 -0.08 |
6.95 | 6.80 | 6.92 | 278,159 |
| 08 Jul 26 |
6.96000 -0.03 |
6.99 | 6.80 | 6.88 | 244,168 |
| 07 Jul 26 |
6.99000 +0.16 |
7.11 | 6.88 | 6.91 | 360,077 |
| 06 Jul 26 |
6.83000 -0.13 |
6.99 | 6.76 | 6.96 | 587,515 |
| 03 Jul 26 |
6.96000 +0.00 |
7.02 | 6.93 | 6.95 | 64,333 |
| 02 Jul 26 |
6.96000 -0.03 |
6.98 | 6.72 | 6.85 | 495,924 |
| 30 Jun 26 |
6.99000 +0.10 |
7.15 | 6.83 | 6.93 | 537,427 |
| 29 Jun 26 |
6.89000 +0.12 |
6.94 | 6.58 | 6.77 | 748,436 |
| 26 Jun 26 |
6.77000 -0.72 |
8.42 | 6.69 | 7.50 | 1,883,738 |
| 25 Jun 26 |
7.49000 +0.39 |
7.67 | 7.14 | 7.15 | 730,045 |
| 24 Jun 26 |
7.10000 +0.28 |
7.22 | 6.80 | 6.80 | 674,878 |
| 23 Jun 26 |
6.82000 +0.20 |
6.82 | 6.62 | 6.62 | 315,200 |
| 22 Jun 26 |
6.62000 +0.05 |
6.71 | 6.53 | 6.68 | 303,993 |
| 19 Jun 26 |
6.57000 -0.17 |
6.74 | 6.57 | 6.73 | 317,708 |
| 18 Jun 26 |
6.74000 +0.02 |
6.77 | 6.45 | 6.76 | 895,882 |
| 17 Jun 26 |
6.72000 -0.21 |
7.00 | 6.71 | 6.93 | 495,722 |
| 16 Jun 26 |
6.93000 -0.05 |
7.05 | 6.84 | 7.01 | 701,728 |
| 15 Jun 26 |
6.98000 -0.11 |
7.23 | 6.95 | 7.11 | 523,600 |
| 12 Jun 26 |
7.09000 -0.11 |
7.28 | 7.05 | 7.21 | 745,761 |
| 11 Jun 26 |
7.20000 +0.02 |
7.34 | 7.18 | 7.18 | 246,769 |
| 10 Jun 26 |
7.18000 -0.04 |
7.42 | 7.13 | 7.20 | 298,472 |
| 09 Jun 26 |
7.22000 +0.06 |
7.32 | 7.09 | 7.16 | 373,208 |
| 08 Jun 26 |
7.16000 -0.33 |
7.52 | 7.11 | 7.46 | 345,826 |
| 05 Jun 26 |
7.49000 +0.18 |
7.51 | 7.17 | 7.26 | 539,212 |
| 04 Jun 26 |
7.31000 +0.41 |
7.35 | 6.97 | 6.98 | 744,164 |
| 03 Jun 26 |
6.90000 -0.07 |
6.97 | 6.86 | 6.95 | 536,433 |
| 02 Jun 26 |
6.97000 -0.39 |
7.37 | 6.91 | 7.36 | 1,014,702 |
| 01 Jun 26 |
7.36000 -0.05 |
7.52 | 7.23 | 7.38 | 526,100 |
| 29 May 26 |
7.41000 -0.07 |
7.48 | 7.29 | 7.48 | 911,930 |
| 28 May 26 |
7.48000 +0.03 |
7.53 | 7.37 | 7.45 | 299,887 |
| 27 May 26 |
7.45000 -0.01 |
7.75 | 7.44 | 7.49 | 416,000 |
| 26 May 26 |
7.46000 -0.26 |
7.72 | 7.36 | 7.67 | 417,364 |
| 25 May 26 |
7.72000 +0.17 |
7.72 | 7.54 | 7.54 | 109,688 |
| 22 May 26 |
7.55000 +0.02 |
7.69 | 7.43 | 7.52 | 337,113 |
| 21 May 26 |
7.53000 -0.03 |
7.54 | 7.34 | 7.53 | 430,175 |
| 20 May 26 |
7.56000 +0.23 |
7.71 | 7.22 | 7.33 | 647,303 |
| 19 May 26 |
7.33000 -0.14 |
7.49 | 7.30 | 7.43 | 345,431 |
| 15 May 26 |
7.47000 -0.02 |
7.54 | 7.30 | 7.48 | 334,226 |
| 14 May 26 |
7.49000 +0.27 |
7.55 | 7.27 | 7.27 | 369,215 |
| 13 May 26 |
7.22000 -0.17 |
7.45 | 7.20 | 7.45 | 480,045 |
| 12 May 26 |
7.39000 +0.06 |
7.44 | 7.29 | 7.33 | 406,300 |
| 11 May 26 |
7.33000 -0.55 |
7.90 | 7.28 | 7.90 | 684,731 |
| 08 May 26 |
7.88000 +0.06 |
7.93 | 7.73 | 7.83 | 251,856 |
| 07 May 26 |
7.82000 +0.10 |
8.03 | 7.70 | 7.72 | 678,661 |
| 06 May 26 |
7.72000 +0.02 |
7.80 | 7.63 | 7.76 | 267,553 |
| 05 May 26 |
7.70000 +0.19 |
7.80 | 7.58 | 7.65 | 398,744 |
| 04 May 26 |
7.51000 -0.16 |
7.93 | 7.51 | 7.71 | 519,124 |
| 01 May 26 |
7.67000 -0.12 |
7.78 | 7.30 | 7.78 | 488,868 |
| 30 Apr 26 |
7.79000 +0.13 |
8.57 | 7.77 | 8.05 | 1,322,918 |
| 29 Apr 26 |
7.66000 -0.11 |
7.74 | 7.49 | 7.67 | 291,282 |
| 28 Apr 26 |
7.77000 +0.15 |
7.92 | 7.63 | 7.63 | 334,946 |
| 27 Apr 26 |
7.62000 -0.07 |
7.87 | 7.61 | 7.63 | 332,965 |
| 24 Apr 26 |
7.69000 +0.10 |
7.70 | 7.51 | 7.58 | 257,040 |
| 23 Apr 26 |
7.59000 -0.20 |
7.83 | 7.55 | 7.75 | 298,661 |
| 22 Apr 26 |
7.79000 -0.04 |
7.91 | 7.61 | 7.91 | 290,826 |
| 21 Apr 26 |
7.83000 -0.25 |
8.06 | 7.81 | 8.04 | 399,037 |
| 20 Apr 26 |
8.08000 -0.01 |
8.15 | 7.95 | 8.05 | 221,185 |
| 17 Apr 26 |
8.09000 +0.12 |
8.14 | 8.00 | 8.01 | 191,079 |
| 16 Apr 26 |
7.97000 +0.06 |
8.03 | 7.88 | 7.90 | 160,420 |
| 15 Apr 26 |
7.91000 +0.06 |
8.03 | 7.83 | 7.86 | 168,049 |
| 14 Apr 26 |
7.85000 -0.04 |
8.02 | 7.83 | 7.89 | 192,954 |
| 13 Apr 26 |
7.89000 +0.12 |
7.93 | 7.67 | 7.69 | 207,785 |
| 10 Apr 26 |
7.77000 +0.33 |
7.79 | 7.45 | 7.45 | 340,688 |
| 09 Apr 26 |
7.44000 +0.06 |
7.44 | 7.23 | 7.30 | 253,639 |
| 08 Apr 26 |
7.38000 +0.07 |
7.63 | 7.31 | 7.55 | 337,105 |
| 07 Apr 26 |
7.31000 -0.19 |
7.44 | 7.23 | 7.44 | 323,356 |
| 06 Apr 26 |
7.50000 +0.02 |
7.56 | 7.42 | 7.51 | 128,079 |
| 02 Apr 26 |
7.48000 -0.28 |
7.78 | 7.46 | 7.56 | 430,886 |
| 01 Apr 26 |
7.76000 +0.24 |
7.79 | 7.49 | 7.49 | 303,337 |
| 31 Mar 26 |
7.52000 +0.50 |
7.54 | 7.10 | 7.10 | 417,983 |
| 30 Mar 26 |
7.02000 +0.03 |
7.09 | 6.96 | 7.05 | 254,605 |
| 27 Mar 26 |
6.99000 -0.09 |
7.09 | 6.94 | 7.08 | 273,032 |
| 26 Mar 26 |
7.08000 +0.06 |
7.26 | 6.97 | 6.98 | 215,269 |
| 25 Mar 26 |
7.02000 +0.14 |
7.19 | 6.97 | 6.98 | 378,300 |
| 24 Mar 26 |
6.88000 -0.14 |
6.95 | 6.80 | 6.95 | 358,403 |
| 23 Mar 26 |
7.02000 +0.12 |
7.08 | 6.87 | 7.05 | 381,899 |
| 20 Mar 26 |
6.90000 -0.02 |
7.03 | 6.78 | 6.89 | 662,329 |
| 19 Mar 26 |
6.92000 -0.09 |
6.98 | 6.80 | 6.85 | 402,984 |
| 18 Mar 26 |
7.01000 -0.10 |
7.07 | 6.92 | 7.05 | 415,988 |
| 17 Mar 26 |
7.11000 +0.23 |
7.25 | 6.85 | 6.85 | 416,407 |
| 16 Mar 26 |
6.88000 +0.06 |
6.93 | 6.81 | 6.84 | 275,467 |
| 13 Mar 26 |
6.82000 -0.07 |
6.98 | 6.77 | 6.95 | 441,361 |
| 12 Mar 26 |
6.89000 -0.48 |
7.33 | 6.86 | 7.33 | 592,673 |
| 11 Mar 26 |
7.37000 +0.04 |
7.39 | 7.18 | 7.33 | 243,622 |
| 10 Mar 26 |
7.33000 +0.08 |
7.36 | 7.14 | 7.22 | 328,087 |
| 09 Mar 26 |
7.25000 -0.08 |
7.29 | 6.97 | 7.29 | 421,881 |
| 06 Mar 26 |
7.33000 -0.29 |
7.53 | 7.28 | 7.52 | 415,400 |
| 05 Mar 26 |
7.62000 -0.07 |
7.88 | 7.58 | 7.77 | 483,800 |
| 04 Mar 26 |
7.69000 -0.13 |
7.91 | 7.62 | 7.85 | 698,400 |
| 03 Mar 26 |
7.82000 -0.32 |
8.11 | 7.75 | 7.99 | 654,400 |
| 02 Mar 26 |
8.14000 +0.05 |
8.22 | 7.81 | 7.95 | 457,800 |
| 27 Feb 26 |
8.09000 -0.18 |
8.26 | 8.06 | 8.14 | 492,500 |
| 26 Feb 26 |
8.27000 -0.10 |
8.39 | 8.17 | 8.39 | 375,400 |
| 25 Feb 26 |
8.37000 +0.09 |
8.56 | 8.20 | 8.43 | 630,500 |
| 24 Feb 26 |
8.28000 +0.07 |
8.50 | 8.19 | 8.22 | 627,800 |
| 23 Feb 26 |
8.21000 -0.16 |
8.52 | 8.08 | 8.34 | 397,000 |
| 20 Feb 26 |
8.37000 +0.26 |
8.67 | 8.07 | 8.25 | 1,567,700 |
| 19 Feb 26 |
8.11000 -0.40 |
8.63 | 7.55 | 7.79 | 1,287,300 |
| 18 Feb 26 |
8.51000 +0.34 |
8.56 | 8.06 | 8.18 | 665,400 |
| 17 Feb 26 |
8.17000 +0.00 |
8.36 | 8.15 | 8.25 | 425,800 |
| 13 Feb 26 |
8.17000 +0.21 |
8.33 | 7.96 | 7.96 | 315,300 |
| 12 Feb 26 |
7.96000 -0.30 |
8.30 | 7.94 | 8.30 | 580,600 |
| 11 Feb 26 |
8.26000 -0.10 |
8.44 | 8.12 | 8.41 | 482,800 |
| 10 Feb 26 |
8.36000 +0.22 |
8.53 | 8.09 | 8.11 | 683,300 |
| 09 Feb 26 |
8.14000 +0.11 |
8.21 | 7.95 | 8.03 | 521,200 |
| 06 Feb 26 |
8.03000 +0.19 |
8.05 | 7.86 | 7.89 | 318,600 |
| 05 Feb 26 |
7.84000 +0.07 |
7.93 | 7.67 | 7.84 | 528,100 |
| 04 Feb 26 |
7.77000 +0.00 |
7.89 | 7.74 | 7.85 | 382,500 |
| 03 Feb 26 |
7.77000 -0.12 |
7.92 | 7.62 | 7.89 | 415,200 |
| 02 Feb 26 |
7.89000 +0.08 |
8.00 | 7.70 | 7.82 | 786,200 |
| 30 Jan 26 |
7.81000 +0.26 |
7.81 | 7.51 | 7.52 | 630,200 |
| 29 Jan 26 |
7.55000 -0.15 |
7.70 | 7.50 | 7.70 | 603,700 |
| 28 Jan 26 |
7.70000 -0.09 |
7.80 | 7.64 | 7.76 | 549,500 |
| 27 Jan 26 |
7.79000 -0.17 |
8.10 | 7.76 | 8.06 | 737,400 |
| 26 Jan 26 |
7.96000 -0.11 |
8.09 | 7.91 | 8.06 | 753,500 |
| 23 Jan 26 |
8.07000 -1.00 |
8.60 | 8.03 | 8.59 | 1,558,800 |
| 22 Jan 26 |
9.07000 -0.14 |
9.39 | 9.00 | 9.26 | 345,900 |
| 21 Jan 26 |
9.21000 -0.17 |
9.49 | 9.07 | 9.38 | 448,300 |
| 20 Jan 26 |
9.38000 -0.24 |
9.62 | 9.28 | 9.62 | 398,300 |
| 19 Jan 26 |
9.62000 -0.11 |
9.89 | 9.61 | 9.73 | 141,100 |
| 16 Jan 26 |
9.73000 -0.38 |
10.15 | 9.70 | 10.15 | 438,700 |
| 15 Jan 26 |
10.11000 -0.24 |
10.35 | 10.02 | 10.34 | 523,500 |
| 14 Jan 26 |
10.35000 -0.08 |
10.73 | 10.31 | 10.48 | 387,200 |
| 13 Jan 26 |
10.43000 +0.04 |
10.64 | 10.03 | 10.43 | 449,100 |
| 12 Jan 26 |
10.39000 +0.06 |
10.53 | 10.21 | 10.34 | 288,300 |
| 09 Jan 26 |
10.33000 -0.47 |
10.95 | 10.31 | 10.80 | 482,000 |
| 08 Jan 26 |
10.80000 -0.15 |
11.03 | 10.79 | 10.92 | 351,100 |
| 07 Jan 26 |
10.95000 +0.38 |
11.08 | 10.54 | 10.62 | 556,100 |
| 06 Jan 26 |
10.57000 +0.36 |
10.89 | 10.17 | 10.21 | 514,200 |
| 05 Jan 26 |
10.21000 +0.29 |
10.53 | 9.85 | 9.92 | 569,100 |
| 02 Jan 26 |
9.92000 +0.39 |
9.95 | 9.51 | 9.52 | 390,100 |
| 31 Dec 25 |
9.53000 -0.06 |
9.63 | 9.42 | 9.53 | 176,000 |
| 30 Dec 25 |
9.59000 -0.21 |
9.75 | 9.57 | 9.72 | 259,000 |
| 29 Dec 25 |
9.80000 -0.04 |
9.90 | 9.72 | 9.80 | 257,100 |
| 24 Dec 25 |
9.84000 -0.20 |
10.04 | 9.78 | 9.99 | 143,500 |
| 23 Dec 25 |
10.04000 +0.44 |
10.06 | 9.55 | 9.57 | 373,700 |
| 22 Dec 25 |
9.60000 +0.11 |
9.65 | 9.27 | 9.50 | 372,500 |
| 19 Dec 25 |
9.49000 +0.09 |
9.73 | 9.38 | 9.40 | 2,510,000 |
| 18 Dec 25 |
9.40000 +0.01 |
9.55 | 9.36 | 9.46 | 275,100 |
| 17 Dec 25 |
9.39000 -0.17 |
9.51 | 9.24 | 9.50 | 429,900 |
| 16 Dec 25 |
9.56000 +0.03 |
9.62 | 9.43 | 9.46 | 280,200 |
| 15 Dec 25 |
9.53000 +0.00 |
9.62 | 9.32 | 9.55 | 544,800 |
| 12 Dec 25 |
9.53000 -0.13 |
9.80 | 9.51 | 9.80 | 346,500 |
| 11 Dec 25 |
9.66000 +0.23 |
9.90 | 9.32 | 9.40 | 407,600 |
| 10 Dec 25 |
9.43000 +0.00 |
9.64 | 9.33 | 9.33 | 260,400 |
| 09 Dec 25 |
9.43000 -0.05 |
9.55 | 9.23 | 9.39 | 320,892 |
| 08 Dec 25 |
9.48000 -0.13 |
9.70 | 9.41 | 9.70 | 342,762 |
| 05 Dec 25 |
9.61000 -0.71 |
10.37 | 9.59 | 10.37 | 494,100 |
| 04 Dec 25 |
10.32000 +0.47 |
10.52 | 9.86 | 9.86 | 569,800 |
| 03 Dec 25 |
9.85000 +0.20 |
9.86 | 9.53 | 9.68 | 411,000 |
| 02 Dec 25 |
9.65000 -0.23 |
9.89 | 9.56 | 9.89 | 460,000 |
| 01 Dec 25 |
9.88000 +1.00 |
10.24 | 9.16 | 9.16 | 1,074,700 |
| 28 Nov 25 |
8.88000 +0.07 |
8.89 | 8.58 | 8.81 | 210,400 |
| 27 Nov 25 |
8.81000 +0.04 |
8.84 | 8.77 | 8.78 | 41,700 |
| 26 Nov 25 |
8.77000 -0.13 |
8.97 | 8.77 | 8.87 | 240,600 |
| 25 Nov 25 |
8.90000 +0.30 |
8.93 | 8.66 | 8.70 | 361,000 |
| 24 Nov 25 |
8.60000 +0.08 |
8.60 | 8.42 | 8.51 | 475,600 |
| 21 Nov 25 |
8.52000 +0.07 |
8.67 | 8.41 | 8.46 | 209,500 |
| 20 Nov 25 |
8.45000 -0.05 |
8.57 | 8.35 | 8.56 | 242,300 |
| 19 Nov 25 |
8.50000 -0.17 |
8.67 | 8.44 | 8.67 | 317,300 |
| 18 Nov 25 |
8.67000 +0.05 |
8.78 | 8.53 | 8.55 | 278,700 |
| 17 Nov 25 |
8.62000 -0.20 |
8.89 | 8.50 | 8.80 | 475,300 |
| 14 Nov 25 |
8.82000 -0.45 |
9.14 | 8.77 | 9.11 | 583,400 |
| 13 Nov 25 |
9.27000 -0.43 |
9.71 | 9.24 | 9.71 | 590,900 |
| 12 Nov 25 |
9.70000 +0.14 |
9.76 | 9.42 | 9.58 | 486,900 |
| 11 Nov 25 |
9.56000 +0.57 |
9.63 | 8.93 | 8.98 | 404,700 |
| 10 Nov 25 |
8.99000 -0.34 |
9.45 | 8.95 | 9.40 | 415,900 |
| 07 Nov 25 |
9.33000 -0.12 |
9.52 | 9.23 | 9.37 | 243,100 |
| 06 Nov 25 |
9.45000 -0.10 |
9.77 | 9.38 | 9.49 | 281,100 |
| 05 Nov 25 |
9.55000 +0.02 |
9.88 | 9.52 | 9.55 | 348,700 |
| 04 Nov 25 |
9.53000 -0.07 |
9.75 | 9.48 | 9.54 | 349,200 |
| 03 Nov 25 |
9.60000 -0.28 |
10.01 | 9.57 | 9.84 | 380,100 |
| 31 Oct 25 |
9.88000 +0.63 |
10.06 | 9.23 | 9.25 | 825,500 |
| 30 Oct 25 |
9.25000 +1.03 |
9.69 | 8.63 | 8.82 | 1,415,900 |
| 29 Oct 25 |
8.22000 -0.40 |
8.65 | 8.20 | 8.65 | 380,700 |
| 28 Oct 25 |
8.62000 -0.09 |
8.69 | 8.39 | 8.67 | 499,200 |
| 27 Oct 25 |
8.71000 +0.01 |
8.77 | 8.63 | 8.70 | 189,700 |
| 24 Oct 25 |
8.70000 -0.23 |
8.98 | 8.64 | 8.95 | 262,600 |
| 23 Oct 25 |
8.93000 +0.19 |
8.99 | 8.67 | 8.75 | 211,500 |
| 22 Oct 25 |
8.74000 +0.10 |
8.99 | 8.70 | 8.73 | 260,100 |
| 21 Oct 25 |
8.64000 -0.23 |
8.92 | 8.52 | 8.92 | 259,000 |
| 20 Oct 25 |
8.87000 +0.38 |
8.96 | 8.48 | 8.54 | 291,800 |
| 17 Oct 25 |
8.49000 +0.03 |
8.52 | 8.36 | 8.43 | 180,700 |
| 16 Oct 25 |
8.46000 -0.02 |
8.59 | 8.41 | 8.47 | 243,600 |
| 15 Oct 25 |
8.48000 -0.11 |
8.67 | 8.41 | 8.60 | 221,500 |
| 14 Oct 25 |
8.59000 +0.08 |
8.62 | 8.48 | 8.51 | 160,400 |
| 10 Oct 25 |
8.51000 -0.46 |
8.85 | 8.26 | 8.85 | 533,300 |
| 09 Oct 25 |
8.97000 +0.09 |
9.04 | 8.89 | 8.91 | 250,200 |
| 08 Oct 25 |
8.88000 -0.06 |
8.98 | 8.83 | 8.94 | 251,800 |
| 07 Oct 25 |
8.94000 -0.10 |
9.08 | 8.88 | 9.05 | 269,900 |
| 06 Oct 25 |
9.04000 -0.30 |
9.35 | 9.03 | 9.35 | 293,400 |
| 03 Oct 25 |
9.34000 +0.18 |
9.49 | 9.15 | 9.15 | 253,400 |
| 02 Oct 25 |
9.16000 -0.06 |
9.29 | 9.14 | 9.20 | 194,800 |
| 01 Oct 25 |
9.22000 +0.26 |
9.41 | 8.90 | 8.90 | 265,100 |
| 30 Sep 25 |
8.96000 -0.05 |
9.11 | 8.94 | 8.97 | 168,400 |
| 29 Sep 25 |
9.01000 -0.03 |
9.08 | 8.94 | 9.06 | 188,600 |
| 26 Sep 25 |
9.04000 +0.03 |
9.07 | 8.92 | 8.97 | 221,800 |
| 25 Sep 25 |
9.01000 -0.23 |
9.18 | 8.92 | 9.18 | 377,200 |
| 24 Sep 25 |
9.24000 -0.08 |
9.35 | 9.18 | 9.35 | 500,900 |
| 23 Sep 25 |
9.32000 -0.11 |
9.50 | 9.30 | 9.39 | 416,100 |
| 22 Sep 25 |
9.43000 +0.14 |
9.52 | 9.24 | 9.27 | 243,500 |
| 19 Sep 25 |
9.29000 -0.24 |
9.59 | 9.27 | 9.59 | 1,962,900 |
| 18 Sep 25 |
9.53000 +0.11 |
9.61 | 9.43 | 9.51 | 352,900 |
| 17 Sep 25 |
9.42000 +0.11 |
9.66 | 9.28 | 9.40 | 505,900 |
| 16 Sep 25 |
9.31000 -0.58 |
9.85 | 9.30 | 9.85 | 525,900 |
| 15 Sep 25 |
9.89000 -0.17 |
10.10 | 9.71 | 10.06 | 337,700 |
| 12 Sep 25 |
10.06000 +0.02 |
10.11 | 9.86 | 10.04 | 237,200 |
| 11 Sep 25 |
10.04000 +0.13 |
10.15 | 9.95 | 9.97 | 193,300 |
| 10 Sep 25 |
9.91000 -0.09 |
10.13 | 9.91 | 10.04 | 247,000 |
| 09 Sep 25 |
10.00000 -0.12 |
10.15 | 9.95 | 10.12 | 289,800 |
| 08 Sep 25 |
10.12000 -0.06 |
10.17 | 9.92 | 10.08 | 316,700 |
| 05 Sep 25 |
10.18000 +0.20 |
10.21 | 9.94 | 9.94 | 236,200 |
| 04 Sep 25 |
9.98000 -0.16 |
10.15 | 9.86 | 10.15 | 241,000 |
| 03 Sep 25 |
10.14000 -0.44 |
10.57 | 10.13 | 10.52 | 329,300 |
| 02 Sep 25 |
10.58000 +0.42 |
10.67 | 10.04 | 10.04 | 353,800 |
| 29 Aug 25 |
10.16000 +0.33 |
10.22 | 9.76 | 9.83 | 349,000 |
| 28 Aug 25 |
9.83000 -0.19 |
10.06 | 9.73 | 10.02 | 286,600 |
| 27 Aug 25 |
10.02000 +0.08 |
10.10 | 9.92 | 9.98 | 236,800 |
| 26 Aug 25 |
9.94000 -0.18 |
10.12 | 9.72 | 10.12 | 882,100 |
| 25 Aug 25 |
10.12000 -0.26 |
10.43 | 10.05 | 10.34 | 313,500 |
| 22 Aug 25 |
10.38000 -0.05 |
10.67 | 10.34 | 10.50 | 317,800 |
| 21 Aug 25 |
10.43000 -0.09 |
10.73 | 10.41 | 10.56 | 240,100 |
| 20 Aug 25 |
10.52000 -0.27 |
10.81 | 10.32 | 10.81 | 280,800 |
| 19 Aug 25 |
10.79000 -0.28 |
11.09 | 10.61 | 11.06 | 378,200 |
| 18 Aug 25 |
11.07000 -0.45 |
11.64 | 10.93 | 11.33 | 810,100 |
| 15 Aug 25 |
11.52000 +1.14 |
11.97 | 10.58 | 11.00 | 1,809,700 |
| 14 Aug 25 |
10.38000 +0.51 |
10.74 | 9.96 | 10.06 | 604,900 |
| 13 Aug 25 |
9.87000 +0.24 |
9.88 | 9.61 | 9.73 | 492,300 |
| 12 Aug 25 |
9.63000 +0.42 |
9.66 | 9.18 | 9.25 | 866,400 |
| 11 Aug 25 |
9.21000 +1.28 |
9.61 | 7.93 | 7.94 | 1,336,800 |
| 08 Aug 25 |
7.93000 +0.01 |
8.01 | 7.91 | 8.01 | 204,400 |
| 07 Aug 25 |
7.92000 +0.00 |
8.06 | 7.83 | 7.94 | 381,400 |
| 06 Aug 25 |
7.92000 -0.28 |
8.18 | 7.85 | 8.18 | 494,000 |
| 05 Aug 25 |
8.20000 +0.31 |
8.41 | 7.98 | 8.04 | 665,500 |
| 01 Aug 25 |
7.89000 -0.28 |
8.04 | 7.77 | 8.02 | 389,500 |
| 31 Jul 25 |
8.17000 -0.68 |
8.31 | 7.64 | 8.04 | 745,700 |
| 30 Jul 25 |
8.85000 -0.56 |
9.47 | 8.78 | 9.47 | 412,100 |
| 29 Jul 25 |
9.41000 -0.04 |
9.56 | 9.28 | 9.56 | 327,200 |
| 28 Jul 25 |
9.45000 +0.17 |
9.60 | 9.31 | 9.35 | 246,000 |
| 25 Jul 25 |
9.28000 +0.03 |
9.36 | 9.11 | 9.25 | 165,000 |
| 24 Jul 25 |
9.25000 +0.22 |
9.40 | 9.00 | 9.00 | 287,200 |
| 23 Jul 25 |
9.03000 +0.18 |
9.12 | 8.88 | 8.92 | 212,600 |
| 22 Jul 25 |
8.85000 +0.17 |
8.88 | 8.60 | 8.64 | 182,800 |
| 21 Jul 25 |
8.68000 +0.00 |
8.82 | 8.63 | 8.70 | 218,000 |
| 18 Jul 25 |
8.68000 -0.23 |
8.95 | 8.66 | 8.92 | 215,000 |
| 17 Jul 25 |
8.91000 +0.08 |
8.97 | 8.78 | 8.79 | 218,100 |
| 16 Jul 25 |
8.83000 +0.02 |
8.95 | 8.68 | 8.83 | 273,800 |
| 15 Jul 25 |
8.81000 +0.12 |
8.85 | 8.69 | 8.73 | 219,600 |
| 14 Jul 25 |
8.69000 -0.09 |
8.77 | 8.54 | 8.72 | 401,400 |
| 11 Jul 25 |
8.78000 -0.31 |
9.01 | 8.76 | 8.94 | 375,000 |
| 10 Jul 25 |
9.09000 +0.05 |
9.22 | 8.89 | 9.00 | 479,500 |
| 09 Jul 25 |
9.04000 -0.14 |
9.38 | 9.02 | 9.21 | 245,400 |
| 08 Jul 25 |
9.18000 -0.21 |
9.51 | 9.17 | 9.42 | 348,900 |
| 07 Jul 25 |
9.39000 +0.00 |
9.67 | 9.36 | 9.52 | 232,700 |
| 04 Jul 25 |
9.39000 -0.05 |
9.57 | 9.37 | 9.57 | 102,800 |
| 03 Jul 25 |
9.44000 -0.22 |
9.81 | 9.40 | 9.66 | 237,200 |
| 02 Jul 25 |
9.66000 +0.58 |
9.86 | 9.26 | 9.26 | 428,700 |
| 30 Jun 25 |
9.08000 +0.25 |
9.27 | 8.77 | 8.86 | 468,900 |
| 27 Jun 25 |
8.83000 +0.09 |
9.29 | 8.74 | 8.85 | 672,600 |
| 26 Jun 25 |
8.74000 +0.00 |
8.93 | 8.71 | 8.88 | 280,200 |
| 25 Jun 25 |
8.74000 +0.26 |
8.84 | 8.52 | 8.54 | 529,600 |
| 24 Jun 25 |
8.48000 +0.10 |
8.59 | 8.41 | 8.48 | 267,900 |
| 23 Jun 25 |
8.38000 -0.09 |
8.54 | 8.16 | 8.47 | 502,700 |
| 20 Jun 25 |
8.47000 +0.24 |
8.55 | 8.30 | 8.51 | 810,400 |
| 19 Jun 25 |
8.23000 -0.23 |
8.45 | 8.23 | 8.45 | 127,200 |
| 18 Jun 25 |
8.46000 +0.66 |
8.63 | 7.90 | 7.90 | 889,100 |
| 17 Jun 25 |
7.80000 -0.21 |
8.11 | 7.80 | 7.99 | 373,200 |
| 16 Jun 25 |
8.01000 -0.11 |
8.26 | 7.70 | 8.25 | 746,300 |
| 13 Jun 25 |
8.12000 +0.62 |
8.20 | 7.55 | 7.87 | 1,104,800 |
| 12 Jun 25 |
7.50000 +0.22 |
7.58 | 7.04 | 7.14 | 493,100 |
| 11 Jun 25 |
7.28000 +0.33 |
7.32 | 6.87 | 7.01 | 528,300 |
| 10 Jun 25 |
6.95000 +0.29 |
6.96 | 6.56 | 6.68 | 389,200 |
| 09 Jun 25 |
6.66000 +0.13 |
6.72 | 6.53 | 6.56 | 368,700 |
| 06 Jun 25 |
6.53000 +0.19 |
6.57 | 6.41 | 6.43 | 270,600 |
| 05 Jun 25 |
6.34000 -0.02 |
6.44 | 6.29 | 6.35 | 202,500 |
| 04 Jun 25 |
6.36000 +0.07 |
6.43 | 6.22 | 6.33 | 376,100 |
| 03 Jun 25 |
6.29000 +0.14 |
6.31 | 6.07 | 6.20 | 368,000 |
| 02 Jun 25 |
6.15000 -0.07 |
6.24 | 6.06 | 6.21 | 237,900 |
| 30 May 25 |
6.22000 -0.14 |
6.27 | 6.15 | 6.27 | 566,100 |
| 29 May 25 |
6.36000 +0.06 |
6.37 | 6.30 | 6.32 | 206,200 |
| 28 May 25 |
6.30000 -0.05 |
6.37 | 6.23 | 6.37 | 408,200 |
| 27 May 25 |
6.35000 +0.12 |
6.44 | 6.25 | 6.35 | 289,000 |
| 26 May 25 |
6.23000 +0.11 |
6.24 | 6.13 | 6.18 | 76,600 |
| 23 May 25 |
6.12000 -0.13 |
6.18 | 6.07 | 6.16 | 372,700 |
| 22 May 25 |
6.25000 +0.03 |
6.32 | 6.16 | 6.22 | 321,800 |
| 21 May 25 |
6.22000 -0.28 |
6.46 | 6.21 | 6.41 | 433,600 |
| 20 May 25 |
6.50000 -0.03 |
6.67 | 6.46 | 6.57 | 317,300 |
| 16 May 25 |
6.53000 +0.09 |
6.64 | 6.43 | 6.45 | 370,300 |
| 15 May 25 |
6.44000 +0.05 |
6.48 | 6.25 | 6.31 | 390,300 |
| 14 May 25 |
6.39000 -0.12 |
6.57 | 6.33 | 6.53 | 353,100 |
| 13 May 25 |
6.51000 -0.18 |
6.65 | 6.50 | 6.65 | 416,000 |
| 12 May 25 |
6.69000 +0.31 |
6.92 | 6.62 | 6.62 | 478,000 |
| 09 May 25 |
6.38000 -0.18 |
6.65 | 6.30 | 6.54 | 387,800 |
| 08 May 25 |
6.56000 +0.05 |
6.74 | 6.55 | 6.56 | 273,500 |
| 07 May 25 |
6.51000 -0.04 |
6.65 | 6.41 | 6.60 | 445,800 |
| 06 May 25 |
6.55000 -0.27 |
6.95 | 6.47 | 6.79 | 394,000 |
| 05 May 25 |
6.82000 -0.65 |
7.47 | 6.81 | 7.38 | 402,400 |
| 02 May 25 |
7.47000 +0.16 |
7.71 | 7.41 | 7.41 | 378,500 |
| 01 May 25 |
7.31000 -0.02 |
7.39 | 6.90 | 7.22 | 576,700 |
| 30 Apr 25 |
7.33000 -0.27 |
7.41 | 7.09 | 7.41 | 478,800 |
| 29 Apr 25 |
7.60000 +0.11 |
7.66 | 7.38 | 7.38 | 327,600 |
| 28 Apr 25 |
7.49000 -0.04 |
7.61 | 7.38 | 7.49 | 400,462 |
| 25 Apr 25 |
7.53000 -0.05 |
7.59 | 7.38 | 7.59 | 289,086 |
| 24 Apr 25 |
7.58000 +0.40 |
7.59 | 7.14 | 7.23 | 537,895 |
| 23 Apr 25 |
7.18000 +0.00 |
7.40 | 7.14 | 7.39 | 450,205 |
| 22 Apr 25 |
7.18000 +0.67 |
7.37 | 6.92 | 7.22 | 786,992 |
| 21 Apr 25 |
6.51000 -0.56 |
7.02 | 6.36 | 7.00 | 593,269 |
| 17 Apr 25 |
7.07000 +0.83 |
7.28 | 6.26 | 6.30 | 1,128,491 |
| 16 Apr 25 |
6.24000 -0.08 |
6.45 | 6.18 | 6.30 | 468,700 |
| 15 Apr 25 |
6.32000 +0.31 |
6.32 | 5.96 | 6.02 | 426,988 |
| 14 Apr 25 |
6.01000 -0.01 |
6.23 | 5.98 | 6.19 | 530,952 |
| 11 Apr 25 |
6.02000 -0.08 |
6.16 | 5.91 | 6.07 | 517,377 |
| 10 Apr 25 |
6.10000 -0.97 |
6.91 | 5.97 | 6.91 | 513,043 |
| 09 Apr 25 |
7.07000 +0.21 |
7.21 | 6.25 | 6.62 | 561,359 |
| 08 Apr 25 |
6.86000 -0.60 |
7.71 | 6.79 | 7.71 | 470,548 |
| 07 Apr 25 |
7.46000 -0.12 |
7.55 | 6.77 | 7.34 | 427,176 |
| 04 Apr 25 |
7.58000 -0.41 |
7.87 | 7.28 | 7.85 | 297,421 |
| 03 Apr 25 |
7.99000 -0.77 |
8.60 | 7.96 | 8.53 | 373,575 |
| 02 Apr 25 |
8.76000 -0.19 |
8.93 | 8.67 | 8.93 | 188,774 |
| 01 Apr 25 |
8.95000 -0.38 |
9.31 | 8.94 | 9.31 | 305,184 |
| 31 Mar 25 |
9.33000 +0.04 |
9.37 | 9.09 | 9.27 | 329,871 |
| 28 Mar 25 |
9.29000 -0.36 |
9.64 | 9.23 | 9.61 | 269,058 |
| 27 Mar 25 |
9.65000 -0.07 |
9.82 | 9.41 | 9.71 | 314,480 |
| 26 Mar 25 |
9.72000 -0.28 |
10.09 | 9.40 | 10.03 | 512,750 |
| 25 Mar 25 |
10.00000 -0.42 |
10.64 | 9.99 | 10.41 | 283,934 |
| 24 Mar 25 |
10.42000 +0.17 |
10.45 | 10.16 | 10.31 | 134,211 |
| 21 Mar 25 |
10.25000 +0.08 |
10.35 | 10.02 | 10.13 | 398,679 |
| 20 Mar 25 |
10.17000 +0.14 |
10.21 | 10.01 | 10.01 | 169,580 |
| 19 Mar 25 |
10.03000 +0.01 |
10.35 | 9.91 | 10.02 | 313,892 |
| 18 Mar 25 |
10.02000 -0.03 |
10.21 | 10.00 | 10.10 | 163,018 |
| 17 Mar 25 |
10.05000 -0.22 |
10.33 | 10.04 | 10.21 | 239,121 |
| 14 Mar 25 |
10.27000 +0.31 |
10.40 | 9.89 | 9.89 | 191,152 |
| 13 Mar 25 |
9.96000 +0.21 |
9.97 | 9.60 | 9.74 | 273,054 |
| 12 Mar 25 |
9.75000 -0.34 |
10.09 | 9.69 | 10.01 | 270,452 |
| 11 Mar 25 |
10.09000 -0.08 |
10.22 | 9.99 | 10.09 | 144,774 |
| 10 Mar 25 |
10.17000 -0.09 |
10.52 | 10.04 | 10.19 | 224,537 |
| 07 Mar 25 |
10.26000 -0.06 |
10.52 | 10.25 | 10.30 | 139,891 |
| 06 Mar 25 |
10.32000 +0.06 |
10.39 | 10.12 | 10.12 | 158,921 |
| 05 Mar 25 |
10.26000 +0.11 |
10.28 | 10.07 | 10.10 | 232,244 |
| 04 Mar 25 |
10.15000 -0.24 |
10.40 | 10.08 | 10.20 | 276,654 |
| 03 Mar 25 |
10.39000 -0.36 |
10.75 | 10.20 | 10.69 | 381,068 |
| 28 Feb 25 |
10.75000 -0.29 |
11.03 | 10.71 | 10.99 | 757,567 |
| 27 Feb 25 |
11.04000 -0.02 |
11.38 | 11.01 | 11.10 | 485,102 |
| 26 Feb 25 |
11.06000 +0.27 |
11.08 | 10.63 | 10.71 | 390,153 |
| 25 Feb 25 |
10.79000 +0.56 |
10.98 | 10.30 | 10.30 | 733,569 |
| 24 Feb 25 |
10.23000 -0.18 |
10.48 | 10.02 | 10.35 | 250,489 |
| 21 Feb 25 |
10.41000 +0.23 |
10.52 | 10.09 | 10.09 | 544,873 |
| 20 Feb 25 |
10.18000 +0.88 |
10.63 | 9.90 | 9.90 | 640,066 |
| 19 Feb 25 |
9.30000 +0.27 |
9.32 | 8.98 | 9.12 | 428,807 |
| 18 Feb 25 |
9.03000 +0.30 |
9.06 | 8.70 | 8.76 | 322,357 |
| 14 Feb 25 |
8.73000 -0.31 |
9.09 | 8.69 | 9.05 | 398,472 |
| 13 Feb 25 |
9.04000 -0.03 |
9.11 | 8.96 | 9.09 | 256,165 |
| 12 Feb 25 |
9.07000 -0.04 |
9.20 | 9.03 | 9.11 | 260,172 |
| 11 Feb 25 |
9.11000 +0.06 |
9.15 | 8.92 | 8.94 | 208,374 |
| 10 Feb 25 |
9.05000 -0.18 |
9.22 | 8.86 | 9.22 | 356,287 |
| 07 Feb 25 |
9.23000 -0.14 |
9.52 | 8.89 | 9.23 | 387,356 |
| 06 Feb 25 |
9.37000 -1.17 |
10.49 | 9.35 | 10.45 | 465,722 |
| 05 Feb 25 |
10.54000 +0.14 |
10.66 | 10.40 | 10.46 | 309,297 |
| 04 Feb 25 |
10.40000 -0.22 |
10.57 | 10.35 | 10.51 | 217,556 |
| 03 Feb 25 |
10.62000 -0.16 |
10.80 | 10.15 | 10.59 | 463,636 |
| 31 Jan 25 |
10.78000 -0.01 |
10.84 | 10.54 | 10.81 | 332,866 |
| 30 Jan 25 |
10.79000 +0.02 |
10.90 | 10.65 | 10.80 | 170,975 |
| 29 Jan 25 |
10.77000 -0.18 |
11.11 | 10.74 | 10.95 | 232,887 |
| 28 Jan 25 |
10.95000 -0.21 |
11.28 | 10.93 | 11.07 | 242,785 |
| 27 Jan 25 |
11.16000 +0.06 |
11.50 | 11.01 | 11.01 | 537,616 |
| 24 Jan 25 |
11.10000 -0.14 |
11.50 | 11.08 | 11.21 | 203,487 |
| 23 Jan 25 |
11.24000 +0.12 |
11.49 | 11.18 | 11.35 | 225,530 |
| 22 Jan 25 |
11.12000 +0.41 |
11.34 | 10.51 | 10.70 | 361,717 |
| 21 Jan 25 |
10.71000 -0.16 |
11.10 | 10.64 | 10.81 | 263,963 |
| 20 Jan 25 |
10.87000 +0.11 |
10.98 | 10.69 | 10.70 | 40,982 |
| 17 Jan 25 |
10.76000 -0.25 |
11.04 | 10.74 | 10.97 | 235,328 |
| 16 Jan 25 |
11.01000 +0.17 |
11.03 | 10.85 | 10.90 | 181,953 |
| 15 Jan 25 |
10.84000 +0.09 |
10.92 | 10.60 | 10.83 | 168,105 |
| 14 Jan 25 |
10.75000 +0.10 |
10.77 | 10.49 | 10.69 | 226,221 |
| 13 Jan 25 |
10.65000 -0.73 |
11.27 | 10.62 | 11.19 | 210,449 |
| 10 Jan 25 |
11.38000 -0.23 |
11.57 | 11.26 | 11.47 | 267,805 |
| 09 Jan 25 |
11.61000 +0.34 |
11.67 | 11.25 | 11.25 | 76,142 |
| 08 Jan 25 |
11.27000 -0.01 |
11.34 | 11.12 | 11.25 | 193,985 |
| 07 Jan 25 |
11.28000 +0.09 |
11.35 | 11.18 | 11.19 | 104,880 |
| 06 Jan 25 |
11.19000 -0.07 |
11.39 | 11.17 | 11.28 | 121,019 |
| 03 Jan 25 |
11.26000 -0.16 |
11.46 | 11.24 | 11.43 | 120,115 |
| 02 Jan 25 |
11.42000 -0.20 |
11.93 | 11.39 | 11.60 | 206,435 |
| 31 Dec 24 |
11.62000 +0.51 |
11.87 | 11.10 | 11.10 | 358,962 |
| 30 Dec 24 |
11.11000 +0.06 |
11.12 | 10.78 | 10.91 | 185,013 |
| 27 Dec 24 |
11.05000 +0.20 |
11.20 | 10.80 | 10.81 | 258,979 |
| 24 Dec 24 |
10.85000 +0.12 |
10.88 | 10.67 | 10.85 | 78,918 |
| 23 Dec 24 |
10.73000 +0.02 |
10.84 | 10.68 | 10.70 | 185,834 |
| 20 Dec 24 |
10.71000 +0.07 |
10.91 | 10.50 | 10.50 | 345,261 |
| 19 Dec 24 |
10.64000 +0.05 |
10.71 | 10.54 | 10.59 | 171,332 |
| 18 Dec 24 |
10.59000 -0.41 |
11.16 | 10.58 | 10.95 | 360,225 |
| 17 Dec 24 |
11.00000 +0.09 |
11.02 | 10.81 | 10.91 | 262,833 |
| 16 Dec 24 |
10.91000 -0.18 |
11.14 | 10.85 | 11.04 | 163,885 |
| 13 Dec 24 |
11.09000 +0.08 |
11.16 | 10.87 | 10.95 | 281,060 |
| 12 Dec 24 |
11.01000 +0.28 |
11.05 | 10.71 | 10.75 | 415,040 |
| 11 Dec 24 |
10.73000 -1.07 |
11.58 | 10.48 | 11.55 | 1,009,768 |
| 10 Dec 24 |
11.80000 -0.18 |
12.07 | 11.60 | 12.01 | 202,316 |
| 09 Dec 24 |
11.98000 +0.44 |
12.03 | 11.47 | 11.47 | 304,888 |
| 06 Dec 24 |
11.54000 +0.15 |
11.55 | 11.39 | 11.44 | 145,320 |
| 05 Dec 24 |
11.39000 -0.05 |
11.49 | 11.35 | 11.44 | 169,664 |
| 04 Dec 24 |
11.44000 +0.03 |
11.45 | 11.22 | 11.38 | 158,823 |
| 03 Dec 24 |
11.41000 +0.42 |
11.49 | 10.82 | 11.03 | 355,620 |
| 02 Dec 24 |
10.99000 -0.96 |
11.82 | 10.99 | 11.82 | 490,904 |
| 29 Nov 24 |
11.95000 +0.10 |
11.98 | 11.60 | 11.63 | 241,305 |
| 28 Nov 24 |
11.85000 +0.46 |
12.20 | 11.35 | 11.43 | 241,222 |
| 27 Nov 24 |
11.39000 +0.29 |
11.41 | 11.11 | 11.13 | 228,442 |
| 26 Nov 24 |
11.10000 -0.03 |
11.29 | 10.92 | 11.11 | 527,450 |
| 25 Nov 24 |
11.13000 -0.04 |
11.33 | 11.01 | 11.13 | 735,903 |
| 22 Nov 24 |
11.17000 -0.28 |
11.45 | 11.14 | 11.39 | 193,293 |
| 21 Nov 24 |
11.45000 -0.03 |
11.47 | 11.33 | 11.45 | 142,042 |
| 20 Nov 24 |
11.48000 +0.03 |
11.70 | 11.41 | 11.41 | 155,914 |
| 19 Nov 24 |
11.45000 -0.32 |
11.65 | 11.38 | 11.61 | 186,901 |
| 18 Nov 24 |
11.77000 -0.21 |
11.95 | 11.75 | 11.85 | 215,667 |
| 15 Nov 24 |
11.98000 -0.35 |
12.27 | 11.94 | 12.27 | 173,369 |
| 14 Nov 24 |
12.33000 +0.01 |
12.44 | 12.24 | 12.24 | 155,268 |
| 13 Nov 24 |
12.32000 -0.44 |
12.75 | 12.28 | 12.75 | 299,737 |
| 12 Nov 24 |
12.76000 -0.23 |
12.98 | 12.42 | 12.89 | 471,826 |
| 11 Nov 24 |
12.99000 -0.02 |
13.24 | 12.97 | 13.02 | 694,433 |
| 08 Nov 24 |
13.01000 -0.06 |
13.15 | 12.91 | 13.15 | 179,300 |
| 07 Nov 24 |
13.07000 -0.19 |
13.17 | 12.74 | 13.07 | 340,792 |
| 06 Nov 24 |
13.26000 -0.15 |
13.74 | 13.23 | 13.70 | 446,375 |
| 05 Nov 24 |
13.41000 +0.52 |
13.44 | 12.70 | 12.81 | 538,254 |
| 04 Nov 24 |
12.89000 -0.76 |
13.65 | 12.88 | 13.60 | 392,749 |
| 01 Nov 24 |
13.65000 +0.84 |
13.67 | 12.86 | 12.94 | 579,382 |
| 31 Oct 24 |
12.81000 +1.44 |
13.03 | 11.74 | 11.74 | 614,403 |
| 30 Oct 24 |
11.37000 +0.01 |
11.69 | 11.30 | 11.35 | 188,373 |
| 29 Oct 24 |
11.36000 -0.03 |
11.53 | 11.27 | 11.36 | 159,689 |
| 28 Oct 24 |
11.39000 +0.22 |
11.43 | 11.18 | 11.19 | 141,743 |
| 25 Oct 24 |
11.17000 -0.09 |
11.28 | 11.10 | 11.27 | 96,281 |
| 24 Oct 24 |
11.26000 +0.08 |
11.43 | 11.18 | 11.18 | 126,605 |
| 23 Oct 24 |
11.18000 -0.03 |
11.25 | 11.08 | 11.25 | 93,245 |
| 22 Oct 24 |
11.21000 -0.09 |
11.30 | 11.19 | 11.24 | 165,751 |
| 21 Oct 24 |
11.30000 +0.04 |
11.54 | 11.21 | 11.21 | 249,811 |
| 18 Oct 24 |
11.26000 -0.28 |
11.43 | 11.15 | 11.32 | 225,428 |
| 17 Oct 24 |
11.54000 -0.12 |
11.69 | 11.51 | 11.62 | 137,491 |
| 16 Oct 24 |
11.66000 +0.09 |
11.72 | 11.57 | 11.62 | 156,840 |
| 15 Oct 24 |
11.57000 +0.62 |
11.70 | 11.45 | 11.50 | 301,434 |
| 11 Oct 24 |
10.95000 -0.21 |
11.16 | 10.88 | 11.12 | 349,206 |
| 10 Oct 24 |
11.16000 +0.26 |
11.17 | 10.79 | 10.89 | 197,889 |
| 09 Oct 24 |
10.90000 -0.13 |
11.01 | 10.79 | 11.00 | 220,157 |
| 08 Oct 24 |
11.03000 -0.12 |
11.29 | 11.01 | 11.09 | 243,676 |
| 07 Oct 24 |
11.15000 -0.15 |
11.30 | 11.01 | 11.26 | 323,611 |
| 04 Oct 24 |
11.30000 +0.07 |
11.53 | 11.24 | 11.24 | 180,399 |
| 03 Oct 24 |
11.23000 +0.22 |
11.24 | 10.97 | 11.00 | 158,912 |
| 02 Oct 24 |
11.01000 -0.14 |
11.12 | 10.97 | 11.10 | 204,368 |
| 01 Oct 24 |
11.15000 +0.11 |
11.23 | 10.85 | 10.98 | 195,423 |
| 30 Sep 24 |
11.04000 -0.11 |
11.17 | 10.82 | 11.14 | 375,974 |
| 27 Sep 24 |
11.15000 +0.22 |
11.17 | 10.94 | 10.98 | 262,708 |
| 26 Sep 24 |
10.93000 +0.10 |
11.07 | 10.83 | 10.92 | 300,518 |
| 25 Sep 24 |
10.83000 -0.01 |
10.89 | 10.69 | 10.81 | 190,482 |
| 24 Sep 24 |
10.84000 +0.03 |
10.92 | 10.70 | 10.84 | 265,059 |
| 23 Sep 24 |
10.81000 -0.08 |
10.89 | 10.56 | 10.89 | 2,162,913 |
| 20 Sep 24 |
10.89000 -0.22 |
11.24 | 10.87 | 11.01 | 1,215,729 |
| 19 Sep 24 |
11.11000 +0.20 |
11.32 | 10.60 | 11.11 | 792,456 |
| 18 Sep 24 |
10.91000 +1.15 |
11.02 | 10.03 | 10.06 | 1,120,371 |
| 17 Sep 24 |
9.76000 +0.25 |
9.78 | 9.38 | 9.50 | 493,460 |
| 16 Sep 24 |
9.51000 +0.91 |
9.57 | 8.95 | 9.16 | 745,519 |
| 13 Sep 24 |
8.60000 +0.04 |
8.66 | 8.51 | 8.56 | 149,173 |
| 12 Sep 24 |
8.56000 -0.11 |
8.74 | 8.56 | 8.68 | 217,047 |
| 11 Sep 24 |
8.67000 +0.15 |
8.72 | 8.41 | 8.50 | 478,122 |
| 10 Sep 24 |
8.52000 +0.11 |
8.64 | 8.19 | 8.35 | 276,253 |
| 09 Sep 24 |
8.41000 -0.01 |
8.74 | 8.37 | 8.46 | 209,538 |
| 06 Sep 24 |
8.42000 +0.06 |
8.56 | 8.31 | 8.34 | 269,818 |
| 05 Sep 24 |
8.36000 -0.05 |
8.53 | 8.27 | 8.42 | 222,882 |
| 04 Sep 24 |
8.41000 +0.18 |
8.51 | 8.15 | 8.17 | 297,701 |
| 03 Sep 24 |
8.23000 +0.24 |
8.44 | 7.90 | 7.90 | 322,328 |
| 30 Aug 24 |
7.99000 +0.10 |
8.06 | 7.89 | 7.91 | 379,600 |
| 29 Aug 24 |
7.89000 -0.05 |
8.08 | 7.88 | 8.00 | 181,248 |
| 28 Aug 24 |
7.94000 -0.06 |
8.03 | 7.86 | 7.97 | 213,989 |
| 27 Aug 24 |
8.00000 -0.05 |
8.12 | 7.97 | 8.00 | 165,661 |
| 26 Aug 24 |
8.05000 +0.14 |
8.14 | 7.91 | 7.94 | 197,709 |
| 23 Aug 24 |
7.91000 +0.08 |
8.02 | 7.83 | 7.89 | 213,938 |
| 22 Aug 24 |
7.83000 -0.10 |
7.99 | 7.78 | 7.89 | 229,972 |
| 21 Aug 24 |
7.93000 +0.00 |
8.04 | 7.78 | 8.00 | 158,723 |
| 20 Aug 24 |
7.93000 +0.10 |
7.99 | 7.82 | 7.83 | 170,637 |
| 19 Aug 24 |
7.83000 -0.03 |
7.91 | 7.81 | 7.83 | 170,908 |
| 16 Aug 24 |
7.86000 -0.02 |
7.97 | 7.76 | 7.83 | 228,900 |
| 15 Aug 24 |
7.88000 +0.28 |
8.07 | 7.72 | 7.72 | 322,538 |
| 14 Aug 24 |
7.60000 +0.11 |
7.61 | 7.48 | 7.49 | 312,874 |
| 13 Aug 24 |
7.49000 +0.05 |
7.52 | 7.35 | 7.44 | 245,560 |
| 12 Aug 24 |
7.44000 -0.01 |
7.64 | 7.43 | 7.46 | 322,367 |
| 09 Aug 24 |
7.45000 -0.07 |
7.64 | 7.40 | 7.52 | 200,456 |
| 08 Aug 24 |
7.52000 +0.32 |
7.66 | 6.87 | 7.28 | 735,210 |
| 07 Aug 24 |
7.20000 -0.24 |
7.59 | 7.15 | 7.50 | 359,136 |
| 06 Aug 24 |
7.44000 -0.35 |
7.57 | 7.17 | 7.34 | 623,417 |
| 02 Aug 24 |
7.79000 -0.68 |
8.04 | 7.17 | 7.55 | 746,919 |
| 01 Aug 24 |
8.47000 +0.15 |
8.89 | 8.29 | 8.71 | 654,654 |
| 31 Jul 24 |
8.32000 +0.06 |
8.48 | 8.17 | 8.20 | 524,381 |
| 30 Jul 24 |
8.26000 +0.02 |
8.36 | 8.04 | 8.24 | 456,007 |
| 29 Jul 24 |
8.24000 -0.06 |
8.47 | 7.98 | 8.33 | 487,455 |
| 26 Jul 24 |
8.30000 +0.17 |
8.35 | 7.87 | 8.15 | 716,161 |
| 25 Jul 24 |
8.13000 +0.11 |
8.30 | 7.49 | 8.02 | 1,142,088 |
| 24 Jul 24 |
8.02000 -2.41 |
10.45 | 5.45 | 10.38 | 3,173,218 |
| 23 Jul 24 |
10.43000 +0.01 |
10.62 | 10.26 | 10.36 | 207,515 |
| 22 Jul 24 |
10.42000 -0.04 |
10.55 | 10.39 | 10.52 | 168,994 |
| 19 Jul 24 |
10.46000 +0.34 |
10.46 | 10.12 | 10.13 | 312,287 |
| 18 Jul 24 |
10.12000 -0.32 |
10.49 | 9.97 | 10.38 | 379,778 |
| 17 Jul 24 |
10.44000 +0.12 |
10.51 | 10.17 | 10.24 | 274,830 |
| 16 Jul 24 |
10.32000 +0.29 |
10.47 | 10.00 | 10.06 | 438,365 |
| 15 Jul 24 |
10.03000 -0.07 |
10.12 | 9.93 | 10.09 | 430,540 |
| 12 Jul 24 |
10.10000 -0.19 |
10.36 | 10.07 | 10.34 | 425,005 |
| 11 Jul 24 |
10.29000 +0.31 |
10.32 | 10.00 | 10.00 | 335,564 |
| 10 Jul 24 |
9.98000 +0.17 |
10.04 | 9.67 | 9.73 | 431,597 |
| 09 Jul 24 |
9.81000 -0.12 |
10.02 | 9.72 | 9.93 | 281,644 |
| 08 Jul 24 |
9.93000 +0.07 |
10.12 | 9.86 | 9.90 | 497,443 |
| 05 Jul 24 |
9.86000 +0.35 |
9.89 | 9.52 | 9.55 | 450,787 |
| 04 Jul 24 |
9.51000 +0.07 |
9.53 | 9.33 | 9.33 | 72,787 |
| 03 Jul 24 |
9.44000 -0.26 |
9.78 | 9.42 | 9.70 | 222,648 |
| 02 Jul 24 |
9.70000 +0.16 |
9.75 | 9.56 | 9.62 | 327,800 |
| 28 Jun 24 |
9.54000 +0.12 |
9.57 | 9.38 | 9.43 | 581,795 |
| 27 Jun 24 |
9.42000 +0.15 |
9.45 | 9.14 | 9.26 | 277,530 |
| 26 Jun 24 |
9.27000 -0.03 |
9.41 | 9.20 | 9.24 | 268,173 |
| 25 Jun 24 |
9.30000 -0.04 |
9.33 | 9.02 | 9.17 | 368,370 |
| 24 Jun 24 |
9.34000 +0.05 |
9.44 | 9.17 | 9.30 | 290,445 |
| 21 Jun 24 |
9.29000 +0.07 |
9.34 | 9.14 | 9.21 | 994,697 |
| 20 Jun 24 |
9.22000 +0.51 |
9.33 | 8.74 | 8.76 | 704,004 |
| 19 Jun 24 |
8.71000 -0.16 |
8.92 | 8.61 | 8.92 | 110,956 |
| 18 Jun 24 |
8.87000 +0.05 |
8.97 | 8.74 | 8.82 | 265,609 |
| 17 Jun 24 |
8.82000 +0.15 |
8.84 | 8.53 | 8.63 | 215,754 |
| 14 Jun 24 |
8.67000 +0.20 |
8.69 | 8.36 | 8.41 | 231,526 |
| 13 Jun 24 |
8.47000 -0.19 |
8.76 | 8.46 | 8.65 | 358,477 |
| 12 Jun 24 |
8.66000 +0.26 |
8.84 | 8.49 | 8.54 | 334,789 |
| 11 Jun 24 |
8.40000 -0.29 |
8.65 | 8.40 | 8.63 | 140,407 |
| 10 Jun 24 |
8.69000 +0.06 |
8.83 | 8.57 | 8.57 | 193,033 |
| 07 Jun 24 |
8.63000 +0.11 |
8.70 | 8.46 | 8.46 | 189,451 |
| 06 Jun 24 |
8.52000 -0.05 |
8.63 | 8.43 | 8.57 | 201,926 |
| 05 Jun 24 |
8.57000 +0.09 |
8.70 | 8.52 | 8.53 | 273,777 |
| 04 Jun 24 |
8.48000 -0.14 |
8.68 | 8.42 | 8.55 | 294,214 |
| 03 Jun 24 |
8.62000 -0.33 |
8.99 | 8.52 | 8.94 | 263,059 |
| 31 May 24 |
8.95000 +0.36 |
8.96 | 8.55 | 8.60 | 794,180 |
| 30 May 24 |
8.59000 +0.18 |
8.60 | 8.32 | 8.36 | 273,742 |
| 29 May 24 |
8.41000 -0.05 |
8.50 | 8.35 | 8.41 | 253,077 |
| 28 May 24 |
8.46000 -0.05 |
8.74 | 8.43 | 8.47 | 396,718 |
| 27 May 24 |
8.51000 -0.20 |
8.75 | 8.45 | 8.71 | 141,873 |
| 24 May 24 |
8.71000 -0.01 |
8.81 | 8.65 | 8.73 | 204,509 |
| 23 May 24 |
8.72000 -0.01 |
8.80 | 8.62 | 8.75 | 236,934 |
| 22 May 24 |
8.73000 -0.21 |
8.93 | 8.70 | 8.91 | 287,488 |
| 21 May 24 |
8.94000 -0.28 |
9.00 | 8.79 | 8.99 | 547,156 |
| 17 May 24 |
9.22000 -0.42 |
9.64 | 9.15 | 9.64 | 448,540 |
| 16 May 24 |
9.64000 -0.01 |
9.72 | 9.53 | 9.62 | 170,376 |
| 15 May 24 |
9.65000 -0.09 |
9.81 | 9.60 | 9.76 | 263,045 |
| 14 May 24 |
9.74000 +0.00 |
9.96 | 9.69 | 9.81 | 233,078 |
| 13 May 24 |
9.74000 +0.32 |
9.85 | 9.47 | 9.48 | 275,975 |
| 10 May 24 |
9.42000 -0.09 |
9.63 | 9.32 | 9.51 | 356,712 |
| 09 May 24 |
9.51000 -0.14 |
9.72 | 9.39 | 9.68 | 662,149 |
| 08 May 24 |
9.65000 -0.55 |
10.21 | 9.58 | 10.18 | 731,192 |
| 07 May 24 |
10.20000 -0.07 |
10.44 | 10.18 | 10.28 | 318,882 |
| 06 May 24 |
10.27000 -0.41 |
11.03 | 10.21 | 10.77 | 688,062 |
| 03 May 24 |
10.68000 -0.37 |
11.21 | 10.59 | 11.03 | 341,631 |
| 02 May 24 |
11.05000 -0.98 |
12.06 | 10.80 | 11.79 | 780,413 |
| 01 May 24 |
12.03000 -0.02 |
12.35 | 11.99 | 12.01 | 431,437 |
| 30 Apr 24 |
12.05000 -0.08 |
12.35 | 12.04 | 12.10 | 331,090 |
| 29 Apr 24 |
12.13000 +0.21 |
12.14 | 11.92 | 11.92 | 408,316 |
| 26 Apr 24 |
11.92000 +0.13 |
12.05 | 11.72 | 11.80 | 184,749 |
| 25 Apr 24 |
11.79000 +0.06 |
11.81 | 11.58 | 11.67 | 279,991 |
| 24 Apr 24 |
11.73000 +0.07 |
11.77 | 11.59 | 11.65 | 195,668 |
| 23 Apr 24 |
11.66000 +0.08 |
11.77 | 11.55 | 11.64 | 245,917 |
| 22 Apr 24 |
11.58000 -0.36 |
12.10 | 11.54 | 12.00 | 288,127 |
| 19 Apr 24 |
11.94000 +0.10 |
12.04 | 11.75 | 11.75 | 255,804 |
| 18 Apr 24 |
11.84000 -0.09 |
12.07 | 11.61 | 11.90 | 390,478 |
| 17 Apr 24 |
11.93000 -0.14 |
12.31 | 11.92 | 12.10 | 351,688 |
| 16 Apr 24 |
12.07000 +0.18 |
12.08 | 11.74 | 11.87 | 399,969 |
| 15 Apr 24 |
11.89000 -0.18 |
12.32 | 11.81 | 12.08 | 329,658 |
| 12 Apr 24 |
12.07000 -0.21 |
12.29 | 11.73 | 12.15 | 523,572 |
| 11 Apr 24 |
12.28000 +0.08 |
13.49 | 11.50 | 12.14 | 1,112,806 |
| 10 Apr 24 |
12.20000 -0.34 |
12.56 | 12.13 | 12.46 | 357,012 |
| 09 Apr 24 |
12.54000 -0.63 |
13.20 | 12.31 | 13.14 | 525,962 |
| 08 Apr 24 |
13.17000 -0.98 |
14.21 | 12.71 | 14.21 | 733,748 |
| 05 Apr 24 |
14.15000 +0.52 |
14.24 | 13.75 | 13.78 | 377,608 |
| 04 Apr 24 |
13.63000 +0.03 |
14.10 | 13.59 | 13.71 | 373,564 |
| 03 Apr 24 |
13.60000 -0.23 |
15.43 | 13.46 | 13.65 | 666,288 |
| 02 Apr 24 |
13.83000 -0.29 |
13.90 | 13.65 | 13.85 | 291,048 |
| 01 Apr 24 |
14.12000 -0.23 |
14.55 | 14.03 | 14.30 | 346,636 |
| 28 Mar 24 |
14.35000 +0.12 |
14.62 | 14.18 | 14.22 | 590,389 |
| 27 Mar 24 |
14.23000 +0.83 |
14.24 | 13.44 | 13.48 | 643,677 |
| 26 Mar 24 |
13.40000 +0.51 |
13.47 | 12.84 | 12.84 | 994,889 |
| 25 Mar 24 |
12.89000 -0.12 |
13.39 | 12.88 | 13.03 | 320,846 |
| 22 Mar 24 |
13.01000 +0.19 |
13.02 | 12.77 | 12.80 | 206,667 |
| 21 Mar 24 |
12.82000 -0.12 |
13.00 | 12.76 | 12.87 | 473,599 |
| 20 Mar 24 |
12.94000 +0.00 |
12.97 | 12.68 | 12.94 | 232,933 |
| 19 Mar 24 |
12.94000 +0.24 |
12.98 | 12.64 | 12.65 | 325,731 |
| 18 Mar 24 |
12.70000 +0.24 |
12.71 | 12.41 | 12.55 | 398,976 |
| 15 Mar 24 |
12.46000 +0.14 |
12.49 | 12.27 | 12.40 | 437,351 |
| 14 Mar 24 |
12.32000 -0.18 |
12.50 | 12.23 | 12.44 | 236,895 |
| 13 Mar 24 |
12.50000 +0.10 |
12.68 | 12.42 | 12.42 | 204,197 |
| 12 Mar 24 |
12.40000 +0.09 |
12.42 | 12.25 | 12.33 | 158,731 |
| 11 Mar 24 |
12.31000 -0.15 |
12.50 | 12.28 | 12.35 | 132,679 |
| 08 Mar 24 |
12.46000 -0.04 |
12.65 | 12.35 | 12.50 | 220,951 |
| 07 Mar 24 |
12.50000 +0.03 |
12.59 | 12.30 | 12.56 | 186,069 |
| 06 Mar 24 |
12.47000 -0.53 |
13.10 | 12.41 | 13.10 | 324,077 |
| 05 Mar 24 |
13.00000 -0.01 |
13.06 | 12.70 | 12.90 | 380,571 |
| 04 Mar 24 |
13.01000 -0.39 |
13.40 | 12.88 | 13.24 | 529,100 |
| 01 Mar 24 |
13.40000 +0.63 |
13.41 | 12.62 | 12.88 | 568,486 |
| 29 Feb 24 |
12.77000 +0.27 |
12.81 | 12.45 | 12.66 | 613,206 |
| 28 Feb 24 |
12.50000 +0.09 |
12.74 | 12.36 | 12.42 | 343,826 |
| 27 Feb 24 |
12.41000 +0.25 |
12.43 | 11.96 | 11.96 | 491,607 |
| 26 Feb 24 |
12.16000 -0.23 |
12.38 | 11.95 | 12.38 | 897,135 |
| 23 Feb 24 |
12.39000 -0.16 |
12.75 | 12.03 | 12.62 | 472,271 |
| 22 Feb 24 |
12.55000 +0.86 |
12.79 | 11.74 | 12.21 | 836,936 |
| 21 Feb 24 |
11.69000 +0.06 |
11.90 | 11.59 | 11.65 | 375,052 |
| 20 Feb 24 |
11.63000 +0.15 |
11.63 | 11.35 | 11.41 | 199,113 |
| 16 Feb 24 |
11.48000 +0.05 |
11.48 | 11.23 | 11.31 | 253,518 |
| 15 Feb 24 |
11.43000 +0.03 |
11.62 | 11.38 | 11.44 | 186,021 |
| 14 Feb 24 |
11.40000 +0.00 |
11.60 | 11.33 | 11.48 | 201,337 |
| 13 Feb 24 |
11.40000 +0.12 |
11.40 | 10.95 | 11.04 | 211,641 |
| 12 Feb 24 |
11.28000 +0.24 |
11.43 | 11.04 | 11.04 | 256,425 |
| 09 Feb 24 |
11.04000 +0.11 |
11.16 | 10.90 | 10.97 | 157,227 |
| 08 Feb 24 |
10.93000 -0.02 |
11.00 | 10.80 | 10.91 | 169,656 |
| 07 Feb 24 |
10.95000 -0.02 |
11.13 | 10.90 | 10.97 | 253,956 |
| 06 Feb 24 |
10.97000 +0.43 |
10.99 | 10.54 | 10.54 | 288,702 |
| 05 Feb 24 |
10.54000 -0.14 |
10.65 | 10.40 | 10.55 | 196,696 |
| 02 Feb 24 |
10.68000 -0.02 |
10.82 | 10.52 | 10.52 | 172,782 |
| 01 Feb 24 |
10.70000 +0.16 |
10.82 | 10.51 | 10.62 | 216,506 |
| 31 Jan 24 |
10.54000 -0.42 |
11.01 | 10.44 | 10.92 | 335,177 |
| 30 Jan 24 |
10.96000 -0.23 |
11.12 | 10.94 | 11.11 | 109,885 |
| 29 Jan 24 |
11.19000 +0.18 |
11.32 | 10.97 | 11.02 | 231,045 |
| 26 Jan 24 |
11.01000 +0.11 |
11.04 | 10.74 | 10.88 | 160,015 |
| 25 Jan 24 |
10.90000 +0.00 |
11.03 | 10.74 | 10.90 | 186,400 |
| 24 Jan 24 |
10.90000 -0.15 |
11.13 | 10.89 | 11.10 | 166,947 |
| 23 Jan 24 |
11.05000 -0.03 |
11.27 | 10.86 | 11.19 | 284,715 |
| 22 Jan 24 |
11.08000 +0.14 |
11.11 | 10.68 | 10.96 | 334,671 |
| 19 Jan 24 |
10.94000 -0.22 |
11.38 | 10.93 | 10.99 | 403,194 |
| 18 Jan 24 |
11.16000 +0.12 |
11.19 | 10.92 | 11.02 | 300,955 |
| 17 Jan 24 |
11.04000 -0.32 |
11.16 | 10.77 | 11.16 | 300,773 |
| 16 Jan 24 |
11.36000 -0.04 |
11.56 | 11.26 | 11.40 | 209,930 |
| 15 Jan 24 |
11.40000 -0.04 |
11.42 | 11.22 | 11.38 | 31,586 |
| 12 Jan 24 |
11.44000 +0.16 |
11.66 | 11.28 | 11.35 | 280,334 |
| 11 Jan 24 |
11.28000 -0.04 |
11.35 | 11.16 | 11.33 | 212,854 |
| 10 Jan 24 |
11.32000 +0.17 |
11.36 | 10.85 | 11.14 | 552,904 |
| 09 Jan 24 |
11.15000 -0.09 |
11.98 | 11.14 | 11.15 | 546,870 |
| 08 Jan 24 |
11.24000 +0.28 |
11.41 | 10.82 | 10.92 | 481,934 |
| 05 Jan 24 |
10.96000 +0.55 |
11.02 | 10.28 | 10.33 | 405,200 |
| 04 Jan 24 |
10.41000 -0.03 |
10.53 | 10.31 | 10.43 | 263,990 |
| 03 Jan 24 |
10.44000 +0.09 |
10.58 | 10.10 | 10.20 | 255,899 |
| 02 Jan 24 |
10.35000 -0.28 |
10.64 | 10.30 | 10.53 | 307,072 |
| 29 Dec 23 |
10.63000 +0.00 |
10.71 | 10.46 | 10.60 | 299,190 |
| 28 Dec 23 |
10.63000 +0.38 |
10.67 | 10.22 | 10.23 | 425,243 |
| 27 Dec 23 |
10.25000 +0.37 |
10.26 | 9.96 | 10.01 | 348,114 |
| 22 Dec 23 |
9.88000 -0.04 |
9.99 | 9.73 | 9.89 | 259,220 |
| 21 Dec 23 |
9.92000 +0.23 |
10.09 | 9.64 | 9.75 | 356,365 |
| 20 Dec 23 |
9.69000 -0.38 |
10.00 | 9.69 | 10.00 | 227,288 |
| 19 Dec 23 |
10.07000 +0.19 |
10.14 | 9.89 | 9.89 | 258,317 |
| 18 Dec 23 |
9.88000 +0.12 |
9.96 | 9.68 | 9.75 | 281,694 |
| 15 Dec 23 |
9.76000 -0.25 |
10.13 | 9.62 | 10.04 | 395,400 |
| 14 Dec 23 |
10.01000 -0.12 |
10.47 | 9.93 | 10.21 | 373,318 |
| 13 Dec 23 |
10.13000 +0.40 |
10.15 | 9.55 | 9.74 | 369,039 |
| 12 Dec 23 |
9.73000 +0.01 |
9.80 | 9.61 | 9.71 | 177,898 |
| 11 Dec 23 |
9.72000 -0.21 |
9.90 | 9.66 | 9.90 | 139,669 |
| 08 Dec 23 |
9.93000 +0.20 |
9.94 | 9.70 | 9.72 | 157,842 |
| 07 Dec 23 |
9.73000 -0.01 |
9.85 | 9.58 | 9.75 | 507,953 |
| 06 Dec 23 |
9.74000 +0.06 |
9.86 | 9.58 | 9.69 | 175,338 |
| 05 Dec 23 |
9.68000 -0.45 |
10.18 | 9.67 | 10.03 | 294,374 |
| 04 Dec 23 |
10.13000 +0.20 |
10.23 | 9.88 | 9.88 | 225,857 |
| 01 Dec 23 |
9.93000 +0.25 |
9.95 | 9.61 | 9.63 | 259,045 |
| 30 Nov 23 |
9.68000 +0.09 |
9.82 | 9.52 | 9.58 | 518,278 |
| 29 Nov 23 |
9.59000 +0.28 |
9.70 | 9.43 | 9.43 | 272,005 |
| 28 Nov 23 |
9.31000 -0.07 |
9.41 | 9.25 | 9.34 | 138,844 |
| 27 Nov 23 |
9.38000 +0.02 |
9.43 | 9.13 | 9.37 | 248,907 |
| 24 Nov 23 |
9.36000 -0.10 |
9.52 | 9.34 | 9.43 | 80,137 |
| 23 Nov 23 |
9.46000 +0.07 |
9.48 | 9.38 | 9.39 | 32,551 |
| 22 Nov 23 |
9.39000 -0.09 |
9.61 | 9.32 | 9.52 | 150,427 |
| 21 Nov 23 |
9.48000 -0.18 |
9.90 | 9.46 | 9.73 | 462,116 |
| 20 Nov 23 |
9.66000 +0.22 |
9.70 | 9.44 | 9.47 | 202,394 |
| 17 Nov 23 |
9.44000 +0.39 |
9.49 | 9.07 | 9.08 | 370,580 |
| 16 Nov 23 |
9.05000 -0.46 |
9.48 | 9.04 | 9.48 | 335,965 |
| 15 Nov 23 |
9.51000 +0.21 |
9.70 | 9.32 | 9.32 | 234,136 |
| 14 Nov 23 |
9.30000 +0.28 |
9.44 | 9.14 | 9.26 | 322,522 |
| 13 Nov 23 |
9.02000 -0.38 |
9.34 | 9.02 | 9.30 | 283,481 |
| 10 Nov 23 |
9.40000 -0.05 |
9.52 | 9.27 | 9.52 | 241,740 |
| 09 Nov 23 |
9.45000 -0.46 |
9.95 | 9.42 | 9.95 | 364,939 |
| 08 Nov 23 |
9.91000 -0.08 |
10.06 | 9.88 | 10.01 | 186,833 |
| 07 Nov 23 |
9.99000 -0.22 |
10.21 | 9.95 | 10.11 | 285,944 |
| 06 Nov 23 |
10.21000 -0.15 |
10.47 | 10.14 | 10.38 | 254,381 |
| 03 Nov 23 |
10.36000 +0.28 |
10.52 | 10.04 | 10.04 | 513,282 |
| 02 Nov 23 |
10.08000 +0.25 |
10.26 | 9.48 | 10.17 | 481,509 |
| 01 Nov 23 |
9.83000 +0.39 |
10.26 | 9.27 | 9.40 | 835,123 |
| 31 Oct 23 |
9.44000 +0.20 |
9.46 | 9.09 | 9.21 | 435,937 |
| 30 Oct 23 |
9.24000 +0.13 |
9.30 | 9.07 | 9.15 | 168,161 |
| 27 Oct 23 |
9.11000 -0.19 |
9.28 | 9.06 | 9.28 | 254,292 |
| 26 Oct 23 |
9.30000 -0.24 |
9.56 | 9.24 | 9.51 | 219,786 |
| 25 Oct 23 |
9.54000 -0.28 |
9.82 | 9.49 | 9.79 | 243,307 |
| 24 Oct 23 |
9.82000 +0.18 |
9.94 | 9.67 | 9.71 | 194,872 |
| 23 Oct 23 |
9.64000 -0.38 |
9.95 | 9.63 | 9.95 | 327,119 |
| 20 Oct 23 |
10.02000 -0.02 |
10.13 | 9.93 | 10.00 | 213,113 |
| 19 Oct 23 |
10.04000 -0.57 |
10.63 | 10.02 | 10.59 | 339,858 |
| 18 Oct 23 |
10.61000 +0.01 |
10.73 | 10.38 | 10.55 | 399,725 |
| 17 Oct 23 |
10.60000 +0.54 |
10.62 | 10.01 | 10.01 | 403,284 |
| 16 Oct 23 |
10.06000 +0.31 |
10.83 | 9.65 | 9.70 | 856,356 |
| 13 Oct 23 |
9.75000 -0.23 |
9.98 | 9.68 | 9.95 | 313,282 |
| 12 Oct 23 |
9.98000 -0.08 |
10.18 | 9.89 | 10.00 | 324,678 |
| 11 Oct 23 |
10.06000 -0.50 |
10.57 | 9.88 | 10.52 | 571,137 |
| 10 Oct 23 |
10.56000 -0.53 |
10.70 | 10.31 | 10.59 | 360,156 |
| 06 Oct 23 |
11.09000 -0.17 |
11.33 | 10.94 | 11.22 | 390,185 |
| 05 Oct 23 |
11.26000 +0.24 |
11.30 | 10.89 | 10.95 | 291,399 |
| 04 Oct 23 |
11.02000 +0.03 |
11.09 | 10.81 | 11.00 | 261,263 |
| 03 Oct 23 |
10.99000 -0.14 |
11.16 | 10.91 | 11.06 | 286,029 |
| 02 Oct 23 |
11.13000 -0.07 |
11.30 | 11.09 | 11.28 | 290,310 |
| 29 Sep 23 |
11.20000 +0.08 |
11.30 | 11.04 | 11.10 | 393,215 |
| 28 Sep 23 |
11.12000 +0.05 |
11.17 | 10.98 | 11.06 | 192,162 |
| 27 Sep 23 |
11.07000 -0.03 |
11.21 | 10.84 | 11.17 | 304,201 |
| 26 Sep 23 |
11.10000 -0.02 |
11.38 | 11.00 | 11.00 | 271,074 |
| 25 Sep 23 |
11.12000 +0.05 |
11.24 | 10.98 | 10.98 | 171,864 |
| 22 Sep 23 |
11.07000 -0.25 |
11.36 | 10.97 | 11.32 | 350,118 |
| 21 Sep 23 |
11.32000 +0.10 |
11.40 | 11.01 | 11.12 | 363,312 |
| 20 Sep 23 |
11.22000 +0.84 |
11.54 | 10.93 | 11.50 | 830,545 |
| 19 Sep 23 |
10.38000 -0.92 |
10.86 | 10.14 | 10.85 | 841,022 |
| 18 Sep 23 |
11.30000 -0.22 |
11.42 | 11.20 | 11.36 | 250,192 |
| 15 Sep 23 |
11.52000 -0.21 |
11.85 | 11.44 | 11.77 | 491,911 |
| 14 Sep 23 |
11.73000 +0.02 |
11.88 | 11.68 | 11.75 | 206,261 |
| 13 Sep 23 |
11.71000 +0.11 |
11.77 | 11.44 | 11.56 | 353,284 |
| 12 Sep 23 |
11.60000 -0.20 |
11.85 | 11.58 | 11.74 | 196,983 |
| 11 Sep 23 |
11.80000 +0.01 |
11.85 | 11.58 | 11.80 | 238,479 |
| 08 Sep 23 |
11.79000 +0.25 |
11.84 | 11.47 | 11.54 | 349,433 |
| 07 Sep 23 |
11.54000 +0.14 |
11.55 | 11.20 | 11.33 | 365,495 |
| 06 Sep 23 |
11.40000 +0.03 |
11.44 | 11.27 | 11.32 | 202,121 |
| 05 Sep 23 |
11.37000 -0.12 |
11.58 | 11.27 | 11.51 | 237,238 |
| 01 Sep 23 |
11.49000 +0.21 |
11.62 | 11.38 | 11.38 | 344,047 |
| 31 Aug 23 |
11.28000 -0.15 |
11.48 | 11.20 | 11.47 | 453,253 |
| 30 Aug 23 |
11.43000 -0.07 |
11.55 | 11.31 | 11.46 | 253,621 |
| 29 Aug 23 |
11.50000 +0.23 |
11.68 | 11.14 | 11.29 | 303,596 |
| 28 Aug 23 |
11.27000 +0.04 |
11.40 | 11.19 | 11.26 | 193,992 |
| 25 Aug 23 |
11.23000 +0.28 |
11.27 | 10.82 | 10.96 | 377,399 |
| 24 Aug 23 |
10.95000 -0.10 |
11.11 | 10.91 | 11.05 | 170,685 |
| 23 Aug 23 |
11.05000 -0.13 |
11.31 | 11.00 | 11.22 | 182,381 |
| 22 Aug 23 |
11.18000 -0.28 |
11.56 | 10.99 | 11.50 | 240,928 |
| 21 Aug 23 |
11.46000 +0.14 |
11.53 | 11.11 | 11.29 | 253,020 |
| 18 Aug 23 |
11.32000 +0.07 |
11.43 | 11.08 | 11.13 | 201,658 |
| 17 Aug 23 |
11.25000 -0.07 |
11.32 | 11.14 | 11.20 | 220,068 |
| 16 Aug 23 |
11.32000 +0.09 |
11.35 | 11.02 | 11.15 | 254,891 |
| 15 Aug 23 |
11.23000 -0.15 |
11.31 | 10.95 | 11.31 | 287,032 |
| 14 Aug 23 |
11.38000 +0.06 |
11.49 | 11.16 | 11.16 | 183,683 |
| 11 Aug 23 |
11.32000 +0.01 |
11.44 | 11.14 | 11.27 | 184,785 |
| 10 Aug 23 |
11.31000 -0.29 |
11.65 | 11.18 | 11.64 | 430,762 |
| 09 Aug 23 |
11.60000 -0.35 |
12.00 | 11.57 | 11.83 | 430,354 |
| 08 Aug 23 |
11.95000 -0.19 |
11.99 | 11.51 | 11.88 | 528,280 |
| 04 Aug 23 |
12.14000 -0.46 |
12.77 | 11.98 | 12.69 | 1,232,866 |
| 03 Aug 23 |
12.60000 +0.13 |
13.53 | 12.44 | 13.00 | 740,820 |
| 02 Aug 23 |
12.47000 -0.13 |
12.67 | 12.34 | 12.40 | 376,775 |
| 01 Aug 23 |
12.60000 -0.22 |
12.79 | 12.11 | 12.73 | 461,039 |
| 31 Jul 23 |
12.82000 +0.16 |
12.89 | 12.57 | 12.65 | 411,154 |
| 28 Jul 23 |
12.66000 +0.31 |
12.81 | 12.36 | 12.47 | 254,453 |
| 27 Jul 23 |
12.35000 -0.15 |
12.63 | 12.29 | 12.60 | 244,210 |
| 26 Jul 23 |
12.50000 -0.04 |
12.64 | 12.31 | 12.54 | 208,205 |
| 25 Jul 23 |
12.54000 -0.07 |
12.66 | 12.26 | 12.64 | 238,011 |
| 24 Jul 23 |
12.61000 -0.03 |
12.80 | 12.45 | 12.53 | 228,554 |
| 21 Jul 23 |
12.64000 +0.04 |
12.87 | 12.52 | 12.82 | 338,578 |
| 20 Jul 23 |
12.60000 +0.36 |
12.61 | 12.15 | 12.20 | 348,323 |
| 19 Jul 23 |
12.24000 -0.19 |
12.67 | 12.09 | 12.44 | 290,440 |
| 18 Jul 23 |
12.43000 +0.17 |
12.66 | 12.10 | 12.27 | 489,755 |
| 17 Jul 23 |
12.26000 +1.09 |
12.36 | 11.00 | 11.17 | 746,270 |
| 14 Jul 23 |
11.17000 +0.15 |
11.29 | 10.98 | 11.08 | 252,537 |
| 13 Jul 23 |
11.02000 -0.19 |
11.30 | 10.89 | 11.26 | 264,390 |
| 12 Jul 23 |
11.21000 -0.21 |
11.55 | 11.21 | 11.52 | 249,851 |
| 11 Jul 23 |
11.42000 -0.18 |
11.84 | 11.30 | 11.64 | 415,336 |
| 10 Jul 23 |
11.60000 +0.52 |
11.78 | 11.08 | 11.11 | 552,761 |
| 07 Jul 23 |
11.08000 +0.79 |
11.39 | 10.30 | 10.32 | 837,732 |
| 06 Jul 23 |
10.29000 -0.04 |
10.37 | 9.93 | 10.20 | 469,613 |
| 05 Jul 23 |
10.33000 -0.17 |
10.57 | 10.30 | 10.32 | 320,750 |
| 04 Jul 23 |
10.50000 -0.10 |
10.99 | 10.40 | 10.99 | 130,142 |
| 30 Jun 23 |
10.60000 +0.25 |
10.85 | 10.40 | 10.49 | 530,123 |
| 29 Jun 23 |
10.35000 +0.27 |
10.39 | 10.10 | 10.10 | 295,278 |
| 28 Jun 23 |
10.08000 +0.35 |
10.11 | 9.77 | 9.77 | 267,739 |
| 27 Jun 23 |
9.73000 +0.17 |
9.80 | 9.52 | 9.58 | 191,506 |
| 26 Jun 23 |
9.56000 +0.10 |
9.63 | 9.39 | 9.43 | 149,480 |
| 23 Jun 23 |
9.46000 -0.20 |
9.60 | 9.38 | 9.52 | 279,397 |
| 22 Jun 23 |
9.66000 -0.04 |
9.81 | 9.58 | 9.58 | 235,064 |
| 21 Jun 23 |
9.70000 -0.07 |
9.88 | 9.64 | 9.76 | 191,416 |
| 20 Jun 23 |
9.77000 +0.18 |
9.81 | 9.48 | 9.51 | 317,807 |
| 19 Jun 23 |
9.59000 -0.11 |
9.65 | 9.56 | 9.65 | 32,414 |
| 16 Jun 23 |
9.70000 -0.12 |
9.72 | 9.46 | 9.49 | 775,799 |
| 15 Jun 23 |
9.82000 +0.05 |
9.89 | 9.60 | 9.71 | 232,153 |
| 14 Jun 23 |
9.77000 -0.13 |
10.03 | 9.74 | 9.96 | 308,047 |
| 13 Jun 23 |
9.90000 +0.18 |
10.04 | 9.65 | 9.80 | 300,496 |
| 12 Jun 23 |
9.72000 +0.14 |
9.90 | 9.60 | 9.60 | 390,971 |
| 09 Jun 23 |
9.58000 +0.07 |
9.61 | 9.39 | 9.44 | 491,924 |
| 08 Jun 23 |
9.51000 +0.00 |
9.61 | 9.32 | 9.47 | 427,974 |
| 07 Jun 23 |
9.51000 -0.17 |
9.91 | 9.44 | 9.68 | 493,852 |
| 06 Jun 23 |
9.68000 -0.99 |
10.57 | 9.16 | 10.57 | 1,980,442 |
| 05 Jun 23 |
10.67000 -0.39 |
10.96 | 10.57 | 10.96 | 440,709 |
| 02 Jun 23 |
11.06000 +0.02 |
11.25 | 10.86 | 11.17 | 454,109 |
| 01 Jun 23 |
11.04000 -0.10 |
11.21 | 10.85 | 11.14 | 281,803 |
| 31 May 23 |
11.14000 +0.03 |
11.22 | 10.85 | 11.05 | 956,522 |
| 30 May 23 |
11.11000 -0.12 |
11.19 | 10.98 | 11.13 | 288,420 |
| 29 May 23 |
11.23000 +0.16 |
11.32 | 11.00 | 11.07 | 45,290 |
| 26 May 23 |
11.07000 -0.09 |
11.33 | 11.01 | 11.20 | 370,992 |
| 25 May 23 |
11.16000 -0.12 |
11.42 | 10.87 | 11.42 | 459,416 |
| 24 May 23 |
11.28000 -0.07 |
11.35 | 10.91 | 11.35 | 579,606 |
| 23 May 23 |
11.35000 +0.13 |
12.09 | 11.32 | 11.50 | 776,120 |
| 19 May 23 |
11.22000 -0.30 |
12.08 | 11.20 | 11.67 | 869,464 |
| 18 May 23 |
11.52000 +1.47 |
11.57 | 10.13 | 10.13 | 1,497,598 |
| 17 May 23 |
10.05000 +1.95 |
11.49 | 8.10 | 8.17 | 2,017,462 |
| 16 May 23 |
8.10000 -0.03 |
8.24 | 7.86 | 8.02 | 347,427 |
| 15 May 23 |
8.13000 +0.38 |
8.17 | 7.71 | 7.80 | 356,688 |
| 12 May 23 |
7.75000 -0.10 |
7.84 | 7.56 | 7.82 | 366,356 |
| 11 May 23 |
7.85000 -0.11 |
8.03 | 7.81 | 7.93 | 363,089 |
| 10 May 23 |
7.96000 +0.12 |
8.01 | 7.68 | 7.90 | 508,024 |
| 09 May 23 |
7.84000 -0.16 |
7.99 | 7.84 | 7.95 | 364,138 |
| 08 May 23 |
8.00000 +0.22 |
8.06 | 7.74 | 7.90 | 483,014 |
| 05 May 23 |
7.78000 -0.22 |
8.11 | 7.66 | 8.05 | 815,101 |
| 04 May 23 |
8.00000 -2.04 |
9.94 | 7.96 | 9.89 | 1,507,068 |
| 03 May 23 |
10.04000 +0.04 |
10.39 | 9.74 | 10.03 | 555,503 |
| 02 May 23 |
10.00000 -0.18 |
10.39 | 9.92 | 10.10 | 387,548 |
| 01 May 23 |
10.18000 +0.21 |
10.34 | 9.90 | 10.00 | 328,878 |
| 28 Apr 23 |
9.97000 +0.32 |
10.04 | 9.60 | 9.64 | 341,470 |
| 27 Apr 23 |
9.65000 +0.03 |
9.77 | 9.52 | 9.67 | 286,545 |
| 26 Apr 23 |
9.62000 -0.11 |
9.76 | 9.44 | 9.69 | 458,555 |
| 25 Apr 23 |
9.73000 -0.49 |
10.22 | 9.69 | 10.16 | 409,354 |
| 24 Apr 23 |
10.22000 -0.18 |
10.43 | 10.15 | 10.40 | 223,114 |
| 21 Apr 23 |
10.40000 +0.04 |
10.55 | 10.24 | 10.38 | 263,211 |
| 20 Apr 23 |
10.36000 +0.23 |
10.36 | 9.99 | 10.04 | 346,931 |
| 19 Apr 23 |
10.13000 +0.12 |
10.19 | 9.89 | 9.89 | 257,065 |
| 18 Apr 23 |
10.01000 -0.23 |
10.29 | 9.90 | 10.29 | 280,660 |
| 17 Apr 23 |
10.24000 +0.25 |
10.30 | 9.92 | 10.04 | 229,913 |
| 14 Apr 23 |
9.99000 -0.05 |
10.15 | 9.91 | 10.06 | 155,552 |
| 13 Apr 23 |
10.04000 +0.09 |
10.32 | 9.95 | 10.00 | 307,410 |
| 12 Apr 23 |
9.95000 -0.31 |
10.38 | 9.91 | 10.35 | 302,068 |
| 11 Apr 23 |
10.26000 +0.15 |
10.40 | 10.17 | 10.17 | 228,911 |
| 10 Apr 23 |
10.11000 +0.13 |
10.15 | 9.84 | 9.89 | 241,483 |
| 05 Apr 23 |
9.98000 -0.16 |
10.13 | 9.85 | 10.13 | 379,284 |
| 04 Apr 23 |
10.14000 -0.31 |
10.53 | 10.04 | 10.40 | 414,669 |
| 03 Apr 23 |
10.45000 -0.50 |
10.92 | 10.39 | 10.92 | 446,206 |
| 31 Mar 23 |
10.95000 +0.55 |
10.96 | 10.37 | 10.37 | 533,090 |
| 30 Mar 23 |
10.40000 +0.00 |
10.59 | 10.22 | 10.45 | 267,480 |
| 29 Mar 23 |
10.40000 +0.24 |
10.41 | 10.21 | 10.28 | 227,623 |
| 28 Mar 23 |
10.16000 -0.01 |
10.28 | 10.08 | 10.18 | 259,064 |
| 27 Mar 23 |
10.17000 +0.25 |
10.23 | 9.93 | 10.04 | 264,254 |
| 24 Mar 23 |
9.92000 -0.07 |
9.99 | 9.69 | 9.91 | 344,559 |
| 23 Mar 23 |
9.99000 -0.39 |
10.52 | 9.92 | 10.52 | 458,009 |
| 22 Mar 23 |
10.38000 -0.45 |
10.91 | 10.38 | 10.90 | 373,443 |
| 21 Mar 23 |
10.83000 +0.47 |
11.01 | 10.50 | 10.50 | 497,718 |
| 20 Mar 23 |
10.36000 -0.08 |
10.51 | 10.26 | 10.43 | 284,949 |
| 17 Mar 23 |
10.44000 -0.22 |
10.59 | 10.35 | 10.59 | 728,559 |
| 16 Mar 23 |
10.66000 +0.14 |
10.76 | 10.18 | 10.44 | 358,087 |
| 15 Mar 23 |
10.52000 -0.30 |
10.67 | 10.37 | 10.60 | 464,467 |
| 14 Mar 23 |
10.82000 -0.10 |
11.24 | 10.74 | 11.14 | 410,061 |
| 13 Mar 23 |
10.92000 -0.22 |
11.09 | 10.82 | 11.09 | 448,705 |
| 10 Mar 23 |
11.14000 -0.38 |
11.50 | 10.91 | 11.50 | 513,095 |
| 09 Mar 23 |
11.52000 -0.40 |
11.96 | 11.45 | 11.96 | 428,411 |
| 08 Mar 23 |
11.92000 +0.01 |
11.99 | 11.63 | 11.80 | 454,445 |
| 07 Mar 23 |
11.91000 -0.11 |
12.11 | 11.88 | 11.97 | 371,633 |
| 06 Mar 23 |
12.02000 -0.44 |
12.52 | 11.96 | 12.48 | 675,213 |
| 03 Mar 23 |
12.46000 -0.13 |
12.78 | 12.44 | 12.67 | 414,261 |
| 02 Mar 23 |
12.59000 +0.07 |
12.69 | 12.11 | 12.40 | 458,560 |
| 01 Mar 23 |
12.52000 -0.19 |
12.88 | 12.43 | 12.74 | 655,016 |
| 28 Feb 23 |
12.71000 +0.03 |
12.89 | 12.48 | 12.81 | 931,926 |
| 27 Feb 23 |
12.68000 -0.34 |
13.06 | 12.54 | 13.05 | 680,910 |
| 24 Feb 23 |
13.02000 -0.34 |
13.48 | 12.96 | 13.30 | 746,095 |
| 23 Feb 23 |
13.36000 +1.62 |
13.81 | 12.03 | 12.11 | 1,752,057 |
| 22 Feb 23 |
11.74000 -0.23 |
12.32 | 11.61 | 12.00 | 1,152,747 |
| 21 Feb 23 |
11.97000 -0.83 |
13.14 | 11.96 | 12.81 | 867,396 |
| 17 Feb 23 |
12.80000 +0.75 |
13.06 | 11.92 | 11.92 | 1,218,071 |
| 16 Feb 23 |
12.05000 -0.02 |
12.23 | 11.69 | 11.90 | 1,120,872 |
| 15 Feb 23 |
12.07000 +2.01 |
12.14 | 10.56 | 10.72 | 2,440,595 |
| 14 Feb 23 |
10.06000 +0.30 |
10.09 | 9.66 | 9.66 | 442,799 |
| 13 Feb 23 |
9.76000 +0.18 |
9.83 | 9.46 | 9.63 | 373,453 |
| 10 Feb 23 |
9.58000 -0.21 |
9.73 | 9.46 | 9.64 | 349,763 |
| 09 Feb 23 |
9.79000 -0.39 |
10.31 | 9.63 | 10.30 | 674,593 |
| 08 Feb 23 |
10.18000 -0.34 |
10.52 | 10.06 | 10.51 | 635,826 |
| 07 Feb 23 |
10.52000 +0.21 |
10.64 | 10.16 | 10.35 | 611,850 |
| 06 Feb 23 |
10.31000 -0.22 |
10.45 | 10.28 | 10.42 | 379,390 |
| 03 Feb 23 |
10.53000 +0.01 |
10.67 | 10.29 | 10.43 | 606,327 |
| 02 Feb 23 |
10.52000 +0.13 |
10.80 | 10.40 | 10.49 | 615,048 |
| 01 Feb 23 |
10.39000 +0.18 |
10.47 | 10.02 | 10.19 | 571,843 |
| 31 Jan 23 |
10.21000 -0.27 |
10.62 | 10.13 | 10.48 | 755,113 |
| 30 Jan 23 |
10.48000 -0.67 |
11.10 | 10.32 | 11.10 | 811,907 |
| 27 Jan 23 |
11.15000 -0.18 |
11.61 | 11.14 | 11.30 | 631,457 |
| 26 Jan 23 |
11.33000 +0.10 |
11.77 | 11.20 | 11.35 | 599,074 |
| 25 Jan 23 |
11.23000 +0.04 |
11.27 | 11.02 | 11.11 | 466,502 |
| 24 Jan 23 |
11.19000 +0.23 |
11.33 | 10.85 | 10.86 | 656,474 |
| 23 Jan 23 |
10.96000 +0.08 |
11.47 | 10.81 | 10.97 | 841,173 |
| 20 Jan 23 |
10.88000 +0.42 |
10.91 | 10.42 | 10.46 | 833,771 |
| 19 Jan 23 |
10.46000 -0.17 |
10.76 | 10.26 | 10.58 | 492,814 |
| 18 Jan 23 |
10.63000 +0.25 |
10.75 | 10.30 | 10.50 | 840,372 |
| 17 Jan 23 |
10.38000 +0.22 |
10.58 | 9.93 | 10.08 | 909,819 |
| 16 Jan 23 |
10.16000 +0.10 |
10.37 | 10.02 | 10.02 | 194,356 |
| 13 Jan 23 |
10.06000 +0.23 |
10.07 | 9.71 | 9.71 | 544,927 |
| 12 Jan 23 |
9.83000 +0.04 |
9.90 | 9.60 | 9.83 | 437,468 |
| 11 Jan 23 |
9.79000 -0.26 |
10.15 | 9.73 | 10.10 | 648,689 |
| 10 Jan 23 |
10.05000 -0.04 |
10.43 | 9.98 | 10.13 | 860,327 |
| 09 Jan 23 |
10.09000 +0.05 |
10.18 | 9.93 | 10.10 | 528,074 |
| 06 Jan 23 |
10.04000 +0.32 |
10.15 | 9.60 | 9.80 | 1,113,613 |
| 05 Jan 23 |
9.72000 +0.45 |
9.78 | 9.10 | 9.17 | 1,104,129 |
| 04 Jan 23 |
9.27000 +0.68 |
9.28 | 8.54 | 8.66 | 874,150 |
| 03 Jan 23 |
8.59000 +0.09 |
8.94 | 8.51 | 8.60 | 585,896 |
| 30 Dec 22 |
8.50000 -0.07 |
8.60 | 8.30 | 8.37 | 381,160 |
| 29 Dec 22 |
8.57000 +0.30 |
8.73 | 8.26 | 8.28 | 631,807 |
| 28 Dec 22 |
8.27000 -0.30 |
8.42 | 8.13 | 8.32 | 848,285 |
| 23 Dec 22 |
8.57000 -0.30 |
8.83 | 8.40 | 8.80 | 983,492 |
| 22 Dec 22 |
8.87000 -0.54 |
9.39 | 8.67 | 9.39 | 1,058,070 |
| 21 Dec 22 |
9.41000 +0.17 |
9.53 | 9.24 | 9.34 | 530,724 |
| 20 Dec 22 |
9.24000 -0.28 |
9.56 | 9.08 | 9.50 | 962,964 |
| 19 Dec 22 |
9.52000 -0.22 |
9.77 | 9.52 | 9.63 | 690,749 |
| 16 Dec 22 |
9.74000 -0.80 |
10.50 | 9.52 | 10.50 | 3,374,475 |
| 15 Dec 22 |
10.54000 -0.08 |
10.60 | 10.36 | 10.50 | 987,374 |
| 14 Dec 22 |
10.62000 +0.16 |
10.74 | 10.18 | 10.48 | 1,016,593 |
| 13 Dec 22 |
10.46000 +0.04 |
10.94 | 10.20 | 10.75 | 1,199,973 |
| 12 Dec 22 |
10.42000 +0.00 |
10.47 | 10.01 | 10.30 | 1,020,023 |
| 09 Dec 22 |
10.42000 +0.07 |
10.73 | 10.32 | 10.38 | 945,759 |
| 08 Dec 22 |
10.35000 +0.53 |
10.47 | 9.78 | 9.90 | 921,407 |
| 07 Dec 22 |
9.82000 -0.30 |
10.07 | 9.73 | 10.06 | 959,268 |
| 06 Dec 22 |
10.12000 -0.16 |
10.27 | 9.92 | 10.24 | 868,315 |
| 05 Dec 22 |
10.28000 -0.40 |
10.64 | 10.17 | 10.59 | 1,014,745 |
| 02 Dec 22 |
10.68000 +0.34 |
10.78 | 10.15 | 10.22 | 1,222,412 |
| 01 Dec 22 |
10.34000 +0.91 |
10.47 | 9.44 | 9.44 | 2,516,814 |
| 30 Nov 22 |
9.43000 +0.17 |
10.12 | 9.27 | 9.82 | 18,482,542 |
| 29 Nov 22 |
9.26000 +0.14 |
9.37 | 9.03 | 9.28 | 1,466,729 |
| 28 Nov 22 |
9.12000 -0.02 |
9.40 | 8.98 | 9.11 | 948,196 |
| 25 Nov 22 |
9.14000 +0.14 |
9.28 | 8.89 | 8.95 | 914,658 |
| 24 Nov 22 |
9.00000 -0.03 |
9.14 | 8.87 | 9.00 | 512,896 |
| 23 Nov 22 |
9.03000 -0.24 |
9.34 | 8.86 | 9.29 | 1,494,064 |
| 22 Nov 22 |
9.27000 -0.09 |
9.67 | 8.90 | 9.29 | 1,356,524 |
| 21 Nov 22 |
9.36000 -0.78 |
10.00 | 9.26 | 9.90 | 1,102,595 |
| 18 Nov 22 |
10.14000 +0.02 |
10.28 | 9.77 | 10.16 | 893,945 |
| 17 Nov 22 |
10.12000 +0.82 |
10.99 | 8.93 | 9.14 | 2,476,220 |
| 16 Nov 22 |
9.30000 -0.23 |
9.45 | 9.06 | 9.45 | 931,152 |
| 15 Nov 22 |
9.53000 +0.03 |
9.84 | 9.44 | 9.78 | 953,915 |
| 14 Nov 22 |
9.50000 -0.43 |
9.95 | 9.49 | 9.95 | 987,617 |
| 11 Nov 22 |
9.93000 +0.11 |
10.06 | 9.53 | 10.00 | 1,460,917 |
| 10 Nov 22 |
9.82000 +0.95 |
10.04 | 9.18 | 9.20 | 1,510,042 |
| 09 Nov 22 |
8.87000 -0.63 |
9.43 | 8.83 | 9.40 | 1,194,922 |
| 08 Nov 22 |
9.50000 -0.50 |
10.03 | 9.35 | 10.03 | 1,186,815 |
| 07 Nov 22 |
10.00000 +0.50 |
10.07 | 9.41 | 9.54 | 841,573 |
| 04 Nov 22 |
9.50000 +0.63 |
9.56 | 8.80 | 8.97 | 1,181,638 |
| 03 Nov 22 |
8.87000 -0.07 |
9.69 | 8.56 | 8.71 | 1,637,816 |
| 02 Nov 22 |
8.94000 -0.49 |
9.43 | 8.90 | 9.39 | 1,055,674 |
| 01 Nov 22 |
9.43000 +0.57 |
9.52 | 9.01 | 9.01 | 1,710,995 |
| 31 Oct 22 |
8.86000 -0.12 |
9.21 | 8.79 | 8.98 | 1,050,492 |
| 28 Oct 22 |
8.98000 -0.05 |
9.11 | 8.72 | 9.00 | 1,009,975 |
| 27 Oct 22 |
9.03000 -0.73 |
9.86 | 9.01 | 9.75 | 1,087,696 |
| 26 Oct 22 |
9.76000 +0.33 |
10.01 | 9.41 | 9.43 | 1,027,411 |
| 25 Oct 22 |
9.43000 +0.24 |
9.64 | 9.15 | 9.18 | 855,960 |
| 24 Oct 22 |
9.19000 +0.02 |
9.32 | 8.88 | 9.27 | 633,639 |
| 21 Oct 22 |
9.17000 +0.36 |
9.21 | 8.53 | 8.70 | 884,158 |
| 20 Oct 22 |
8.81000 +0.08 |
8.96 | 8.64 | 8.68 | 733,118 |
| 19 Oct 22 |
8.73000 -0.61 |
9.29 | 8.68 | 9.29 | 885,511 |
| 18 Oct 22 |
9.34000 -0.13 |
9.86 | 9.34 | 9.78 | 1,249,942 |
| 17 Oct 22 |
9.47000 +0.54 |
9.71 | 9.04 | 9.08 | 934,504 |
| 14 Oct 22 |
8.93000 -0.01 |
9.08 | 8.70 | 9.08 | 1,023,256 |
| 13 Oct 22 |
8.94000 -0.34 |
9.22 | 8.61 | 8.83 | 1,409,726 |
| 12 Oct 22 |
9.28000 +0.17 |
9.35 | 8.77 | 9.10 | 1,021,620 |
| 11 Oct 22 |
9.11000 -0.24 |
9.49 | 8.98 | 9.20 | 1,301,627 |
| 07 Oct 22 |
9.35000 -0.83 |
10.09 | 9.19 | 9.99 | 1,297,288 |
| 06 Oct 22 |
10.18000 -0.16 |
10.50 | 9.99 | 10.29 | 947,403 |
| 05 Oct 22 |
10.34000 +0.15 |
10.48 | 9.99 | 10.11 | 894,769 |
| 04 Oct 22 |
10.19000 +0.61 |
10.27 | 9.81 | 9.86 | 1,152,292 |
| 03 Oct 22 |
9.58000 +0.04 |
9.73 | 9.27 | 9.59 | 1,125,585 |
| 30 Sep 22 |
9.54000 +0.03 |
9.94 | 9.33 | 9.61 | 1,067,641 |
| 29 Sep 22 |
9.51000 -0.66 |
10.06 | 9.46 | 10.01 | 1,407,864 |
| 28 Sep 22 |
10.17000 +0.36 |
10.55 | 9.85 | 9.85 | 1,159,718 |
| 27 Sep 22 |
9.81000 -0.24 |
10.39 | 9.69 | 10.23 | 1,100,164 |
| 26 Sep 22 |
10.05000 +0.49 |
10.46 | 9.54 | 9.54 | 1,297,047 |
| 23 Sep 22 |
9.56000 -0.07 |
9.60 | 9.06 | 9.41 | 1,806,395 |
| 22 Sep 22 |
9.63000 +0.08 |
9.75 | 9.29 | 9.59 | 1,237,604 |
| 21 Sep 22 |
9.55000 +0.04 |
9.90 | 9.37 | 9.54 | 1,189,655 |
| 20 Sep 22 |
9.51000 -0.28 |
9.99 | 9.42 | 9.76 | 1,289,575 |
| 19 Sep 22 |
9.79000 +0.02 |
9.84 | 9.31 | 9.84 | 1,576,602 |
| 16 Sep 22 |
9.77000 -0.34 |
9.99 | 9.52 | 9.99 | 14,407,495 |
| 15 Sep 22 |
10.11000 -0.23 |
10.69 | 10.07 | 10.34 | 1,895,710 |
| 14 Sep 22 |
10.34000 +0.64 |
10.86 | 9.72 | 9.73 | 2,610,599 |
| 13 Sep 22 |
9.70000 +0.26 |
9.82 | 8.96 | 9.04 | 1,959,928 |
| 12 Sep 22 |
9.44000 -0.16 |
9.79 | 9.33 | 9.59 | 2,407,740 |
| 09 Sep 22 |
9.60000 +0.85 |
10.02 | 8.75 | 8.77 | 2,044,340 |
| 08 Sep 22 |
8.75000 -0.36 |
9.58 | 7.64 | 8.96 | 3,479,063 |
| 07 Sep 22 |
9.11000 +0.60 |
9.29 | 8.41 | 8.51 | 1,729,697 |
| 06 Sep 22 |
8.51000 +0.02 |
8.63 | 8.16 | 8.47 | 1,634,219 |
| 02 Sep 22 |
8.49000 -0.18 |
8.84 | 8.22 | 8.75 | 1,352,910 |
| 01 Sep 22 |
8.67000 +0.79 |
8.80 | 7.55 | 7.59 | 2,101,661 |
| 31 Aug 22 |
7.88000 +1.16 |
8.28 | 6.98 | 7.01 | 4,023,287 |
| 30 Aug 22 |
6.72000 +0.14 |
6.93 | 6.54 | 6.64 | 998,706 |
| 29 Aug 22 |
6.58000 -0.16 |
6.73 | 6.51 | 6.61 | 907,226 |
| 26 Aug 22 |
6.74000 -0.39 |
7.23 | 6.74 | 7.14 | 1,089,867 |
| 25 Aug 22 |
7.13000 +0.29 |
7.28 | 6.80 | 6.87 | 979,198 |
| 24 Aug 22 |
6.84000 +0.03 |
7.25 | 6.77 | 6.81 | 1,231,652 |
| 23 Aug 22 |
6.81000 -0.47 |
7.26 | 6.78 | 7.21 | 1,133,222 |
| 22 Aug 22 |
7.28000 +0.20 |
7.38 | 6.84 | 7.20 | 2,455,840 |
| 19 Aug 22 |
7.08000 -0.32 |
7.48 | 7.05 | 7.35 | 1,288,673 |
| 18 Aug 22 |
7.40000 -0.25 |
7.70 | 7.24 | 7.66 | 1,016,451 |
| 17 Aug 22 |
7.65000 -0.51 |
8.05 | 7.64 | 8.00 | 1,249,498 |
| 16 Aug 22 |
8.16000 +0.06 |
8.34 | 7.72 | 8.09 | 1,455,797 |
| 15 Aug 22 |
8.10000 +0.41 |
8.15 | 7.63 | 7.69 | 903,636 |
| 12 Aug 22 |
7.69000 -0.23 |
8.06 | 7.67 | 7.92 | 1,255,069 |
| 11 Aug 22 |
7.92000 +0.70 |
8.46 | 7.27 | 7.28 | 1,559,919 |
| 10 Aug 22 |
7.22000 +0.52 |
7.28 | 6.61 | 6.80 | 1,642,514 |
| 09 Aug 22 |
6.70000 -0.80 |
7.51 | 6.53 | 7.00 | 2,117,686 |
| 08 Aug 22 |
7.50000 +0.26 |
7.57 | 7.16 | 7.21 | 1,340,461 |
| 05 Aug 22 |
7.24000 +0.64 |
7.34 | 6.44 | 6.52 | 1,270,356 |
| 04 Aug 22 |
6.60000 -0.07 |
6.79 | 6.42 | 6.63 | 1,220,249 |
| 03 Aug 22 |
6.67000 +0.79 |
6.76 | 5.88 | 5.95 | 1,687,426 |
| 02 Aug 22 |
5.88000 -0.02 |
6.15 | 5.70 | 5.90 | 1,784,767 |
| 29 Jul 22 |
5.90000 +0.40 |
6.60 | 5.66 | 6.54 | 2,998,544 |
| 28 Jul 22 |
5.50000 -5.64 |
11.22 | 5.10 | 11.13 | 2,281,680 |
| 27 Jul 22 |
11.14000 -0.13 |
11.42 | 11.08 | 11.36 | 874,383 |
| 26 Jul 22 |
11.27000 -0.10 |
11.64 | 11.05 | 11.20 | 764,122 |
| 25 Jul 22 |
11.37000 +0.04 |
11.72 | 10.93 | 11.34 | 728,500 |
| 22 Jul 22 |
11.33000 -0.34 |
11.81 | 11.13 | 11.70 | 726,561 |
| 21 Jul 22 |
11.67000 -0.16 |
11.85 | 11.30 | 11.75 | 653,707 |
| 20 Jul 22 |
11.83000 +0.46 |
12.03 | 11.33 | 11.36 | 677,995 |
| 19 Jul 22 |
11.37000 +0.17 |
11.54 | 11.07 | 11.30 | 877,542 |
| 18 Jul 22 |
11.20000 -0.12 |
11.77 | 11.18 | 11.51 | 1,802,399 |
| 15 Jul 22 |
11.32000 -0.14 |
11.61 | 11.00 | 11.45 | 618,727 |
| 14 Jul 22 |
11.46000 -0.22 |
11.77 | 11.17 | 11.52 | 924,572 |
| 13 Jul 22 |
11.68000 +0.30 |
11.70 | 10.96 | 11.15 | 587,658 |
| 12 Jul 22 |
11.38000 +0.47 |
11.54 | 10.89 | 10.89 | 1,485,863 |
| 11 Jul 22 |
10.91000 -0.45 |
11.31 | 10.87 | 11.20 | 1,032,515 |
| 08 Jul 22 |
11.36000 -0.59 |
11.93 | 11.31 | 11.82 | 869,055 |
| 07 Jul 22 |
11.95000 +0.79 |
11.95 | 11.22 | 11.22 | 815,583 |
| 06 Jul 22 |
11.16000 -0.64 |
11.88 | 11.06 | 11.71 | 798,423 |
| 05 Jul 22 |
11.80000 +0.89 |
11.83 | 10.74 | 10.86 | 1,148,956 |
| 04 Jul 22 |
10.91000 +0.15 |
11.08 | 10.76 | 10.97 | 201,384 |
| 30 Jun 22 |
10.76000 -0.22 |
11.09 | 10.50 | 10.78 | 850,715 |
| 29 Jun 22 |
10.98000 -0.40 |
11.36 | 10.76 | 11.36 | 546,287 |
| 28 Jun 22 |
11.38000 +0.19 |
11.90 | 11.17 | 11.26 | 832,435 |
| 27 Jun 22 |
11.19000 -0.09 |
11.40 | 10.91 | 11.30 | 1,129,335 |
| 24 Jun 22 |
11.28000 +1.83 |
11.29 | 9.72 | 9.95 | 1,640,656 |
| 23 Jun 22 |
9.45000 +0.31 |
9.45 | 8.91 | 9.15 | 838,574 |
| 22 Jun 22 |
9.14000 -0.14 |
9.55 | 9.09 | 9.09 | 642,687 |
| 21 Jun 22 |
9.28000 -0.49 |
9.80 | 9.19 | 9.77 | 1,376,790 |
| 20 Jun 22 |
9.77000 +0.19 |
9.80 | 9.45 | 9.45 | 172,055 |
| 17 Jun 22 |
9.58000 +0.18 |
9.76 | 9.34 | 9.44 | 2,331,523 |
| 16 Jun 22 |
9.40000 -0.71 |
9.85 | 9.32 | 9.78 | 713,991 |
| 15 Jun 22 |
10.11000 +0.52 |
10.26 | 9.64 | 9.66 | 1,650,632 |
| 14 Jun 22 |
9.59000 -0.17 |
9.83 | 9.39 | 9.78 | 961,506 |
| 13 Jun 22 |
9.76000 -0.49 |
10.17 | 9.61 | 10.00 | 1,222,002 |
| 10 Jun 22 |
10.25000 -0.39 |
10.53 | 10.11 | 10.42 | 742,267 |
| 09 Jun 22 |
10.64000 -0.64 |
11.25 | 10.63 | 11.21 | 843,618 |
| 08 Jun 22 |
11.28000 -0.12 |
11.49 | 11.01 | 11.34 | 982,990 |
| 07 Jun 22 |
11.40000 -0.16 |
11.65 | 11.17 | 11.46 | 1,117,345 |
| 06 Jun 22 |
11.56000 +0.10 |
11.63 | 11.25 | 11.57 | 568,975 |
| 03 Jun 22 |
11.46000 -0.65 |
12.04 | 11.43 | 11.99 | 728,467 |
| 02 Jun 22 |
12.11000 +0.00 |
12.25 | 11.98 | 12.04 | 655,415 |
| 01 Jun 22 |
12.11000 -0.18 |
12.46 | 11.81 | 12.32 | 933,652 |
| 31 May 22 |
12.29000 -0.69 |
12.57 | 12.01 | 12.57 | 3,015,888 |
| 30 May 22 |
12.98000 +0.42 |
13.12 | 12.45 | 12.45 | 189,610 |
| 27 May 22 |
12.56000 -0.04 |
12.64 | 12.31 | 12.60 | 641,814 |
| 26 May 22 |
12.60000 +0.31 |
12.66 | 11.92 | 12.17 | 1,008,644 |
| 25 May 22 |
12.29000 +0.39 |
12.42 | 11.79 | 11.79 | 1,765,913 |
| 24 May 22 |
11.90000 -0.84 |
12.56 | 11.76 | 12.56 | 761,665 |
| 20 May 22 |
12.74000 -0.26 |
13.35 | 12.24 | 13.23 | 1,106,347 |
| 19 May 22 |
13.00000 +0.17 |
13.28 | 12.50 | 12.68 | 919,875 |
| 18 May 22 |
12.83000 -1.33 |
14.21 | 12.80 | 14.06 | 954,218 |
| 17 May 22 |
14.16000 +0.31 |
14.54 | 13.86 | 14.08 | 827,765 |
| 16 May 22 |
13.85000 -0.15 |
14.44 | 13.61 | 13.92 | 1,460,810 |
| 13 May 22 |
14.00000 +0.35 |
14.38 | 13.65 | 13.65 | 1,416,734 |
| 12 May 22 |
13.65000 +0.48 |
13.74 | 12.62 | 13.01 | 1,488,123 |
| 11 May 22 |
13.17000 +0.94 |
13.67 | 12.02 | 12.15 | 1,666,083 |
| 10 May 22 |
12.23000 -4.55 |
13.93 | 10.12 | 10.66 | 2,089,253 |
| 09 May 22 |
16.78000 -3.91 |
20.56 | 16.67 | 20.31 | 1,463,440 |
| 06 May 22 |
20.69000 -0.82 |
21.54 | 20.46 | 21.25 | 1,473,428 |
| 05 May 22 |
21.51000 -1.55 |
23.33 | 21.15 | 23.08 | 1,003,215 |
| 04 May 22 |
23.06000 -0.88 |
23.89 | 21.30 | 23.89 | 1,645,798 |
| 03 May 22 |
23.94000 -0.32 |
24.46 | 23.52 | 24.26 | 948,405 |
| 02 May 22 |
24.26000 -0.15 |
24.89 | 23.87 | 24.47 | 718,347 |
| 29 Apr 22 |
24.41000 -0.85 |
25.25 | 24.40 | 25.19 | 592,696 |
| 28 Apr 22 |
25.26000 -1.12 |
27.52 | 23.37 | 26.77 | 1,449,283 |
| 27 Apr 22 |
26.38000 +0.08 |
26.67 | 25.98 | 26.42 | 424,455 |
| 26 Apr 22 |
26.30000 -1.02 |
27.30 | 25.86 | 27.24 | 656,448 |
| 25 Apr 22 |
27.32000 -0.25 |
27.46 | 26.66 | 27.31 | 504,728 |
| 22 Apr 22 |
27.57000 -0.37 |
28.36 | 27.53 | 27.99 | 529,401 |
| 21 Apr 22 |
27.94000 -0.50 |
28.91 | 27.85 | 28.61 | 640,500 |
| 20 Apr 22 |
28.44000 +0.49 |
28.81 | 27.76 | 27.77 | 854,971 |
| 19 Apr 22 |
27.95000 +1.44 |
27.95 | 26.44 | 26.52 | 532,122 |
| 18 Apr 22 |
26.51000 -1.48 |
27.85 | 26.44 | 27.85 | 637,278 |
| 14 Apr 22 |
27.99000 -0.01 |
28.20 | 27.70 | 27.94 | 1,186,000 |
| 13 Apr 22 |
28.00000 -0.37 |
28.66 | 27.53 | 28.38 | 522,476 |
| 12 Apr 22 |
28.37000 -0.48 |
29.27 | 28.14 | 28.79 | 464,108 |
| 11 Apr 22 |
28.85000 -0.53 |
29.31 | 28.77 | 29.26 | 262,748 |
| 08 Apr 22 |
29.38000 +0.08 |
29.75 | 28.86 | 29.29 | 201,305 |
| 07 Apr 22 |
29.30000 +0.48 |
29.39 | 28.56 | 28.75 | 299,303 |
| 06 Apr 22 |
28.82000 -0.21 |
28.94 | 28.35 | 28.78 | 312,003 |
| 05 Apr 22 |
29.03000 -0.47 |
29.68 | 28.98 | 29.50 | 467,151 |
| 04 Apr 22 |
29.50000 +0.68 |
29.94 | 28.65 | 28.77 | 317,332 |
| 01 Apr 22 |
28.82000 +0.26 |
28.94 | 28.46 | 28.75 | 277,455 |
| 31 Mar 22 |
28.56000 -0.36 |
29.04 | 28.45 | 28.95 | 426,650 |
| 30 Mar 22 |
28.92000 -0.21 |
29.38 | 28.84 | 29.03 | 329,529 |
| 29 Mar 22 |
29.13000 +0.86 |
29.33 | 28.58 | 28.74 | 473,006 |
| 28 Mar 22 |
28.27000 -0.17 |
28.47 | 27.55 | 28.42 | 428,272 |
| 25 Mar 22 |
28.44000 -0.90 |
29.40 | 28.00 | 29.40 | 431,127 |
| 24 Mar 22 |
29.34000 -0.30 |
29.91 | 28.99 | 29.77 | 586,031 |
| 23 Mar 22 |
29.64000 -0.60 |
30.43 | 29.63 | 30.22 | 878,586 |
| 22 Mar 22 |
30.24000 +0.48 |
30.41 | 29.78 | 29.84 | 926,672 |
| 21 Mar 22 |
29.76000 -0.71 |
30.51 | 29.43 | 30.45 | 340,662 |
| 18 Mar 22 |
30.47000 +0.94 |
30.55 | 29.29 | 29.60 | 1,899,330 |
| 17 Mar 22 |
29.53000 +0.26 |
29.59 | 28.67 | 29.11 | 465,395 |
| 16 Mar 22 |
29.27000 +1.20 |
29.38 | 28.50 | 28.57 | 548,957 |
| 15 Mar 22 |
28.07000 -0.40 |
29.00 | 27.94 | 28.52 | 416,343 |
| 14 Mar 22 |
28.47000 +0.04 |
28.77 | 28.05 | 28.45 | 372,874 |
| 11 Mar 22 |
28.43000 -0.38 |
29.13 | 28.34 | 29.00 | 636,591 |
| 10 Mar 22 |
28.81000 -0.35 |
28.95 | 28.22 | 28.59 | 562,452 |
| 09 Mar 22 |
29.16000 +1.31 |
29.60 | 28.49 | 28.54 | 438,309 |
| 08 Mar 22 |
27.85000 -0.03 |
28.59 | 26.62 | 27.99 | 1,317,704 |
| 07 Mar 22 |
27.88000 -1.19 |
29.08 | 27.81 | 28.96 | 500,997 |
| 04 Mar 22 |
29.07000 -0.86 |
30.02 | 28.68 | 29.64 | 442,401 |
| 03 Mar 22 |
29.93000 -0.54 |
30.79 | 29.86 | 30.68 | 295,751 |
| 02 Mar 22 |
30.47000 +0.64 |
30.62 | 29.72 | 29.80 | 391,071 |
| 01 Mar 22 |
29.83000 -0.66 |
30.40 | 29.63 | 30.33 | 423,455 |
| 28 Feb 22 |
30.49000 -0.44 |
30.86 | 29.86 | 30.48 | 932,646 |
| 25 Feb 22 |
30.93000 +1.32 |
31.28 | 29.31 | 29.62 | 632,205 |
| 24 Feb 22 |
29.61000 +0.45 |
29.69 | 27.50 | 27.69 | 553,941 |
| 23 Feb 22 |
29.16000 -0.99 |
30.24 | 28.64 | 28.95 | 759,550 |
| 22 Feb 22 |
30.15000 -0.39 |
30.44 | 29.81 | 30.22 | 385,147 |
| 18 Feb 22 |
30.54000 -0.84 |
31.53 | 30.46 | 31.31 | 455,551 |
| 17 Feb 22 |
31.38000 -0.93 |
32.15 | 31.37 | 32.05 | 326,972 |
| 16 Feb 22 |
32.31000 -0.22 |
32.80 | 32.17 | 32.33 | 349,159 |
| 15 Feb 22 |
32.53000 +1.00 |
32.54 | 31.84 | 31.84 | 439,263 |
| 14 Feb 22 |
31.53000 -0.53 |
32.32 | 31.50 | 31.99 | 485,654 |
| 11 Feb 22 |
32.06000 -0.59 |
32.95 | 31.92 | 32.58 | 609,298 |
| 10 Feb 22 |
32.65000 -0.18 |
33.39 | 32.43 | 32.54 | 392,182 |
| 09 Feb 22 |
32.83000 +1.32 |
33.21 | 31.95 | 31.95 | 411,503 |
| 08 Feb 22 |
31.51000 +0.60 |
31.58 | 30.80 | 30.85 | 281,326 |
| 07 Feb 22 |
30.91000 -0.36 |
31.39 | 30.56 | 31.17 | 325,861 |
| 04 Feb 22 |
31.27000 -0.08 |
31.48 | 30.85 | 31.05 | 244,543 |
| 03 Feb 22 |
31.35000 -0.48 |
31.80 | 31.22 | 31.66 | 314,032 |
| 02 Feb 22 |
31.83000 +0.06 |
31.95 | 31.30 | 31.63 | 365,085 |
| 01 Feb 22 |
31.77000 +0.52 |
31.99 | 30.74 | 31.13 | 422,523 |
| 31 Jan 22 |
31.25000 +0.44 |
31.66 | 30.36 | 30.59 | 513,380 |
| 28 Jan 22 |
30.81000 +1.11 |
30.83 | 28.47 | 29.57 | 712,058 |
| 27 Jan 22 |
29.70000 -0.51 |
30.95 | 29.65 | 30.32 | 502,686 |
| 26 Jan 22 |
30.21000 -0.51 |
31.24 | 29.89 | 30.94 | 596,124 |
| 25 Jan 22 |
30.72000 -0.39 |
31.19 | 29.91 | 30.81 | 534,124 |
| 24 Jan 22 |
31.11000 -0.44 |
31.19 | 29.63 | 31.11 | 657,642 |
| 21 Jan 22 |
31.55000 +0.37 |
32.02 | 30.85 | 31.01 | 536,870 |
| 20 Jan 22 |
31.18000 -0.81 |
32.08 | 31.15 | 31.98 | 546,921 |
| 19 Jan 22 |
31.99000 -1.31 |
33.55 | 31.95 | 33.32 | 505,262 |
| 18 Jan 22 |
33.30000 -0.66 |
34.06 | 32.95 | 33.21 | 580,670 |
| 17 Jan 22 |
33.96000 +0.02 |
34.29 | 33.55 | 34.25 | 88,878 |
| 14 Jan 22 |
33.94000 +0.45 |
34.44 | 33.21 | 33.46 | 378,166 |
| 13 Jan 22 |
33.49000 -0.69 |
34.42 | 33.44 | 34.00 | 338,394 |
| 12 Jan 22 |
34.18000 -0.73 |
34.87 | 33.58 | 34.87 | 394,826 |
| 11 Jan 22 |
34.91000 +1.46 |
35.09 | 32.74 | 33.52 | 695,413 |
| 10 Jan 22 |
33.45000 -0.72 |
34.25 | 32.84 | 34.10 | 518,883 |
| 07 Jan 22 |
34.17000 +0.14 |
34.49 | 33.69 | 34.00 | 356,290 |
| 06 Jan 22 |
34.03000 -0.45 |
34.95 | 33.58 | 34.90 | 330,328 |
| 05 Jan 22 |
34.48000 -0.60 |
35.62 | 34.01 | 34.99 | 554,812 |
| 04 Jan 22 |
35.08000 +0.14 |
35.68 | 34.64 | 35.36 | 386,438 |
| 31 Dec 21 |
34.94000 -0.16 |
35.38 | 34.78 | 34.91 | 248,788 |
| 30 Dec 21 |
35.10000 -0.65 |
35.99 | 35.08 | 35.69 | 260,665 |
| 29 Dec 21 |
35.75000 -0.18 |
36.26 | 35.71 | 36.00 | 288,202 |
| 24 Dec 21 |
35.93000 +0.12 |
36.08 | 35.50 | 35.69 | 21,979 |
| 23 Dec 21 |
35.81000 +0.36 |
36.10 | 35.35 | 35.68 | 526,374 |
| 22 Dec 21 |
35.45000 +0.79 |
35.75 | 34.41 | 34.51 | 605,799 |
| 21 Dec 21 |
34.66000 +1.41 |
34.83 | 33.68 | 34.15 | 562,085 |
| 20 Dec 21 |
33.25000 +1.25 |
33.41 | 31.40 | 31.66 | 587,239 |
| 17 Dec 21 |
32.00000 +0.41 |
32.17 | 30.93 | 31.10 | 1,836,548 |
| 16 Dec 21 |
31.59000 -0.58 |
32.53 | 31.55 | 32.35 | 673,311 |
| 15 Dec 21 |
32.17000 +0.70 |
32.34 | 31.56 | 31.83 | 907,038 |
| 14 Dec 21 |
31.47000 +0.52 |
32.32 | 30.88 | 30.93 | 431,752 |
| 13 Dec 21 |
30.95000 -0.06 |
31.26 | 30.63 | 31.01 | 711,390 |
| 10 Dec 21 |
31.01000 -0.45 |
31.65 | 30.78 | 31.49 | 251,172 |
| 09 Dec 21 |
31.46000 -0.65 |
32.15 | 31.31 | 31.83 | 272,667 |
| 08 Dec 21 |
32.11000 +0.24 |
32.23 | 31.46 | 32.04 | 304,648 |
| 07 Dec 21 |
31.87000 +0.82 |
32.29 | 31.34 | 31.34 | 371,126 |
| 06 Dec 21 |
31.05000 +0.60 |
31.75 | 30.28 | 30.52 | 541,025 |
| 03 Dec 21 |
30.45000 +0.41 |
30.92 | 29.77 | 30.42 | 465,165 |
| 02 Dec 21 |
30.04000 +0.55 |
30.22 | 29.48 | 29.65 | 554,938 |
| 01 Dec 21 |
29.49000 -0.83 |
31.14 | 29.49 | 31.05 | 713,995 |
| 30 Nov 21 |
30.32000 -1.47 |
31.61 | 30.32 | 31.38 | 1,011,421 |
| 29 Nov 21 |
31.79000 -0.01 |
32.61 | 31.55 | 32.52 | 358,418 |
| 26 Nov 21 |
31.80000 -1.51 |
32.48 | 31.63 | 32.40 | 450,634 |
| 25 Nov 21 |
33.31000 +0.24 |
33.40 | 32.99 | 33.06 | 98,054 |
| 24 Nov 21 |
33.07000 +0.10 |
33.28 | 32.76 | 32.81 | 388,070 |
| 23 Nov 21 |
32.97000 +0.54 |
33.11 | 32.43 | 32.43 | 259,881 |
| 22 Nov 21 |
32.43000 -0.46 |
33.03 | 32.41 | 33.01 | 294,332 |
| 19 Nov 21 |
32.89000 -0.12 |
33.00 | 32.55 | 32.91 | 244,934 |
| 18 Nov 21 |
33.01000 +0.01 |
33.41 | 32.59 | 32.98 | 332,228 |
| 17 Nov 21 |
33.00000 -0.37 |
33.32 | 32.86 | 33.19 | 291,337 |
| 16 Nov 21 |
33.37000 -0.23 |
33.77 | 33.18 | 33.56 | 243,648 |
| 15 Nov 21 |
33.60000 +0.37 |
33.79 | 33.10 | 33.33 | 284,322 |
| 12 Nov 21 |
33.23000 -0.53 |
33.92 | 33.20 | 33.84 | 295,103 |
| 11 Nov 21 |
33.76000 -0.02 |
34.37 | 33.72 | 34.03 | 212,698 |
| 10 Nov 21 |
33.78000 -0.52 |
34.52 | 33.76 | 34.07 | 305,235 |
| 09 Nov 21 |
34.30000 -0.87 |
35.14 | 34.18 | 35.10 | 282,836 |
| 08 Nov 21 |
35.17000 +0.34 |
35.44 | 34.67 | 34.92 | 392,366 |
| 05 Nov 21 |
34.83000 +1.11 |
34.93 | 33.73 | 33.73 | 431,020 |
| 04 Nov 21 |
33.72000 -0.03 |
34.20 | 32.92 | 33.79 | 448,994 |
| 03 Nov 21 |
33.75000 +1.75 |
33.77 | 32.11 | 32.11 | 547,621 |
| 02 Nov 21 |
32.00000 -3.27 |
34.71 | 31.85 | 33.88 | 1,292,287 |
| 01 Nov 21 |
35.27000 +0.58 |
35.98 | 34.85 | 35.01 | 379,171 |
| 29 Oct 21 |
34.69000 +0.67 |
34.97 | 33.93 | 33.94 | 513,423 |
| 28 Oct 21 |
34.02000 -0.27 |
34.54 | 33.86 | 34.43 | 263,357 |
| 27 Oct 21 |
34.29000 -1.07 |
35.46 | 34.29 | 35.38 | 347,203 |
| 26 Oct 21 |
35.36000 -0.57 |
36.08 | 35.33 | 36.08 | 326,378 |
| 25 Oct 21 |
35.93000 +0.41 |
36.25 | 35.54 | 35.54 | 269,764 |
| 22 Oct 21 |
35.52000 +0.12 |
35.58 | 35.07 | 35.43 | 200,598 |
| 21 Oct 21 |
35.40000 +0.00 |
35.55 | 35.09 | 35.45 | 269,652 |
| 20 Oct 21 |
35.40000 +0.19 |
35.71 | 35.11 | 35.11 | 215,059 |
| 19 Oct 21 |
35.21000 +0.46 |
35.38 | 34.66 | 34.75 | 309,083 |
| 18 Oct 21 |
34.75000 -0.56 |
35.02 | 34.38 | 35.02 | 263,638 |
| 15 Oct 21 |
35.31000 +0.12 |
35.68 | 35.26 | 35.49 | 256,976 |
| 14 Oct 21 |
35.19000 +0.45 |
35.29 | 34.85 | 34.94 | 239,845 |
| 13 Oct 21 |
34.74000 +0.03 |
35.00 | 34.44 | 34.74 | 217,271 |
| 12 Oct 21 |
34.71000 -0.03 |
34.91 | 34.44 | 34.50 | 540,500 |
| 08 Oct 21 |
34.74000 -0.31 |
35.11 | 34.72 | 34.81 | 229,823 |
| 07 Oct 21 |
35.05000 +0.30 |
35.62 | 34.91 | 35.00 | 235,674 |
| 06 Oct 21 |
34.75000 -0.59 |
35.01 | 34.50 | 34.73 | 288,255 |
| 05 Oct 21 |
35.34000 +0.11 |
35.83 | 35.21 | 35.23 | 200,912 |
| 04 Oct 21 |
35.23000 -0.88 |
35.95 | 35.00 | 35.90 | 303,260 |
| 01 Oct 21 |
36.11000 +0.79 |
36.16 | 35.01 | 35.34 | 308,658 |
| 30 Sep 21 |
35.32000 -0.55 |
35.89 | 34.98 | 35.73 | 417,806 |
| 29 Sep 21 |
35.87000 -0.03 |
36.21 | 35.58 | 36.02 | 315,237 |
| 28 Sep 21 |
35.90000 -0.37 |
36.15 | 35.62 | 35.92 | 304,821 |
| 27 Sep 21 |
36.27000 -0.24 |
36.76 | 36.17 | 36.55 | 262,126 |
| 24 Sep 21 |
36.51000 -0.78 |
37.38 | 36.22 | 37.01 | 279,341 |
| 23 Sep 21 |
37.29000 +1.02 |
37.42 | 36.07 | 36.30 | 286,779 |
| 22 Sep 21 |
36.27000 +0.13 |
36.79 | 35.99 | 36.30 | 417,022 |
| 21 Sep 21 |
36.14000 +2.70 |
36.44 | 34.87 | 34.91 | 698,284 |
| 20 Sep 21 |
33.44000 -1.33 |
34.33 | 33.11 | 34.20 | 557,692 |
| 17 Sep 21 |
34.77000 -0.15 |
35.06 | 34.48 | 34.50 | 2,903,616 |
| 16 Sep 21 |
34.92000 -0.63 |
35.59 | 34.63 | 35.52 | 406,573 |
| 15 Sep 21 |
35.55000 -0.85 |
36.50 | 35.50 | 36.25 | 358,346 |
| 14 Sep 21 |
36.40000 -0.52 |
37.06 | 36.30 | 37.06 | 573,680 |
| 13 Sep 21 |
36.92000 +0.82 |
37.08 | 36.06 | 36.12 | 1,064,155 |
| 10 Sep 21 |
36.10000 -0.07 |
36.52 | 35.78 | 36.20 | 408,876 |
| 09 Sep 21 |
36.17000 +0.04 |
36.37 | 35.65 | 35.95 | 323,017 |
| 08 Sep 21 |
36.13000 -0.86 |
37.07 | 36.03 | 36.92 | 350,684 |
| 07 Sep 21 |
36.99000 +0.26 |
37.06 | 36.44 | 36.63 | 385,492 |
| 03 Sep 21 |
36.73000 -0.21 |
37.07 | 36.56 | 36.81 | 288,377 |
| 02 Sep 21 |
36.94000 +0.54 |
37.08 | 36.24 | 36.37 | 231,559 |
| 01 Sep 21 |
36.40000 -0.36 |
37.05 | 36.15 | 36.96 | 303,563 |
| 31 Aug 21 |
36.76000 +0.05 |
37.19 | 36.51 | 36.62 | 451,211 |
| 30 Aug 21 |
36.71000 +0.18 |
36.90 | 36.20 | 36.51 | 250,596 |
| 27 Aug 21 |
36.53000 +0.89 |
36.57 | 35.47 | 35.69 | 290,145 |
| 26 Aug 21 |
35.64000 -0.68 |
36.46 | 35.57 | 36.35 | 249,783 |
| 25 Aug 21 |
36.32000 +0.21 |
36.39 | 35.81 | 36.14 | 332,688 |
| 24 Aug 21 |
36.11000 +0.36 |
36.31 | 35.46 | 35.78 | 329,535 |
| 23 Aug 21 |
35.75000 -0.10 |
36.08 | 35.55 | 36.08 | 354,327 |
| 20 Aug 21 |
35.85000 +0.08 |
36.44 | 35.71 | 35.76 | 398,692 |
| 19 Aug 21 |
35.77000 +0.10 |
35.78 | 35.02 | 35.54 | 414,323 |
| 18 Aug 21 |
35.67000 +0.84 |
36.26 | 34.60 | 34.79 | 412,190 |
| 17 Aug 21 |
34.83000 +0.26 |
34.88 | 33.78 | 34.69 | 400,766 |
| 16 Aug 21 |
34.57000 +0.12 |
34.76 | 34.07 | 34.16 | 368,708 |
| 13 Aug 21 |
34.45000 +0.45 |
34.56 | 33.96 | 34.08 | 274,104 |
| 12 Aug 21 |
34.00000 +0.42 |
34.10 | 33.14 | 33.53 | 631,911 |
| 11 Aug 21 |
33.58000 -0.34 |
34.16 | 33.15 | 33.95 | 309,241 |
| 10 Aug 21 |
33.92000 -0.64 |
34.80 | 33.86 | 34.69 | 418,890 |
| 09 Aug 21 |
34.56000 +1.10 |
34.63 | 33.26 | 33.77 | 481,477 |
| 06 Aug 21 |
33.46000 +1.10 |
33.76 | 32.14 | 32.62 | 515,018 |
| 05 Aug 21 |
32.36000 +0.94 |
32.51 | 31.22 | 31.51 | 653,453 |
| 04 Aug 21 |
31.42000 -1.71 |
33.28 | 31.27 | 32.85 | 1,165,618 |
| 03 Aug 21 |
33.13000 -3.37 |
35.87 | 32.74 | 35.57 | 1,205,815 |
| 30 Jul 21 |
36.50000 -0.37 |
36.83 | 36.33 | 36.80 | 281,764 |
| 29 Jul 21 |
36.87000 -0.15 |
37.26 | 36.71 | 37.24 | 177,396 |
| 28 Jul 21 |
37.02000 +1.65 |
37.37 | 35.55 | 35.55 | 423,428 |
| 27 Jul 21 |
35.37000 -0.53 |
35.90 | 35.28 | 35.70 | 320,178 |
| 26 Jul 21 |
35.90000 -0.06 |
36.31 | 35.64 | 36.04 | 212,709 |
| 23 Jul 21 |
35.96000 +0.01 |
36.35 | 35.63 | 36.15 | 212,038 |
| 22 Jul 21 |
35.95000 -0.52 |
36.45 | 35.60 | 36.45 | 189,191 |
| 21 Jul 21 |
36.47000 +0.49 |
36.68 | 36.04 | 36.13 | 244,870 |
| 20 Jul 21 |
35.98000 +1.37 |
36.12 | 34.66 | 34.66 | 286,301 |
| 19 Jul 21 |
34.61000 -0.21 |
34.91 | 34.13 | 34.48 | 318,612 |
| 16 Jul 21 |
34.82000 -1.00 |
35.90 | 34.74 | 35.90 | 269,057 |
| 15 Jul 21 |
35.82000 -0.38 |
36.20 | 35.31 | 36.00 | 296,172 |
| 14 Jul 21 |
36.20000 -0.57 |
36.89 | 36.10 | 36.76 | 345,794 |
| 13 Jul 21 |
36.77000 -0.11 |
37.06 | 36.54 | 36.90 | 206,248 |
| 12 Jul 21 |
36.88000 +0.41 |
37.25 | 36.48 | 36.48 | 204,188 |
| 09 Jul 21 |
36.47000 +0.45 |
36.77 | 36.10 | 36.20 | 236,845 |
| 08 Jul 21 |
36.02000 -0.26 |
36.16 | 35.38 | 35.79 | 431,345 |
| 07 Jul 21 |
36.28000 -0.69 |
36.96 | 35.86 | 36.95 | 397,728 |
| 06 Jul 21 |
36.97000 +0.06 |
37.06 | 36.44 | 37.02 | 354,299 |
| 05 Jul 21 |
36.91000 +0.10 |
36.96 | 36.43 | 36.88 | 75,185 |
| 02 Jul 21 |
36.81000 +0.43 |
37.53 | 36.73 | 36.99 | 213,070 |
| 30 Jun 21 |
36.38000 +0.20 |
36.60 | 36.02 | 36.08 | 391,494 |
| 29 Jun 21 |
36.18000 -0.18 |
36.70 | 36.07 | 36.63 | 404,907 |
| 28 Jun 21 |
36.36000 -0.42 |
37.06 | 36.04 | 36.98 | 251,252 |
| 25 Jun 21 |
36.78000 +0.10 |
37.06 | 36.59 | 36.59 | 197,071 |
| 24 Jun 21 |
36.68000 +0.83 |
36.68 | 36.00 | 36.05 | 390,843 |
| 23 Jun 21 |
35.85000 -0.14 |
36.16 | 35.70 | 35.96 | 499,351 |
| 22 Jun 21 |
35.99000 -0.27 |
36.48 | 35.77 | 36.28 | 308,431 |
| 21 Jun 21 |
36.26000 -0.15 |
36.59 | 35.95 | 36.59 | 340,853 |
| 18 Jun 21 |
36.41000 -0.38 |
36.72 | 35.99 | 36.45 | 1,064,010 |
| 17 Jun 21 |
36.79000 +0.16 |
37.20 | 36.19 | 36.76 | 297,906 |
| 16 Jun 21 |
36.63000 -1.00 |
37.66 | 36.49 | 37.60 | 493,339 |
| 15 Jun 21 |
37.63000 -0.63 |
38.49 | 37.27 | 38.24 | 448,805 |
| 14 Jun 21 |
38.26000 -0.48 |
38.96 | 38.05 | 38.75 | 329,510 |
| 11 Jun 21 |
38.74000 +0.63 |
38.75 | 38.18 | 38.25 | 342,833 |
| 10 Jun 21 |
38.11000 +0.26 |
38.41 | 37.70 | 37.95 | 302,739 |
| 09 Jun 21 |
37.85000 -0.02 |
38.42 | 37.71 | 37.96 | 320,518 |
| 08 Jun 21 |
37.87000 -0.32 |
38.52 | 37.13 | 38.46 | 415,737 |
| 07 Jun 21 |
38.19000 +0.37 |
38.57 | 37.80 | 37.80 | 341,635 |
| 04 Jun 21 |
37.82000 -0.52 |
38.65 | 37.72 | 38.62 | 278,941 |
| 03 Jun 21 |
38.34000 -0.05 |
38.82 | 38.22 | 38.50 | 372,950 |
| 02 Jun 21 |
38.39000 -0.32 |
38.96 | 38.13 | 38.96 | 399,253 |
| 01 Jun 21 |
38.71000 +0.55 |
39.11 | 38.36 | 38.51 | 695,127 |
| 31 May 21 |
38.16000 -0.68 |
38.87 | 38.07 | 38.53 | 236,966 |
| 28 May 21 |
38.84000 +0.24 |
39.10 | 38.61 | 38.75 | 382,370 |
| 27 May 21 |
38.60000 -0.13 |
38.80 | 38.43 | 38.76 | 1,741,372 |
| 26 May 21 |
38.73000 +1.02 |
38.81 | 37.79 | 38.01 | 407,878 |
| 25 May 21 |
37.71000 +0.15 |
38.26 | 37.64 | 37.81 | 340,088 |
| 21 May 21 |
37.56000 -0.47 |
38.34 | 37.47 | 38.19 | 425,560 |
| 20 May 21 |
38.03000 +1.37 |
38.15 | 36.64 | 36.90 | 515,963 |
| 19 May 21 |
36.66000 +0.78 |
36.74 | 35.12 | 35.44 | 472,812 |
| 18 May 21 |
35.88000 +0.62 |
36.15 | 34.90 | 35.28 | 435,372 |
| 17 May 21 |
35.26000 +0.04 |
35.37 | 34.78 | 35.17 | 287,961 |
| 14 May 21 |
35.22000 +0.98 |
35.27 | 34.13 | 34.43 | 444,366 |
| 13 May 21 |
34.24000 +0.34 |
35.21 | 33.76 | 33.90 | 564,299 |
| 12 May 21 |
33.90000 +0.71 |
34.32 | 32.83 | 32.83 | 674,955 |
| 11 May 21 |
33.19000 -0.09 |
33.53 | 32.43 | 32.45 | 511,033 |
| 10 May 21 |
33.28000 -0.80 |
34.21 | 33.24 | 33.88 | 468,424 |
| 07 May 21 |
34.08000 +0.30 |
34.90 | 33.90 | 33.90 | 616,537 |
| 06 May 21 |
33.78000 -0.64 |
34.21 | 33.11 | 34.21 | 852,592 |
| 05 May 21 |
34.42000 -0.03 |
34.64 | 33.62 | 34.35 | 822,578 |
| 04 May 21 |
34.45000 -4.14 |
37.06 | 34.09 | 37.06 | 1,126,162 |
| 03 May 21 |
38.59000 -0.98 |
39.80 | 38.21 | 39.67 | 390,059 |
| 30 Apr 21 |
39.57000 -0.51 |
40.50 | 39.48 | 39.88 | 729,100 |
| 29 Apr 21 |
40.08000 -0.03 |
40.42 | 39.39 | 40.29 | 799,144 |
| 28 Apr 21 |
40.11000 +1.39 |
42.45 | 38.39 | 38.73 | 1,086,752 |
| 27 Apr 21 |
38.72000 +0.55 |
38.84 | 37.72 | 38.25 | 469,775 |
| 26 Apr 21 |
38.17000 +1.17 |
38.20 | 36.87 | 37.07 | 394,961 |
| 23 Apr 21 |
37.00000 +0.14 |
37.38 | 36.60 | 36.87 | 250,213 |
| 22 Apr 21 |
36.86000 -0.08 |
37.14 | 36.61 | 36.90 | 365,430 |
| 21 Apr 21 |
36.94000 +1.04 |
36.96 | 35.85 | 35.85 | 433,883 |
| 20 Apr 21 |
35.90000 -0.63 |
36.53 | 35.17 | 36.44 | 668,232 |
| 19 Apr 21 |
36.53000 -1.04 |
37.75 | 36.42 | 37.50 | 810,105 |
| 16 Apr 21 |
37.57000 -0.44 |
38.21 | 37.37 | 38.21 | 318,884 |
| 15 Apr 21 |
38.01000 +0.11 |
38.30 | 37.90 | 37.94 | 277,355 |
| 14 Apr 21 |
37.90000 +0.55 |
38.45 | 37.42 | 37.42 | 603,176 |
| 13 Apr 21 |
37.35000 -0.26 |
37.77 | 37.03 | 37.60 | 731,790 |
| 12 Apr 21 |
37.61000 -0.98 |
38.33 | 37.43 | 38.33 | 484,189 |
| 09 Apr 21 |
38.59000 +0.00 |
39.00 | 38.27 | 38.55 | 494,679 |
| 08 Apr 21 |
38.59000 -1.22 |
40.16 | 38.56 | 39.89 | 560,508 |
| 07 Apr 21 |
39.81000 +0.52 |
39.90 | 39.28 | 39.29 | 258,988 |
| 06 Apr 21 |
39.29000 -0.17 |
39.76 | 39.07 | 39.46 | 224,956 |
| 05 Apr 21 |
39.46000 -0.29 |
40.10 | 39.17 | 40.10 | 211,598 |
| 01 Apr 21 |
39.75000 -0.12 |
40.32 | 39.42 | 40.29 | 226,299 |
| 31 Mar 21 |
39.87000 +0.64 |
40.36 | 39.32 | 39.50 | 677,977 |
| 30 Mar 21 |
39.23000 +0.59 |
39.44 | 38.58 | 38.58 | 289,514 |
| 29 Mar 21 |
38.64000 -0.33 |
39.13 | 38.25 | 38.80 | 327,035 |
| 26 Mar 21 |
38.97000 -0.29 |
39.64 | 38.41 | 39.44 | 409,182 |
| 25 Mar 21 |
39.26000 +0.55 |
39.33 | 37.83 | 38.23 | 590,302 |
| 24 Mar 21 |
38.71000 -1.15 |
39.81 | 38.41 | 38.80 | 705,584 |
| 23 Mar 21 |
39.86000 -1.42 |
41.19 | 39.78 | 41.19 | 370,549 |
| 22 Mar 21 |
41.28000 -0.20 |
41.54 | 40.85 | 41.26 | 333,002 |
| 19 Mar 21 |
41.48000 +0.40 |
41.63 | 40.74 | 41.08 | 2,619,320 |
| 18 Mar 21 |
41.08000 -0.29 |
41.99 | 40.84 | 41.52 | 882,348 |
| 17 Mar 21 |
41.37000 -0.10 |
41.82 | 40.97 | 41.38 | 1,040,288 |
| 16 Mar 21 |
41.47000 -0.68 |
42.77 | 41.13 | 42.39 | 632,785 |
| 15 Mar 21 |
42.15000 +0.55 |
42.57 | 41.63 | 41.66 | 672,099 |
| 12 Mar 21 |
41.60000 -1.47 |
42.79 | 41.49 | 42.67 | 560,758 |
| 11 Mar 21 |
43.07000 +1.61 |
43.20 | 40.08 | 40.73 | 764,414 |
| 10 Mar 21 |
41.46000 -1.42 |
43.33 | 41.34 | 43.23 | 676,048 |
| 09 Mar 21 |
42.88000 +0.92 |
43.97 | 41.92 | 42.34 | 643,107 |
| 08 Mar 21 |
41.96000 +0.17 |
42.63 | 41.30 | 41.78 | 601,689 |
| 05 Mar 21 |
41.79000 +1.39 |
41.92 | 39.20 | 40.87 | 1,066,257 |
| 04 Mar 21 |
40.40000 -0.73 |
41.80 | 39.79 | 41.02 | 938,243 |
| 03 Mar 21 |
41.13000 +0.39 |
41.43 | 40.21 | 40.86 | 918,037 |
| 02 Mar 21 |
40.74000 +0.54 |
40.89 | 40.16 | 40.32 | 520,319 |
| 01 Mar 21 |
40.20000 +0.15 |
41.08 | 40.05 | 40.36 | 467,294 |
| 26 Feb 21 |
40.05000 +0.62 |
40.54 | 38.85 | 39.72 | 1,204,794 |
| 25 Feb 21 |
39.43000 +0.50 |
39.53 | 38.45 | 39.14 | 597,103 |
| 24 Feb 21 |
38.93000 -0.77 |
39.99 | 38.65 | 39.65 | 801,657 |
| 23 Feb 21 |
39.70000 -0.10 |
39.85 | 38.38 | 39.34 | 654,798 |
| 22 Feb 21 |
39.80000 -0.49 |
40.48 | 39.80 | 40.39 | 466,540 |
| 19 Feb 21 |
40.29000 +0.26 |
40.81 | 39.71 | 40.08 | 450,875 |
| 18 Feb 21 |
40.03000 -0.63 |
40.46 | 39.71 | 40.28 | 480,321 |
| 17 Feb 21 |
40.66000 +0.77 |
41.38 | 39.84 | 40.46 | 660,566 |
| 16 Feb 21 |
39.89000 +0.21 |
40.45 | 39.32 | 40.16 | 561,784 |
| 12 Feb 21 |
39.68000 +1.48 |
41.12 | 39.04 | 41.01 | 1,067,442 |
| 11 Feb 21 |
38.20000 +0.64 |
38.28 | 36.85 | 37.44 | 998,231 |
| 10 Feb 21 |
37.56000 +0.52 |
37.60 | 36.45 | 37.05 | 672,217 |
| 09 Feb 21 |
37.04000 +0.26 |
37.58 | 36.24 | 36.88 | 610,749 |
| 08 Feb 21 |
36.78000 +0.92 |
36.80 | 35.96 | 36.00 | 467,461 |
| 05 Feb 21 |
35.86000 +0.48 |
35.93 | 35.10 | 35.40 | 560,614 |
| 04 Feb 21 |
35.38000 +0.54 |
35.46 | 34.60 | 34.82 | 777,154 |
| 03 Feb 21 |
34.84000 +0.36 |
34.96 | 34.15 | 34.43 | 557,269 |
| 02 Feb 21 |
34.48000 +1.21 |
34.62 | 33.40 | 33.63 | 526,444 |
| 01 Feb 21 |
33.27000 +0.64 |
33.44 | 32.62 | 32.73 | 488,599 |
| 29 Jan 21 |
32.63000 -0.31 |
33.30 | 32.20 | 32.82 | 677,311 |
| 28 Jan 21 |
32.94000 +1.15 |
33.23 | 31.53 | 31.79 | 691,232 |
| 27 Jan 21 |
31.79000 -1.90 |
33.45 | 31.48 | 33.07 | 1,048,011 |
| 26 Jan 21 |
33.69000 -0.72 |
34.78 | 33.58 | 34.50 | 705,670 |
| 25 Jan 21 |
34.41000 +0.49 |
34.67 | 33.50 | 33.65 | 735,851 |
| 22 Jan 21 |
33.92000 +0.21 |
34.27 | 32.79 | 32.94 | 819,263 |
| 21 Jan 21 |
33.71000 -0.43 |
34.09 | 33.17 | 34.00 | 471,677 |
| 20 Jan 21 |
34.14000 -0.75 |
34.89 | 33.66 | 34.75 | 656,791 |
| 19 Jan 21 |
34.89000 +1.53 |
35.45 | 33.59 | 33.60 | 819,122 |
| 18 Jan 21 |
33.36000 -0.20 |
33.72 | 33.36 | 33.38 | 74,076 |
| 15 Jan 21 |
33.56000 +0.22 |
34.03 | 32.66 | 33.20 | 925,003 |
| 14 Jan 21 |
33.34000 +0.44 |
33.53 | 32.23 | 32.80 | 1,231,711 |
| 13 Jan 21 |
32.90000 +3.08 |
33.07 | 30.62 | 31.00 | 1,643,793 |
| 12 Jan 21 |
29.82000 -0.18 |
30.42 | 29.61 | 30.13 | 661,082 |
| 11 Jan 21 |
30.00000 +0.70 |
30.07 | 29.12 | 29.29 | 614,613 |
| 08 Jan 21 |
29.30000 +0.37 |
30.16 | 28.85 | 29.06 | 748,718 |
| 07 Jan 21 |
28.93000 +0.64 |
29.10 | 28.44 | 28.59 | 614,205 |
| 06 Jan 21 |
28.29000 +0.67 |
29.50 | 27.02 | 27.66 | 695,504 |
| 05 Jan 21 |
27.62000 +0.31 |
27.84 | 26.72 | 27.32 | 871,589 |
| 04 Jan 21 |
27.31000 +0.90 |
27.79 | 26.51 | 26.51 | 752,538 |
| 31 Dec 20 |
26.41000 +0.85 |
26.63 | 25.38 | 25.50 | 486,006 |
| 30 Dec 20 |
25.56000 +0.09 |
25.94 | 25.48 | 25.48 | 375,507 |
| 29 Dec 20 |
25.47000 -0.51 |
25.82 | 25.00 | 25.82 | 492,890 |
| 24 Dec 20 |
25.98000 +0.04 |
26.19 | 25.77 | 25.94 | 236,987 |
| 23 Dec 20 |
25.94000 +0.13 |
26.08 | 25.42 | 25.79 | 846,611 |
| 22 Dec 20 |
25.81000 -0.78 |
26.80 | 25.76 | 26.70 | 524,952 |
| 21 Dec 20 |
26.59000 +0.12 |
26.99 | 25.76 | 26.00 | 666,284 |
| 18 Dec 20 |
26.47000 -0.39 |
27.00 | 26.37 | 26.94 | 1,754,160 |
| 17 Dec 20 |
26.86000 +0.33 |
26.92 | 26.22 | 26.54 | 530,878 |
| 16 Dec 20 |
26.53000 -0.19 |
26.90 | 26.50 | 26.86 | 503,409 |
| 15 Dec 20 |
26.72000 +0.43 |
26.74 | 26.07 | 26.43 | 920,690 |
| 14 Dec 20 |
26.29000 +0.07 |
26.91 | 26.27 | 26.30 | 678,603 |
| 11 Dec 20 |
26.22000 -0.44 |
26.78 | 25.98 | 26.42 | 560,407 |
| 10 Dec 20 |
26.66000 +0.32 |
26.69 | 25.96 | 26.08 | 484,972 |
| 09 Dec 20 |
26.34000 -0.05 |
26.56 | 26.02 | 26.50 | 855,837 |
| 08 Dec 20 |
26.39000 +0.71 |
26.46 | 25.43 | 25.50 | 611,044 |
| 07 Dec 20 |
25.68000 +0.18 |
26.00 | 25.09 | 25.33 | 811,378 |
| 04 Dec 20 |
25.50000 +0.72 |
25.55 | 24.58 | 24.86 | 898,024 |
| 03 Dec 20 |
24.78000 +0.15 |
24.96 | 24.40 | 24.56 | 598,536 |
| 02 Dec 20 |
24.63000 +0.55 |
24.67 | 23.96 | 23.96 | 496,086 |
| 01 Dec 20 |
24.08000 -0.03 |
24.65 | 23.96 | 24.25 | 532,846 |
| 30 Nov 20 |
24.11000 -1.21 |
25.22 | 24.00 | 25.21 | 1,165,552 |
| 27 Nov 20 |
25.32000 +0.02 |
25.52 | 25.08 | 25.28 | 353,295 |
| 26 Nov 20 |
25.30000 +0.34 |
25.33 | 24.93 | 24.95 | 97,885 |
| 25 Nov 20 |
24.96000 -0.06 |
25.10 | 24.53 | 24.94 | 540,542 |
| 24 Nov 20 |
25.02000 -0.24 |
25.67 | 24.92 | 25.67 | 862,893 |
| 23 Nov 20 |
25.26000 -0.51 |
25.89 | 25.25 | 25.77 | 917,527 |
| 20 Nov 20 |
25.77000 +0.13 |
26.14 | 25.49 | 25.49 | 519,665 |
| 19 Nov 20 |
25.64000 +0.34 |
25.66 | 25.12 | 25.30 | 615,454 |
| 18 Nov 20 |
25.30000 -0.19 |
26.10 | 25.25 | 25.72 | 504,310 |
| 17 Nov 20 |
25.49000 -0.59 |
25.80 | 25.33 | 25.76 | 813,187 |
| 16 Nov 20 |
26.08000 +0.34 |
26.35 | 25.43 | 25.98 | 616,611 |
| 13 Nov 20 |
25.74000 +0.88 |
25.80 | 24.96 | 25.03 | 679,997 |
| 12 Nov 20 |
24.86000 -0.51 |
25.60 | 24.74 | 25.60 | 485,049 |
| 11 Nov 20 |
25.37000 -0.03 |
25.77 | 25.03 | 25.50 | 498,914 |
| 10 Nov 20 |
25.40000 +0.46 |
25.43 | 24.51 | 25.00 | 745,135 |
| 09 Nov 20 |
24.94000 +3.24 |
25.30 | 22.92 | 22.92 | 1,223,252 |
| 06 Nov 20 |
21.70000 -0.16 |
22.01 | 21.52 | 21.88 | 1,142,202 |
| 05 Nov 20 |
21.86000 -0.24 |
22.41 | 21.49 | 22.41 | 541,136 |
| 04 Nov 20 |
22.10000 +0.68 |
22.50 | 21.61 | 21.65 | 633,798 |
| 03 Nov 20 |
21.42000 -1.49 |
23.08 | 21.15 | 23.01 | 1,260,596 |
| 02 Nov 20 |
22.91000 +0.96 |
22.96 | 21.92 | 22.24 | 684,570 |
| 30 Oct 20 |
21.95000 -0.50 |
22.45 | 21.68 | 22.23 | 549,449 |
| 29 Oct 20 |
22.45000 +0.14 |
22.70 | 22.11 | 22.54 | 428,639 |
| 28 Oct 20 |
22.31000 -1.06 |
23.11 | 22.30 | 22.94 | 466,783 |
| 27 Oct 20 |
23.37000 -0.17 |
24.01 | 23.22 | 23.53 | 477,284 |
| 26 Oct 20 |
23.54000 -0.58 |
24.20 | 23.21 | 24.12 | 462,398 |
| 23 Oct 20 |
24.12000 +0.44 |
24.18 | 23.40 | 23.75 | 425,823 |
| 22 Oct 20 |
23.68000 +0.58 |
23.71 | 22.95 | 23.17 | 689,595 |
| 21 Oct 20 |
23.10000 +0.77 |
23.43 | 22.20 | 22.40 | 366,463 |
| 20 Oct 20 |
22.33000 -0.40 |
22.98 | 22.30 | 22.98 | 1,440,978 |
| 19 Oct 20 |
22.73000 +0.14 |
23.20 | 22.36 | 22.64 | 1,441,334 |
| 16 Oct 20 |
22.59000 -0.35 |
23.25 | 22.50 | 22.90 | 434,599 |
| 15 Oct 20 |
22.94000 +0.92 |
23.05 | 21.74 | 21.75 | 536,496 |
| 14 Oct 20 |
22.02000 -0.10 |
22.32 | 21.90 | 22.21 | 917,491 |
| 13 Oct 20 |
22.12000 -0.82 |
22.73 | 22.01 | 22.49 | 582,561 |
| 09 Oct 20 |
22.94000 -0.90 |
23.69 | 22.83 | 23.68 | 491,600 |
| 08 Oct 20 |
23.84000 +2.50 |
24.19 | 22.49 | 22.54 | 1,442,927 |
| 07 Oct 20 |
21.34000 +0.95 |
21.45 | 20.52 | 20.65 | 355,797 |
| 06 Oct 20 |
20.39000 -1.10 |
21.67 | 20.33 | 21.62 | 680,324 |
| 05 Oct 20 |
21.49000 +0.48 |
21.72 | 21.01 | 21.01 | 591,072 |
| 02 Oct 20 |
21.01000 -0.09 |
21.13 | 20.35 | 20.51 | 521,844 |
| 01 Oct 20 |
21.10000 +0.40 |
21.54 | 20.83 | 20.83 | 596,375 |
| 30 Sep 20 |
20.70000 +0.76 |
20.88 | 19.88 | 19.94 | 663,097 |
| 29 Sep 20 |
19.94000 -0.50 |
20.36 | 19.94 | 20.32 | 632,233 |
| 28 Sep 20 |
20.44000 -0.05 |
20.92 | 20.30 | 20.80 | 519,332 |
| 25 Sep 20 |
20.49000 +0.17 |
20.76 | 20.14 | 20.32 | 429,122 |
| 24 Sep 20 |
20.32000 -0.74 |
21.00 | 20.14 | 20.89 | 580,686 |
| 23 Sep 20 |
21.06000 -0.18 |
21.64 | 20.90 | 21.36 | 496,207 |
| 22 Sep 20 |
21.24000 -0.75 |
22.22 | 21.11 | 22.12 | 1,150,215 |
| 21 Sep 20 |
21.99000 -0.73 |
22.18 | 21.55 | 22.15 | 536,119 |
| 18 Sep 20 |
22.72000 -0.13 |
23.15 | 22.29 | 22.99 | 2,951,904 |
| 17 Sep 20 |
22.85000 +0.64 |
23.31 | 21.92 | 22.14 | 916,109 |
| 16 Sep 20 |
22.21000 +0.75 |
22.57 | 21.51 | 21.51 | 907,883 |
| 15 Sep 20 |
21.46000 +0.50 |
21.52 | 20.90 | 21.06 | 865,254 |
| 14 Sep 20 |
20.96000 +0.65 |
20.97 | 20.29 | 20.41 | 512,826 |
| 11 Sep 20 |
20.31000 -0.34 |
20.77 | 20.05 | 20.65 | 563,421 |
| 10 Sep 20 |
20.65000 -0.62 |
21.31 | 20.57 | 21.29 | 636,493 |
| 09 Sep 20 |
21.27000 -0.10 |
21.53 | 20.98 | 21.52 | 482,735 |
| 08 Sep 20 |
21.37000 +0.13 |
21.64 | 21.00 | 21.04 | 709,720 |
| 04 Sep 20 |
21.24000 +0.27 |
21.32 | 20.40 | 21.09 | 523,427 |
| 03 Sep 20 |
20.97000 -0.41 |
21.93 | 20.86 | 21.36 | 508,358 |
| 02 Sep 20 |
21.38000 +0.19 |
21.42 | 20.90 | 21.26 | 568,110 |
| 01 Sep 20 |
21.19000 -0.46 |
21.85 | 21.00 | 21.69 | 701,657 |
| 31 Aug 20 |
21.65000 -0.52 |
22.10 | 21.54 | 22.10 | 825,010 |
| 28 Aug 20 |
22.17000 -0.10 |
22.40 | 21.94 | 22.28 | 473,311 |
| 27 Aug 20 |
22.27000 -0.45 |
22.67 | 21.86 | 22.65 | 540,623 |
| 26 Aug 20 |
22.72000 +0.42 |
22.82 | 22.18 | 22.24 | 444,151 |
| 25 Aug 20 |
22.30000 -0.10 |
22.63 | 21.96 | 22.53 | 400,582 |
| 24 Aug 20 |
22.40000 +0.78 |
22.63 | 21.70 | 21.77 | 962,142 |
| 21 Aug 20 |
21.62000 -0.62 |
22.60 | 21.53 | 22.60 | 717,480 |
| 20 Aug 20 |
22.24000 -0.04 |
22.48 | 21.91 | 22.25 | 470,012 |
| 19 Aug 20 |
22.28000 -0.54 |
22.82 | 22.18 | 22.59 | 1,366,664 |
| 18 Aug 20 |
22.82000 -0.74 |
23.62 | 22.57 | 23.56 | 564,798 |
| 17 Aug 20 |
23.56000 +0.42 |
23.68 | 23.03 | 23.18 | 606,650 |
| 14 Aug 20 |
23.14000 +0.43 |
23.23 | 22.47 | 22.82 | 632,432 |
| 13 Aug 20 |
22.71000 -0.32 |
23.39 | 22.68 | 23.01 | 567,871 |
| 12 Aug 20 |
23.03000 -0.47 |
23.85 | 22.71 | 23.72 | 862,103 |
| 11 Aug 20 |
23.50000 -0.15 |
24.90 | 23.41 | 23.83 | 843,489 |
| 10 Aug 20 |
23.65000 -0.46 |
24.96 | 23.57 | 24.53 | 904,442 |
| 07 Aug 20 |
24.11000 -2.72 |
26.45 | 24.01 | 26.40 | 1,168,146 |
| 06 Aug 20 |
26.83000 +1.02 |
30.52 | 26.75 | 28.66 | 1,376,850 |
| 05 Aug 20 |
25.81000 +0.48 |
25.89 | 25.35 | 25.48 | 375,009 |
| 04 Aug 20 |
25.33000 +0.84 |
26.07 | 25.25 | 25.25 | 385,762 |
| 31 Jul 20 |
24.49000 -0.89 |
25.21 | 24.35 | 25.18 | 698,340 |
| 30 Jul 20 |
25.38000 +0.01 |
25.44 | 24.86 | 24.86 | 488,732 |
| 29 Jul 20 |
25.37000 +0.20 |
25.40 | 24.43 | 25.25 | 375,095 |
| 28 Jul 20 |
25.17000 +1.10 |
25.91 | 24.55 | 24.69 | 673,601 |
| 27 Jul 20 |
24.07000 +1.19 |
24.10 | 22.83 | 22.83 | 382,478 |
| 24 Jul 20 |
22.88000 +0.05 |
23.04 | 22.53 | 23.00 | 587,058 |
| 23 Jul 20 |
22.83000 -0.41 |
23.34 | 22.77 | 23.31 | 539,768 |
| 22 Jul 20 |
23.24000 -0.57 |
23.98 | 23.21 | 23.90 | 590,461 |
| 21 Jul 20 |
23.81000 -0.37 |
24.50 | 23.77 | 24.18 | 304,199 |
| 20 Jul 20 |
24.18000 -0.38 |
24.53 | 24.01 | 24.40 | 630,845 |
| 17 Jul 20 |
24.56000 -0.25 |
25.16 | 24.48 | 24.74 | 284,451 |
| 16 Jul 20 |
24.81000 -0.41 |
24.97 | 23.85 | 24.97 | 610,389 |
| 15 Jul 20 |
25.22000 +1.56 |
25.35 | 24.03 | 24.03 | 547,382 |
| 14 Jul 20 |
23.66000 -0.04 |
23.84 | 23.12 | 23.65 | 485,935 |
| 13 Jul 20 |
23.70000 +0.32 |
24.28 | 23.41 | 23.56 | 419,352 |
| 10 Jul 20 |
23.38000 +0.05 |
23.53 | 23.01 | 23.33 | 396,848 |
| 09 Jul 20 |
23.33000 -0.37 |
23.69 | 22.83 | 23.61 | 684,346 |
| 08 Jul 20 |
23.70000 -1.44 |
25.00 | 23.35 | 25.00 | 573,760 |
| 07 Jul 20 |
25.14000 -0.59 |
25.74 | 25.08 | 25.48 | 422,002 |
| 06 Jul 20 |
25.73000 +1.32 |
25.99 | 24.90 | 24.97 | 345,037 |
| 03 Jul 20 |
24.41000 -0.51 |
24.94 | 24.32 | 24.93 | 149,709 |
| 02 Jul 20 |
24.92000 +0.08 |
25.64 | 24.83 | 25.06 | 549,425 |
| 30 Jun 20 |
24.84000 -0.04 |
24.94 | 23.97 | 24.54 | 520,279 |
| 29 Jun 20 |
24.88000 -0.06 |
25.57 | 24.56 | 25.11 | 313,791 |
| 26 Jun 20 |
24.94000 -0.95 |
25.90 | 24.77 | 25.90 | 760,833 |
| 25 Jun 20 |
25.89000 +0.62 |
26.03 | 24.94 | 25.14 | 476,315 |
| 24 Jun 20 |
25.27000 -1.24 |
26.20 | 24.94 | 26.10 | 533,875 |
| 23 Jun 20 |
26.51000 -0.05 |
26.87 | 26.41 | 26.77 | 357,360 |
| 22 Jun 20 |
26.56000 -0.30 |
26.68 | 25.75 | 26.38 | 741,803 |
| 19 Jun 20 |
26.86000 -0.45 |
27.65 | 26.25 | 27.60 | 4,499,479 |
| 18 Jun 20 |
27.31000 +0.43 |
27.53 | 26.30 | 26.63 | 567,293 |
| 17 Jun 20 |
26.88000 +0.60 |
27.58 | 26.31 | 26.85 | 650,638 |
| 16 Jun 20 |
26.28000 +2.13 |
26.48 | 24.25 | 25.00 | 986,527 |
| 15 Jun 20 |
24.15000 +0.93 |
24.32 | 22.38 | 22.75 | 1,065,333 |
| 12 Jun 20 |
23.22000 +0.07 |
24.29 | 22.85 | 23.83 | 719,551 |
| 11 Jun 20 |
23.15000 -1.97 |
24.62 | 22.90 | 24.41 | 718,237 |
| 10 Jun 20 |
25.12000 -1.55 |
26.95 | 25.05 | 26.95 | 592,258 |
| 09 Jun 20 |
26.67000 -0.76 |
27.06 | 26.23 | 26.87 | 929,215 |
| 08 Jun 20 |
27.43000 +1.53 |
27.66 | 26.03 | 26.05 | 1,055,716 |
| 05 Jun 20 |
25.90000 -0.24 |
27.24 | 25.68 | 26.93 | 739,377 |
| 04 Jun 20 |
26.14000 +0.41 |
26.83 | 25.80 | 25.90 | 785,892 |
| 03 Jun 20 |
25.73000 +0.13 |
26.22 | 25.43 | 26.12 | 652,588 |
| 02 Jun 20 |
25.60000 -0.43 |
26.35 | 25.33 | 26.25 | 837,206 |
| 01 Jun 20 |
26.03000 +0.67 |
26.68 | 25.03 | 25.36 | 573,058 |
| 29 May 20 |
25.36000 -0.25 |
25.78 | 24.92 | 25.24 | 1,148,791 |
| 28 May 20 |
25.61000 +0.15 |
26.04 | 25.08 | 25.64 | 512,610 |
| 27 May 20 |
25.46000 +0.44 |
25.91 | 24.77 | 25.43 | 644,620 |
| 26 May 20 |
25.02000 -0.51 |
26.08 | 24.98 | 25.64 | 559,391 |
| 25 May 20 |
25.53000 +0.69 |
25.92 | 25.02 | 25.12 | 169,204 |
| 22 May 20 |
24.84000 -0.50 |
25.39 | 24.56 | 25.38 | 451,820 |
| 21 May 20 |
25.34000 -0.10 |
25.51 | 24.70 | 25.37 | 497,228 |
| 20 May 20 |
25.44000 +0.45 |
25.90 | 25.02 | 25.50 | 617,084 |
| 19 May 20 |
24.99000 +2.79 |
25.28 | 23.40 | 23.96 | 726,928 |
| 15 May 20 |
22.20000 -0.18 |
23.25 | 22.10 | 22.90 | 460,194 |
| 14 May 20 |
22.38000 -0.66 |
22.83 | 21.92 | 22.70 | 472,086 |
| 13 May 20 |
23.04000 -1.12 |
24.28 | 22.72 | 24.14 | 699,565 |
| 12 May 20 |
24.16000 +0.50 |
24.63 | 23.51 | 23.75 | 844,095 |
| 11 May 20 |
23.66000 +0.29 |
23.86 | 22.48 | 23.30 | 752,596 |
| 08 May 20 |
23.37000 +1.19 |
23.49 | 22.07 | 22.40 | 654,270 |
| 07 May 20 |
22.18000 -2.10 |
23.89 | 21.84 | 23.89 | 1,173,211 |
| 06 May 20 |
24.28000 +0.68 |
24.75 | 23.56 | 24.45 | 1,038,894 |
| 05 May 20 |
23.60000 +0.09 |
24.37 | 23.57 | 23.84 | 464,446 |
| 04 May 20 |
23.51000 -0.59 |
24.43 | 23.38 | 23.70 | 632,988 |
| 01 May 20 |
24.10000 -1.05 |
24.80 | 23.61 | 24.64 | 428,396 |
| 30 Apr 20 |
25.15000 -0.36 |
25.53 | 24.62 | 25.20 | 970,985 |
| 29 Apr 20 |
25.51000 +1.02 |
26.43 | 24.83 | 25.14 | 685,329 |
| 28 Apr 20 |
24.49000 -0.95 |
26.26 | 24.45 | 26.10 | 795,099 |
| 27 Apr 20 |
25.44000 +1.57 |
25.66 | 23.96 | 24.02 | 717,722 |
| 24 Apr 20 |
23.87000 +0.90 |
24.73 | 23.47 | 23.50 | 741,123 |
| 23 Apr 20 |
22.97000 -0.23 |
23.50 | 22.92 | 23.00 | 523,272 |
| 22 Apr 20 |
23.20000 +0.20 |
23.89 | 23.12 | 23.48 | 413,669 |
| 21 Apr 20 |
23.00000 -1.38 |
24.12 | 23.00 | 23.75 | 651,053 |
| 20 Apr 20 |
24.38000 -0.07 |
24.79 | 23.44 | 23.60 | 1,492,318 |
| 17 Apr 20 |
24.45000 +0.61 |
25.12 | 23.62 | 25.12 | 584,641 |
| 16 Apr 20 |
23.84000 -0.85 |
24.84 | 23.46 | 24.84 | 613,818 |
| 15 Apr 20 |
24.69000 -0.85 |
25.01 | 24.28 | 24.74 | 702,664 |
| 14 Apr 20 |
25.54000 +0.74 |
25.94 | 24.72 | 25.60 | 776,678 |
| 13 Apr 20 |
24.80000 -0.45 |
26.31 | 24.61 | 25.95 | 516,261 |
| 09 Apr 20 |
25.25000 +3.26 |
26.38 | 22.10 | 22.55 | 1,931,740 |
| 08 Apr 20 |
21.99000 +1.21 |
22.20 | 20.83 | 21.09 | 790,762 |
| 07 Apr 20 |
20.78000 +0.18 |
22.42 | 20.72 | 21.50 | 865,395 |
| 06 Apr 20 |
20.60000 +1.80 |
20.90 | 19.70 | 19.98 | 1,046,908 |
| 03 Apr 20 |
18.80000 -0.45 |
19.86 | 18.36 | 19.22 | 790,892 |
| 02 Apr 20 |
19.25000 -0.32 |
20.08 | 18.92 | 19.04 | 662,600 |
| 01 Apr 20 |
19.57000 -2.24 |
20.92 | 19.32 | 20.89 | 767,832 |
| 31 Mar 20 |
21.81000 +0.21 |
23.15 | 21.60 | 21.77 | 1,104,981 |
| 30 Mar 20 |
21.60000 +1.31 |
21.76 | 19.00 | 20.44 | 916,345 |
| 27 Mar 20 |
20.29000 -1.42 |
21.41 | 19.56 | 21.32 | 715,526 |
| 26 Mar 20 |
21.71000 -0.68 |
23.35 | 21.51 | 22.21 | 1,176,198 |
| 25 Mar 20 |
22.39000 +0.76 |
23.25 | 20.42 | 21.72 | 1,075,048 |
| 24 Mar 20 |
21.63000 +2.31 |
21.64 | 20.05 | 20.45 | 1,405,864 |
| 23 Mar 20 |
19.32000 -0.43 |
20.11 | 18.06 | 19.61 | 1,046,433 |
| 20 Mar 20 |
19.75000 -0.80 |
22.22 | 19.48 | 21.03 | 3,027,488 |
| 19 Mar 20 |
20.55000 +2.39 |
22.19 | 17.73 | 17.93 | 1,154,928 |
| 18 Mar 20 |
18.16000 -2.61 |
19.65 | 16.30 | 19.51 | 1,389,699 |
| 17 Mar 20 |
20.77000 -0.25 |
22.48 | 20.15 | 21.63 | 1,334,669 |
| 16 Mar 20 |
21.02000 -4.95 |
23.25 | 20.50 | 22.50 | 1,237,811 |
| 13 Mar 20 |
25.97000 +3.52 |
26.02 | 22.03 | 23.52 | 1,454,745 |
| 12 Mar 20 |
22.45000 -2.89 |
23.40 | 21.08 | 23.16 | 1,556,825 |
| 11 Mar 20 |
25.34000 -1.18 |
26.25 | 25.05 | 25.63 | 1,027,585 |
| 10 Mar 20 |
26.52000 +1.54 |
26.55 | 24.32 | 26.25 | 1,444,536 |
| 09 Mar 20 |
24.98000 -3.17 |
26.48 | 22.00 | 26.02 | 2,135,441 |
| 06 Mar 20 |
28.15000 -2.00 |
29.29 | 27.68 | 29.25 | 1,169,037 |
| 05 Mar 20 |
30.15000 -0.81 |
30.49 | 29.50 | 30.04 | 975,453 |
| 04 Mar 20 |
30.96000 +0.20 |
31.57 | 30.13 | 31.56 | 694,822 |
| 03 Mar 20 |
30.76000 +0.00 |
32.18 | 30.34 | 30.80 | 1,203,890 |
| 02 Mar 20 |
30.76000 +1.02 |
30.80 | 28.70 | 30.10 | 999,742 |
| 28 Feb 20 |
29.74000 -0.81 |
30.72 | 29.00 | 29.00 | 1,436,533 |
| 27 Feb 20 |
30.55000 -2.01 |
31.86 | 29.86 | 31.83 | 604,334 |
| 26 Feb 20 |
32.56000 -0.34 |
33.09 | 32.30 | 32.80 | 715,830 |
| 25 Feb 20 |
32.90000 -1.65 |
35.00 | 32.44 | 34.72 | 1,037,505 |
| 24 Feb 20 |
34.55000 -0.47 |
34.58 | 33.42 | 33.63 | 836,352 |
| 21 Feb 20 |
35.02000 +0.08 |
35.05 | 34.32 | 34.89 | 791,201 |
| 20 Feb 20 |
34.94000 +0.01 |
35.03 | 34.13 | 34.50 | 1,144,557 |
| 19 Feb 20 |
34.93000 -2.30 |
35.03 | 33.34 | 35.00 | 1,849,636 |
| 18 Feb 20 |
37.23000 +0.46 |
37.24 | 36.64 | 36.85 | 590,562 |
| 14 Feb 20 |
36.77000 +0.40 |
37.12 | 36.03 | 36.38 | 525,322 |
| 13 Feb 20 |
36.37000 -1.46 |
37.58 | 36.30 | 37.58 | 716,975 |
| 12 Feb 20 |
37.83000 +0.38 |
38.23 | 37.57 | 37.70 | 479,745 |
| 11 Feb 20 |
37.45000 -0.10 |
38.09 | 36.67 | 37.69 | 463,647 |
| 10 Feb 20 |
37.55000 +0.14 |
37.75 | 37.24 | 37.24 | 269,171 |
| 07 Feb 20 |
37.41000 -1.03 |
38.35 | 37.35 | 38.30 | 768,847 |
| 06 Feb 20 |
38.44000 -0.14 |
39.07 | 38.25 | 38.78 | 521,434 |
| 05 Feb 20 |
38.58000 +0.31 |
39.46 | 38.51 | 38.67 | 448,889 |
| 04 Feb 20 |
38.27000 +1.14 |
38.41 | 37.25 | 37.71 | 584,299 |
| 03 Feb 20 |
37.13000 +0.82 |
37.42 | 36.47 | 36.61 | 376,031 |
| 31 Jan 20 |
36.31000 -1.12 |
37.26 | 36.27 | 37.26 | 662,084 |
| 30 Jan 20 |
37.43000 -1.03 |
38.33 | 37.38 | 38.20 | 440,965 |
| 29 Jan 20 |
38.46000 -0.01 |
38.83 | 38.41 | 38.47 | 465,822 |
| 28 Jan 20 |
38.47000 +1.07 |
38.56 | 37.50 | 37.61 | 517,263 |
| 27 Jan 20 |
37.40000 +0.10 |
37.44 | 36.17 | 36.57 | 362,150 |
| 24 Jan 20 |
37.30000 -1.03 |
38.50 | 37.00 | 38.44 | 488,669 |
| 23 Jan 20 |
38.33000 -0.48 |
38.96 | 38.20 | 38.70 | 471,529 |
| 22 Jan 20 |
38.81000 -0.11 |
39.45 | 38.77 | 39.45 | 350,136 |
| 21 Jan 20 |
38.92000 -0.34 |
39.69 | 38.79 | 39.25 | 471,933 |
| 20 Jan 20 |
39.26000 -0.27 |
39.48 | 38.90 | 39.14 | 160,896 |
| 17 Jan 20 |
39.53000 +0.75 |
39.70 | 38.78 | 38.84 | 611,631 |
| 16 Jan 20 |
38.78000 +0.87 |
38.80 | 37.96 | 38.01 | 618,028 |
| 15 Jan 20 |
37.91000 +0.63 |
38.17 | 37.28 | 37.28 | 420,083 |
| 14 Jan 20 |
37.28000 +0.59 |
37.46 | 36.62 | 36.69 | 610,359 |
| 13 Jan 20 |
36.69000 +0.56 |
36.84 | 35.70 | 36.28 | 544,500 |
| 10 Jan 20 |
36.13000 -0.45 |
36.70 | 36.00 | 36.61 | 420,196 |
| 09 Jan 20 |
36.58000 -0.56 |
37.47 | 36.48 | 37.45 | 677,483 |
| 08 Jan 20 |
37.14000 +0.00 |
37.33 | 36.53 | 37.20 | 593,875 |
| 07 Jan 20 |
37.14000 -0.29 |
37.69 | 37.11 | 37.32 | 456,038 |
| 06 Jan 20 |
37.43000 -0.78 |
38.13 | 37.28 | 37.87 | 556,056 |
| 03 Jan 20 |
38.21000 -0.61 |
38.62 | 38.19 | 38.45 | 341,641 |
| 02 Jan 20 |
38.82000 -0.05 |
39.45 | 38.39 | 39.33 | 336,016 |
| 31 Dec 19 |
38.87000 +0.44 |
38.94 | 38.11 | 38.34 | 347,219 |
| 30 Dec 19 |
38.43000 -0.45 |
39.02 | 38.31 | 38.99 | 266,381 |
| 27 Dec 19 |
38.88000 -0.40 |
39.27 | 38.61 | 39.26 | 220,040 |
| 24 Dec 19 |
39.28000 -0.04 |
39.35 | 38.97 | 39.26 | 193,126 |
| 23 Dec 19 |
39.32000 -0.12 |
39.86 | 39.14 | 39.67 | 423,917 |
| 20 Dec 19 |
39.44000 +0.17 |
39.98 | 38.91 | 39.27 | 1,918,087 |
| 19 Dec 19 |
39.27000 +1.12 |
39.62 | 38.12 | 38.30 | 1,220,363 |
| 18 Dec 19 |
38.15000 -0.67 |
38.87 | 37.93 | 38.51 | 621,242 |
| 17 Dec 19 |
38.82000 -1.07 |
39.88 | 38.59 | 39.88 | 634,082 |
| 16 Dec 19 |
39.89000 -1.00 |
40.57 | 39.36 | 39.92 | 699,709 |
| 13 Dec 19 |
40.89000 -1.10 |
42.15 | 40.81 | 42.00 | 738,350 |
| 12 Dec 19 |
41.99000 +3.35 |
42.13 | 39.13 | 39.31 | 1,237,724 |
| 11 Dec 19 |
38.64000 -0.08 |
38.87 | 38.50 | 38.56 | 572,695 |
| 10 Dec 19 |
38.72000 +0.10 |
39.00 | 38.48 | 38.65 | 572,864 |
| 09 Dec 19 |
38.62000 +0.05 |
38.86 | 38.25 | 38.83 | 462,154 |
| 06 Dec 19 |
38.57000 +0.41 |
38.62 | 37.86 | 38.51 | 614,334 |
| 05 Dec 19 |
38.16000 +0.32 |
38.16 | 37.46 | 38.02 | 649,214 |
| 04 Dec 19 |
37.84000 +0.28 |
38.35 | 37.68 | 37.68 | 648,925 |
| 03 Dec 19 |
37.56000 -0.38 |
37.65 | 36.89 | 37.09 | 526,661 |
| 02 Dec 19 |
37.94000 +0.42 |
38.27 | 37.69 | 37.91 | 510,044 |
| 29 Nov 19 |
37.52000 -0.41 |
37.84 | 37.41 | 37.81 | 475,902 |
| 28 Nov 19 |
37.93000 +0.55 |
38.24 | 37.31 | 37.31 | 271,901 |
| 27 Nov 19 |
37.38000 +0.25 |
37.94 | 37.23 | 37.29 | 512,167 |
| 26 Nov 19 |
37.13000 +0.29 |
37.43 | 36.56 | 36.74 | 1,245,942 |
| 25 Nov 19 |
36.84000 +0.22 |
37.16 | 36.68 | 36.89 | 512,760 |
| 22 Nov 19 |
36.62000 -0.27 |
37.14 | 36.52 | 36.73 | 440,278 |
| 21 Nov 19 |
36.89000 +0.01 |
36.95 | 36.20 | 36.82 | 504,988 |
| 20 Nov 19 |
36.88000 -0.55 |
37.43 | 36.49 | 37.37 | 591,787 |
| 19 Nov 19 |
37.43000 -0.10 |
37.71 | 36.95 | 37.37 | 770,631 |
| 18 Nov 19 |
37.53000 -0.16 |
37.75 | 37.35 | 37.50 | 515,695 |
| 15 Nov 19 |
37.69000 +0.91 |
37.89 | 36.87 | 36.88 | 731,922 |
| 14 Nov 19 |
36.78000 +0.51 |
36.85 | 36.02 | 36.30 | 573,254 |
| 13 Nov 19 |
36.27000 +0.49 |
36.34 | 35.45 | 35.65 | 519,868 |
| 12 Nov 19 |
35.78000 +0.69 |
35.84 | 35.14 | 35.15 | 430,133 |
| 11 Nov 19 |
35.09000 +0.42 |
35.13 | 34.29 | 34.38 | 355,917 |
| 08 Nov 19 |
34.67000 +0.41 |
34.77 | 34.14 | 34.28 | 417,996 |
| 07 Nov 19 |
34.26000 +0.39 |
34.46 | 34.00 | 34.00 | 489,213 |
| 06 Nov 19 |
33.87000 -0.53 |
34.20 | 33.05 | 34.20 | 630,986 |
| 05 Nov 19 |
34.40000 -0.08 |
35.32 | 34.24 | 34.65 | 626,118 |
| 04 Nov 19 |
34.48000 +0.43 |
34.97 | 33.55 | 34.60 | 1,092,963 |
| 01 Nov 19 |
34.05000 +1.31 |
34.17 | 32.83 | 32.91 | 604,211 |
| 31 Oct 19 |
32.74000 -0.04 |
32.95 | 32.28 | 32.65 | 569,473 |
| 30 Oct 19 |
32.78000 +0.73 |
32.83 | 31.65 | 31.98 | 549,712 |
| 29 Oct 19 |
32.05000 +0.67 |
32.18 | 31.26 | 31.37 | 570,222 |
| 28 Oct 19 |
31.38000 +0.65 |
31.66 | 30.80 | 30.88 | 645,987 |
| 25 Oct 19 |
30.73000 +1.14 |
31.44 | 29.76 | 29.85 | 942,808 |
| 24 Oct 19 |
29.59000 +0.10 |
29.80 | 29.32 | 29.66 | 625,535 |
| 23 Oct 19 |
29.49000 -0.06 |
29.81 | 29.36 | 29.51 | 794,757 |
| 22 Oct 19 |
29.55000 -0.35 |
30.24 | 29.52 | 30.01 | 1,077,426 |
| 21 Oct 19 |
29.90000 +0.33 |
30.25 | 29.44 | 29.70 | 666,748 |
| 18 Oct 19 |
29.57000 -0.40 |
30.21 | 29.24 | 30.21 | 590,132 |
| 17 Oct 19 |
29.97000 +0.72 |
30.03 | 29.31 | 29.31 | 753,799 |
| 16 Oct 19 |
29.25000 +1.08 |
29.64 | 28.35 | 28.36 | 988,738 |
| 15 Oct 19 |
28.17000 +0.92 |
29.11 | 27.53 | 27.56 | 1,193,683 |
| 11 Oct 19 |
27.25000 +1.63 |
27.72 | 25.72 | 26.01 | 791,164 |
| 10 Oct 19 |
25.62000 -0.02 |
26.03 | 25.44 | 25.67 | 569,345 |
| 09 Oct 19 |
25.64000 -0.24 |
26.21 | 25.51 | 26.10 | 480,025 |
| 08 Oct 19 |
25.88000 +0.23 |
26.22 | 25.13 | 25.40 | 595,478 |
| 07 Oct 19 |
25.65000 +0.22 |
25.85 | 24.89 | 25.36 | 523,998 |
| 04 Oct 19 |
25.43000 -0.57 |
26.22 | 25.41 | 26.10 | 578,098 |
| 03 Oct 19 |
26.00000 +0.81 |
26.06 | 25.07 | 25.12 | 800,090 |
| 02 Oct 19 |
25.19000 -0.82 |
25.75 | 25.10 | 25.75 | 843,015 |
| 01 Oct 19 |
26.01000 -2.89 |
28.97 | 25.29 | 28.89 | 1,555,278 |
| 30 Sep 19 |
28.90000 +0.14 |
28.97 | 28.57 | 28.64 | 617,668 |
| 27 Sep 19 |
28.76000 -0.27 |
29.29 | 28.64 | 29.27 | 471,212 |
| 26 Sep 19 |
29.03000 +0.15 |
29.46 | 28.49 | 29.03 | 760,443 |
| 25 Sep 19 |
28.88000 -0.26 |
29.52 | 28.85 | 29.15 | 1,144,747 |
| 24 Sep 19 |
29.14000 -0.77 |
30.15 | 28.88 | 30.00 | 739,596 |
| 23 Sep 19 |
29.91000 -0.46 |
30.44 | 29.88 | 30.24 | 418,246 |
| 20 Sep 19 |
30.37000 -0.33 |
31.04 | 30.29 | 30.67 | 1,978,804 |
| 19 Sep 19 |
30.70000 -0.08 |
30.94 | 30.44 | 30.82 | 1,098,968 |
| 18 Sep 19 |
30.78000 +0.19 |
30.81 | 30.26 | 30.66 | 714,805 |
| 17 Sep 19 |
30.59000 -0.34 |
31.03 | 30.13 | 30.87 | 713,170 |
| 16 Sep 19 |
30.93000 +0.07 |
31.17 | 30.74 | 30.94 | 541,966 |
| 13 Sep 19 |
30.86000 -0.52 |
31.87 | 30.72 | 31.62 | 734,314 |
| 12 Sep 19 |
31.38000 +0.93 |
31.72 | 30.52 | 30.52 | 1,152,195 |
| 11 Sep 19 |
30.45000 +0.86 |
30.48 | 29.41 | 29.56 | 2,674,226 |
| 10 Sep 19 |
29.59000 +0.50 |
29.62 | 28.59 | 28.85 | 573,083 |
| 09 Sep 19 |
29.09000 -0.17 |
29.45 | 28.87 | 29.26 | 738,053 |
| 06 Sep 19 |
29.26000 +0.48 |
29.65 | 28.79 | 28.82 | 691,413 |
| 05 Sep 19 |
28.78000 +0.55 |
28.95 | 28.20 | 28.41 | 747,899 |
| 04 Sep 19 |
28.23000 -0.53 |
29.19 | 28.15 | 28.95 | 694,028 |
| 03 Sep 19 |
28.76000 +0.39 |
28.79 | 28.13 | 28.24 | 666,695 |
| 30 Aug 19 |
28.37000 -0.20 |
28.77 | 28.09 | 28.60 | 558,754 |
| 29 Aug 19 |
28.57000 +0.64 |
28.62 | 28.04 | 28.13 | 465,645 |
| 28 Aug 19 |
27.93000 +0.02 |
28.33 | 27.60 | 27.75 | 495,656 |
| 27 Aug 19 |
27.91000 -0.56 |
28.67 | 27.79 | 28.67 | 650,591 |
| 26 Aug 19 |
28.47000 +0.09 |
28.83 | 28.39 | 28.66 | 477,320 |
| 23 Aug 19 |
28.38000 -1.02 |
29.45 | 28.25 | 29.08 | 675,367 |
| 22 Aug 19 |
29.40000 -0.43 |
29.96 | 29.13 | 29.95 | 458,961 |
| 21 Aug 19 |
29.83000 +1.52 |
30.06 | 28.70 | 28.70 | 825,602 |
| 20 Aug 19 |
28.31000 -0.80 |
29.37 | 28.26 | 29.00 | 722,023 |
| 19 Aug 19 |
29.11000 +0.85 |
29.19 | 28.23 | 28.75 | 465,588 |
| 16 Aug 19 |
28.26000 +0.47 |
28.52 | 27.85 | 28.16 | 524,230 |
| 15 Aug 19 |
27.79000 -0.30 |
28.72 | 27.52 | 28.71 | 682,715 |
| 14 Aug 19 |
28.09000 -1.92 |
29.69 | 28.08 | 29.62 | 1,006,657 |
| 13 Aug 19 |
30.01000 +0.49 |
30.10 | 29.24 | 29.42 | 369,482 |
| 12 Aug 19 |
29.52000 -0.33 |
29.96 | 29.35 | 29.70 | 313,521 |
| 09 Aug 19 |
29.85000 -0.28 |
30.22 | 29.61 | 30.00 | 531,724 |
| 08 Aug 19 |
30.13000 +0.32 |
30.40 | 29.34 | 29.99 | 794,131 |
| 07 Aug 19 |
29.81000 -0.19 |
30.16 | 28.40 | 29.66 | 946,502 |
| 06 Aug 19 |
30.00000 -1.56 |
31.91 | 28.55 | 31.50 | 1,646,185 |
| 02 Aug 19 |
31.56000 +0.03 |
31.74 | 30.92 | 31.49 | 527,831 |
| 01 Aug 19 |
31.53000 -0.18 |
32.20 | 31.31 | 31.95 | 578,504 |
| 31 Jul 19 |
31.71000 -0.71 |
32.46 | 31.53 | 32.41 | 628,247 |
| 30 Jul 19 |
32.42000 +0.25 |
32.44 | 31.70 | 32.00 | 395,054 |
| 29 Jul 19 |
32.17000 +0.81 |
32.54 | 31.52 | 31.52 | 583,672 |
| 26 Jul 19 |
31.36000 +0.39 |
31.49 | 31.00 | 31.03 | 333,414 |
| 25 Jul 19 |
30.97000 -0.30 |
31.43 | 30.87 | 31.27 | 450,645 |
| 24 Jul 19 |
31.27000 +0.18 |
31.39 | 30.82 | 30.99 | 375,542 |
| 23 Jul 19 |
31.09000 +0.58 |
31.16 | 30.63 | 30.74 | 381,124 |
| 22 Jul 19 |
30.51000 +0.24 |
31.02 | 30.32 | 30.44 | 272,750 |
| 19 Jul 19 |
30.27000 +0.19 |
30.37 | 29.98 | 30.26 | 362,072 |
| 18 Jul 19 |
30.08000 +0.18 |
30.51 | 29.82 | 29.88 | 472,305 |
| 17 Jul 19 |
29.90000 -0.44 |
30.47 | 29.66 | 30.33 | 517,238 |
| 16 Jul 19 |
30.34000 -0.26 |
30.78 | 30.29 | 30.60 | 410,836 |
| 15 Jul 19 |
30.60000 -0.16 |
30.91 | 30.17 | 30.80 | 303,010 |
| 12 Jul 19 |
30.76000 -0.45 |
31.34 | 30.51 | 31.34 | 561,764 |
| 11 Jul 19 |
31.21000 -1.40 |
32.64 | 30.89 | 32.55 | 766,713 |
| 10 Jul 19 |
32.61000 -0.19 |
32.99 | 32.43 | 32.90 | 441,144 |
| 09 Jul 19 |
32.80000 +0.25 |
33.02 | 32.23 | 32.38 | 470,008 |
| 08 Jul 19 |
32.55000 -0.51 |
33.21 | 32.25 | 32.85 | 636,399 |
| 05 Jul 19 |
33.06000 -0.34 |
33.90 | 33.00 | 33.39 | 748,867 |
| 04 Jul 19 |
33.40000 -0.30 |
33.64 | 33.32 | 33.55 | 152,271 |
| 03 Jul 19 |
33.70000 +0.65 |
33.82 | 33.01 | 33.02 | 481,802 |
| 02 Jul 19 |
33.05000 +0.01 |
33.11 | 32.27 | 33.02 | 603,490 |
| 28 Jun 19 |
33.04000 +0.52 |
33.09 | 32.27 | 32.50 | 737,220 |
| 27 Jun 19 |
32.52000 -0.24 |
33.32 | 32.28 | 32.76 | 737,127 |
| 26 Jun 19 |
32.76000 +0.66 |
32.99 | 32.09 | 32.15 | 825,519 |
| 25 Jun 19 |
32.10000 +0.78 |
33.33 | 31.68 | 31.68 | 1,021,658 |
| 24 Jun 19 |
31.32000 -0.11 |
31.48 | 30.84 | 31.45 | 554,622 |
| 21 Jun 19 |
31.43000 -0.60 |
31.91 | 31.03 | 31.91 | 2,226,152 |
| 20 Jun 19 |
32.03000 +1.61 |
32.37 | 30.80 | 30.85 | 1,056,423 |
| 19 Jun 19 |
30.42000 +0.39 |
30.91 | 30.05 | 30.11 | 691,305 |
| 18 Jun 19 |
30.03000 +0.52 |
30.54 | 29.42 | 29.77 | 563,044 |
| 17 Jun 19 |
29.51000 +0.70 |
29.58 | 28.74 | 28.90 | 496,343 |
| 14 Jun 19 |
28.81000 -0.27 |
29.24 | 28.62 | 29.03 | 509,355 |
| 13 Jun 19 |
29.08000 +0.22 |
29.36 | 28.83 | 28.92 | 500,227 |
| 12 Jun 19 |
28.86000 -0.51 |
29.41 | 28.08 | 29.29 | 698,201 |
| 11 Jun 19 |
29.37000 +0.62 |
29.66 | 28.99 | 28.99 | 680,794 |
| 10 Jun 19 |
28.75000 +0.49 |
29.12 | 28.22 | 28.39 | 556,598 |
| 07 Jun 19 |
28.26000 +0.00 |
28.54 | 27.92 | 28.30 | 618,762 |
| 06 Jun 19 |
28.26000 -0.39 |
28.71 | 28.12 | 28.71 | 695,508 |
| 05 Jun 19 |
28.65000 +0.03 |
28.89 | 28.10 | 28.80 | 696,767 |
| 04 Jun 19 |
28.62000 +1.01 |
28.66 | 27.86 | 28.11 | 878,863 |
| 03 Jun 19 |
27.61000 -0.45 |
28.44 | 27.25 | 27.90 | 701,749 |
| 31 May 19 |
28.06000 -0.91 |
28.55 | 27.66 | 28.55 | 1,037,023 |
| 30 May 19 |
28.97000 -0.86 |
29.95 | 28.65 | 29.83 | 799,547 |
| 29 May 19 |
29.83000 -0.60 |
30.28 | 29.06 | 30.28 | 1,168,986 |
| 28 May 19 |
30.43000 -1.84 |
32.46 | 30.41 | 32.19 | 1,075,689 |
| 27 May 19 |
32.27000 +0.65 |
32.27 | 31.49 | 31.76 | 201,223 |
| 24 May 19 |
31.62000 -0.28 |
32.18 | 31.61 | 32.13 | 527,223 |
| 23 May 19 |
31.90000 -0.90 |
32.55 | 31.82 | 32.48 | 743,772 |
| 22 May 19 |
32.80000 -0.05 |
33.07 | 32.57 | 32.65 | 470,969 |
| 21 May 19 |
32.85000 -0.89 |
32.90 | 32.28 | 32.68 | 712,799 |
| 17 May 19 |
33.74000 -0.24 |
33.90 | 33.41 | 33.63 | 575,868 |
| 16 May 19 |
33.98000 +0.03 |
34.30 | 33.84 | 34.06 | 522,402 |
| 15 May 19 |
33.95000 +0.40 |
34.05 | 32.95 | 33.34 | 617,790 |
| 14 May 19 |
33.55000 +0.43 |
33.73 | 33.00 | 33.09 | 789,461 |
| 13 May 19 |
33.12000 -0.84 |
33.64 | 32.46 | 33.31 | 818,120 |
| 10 May 19 |
33.96000 -1.16 |
34.70 | 32.85 | 34.67 | 1,467,220 |
| 09 May 19 |
35.12000 -0.51 |
35.51 | 34.44 | 35.04 | 909,928 |
| 08 May 19 |
35.63000 +1.29 |
36.09 | 34.43 | 34.43 | 1,420,027 |
| 07 May 19 |
34.34000 +0.03 |
34.68 | 33.41 | 33.89 | 1,414,787 |
| 06 May 19 |
34.31000 +2.88 |
34.50 | 31.45 | 31.46 | 1,794,325 |
| 03 May 19 |
31.43000 -0.24 |
32.21 | 31.21 | 31.85 | 762,390 |
| 02 May 19 |
31.67000 +1.06 |
31.70 | 30.40 | 30.67 | 673,222 |
| 01 May 19 |
30.61000 -0.33 |
31.55 | 30.60 | 31.10 | 637,492 |
| 30 Apr 19 |
30.94000 -0.82 |
31.79 | 30.92 | 31.60 | 603,049 |
| 29 Apr 19 |
31.76000 -0.31 |
32.25 | 31.62 | 32.18 | 452,879 |
| 26 Apr 19 |
32.07000 +0.04 |
32.37 | 31.75 | 32.01 | 515,734 |
| 25 Apr 19 |
32.03000 +0.98 |
32.33 | 30.62 | 31.60 | 789,785 |
| 24 Apr 19 |
31.05000 -0.47 |
31.59 | 31.04 | 31.43 | 498,158 |
| 23 Apr 19 |
31.52000 +0.87 |
31.56 | 30.54 | 30.71 | 909,881 |
| 22 Apr 19 |
30.65000 -0.33 |
31.10 | 30.27 | 30.72 | 427,681 |
| 18 Apr 19 |
30.98000 +0.21 |
31.19 | 30.36 | 30.91 | 1,020,694 |
| 17 Apr 19 |
30.77000 -1.45 |
32.45 | 30.70 | 32.45 | 1,081,309 |
| 16 Apr 19 |
32.22000 -0.32 |
33.05 | 32.11 | 32.78 | 652,951 |
| 15 Apr 19 |
32.54000 -0.54 |
33.23 | 32.01 | 33.10 | 753,971 |
| 12 Apr 19 |
33.08000 -1.66 |
34.92 | 32.90 | 34.92 | 1,061,257 |
| 11 Apr 19 |
34.74000 -0.06 |
35.30 | 34.50 | 34.80 | 1,265,162 |
| 10 Apr 19 |
34.80000 -0.07 |
35.27 | 34.39 | 35.04 | 487,191 |
| 09 Apr 19 |
34.87000 +0.52 |
35.65 | 34.23 | 34.54 | 943,541 |
| 08 Apr 19 |
34.35000 +0.70 |
34.42 | 33.41 | 33.44 | 445,397 |
| 05 Apr 19 |
33.65000 +0.31 |
33.84 | 33.35 | 33.36 | 404,818 |
| 04 Apr 19 |
33.34000 +0.22 |
33.44 | 32.95 | 33.23 | 624,126 |
| 03 Apr 19 |
33.12000 -0.13 |
33.71 | 33.00 | 33.35 | 556,879 |
| 02 Apr 19 |
33.25000 -0.10 |
33.74 | 33.19 | 33.43 | 494,723 |
| 01 Apr 19 |
33.35000 +0.38 |
33.65 | 33.09 | 33.32 | 698,366 |
| 29 Mar 19 |
32.97000 +0.04 |
33.08 | 32.56 | 33.01 | 582,714 |
| 28 Mar 19 |
32.93000 +0.29 |
33.17 | 32.60 | 32.73 | 418,799 |
| 27 Mar 19 |
32.64000 +0.22 |
33.21 | 32.37 | 32.42 | 514,848 |
| 26 Mar 19 |
32.42000 +0.08 |
33.05 | 32.25 | 32.70 | 630,088 |
| 25 Mar 19 |
32.34000 -0.84 |
33.38 | 32.13 | 33.13 | 511,392 |
| 22 Mar 19 |
33.18000 -0.84 |
33.91 | 32.75 | 33.88 | 962,965 |
| 21 Mar 19 |
34.02000 +0.31 |
34.17 | 33.56 | 33.56 | 805,352 |
| 20 Mar 19 |
33.71000 -1.29 |
34.46 | 32.86 | 34.46 | 1,476,470 |
| 19 Mar 19 |
35.00000 +2.22 |
35.07 | 32.80 | 32.88 | 1,320,003 |
| 18 Mar 19 |
32.78000 +0.75 |
32.90 | 31.93 | 32.08 | 767,539 |
| 15 Mar 19 |
32.03000 -0.17 |
32.39 | 31.87 | 32.26 | 2,178,404 |
| 14 Mar 19 |
32.20000 +0.38 |
32.40 | 31.88 | 31.88 | 528,235 |
| 13 Mar 19 |
31.82000 +0.07 |
32.14 | 31.79 | 31.97 | 572,688 |
| 12 Mar 19 |
31.75000 +0.34 |
32.08 | 31.43 | 31.49 | 647,187 |
| 11 Mar 19 |
31.41000 +0.10 |
31.59 | 31.23 | 31.35 | 610,860 |
| 08 Mar 19 |
31.31000 -0.40 |
31.35 | 30.61 | 31.16 | 705,268 |
| 07 Mar 19 |
31.71000 +0.08 |
31.98 | 31.18 | 31.58 | 666,669 |
| 06 Mar 19 |
31.63000 -0.32 |
31.97 | 31.31 | 31.97 | 837,209 |
| 05 Mar 19 |
31.95000 -0.26 |
32.61 | 31.81 | 32.32 | 929,406 |
| 04 Mar 19 |
32.21000 -0.03 |
32.87 | 31.64 | 32.48 | 1,146,218 |
| 01 Mar 19 |
32.24000 +0.98 |
32.32 | 31.64 | 31.90 | 1,184,683 |
| 28 Feb 19 |
31.26000 -0.37 |
32.24 | 31.03 | 31.61 | 1,257,980 |
| 27 Feb 19 |
31.63000 +1.15 |
31.98 | 30.39 | 30.64 | 1,249,773 |
| 26 Feb 19 |
30.48000 -0.36 |
30.70 | 30.26 | 30.69 | 904,956 |
| 25 Feb 19 |
30.84000 -0.36 |
31.69 | 30.59 | 31.58 | 914,550 |
| 22 Feb 19 |
31.20000 +0.15 |
31.65 | 31.06 | 31.22 | 779,928 |
| 21 Feb 19 |
31.05000 -0.56 |
32.59 | 31.00 | 31.42 | 1,558,122 |
| 20 Feb 19 |
31.61000 -1.76 |
34.50 | 29.55 | 33.83 | 3,786,009 |
| 19 Feb 19 |
33.37000 -0.30 |
34.16 | 32.87 | 33.64 | 891,457 |
| 15 Feb 19 |
33.67000 -0.20 |
34.52 | 33.46 | 34.14 | 962,262 |
| 14 Feb 19 |
33.87000 +0.33 |
34.25 | 33.41 | 33.50 | 781,776 |
| 13 Feb 19 |
33.54000 -0.03 |
33.77 | 32.84 | 33.70 | 510,941 |
| 12 Feb 19 |
33.57000 +0.17 |
34.06 | 33.38 | 33.65 | 693,987 |
| 11 Feb 19 |
33.40000 +0.92 |
33.57 | 32.65 | 32.69 | 1,276,623 |
| 08 Feb 19 |
32.48000 -0.25 |
32.76 | 31.89 | 32.43 | 505,623 |
| 07 Feb 19 |
32.73000 -0.95 |
33.38 | 32.05 | 33.34 | 788,547 |
| 06 Feb 19 |
33.68000 -0.14 |
34.44 | 33.58 | 33.80 | 611,549 |
| 05 Feb 19 |
33.82000 +0.75 |
34.19 | 32.93 | 33.07 | 733,513 |
| 04 Feb 19 |
33.07000 +0.83 |
33.32 | 32.25 | 32.49 | 862,041 |
| 01 Feb 19 |
32.24000 -0.02 |
32.67 | 32.11 | 32.30 | 683,821 |
| 31 Jan 19 |
32.26000 +0.49 |
32.53 | 31.55 | 31.63 | 731,266 |
| 30 Jan 19 |
31.77000 -0.32 |
32.58 | 31.35 | 32.26 | 700,273 |
| 29 Jan 19 |
32.09000 +0.05 |
32.38 | 31.78 | 32.22 | 561,850 |
| 28 Jan 19 |
32.04000 +0.56 |
32.28 | 31.13 | 31.25 | 962,219 |
| 25 Jan 19 |
31.48000 +0.31 |
31.73 | 31.12 | 31.49 | 470,242 |
| 24 Jan 19 |
31.17000 +0.07 |
31.56 | 30.91 | 31.05 | 569,446 |
| 23 Jan 19 |
31.10000 +0.48 |
31.74 | 30.66 | 30.70 | 661,431 |
| 22 Jan 19 |
30.62000 -0.13 |
30.70 | 30.07 | 30.55 | 640,212 |
| 21 Jan 19 |
30.75000 +0.10 |
30.89 | 30.22 | 30.60 | 109,745 |
| 18 Jan 19 |
30.65000 +0.07 |
30.91 | 30.15 | 30.74 | 841,959 |
| 17 Jan 19 |
30.58000 +0.93 |
30.70 | 29.47 | 29.50 | 755,589 |
| 16 Jan 19 |
29.65000 +0.01 |
30.13 | 29.54 | 29.93 | 823,892 |
| 15 Jan 19 |
29.64000 +0.13 |
30.07 | 29.36 | 29.56 | 653,351 |
| 14 Jan 19 |
29.51000 -0.49 |
29.82 | 29.29 | 29.58 | 722,469 |
| 11 Jan 19 |
30.00000 +0.20 |
30.49 | 29.14 | 29.60 | 781,876 |
| 10 Jan 19 |
29.80000 -1.03 |
30.83 | 29.63 | 30.80 | 1,156,555 |
| 09 Jan 19 |
30.83000 +0.75 |
31.13 | 30.03 | 30.15 | 1,159,408 |
| 08 Jan 19 |
30.08000 +0.33 |
30.74 | 29.38 | 30.09 | 1,273,449 |
| 07 Jan 19 |
29.75000 +1.26 |
30.75 | 29.20 | 29.50 | 1,430,361 |
| 04 Jan 19 |
28.49000 +0.84 |
29.20 | 28.16 | 28.25 | 987,285 |
| 03 Jan 19 |
27.65000 +0.18 |
28.44 | 27.13 | 27.44 | 1,117,928 |
| 02 Jan 19 |
27.47000 +2.22 |
27.64 | 25.06 | 25.06 | 1,553,456 |
| 31 Dec 18 |
25.25000 -0.37 |
25.95 | 24.92 | 25.79 | 938,104 |
| 28 Dec 18 |
25.62000 +0.35 |
26.22 | 25.20 | 25.50 | 1,173,738 |
| 27 Dec 18 |
25.27000 +1.11 |
25.39 | 24.31 | 24.87 | 1,278,392 |
| 24 Dec 18 |
24.16000 -0.47 |
24.53 | 23.60 | 24.38 | 1,041,994 |
| 21 Dec 18 |
24.63000 -0.66 |
25.53 | 24.11 | 25.53 | 2,962,481 |
| 20 Dec 18 |
25.29000 -1.26 |
26.73 | 24.64 | 26.28 | 2,272,200 |
| 19 Dec 18 |
26.55000 -1.61 |
28.60 | 26.29 | 28.30 | 2,098,991 |
| 18 Dec 18 |
28.16000 -0.76 |
29.48 | 27.78 | 29.20 | 1,450,469 |
| 17 Dec 18 |
28.92000 -1.67 |
30.68 | 28.84 | 30.28 | 1,522,180 |
| 14 Dec 18 |
30.59000 -1.00 |
32.89 | 30.05 | 31.92 | 2,041,805 |
| 13 Dec 18 |
31.59000 -0.68 |
33.06 | 31.47 | 32.53 | 850,668 |
| 12 Dec 18 |
32.27000 +1.36 |
33.69 | 31.39 | 31.45 | 1,871,496 |
| 11 Dec 18 |
30.91000 +0.26 |
31.58 | 30.59 | 31.18 | 1,012,837 |
| 10 Dec 18 |
30.65000 -0.80 |
31.52 | 29.83 | 31.23 | 833,704 |
| 07 Dec 18 |
31.45000 -0.93 |
32.59 | 31.13 | 32.59 | 1,060,271 |
| 06 Dec 18 |
32.38000 +0.13 |
32.47 | 31.41 | 31.81 | 1,481,984 |
| 05 Dec 18 |
32.25000 -0.20 |
33.58 | 31.94 | 32.63 | 369,477 |
| 04 Dec 18 |
32.45000 -0.93 |
34.03 | 32.28 | 32.98 | 1,602,646 |
| 03 Dec 18 |
33.38000 +1.09 |
33.43 | 32.05 | 32.78 | 1,379,526 |
| 30 Nov 18 |
32.29000 +0.73 |
32.51 | 31.38 | 31.50 | 1,370,592 |
| 29 Nov 18 |
31.56000 +0.62 |
31.92 | 30.57 | 30.92 | 917,265 |
| 28 Nov 18 |
30.94000 +0.67 |
31.03 | 30.40 | 30.70 | 840,661 |
| 27 Nov 18 |
30.27000 -0.99 |
31.03 | 30.03 | 31.00 | 949,231 |
| 26 Nov 18 |
31.26000 +0.41 |
31.72 | 30.63 | 31.27 | 668,903 |
| 23 Nov 18 |
30.85000 +0.67 |
31.12 | 30.09 | 30.27 | 685,821 |
| 22 Nov 18 |
30.18000 -0.41 |
30.50 | 30.07 | 30.50 | 120,424 |
| 21 Nov 18 |
30.59000 +0.31 |
31.16 | 30.54 | 30.78 | 1,034,665 |
| 20 Nov 18 |
30.28000 -0.70 |
30.80 | 29.42 | 30.15 | 1,276,329 |
| 19 Nov 18 |
30.98000 -2.34 |
33.27 | 30.92 | 33.05 | 1,139,687 |
| 16 Nov 18 |
33.32000 -0.51 |
34.19 | 33.03 | 33.56 | 709,857 |
| 15 Nov 18 |
33.83000 -1.19 |
35.12 | 33.75 | 34.89 | 1,290,374 |
| 14 Nov 18 |
35.02000 -0.24 |
36.05 | 34.63 | 35.75 | 1,500,613 |
| 13 Nov 18 |
35.26000 +0.57 |
35.68 | 34.80 | 34.80 | 1,254,753 |
| 12 Nov 18 |
34.69000 -1.26 |
35.93 | 34.59 | 35.93 | 1,246,509 |
| 09 Nov 18 |
35.95000 +0.03 |
36.15 | 34.96 | 35.62 | 1,150,793 |
| 08 Nov 18 |
35.92000 +0.39 |
36.32 | 35.13 | 35.23 | 1,536,522 |
| 07 Nov 18 |
35.53000 +0.34 |
36.05 | 34.80 | 35.58 | 1,508,986 |
| 06 Nov 18 |
35.19000 +1.74 |
36.00 | 33.81 | 34.20 | 2,800,259 |
| 05 Nov 18 |
33.45000 +1.75 |
34.23 | 32.80 | 32.88 | 1,725,431 |
| 02 Nov 18 |
31.70000 -0.82 |
32.80 | 31.40 | 32.75 | 1,201,707 |
| 01 Nov 18 |
32.52000 +2.40 |
32.73 | 30.28 | 30.43 | 1,425,489 |
| 31 Oct 18 |
30.12000 +0.95 |
30.29 | 29.22 | 29.58 | 988,168 |
| 30 Oct 18 |
29.17000 +0.36 |
29.59 | 28.41 | 28.55 | 937,307 |
| 29 Oct 18 |
28.81000 -1.10 |
30.36 | 28.10 | 30.21 | 1,171,766 |
| 26 Oct 18 |
29.91000 -0.38 |
30.42 | 29.38 | 29.76 | 1,426,683 |
| 25 Oct 18 |
30.29000 +0.88 |
30.68 | 29.19 | 29.70 | 1,133,818 |
| 24 Oct 18 |
29.41000 -2.34 |
32.17 | 29.40 | 31.82 | 824,846 |
| 23 Oct 18 |
31.75000 -0.33 |
31.94 | 30.72 | 31.16 | 1,197,752 |
| 22 Oct 18 |
32.08000 +0.28 |
32.22 | 31.26 | 31.81 | 766,372 |
| 19 Oct 18 |
31.80000 -0.33 |
33.06 | 31.76 | 32.35 | 1,137,327 |
| 18 Oct 18 |
32.13000 -0.24 |
32.34 | 31.79 | 32.30 | 840,326 |
| 17 Oct 18 |
32.37000 -1.24 |
33.43 | 31.94 | 33.40 | 1,142,116 |
| 16 Oct 18 |
33.61000 +1.54 |
33.63 | 32.27 | 32.27 | 950,496 |
| 15 Oct 18 |
32.07000 -0.03 |
32.51 | 31.82 | 32.12 | 850,944 |
| 12 Oct 18 |
32.10000 +0.75 |
32.66 | 31.77 | 32.12 | 1,509,396 |
| 11 Oct 18 |
31.35000 -0.43 |
31.94 | 30.96 | 31.00 | 1,645,239 |
| 10 Oct 18 |
31.78000 -1.48 |
33.34 | 31.70 | 33.26 | 1,974,250 |
| 09 Oct 18 |
33.26000 -0.79 |
34.05 | 33.07 | 34.05 | 773,416 |
| 05 Oct 18 |
34.05000 -0.20 |
35.07 | 33.43 | 34.41 | 1,022,235 |
| 04 Oct 18 |
34.25000 -2.12 |
36.02 | 33.85 | 36.00 | 1,544,711 |
| 03 Oct 18 |
36.37000 +1.44 |
36.52 | 34.98 | 34.98 | 1,623,619 |
| 02 Oct 18 |
34.93000 -0.06 |
35.58 | 34.00 | 34.80 | 1,582,818 |
| 01 Oct 18 |
34.99000 +1.82 |
35.41 | 33.10 | 33.40 | 1,163,812 |
| 28 Sep 18 |
33.17000 +0.44 |
33.44 | 31.94 | 32.72 | 1,237,462 |
| 27 Sep 18 |
32.73000 +0.15 |
33.20 | 32.45 | 32.66 | 545,877 |
| 26 Sep 18 |
32.58000 +0.50 |
33.04 | 32.08 | 32.08 | 923,627 |
| 25 Sep 18 |
32.08000 -0.11 |
32.59 | 31.50 | 32.24 | 543,866 |
| 24 Sep 18 |
32.19000 -0.02 |
32.84 | 32.02 | 32.02 | 617,751 |
| 21 Sep 18 |
32.21000 -0.08 |
32.50 | 31.93 | 32.32 | 1,531,616 |
| 20 Sep 18 |
32.29000 +1.24 |
32.73 | 31.05 | 31.36 | 877,364 |
| 19 Sep 18 |
31.05000 +0.11 |
31.35 | 30.72 | 30.98 | 903,823 |
| 18 Sep 18 |
30.94000 +1.54 |
31.62 | 29.45 | 29.45 | 1,100,365 |
| 17 Sep 18 |
29.40000 +0.25 |
29.88 | 28.72 | 29.00 | 602,731 |
| 14 Sep 18 |
29.15000 -0.92 |
30.14 | 28.93 | 29.96 | 609,270 |
| 13 Sep 18 |
30.07000 -0.51 |
31.32 | 29.71 | 31.05 | 977,370 |
| 12 Sep 18 |
30.58000 +3.46 |
31.36 | 29.12 | 29.51 | 2,089,845 |
| 11 Sep 18 |
27.12000 -0.06 |
27.42 | 26.87 | 26.87 | 460,765 |
| 10 Sep 18 |
27.18000 -0.06 |
27.70 | 27.03 | 27.32 | 507,125 |
| 07 Sep 18 |
27.24000 -0.18 |
27.73 | 26.83 | 27.09 | 585,574 |
| 06 Sep 18 |
27.42000 -0.72 |
28.39 | 27.09 | 28.13 | 848,125 |
| 05 Sep 18 |
28.14000 -0.56 |
28.73 | 27.63 | 28.55 | 831,963 |
| 04 Sep 18 |
28.70000 -1.44 |
30.38 | 28.12 | 30.25 | 1,102,720 |
| 31 Aug 18 |
30.14000 -0.45 |
30.75 | 30.11 | 30.62 | 800,084 |
| 30 Aug 18 |
30.59000 +0.39 |
31.26 | 30.21 | 30.21 | 737,736 |
| 29 Aug 18 |
30.20000 -0.18 |
30.48 | 29.79 | 30.41 | 379,661 |
| 28 Aug 18 |
30.38000 +0.19 |
30.39 | 29.89 | 30.17 | 429,417 |
| 27 Aug 18 |
30.19000 +0.28 |
30.50 | 29.95 | 29.95 | 376,182 |
| 24 Aug 18 |
29.91000 -0.50 |
30.75 | 29.65 | 30.63 | 737,946 |
| 23 Aug 18 |
30.41000 +0.17 |
30.58 | 30.13 | 30.23 | 570,631 |
| 22 Aug 18 |
30.24000 +1.04 |
30.31 | 29.10 | 29.10 | 772,639 |
| 21 Aug 18 |
29.20000 +0.05 |
29.45 | 29.03 | 29.13 | 488,887 |
| 20 Aug 18 |
29.15000 +0.53 |
29.41 | 28.53 | 28.75 | 476,623 |
| 17 Aug 18 |
28.62000 +0.04 |
28.81 | 28.12 | 28.52 | 425,175 |
| 16 Aug 18 |
28.58000 +1.11 |
28.81 | 27.53 | 27.77 | 546,787 |
| 15 Aug 18 |
27.47000 -0.65 |
28.02 | 27.07 | 27.95 | 610,509 |
| 14 Aug 18 |
28.12000 +0.01 |
28.32 | 27.76 | 28.13 | 483,014 |
| 13 Aug 18 |
28.11000 -0.57 |
28.93 | 27.57 | 28.82 | 594,461 |
| 10 Aug 18 |
28.68000 -1.62 |
30.13 | 28.62 | 29.88 | 758,868 |
| 09 Aug 18 |
30.30000 -0.55 |
31.27 | 29.80 | 30.95 | 625,171 |
| 08 Aug 18 |
30.85000 +0.24 |
31.72 | 30.60 | 30.60 | 744,428 |
| 07 Aug 18 |
30.61000 +1.02 |
32.39 | 29.45 | 29.66 | 2,045,760 |
| 03 Aug 18 |
29.59000 +0.45 |
29.81 | 28.76 | 29.07 | 521,364 |
| 02 Aug 18 |
29.14000 +0.69 |
29.21 | 28.11 | 28.27 | 455,738 |
| 01 Aug 18 |
28.45000 +0.18 |
28.66 | 27.97 | 28.36 | 457,733 |
| 31 Jul 18 |
28.27000 -0.06 |
28.60 | 28.02 | 28.30 | 1,027,990 |
| 30 Jul 18 |
28.33000 -1.07 |
29.26 | 28.23 | 29.26 | 505,929 |
| 27 Jul 18 |
29.40000 -0.07 |
29.59 | 29.08 | 29.59 | 338,934 |
| 26 Jul 18 |
29.47000 -0.27 |
29.75 | 29.29 | 29.62 | 427,060 |
| 25 Jul 18 |
29.74000 +0.01 |
30.18 | 29.48 | 29.56 | 415,267 |
| 24 Jul 18 |
29.73000 -0.13 |
30.22 | 29.65 | 29.81 | 433,592 |
| 23 Jul 18 |
29.86000 +0.22 |
30.22 | 29.55 | 29.59 | 266,633 |
| 20 Jul 18 |
29.64000 -0.45 |
29.90 | 29.55 | 29.78 | 418,909 |
| 19 Jul 18 |
30.09000 -0.18 |
30.39 | 29.50 | 30.28 | 606,042 |
| 18 Jul 18 |
30.27000 -0.19 |
31.18 | 30.27 | 30.62 | 557,537 |
| 17 Jul 18 |
30.46000 +0.26 |
30.67 | 29.86 | 29.95 | 464,938 |
| 16 Jul 18 |
30.20000 -0.60 |
31.17 | 29.55 | 31.01 | 241,124 |
| 13 Jul 18 |
30.80000 -1.06 |
32.19 | 30.75 | 31.96 | 1,232,408 |
| 12 Jul 18 |
31.86000 +0.50 |
32.11 | 31.20 | 31.54 | 848,750 |
| 11 Jul 18 |
31.36000 +0.18 |
31.60 | 30.33 | 31.06 | 1,331,258 |
| 10 Jul 18 |
31.18000 +0.30 |
31.39 | 30.86 | 30.90 | 1,018,037 |
| 09 Jul 18 |
30.88000 +0.82 |
31.38 | 30.11 | 30.20 | 1,078,107 |
| 06 Jul 18 |
30.06000 -0.05 |
30.19 | 29.80 | 30.12 | 568,012 |
| 05 Jul 18 |
30.11000 -0.74 |
30.71 | 29.98 | 30.71 | 738,105 |
| 04 Jul 18 |
30.85000 +0.74 |
30.88 | 29.93 | 30.18 | 195,350 |
| 03 Jul 18 |
30.11000 -0.49 |
30.80 | 29.90 | 30.64 | 692,093 |
| 29 Jun 18 |
30.60000 -0.44 |
31.73 | 30.32 | 31.22 | 951,762 |
| 28 Jun 18 |
31.04000 +0.53 |
31.37 | 29.90 | 30.27 | 767,410 |
| 27 Jun 18 |
30.51000 -0.54 |
31.46 | 30.21 | 31.16 | 823,102 |
| 26 Jun 18 |
31.05000 +0.35 |
31.32 | 30.02 | 30.93 | 1,174,481 |
| 25 Jun 18 |
30.70000 -1.49 |
32.18 | 30.60 | 31.98 | 1,301,564 |
| 22 Jun 18 |
32.19000 -0.67 |
32.56 | 31.78 | 32.27 | 1,161,127 |
| 21 Jun 18 |
32.86000 +0.09 |
33.23 | 32.39 | 32.75 | 972,086 |
| 20 Jun 18 |
32.77000 +0.54 |
32.95 | 32.12 | 32.52 | 1,273,932 |
| 19 Jun 18 |
32.23000 +1.14 |
32.66 | 30.57 | 30.60 | 1,999,198 |
| 18 Jun 18 |
31.09000 -4.38 |
33.63 | 30.99 | 33.20 | 2,389,826 |
| 15 Jun 18 |
35.47000 +0.40 |
35.73 | 35.03 | 35.15 | 2,350,876 |
| 14 Jun 18 |
35.07000 +0.18 |
35.40 | 34.31 | 35.18 | 1,022,677 |
| 13 Jun 18 |
34.89000 +0.24 |
36.02 | 34.46 | 34.86 | 1,372,578 |
| 12 Jun 18 |
34.65000 +0.24 |
35.13 | 33.84 | 34.80 | 1,293,485 |
| 11 Jun 18 |
34.41000 +1.03 |
34.87 | 33.49 | 33.54 | 1,511,842 |
| 08 Jun 18 |
33.38000 +1.01 |
33.86 | 32.36 | 32.36 | 1,392,344 |
| 07 Jun 18 |
32.37000 -0.53 |
33.08 | 32.03 | 32.81 | 1,564,307 |
| 06 Jun 18 |
32.90000 +2.30 |
32.95 | 30.74 | 31.02 | 1,927,833 |
| 05 Jun 18 |
30.60000 +2.17 |
30.66 | 28.59 | 28.59 | 1,321,778 |
| 04 Jun 18 |
28.43000 -0.11 |
28.73 | 28.11 | 28.67 | 702,407 |
| 01 Jun 18 |
28.54000 +0.01 |
28.82 | 28.54 | 28.73 | 1,079,570 |
| 31 May 18 |
28.53000 -0.05 |
28.79 | 28.42 | 28.55 | 1,873,044 |
| 30 May 18 |
28.58000 +0.30 |
28.65 | 28.19 | 28.39 | 1,001,250 |
| 29 May 18 |
28.28000 -0.26 |
28.70 | 27.84 | 28.48 | 1,033,424 |
| 28 May 18 |
28.54000 -0.22 |
28.99 | 28.28 | 28.94 | 237,544 |
| 25 May 18 |
28.76000 +0.10 |
28.95 | 28.61 | 28.61 | 637,446 |
| 24 May 18 |
28.66000 +0.26 |
28.74 | 28.26 | 28.42 | 858,584 |
| 23 May 18 |
28.40000 +0.16 |
28.49 | 27.87 | 28.01 | 1,149,126 |
| 22 May 18 |
28.24000 -0.30 |
28.53 | 28.09 | 28.53 | 807,202 |
| 18 May 18 |
28.54000 +0.49 |
28.69 | 28.29 | 28.29 | 923,168 |
| 17 May 18 |
28.05000 -0.21 |
28.57 | 27.92 | 28.29 | 1,243,178 |
| 16 May 18 |
28.26000 +0.61 |
28.52 | 27.83 | 27.86 | 1,282,012 |
| 15 May 18 |
27.65000 +1.02 |
28.45 | 27.34 | 27.34 | 2,033,023 |
| 14 May 18 |
26.63000 -0.01 |
27.37 | 26.44 | 26.65 | 1,016,814 |
| 11 May 18 |
26.64000 +1.09 |
26.76 | 25.35 | 25.67 | 1,331,806 |
| 10 May 18 |
25.55000 -0.55 |
26.30 | 25.47 | 25.85 | 1,468,414 |
| 09 May 18 |
26.10000 +0.56 |
26.10 | 24.44 | 25.63 | 1,987,483 |
| 08 May 18 |
25.54000 +2.08 |
27.59 | 25.18 | 26.14 | 4,392,501 |
| 07 May 18 |
23.46000 +0.28 |
24.04 | 23.36 | 23.39 | 1,024,216 |
| 04 May 18 |
23.18000 +0.31 |
23.21 | 22.51 | 22.83 | 741,659 |
| 03 May 18 |
22.87000 -0.33 |
23.44 | 22.40 | 23.17 | 1,060,466 |
| 02 May 18 |
23.20000 -0.36 |
23.67 | 23.13 | 23.51 | 767,530 |
| 01 May 18 |
23.56000 +0.38 |
23.74 | 23.21 | 23.24 | 966,823 |
| 30 Apr 18 |
23.18000 +0.13 |
23.78 | 23.11 | 23.44 | 1,093,390 |
| 27 Apr 18 |
23.05000 +0.14 |
23.46 | 22.94 | 22.98 | 437,197 |
| 26 Apr 18 |
22.91000 +0.35 |
23.02 | 22.29 | 22.69 | 746,312 |
| 25 Apr 18 |
22.56000 +0.16 |
22.76 | 21.87 | 22.29 | 609,128 |
| 24 Apr 18 |
22.40000 -0.15 |
23.00 | 22.10 | 22.60 | 931,535 |
| 23 Apr 18 |
22.55000 +0.61 |
22.85 | 21.98 | 22.08 | 983,322 |
| 20 Apr 18 |
21.94000 +0.00 |
22.13 | 21.62 | 21.88 | 615,269 |
| 19 Apr 18 |
21.94000 -0.10 |
22.22 | 21.39 | 22.01 | 695,867 |
| 18 Apr 18 |
22.04000 +0.33 |
22.42 | 21.65 | 21.71 | 812,821 |
| 17 Apr 18 |
21.71000 +0.08 |
21.92 | 21.43 | 21.79 | 1,045,137 |
| 16 Apr 18 |
21.63000 +0.01 |
21.77 | 21.10 | 21.77 | 1,057,136 |
| 13 Apr 18 |
21.62000 +0.70 |
21.89 | 21.00 | 21.00 | 997,587 |
| 12 Apr 18 |
20.92000 +0.51 |
20.93 | 20.42 | 20.48 | 650,194 |
| 11 Apr 18 |
20.41000 +0.29 |
20.85 | 19.96 | 20.00 | 1,327,323 |
| 10 Apr 18 |
20.12000 +0.09 |
20.46 | 19.87 | 20.29 | 978,825 |
| 09 Apr 18 |
20.03000 +0.30 |
20.31 | 19.73 | 19.90 | 1,111,832 |
| 06 Apr 18 |
19.73000 -0.42 |
20.50 | 19.54 | 20.24 | 1,156,710 |
| 05 Apr 18 |
20.15000 -0.02 |
20.40 | 19.89 | 20.26 | 658,504 |
| 04 Apr 18 |
20.17000 +0.10 |
20.22 | 19.58 | 19.72 | 770,644 |
| 03 Apr 18 |
20.07000 +0.61 |
20.07 | 19.49 | 19.54 | 1,226,280 |
| 02 Apr 18 |
19.46000 -1.05 |
20.44 | 19.36 | 20.41 | 884,351 |
| 29 Mar 18 |
20.51000 +0.53 |
20.60 | 19.85 | 20.05 | 937,074 |
| 28 Mar 18 |
19.98000 +0.15 |
20.69 | 19.80 | 19.80 | 1,011,432 |
| 27 Mar 18 |
19.83000 -0.43 |
20.51 | 19.72 | 20.32 | 844,420 |
| 26 Mar 18 |
20.26000 +0.43 |
20.26 | 19.80 | 20.15 | 948,130 |
| 23 Mar 18 |
19.83000 -0.84 |
20.68 | 19.78 | 20.68 | 911,861 |
| 22 Mar 18 |
20.67000 -0.53 |
21.04 | 20.44 | 20.98 | 824,190 |
| 21 Mar 18 |
21.20000 +0.32 |
21.22 | 20.76 | 20.82 | 879,956 |
| 20 Mar 18 |
20.88000 -0.30 |
21.30 | 20.76 | 21.29 | 882,044 |
| 19 Mar 18 |
21.18000 -0.68 |
21.94 | 20.88 | 21.76 | 928,444 |
| 16 Mar 18 |
21.86000 -0.07 |
22.17 | 21.85 | 21.91 | 2,536,104 |
| 15 Mar 18 |
21.93000 -0.05 |
22.22 | 21.66 | 22.14 | 1,044,022 |
| 14 Mar 18 |
21.98000 +1.12 |
22.31 | 20.86 | 21.21 | 1,850,282 |
| 13 Mar 18 |
20.86000 +0.60 |
20.88 | 20.39 | 20.48 | 860,444 |
| 12 Mar 18 |
20.26000 +0.52 |
20.40 | 19.71 | 19.71 | 892,816 |
| 09 Mar 18 |
19.74000 +0.01 |
20.07 | 19.61 | 19.80 | 795,971 |
| 08 Mar 18 |
19.73000 +0.01 |
19.96 | 19.65 | 19.75 | 1,610,719 |
| 07 Mar 18 |
19.72000 -0.01 |
19.92 | 19.47 | 19.52 | 932,949 |
| 06 Mar 18 |
19.73000 -0.31 |
20.19 | 19.37 | 20.09 | 1,296,261 |
| 05 Mar 18 |
20.04000 +0.89 |
20.53 | 19.82 | 19.85 | 2,024,878 |
| 02 Mar 18 |
19.15000 -0.29 |
19.44 | 18.62 | 19.19 | 1,679,214 |
| 01 Mar 18 |
19.44000 -1.57 |
21.00 | 19.22 | 20.69 | 3,633,274 |
| 28 Feb 18 |
21.01000 -2.74 |
22.70 | 20.73 | 22.20 | 3,592,358 |
| 27 Feb 18 |
23.75000 -0.17 |
24.50 | 23.63 | 24.01 | 1,450,987 |
| 26 Feb 18 |
23.92000 +0.27 |
24.23 | 23.43 | 23.86 | 914,047 |
| 23 Feb 18 |
23.65000 +0.51 |
23.90 | 23.12 | 23.43 | 797,623 |
| 22 Feb 18 |
23.14000 -0.46 |
24.00 | 23.12 | 23.78 | 1,193,448 |
| 21 Feb 18 |
23.60000 +0.12 |
24.08 | 23.54 | 23.72 | 865,708 |
| 20 Feb 18 |
23.48000 -0.22 |
24.11 | 23.39 | 23.68 | 898,311 |
| 16 Feb 18 |
23.70000 +0.38 |
23.94 | 23.33 | 23.33 | 1,343,525 |
| 15 Feb 18 |
23.32000 +0.32 |
23.78 | 23.11 | 23.24 | 1,411,557 |
| 14 Feb 18 |
23.00000 +0.36 |
23.30 | 22.49 | 22.56 | 779,177 |
| 13 Feb 18 |
22.64000 -0.10 |
23.16 | 22.56 | 22.79 | 1,566,373 |
| 12 Feb 18 |
22.74000 +0.33 |
22.98 | 22.25 | 22.65 | 1,227,860 |
| 09 Feb 18 |
22.41000 +0.36 |
22.64 | 21.52 | 22.14 | 2,757,229 |
| 08 Feb 18 |
22.05000 -0.35 |
22.99 | 21.85 | 22.31 | 2,771,908 |
| 07 Feb 18 |
22.40000 -0.46 |
23.06 | 22.26 | 22.98 | 2,113,278 |
| 06 Feb 18 |
22.86000 +1.19 |
23.05 | 20.96 | 21.08 | 3,232,287 |
| 05 Feb 18 |
21.67000 -0.77 |
23.01 | 21.55 | 22.25 | 2,626,372 |
| 02 Feb 18 |
22.44000 -0.37 |
23.23 | 22.37 | 22.60 | 1,268,501 |
| 01 Feb 18 |
22.81000 +0.03 |
23.17 | 22.51 | 22.61 | 1,245,524 |
| 31 Jan 18 |
22.78000 -0.19 |
23.57 | 22.42 | 23.06 | 1,697,941 |
| 30 Jan 18 |
22.97000 -0.98 |
23.28 | 22.57 | 23.27 | 2,325,875 |
| 29 Jan 18 |
23.95000 +0.11 |
24.29 | 23.61 | 23.64 | 1,397,866 |
| 26 Jan 18 |
23.84000 -0.52 |
24.88 | 23.65 | 24.22 | 1,594,645 |
| 25 Jan 18 |
24.36000 -0.15 |
24.60 | 23.17 | 24.57 | 2,827,795 |
| 24 Jan 18 |
24.51000 -3.20 |
26.63 | 24.33 | 26.62 | 3,079,068 |
| 23 Jan 18 |
27.71000 +0.26 |
28.52 | 27.66 | 27.73 | 1,616,284 |
| 22 Jan 18 |
27.45000 +0.53 |
27.50 | 26.60 | 26.65 | 1,952,156 |
| 19 Jan 18 |
26.92000 -0.50 |
27.38 | 26.24 | 27.38 | 1,826,599 |
| 18 Jan 18 |
27.42000 -0.83 |
28.25 | 26.88 | 28.25 | 1,902,886 |
| 17 Jan 18 |
28.25000 -0.35 |
28.72 | 27.68 | 28.71 | 2,209,763 |
| 16 Jan 18 |
28.60000 -1.71 |
30.28 | 28.46 | 30.18 | 2,374,984 |
| 15 Jan 18 |
30.31000 +0.58 |
30.50 | 29.50 | 29.51 | 666,146 |
| 12 Jan 18 |
29.73000 -0.08 |
30.56 | 29.64 | 30.29 | 1,548,115 |
| 11 Jan 18 |
29.81000 +0.33 |
30.39 | 29.43 | 29.48 | 2,040,096 |
| 10 Jan 18 |
29.48000 -0.29 |
29.65 | 29.13 | 29.55 | 2,385,003 |
| 09 Jan 18 |
29.77000 +1.10 |
29.81 | 28.90 | 29.13 | 2,125,297 |
| 08 Jan 18 |
28.67000 -0.94 |
29.92 | 28.16 | 29.83 | 2,269,770 |
| 05 Jan 18 |
29.61000 +0.78 |
30.27 | 28.75 | 29.19 | 3,274,326 |
| 04 Jan 18 |
28.83000 -0.03 |
29.30 | 28.28 | 28.95 | 1,648,424 |
| 03 Jan 18 |
28.86000 +1.62 |
29.40 | 27.66 | 28.12 | 2,473,864 |
| 02 Jan 18 |
27.24000 +1.04 |
27.38 | 26.18 | 26.28 | 1,404,754 |
| 29 Dec 17 |
26.20000 -0.42 |
26.71 | 26.11 | 26.62 | 1,234,833 |
| 28 Dec 17 |
26.62000 -0.56 |
27.36 | 26.07 | 27.05 | 1,877,623 |
| 27 Dec 17 |
27.18000 -0.26 |
27.74 | 26.86 | 27.63 | 1,527,091 |
| 22 Dec 17 |
27.44000 -0.13 |
27.83 | 26.92 | 27.80 | 1,785,165 |
| 21 Dec 17 |
27.57000 +0.78 |
27.77 | 26.61 | 26.69 | 2,247,074 |
| 20 Dec 17 |
26.79000 -0.04 |
27.74 | 26.63 | 27.01 | 2,169,535 |
| 19 Dec 17 |
26.83000 -0.45 |
27.62 | 26.65 | 27.49 | 2,305,055 |
| 18 Dec 17 |
27.28000 +1.89 |
27.82 | 25.67 | 25.74 | 3,966,951 |
| 15 Dec 17 |
25.39000 +0.28 |
26.13 | 24.58 | 25.17 | 5,137,969 |
| 14 Dec 17 |
25.11000 -3.19 |
27.86 | 24.25 | 27.00 | 7,017,896 |
| 13 Dec 17 |
28.30000 +0.12 |
29.28 | 26.83 | 28.33 | 6,071,628 |
| 12 Dec 17 |
28.18000 +1.73 |
28.54 | 26.27 | 26.44 | 5,991,798 |
| 11 Dec 17 |
26.45000 +1.09 |
26.63 | 24.72 | 25.50 | 4,657,244 |
| 08 Dec 17 |
25.36000 +2.68 |
25.44 | 22.84 | 22.89 | 4,484,701 |
| 07 Dec 17 |
22.68000 +1.16 |
22.80 | 21.54 | 21.54 | 2,166,711 |
| 06 Dec 17 |
21.52000 -1.01 |
22.75 | 20.94 | 22.49 | 2,458,116 |
| 05 Dec 17 |
22.53000 +0.33 |
22.85 | 22.04 | 22.10 | 2,033,668 |
| 04 Dec 17 |
22.20000 +0.28 |
22.80 | 21.91 | 22.35 | 2,234,736 |
| 01 Dec 17 |
21.92000 +0.19 |
22.41 | 21.51 | 21.60 | 2,584,662 |
| 30 Nov 17 |
21.73000 +0.50 |
22.09 | 21.34 | 21.38 | 2,460,971 |
| 29 Nov 17 |
21.23000 +0.18 |
21.53 | 20.52 | 21.14 | 2,339,977 |
| 28 Nov 17 |
21.05000 +0.01 |
21.42 | 20.75 | 21.12 | 1,592,476 |
| 27 Nov 17 |
21.04000 -0.03 |
21.34 | 20.65 | 21.07 | 1,094,602 |
| 24 Nov 17 |
21.07000 +0.11 |
21.30 | 20.91 | 20.98 | 1,016,000 |
| 23 Nov 17 |
20.96000 -0.07 |
21.24 | 20.83 | 21.18 | 296,256 |
| 22 Nov 17 |
21.03000 +0.57 |
21.45 | 20.40 | 20.53 | 2,022,966 |
| 21 Nov 17 |
20.46000 +0.52 |
20.50 | 19.59 | 20.00 | 2,329,876 |
| 20 Nov 17 |
19.94000 +1.14 |
20.09 | 18.77 | 18.79 | 2,086,185 |
| 17 Nov 17 |
18.80000 +0.52 |
18.87 | 18.28 | 18.30 | 1,068,222 |
| 16 Nov 17 |
18.28000 -0.17 |
18.55 | 18.13 | 18.38 | 927,257 |
| 15 Nov 17 |
18.45000 +0.26 |
18.52 | 17.73 | 18.14 | 1,474,350 |
| 14 Nov 17 |
18.19000 -0.38 |
18.95 | 17.90 | 18.46 | 1,904,671 |
| 13 Nov 17 |
18.57000 -0.91 |
19.39 | 18.52 | 19.20 | 1,894,388 |
| 10 Nov 17 |
19.48000 +0.02 |
19.95 | 18.92 | 19.44 | 2,477,870 |
| 09 Nov 17 |
19.46000 +0.46 |
19.71 | 18.51 | 18.82 | 2,831,948 |
| 08 Nov 17 |
19.00000 +0.91 |
19.43 | 17.84 | 17.99 | 5,182,301 |
| 07 Nov 17 |
18.09000 +2.66 |
18.29 | 17.38 | 17.62 | 7,288,322 |
| 06 Nov 17 |
15.43000 +0.70 |
15.50 | 14.99 | 15.00 | 2,375,703 |
| 03 Nov 17 |
14.73000 +0.55 |
14.88 | 14.17 | 14.64 | 1,996,678 |
| 02 Nov 17 |
14.18000 -1.16 |
15.17 | 14.01 | 15.17 | 2,886,449 |
| 01 Nov 17 |
15.34000 +0.27 |
15.49 | 14.89 | 15.16 | 1,239,282 |
| 31 Oct 17 |
15.07000 +0.44 |
15.52 | 14.70 | 15.11 | 1,911,897 |
| 30 Oct 17 |
14.63000 -0.01 |
15.04 | 14.53 | 14.83 | 1,207,251 |
| 27 Oct 17 |
14.64000 -0.32 |
15.25 | 14.60 | 14.99 | 1,151,931 |
| 26 Oct 17 |
14.96000 -0.49 |
15.48 | 14.94 | 15.34 | 1,088,468 |
| 25 Oct 17 |
15.45000 +0.06 |
15.49 | 15.05 | 15.33 | 1,019,462 |
| 24 Oct 17 |
15.39000 +0.17 |
15.60 | 15.16 | 15.31 | 1,097,905 |
| 23 Oct 17 |
15.22000 -0.11 |
15.46 | 15.14 | 15.34 | 949,861 |
| 20 Oct 17 |
15.33000 -0.22 |
15.67 | 15.25 | 15.60 | 876,878 |
| 19 Oct 17 |
15.55000 +0.11 |
15.71 | 14.84 | 15.17 | 1,515,937 |
| 18 Oct 17 |
15.44000 -0.60 |
16.05 | 15.41 | 16.04 | 1,222,095 |
| 17 Oct 17 |
16.04000 -0.15 |
16.43 | 15.87 | 16.31 | 959,698 |
| 16 Oct 17 |
16.19000 -0.52 |
16.85 | 16.15 | 16.76 | 1,157,511 |
| 13 Oct 17 |
16.71000 -0.53 |
17.23 | 16.41 | 17.23 | 1,541,017 |
| 12 Oct 17 |
17.24000 -0.56 |
17.87 | 17.22 | 17.81 | 983,530 |
| 11 Oct 17 |
17.80000 -0.30 |
18.12 | 17.64 | 18.11 | 809,309 |
| 10 Oct 17 |
18.10000 -0.03 |
18.41 | 17.99 | 18.18 | 805,633 |
| 06 Oct 17 |
18.13000 -0.16 |
18.37 | 18.05 | 18.20 | 469,090 |
| 05 Oct 17 |
18.29000 +0.37 |
18.43 | 17.95 | 18.16 | 963,937 |
| 04 Oct 17 |
17.92000 +0.01 |
18.30 | 17.82 | 17.90 | 891,745 |
| 03 Oct 17 |
17.91000 -0.42 |
18.50 | 17.71 | 18.38 | 1,471,711 |
| 02 Oct 17 |
18.33000 +0.45 |
18.38 | 17.51 | 18.00 | 1,344,428 |
| 29 Sep 17 |
17.88000 +0.79 |
18.14 | 17.33 | 17.45 | 1,809,702 |
| 28 Sep 17 |
17.09000 -0.87 |
17.84 | 16.69 | 17.80 | 2,183,540 |
| 27 Sep 17 |
17.96000 +0.54 |
18.01 | 17.36 | 17.50 | 1,075,663 |
| 26 Sep 17 |
17.42000 -0.01 |
17.68 | 17.31 | 17.39 | 711,214 |
| 25 Sep 17 |
17.43000 +0.13 |
17.47 | 17.17 | 17.23 | 664,852 |
| 22 Sep 17 |
17.30000 -0.25 |
17.63 | 17.11 | 17.57 | 765,136 |
| 21 Sep 17 |
17.55000 +0.22 |
17.75 | 17.12 | 17.33 | 707,162 |
| 20 Sep 17 |
17.33000 +0.43 |
17.36 | 16.80 | 16.85 | 1,048,762 |
| 19 Sep 17 |
16.90000 -0.03 |
17.12 | 16.74 | 17.01 | 607,561 |
| 18 Sep 17 |
16.93000 -0.10 |
17.10 | 16.68 | 17.03 | 842,574 |
| 15 Sep 17 |
17.03000 -0.04 |
17.25 | 16.91 | 17.06 | 4,201,347 |
| 14 Sep 17 |
17.07000 -0.12 |
17.23 | 16.91 | 17.16 | 584,249 |
| 13 Sep 17 |
17.19000 -0.41 |
17.49 | 17.12 | 17.49 | 874,026 |
| 12 Sep 17 |
17.60000 +0.39 |
17.78 | 17.29 | 17.55 | 1,319,478 |
| 11 Sep 17 |
17.21000 +0.69 |
17.51 | 16.74 | 16.74 | 1,304,387 |
| 08 Sep 17 |
16.52000 +0.27 |
16.55 | 16.16 | 16.27 | 580,840 |
| 07 Sep 17 |
16.25000 +0.17 |
16.37 | 15.99 | 16.02 | 843,764 |
| 06 Sep 17 |
16.08000 -0.17 |
16.35 | 15.83 | 16.26 | 1,282,127 |
| 05 Sep 17 |
16.25000 -0.25 |
16.73 | 16.06 | 16.50 | 1,200,062 |
| 01 Sep 17 |
16.50000 -0.29 |
16.73 | 16.16 | 16.69 | 1,145,339 |
| 31 Aug 17 |
16.79000 +0.15 |
17.05 | 16.52 | 16.62 | 1,205,387 |
| 30 Aug 17 |
16.64000 +0.06 |
16.79 | 16.33 | 16.66 | 1,065,268 |
| 29 Aug 17 |
16.58000 -1.18 |
17.55 | 16.12 | 17.55 | 2,239,524 |
| 28 Aug 17 |
17.76000 +0.14 |
17.83 | 17.26 | 17.45 | 749,381 |
| 25 Aug 17 |
17.62000 -0.82 |
18.47 | 17.44 | 18.29 | 1,440,357 |
| 24 Aug 17 |
18.44000 +0.37 |
18.89 | 18.07 | 18.07 | 1,273,392 |
| 23 Aug 17 |
18.07000 +0.04 |
18.20 | 17.96 | 18.13 | 728,990 |
| 22 Aug 17 |
18.03000 +0.27 |
18.28 | 17.71 | 17.81 | 703,546 |
| 21 Aug 17 |
17.76000 -0.32 |
18.21 | 17.67 | 18.21 | 684,866 |
| 18 Aug 17 |
18.08000 -0.10 |
18.27 | 17.84 | 18.18 | 996,055 |
| 17 Aug 17 |
18.18000 +0.29 |
18.79 | 17.97 | 17.97 | 1,908,608 |
| 16 Aug 17 |
17.89000 +0.13 |
18.49 | 17.71 | 17.87 | 1,339,683 |
| 15 Aug 17 |
17.76000 +0.25 |
17.95 | 17.43 | 17.61 | 1,116,518 |
| 14 Aug 17 |
17.51000 -0.08 |
17.95 | 17.38 | 17.81 | 955,956 |
| 11 Aug 17 |
17.59000 +0.02 |
17.84 | 17.37 | 17.41 | 1,225,006 |
| 10 Aug 17 |
17.57000 -0.28 |
18.29 | 17.41 | 17.85 | 1,852,407 |
| 09 Aug 17 |
17.85000 -1.89 |
19.35 | 17.75 | 19.24 | 3,342,984 |
| 08 Aug 17 |
19.74000 +0.59 |
21.52 | 19.18 | 21.45 | 2,902,678 |
| 04 Aug 17 |
19.15000 -0.28 |
19.15 | 19.15 | 19.15 | 1,057,343 |
| 03 Aug 17 |
19.43000 -1.19 |
20.46 | 19.40 | 20.19 | 1,469,335 |
| 02 Aug 17 |
20.62000 -0.39 |
21.18 | 20.57 | 21.10 | 680,096 |
| 01 Aug 17 |
21.01000 +0.47 |
21.06 | 20.58 | 20.67 | 1,013,229 |
| 31 Jul 17 |
20.54000 -0.42 |
21.14 | 20.07 | 20.92 | 1,288,256 |
| 28 Jul 17 |
20.96000 -0.53 |
21.38 | 20.75 | 21.03 | 1,030,551 |
| 27 Jul 17 |
21.49000 -0.61 |
22.44 | 21.25 | 22.31 | 1,292,976 |
| 26 Jul 17 |
22.10000 -0.06 |
22.66 | 22.10 | 22.37 | 778,906 |
| 25 Jul 17 |
22.16000 +0.25 |
22.69 | 22.12 | 22.12 | 879,485 |
| 24 Jul 17 |
21.91000 -0.09 |
22.00 | 21.54 | 21.97 | 666,757 |
| 21 Jul 17 |
22.00000 -0.13 |
22.20 | 21.76 | 22.12 | 1,836,928 |
| 20 Jul 17 |
22.13000 +0.41 |
22.30 | 21.69 | 21.70 | 837,794 |
| 19 Jul 17 |
21.72000 +0.02 |
21.85 | 21.38 | 21.78 | 571,621 |
| 18 Jul 17 |
21.70000 -0.30 |
21.91 | 21.30 | 21.77 | 974,547 |
| 17 Jul 17 |
22.00000 +0.17 |
22.49 | 21.65 | 21.89 | 1,139,119 |
| 14 Jul 17 |
21.83000 -0.19 |
22.44 | 21.79 | 22.07 | 1,059,749 |
| 13 Jul 17 |
22.02000 +0.48 |
22.48 | 21.80 | 22.03 | 1,474,051 |
| 12 Jul 17 |
21.54000 +0.09 |
21.79 | 21.41 | 21.69 | 1,039,442 |
| 11 Jul 17 |
21.45000 -0.04 |
21.78 | 21.33 | 21.49 | 846,919 |
| 10 Jul 17 |
21.49000 +0.62 |
21.83 | 21.08 | 21.09 | 948,620 |
| 07 Jul 17 |
20.87000 -0.68 |
21.56 | 20.59 | 21.50 | 1,178,042 |
| 06 Jul 17 |
21.55000 -0.63 |
22.37 | 21.48 | 21.86 | 1,355,989 |
| 05 Jul 17 |
22.18000 +0.24 |
22.50 | 21.45 | 21.98 | 1,260,278 |
| 04 Jul 17 |
21.94000 -0.60 |
22.36 | 21.80 | 22.20 | 344,386 |
| 30 Jun 17 |
22.54000 +0.08 |
22.72 | 21.86 | 22.55 | 1,908,703 |
| 29 Jun 17 |
22.46000 +0.05 |
23.75 | 21.74 | 23.41 | 3,719,160 |
| 28 Jun 17 |
22.41000 +0.53 |
22.48 | 21.95 | 22.17 | 1,815,094 |
| 27 Jun 17 |
21.88000 -0.73 |
22.98 | 21.83 | 22.74 | 2,323,367 |
| 26 Jun 17 |
22.61000 +1.68 |
23.08 | 21.23 | 21.33 | 3,513,999 |
| 23 Jun 17 |
20.93000 +0.42 |
21.00 | 19.79 | 20.32 | 2,404,246 |
| 22 Jun 17 |
20.51000 +2.29 |
20.84 | 18.09 | 18.15 | 3,767,090 |
| 21 Jun 17 |
18.22000 +0.80 |
18.50 | 17.54 | 17.54 | 1,520,986 |
| 20 Jun 17 |
17.42000 -0.37 |
17.83 | 17.41 | 17.60 | 2,000,122 |
| 19 Jun 17 |
17.79000 +0.99 |
17.99 | 17.22 | 17.28 | 1,493,122 |
| 16 Jun 17 |
16.80000 +0.71 |
16.95 | 16.48 | 16.48 | 4,795,422 |
| 15 Jun 17 |
16.09000 -0.37 |
16.60 | 15.98 | 16.30 | 1,052,529 |
| 14 Jun 17 |
16.46000 -0.04 |
16.59 | 16.20 | 16.53 | 1,057,325 |
| 13 Jun 17 |
16.50000 -0.41 |
17.01 | 16.35 | 16.94 | 1,142,916 |
| 12 Jun 17 |
16.91000 +0.08 |
17.49 | 16.78 | 16.78 | 1,168,133 |
| 09 Jun 17 |
16.83000 -1.13 |
17.99 | 16.67 | 17.79 | 1,688,208 |
| 08 Jun 17 |
17.96000 +1.54 |
18.18 | 16.80 | 16.94 | 2,522,756 |
| 07 Jun 17 |
16.42000 -0.45 |
16.96 | 16.36 | 16.94 | 1,202,347 |
| 06 Jun 17 |
16.87000 +0.21 |
17.31 | 16.52 | 16.56 | 842,846 |
| 05 Jun 17 |
16.66000 -0.24 |
16.71 | 16.13 | 16.60 | 759,239 |
| 02 Jun 17 |
16.90000 -0.13 |
17.15 | 16.71 | 17.12 | 723,017 |
| 01 Jun 17 |
17.03000 +0.63 |
17.17 | 16.23 | 16.40 | 1,139,182 |
| 31 May 17 |
16.40000 -0.08 |
16.86 | 15.93 | 16.52 | 2,387,394 |
| 30 May 17 |
16.48000 -0.76 |
17.37 | 16.35 | 17.01 | 896,032 |
| 29 May 17 |
17.24000 -0.01 |
17.50 | 17.07 | 17.14 | 136,915 |
| 26 May 17 |
17.25000 +0.00 |
17.52 | 17.01 | 17.18 | 733,946 |
| 25 May 17 |
17.25000 -0.11 |
17.70 | 17.18 | 17.37 | 848,889 |
| 24 May 17 |
17.36000 -0.60 |
18.04 | 17.16 | 17.99 | 993,226 |
| 23 May 17 |
17.96000 -0.38 |
18.49 | 17.82 | 18.16 | 922,267 |
| 19 May 17 |
18.34000 -0.02 |
18.70 | 17.90 | 18.60 | 1,352,624 |
| 18 May 17 |
18.36000 +0.29 |
18.72 | 17.88 | 17.98 | 1,675,687 |
| 17 May 17 |
18.07000 -1.06 |
19.23 | 17.90 | 18.83 | 2,085,852 |
| 16 May 17 |
19.13000 -0.20 |
19.80 | 18.98 | 19.53 | 1,511,113 |
| 15 May 17 |
19.33000 +0.73 |
19.71 | 18.65 | 18.79 | 1,468,536 |
| 12 May 17 |
18.60000 -0.25 |
19.33 | 18.36 | 18.87 | 1,910,977 |
| 11 May 17 |
18.85000 +1.52 |
19.92 | 17.00 | 17.54 | 4,451,185 |
| 10 May 17 |
17.33000 +0.75 |
17.67 | 16.15 | 16.47 | 3,047,892 |
| 09 May 17 |
16.58000 +3.22 |
17.08 | 14.54 | 15.50 | 4,799,684 |
| 08 May 17 |
13.36000 -0.38 |
13.74 | 13.30 | 13.74 | 763,166 |
| 05 May 17 |
13.74000 +0.17 |
13.79 | 13.33 | 13.44 | 533,374 |
| 04 May 17 |
13.57000 +0.12 |
13.99 | 13.10 | 13.44 | 1,024,382 |
| 03 May 17 |
13.45000 -0.66 |
14.53 | 13.43 | 14.40 | 1,569,655 |
| 02 May 17 |
14.11000 +0.89 |
14.39 | 13.49 | 13.49 | 2,124,647 |
| 01 May 17 |
13.22000 +0.57 |
13.33 | 12.78 | 12.86 | 1,132,732 |
| 28 Apr 17 |
12.65000 -0.11 |
12.99 | 12.57 | 12.80 | 994,301 |
| 27 Apr 17 |
12.76000 +0.09 |
12.84 | 12.42 | 12.67 | 977,871 |
| 26 Apr 17 |
12.67000 +0.41 |
12.99 | 12.25 | 12.41 | 1,227,671 |
| 25 Apr 17 |
12.26000 +0.65 |
12.30 | 11.56 | 11.68 | 902,132 |
| 24 Apr 17 |
11.61000 +0.16 |
11.86 | 11.20 | 11.58 | 938,727 |
| 21 Apr 17 |
11.45000 -0.53 |
12.15 | 11.30 | 12.05 | 1,380,523 |
| 20 Apr 17 |
11.98000 -0.17 |
12.27 | 11.94 | 12.15 | 768,881 |
| 19 Apr 17 |
12.15000 +0.16 |
12.42 | 12.00 | 12.07 | 650,246 |
| 18 Apr 17 |
11.99000 -0.65 |
12.63 | 11.93 | 12.63 | 1,052,808 |
| 17 Apr 17 |
12.64000 +0.00 |
12.70 | 12.55 | 12.69 | 573,230 |
| 13 Apr 17 |
12.64000 -0.12 |
12.73 | 12.51 | 12.73 | 832,713 |
| 12 Apr 17 |
12.76000 -0.02 |
12.98 | 12.66 | 12.88 | 774,282 |
| 11 Apr 17 |
12.78000 -0.34 |
13.11 | 12.71 | 13.11 | 703,453 |
| 10 Apr 17 |
13.12000 +0.25 |
13.18 | 12.87 | 12.91 | 755,934 |
| 07 Apr 17 |
12.87000 -0.02 |
13.13 | 12.63 | 12.83 | 1,049,269 |
| 06 Apr 17 |
12.89000 +0.10 |
13.26 | 12.75 | 12.81 | 1,203,121 |
| 05 Apr 17 |
12.79000 -0.86 |
13.65 | 12.75 | 13.65 | 2,433,619 |
| 04 Apr 17 |
13.65000 -0.35 |
14.09 | 13.56 | 14.00 | 1,028,550 |
| 03 Apr 17 |
14.00000 -0.69 |
14.80 | 13.93 | 14.75 | 1,163,021 |
| 31 Mar 17 |
14.69000 -0.06 |
14.82 | 14.63 | 14.70 | 826,520 |
| 30 Mar 17 |
14.75000 -0.17 |
15.05 | 14.52 | 15.00 | 1,118,134 |
| 29 Mar 17 |
14.92000 +0.58 |
15.27 | 14.28 | 14.29 | 1,289,373 |
| 28 Mar 17 |
14.34000 -0.15 |
14.48 | 14.26 | 14.47 | 636,051 |
| 27 Mar 17 |
14.49000 +0.13 |
14.63 | 14.26 | 14.32 | 687,885 |
| 24 Mar 17 |
14.36000 -0.17 |
14.64 | 14.32 | 14.52 | 686,103 |
| 23 Mar 17 |
14.53000 +0.28 |
14.79 | 14.23 | 14.23 | 921,622 |
| 22 Mar 17 |
14.25000 -0.11 |
14.55 | 14.04 | 14.51 | 839,633 |
| 21 Mar 17 |
14.36000 +0.16 |
14.54 | 13.82 | 14.12 | 1,257,942 |
| 20 Mar 17 |
14.20000 -0.52 |
14.94 | 14.20 | 14.94 | 1,037,255 |
| 17 Mar 17 |
14.72000 -0.31 |
15.46 | 14.59 | 15.35 | 4,428,989 |
| 16 Mar 17 |
15.03000 +0.36 |
15.13 | 14.51 | 14.82 | 1,457,112 |
| 15 Mar 17 |
14.67000 +0.08 |
15.07 | 14.37 | 14.61 | 2,103,319 |
| 14 Mar 17 |
14.59000 -1.62 |
14.88 | 14.15 | 14.51 | 3,116,957 |
| 13 Mar 17 |
16.21000 -0.23 |
16.89 | 15.98 | 16.68 | 1,125,414 |
| 10 Mar 17 |
16.44000 +0.82 |
16.66 | 15.56 | 15.96 | 1,169,553 |
| 09 Mar 17 |
15.62000 -0.41 |
16.27 | 15.54 | 16.25 | 1,020,566 |
| 08 Mar 17 |
16.03000 +0.33 |
16.34 | 15.51 | 15.56 | 1,409,913 |
| 07 Mar 17 |
15.70000 -0.96 |
16.46 | 15.25 | 16.37 | 2,189,345 |
| 06 Mar 17 |
16.66000 -0.82 |
17.80 | 16.51 | 17.61 | 1,897,763 |
| 03 Mar 17 |
17.48000 -0.93 |
18.60 | 17.32 | 18.42 | 2,386,754 |
| 02 Mar 17 |
18.41000 +0.21 |
19.06 | 18.28 | 18.58 | 1,210,673 |
| 01 Mar 17 |
18.20000 -0.69 |
19.40 | 17.96 | 19.30 | 2,419,607 |
| 28 Feb 17 |
18.89000 -3.05 |
21.75 | 18.89 | 21.40 | 3,271,769 |
| 27 Feb 17 |
21.94000 +0.74 |
22.30 | 20.93 | 21.05 | 2,196,247 |
| 24 Feb 17 |
21.20000 -0.54 |
21.59 | 21.09 | 21.52 | 840,029 |
| 23 Feb 17 |
21.74000 +0.23 |
21.99 | 21.18 | 21.55 | 1,021,759 |
| 22 Feb 17 |
21.51000 -0.09 |
22.15 | 21.50 | 21.62 | 975,022 |
| 21 Feb 17 |
21.60000 +0.58 |
21.66 | 21.22 | 21.40 | 968,075 |
| 17 Feb 17 |
21.02000 -0.17 |
21.16 | 20.70 | 21.00 | 955,119 |
| 16 Feb 17 |
21.19000 -0.83 |
22.35 | 21.03 | 22.31 | 1,866,386 |
| 15 Feb 17 |
22.02000 +1.16 |
22.11 | 20.66 | 20.95 | 2,510,378 |
| 14 Feb 17 |
20.86000 +1.26 |
20.93 | 19.51 | 19.60 | 1,937,380 |
| 13 Feb 17 |
19.60000 -0.09 |
20.06 | 19.44 | 19.94 | 1,186,253 |
| 10 Feb 17 |
19.69000 +0.07 |
19.92 | 19.38 | 19.60 | 1,089,123 |
| 09 Feb 17 |
19.62000 +0.33 |
19.80 | 19.25 | 19.38 | 756,905 |
| 08 Feb 17 |
19.29000 +0.54 |
19.44 | 18.60 | 18.74 | 1,167,728 |
| 07 Feb 17 |
18.75000 -0.36 |
19.36 | 18.74 | 19.11 | 942,166 |
| 06 Feb 17 |
19.11000 +0.57 |
19.25 | 18.48 | 18.61 | 1,121,996 |
| 03 Feb 17 |
18.54000 -0.01 |
18.75 | 18.30 | 18.69 | 872,922 |
| 02 Feb 17 |
18.55000 +0.67 |
19.40 | 17.95 | 17.99 | 1,671,647 |
| 01 Feb 17 |
17.88000 -0.08 |
18.12 | 17.72 | 18.09 | 933,307 |
| 31 Jan 17 |
17.96000 +0.46 |
17.99 | 17.19 | 17.44 | 981,249 |
| 30 Jan 17 |
17.50000 -0.20 |
18.04 | 17.28 | 17.69 | 956,355 |
| 27 Jan 17 |
17.70000 -0.16 |
18.02 | 17.61 | 17.86 | 602,803 |
| 26 Jan 17 |
17.86000 -0.46 |
18.53 | 17.82 | 18.53 | 890,747 |
| 25 Jan 17 |
18.32000 +0.41 |
18.63 | 17.85 | 17.95 | 1,202,689 |
| 24 Jan 17 |
17.91000 -0.65 |
18.63 | 17.78 | 18.63 | 1,280,532 |
| 23 Jan 17 |
18.56000 -1.08 |
19.64 | 18.42 | 19.59 | 1,649,677 |
| 20 Jan 17 |
19.64000 -0.22 |
20.09 | 19.61 | 19.86 | 1,222,752 |
| 19 Jan 17 |
19.86000 -0.20 |
20.38 | 19.79 | 20.08 | 1,060,202 |
| 18 Jan 17 |
20.06000 +0.13 |
20.24 | 19.57 | 20.03 | 1,398,434 |
| 17 Jan 17 |
19.93000 -0.19 |
20.45 | 19.57 | 19.97 | 1,141,186 |
| 16 Jan 17 |
20.12000 +0.00 |
20.30 | 20.00 | 20.30 | 203,126 |
| 13 Jan 17 |
20.12000 -0.42 |
20.76 | 20.05 | 20.66 | 874,735 |
| 12 Jan 17 |
20.54000 +0.23 |
20.80 | 19.89 | 20.28 | 1,338,737 |
| 11 Jan 17 |
20.31000 -1.51 |
22.08 | 20.20 | 21.79 | 1,919,972 |
| 10 Jan 17 |
21.82000 +1.53 |
23.14 | 21.28 | 22.95 | 2,955,887 |
| 09 Jan 17 |
20.29000 +0.00 |
20.67 | 20.04 | 20.39 | 879,800 |
| 06 Jan 17 |
20.29000 -0.58 |
20.81 | 20.17 | 20.68 | 985,944 |
| 05 Jan 17 |
20.87000 +0.17 |
21.05 | 20.40 | 20.95 | 1,499,839 |
| 04 Jan 17 |
20.70000 +0.18 |
21.04 | 19.61 | 19.97 | 1,519,694 |
| 03 Jan 17 |
20.52000 +1.05 |
20.60 | 19.31 | 19.69 | 1,661,001 |
| 30 Dec 16 |
19.47000 +0.31 |
19.70 | 18.96 | 19.16 | 1,098,762 |
| 29 Dec 16 |
19.16000 -0.11 |
19.42 | 18.83 | 19.25 | 952,074 |
| 28 Dec 16 |
19.27000 -0.11 |
19.48 | 18.74 | 19.30 | 913,221 |
| 23 Dec 16 |
19.38000 +0.17 |
19.75 | 19.07 | 19.29 | 875,943 |
| 22 Dec 16 |
19.21000 +0.19 |
19.83 | 19.04 | 19.10 | 1,229,201 |
| 21 Dec 16 |
19.02000 -0.61 |
20.15 | 18.98 | 19.61 | 1,265,542 |
| 20 Dec 16 |
19.63000 +0.15 |
19.88 | 19.22 | 19.75 | 839,294 |
| 19 Dec 16 |
19.48000 +0.63 |
20.09 | 19.01 | 19.01 | 1,367,236 |
| 16 Dec 16 |
18.85000 +0.70 |
19.05 | 18.24 | 18.29 | 2,792,683 |
| 15 Dec 16 |
18.15000 -0.64 |
18.62 | 17.42 | 18.62 | 2,503,074 |
| 14 Dec 16 |
18.79000 -0.65 |
19.48 | 18.30 | 19.41 | 2,091,231 |
| 13 Dec 16 |
19.44000 +0.12 |
19.66 | 19.24 | 19.51 | 873,726 |
| 12 Dec 16 |
19.32000 -1.05 |
20.48 | 19.28 | 20.36 | 1,363,465 |
| 09 Dec 16 |
20.37000 +0.00 |
20.93 | 20.22 | 20.39 | 940,630 |
| 08 Dec 16 |
20.37000 +0.42 |
20.53 | 19.75 | 20.00 | 1,350,580 |
| 07 Dec 16 |
19.95000 -0.78 |
20.59 | 19.71 | 20.59 | 1,401,564 |
| 06 Dec 16 |
20.73000 +0.36 |
20.87 | 20.01 | 20.45 | 1,072,690 |
| 05 Dec 16 |
20.37000 -0.18 |
20.74 | 19.92 | 20.57 | 951,167 |
| 02 Dec 16 |
20.55000 +0.18 |
20.93 | 20.16 | 20.28 | 1,502,422 |
| 01 Dec 16 |
20.37000 -0.87 |
21.51 | 20.36 | 21.17 | 1,363,018 |
| 30 Nov 16 |
21.24000 -1.81 |
22.89 | 20.48 | 22.89 | 2,778,991 |
| 29 Nov 16 |
23.05000 -0.42 |
23.66 | 22.87 | 23.36 | 806,372 |
| 28 Nov 16 |
23.47000 +0.51 |
23.66 | 22.40 | 23.04 | 1,002,954 |
| 25 Nov 16 |
22.96000 -0.54 |
23.64 | 22.90 | 23.28 | 788,025 |
| 24 Nov 16 |
23.50000 +0.65 |
23.64 | 22.85 | 22.88 | 410,004 |
| 23 Nov 16 |
22.85000 -1.14 |
23.60 | 22.61 | 23.60 | 1,299,780 |
| 22 Nov 16 |
23.99000 -0.66 |
24.97 | 23.68 | 24.85 | 977,671 |
| 21 Nov 16 |
24.65000 +0.30 |
24.74 | 24.01 | 24.27 | 1,064,850 |
| 18 Nov 16 |
24.35000 +0.05 |
25.22 | 23.90 | 24.06 | 1,527,126 |
| 17 Nov 16 |
24.30000 +0.27 |
24.45 | 22.19 | 23.68 | 3,131,855 |
| 16 Nov 16 |
24.03000 -0.52 |
24.78 | 23.81 | 24.39 | 1,425,307 |
| 15 Nov 16 |
24.55000 +0.76 |
25.00 | 22.60 | 23.70 | 1,725,817 |
| 14 Nov 16 |
23.79000 -0.63 |
25.38 | 23.42 | 24.85 | 1,608,442 |
| 11 Nov 16 |
24.42000 +1.72 |
24.81 | 22.35 | 22.53 | 1,644,922 |
| 10 Nov 16 |
22.70000 +1.20 |
22.92 | 21.65 | 21.86 | 1,998,481 |
| 09 Nov 16 |
21.50000 +1.58 |
21.58 | 20.12 | 20.75 | 2,556,771 |
| 08 Nov 16 |
19.92000 -5.59 |
21.03 | 18.41 | 18.90 | 3,834,669 |
| 07 Nov 16 |
25.51000 -0.23 |
26.24 | 25.09 | 26.08 | 1,023,699 |
| 04 Nov 16 |
25.74000 -0.12 |
26.95 | 25.50 | 25.84 | 1,152,026 |
| 03 Nov 16 |
25.86000 -2.48 |
28.40 | 25.65 | 28.40 | 1,650,645 |
| 02 Nov 16 |
28.34000 -2.84 |
31.18 | 27.83 | 30.21 | 2,763,701 |
| 01 Nov 16 |
31.18000 +7.24 |
32.50 | 24.18 | 24.47 | 2,925,050 |
| 31 Oct 16 |
23.94000 -3.27 |
27.76 | 23.81 | 27.44 | 1,776,873 |
| 28 Oct 16 |
27.21000 -2.33 |
29.68 | 27.04 | 29.60 | 1,955,180 |
| 27 Oct 16 |
29.54000 +0.32 |
30.03 | 29.20 | 29.43 | 929,237 |
| 26 Oct 16 |
29.22000 -0.21 |
29.61 | 28.97 | 29.29 | 823,165 |
| 25 Oct 16 |
29.43000 +0.52 |
30.17 | 28.80 | 28.96 | 814,393 |
| 24 Oct 16 |
28.91000 -0.37 |
29.42 | 28.55 | 29.40 | 826,124 |
| 21 Oct 16 |
29.28000 +0.10 |
29.89 | 29.22 | 29.36 | 642,594 |
| 20 Oct 16 |
29.18000 +0.23 |
29.60 | 28.90 | 29.07 | 773,571 |
| 19 Oct 16 |
28.95000 -0.02 |
29.30 | 28.47 | 28.98 | 595,211 |
| 18 Oct 16 |
28.97000 +0.89 |
29.16 | 27.81 | 28.25 | 828,741 |
| 17 Oct 16 |
28.08000 -1.05 |
29.27 | 28.01 | 28.91 | 729,348 |
| 14 Oct 16 |
29.13000 -0.93 |
30.38 | 29.09 | 30.20 | 783,057 |
| 13 Oct 16 |
30.06000 -0.03 |
30.06 | 28.94 | 29.75 | 787,351 |
| 12 Oct 16 |
30.09000 -0.30 |
30.98 | 29.89 | 30.10 | 613,069 |
| 11 Oct 16 |
30.39000 -0.40 |
31.32 | 30.05 | 30.97 | 646,705 |
| 07 Oct 16 |
30.79000 -0.50 |
31.47 | 30.33 | 31.29 | 707,737 |
| 06 Oct 16 |
31.29000 -1.12 |
32.37 | 31.23 | 32.37 | 758,330 |
| 05 Oct 16 |
32.41000 +1.09 |
32.57 | 31.29 | 31.48 | 811,043 |
| 04 Oct 16 |
31.32000 -0.69 |
32.70 | 31.21 | 32.21 | 723,444 |
| 03 Oct 16 |
32.01000 -0.18 |
32.61 | 31.30 | 32.10 | 891,162 |
| 30 Sep 16 |
32.19000 -0.76 |
33.49 | 32.19 | 33.04 | 947,078 |
| 29 Sep 16 |
32.95000 -1.63 |
34.55 | 32.89 | 34.55 | 1,167,265 |
| 28 Sep 16 |
34.58000 -0.09 |
34.95 | 34.33 | 34.73 | 666,442 |
| 27 Sep 16 |
34.67000 +0.42 |
35.03 | 34.08 | 34.50 | 959,611 |
| 26 Sep 16 |
34.25000 -2.29 |
36.27 | 34.07 | 36.01 | 1,378,086 |
| 23 Sep 16 |
36.54000 +1.47 |
36.65 | 34.80 | 34.89 | 965,747 |
| 22 Sep 16 |
35.07000 -0.27 |
35.68 | 35.02 | 35.57 | 509,969 |
| 21 Sep 16 |
35.34000 +0.51 |
35.71 | 34.52 | 34.66 | 678,804 |
| 20 Sep 16 |
34.83000 -0.99 |
36.05 | 34.71 | 36.02 | 1,054,606 |
| 19 Sep 16 |
35.82000 -0.27 |
36.61 | 35.58 | 36.24 | 644,671 |
| 16 Sep 16 |
36.09000 +0.06 |
36.13 | 35.44 | 36.13 | 2,056,390 |
| 15 Sep 16 |
36.03000 -0.11 |
36.50 | 35.89 | 36.29 | 711,534 |
| 14 Sep 16 |
36.14000 -0.15 |
37.02 | 35.84 | 36.35 | 1,186,630 |
| 13 Sep 16 |
36.29000 -1.05 |
37.54 | 36.01 | 37.18 | 1,011,841 |
| 12 Sep 16 |
37.34000 +0.70 |
37.70 | 35.88 | 36.33 | 894,981 |
| 09 Sep 16 |
36.64000 -2.16 |
38.59 | 36.55 | 38.59 | 977,673 |
| 08 Sep 16 |
38.80000 -0.25 |
39.43 | 38.44 | 39.00 | 884,721 |
| 07 Sep 16 |
39.05000 +1.19 |
39.48 | 38.53 | 38.73 | 930,023 |
| 06 Sep 16 |
37.86000 +0.52 |
38.38 | 37.07 | 37.48 | 888,973 |
| 02 Sep 16 |
37.34000 -0.75 |
38.17 | 36.43 | 38.12 | 950,824 |
| 01 Sep 16 |
38.09000 +0.00 |
38.57 | 37.62 | 38.09 | 790,749 |
| 31 Aug 16 |
38.09000 -1.51 |
39.76 | 37.84 | 39.76 | 1,259,167 |
| 30 Aug 16 |
39.60000 +0.21 |
40.06 | 38.79 | 39.00 | 789,042 |
| 29 Aug 16 |
39.39000 -0.75 |
40.68 | 39.03 | 40.28 | 1,042,349 |
| 26 Aug 16 |
40.14000 -0.07 |
40.95 | 39.57 | 40.59 | 1,182,868 |
| 25 Aug 16 |
40.21000 +0.81 |
41.56 | 39.31 | 40.20 | 1,854,186 |
| 24 Aug 16 |
39.40000 -0.86 |
42.25 | 39.13 | 40.53 | 1,693,333 |
| 23 Aug 16 |
40.26000 -0.29 |
41.28 | 40.01 | 41.10 | 1,050,484 |
| 22 Aug 16 |
40.55000 +3.59 |
41.01 | 38.28 | 38.38 | 2,189,380 |
| 19 Aug 16 |
36.96000 -0.23 |
38.07 | 36.66 | 36.99 | 888,095 |
| 18 Aug 16 |
37.19000 -1.32 |
40.35 | 36.50 | 40.01 | 1,834,023 |
| 17 Aug 16 |
38.51000 +4.32 |
39.42 | 36.61 | 37.53 | 2,912,302 |
| 16 Aug 16 |
34.19000 -0.17 |
35.30 | 33.82 | 34.29 | 954,971 |
| 15 Aug 16 |
34.36000 +2.04 |
34.75 | 33.02 | 33.24 | 1,162,495 |
| 12 Aug 16 |
32.32000 +0.56 |
32.98 | 31.52 | 31.68 | 1,168,922 |
| 11 Aug 16 |
31.76000 -3.99 |
33.79 | 31.55 | 32.90 | 1,923,991 |
| 10 Aug 16 |
35.75000 -1.13 |
36.57 | 34.86 | 36.28 | 1,988,028 |
| 09 Aug 16 |
36.88000 +7.37 |
36.98 | 31.51 | 31.57 | 4,015,523 |
| 08 Aug 16 |
29.51000 +0.58 |
29.84 | 29.10 | 29.25 | 751,899 |
| 05 Aug 16 |
28.93000 -0.04 |
29.35 | 28.90 | 29.30 | 568,040 |
| 04 Aug 16 |
28.97000 -0.24 |
29.69 | 28.70 | 29.08 | 535,517 |
| 03 Aug 16 |
29.21000 +1.48 |
29.49 | 27.48 | 27.72 | 787,968 |
| 02 Aug 16 |
27.73000 -1.35 |
27.99 | 26.96 | 27.29 | 825,068 |
| 29 Jul 16 |
29.08000 -1.37 |
30.20 | 28.99 | 30.08 | 904,452 |
| 28 Jul 16 |
30.45000 -0.51 |
30.89 | 30.07 | 30.89 | 536,642 |
| 27 Jul 16 |
30.96000 +0.59 |
31.13 | 30.41 | 30.49 | 729,043 |
| 26 Jul 16 |
30.37000 +0.15 |
30.52 | 29.81 | 30.06 | 505,074 |
| 25 Jul 16 |
30.22000 +0.19 |
31.07 | 30.09 | 30.37 | 611,650 |
| 22 Jul 16 |
30.03000 -2.00 |
31.82 | 29.90 | 31.55 | 1,028,761 |
| 21 Jul 16 |
32.03000 -0.07 |
32.45 | 31.76 | 32.05 | 738,367 |
| 20 Jul 16 |
32.10000 +1.42 |
32.86 | 31.61 | 32.03 | 1,459,364 |
| 19 Jul 16 |
30.68000 +0.28 |
31.40 | 29.67 | 30.44 | 1,010,491 |
| 18 Jul 16 |
30.40000 +0.84 |
31.50 | 29.45 | 29.61 | 875,683 |
| 15 Jul 16 |
29.56000 -0.13 |
29.94 | 28.98 | 29.71 | 823,492 |
| 14 Jul 16 |
29.69000 +1.58 |
29.88 | 27.72 | 28.30 | 1,614,043 |
| 13 Jul 16 |
28.11000 -2.16 |
31.99 | 27.92 | 30.57 | 2,540,526 |
| 12 Jul 16 |
30.27000 -0.01 |
31.14 | 30.15 | 30.42 | 894,779 |
| 11 Jul 16 |
30.28000 -0.03 |
31.00 | 30.27 | 30.96 | 798,404 |
| 08 Jul 16 |
30.31000 -0.31 |
30.95 | 29.86 | 30.47 | 898,661 |
| 07 Jul 16 |
30.62000 +0.80 |
31.28 | 29.43 | 30.89 | 1,354,249 |
| 06 Jul 16 |
29.82000 +3.83 |
29.98 | 25.55 | 26.11 | 1,722,951 |
| 05 Jul 16 |
25.99000 -0.71 |
26.88 | 25.71 | 26.18 | 903,185 |
| 04 Jul 16 |
26.70000 +0.65 |
26.80 | 26.40 | 26.78 | 263,015 |
| 30 Jun 16 |
26.05000 -0.24 |
26.54 | 25.25 | 25.90 | 1,331,678 |
| 29 Jun 16 |
26.29000 +0.19 |
26.65 | 25.58 | 26.38 | 845,241 |
| 28 Jun 16 |
26.10000 +1.60 |
26.50 | 25.04 | 25.25 | 1,178,256 |
| 27 Jun 16 |
24.50000 -1.86 |
26.18 | 24.32 | 26.04 | 1,221,622 |
| 24 Jun 16 |
26.36000 -1.98 |
27.83 | 26.26 | 27.34 | 1,497,954 |
| 23 Jun 16 |
28.34000 +0.61 |
28.50 | 27.33 | 27.63 | 905,227 |
| 22 Jun 16 |
27.73000 +0.03 |
29.06 | 27.45 | 27.54 | 1,048,920 |
| 21 Jun 16 |
27.70000 -1.07 |
29.37 | 27.45 | 28.79 | 1,145,857 |
| 20 Jun 16 |
28.77000 +0.37 |
29.30 | 27.82 | 28.62 | 906,642 |
| 17 Jun 16 |
28.40000 -0.65 |
29.15 | 28.29 | 28.99 | 2,246,241 |
| 16 Jun 16 |
29.05000 -1.56 |
30.53 | 28.90 | 30.31 | 1,194,597 |
| 15 Jun 16 |
30.61000 -0.36 |
31.48 | 30.51 | 31.02 | 792,156 |
| 14 Jun 16 |
30.97000 +0.45 |
31.15 | 29.76 | 30.55 | 1,476,890 |
| 13 Jun 16 |
30.52000 -0.28 |
31.78 | 30.36 | 31.77 | 834,690 |
| 10 Jun 16 |
30.80000 -1.39 |
32.00 | 30.67 | 31.61 | 824,472 |
| 09 Jun 16 |
32.19000 +1.73 |
32.40 | 30.12 | 30.53 | 1,949,533 |
| 08 Jun 16 |
30.46000 -1.01 |
31.60 | 30.15 | 31.53 | 1,860,720 |
| 07 Jun 16 |
31.47000 -5.53 |
32.88 | 28.82 | 30.50 | 3,930,272 |
| 06 Jun 16 |
37.00000 -0.42 |
38.10 | 36.75 | 37.50 | 852,823 |
| 03 Jun 16 |
37.42000 -1.13 |
38.43 | 37.06 | 38.01 | 833,565 |
| 02 Jun 16 |
38.55000 -0.36 |
40.50 | 37.65 | 39.15 | 1,272,172 |
| 01 Jun 16 |
38.91000 +1.49 |
40.51 | 37.05 | 37.08 | 1,448,395 |
| 31 May 16 |
37.42000 -0.38 |
37.91 | 36.91 | 37.91 | 1,493,059 |
| 30 May 16 |
37.80000 +0.72 |
37.85 | 36.80 | 36.80 | 280,077 |
| 27 May 16 |
37.08000 +2.19 |
38.36 | 36.35 | 36.78 | 1,576,301 |
| 26 May 16 |
34.89000 -0.14 |
35.35 | 34.12 | 35.30 | 687,877 |
| 25 May 16 |
35.03000 +0.74 |
35.75 | 34.00 | 34.38 | 1,016,783 |
| 24 May 16 |
34.29000 -1.75 |
35.00 | 33.20 | 34.73 | 1,270,935 |
| 20 May 16 |
36.04000 +1.77 |
36.50 | 34.05 | 34.09 | 1,341,282 |
| 19 May 16 |
34.27000 -1.89 |
36.47 | 33.60 | 36.41 | 1,151,164 |
| 18 May 16 |
36.16000 -1.41 |
38.50 | 35.92 | 37.30 | 1,291,607 |
| 17 May 16 |
37.57000 +2.72 |
37.90 | 35.30 | 36.19 | 1,909,668 |
| 16 May 16 |
34.85000 +1.29 |
35.13 | 32.00 | 33.68 | 1,428,911 |
| 13 May 16 |
33.56000 +1.62 |
34.40 | 31.40 | 32.35 | 1,256,897 |
| 12 May 16 |
31.94000 -1.90 |
34.12 | 30.22 | 33.91 | 1,840,186 |
| 11 May 16 |
33.84000 -2.09 |
36.53 | 33.80 | 36.00 | 1,062,838 |
| 10 May 16 |
35.93000 -0.63 |
37.13 | 34.83 | 35.86 | 1,174,908 |
| 09 May 16 |
36.56000 -2.02 |
40.30 | 36.28 | 40.10 | 1,472,876 |
| 06 May 16 |
38.58000 -5.91 |
43.69 | 38.54 | 42.98 | 2,107,503 |
| 05 May 16 |
44.49000 -0.24 |
45.40 | 42.57 | 44.51 | 1,117,721 |
| 04 May 16 |
44.73000 -0.82 |
48.41 | 43.57 | 46.01 | 2,116,183 |
| 03 May 16 |
45.55000 +4.70 |
48.76 | 40.83 | 41.74 | 2,097,815 |
| 02 May 16 |
40.85000 -0.98 |
41.01 | 36.26 | 40.97 | 2,009,796 |
| 29 Apr 16 |
41.83000 -2.41 |
46.28 | 40.67 | 45.26 | 1,664,689 |
| 28 Apr 16 |
44.24000 +0.12 |
45.56 | 43.90 | 44.72 | 1,107,219 |
| 27 Apr 16 |
44.12000 -1.58 |
45.75 | 43.60 | 45.34 | 758,241 |
| 26 Apr 16 |
45.70000 +0.85 |
46.00 | 43.64 | 45.00 | 764,161 |
| 25 Apr 16 |
44.85000 -0.72 |
47.99 | 44.50 | 47.24 | 1,374,994 |
| 22 Apr 16 |
45.57000 +3.10 |
46.18 | 44.78 | 44.78 | 1,193,004 |
| 21 Apr 16 |
42.47000 +0.03 |
43.10 | 42.10 | 42.91 | 868,646 |
| 20 Apr 16 |
42.44000 +0.03 |
43.60 | 41.91 | 42.99 | 776,956 |
| 19 Apr 16 |
42.41000 -0.21 |
44.55 | 41.96 | 42.52 | 853,382 |
| 18 Apr 16 |
42.62000 +1.35 |
43.17 | 40.43 | 41.02 | 792,808 |
| 15 Apr 16 |
41.27000 -0.39 |
42.61 | 41.20 | 42.40 | 789,931 |
| 14 Apr 16 |
41.66000 -0.75 |
42.76 | 40.45 | 42.45 | 1,201,022 |
| 13 Apr 16 |
42.41000 +1.58 |
42.88 | 38.84 | 39.98 | 1,124,559 |
| 12 Apr 16 |
40.83000 +0.40 |
42.19 | 39.04 | 39.19 | 1,314,989 |
| 11 Apr 16 |
40.43000 -3.43 |
45.00 | 40.08 | 44.40 | 1,192,167 |
| 08 Apr 16 |
43.86000 -2.84 |
46.21 | 43.40 | 46.21 | 1,671,522 |
| 07 Apr 16 |
46.70000 +1.93 |
50.18 | 45.45 | 49.00 | 2,598,857 |
| 06 Apr 16 |
44.77000 +7.00 |
45.44 | 37.93 | 38.10 | 2,584,781 |
| 05 Apr 16 |
37.77000 +3.44 |
39.25 | 36.71 | 38.90 | 1,991,867 |
| 04 Apr 16 |
34.33000 -2.22 |
37.83 | 33.04 | 37.00 | 1,250,411 |
| 01 Apr 16 |
36.55000 +2.50 |
38.19 | 33.72 | 34.03 | 1,364,198 |
| 31 Mar 16 |
34.05000 -1.05 |
35.61 | 33.21 | 34.75 | 1,948,928 |
| 30 Mar 16 |
35.10000 -2.71 |
39.35 | 34.74 | 39.35 | 1,490,699 |
| 29 Mar 16 |
37.81000 -0.26 |
39.15 | 36.33 | 36.61 | 1,130,382 |
| 28 Mar 16 |
38.07000 -3.14 |
40.30 | 37.30 | 40.14 | 986,822 |
| 24 Mar 16 |
41.21000 -2.95 |
43.56 | 40.85 | 43.53 | 1,000,245 |
| 23 Mar 16 |
44.16000 +2.71 |
45.37 | 42.70 | 43.60 | 1,480,840 |
| 22 Mar 16 |
41.45000 +3.55 |
41.87 | 37.97 | 39.23 | 2,142,103 |
| 21 Mar 16 |
37.90000 +2.97 |
41.25 | 32.35 | 33.02 | 2,186,451 |
| 18 Mar 16 |
34.93000 -3.73 |
40.19 | 34.79 | 38.53 | 5,939,217 |
| 17 Mar 16 |
38.66000 -5.18 |
43.79 | 38.32 | 43.62 | 2,613,165 |
| 16 Mar 16 |
43.84000 -1.30 |
47.80 | 41.68 | 43.97 | 2,782,618 |
| 15 Mar 16 |
45.14000 -46.44 |
71.76 | 44.12 | 71.75 | 4,071,779 |
| 14 Mar 16 |
91.58000 -0.54 |
93.40 | 88.65 | 92.45 | 866,656 |
| 11 Mar 16 |
92.12000 +3.81 |
92.24 | 88.14 | 89.00 | 583,737 |
| 10 Mar 16 |
88.31000 -0.49 |
91.25 | 87.40 | 89.37 | 553,029 |
| 09 Mar 16 |
88.80000 +3.86 |
89.79 | 85.31 | 88.32 | 771,010 |
| 08 Mar 16 |
84.94000 -2.21 |
88.90 | 84.65 | 87.53 | 659,099 |
| 07 Mar 16 |
87.15000 +5.51 |
90.83 | 83.88 | 84.15 | 899,636 |
| 04 Mar 16 |
81.64000 -5.27 |
88.53 | 79.92 | 88.42 | 894,959 |
| 03 Mar 16 |
86.91000 -3.85 |
90.38 | 86.55 | 90.38 | 745,593 |
| 02 Mar 16 |
90.76000 +2.82 |
93.97 | 87.73 | 87.88 | 1,165,133 |
| 01 Mar 16 |
87.94000 -6.55 |
90.76 | 80.38 | 87.54 | 1,538,997 |
| 29 Feb 16 |
94.49000 -15.34 |
103.74 | 86.35 | 103.74 | 1,439,483 |
| 26 Feb 16 |
109.83000 -4.90 |
117.03 | 108.99 | 115.71 | 632,867 |
| 25 Feb 16 |
114.73000 -0.69 |
117.00 | 111.76 | 114.31 | 390,825 |
| 24 Feb 16 |
115.42000 +6.02 |
116.33 | 106.00 | 107.87 | 633,779 |
| 23 Feb 16 |
109.40000 +5.24 |
116.40 | 108.00 | 108.73 | 798,387 |
| 22 Feb 16 |
104.16000 -12.84 |
118.65 | 99.30 | 118.43 | 1,468,334 |
| 19 Feb 16 |
117.00000 -12.47 |
127.49 | 116.57 | 125.42 | 814,078 |
| 18 Feb 16 |
129.47000 -0.15 |
131.70 | 125.76 | 128.50 | 542,636 |
| 17 Feb 16 |
129.62000 +2.62 |
132.24 | 125.70 | 127.48 | 615,864 |
| 16 Feb 16 |
127.00000 +4.31 |
127.00 | 120.27 | 125.00 | 556,874 |
| 12 Feb 16 |
122.69000 +6.33 |
123.13 | 118.79 | 118.80 | 577,386 |
| 11 Feb 16 |
116.36000 -3.34 |
118.78 | 111.12 | 116.02 | 553,266 |
| 10 Feb 16 |
119.70000 -1.30 |
126.40 | 118.74 | 122.69 | 512,106 |
| 09 Feb 16 |
121.00000 -3.88 |
127.17 | 116.86 | 121.99 | 648,081 |
| 08 Feb 16 |
124.88000 -9.46 |
131.96 | 122.00 | 130.47 | 495,391 |
| 05 Feb 16 |
134.34000 +1.10 |
135.90 | 131.78 | 133.35 | 350,556 |
| 04 Feb 16 |
133.24001 +3.49 |
137.77 | 126.51 | 128.00 | 612,904 |
| 03 Feb 16 |
129.75000 +1.35 |
130.09 | 121.30 | 128.49 | 602,268 |
| 02 Feb 16 |
128.39999 -4.87 |
142.35 | 125.09 | 130.85 | 917,729 |
| 01 Feb 16 |
133.27000 +4.27 |
134.20 | 123.50 | 124.04 | 578,729 |
| 29 Jan 16 |
129.00000 +8.00 |
129.00 | 122.09 | 122.09 | 828,717 |
| 28 Jan 16 |
121.00000 -12.19 |
133.58 | 120.28 | 133.15 | 585,710 |
| 27 Jan 16 |
133.19000 -5.68 |
140.06 | 132.50 | 137.18 | 590,692 |
| 26 Jan 16 |
138.87000 +6.50 |
140.00 | 130.00 | 132.00 | 508,682 |
| 25 Jan 16 |
132.37000 +6.93 |
136.28 | 124.35 | 124.49 | 548,047 |
| 22 Jan 16 |
125.44000 -3.45 |
132.68 | 124.33 | 130.53 | 444,962 |
| 21 Jan 16 |
128.89000 -1.07 |
131.95 | 127.15 | 129.55 | 449,494 |
| 20 Jan 16 |
129.96001 +0.29 |
133.61 | 122.69 | 125.70 | 563,262 |
| 19 Jan 16 |
129.67000 +0.74 |
131.52 | 125.97 | 130.72 | 633,367 |
| 18 Jan 16 |
128.92999 +0.03 |
129.45 | 125.54 | 127.60 | 119,706 |
| 15 Jan 16 |
128.89999 -0.35 |
129.65 | 122.72 | 123.00 | 613,368 |
| 14 Jan 16 |
129.25000 +6.56 |
131.05 | 118.23 | 123.88 | 562,832 |
| 13 Jan 16 |
122.69000 -2.86 |
128.62 | 121.67 | 126.66 | 389,957 |
| 12 Jan 16 |
125.55000 +3.99 |
126.70 | 121.19 | 121.87 | 576,185 |
| 11 Jan 16 |
121.56000 -7.31 |
131.05 | 117.91 | 129.98 | 621,412 |
| 08 Jan 16 |
128.87000 -8.51 |
140.00 | 128.12 | 139.53 | 507,593 |
| 07 Jan 16 |
137.38000 -6.72 |
143.78 | 135.16 | 140.00 | 494,746 |
| 06 Jan 16 |
144.10001 +2.94 |
149.01 | 136.75 | 136.75 | 646,126 |
| 05 Jan 16 |
141.16000 +3.82 |
145.06 | 137.50 | 137.95 | 553,699 |
| 04 Jan 16 |
137.34000 -3.22 |
141.15 | 133.80 | 135.65 | 514,266 |
| 31 Dec 15 |
140.56000 -1.33 |
144.40 | 139.78 | 140.83 | 446,525 |
| 30 Dec 15 |
141.89000 +1.70 |
144.90 | 138.84 | 140.07 | 465,838 |
| 29 Dec 15 |
140.19000 -17.49 |
143.99 | 138.30 | 143.99 | 582,386 |
| 24 Dec 15 |
157.67999 -1.87 |
160.64 | 157.68 | 159.94 | 259,135 |
| 23 Dec 15 |
159.55000 +1.46 |
161.15 | 157.01 | 158.75 | 728,286 |
| 22 Dec 15 |
158.09000 +6.09 |
158.16 | 151.40 | 151.88 | 496,026 |
| 21 Dec 15 |
152.00000 +0.83 |
156.11 | 149.65 | 153.70 | 431,358 |
| 18 Dec 15 |
151.17000 -4.86 |
155.95 | 146.43 | 152.35 | 1,418,646 |
| 17 Dec 15 |
156.03000 -7.54 |
163.40 | 155.35 | 162.70 | 656,280 |
| 16 Dec 15 |
163.57001 +13.82 |
165.77 | 153.69 | 154.13 | 1,172,602 |
| 15 Dec 15 |
149.75000 +20.51 |
155.18 | 143.36 | 147.22 | 1,027,522 |
| 14 Dec 15 |
129.24001 +1.12 |
131.01 | 127.28 | 129.24 | 423,022 |
| 11 Dec 15 |
128.12000 -4.28 |
135.00 | 126.54 | 130.87 | 644,317 |
| 10 Dec 15 |
132.39999 +4.25 |
132.85 | 126.60 | 126.82 | 567,283 |
| 09 Dec 15 |
128.14999 +0.63 |
131.16 | 125.04 | 127.38 | 436,562 |
| 08 Dec 15 |
127.52000 +3.05 |
129.49 | 121.28 | 121.99 | 409,099 |
| 07 Dec 15 |
124.47000 -2.94 |
128.23 | 123.25 | 126.51 | 470,893 |
| 04 Dec 15 |
127.41000 +2.81 |
129.47 | 124.82 | 125.42 | 583,013 |
| 03 Dec 15 |
124.60000 -3.64 |
130.88 | 122.97 | 130.54 | 524,918 |
| 02 Dec 15 |
128.24001 -3.65 |
136.68 | 127.68 | 132.52 | 678,559 |
| 01 Dec 15 |
131.89000 +11.54 |
133.47 | 120.60 | 121.62 | 990,502 |
| 30 Nov 15 |
120.35000 +5.13 |
121.60 | 115.00 | 116.31 | 1,068,640 |
| 27 Nov 15 |
115.22000 -2.67 |
119.15 | 115.00 | 116.95 | 226,097 |
| 26 Nov 15 |
117.89000 +2.54 |
118.45 | 115.35 | 115.39 | 86,131 |
| 25 Nov 15 |
115.35000 -1.01 |
120.24 | 110.57 | 111.87 | 542,563 |
| 24 Nov 15 |
116.36000 -0.72 |
118.85 | 113.60 | 116.41 | 835,157 |
| 23 Nov 15 |
117.08000 -3.98 |
130.35 | 116.57 | 123.05 | 908,786 |
| 20 Nov 15 |
121.06000 +9.27 |
121.68 | 111.12 | 113.00 | 1,230,032 |
| 19 Nov 15 |
111.79000 +14.87 |
112.24 | 96.20 | 96.34 | 916,207 |
| 18 Nov 15 |
96.92000 +3.35 |
100.47 | 92.65 | 93.56 | 728,429 |
| 17 Nov 15 |
93.57000 -4.22 |
98.66 | 93.15 | 96.06 | 854,760 |
| 16 Nov 15 |
97.79000 -2.74 |
101.07 | 96.33 | 99.21 | 493,330 |
| 13 Nov 15 |
100.53000 +2.39 |
101.56 | 96.01 | 99.02 | 550,226 |
| 12 Nov 15 |
98.14000 -6.52 |
102.80 | 97.86 | 102.17 | 666,209 |
| 11 Nov 15 |
104.66000 -6.10 |
113.96 | 104.33 | 112.00 | 581,947 |
| 10 Nov 15 |
110.76000 -2.48 |
114.69 | 105.00 | 112.11 | 770,245 |
| 09 Nov 15 |
113.24000 +4.05 |
114.24 | 107.15 | 110.42 | 663,676 |
| 06 Nov 15 |
109.19000 +5.82 |
113.71 | 102.92 | 108.15 | 952,372 |
| 05 Nov 15 |
103.37000 -17.83 |
121.22 | 96.64 | 121.21 | 1,672,220 |
| 04 Nov 15 |
121.20000 -6.45 |
130.13 | 120.04 | 129.73 | 1,144,451 |
| 03 Nov 15 |
127.65000 -4.23 |
137.60 | 126.20 | 135.30 | 834,230 |
| 02 Nov 15 |
131.88000 +9.84 |
134.68 | 123.87 | 126.31 | 1,079,634 |
| 30 Oct 15 |
122.04000 -26.19 |
142.84 | 118.35 | 136.29 | 1,973,405 |
| 29 Oct 15 |
148.23000 -5.62 |
167.30 | 136.77 | 153.22 | 629,379 |
| 28 Oct 15 |
153.85001 +8.39 |
155.45 | 142.91 | 144.07 | 828,136 |
| 27 Oct 15 |
145.46001 +0.12 |
150.85 | 144.30 | 148.88 | 975,731 |
| 26 Oct 15 |
145.34000 -7.35 |
155.39 | 139.39 | 144.80 | 1,173,926 |
| 23 Oct 15 |
152.69000 +8.64 |
160.18 | 147.37 | 154.34 | 1,334,454 |
| 22 Oct 15 |
144.05000 -10.16 |
150.89 | 123.93 | 142.30 | 2,259,503 |
| 21 Oct 15 |
154.21001 -36.64 |
193.78 | 116.19 | 133.00 | 3,118,514 |
| 20 Oct 15 |
190.85001 -22.20 |
210.70 | 188.61 | 206.77 | 1,364,908 |
| 19 Oct 15 |
213.05000 -14.35 |
222.29 | 207.50 | 220.00 | 777,084 |
| 16 Oct 15 |
227.39999 +10.67 |
232.44 | 219.74 | 219.74 | 772,123 |
| 15 Oct 15 |
216.73000 -12.35 |
218.74 | 200.63 | 203.75 | 1,188,688 |
| 14 Oct 15 |
229.08000 +12.10 |
232.00 | 222.62 | 222.95 | 687,770 |
| 13 Oct 15 |
216.98000 -10.58 |
229.94 | 216.30 | 227.54 | 573,018 |
| 09 Oct 15 |
227.56000 +4.67 |
232.98 | 220.30 | 222.08 | 615,289 |
| 08 Oct 15 |
222.89000 +0.85 |
223.84 | 215.23 | 223.10 | 563,630 |
| 07 Oct 15 |
222.03999 +5.73 |
223.39 | 212.10 | 217.11 | 653,400 |
| 06 Oct 15 |
216.31000 +3.21 |
220.72 | 205.10 | 211.49 | 840,055 |
| 05 Oct 15 |
213.10001 -26.52 |
232.18 | 211.00 | 232.18 | 1,102,760 |
| 02 Oct 15 |
239.62000 +1.33 |
240.40 | 217.37 | 226.17 | 811,516 |
| 01 Oct 15 |
238.28999 +0.09 |
238.63 | 227.99 | 235.43 | 923,754 |
| 30 Sep 15 |
238.20000 +26.14 |
240.32 | 214.57 | 225.10 | 1,214,233 |
| 29 Sep 15 |
212.06000 -9.75 |
235.00 | 204.49 | 215.00 | 1,155,179 |
| 28 Sep 15 |
221.81000 -43.20 |
275.72 | 212.56 | 263.13 | 1,536,270 |
| 25 Sep 15 |
265.01001 -13.68 |
285.71 | 252.00 | 283.00 | 985,159 |
| 24 Sep 15 |
278.69000 -11.07 |
290.87 | 275.12 | 289.67 | 485,665 |
| 23 Sep 15 |
289.76001 +2.59 |
299.06 | 287.65 | 291.09 | 397,294 |
| 22 Sep 15 |
287.17001 -16.37 |
297.94 | 284.84 | 297.70 | 682,240 |
| 21 Sep 15 |
303.54001 -15.59 |
325.49 | 292.62 | 322.79 | 737,599 |
| 18 Sep 15 |
319.13000 +1.72 |
320.62 | 309.00 | 309.38 | 2,227,086 |
| 17 Sep 15 |
317.41000 +10.20 |
318.70 | 305.30 | 306.96 | 381,157 |
| 16 Sep 15 |
307.20999 +4.68 |
309.23 | 300.64 | 301.11 | 495,415 |
| 15 Sep 15 |
302.53000 +7.19 |
303.56 | 294.00 | 296.02 | 428,281 |
| 14 Sep 15 |
295.34000 -3.58 |
301.65 | 292.49 | 299.76 | 319,335 |
| 11 Sep 15 |
298.92001 -3.40 |
302.78 | 297.26 | 300.51 | 237,733 |
| 10 Sep 15 |
302.32001 +0.54 |
305.70 | 299.85 | 299.85 | 317,015 |
| 09 Sep 15 |
301.78000 -4.83 |
311.25 | 301.00 | 310.65 | 286,770 |
| 08 Sep 15 |
306.60999 +2.17 |
314.29 | 302.09 | 314.25 | 464,533 |
| 04 Sep 15 |
304.44000 +3.19 |
305.00 | 297.12 | 297.12 | 319,866 |
| 03 Sep 15 |
301.25000 -7.20 |
311.54 | 299.16 | 309.69 | 346,078 |
| 02 Sep 15 |
308.45001 +12.25 |
308.45 | 296.00 | 296.63 | 481,327 |
| 01 Sep 15 |
296.20001 -8.79 |
300.94 | 293.55 | 300.00 | 446,103 |
| 31 Aug 15 |
304.98999 -7.06 |
316.44 | 301.23 | 311.25 | 849,810 |
| 28 Aug 15 |
312.04999 +1.60 |
313.55 | 307.96 | 310.05 | 369,240 |
| 27 Aug 15 |
310.45001 +8.09 |
311.58 | 302.40 | 302.40 | 521,209 |
| 26 Aug 15 |
302.35999 +8.87 |
303.84 | 290.21 | 300.53 | 448,547 |
| 25 Aug 15 |
293.48999 +1.79 |
306.28 | 291.25 | 303.33 | 547,122 |
| 24 Aug 15 |
291.70001 -0.61 |
305.04 | 271.00 | 271.00 | 767,014 |
| 21 Aug 15 |
292.31000 -6.44 |
299.60 | 287.50 | 292.70 | 611,262 |
| 20 Aug 15 |
298.75000 -21.47 |
320.22 | 298.59 | 320.12 | 513,903 |
| 19 Aug 15 |
320.22000 -5.65 |
329.49 | 318.74 | 329.49 | 362,965 |
| 18 Aug 15 |
325.87000 -0.66 |
329.98 | 323.48 | 325.66 | 244,830 |
| 17 Aug 15 |
326.53000 +3.50 |
329.45 | 319.57 | 321.51 | 275,053 |
| 14 Aug 15 |
323.03000 +1.43 |
326.45 | 318.77 | 323.00 | 298,881 |
| 13 Aug 15 |
321.60001 +5.16 |
324.41 | 316.79 | 316.79 | 272,792 |
| 12 Aug 15 |
316.44000 -6.32 |
320.00 | 304.12 | 320.00 | 420,995 |
| 11 Aug 15 |
322.76001 +1.74 |
323.86 | 316.97 | 319.99 | 393,459 |
| 10 Aug 15 |
321.01999 -4.26 |
333.44 | 321.02 | 329.37 | 307,976 |
| 07 Aug 15 |
325.28000 -0.42 |
326.53 | 315.71 | 325.84 | 349,251 |
| 06 Aug 15 |
325.70001 -20.62 |
347.84 | 323.00 | 347.84 | 489,609 |
| 05 Aug 15 |
346.32001 +3.87 |
347.47 | 341.57 | 343.75 | 324,597 |
| 04 Aug 15 |
342.45001 +7.13 |
343.51 | 333.84 | 337.50 | 367,006 |
| 31 Jul 15 |
335.32001 +4.46 |
337.31 | 329.39 | 332.33 | 400,345 |
| 30 Jul 15 |
330.85999 +1.07 |
331.87 | 325.78 | 330.09 | 272,852 |
| 29 Jul 15 |
329.79001 -4.12 |
336.30 | 325.78 | 335.94 | 402,560 |
| 28 Jul 15 |
333.91000 -3.58 |
338.05 | 332.03 | 338.04 | 390,485 |
| 27 Jul 15 |
337.48999 +10.79 |
337.49 | 326.48 | 327.35 | 483,509 |
| 24 Jul 15 |
326.70001 -14.32 |
339.00 | 326.07 | 332.19 | 603,255 |
| 23 Jul 15 |
341.01999 +28.77 |
341.02 | 321.22 | 327.27 | 427,511 |
| 22 Jul 15 |
312.25000 +0.75 |
313.57 | 309.77 | 310.39 | 242,160 |
| 21 Jul 15 |
311.50000 -0.44 |
315.00 | 307.39 | 312.99 | 216,913 |
| 20 Jul 15 |
311.94000 +5.43 |
315.18 | 308.15 | 308.15 | 223,130 |
| 17 Jul 15 |
306.51001 -3.54 |
312.18 | 305.18 | 310.87 | 210,233 |
| 16 Jul 15 |
310.04999 +5.25 |
310.94 | 305.45 | 306.00 | 309,622 |
| 15 Jul 15 |
304.79999 +3.64 |
305.68 | 301.05 | 302.81 | 372,953 |
| 14 Jul 15 |
301.16000 +1.84 |
302.67 | 296.25 | 299.40 | 243,339 |
| 13 Jul 15 |
299.32001 +4.67 |
303.21 | 295.99 | 300.00 | 395,437 |
| 10 Jul 15 |
294.64999 +11.22 |
294.95 | 286.49 | 286.60 | 406,194 |
| 09 Jul 15 |
283.42999 -2.66 |
290.24 | 283.30 | 287.18 | 563,308 |
| 08 Jul 15 |
286.09000 -3.13 |
288.98 | 284.00 | 286.27 | 410,435 |
| 07 Jul 15 |
289.22000 +3.01 |
289.22 | 280.97 | 289.07 | 455,225 |
| 06 Jul 15 |
286.20999 -1.59 |
289.99 | 284.05 | 286.30 | 837,904 |
| 03 Jul 15 |
287.79999 +1.10 |
287.80 | 283.12 | 284.00 | 110,335 |
| 02 Jul 15 |
286.70001 +9.63 |
288.67 | 282.10 | 288.15 | 314,580 |
| 30 Jun 15 |
277.07001 +4.21 |
278.19 | 273.47 | 275.06 | 489,461 |
| 29 Jun 15 |
272.85999 -9.34 |
281.80 | 272.07 | 278.80 | 463,096 |
| 26 Jun 15 |
282.20001 -5.59 |
286.44 | 280.90 | 284.80 | 446,280 |
| 25 Jun 15 |
287.79001 +3.82 |
288.24 | 279.30 | 283.35 | 1,103,209 |
| 24 Jun 15 |
283.97000 -3.88 |
288.69 | 283.56 | 288.57 | 432,235 |
| 23 Jun 15 |
287.85001 +0.80 |
292.00 | 287.42 | 289.90 | 351,395 |
| 22 Jun 15 |
287.04999 +6.24 |
288.53 | 280.01 | 280.01 | 369,372 |
| 19 Jun 15 |
280.81000 -5.26 |
286.34 | 279.53 | 282.46 | 2,242,630 |
| 18 Jun 15 |
286.07001 +4.34 |
287.11 | 279.41 | 280.66 | 310,247 |
| 17 Jun 15 |
281.73001 -0.01 |
285.49 | 280.62 | 282.19 | 405,604 |
| 16 Jun 15 |
281.73999 -2.33 |
283.88 | 279.02 | 283.26 | 508,507 |
| 15 Jun 15 |
284.07001 +1.82 |
284.49 | 278.58 | 280.25 | 290,302 |
| 12 Jun 15 |
282.25000 -4.71 |
289.46 | 282.20 | 286.99 | 455,887 |
| 11 Jun 15 |
286.95999 +6.05 |
288.95 | 279.00 | 279.00 | 494,746 |
| 10 Jun 15 |
280.91000 -5.44 |
283.60 | 280.79 | 283.35 | 400,224 |
| 09 Jun 15 |
286.35001 -2.38 |
288.73 | 281.31 | 287.75 | 0 |
| 08 Jun 15 |
288.73001 -3.65 |
293.17 | 287.01 | 292.50 | 0 |
| 05 Jun 15 |
292.38000 +1.21 |
293.07 | 290.06 | 290.75 | 354,927 |
| 04 Jun 15 |
291.17001 -6.89 |
298.49 | 287.76 | 296.12 | 441,319 |
| 03 Jun 15 |
298.06000 +2.68 |
298.20 | 294.11 | 295.83 | 295,980 |
| 02 Jun 15 |
295.38000 -4.70 |
300.37 | 293.53 | 300.37 | 342,299 |
| 01 Jun 15 |
300.07999 +3.64 |
300.73 | 296.15 | 298.97 | 293,348 |
| 29 May 15 |
296.44000 -4.04 |
302.41 | 294.86 | 300.06 | 554,071 |
| 28 May 15 |
300.48001 +2.49 |
308.10 | 297.97 | 301.21 | 434,242 |
| 27 May 15 |
297.98999 +5.53 |
297.99 | 292.08 | 293.61 | 411,189 |
| 26 May 15 |
292.45999 -0.20 |
296.70 | 289.60 | 295.14 | 442,972 |
| 25 May 15 |
292.66000 +1.02 |
293.80 | 290.11 | 291.09 | 32,335 |
| 22 May 15 |
291.64001 +6.41 |
292.96 | 285.17 | 286.70 | 393,502 |
| 21 May 15 |
285.23001 +6.67 |
286.92 | 279.38 | 280.35 | 493,324 |
| 20 May 15 |
278.56000 -0.26 |
280.59 | 276.07 | 280.18 | 463,992 |
| 19 May 15 |
278.82001 +8.80 |
278.82 | 273.79 | 275.00 | 424,338 |
| 15 May 15 |
270.01999 +2.67 |
270.04 | 267.23 | 267.97 | 295,227 |
| 14 May 15 |
267.35001 +4.01 |
267.42 | 262.10 | 264.59 | 335,967 |
| 13 May 15 |
263.34000 -4.29 |
267.37 | 262.31 | 266.85 | 320,616 |
| 12 May 15 |
267.63000 -3.28 |
269.24 | 263.28 | 268.87 | 508,813 |
| 11 May 15 |
270.91000 +3.05 |
271.82 | 267.63 | 267.63 | 228,612 |
| 08 May 15 |
267.85999 +2.41 |
269.06 | 265.00 | 267.16 | 268,916 |
| 07 May 15 |
265.45001 +5.25 |
267.63 | 259.63 | 260.74 | 412,843 |
| 06 May 15 |
260.20001 -4.40 |
264.80 | 257.84 | 264.80 | 333,458 |
| 05 May 15 |
264.60001 -5.09 |
270.63 | 261.52 | 269.01 | 313,306 |
| 04 May 15 |
269.69000 -1.50 |
272.58 | 267.62 | 270.65 | 258,043 |
| 01 May 15 |
271.19000 +9.56 |
271.84 | 262.97 | 263.00 | 389,972 |
| 30 Apr 15 |
261.63000 +5.33 |
274.55 | 256.55 | 256.55 | 613,349 |
| 29 Apr 15 |
256.29999 +9.08 |
258.13 | 240.10 | 245.93 | 606,202 |
| 28 Apr 15 |
247.22000 +2.71 |
248.51 | 234.94 | 246.97 | 686,902 |
| 27 Apr 15 |
244.50999 -11.47 |
257.29 | 243.89 | 257.29 | 553,239 |
| 24 Apr 15 |
255.98000 +1.76 |
256.47 | 252.58 | 256.47 | 203,611 |
| 23 Apr 15 |
254.22000 +1.08 |
255.23 | 250.11 | 251.19 | 304,124 |
| 22 Apr 15 |
253.14000 -6.24 |
258.10 | 252.17 | 258.10 | 250,375 |
| 21 Apr 15 |
259.38000 +8.24 |
259.38 | 252.20 | 252.50 | 313,290 |
| 20 Apr 15 |
251.14000 -0.01 |
252.83 | 247.95 | 252.25 | 292,617 |
| 17 Apr 15 |
251.14999 -1.52 |
252.40 | 247.72 | 252.40 | 237,901 |
| 16 Apr 15 |
252.67000 -0.15 |
254.84 | 250.74 | 251.76 | 224,894 |
| 15 Apr 15 |
252.82001 -8.09 |
261.96 | 252.82 | 261.96 | 516,669 |
| 14 Apr 15 |
260.91000 -2.95 |
264.00 | 258.19 | 261.99 | 381,993 |
| 13 Apr 15 |
263.85999 +2.77 |
266.60 | 260.79 | 261.42 | 450,250 |
| 10 Apr 15 |
261.09000 +2.06 |
262.51 | 257.29 | 260.70 | 315,972 |
| 09 Apr 15 |
259.03000 +0.74 |
262.29 | 257.07 | 259.22 | 362,118 |
| 08 Apr 15 |
258.29001 +9.50 |
259.23 | 248.24 | 249.19 | 329,124 |
| 07 Apr 15 |
248.78999 +2.13 |
251.42 | 247.17 | 248.72 | 268,650 |
| 06 Apr 15 |
246.66000 -2.49 |
250.19 | 246.00 | 248.62 | 215,029 |
| 02 Apr 15 |
249.14999 +0.00 |
252.84 | 246.76 | 249.16 | 331,266 |
| 01 Apr 15 |
249.14999 -1.06 |
251.13 | 245.85 | 250.83 | 363,677 |
| 31 Mar 15 |
250.21001 -6.46 |
255.94 | 250.21 | 255.67 | 552,853 |
| 30 Mar 15 |
256.67001 +9.24 |
257.10 | 250.75 | 250.86 | 1,144,381 |
| 27 Mar 15 |
247.42999 -0.01 |
250.72 | 245.78 | 247.82 | 393,715 |
| 26 Mar 15 |
247.44000 +2.33 |
250.63 | 240.85 | 244.03 | 426,575 |
| 25 Mar 15 |
245.11000 -8.59 |
256.07 | 245.11 | 254.94 | 440,217 |
| 24 Mar 15 |
253.70000 -0.95 |
257.68 | 253.00 | 255.34 | 399,421 |
| 23 Mar 15 |
254.64999 +0.65 |
257.74 | 254.00 | 257.74 | 267,130 |
| 20 Mar 15 |
254.00000 -6.48 |
260.46 | 254.00 | 259.05 | 1,661,805 |
| 19 Mar 15 |
260.48001 +4.77 |
260.48 | 256.91 | 257.90 | 577,682 |
| 18 Mar 15 |
255.71001 -0.57 |
259.33 | 255.30 | 255.57 | 384,202 |
| 17 Mar 15 |
256.28000 -2.14 |
258.40 | 253.71 | 258.40 | 449,109 |
| 16 Mar 15 |
258.42001 +6.13 |
261.64 | 254.88 | 257.01 | 475,554 |
| 13 Mar 15 |
252.28999 +7.95 |
253.95 | 245.80 | 247.49 | 408,224 |
| 12 Mar 15 |
244.34000 -3.17 |
248.55 | 241.34 | 244.49 | 389,318 |
| 11 Mar 15 |
247.50999 -7.94 |
263.91 | 238.30 | 255.51 | 777,783 |
| 10 Mar 15 |
255.45000 -2.18 |
259.61 | 254.11 | 254.93 | 353,740 |
| 09 Mar 15 |
257.63000 +7.14 |
258.81 | 245.59 | 250.50 | 398,847 |
| 06 Mar 15 |
250.49001 -3.92 |
257.66 | 250.18 | 256.26 | 388,377 |
| 05 Mar 15 |
254.41000 +2.36 |
255.61 | 253.02 | 253.49 | 358,277 |
| 04 Mar 15 |
252.05000 -0.31 |
252.58 | 249.38 | 251.70 | 361,427 |
| 03 Mar 15 |
252.36000 -2.59 |
253.66 | 250.68 | 251.01 | 384,209 |
| 02 Mar 15 |
254.95000 +8.68 |
255.24 | 247.04 | 247.25 | 487,024 |
| 27 Feb 15 |
246.27000 -5.75 |
252.62 | 246.27 | 250.51 | 778,986 |
| 26 Feb 15 |
252.02000 +6.65 |
252.82 | 245.78 | 245.78 | 522,735 |
| 25 Feb 15 |
245.37000 -6.16 |
250.54 | 243.23 | 250.51 | 549,662 |
| 24 Feb 15 |
251.53000 +1.40 |
257.38 | 248.01 | 252.50 | 564,253 |
| 23 Feb 15 |
250.13000 +32.72 |
252.60 | 238.00 | 238.57 | 716,582 |
| 20 Feb 15 |
217.41000 +6.05 |
218.57 | 211.30 | 212.18 | 366,896 |
| 19 Feb 15 |
211.36000 +2.31 |
212.35 | 209.57 | 209.57 | 251,318 |
| 18 Feb 15 |
209.05000 +0.48 |
210.38 | 207.68 | 209.13 | 264,983 |
| 17 Feb 15 |
208.57001 +0.62 |
210.65 | 206.98 | 208.58 | 297,008 |
| 13 Feb 15 |
207.95000 -1.47 |
209.34 | 207.05 | 209.28 | 196,320 |
| 12 Feb 15 |
209.42000 +1.63 |
212.56 | 205.37 | 210.54 | 418,028 |
| 11 Feb 15 |
207.78999 +0.98 |
208.61 | 205.99 | 205.99 | 419,462 |
| 10 Feb 15 |
206.81000 +7.44 |
207.01 | 200.94 | 200.94 | 669,732 |
| 09 Feb 15 |
199.37000 -3.54 |
203.16 | 198.85 | 202.56 | 274,086 |
| 06 Feb 15 |
202.91000 +2.48 |
204.38 | 200.00 | 202.54 | 348,298 |
| 05 Feb 15 |
200.42999 -1.51 |
203.80 | 198.95 | 203.33 | 262,281 |
| 04 Feb 15 |
201.94000 +4.13 |
202.58 | 198.55 | 200.90 | 331,502 |
| 03 Feb 15 |
197.81000 -5.87 |
205.89 | 194.69 | 204.97 | 389,981 |
| 02 Feb 15 |
203.67999 +0.51 |
205.25 | 200.29 | 205.22 | 371,255 |
| 30 Jan 15 |
203.17000 -0.46 |
205.98 | 201.09 | 204.50 | 452,575 |
| 29 Jan 15 |
203.63000 +2.49 |
204.04 | 199.17 | 201.86 | 356,781 |
| 28 Jan 15 |
201.14000 +1.59 |
202.62 | 200.19 | 200.99 | 290,484 |
| 27 Jan 15 |
199.55000 +0.33 |
200.37 | 196.56 | 196.90 | 275,784 |
| 26 Jan 15 |
199.22000 +0.97 |
200.36 | 198.29 | 198.88 | 241,380 |
| 23 Jan 15 |
198.25000 +0.85 |
199.07 | 197.38 | 198.65 | 226,659 |
| 22 Jan 15 |
197.39999 +3.79 |
197.42 | 193.07 | 193.12 | 366,053 |
| 21 Jan 15 |
193.61000 +4.78 |
195.59 | 187.28 | 187.28 | 287,527 |
| 20 Jan 15 |
188.83000 +1.06 |
190.55 | 187.24 | 189.03 | 330,611 |
| 19 Jan 15 |
187.77000 -0.03 |
188.00 | 183.04 | 187.84 | 87,536 |
| 16 Jan 15 |
187.80000 +3.34 |
189.19 | 184.36 | 184.71 | 391,596 |
| 15 Jan 15 |
184.46001 -2.86 |
189.06 | 184.45 | 188.71 | 391,479 |
| 14 Jan 15 |
187.32001 -1.60 |
189.19 | 186.31 | 187.30 | 436,875 |
| 13 Jan 15 |
188.92000 +2.73 |
190.82 | 186.03 | 186.75 | 522,245 |
| 12 Jan 15 |
186.19000 +3.88 |
186.19 | 180.57 | 184.00 | 484,176 |
| 09 Jan 15 |
182.31000 +0.03 |
184.69 | 179.79 | 183.80 | 321,340 |
| 08 Jan 15 |
182.28000 +10.64 |
185.28 | 177.30 | 177.48 | 605,473 |
| 07 Jan 15 |
171.64000 +2.66 |
174.53 | 169.89 | 170.64 | 479,266 |
| 06 Jan 15 |
168.98000 -0.75 |
174.10 | 167.50 | 169.50 | 473,087 |
| 05 Jan 15 |
169.73000 -0.26 |
172.73 | 168.91 | 169.83 | 473,332 |
| 02 Jan 15 |
169.99001 +3.66 |
170.01 | 167.05 | 167.83 | 267,502 |
| 31 Dec 14 |
166.33000 +0.26 |
167.23 | 165.50 | 167.23 | 241,438 |
| 30 Dec 14 |
166.07001 +1.08 |
166.97 | 163.47 | 164.92 | 181,532 |
| 29 Dec 14 |
164.99001 +2.01 |
166.58 | 162.71 | 163.16 | 246,504 |
| 24 Dec 14 |
162.98000 -0.62 |
165.37 | 162.51 | 163.00 | 92,010 |
| 23 Dec 14 |
163.60001 -4.17 |
169.50 | 161.35 | 169.45 | 291,088 |
| 22 Dec 14 |
167.77000 +2.31 |
174.08 | 167.34 | 169.50 | 266,444 |
| 19 Dec 14 |
165.46001 -0.32 |
170.06 | 165.41 | 166.93 | 2,363,565 |
| 18 Dec 14 |
165.78000 +2.77 |
166.50 | 161.90 | 164.84 | 572,983 |
| 17 Dec 14 |
163.00999 +3.63 |
163.12 | 157.59 | 159.83 | 439,252 |
| 16 Dec 14 |
159.38000 -1.78 |
162.31 | 159.17 | 160.83 | 519,812 |
| 15 Dec 14 |
161.16000 +0.52 |
161.97 | 157.55 | 160.53 | 457,202 |
| 12 Dec 14 |
160.64000 +0.46 |
162.16 | 159.38 | 159.42 | 458,775 |
| 11 Dec 14 |
160.17999 +1.71 |
161.80 | 159.12 | 160.06 | 444,746 |
| 10 Dec 14 |
158.47000 -2.87 |
161.78 | 158.00 | 160.41 | 379,746 |
| 09 Dec 14 |
161.34000 -4.26 |
163.49 | 158.50 | 163.48 | 514,037 |
| 08 Dec 14 |
165.60001 +0.11 |
166.93 | 163.98 | 164.72 | 889,109 |
| 05 Dec 14 |
165.49001 +1.43 |
166.89 | 163.70 | 164.62 | 511,931 |
| 04 Dec 14 |
164.06000 -1.06 |
166.90 | 163.37 | 165.52 | 681,235 |
| 03 Dec 14 |
165.12000 -1.60 |
167.77 | 165.00 | 167.77 | 327,687 |
| 02 Dec 14 |
166.72000 +1.49 |
167.24 | 164.61 | 165.37 | 501,163 |
| 01 Dec 14 |
165.23000 -1.17 |
167.65 | 163.31 | 167.16 | 365,649 |
| 28 Nov 14 |
166.39999 -1.14 |
167.52 | 164.75 | 166.01 | 488,197 |
| 27 Nov 14 |
167.53999 +4.87 |
168.68 | 164.00 | 164.00 | 487,488 |
| 26 Nov 14 |
162.67000 -0.18 |
163.35 | 161.38 | 162.43 | 354,184 |
| 25 Nov 14 |
162.85001 +1.83 |
163.30 | 157.43 | 161.33 | 496,000 |
| 24 Nov 14 |
161.02000 -2.36 |
164.44 | 160.07 | 163.60 | 438,357 |
| 21 Nov 14 |
163.38000 +1.90 |
164.81 | 160.88 | 162.43 | 473,271 |
| 20 Nov 14 |
161.48000 -0.22 |
163.02 | 158.68 | 160.49 | 489,001 |
| 19 Nov 14 |
161.70000 +1.28 |
162.21 | 158.20 | 161.10 | 558,833 |
| 18 Nov 14 |
160.42000 +6.02 |
163.24 | 154.63 | 155.70 | 654,703 |
| 17 Nov 14 |
154.39999 +2.93 |
155.40 | 149.86 | 151.69 | 800,150 |
| 14 Nov 14 |
151.47000 +1.32 |
151.95 | 148.96 | 150.15 | 359,439 |
| 13 Nov 14 |
150.14999 +1.18 |
151.82 | 148.37 | 149.76 | 305,547 |
| 12 Nov 14 |
148.97000 +1.66 |
148.97 | 144.78 | 146.45 | 443,654 |
| 11 Nov 14 |
147.31000 +1.65 |
148.50 | 144.47 | 145.72 | 304,331 |
| 10 Nov 14 |
145.66000 +2.82 |
145.75 | 143.01 | 143.54 | 252,180 |
| 07 Nov 14 |
142.84000 -4.34 |
147.61 | 140.61 | 147.46 | 399,483 |
| 06 Nov 14 |
147.17999 -2.87 |
151.66 | 146.71 | 149.56 | 342,640 |
| 05 Nov 14 |
150.05000 -2.36 |
153.66 | 148.73 | 153.02 | 406,234 |
| 04 Nov 14 |
152.41000 +1.51 |
154.33 | 148.34 | 150.99 | 441,645 |
| 03 Nov 14 |
150.89999 +1.10 |
153.33 | 149.90 | 150.17 | 312,905 |
| 31 Oct 14 |
149.80000 +2.53 |
151.63 | 148.86 | 150.00 | 418,619 |
| 30 Oct 14 |
147.27000 +2.18 |
148.85 | 144.69 | 145.94 | 315,989 |
| 29 Oct 14 |
145.09000 -1.41 |
146.56 | 143.00 | 145.87 | 302,362 |
| 28 Oct 14 |
146.50000 -0.34 |
148.08 | 146.06 | 146.90 | 280,811 |
| 27 Oct 14 |
146.84000 +1.63 |
146.98 | 144.67 | 145.92 | 402,612 |
| 24 Oct 14 |
145.21001 +1.21 |
145.70 | 142.83 | 144.05 | 350,697 |
| 23 Oct 14 |
144.00000 -0.85 |
147.00 | 143.69 | 146.15 | 559,077 |
| 22 Oct 14 |
144.85001 -1.62 |
147.70 | 143.72 | 144.65 | 364,749 |
| 21 Oct 14 |
146.47000 +5.73 |
147.99 | 141.25 | 143.05 | 693,913 |
| 20 Oct 14 |
140.74001 +5.30 |
143.18 | 135.64 | 135.65 | 399,848 |
| 17 Oct 14 |
135.44000 +2.08 |
136.79 | 131.10 | 133.93 | 514,168 |
| 16 Oct 14 |
133.36000 +4.82 |
134.11 | 126.33 | 128.15 | 596,537 |
| 15 Oct 14 |
128.53999 -1.27 |
130.06 | 125.50 | 128.07 | 336,726 |
| 14 Oct 14 |
129.81000 -2.83 |
131.31 | 126.66 | 127.46 | 353,822 |
| 10 Oct 14 |
132.64000 -4.17 |
138.62 | 132.50 | 137.90 | 427,129 |
| 09 Oct 14 |
136.81000 -3.06 |
140.48 | 136.45 | 139.50 | 371,174 |
| 08 Oct 14 |
139.87000 +0.03 |
142.64 | 138.79 | 140.86 | 324,538 |
| 07 Oct 14 |
139.84000 -3.13 |
143.08 | 139.53 | 142.82 | 336,678 |
| 06 Oct 14 |
142.97000 -3.26 |
146.29 | 142.87 | 146.01 | 291,635 |
| 03 Oct 14 |
146.23000 +4.62 |
146.31 | 142.80 | 143.00 | 1,204,756 |
| 02 Oct 14 |
141.61000 -5.49 |
147.70 | 141.25 | 146.80 | 2,132,032 |
| 01 Oct 14 |
147.10001 +0.35 |
147.40 | 143.79 | 147.32 | 520,952 |
| 30 Sep 14 |
146.75000 +2.08 |
147.23 | 144.67 | 144.70 | 574,133 |
| 29 Sep 14 |
144.67000 +0.36 |
146.90 | 141.35 | 142.56 | 616,786 |
| 26 Sep 14 |
144.31000 +2.65 |
144.66 | 141.10 | 142.14 | 680,372 |
| 25 Sep 14 |
141.66000 +4.37 |
146.49 | 140.09 | 142.51 | 654,702 |
| 24 Sep 14 |
137.28999 +9.00 |
141.07 | 131.77 | 132.86 | 630,329 |
| 23 Sep 14 |
128.28999 -0.03 |
129.92 | 125.60 | 126.96 | 281,980 |
| 22 Sep 14 |
128.32001 -3.05 |
130.08 | 127.30 | 130.00 | 399,724 |
| 19 Sep 14 |
131.37000 -0.71 |
132.23 | 127.91 | 131.24 | 3,882,025 |
| 18 Sep 14 |
132.08000 -2.01 |
133.95 | 131.82 | 133.95 | 398,222 |
| 17 Sep 14 |
134.09000 +0.06 |
135.44 | 132.63 | 135.44 | 358,569 |
| 16 Sep 14 |
134.03000 -0.16 |
134.61 | 132.47 | 134.36 | 515,758 |
| 15 Sep 14 |
134.19000 -0.87 |
135.40 | 133.66 | 134.74 | 380,477 |
| 12 Sep 14 |
135.06000 +2.06 |
135.57 | 132.80 | 133.10 | 431,661 |
| 11 Sep 14 |
133.00000 +1.88 |
133.29 | 131.08 | 131.09 | 334,079 |
| 10 Sep 14 |
131.12000 -0.61 |
132.40 | 130.22 | 132.40 | 307,475 |
| 09 Sep 14 |
131.73000 +0.00 |
133.69 | 131.09 | 131.85 | 404,728 |
| 08 Sep 14 |
131.73000 +1.57 |
131.94 | 129.93 | 130.49 | 276,487 |
| 05 Sep 14 |
130.16000 +2.52 |
130.69 | 126.87 | 127.13 | 300,680 |
| 04 Sep 14 |
127.64000 -1.90 |
130.10 | 127.31 | 128.95 | 235,717 |
| 03 Sep 14 |
129.53999 -1.66 |
132.19 | 128.25 | 132.19 | 238,922 |
| 02 Sep 14 |
131.20000 +3.82 |
131.62 | 126.89 | 126.89 | 219,630 |
| 29 Aug 14 |
127.38000 +0.78 |
127.53 | 125.13 | 126.97 | 263,171 |
| 28 Aug 14 |
126.60000 -0.10 |
127.35 | 125.95 | 126.70 | 193,024 |
| 27 Aug 14 |
126.70000 -1.52 |
128.50 | 125.40 | 128.09 | 180,036 |
| 26 Aug 14 |
128.22000 +1.43 |
128.33 | 126.37 | 126.79 | 184,355 |
| 25 Aug 14 |
126.79000 -1.56 |
128.61 | 126.26 | 127.33 | 174,344 |
| 22 Aug 14 |
128.35001 +3.81 |
128.85 | 123.35 | 124.34 | 197,322 |
| 21 Aug 14 |
124.54000 +0.44 |
125.09 | 123.32 | 123.48 | 137,688 |
| 20 Aug 14 |
124.10000 -0.41 |
124.90 | 122.92 | 123.20 | 346,379 |
| 19 Aug 14 |
124.51000 +4.92 |
124.88 | 119.22 | 120.43 | 349,256 |
| 18 Aug 14 |
119.59000 -2.67 |
122.35 | 117.35 | 122.34 | 352,458 |
| 15 Aug 14 |
122.26000 +1.31 |
124.54 | 120.69 | 121.10 | 298,739 |
| 14 Aug 14 |
120.95000 +1.75 |
123.42 | 118.90 | 119.35 | 282,758 |
| 13 Aug 14 |
119.20000 +0.97 |
121.64 | 118.75 | 120.36 | 266,354 |
| 12 Aug 14 |
118.23000 +1.09 |
118.75 | 117.01 | 117.14 | 326,324 |
| 11 Aug 14 |
117.14000 -2.68 |
121.25 | 116.01 | 120.04 | 533,055 |
| 08 Aug 14 |
119.82000 +3.20 |
120.30 | 116.91 | 117.50 | 444,507 |
| 07 Aug 14 |
116.62000 -3.54 |
121.05 | 116.07 | 119.83 | 615,194 |
| 06 Aug 14 |
120.16000 -1.28 |
123.21 | 119.61 | 120.76 | 499,495 |
| 05 Aug 14 |
121.44000 -7.78 |
127.70 | 120.10 | 125.14 | 889,824 |
| 01 Aug 14 |
129.22000 +1.39 |
131.52 | 126.78 | 129.61 | 399,660 |
| 31 Jul 14 |
127.83000 -9.59 |
133.53 | 124.96 | 129.61 | 948,085 |
| 30 Jul 14 |
137.42000 +3.17 |
138.30 | 135.02 | 135.02 | 276,809 |
| 29 Jul 14 |
134.25000 +0.07 |
134.91 | 132.90 | 134.50 | 257,430 |
| 28 Jul 14 |
134.17999 +0.60 |
134.72 | 132.20 | 132.84 | 236,519 |
| 25 Jul 14 |
133.58000 +0.05 |
133.64 | 132.35 | 133.53 | 210,264 |
| 24 Jul 14 |
133.53000 -0.19 |
134.81 | 131.46 | 133.82 | 163,309 |
| 23 Jul 14 |
133.72000 +2.24 |
134.27 | 130.80 | 131.25 | 240,041 |
| 22 Jul 14 |
131.48000 -3.19 |
137.07 | 131.24 | 134.68 | 348,469 |
| 21 Jul 14 |
134.67000 +3.85 |
135.90 | 130.06 | 130.47 | 231,502 |
| 18 Jul 14 |
130.82001 +0.08 |
132.59 | 129.27 | 129.27 | 309,969 |
| 17 Jul 14 |
130.74001 -0.04 |
132.33 | 129.09 | 129.40 | 176,279 |
| 16 Jul 14 |
130.78000 +2.53 |
131.22 | 128.13 | 128.25 | 305,192 |
| 15 Jul 14 |
128.25000 -1.65 |
129.69 | 127.84 | 128.90 | 243,596 |
| 14 Jul 14 |
129.89999 +0.71 |
130.95 | 128.98 | 130.00 | 293,488 |
| 11 Jul 14 |
129.19000 +0.84 |
130.23 | 127.50 | 129.68 | 201,725 |
| 10 Jul 14 |
128.35001 -0.56 |
129.25 | 126.86 | 129.25 | 283,150 |
| 09 Jul 14 |
128.91000 -1.52 |
130.50 | 128.31 | 130.49 | 284,014 |
| 08 Jul 14 |
130.42999 -1.47 |
131.30 | 128.63 | 131.29 | 333,957 |
| 07 Jul 14 |
131.89999 -1.10 |
133.95 | 130.41 | 133.95 | 343,459 |
| 04 Jul 14 |
133.00000 -1.43 |
135.10 | 133.00 | 133.00 | 23,544 |
| 03 Jul 14 |
134.42999 -0.11 |
135.55 | 132.45 | 135.00 | 212,401 |
| 02 Jul 14 |
134.53999 -0.40 |
134.75 | 132.40 | 134.11 | 271,062 |
| 30 Jun 14 |
134.94000 -3.18 |
137.48 | 134.19 | 137.48 | 477,207 |
| 27 Jun 14 |
138.12000 +2.83 |
138.12 | 134.70 | 135.86 | 310,762 |
| 26 Jun 14 |
135.28999 +0.36 |
137.82 | 134.36 | 135.11 | 298,625 |
| 25 Jun 14 |
134.92999 +5.52 |
136.28 | 128.61 | 129.49 | 359,817 |
| 24 Jun 14 |
129.41000 -0.65 |
131.44 | 129.31 | 129.92 | 372,174 |
| 23 Jun 14 |
130.06000 -1.84 |
131.36 | 129.31 | 131.12 | 353,321 |
| 20 Jun 14 |
131.89999 +4.80 |
132.30 | 127.10 | 127.89 | 1,230,202 |
| 19 Jun 14 |
127.10000 -1.43 |
128.84 | 126.27 | 128.28 | 352,862 |
| 18 Jun 14 |
128.53000 -0.57 |
130.89 | 127.96 | 129.77 | 351,113 |
| 17 Jun 14 |
129.10001 +1.56 |
131.94 | 127.33 | 127.55 | 553,090 |
| 16 Jun 14 |
127.54000 -2.05 |
129.66 | 126.90 | 129.66 | 540,174 |
| 13 Jun 14 |
129.59000 -1.53 |
132.21 | 128.58 | 131.91 | 558,554 |
| 12 Jun 14 |
131.12000 -4.98 |
135.60 | 129.91 | 135.55 | 510,618 |
| 11 Jun 14 |
136.10001 -0.68 |
136.26 | 133.78 | 135.65 | 368,360 |
| 10 Jun 14 |
136.78000 -1.25 |
139.31 | 135.69 | 137.79 | 377,117 |
| 09 Jun 14 |
138.03000 -1.23 |
139.75 | 137.64 | 139.75 | 393,316 |
| 06 Jun 14 |
139.25999 -1.02 |
140.91 | 138.12 | 140.90 | 149,250 |
| 05 Jun 14 |
140.28000 -0.78 |
141.20 | 138.10 | 141.15 | 433,993 |
| 04 Jun 14 |
141.06000 -3.10 |
143.58 | 139.66 | 143.03 | 282,208 |
| 03 Jun 14 |
144.16000 -2.01 |
146.06 | 142.48 | 145.96 | 237,042 |
| 02 Jun 14 |
146.17000 +3.83 |
146.30 | 140.58 | 142.50 | 323,033 |
| 30 May 14 |
142.34000 +2.23 |
147.99 | 136.35 | 140.00 | 562,631 |
| 29 May 14 |
140.11000 +2.00 |
140.88 | 137.65 | 140.88 | 222,247 |
| 28 May 14 |
138.11000 -2.93 |
140.24 | 134.25 | 140.24 | 335,930 |
| 27 May 14 |
141.03999 -2.66 |
144.16 | 139.26 | 143.70 | 399,916 |
| 26 May 14 |
143.70000 -1.31 |
146.89 | 143.06 | 145.16 | 49,597 |
| 23 May 14 |
145.00999 +2.51 |
146.05 | 142.27 | 142.27 | 145,091 |
| 22 May 14 |
142.50000 +0.63 |
143.90 | 140.40 | 142.18 | 260,282 |
| 21 May 14 |
141.87000 -0.89 |
144.53 | 141.72 | 143.56 | 283,345 |
| 20 May 14 |
142.75999 +5.14 |
143.95 | 136.98 | 137.00 | 506,297 |
| 16 May 14 |
137.62000 +2.54 |
138.15 | 132.61 | 134.39 | 595,247 |
| 15 May 14 |
135.08000 -3.14 |
138.00 | 133.80 | 138.00 | 369,884 |
| 14 May 14 |
138.22000 -3.18 |
140.84 | 137.79 | 140.84 | 204,206 |
| 13 May 14 |
141.39999 -0.58 |
143.56 | 141.36 | 142.99 | 246,092 |
| 12 May 14 |
141.98000 -0.98 |
143.28 | 139.32 | 141.99 | 282,703 |
| 09 May 14 |
142.96001 +0.89 |
144.49 | 140.67 | 143.36 | 204,891 |
| 08 May 14 |
142.07001 -2.99 |
146.86 | 140.82 | 146.29 | 222,329 |
| 07 May 14 |
145.06000 -0.02 |
147.16 | 141.76 | 147.16 | 304,882 |
| 06 May 14 |
145.08000 -4.22 |
148.33 | 144.80 | 148.06 | 307,977 |
| 05 May 14 |
149.30000 -0.55 |
150.94 | 148.06 | 150.94 | 174,326 |
| 02 May 14 |
149.85001 -1.63 |
151.96 | 148.80 | 151.96 | 272,254 |
| 01 May 14 |
151.48000 +4.91 |
152.52 | 146.14 | 146.14 | 284,801 |
| 30 Apr 14 |
146.57001 +0.52 |
146.61 | 144.81 | 146.06 | 309,394 |
| 29 Apr 14 |
146.05000 -1.30 |
147.97 | 142.88 | 145.00 | 434,379 |
| 28 Apr 14 |
147.35001 -0.18 |
148.89 | 145.20 | 148.16 | 328,953 |
| 25 Apr 14 |
147.53000 -0.64 |
147.88 | 145.80 | 147.01 | 405,150 |
| 24 Apr 14 |
148.17000 +2.92 |
149.50 | 143.82 | 147.61 | 350,492 |
| 23 Apr 14 |
145.25000 -4.13 |
150.66 | 145.25 | 149.77 | 694,613 |
| 22 Apr 14 |
149.38000 +10.62 |
150.88 | 142.25 | 146.01 | 1,128,864 |
| 21 Apr 14 |
138.75999 +4.31 |
138.92 | 134.46 | 135.49 | 318,584 |
| 17 Apr 14 |
134.45000 +0.80 |
135.77 | 132.13 | 133.65 | 250,064 |
| 16 Apr 14 |
133.64999 +1.85 |
137.19 | 130.90 | 134.08 | 426,964 |
| 15 Apr 14 |
131.80000 +3.69 |
132.09 | 126.67 | 128.72 | 458,488 |
| 14 Apr 14 |
128.11000 -2.38 |
134.36 | 126.96 | 132.13 | 489,284 |
| 11 Apr 14 |
130.49001 -4.87 |
137.30 | 130.42 | 133.74 | 312,250 |
| 10 Apr 14 |
135.36000 -5.29 |
141.04 | 131.86 | 140.51 | 617,454 |
| 09 Apr 14 |
140.64999 +7.27 |
140.94 | 134.00 | 134.62 | 503,517 |
| 08 Apr 14 |
133.38000 +2.55 |
134.44 | 126.02 | 130.11 | 686,156 |
| 07 Apr 14 |
130.83000 -6.17 |
137.20 | 128.58 | 136.01 | 587,733 |
| 04 Apr 14 |
137.00000 -5.51 |
144.00 | 133.93 | 142.81 | 509,110 |
| 03 Apr 14 |
142.50999 -5.44 |
148.86 | 140.50 | 147.87 | 329,737 |
| 02 Apr 14 |
147.95000 +0.99 |
149.84 | 145.45 | 148.09 | 375,325 |
| 01 Apr 14 |
146.96001 +1.52 |
150.76 | 145.12 | 146.49 | 332,621 |
| 31 Mar 14 |
145.44000 +4.33 |
146.18 | 141.12 | 142.49 | 515,629 |
| 28 Mar 14 |
141.11000 +0.68 |
145.91 | 140.62 | 141.67 | 453,591 |
| 27 Mar 14 |
140.42999 -2.70 |
143.23 | 138.26 | 143.23 | 301,001 |
| 26 Mar 14 |
143.13000 -3.78 |
148.99 | 139.52 | 146.75 | 507,835 |
| 25 Mar 14 |
146.91000 -0.30 |
150.88 | 145.00 | 147.98 | 229,935 |
| 24 Mar 14 |
147.21001 -4.55 |
154.15 | 144.29 | 153.03 | 451,984 |
| 21 Mar 14 |
151.75999 -6.07 |
157.84 | 151.45 | 157.35 | 894,707 |
| 20 Mar 14 |
157.83000 -0.47 |
159.90 | 156.60 | 157.58 | 204,341 |
| 19 Mar 14 |
158.30000 -2.33 |
161.61 | 157.10 | 160.64 | 252,598 |
| 18 Mar 14 |
160.63000 +4.86 |
160.67 | 156.25 | 156.58 | 308,349 |
| 17 Mar 14 |
155.77000 +0.42 |
157.49 | 155.52 | 156.54 | 264,204 |
| 14 Mar 14 |
155.35001 +0.99 |
155.83 | 151.45 | 152.99 | 357,981 |
| 13 Mar 14 |
154.36000 -2.57 |
157.81 | 153.50 | 157.80 | 459,262 |
| 12 Mar 14 |
156.92999 +1.43 |
157.42 | 153.19 | 154.01 | 290,705 |
| 11 Mar 14 |
155.50000 -0.59 |
157.00 | 154.86 | 155.94 | 198,522 |
| 10 Mar 14 |
156.09000 -0.84 |
157.49 | 154.72 | 156.06 | 230,622 |
| 07 Mar 14 |
156.92999 +5.40 |
157.22 | 149.48 | 153.05 | 486,541 |
| 06 Mar 14 |
151.53000 -8.55 |
159.39 | 148.58 | 159.00 | 634,684 |
| 05 Mar 14 |
160.08000 -2.12 |
162.49 | 158.71 | 161.83 | 458,813 |
| 04 Mar 14 |
162.20000 +3.40 |
163.39 | 159.59 | 160.71 | 380,137 |
| 03 Mar 14 |
158.80000 +0.74 |
159.50 | 155.80 | 157.54 | 405,522 |
| 28 Feb 14 |
158.06000 -6.90 |
165.25 | 158.06 | 164.80 | 490,855 |
| 27 Feb 14 |
164.96001 +2.58 |
170.45 | 162.32 | 169.00 | 414,508 |
| 26 Feb 14 |
162.38000 +1.62 |
166.74 | 161.49 | 161.54 | 284,372 |
| 25 Feb 14 |
160.75999 -0.65 |
162.02 | 158.72 | 161.76 | 230,467 |
| 24 Feb 14 |
161.41000 -1.41 |
164.35 | 161.06 | 162.97 | 274,351 |
| 21 Feb 14 |
162.82001 -1.37 |
165.61 | 162.72 | 165.61 | 324,819 |
| 20 Feb 14 |
164.19000 +3.23 |
165.15 | 160.85 | 162.73 | 291,242 |
| 19 Feb 14 |
160.96001 +0.58 |
162.79 | 160.21 | 160.21 | 414,976 |
| 18 Feb 14 |
160.38000 +7.05 |
161.02 | 153.75 | 154.55 | 375,547 |
| 14 Feb 14 |
153.33000 -2.32 |
156.00 | 152.90 | 155.46 | 212,373 |
| 13 Feb 14 |
155.64999 +0.76 |
156.39 | 153.91 | 153.91 | 229,524 |
| 12 Feb 14 |
154.89000 -0.70 |
157.01 | 154.09 | 157.01 | 226,392 |
| 11 Feb 14 |
155.59000 +2.93 |
156.80 | 153.02 | 153.02 | 337,133 |
| 10 Feb 14 |
152.66000 +0.29 |
154.22 | 151.44 | 152.83 | 231,845 |
| 07 Feb 14 |
152.37000 +3.72 |
152.44 | 148.48 | 149.14 | 314,746 |
| 06 Feb 14 |
148.64999 -0.49 |
150.00 | 147.94 | 148.59 | 266,832 |
| 05 Feb 14 |
149.14000 -1.01 |
150.31 | 146.20 | 149.48 | 380,419 |
| 04 Feb 14 |
150.14999 +2.04 |
150.45 | 147.75 | 148.12 | 339,567 |
| 03 Feb 14 |
148.11000 -3.02 |
152.49 | 146.83 | 149.61 | 301,073 |
| 31 Jan 14 |
151.13000 -1.55 |
152.93 | 148.76 | 150.01 | 350,274 |
| 30 Jan 14 |
152.67999 +4.24 |
152.89 | 149.92 | 149.92 | 280,021 |
| 29 Jan 14 |
148.44000 +0.41 |
150.00 | 145.15 | 146.36 | 319,925 |
| 28 Jan 14 |
148.03000 +2.44 |
148.94 | 145.56 | 145.56 | 299,859 |
| 27 Jan 14 |
145.59000 -0.90 |
147.35 | 143.86 | 146.02 | 333,160 |
| 24 Jan 14 |
146.49001 -3.29 |
147.75 | 144.36 | 147.75 | 371,702 |
| 23 Jan 14 |
149.78000 -2.87 |
152.11 | 149.20 | 152.00 | 301,685 |
| 22 Jan 14 |
152.64999 +2.48 |
152.89 | 149.12 | 151.22 | 403,823 |
| 21 Jan 14 |
150.17000 -3.08 |
154.04 | 149.78 | 153.24 | 614,626 |
| 20 Jan 14 |
153.25000 +1.75 |
156.05 | 150.14 | 152.47 | 509,767 |
| 17 Jan 14 |
151.50000 +1.37 |
152.08 | 148.74 | 150.17 | 390,829 |
| 16 Jan 14 |
150.13000 +4.19 |
150.13 | 144.08 | 145.01 | 376,946 |
| 15 Jan 14 |
145.94000 -1.57 |
148.95 | 144.90 | 147.62 | 414,493 |
| 14 Jan 14 |
147.50999 +5.69 |
148.17 | 141.55 | 142.28 | 776,144 |
| 13 Jan 14 |
141.82001 -3.68 |
146.08 | 141.39 | 144.57 | 369,168 |
| 10 Jan 14 |
145.50000 +1.99 |
145.59 | 141.95 | 144.01 | 326,441 |
| 09 Jan 14 |
143.50999 +4.87 |
143.67 | 137.85 | 138.94 | 398,098 |
| 08 Jan 14 |
138.64000 +3.61 |
146.39 | 136.75 | 137.14 | 801,022 |
| 07 Jan 14 |
135.03000 +15.04 |
135.71 | 123.30 | 123.90 | 593,750 |
| 06 Jan 14 |
119.99000 -4.63 |
125.30 | 119.66 | 124.99 | 462,255 |
| 03 Jan 14 |
124.62000 -0.39 |
125.33 | 124.15 | 125.07 | 221,289 |
| 02 Jan 14 |
125.01000 +0.39 |
125.62 | 122.59 | 124.60 | 218,582 |
| 31 Dec 13 |
124.62000 -0.32 |
125.71 | 123.82 | 124.91 | 228,786 |
| 30 Dec 13 |
124.94000 +3.34 |
125.38 | 121.29 | 122.35 | 248,285 |
| 27 Dec 13 |
121.60000 +1.45 |
122.02 | 119.83 | 121.03 | 161,693 |
| 24 Dec 13 |
120.15000 +0.50 |
120.50 | 118.74 | 120.15 | 90,777 |
| 23 Dec 13 |
119.65000 +0.68 |
119.94 | 118.39 | 119.48 | 232,790 |
| 20 Dec 13 |
118.97000 -0.39 |
120.08 | 118.80 | 119.84 | 948,782 |
| 19 Dec 13 |
119.36000 -0.67 |
120.22 | 117.84 | 119.87 | 297,389 |
| 18 Dec 13 |
120.03000 +4.06 |
120.50 | 116.82 | 117.08 | 493,431 |
| 17 Dec 13 |
115.97000 -1.55 |
119.00 | 115.56 | 117.91 | 438,983 |
| 16 Dec 13 |
117.52000 +4.45 |
117.90 | 113.20 | 114.81 | 344,263 |
| 13 Dec 13 |
113.07000 +0.22 |
113.81 | 111.97 | 112.77 | 432,130 |
| 12 Dec 13 |
112.85000 +0.06 |
114.01 | 112.27 | 112.70 | 284,892 |
| 11 Dec 13 |
112.79000 -2.27 |
115.86 | 112.56 | 115.86 | 512,285 |
| 10 Dec 13 |
115.06000 +0.27 |
115.57 | 114.45 | 114.45 | 358,731 |
| 09 Dec 13 |
114.79000 +0.07 |
115.78 | 114.11 | 114.73 | 265,084 |
| 06 Dec 13 |
114.72000 +1.67 |
115.44 | 113.25 | 113.50 | 271,722 |
| 05 Dec 13 |
113.05000 -2.23 |
115.92 | 112.99 | 114.95 | 280,135 |
| 04 Dec 13 |
115.28000 -0.99 |
116.81 | 114.11 | 116.24 | 329,246 |
| 03 Dec 13 |
116.27000 -0.57 |
117.04 | 115.45 | 115.51 | 339,745 |
| 02 Dec 13 |
116.84000 +2.38 |
117.75 | 114.34 | 115.06 | 240,098 |
| 29 Nov 13 |
114.46000 -1.48 |
117.19 | 114.26 | 115.75 | 254,664 |
| 28 Nov 13 |
115.94000 +1.19 |
116.30 | 115.12 | 115.98 | 36,306 |
| 27 Nov 13 |
114.75000 +0.56 |
115.84 | 113.75 | 114.51 | 167,674 |
| 26 Nov 13 |
114.19000 -0.75 |
115.60 | 113.41 | 114.98 | 469,081 |
| 25 Nov 13 |
114.94000 -0.24 |
117.50 | 114.78 | 116.39 | 233,554 |
| 22 Nov 13 |
115.18000 +0.94 |
115.77 | 113.50 | 113.50 | 343,929 |
| 21 Nov 13 |
114.24000 +2.89 |
115.18 | 111.85 | 111.94 | 300,059 |
| 20 Nov 13 |
111.35000 +0.44 |
112.33 | 110.66 | 110.66 | 728,803 |
| 19 Nov 13 |
110.91000 -0.38 |
111.63 | 110.26 | 111.00 | 430,977 |
| 18 Nov 13 |
111.29000 -0.57 |
112.91 | 111.17 | 112.44 | 175,995 |
| 15 Nov 13 |
111.86000 +1.13 |
112.00 | 111.04 | 111.26 | 280,152 |
| 14 Nov 13 |
110.73000 -1.17 |
112.88 | 110.11 | 111.75 | 260,022 |
| 13 Nov 13 |
111.90000 +0.97 |
112.24 | 109.68 | 110.06 | 330,941 |
| 12 Nov 13 |
110.93000 +0.97 |
111.23 | 109.00 | 109.01 | 403,835 |
| 11 Nov 13 |
109.96000 -0.41 |
111.31 | 109.37 | 111.22 | 159,731 |
| 08 Nov 13 |
110.37000 +2.62 |
111.16 | 107.76 | 107.77 | 304,017 |
| 07 Nov 13 |
107.75000 -3.14 |
112.35 | 107.74 | 110.84 | 982,672 |
| 06 Nov 13 |
110.89000 -3.78 |
115.48 | 110.22 | 115.09 | 475,281 |
| 05 Nov 13 |
114.67000 -0.14 |
115.40 | 114.25 | 114.99 | 330,104 |
| 04 Nov 13 |
114.81000 -1.23 |
116.77 | 113.79 | 116.07 | 340,530 |
| 01 Nov 13 |
116.04000 +5.89 |
116.10 | 109.92 | 110.42 | 464,210 |
| 31 Oct 13 |
110.15000 -4.20 |
112.89 | 107.30 | 111.00 | 950,013 |
| 30 Oct 13 |
114.35000 -1.90 |
116.85 | 113.10 | 116.55 | 516,345 |
| 29 Oct 13 |
116.25000 +0.91 |
117.25 | 115.16 | 116.38 | 466,349 |
| 28 Oct 13 |
115.34000 -2.26 |
118.47 | 115.19 | 117.91 | 286,349 |
| 25 Oct 13 |
117.60000 -1.56 |
119.95 | 117.05 | 119.38 | 271,484 |
| 24 Oct 13 |
119.16000 +0.32 |
119.95 | 118.72 | 118.98 | 319,032 |
| 23 Oct 13 |
118.84000 +3.06 |
118.89 | 115.31 | 115.31 | 320,467 |
| 22 Oct 13 |
115.78000 +0.04 |
117.27 | 115.14 | 116.39 | 312,915 |
| 21 Oct 13 |
115.74000 -0.51 |
119.00 | 114.75 | 116.79 | 276,267 |
| 18 Oct 13 |
116.25000 +0.88 |
116.44 | 114.82 | 114.82 | 345,797 |
| 17 Oct 13 |
115.37000 +1.06 |
115.37 | 113.78 | 113.80 | 271,400 |
| 16 Oct 13 |
114.31000 +0.33 |
115.06 | 113.92 | 114.57 | 327,889 |
| 15 Oct 13 |
113.98000 +0.57 |
114.63 | 112.68 | 113.53 | 336,825 |
| 11 Oct 13 |
113.41000 -0.93 |
115.45 | 112.99 | 114.99 | 241,352 |
| 10 Oct 13 |
114.34000 +3.17 |
114.43 | 112.30 | 112.72 | 608,328 |
| 09 Oct 13 |
111.17000 +1.37 |
111.51 | 108.16 | 109.56 | 437,814 |
| 08 Oct 13 |
109.80000 -4.06 |
114.17 | 109.79 | 114.17 | 394,669 |
| 07 Oct 13 |
113.86000 -0.34 |
115.66 | 113.54 | 114.20 | 394,296 |
| 04 Oct 13 |
114.20000 -0.71 |
116.35 | 113.70 | 114.53 | 345,569 |
| 03 Oct 13 |
114.91000 +1.53 |
117.28 | 113.82 | 114.58 | 513,521 |
| 02 Oct 13 |
113.38000 +1.72 |
113.48 | 110.25 | 110.25 | 483,283 |
| 01 Oct 13 |
111.66000 +4.26 |
111.68 | 107.42 | 107.42 | 433,817 |
| 30 Sep 13 |
107.40000 -0.58 |
108.25 | 106.17 | 106.30 | 436,539 |
| 27 Sep 13 |
107.98000 +1.57 |
108.01 | 105.77 | 105.98 | 331,251 |
| 26 Sep 13 |
106.41000 +0.76 |
106.81 | 105.52 | 105.52 | 394,263 |
| 25 Sep 13 |
105.65000 -1.16 |
107.03 | 105.55 | 107.00 | 506,102 |
| 24 Sep 13 |
106.81000 +0.81 |
107.77 | 105.46 | 106.21 | 524,987 |
| 23 Sep 13 |
106.00000 -1.22 |
107.62 | 105.74 | 107.22 | 427,771 |
| 20 Sep 13 |
107.22000 -1.70 |
109.93 | 107.22 | 109.51 | 1,398,225 |
| 19 Sep 13 |
108.92000 +3.89 |
109.75 | 105.03 | 105.31 | 607,719 |
| 18 Sep 13 |
105.03000 -0.80 |
106.79 | 104.08 | 106.47 | 456,168 |
| 17 Sep 13 |
105.83000 +1.33 |
106.57 | 104.95 | 105.00 | 314,888 |
| 16 Sep 13 |
104.50000 +1.89 |
104.55 | 103.01 | 103.14 | 383,550 |
| 13 Sep 13 |
102.61000 -0.16 |
103.21 | 101.93 | 103.07 | 357,339 |
| 12 Sep 13 |
102.77000 -0.58 |
104.16 | 102.51 | 103.25 | 255,549 |
| 11 Sep 13 |
103.35000 -0.35 |
104.00 | 103.04 | 103.91 | 336,930 |
| 10 Sep 13 |
103.70000 -1.40 |
105.27 | 103.42 | 105.14 | 318,859 |
| 09 Sep 13 |
105.10000 +0.74 |
105.24 | 103.80 | 104.39 | 169,802 |
| 06 Sep 13 |
104.36000 -0.52 |
105.39 | 103.19 | 105.39 | 241,025 |
| 05 Sep 13 |
104.88000 -0.01 |
104.89 | 103.90 | 104.89 | 368,237 |
| 04 Sep 13 |
104.89000 +0.26 |
105.42 | 104.34 | 104.34 | 345,086 |
| 03 Sep 13 |
104.63000 +1.03 |
105.60 | 103.68 | 105.60 | 249,016 |
| 30 Aug 13 |
103.60000 -0.65 |
104.88 | 103.31 | 104.60 | 490,374 |
| 29 Aug 13 |
104.25000 +1.65 |
104.79 | 101.89 | 102.66 | 286,821 |
| 28 Aug 13 |
102.60000 +2.28 |
102.76 | 99.90 | 99.99 | 321,515 |
| 27 Aug 13 |
100.32000 -4.32 |
103.90 | 100.03 | 103.90 | 429,395 |
| 26 Aug 13 |
104.64000 +0.14 |
105.51 | 104.24 | 105.19 | 217,764 |
| 23 Aug 13 |
104.50000 +0.07 |
105.80 | 104.18 | 105.80 | 267,054 |
| 22 Aug 13 |
104.43000 +0.00 |
105.25 | 103.81 | 105.21 | 262,531 |
| 21 Aug 13 |
104.43000 -0.96 |
105.99 | 104.03 | 105.94 | 263,754 |
| 20 Aug 13 |
105.39000 +0.74 |
106.43 | 104.71 | 104.71 | 224,100 |
| 19 Aug 13 |
104.65000 -1.60 |
106.69 | 104.41 | 106.15 | 336,301 |
| 16 Aug 13 |
106.25000 +0.13 |
106.98 | 104.38 | 105.63 | 386,736 |
| 15 Aug 13 |
106.12000 -1.17 |
106.47 | 103.95 | 105.93 | 320,925 |
| 14 Aug 13 |
107.29000 -0.29 |
108.92 | 107.23 | 107.75 | 288,054 |
| 13 Aug 13 |
107.58000 +2.60 |
107.58 | 105.18 | 105.98 | 399,469 |
| 12 Aug 13 |
104.98000 +0.14 |
105.30 | 103.45 | 104.98 | 336,047 |
| 09 Aug 13 |
104.84000 -0.09 |
105.58 | 103.29 | 104.93 | 321,196 |
| 08 Aug 13 |
104.93000 +3.23 |
105.84 | 101.49 | 101.95 | 494,674 |
| 07 Aug 13 |
101.70000 +2.12 |
101.82 | 99.41 | 100.99 | 827,577 |
| 06 Aug 13 |
99.58000 -0.65 |
99.90 | 98.26 | 99.75 | 564,286 |
| 02 Aug 13 |
100.23000 +0.83 |
100.70 | 99.18 | 99.40 | 274,309 |
| 01 Aug 13 |
99.40000 +4.10 |
99.68 | 97.00 | 97.00 | 762,061 |
| 31 Jul 13 |
95.30000 +1.42 |
96.21 | 93.98 | 94.62 | 559,356 |
| 30 Jul 13 |
93.88000 -0.18 |
95.23 | 93.74 | 94.94 | 441,845 |
| 29 Jul 13 |
94.06000 -0.34 |
94.77 | 93.48 | 94.01 | 421,763 |
| 26 Jul 13 |
94.40000 +0.06 |
94.65 | 93.72 | 94.34 | 183,325 |
| 25 Jul 13 |
94.34000 +0.09 |
94.67 | 93.80 | 94.39 | 416,335 |
| 24 Jul 13 |
94.25000 +1.10 |
94.43 | 93.50 | 93.74 | 308,719 |
| 23 Jul 13 |
93.15000 -0.78 |
94.32 | 92.42 | 94.21 | 354,595 |
| 22 Jul 13 |
93.93000 -0.25 |
94.62 | 93.10 | 94.27 | 421,253 |
| 19 Jul 13 |
94.18000 -0.58 |
94.91 | 93.88 | 94.85 | 291,514 |
| 18 Jul 13 |
94.76000 -0.50 |
95.86 | 94.63 | 95.50 | 849,040 |
| 17 Jul 13 |
95.26000 +0.33 |
96.23 | 94.33 | 95.30 | 269,909 |
| 16 Jul 13 |
94.93000 -2.76 |
98.31 | 94.52 | 98.31 | 288,977 |
| 15 Jul 13 |
97.69000 +1.10 |
97.79 | 96.62 | 96.62 | 379,845 |
| 12 Jul 13 |
96.59000 +0.53 |
96.90 | 96.00 | 96.63 | 209,029 |
| 11 Jul 13 |
96.06000 +1.12 |
96.08 | 94.51 | 95.69 | 340,670 |
| 10 Jul 13 |
94.94000 +0.35 |
95.44 | 93.94 | 95.25 | 396,703 |
| 09 Jul 13 |
94.59000 -0.55 |
95.74 | 93.55 | 95.74 | 428,034 |
| 08 Jul 13 |
95.14000 +1.39 |
95.18 | 93.90 | 94.68 | 261,918 |
| 05 Jul 13 |
93.75000 -1.44 |
96.05 | 93.25 | 95.79 | 279,679 |
| 04 Jul 13 |
95.19000 +0.50 |
95.83 | 94.79 | 94.79 | 95,510 |
| 03 Jul 13 |
94.69000 -0.31 |
95.25 | 92.41 | 95.03 | 450,916 |
| 02 Jul 13 |
95.00000 +4.32 |
95.36 | 93.00 | 94.43 | 2,112,322 |
| 28 Jun 13 |
90.68000 +0.46 |
91.45 | 89.35 | 91.24 | 542,810 |
| 27 Jun 13 |
90.22000 +1.38 |
91.07 | 88.91 | 89.66 | 388,127 |
| 26 Jun 13 |
88.84000 -0.76 |
90.92 | 88.80 | 90.79 | 338,778 |
| 25 Jun 13 |
89.60000 +1.53 |
89.94 | 88.09 | 88.09 | 449,764 |
| 24 Jun 13 |
88.07000 -0.69 |
89.47 | 87.95 | 89.24 | 399,340 |
| 21 Jun 13 |
88.76000 +1.74 |
88.76 | 85.88 | 87.86 | 2,019,466 |
| 20 Jun 13 |
87.02000 -1.62 |
89.43 | 86.65 | 88.40 | 880,056 |
| 19 Jun 13 |
88.64000 +0.90 |
89.20 | 87.30 | 87.31 | 848,382 |
| 18 Jun 13 |
87.74000 +1.44 |
90.48 | 85.61 | 85.91 | 304,246 |
| 17 Jun 13 |
86.30000 +0.61 |
86.86 | 85.53 | 85.53 | 331,022 |
| 14 Jun 13 |
85.69000 -1.49 |
87.26 | 85.29 | 86.80 | 1,424,290 |
| 13 Jun 13 |
87.18000 +2.03 |
87.30 | 83.39 | 84.95 | 324,696 |
| 12 Jun 13 |
85.15000 -0.23 |
86.86 | 84.16 | 85.89 | 390,601 |
| 11 Jun 13 |
85.38000 -1.40 |
87.14 | 85.19 | 86.04 | 486,206 |
| 10 Jun 13 |
86.78000 -0.43 |
87.71 | 86.10 | 87.52 | 282,878 |
| 07 Jun 13 |
87.21000 +0.23 |
88.36 | 86.28 | 86.28 | 314,112 |
| 06 Jun 13 |
86.98000 -0.08 |
87.60 | 85.38 | 86.50 | 1,075,060 |
| 05 Jun 13 |
87.06000 -1.12 |
90.14 | 86.70 | 87.29 | 583,128 |
| 04 Jun 13 |
88.18000 -2.51 |
92.15 | 88.03 | 91.39 | 478,276 |
| 03 Jun 13 |
90.69000 -4.70 |
95.01 | 90.61 | 95.01 | 554,847 |
| 31 May 13 |
95.39000 +1.62 |
95.86 | 93.00 | 93.00 | 923,582 |
| 30 May 13 |
93.77000 -0.22 |
94.96 | 92.93 | 92.93 | 458,842 |
| 29 May 13 |
93.99000 -1.20 |
96.87 | 93.64 | 94.71 | 910,913 |
| 28 May 13 |
95.19000 -0.66 |
99.49 | 92.16 | 96.50 | 1,782,612 |
| 27 May 13 |
95.85000 +8.83 |
96.25 | 92.04 | 94.00 | 1,087,663 |
| 24 May 13 |
87.02000 +10.18 |
90.17 | 75.75 | 76.67 | 1,307,883 |
| 23 May 13 |
76.84000 -0.82 |
78.10 | 76.40 | 78.10 | 424,422 |
| 22 May 13 |
77.66000 +0.14 |
79.43 | 77.37 | 78.33 | 515,273 |
| 21 May 13 |
77.52000 -2.90 |
78.66 | 76.60 | 77.77 | 606,195 |
| 17 May 13 |
80.42000 +3.23 |
80.64 | 77.00 | 77.39 | 1,014,849 |
| 16 May 13 |
77.19000 -0.45 |
78.32 | 77.13 | 78.12 | 337,426 |
| 15 May 13 |
77.64000 -0.94 |
78.74 | 77.00 | 78.69 | 240,274 |
| 14 May 13 |
78.58000 +1.78 |
78.66 | 76.42 | 76.46 | 400,276 |
| 13 May 13 |
76.80000 +2.45 |
76.89 | 74.09 | 74.11 | 1,500,838 |
| 10 May 13 |
74.35000 +1.04 |
74.87 | 73.24 | 73.80 | 562,786 |
| 09 May 13 |
73.31000 -0.71 |
74.31 | 72.59 | 74.15 | 1,382,267 |
| 08 May 13 |
74.02000 -0.47 |
74.98 | 73.82 | 74.58 | 302,156 |
| 07 May 13 |
74.49000 +0.57 |
74.83 | 73.65 | 74.08 | 1,537,662 |
| 06 May 13 |
73.92000 -0.23 |
74.87 | 73.92 | 74.87 | 171,702 |
| 03 May 13 |
74.15000 +1.40 |
74.33 | 73.09 | 74.00 | 288,159 |
| 02 May 13 |
72.75000 -1.53 |
75.49 | 72.61 | 74.93 | 625,111 |
| 01 May 13 |
74.28000 -2.22 |
76.89 | 74.01 | 76.61 | 478,985 |
| 30 Apr 13 |
76.50000 -0.33 |
77.21 | 76.38 | 76.87 | 521,412 |
| 29 Apr 13 |
76.83000 +2.43 |
77.65 | 75.47 | 76.25 | 529,377 |
| 26 Apr 13 |
74.40000 -0.82 |
75.33 | 74.01 | 75.33 | 333,665 |
| 25 Apr 13 |
75.22000 -1.51 |
76.74 | 75.07 | 76.74 | 431,118 |
| 24 Apr 13 |
76.73000 -0.22 |
77.57 | 76.47 | 76.82 | 259,558 |
| 23 Apr 13 |
76.95000 +0.84 |
77.47 | 76.00 | 76.20 | 301,584 |
| 22 Apr 13 |
76.11000 -1.43 |
77.70 | 76.00 | 77.08 | 253,826 |
| 19 Apr 13 |
77.54000 +2.86 |
77.60 | 73.65 | 73.65 | 276,077 |
| 18 Apr 13 |
74.68000 -0.10 |
74.85 | 74.16 | 74.79 | 202,096 |
| 17 Apr 13 |
74.78000 +0.21 |
74.96 | 73.67 | 74.60 | 341,462 |
| 16 Apr 13 |
74.57000 +0.62 |
74.98 | 73.05 | 73.05 | 283,526 |
| 15 Apr 13 |
73.95000 -0.28 |
75.19 | 73.91 | 74.30 | 298,747 |
| 12 Apr 13 |
74.23000 -0.39 |
74.69 | 73.80 | 74.62 | 242,710 |
| 11 Apr 13 |
74.62000 +0.57 |
74.88 | 73.29 | 73.68 | 318,153 |
| 10 Apr 13 |
74.05000 +0.76 |
74.31 | 73.36 | 73.70 | 316,167 |
| 09 Apr 13 |
73.29000 -0.06 |
73.39 | 72.78 | 73.08 | 314,389 |
| 08 Apr 13 |
73.35000 +0.37 |
73.42 | 72.74 | 72.79 | 375,262 |
| 05 Apr 13 |
72.98000 -0.56 |
73.35 | 72.35 | 73.27 | 432,289 |
| 04 Apr 13 |
73.54000 +0.63 |
73.68 | 70.99 | 72.49 | 950,214 |
| 03 Apr 13 |
72.91000 -3.57 |
77.23 | 71.97 | 76.96 | 967,232 |
| 02 Apr 13 |
76.48000 -0.84 |
77.64 | 76.33 | 76.43 | 272,316 |
| 01 Apr 13 |
77.32000 +1.06 |
77.66 | 76.60 | 76.60 | 247,334 |
| 28 Mar 13 |
76.26000 +0.93 |
76.29 | 74.91 | 74.91 | 487,337 |
| 27 Mar 13 |
75.33000 -0.28 |
75.50 | 74.66 | 75.50 | 310,288 |
| 26 Mar 13 |
75.61000 +0.10 |
75.83 | 75.32 | 75.83 | 282,115 |
| 25 Mar 13 |
75.51000 -0.15 |
76.29 | 75.06 | 75.52 | 396,461 |
| 22 Mar 13 |
75.66000 +1.02 |
75.95 | 74.22 | 74.22 | 295,268 |
| 21 Mar 13 |
74.64000 -0.57 |
75.93 | 74.57 | 75.34 | 537,227 |
| 20 Mar 13 |
75.21000 +1.86 |
76.58 | 73.71 | 73.94 | 688,668 |
| 19 Mar 13 |
73.35000 +1.07 |
73.92 | 72.52 | 72.53 | 570,655 |
| 18 Mar 13 |
72.28000 +1.09 |
72.29 | 70.39 | 71.49 | 766,259 |
| 15 Mar 13 |
71.19000 -0.36 |
71.69 | 70.90 | 71.32 | 1,195,724 |
| 14 Mar 13 |
71.55000 -0.25 |
72.33 | 71.54 | 72.31 | 633,425 |
| 13 Mar 13 |
71.80000 -0.65 |
72.81 | 71.52 | 72.81 | 603,485 |
| 12 Mar 13 |
72.45000 +0.06 |
72.80 | 71.99 | 72.15 | 342,129 |
| 11 Mar 13 |
72.39000 -0.45 |
73.48 | 72.30 | 72.59 | 318,917 |
| 08 Mar 13 |
72.84000 +0.98 |
72.94 | 71.73 | 71.73 | 286,747 |
| 07 Mar 13 |
71.86000 +1.19 |
71.93 | 70.73 | 70.99 | 223,077 |
| 06 Mar 13 |
70.67000 -1.06 |
72.25 | 70.45 | 72.25 | 560,358 |
| 05 Mar 13 |
71.73000 +0.42 |
72.03 | 70.89 | 71.19 | 465,056 |
| 04 Mar 13 |
71.31000 +1.76 |
71.33 | 69.03 | 69.72 | 330,459 |
| 01 Mar 13 |
69.55000 +0.00 |
70.43 | 68.21 | 69.89 | 492,683 |
| 28 Feb 13 |
69.55000 +1.30 |
69.75 | 66.38 | 66.38 | 608,150 |
| 27 Feb 13 |
68.25000 +1.38 |
68.86 | 66.62 | 66.62 | 442,220 |
| 26 Feb 13 |
66.87000 -0.52 |
67.39 | 66.37 | 67.08 | 473,006 |
| 25 Feb 13 |
67.39000 +0.28 |
68.21 | 66.96 | 66.96 | 569,559 |
| 22 Feb 13 |
67.11000 +0.14 |
67.67 | 66.68 | 66.94 | 281,794 |
| 21 Feb 13 |
66.97000 -0.56 |
67.98 | 65.07 | 67.98 | 375,131 |
| 20 Feb 13 |
67.53000 -0.30 |
68.78 | 67.25 | 68.01 | 441,563 |
| 19 Feb 13 |
67.83000 +0.88 |
68.15 | 67.48 | 67.59 | 304,558 |
| 15 Feb 13 |
66.95000 +0.48 |
67.37 | 66.30 | 66.39 | 374,857 |
| 14 Feb 13 |
66.47000 -1.13 |
67.53 | 66.39 | 67.53 | 514,175 |
| 13 Feb 13 |
67.60000 -0.03 |
68.00 | 67.05 | 67.97 | 182,085 |
| 12 Feb 13 |
67.63000 -0.23 |
68.27 | 67.53 | 67.53 | 244,445 |
| 11 Feb 13 |
67.86000 -0.15 |
68.27 | 67.72 | 68.27 | 254,259 |
| 08 Feb 13 |
68.01000 +0.93 |
68.10 | 67.13 | 67.25 | 385,288 |
| 07 Feb 13 |
67.08000 +0.54 |
67.09 | 66.35 | 66.40 | 318,884 |
| 06 Feb 13 |
66.54000 +0.07 |
66.85 | 66.28 | 66.28 | 292,448 |
| 05 Feb 13 |
66.47000 +0.14 |
67.15 | 66.34 | 66.35 | 379,099 |
| 04 Feb 13 |
66.33000 -0.74 |
67.00 | 65.87 | 66.41 | 400,364 |
| 01 Feb 13 |
67.07000 +0.93 |
67.55 | 66.19 | 66.19 | 436,404 |
| 31 Jan 13 |
66.14000 -0.22 |
66.68 | 65.95 | 66.00 | 390,470 |
| 30 Jan 13 |
66.36000 +0.35 |
67.18 | 65.61 | 66.29 | 502,490 |
| 29 Jan 13 |
66.01000 +0.03 |
66.63 | 65.42 | 65.98 | 466,313 |
| 28 Jan 13 |
65.98000 -0.09 |
66.55 | 65.78 | 66.24 | 341,469 |
| 25 Jan 13 |
66.07000 +1.31 |
66.11 | 64.91 | 65.00 | 428,702 |
| 24 Jan 13 |
64.76000 +0.97 |
65.00 | 64.01 | 64.03 | 377,233 |
| 23 Jan 13 |
63.79000 +0.09 |
64.15 | 63.16 | 63.43 | 241,275 |
| 22 Jan 13 |
63.70000 +0.30 |
63.94 | 62.99 | 63.29 | 353,780 |
| 21 Jan 13 |
63.40000 +0.20 |
63.75 | 62.28 | 63.75 | 42,880 |
| 18 Jan 13 |
63.20000 +0.23 |
63.43 | 62.90 | 63.01 | 331,409 |
| 17 Jan 13 |
62.97000 +0.35 |
63.75 | 62.49 | 62.49 | 363,605 |
| 16 Jan 13 |
62.62000 -0.12 |
63.00 | 62.20 | 62.41 | 305,206 |
| 15 Jan 13 |
62.74000 +0.25 |
62.86 | 62.00 | 62.20 | 435,786 |
| 14 Jan 13 |
62.49000 -0.16 |
62.83 | 61.95 | 62.83 | 197,135 |
| 11 Jan 13 |
62.65000 -0.32 |
63.33 | 62.09 | 62.98 | 296,532 |
| 10 Jan 13 |
62.97000 -0.08 |
63.24 | 62.56 | 63.10 | 453,058 |
| 09 Jan 13 |
63.05000 +1.51 |
63.09 | 61.58 | 61.58 | 1,197,339 |
| 08 Jan 13 |
61.54000 +1.09 |
61.65 | 60.29 | 60.33 | 431,536 |
| 07 Jan 13 |
60.45000 +0.44 |
60.52 | 59.54 | 59.70 | 699,571 |
| 04 Jan 13 |
60.01000 -0.36 |
60.28 | 58.53 | 60.02 | 562,813 |
| 03 Jan 13 |
60.37000 +0.41 |
60.70 | 59.82 | 60.38 | 397,616 |
| 02 Jan 13 |
59.96000 +0.62 |
60.76 | 59.78 | 60.00 | 367,727 |
| 31 Dec 12 |
59.34000 +0.63 |
59.60 | 58.16 | 58.47 | 514,867 |
| 28 Dec 12 |
58.71000 -0.71 |
59.63 | 58.61 | 59.29 | 233,589 |
| 27 Dec 12 |
59.42000 -0.57 |
59.99 | 58.44 | 59.60 | 585,454 |
| 24 Dec 12 |
59.99000 -0.39 |
60.73 | 59.79 | 60.73 | 175,348 |
| 21 Dec 12 |
60.38000 +0.06 |
60.72 | 59.29 | 60.33 | 1,436,813 |
| 20 Dec 12 |
60.32000 +1.13 |
60.33 | 59.14 | 59.32 | 387,114 |
| 19 Dec 12 |
59.19000 +0.20 |
59.32 | 58.42 | 59.17 | 453,572 |
| 18 Dec 12 |
58.99000 +0.48 |
59.40 | 58.62 | 58.86 | 562,953 |
| 17 Dec 12 |
58.51000 +0.00 |
58.67 | 58.17 | 58.51 | 492,900 |
| 14 Dec 12 |
58.51000 +1.31 |
58.51 | 57.13 | 57.37 | 583,283 |
| 13 Dec 12 |
57.20000 -1.19 |
58.34 | 57.11 | 58.34 | 423,861 |
| 12 Dec 12 |
58.39000 +0.00 |
58.95 | 58.16 | 58.48 | 535,565 |
| 11 Dec 12 |
58.39000 +1.04 |
58.82 | 57.44 | 57.62 | 376,621 |
| 10 Dec 12 |
57.35000 +0.18 |
57.55 | 56.69 | 56.91 | 299,228 |
| 07 Dec 12 |
57.17000 +0.00 |
57.59 | 56.98 | 57.59 | 351,587 |
| 06 Dec 12 |
57.17000 +0.02 |
57.67 | 56.65 | 57.41 | 442,505 |
| 05 Dec 12 |
57.15000 +0.65 |
57.83 | 56.43 | 56.53 | 548,847 |
| 04 Dec 12 |
56.50000 +1.39 |
56.80 | 54.76 | 55.24 | 681,349 |
| 03 Dec 12 |
55.11000 -0.23 |
55.63 | 54.93 | 55.06 | 461,353 |
| 30 Nov 12 |
55.34000 +0.26 |
55.34 | 54.55 | 55.18 | 645,705 |
| 29 Nov 12 |
55.08000 +0.45 |
55.27 | 54.59 | 54.94 | 382,715 |
| 28 Nov 12 |
54.63000 -0.10 |
54.99 | 54.36 | 54.68 | 267,278 |
| 27 Nov 12 |
54.73000 -1.14 |
56.00 | 54.59 | 56.00 | 394,727 |
| 26 Nov 12 |
55.87000 +0.49 |
55.89 | 55.09 | 55.39 | 357,989 |
| 23 Nov 12 |
55.38000 +0.25 |
55.79 | 54.56 | 55.03 | 222,661 |
| 22 Nov 12 |
55.13000 +0.28 |
55.89 | 54.60 | 55.38 | 45,493 |
| 21 Nov 12 |
54.85000 -0.14 |
55.16 | 54.54 | 54.66 | 192,864 |
| 20 Nov 12 |
54.99000 -0.08 |
55.35 | 54.70 | 55.13 | 289,779 |
| 19 Nov 12 |
55.07000 +0.00 |
55.80 | 54.93 | 55.40 | 472,942 |
| 16 Nov 12 |
55.07000 +1.64 |
55.36 | 53.09 | 53.16 | 546,017 |
| 15 Nov 12 |
53.43000 -0.37 |
53.76 | 52.61 | 53.40 | 317,023 |
| 14 Nov 12 |
53.80000 -1.26 |
55.20 | 53.66 | 55.10 | 1,174,379 |
| 13 Nov 12 |
55.06000 +0.02 |
55.19 | 54.46 | 54.53 | 276,813 |
| 12 Nov 12 |
55.04000 +1.02 |
55.38 | 54.11 | 54.58 | 590,697 |
| 09 Nov 12 |
54.02000 -0.10 |
55.15 | 53.48 | 54.12 | 352,608 |
| 08 Nov 12 |
54.12000 +1.02 |
54.38 | 53.04 | 53.13 | 332,834 |
| 07 Nov 12 |
53.10000 -0.51 |
53.72 | 52.29 | 53.15 | 595,368 |
| 06 Nov 12 |
53.61000 -1.42 |
55.03 | 53.29 | 55.03 | 394,958 |
| 05 Nov 12 |
55.03000 -1.17 |
56.24 | 54.94 | 55.45 | 263,022 |
| 02 Nov 12 |
56.20000 -0.33 |
57.83 | 55.78 | 57.38 | 645,923 |
| 01 Nov 12 |
56.53000 +0.73 |
56.86 | 55.63 | 55.63 | 275,112 |
| 31 Oct 12 |
55.80000 -0.70 |
56.70 | 55.63 | 56.64 | 494,856 |
| 30 Oct 12 |
56.50000 -0.35 |
57.00 | 55.69 | 56.51 | 136,793 |
| 29 Oct 12 |
56.85000 +1.20 |
57.00 | 54.43 | 56.09 | 95,322 |
| 26 Oct 12 |
55.65000 +0.74 |
55.92 | 55.00 | 55.13 | 437,194 |
| 25 Oct 12 |
54.91000 +0.18 |
55.45 | 54.77 | 54.79 | 238,579 |
| 24 Oct 12 |
54.73000 +0.50 |
55.03 | 54.11 | 54.11 | 330,471 |
| 23 Oct 12 |
54.23000 -1.36 |
55.27 | 53.93 | 55.26 | 474,299 |
| 22 Oct 12 |
55.59000 -0.42 |
56.75 | 55.27 | 56.75 | 353,384 |
| 19 Oct 12 |
56.01000 -1.23 |
57.36 | 55.87 | 56.86 | 621,833 |
| 18 Oct 12 |
57.24000 -0.16 |
57.58 | 56.73 | 57.58 | 266,771 |
| 17 Oct 12 |
57.40000 +0.44 |
57.83 | 56.85 | 57.10 | 476,802 |
| 16 Oct 12 |
56.96000 +1.72 |
56.96 | 55.89 | 56.10 | 447,120 |
| 15 Oct 12 |
55.24000 +0.56 |
55.33 | 54.70 | 54.70 | 196,421 |
| 12 Oct 12 |
54.68000 -0.13 |
54.96 | 54.44 | 54.65 | 168,069 |
| 11 Oct 12 |
54.81000 +0.59 |
55.43 | 54.31 | 54.31 | 309,992 |
| 10 Oct 12 |
54.22000 -0.48 |
54.84 | 53.93 | 54.42 | 574,611 |
| 09 Oct 12 |
54.70000 -0.85 |
55.50 | 54.57 | 55.50 | 348,401 |
| 05 Oct 12 |
55.55000 -0.23 |
56.08 | 55.37 | 56.02 | 273,110 |
| 04 Oct 12 |
55.78000 -0.49 |
56.43 | 55.47 | 56.42 | 335,906 |
| 03 Oct 12 |
56.27000 +1.33 |
56.96 | 55.02 | 55.19 | 349,256 |
| 02 Oct 12 |
54.94000 -0.26 |
55.74 | 54.39 | 55.74 | 295,190 |
| 01 Oct 12 |
55.20000 +0.94 |
55.93 | 54.56 | 55.76 | 599,199 |
| 28 Sep 12 |
54.26000 -0.14 |
54.78 | 53.57 | 53.73 | 556,772 |
| 27 Sep 12 |
54.40000 -0.14 |
54.72 | 53.75 | 54.35 | 446,820 |
| 26 Sep 12 |
54.54000 +0.11 |
54.66 | 54.03 | 54.18 | 221,579 |
| 25 Sep 12 |
54.43000 +0.68 |
55.09 | 53.70 | 53.70 | 1,613,094 |
| 24 Sep 12 |
53.75000 +0.40 |
54.15 | 53.32 | 53.50 | 508,882 |
| 21 Sep 12 |
53.35000 -1.09 |
54.91 | 53.35 | 54.43 | 4,333,103 |
| 20 Sep 12 |
54.44000 +0.21 |
54.79 | 53.98 | 54.20 | 371,716 |
| 19 Sep 12 |
54.23000 +0.21 |
54.69 | 53.99 | 54.69 | 1,444,257 |
| 18 Sep 12 |
54.02000 -0.51 |
54.86 | 53.85 | 54.86 | 474,683 |
| 17 Sep 12 |
54.53000 -0.24 |
54.76 | 53.97 | 54.71 | 548,727 |
| 14 Sep 12 |
54.77000 -2.07 |
57.18 | 54.34 | 57.18 | 708,749 |
| 13 Sep 12 |
56.84000 -0.20 |
57.32 | 56.32 | 57.02 | 510,751 |
| 12 Sep 12 |
57.04000 +0.53 |
57.24 | 56.59 | 57.00 | 353,664 |
| 11 Sep 12 |
56.51000 -1.27 |
57.92 | 56.35 | 57.37 | 533,359 |
| 10 Sep 12 |
57.78000 -0.41 |
58.49 | 57.78 | 58.24 | 794,451 |
| 07 Sep 12 |
58.19000 -0.99 |
59.88 | 58.00 | 59.00 | 438,652 |
| 06 Sep 12 |
59.18000 +0.38 |
59.23 | 58.29 | 58.29 | 551,627 |
| 05 Sep 12 |
58.80000 +0.86 |
59.00 | 57.79 | 58.10 | 560,638 |
| 04 Sep 12 |
57.94000 +7.47 |
59.16 | 56.22 | 56.55 | 1,292,209 |
| 31 Aug 12 |
50.47000 -0.34 |
51.32 | 50.18 | 50.90 | 291,714 |
| 30 Aug 12 |
50.81000 -0.35 |
51.37 | 50.64 | 51.37 | 133,681 |
| 29 Aug 12 |
51.16000 +0.31 |
51.26 | 50.84 | 51.23 | 131,025 |
| 28 Aug 12 |
50.85000 -0.43 |
51.25 | 50.68 | 51.25 | 199,972 |
| 27 Aug 12 |
51.28000 -0.35 |
52.04 | 50.66 | 51.87 | 274,150 |
| 24 Aug 12 |
51.63000 +0.65 |
52.05 | 50.79 | 51.01 | 373,342 |
| 23 Aug 12 |
50.98000 -0.68 |
51.49 | 50.88 | 51.42 | 270,782 |
| 22 Aug 12 |
51.66000 -0.11 |
51.74 | 51.10 | 51.59 | 170,597 |
| 21 Aug 12 |
51.77000 -0.06 |
52.17 | 51.53 | 52.01 | 247,082 |
| 20 Aug 12 |
51.83000 +0.49 |
52.04 | 51.18 | 51.46 | 700,646 |
| 17 Aug 12 |
51.34000 +1.34 |
51.38 | 49.73 | 50.27 | 282,319 |
| 16 Aug 12 |
50.00000 -0.67 |
50.54 | 49.53 | 50.42 | 391,118 |
| 15 Aug 12 |
50.67000 +0.33 |
50.73 | 49.37 | 50.25 | 2,089,841 |
| 14 Aug 12 |
50.34000 +0.69 |
50.70 | 49.92 | 50.02 | 282,589 |
| 13 Aug 12 |
49.65000 -0.23 |
50.22 | 49.24 | 50.22 | 198,061 |
| 10 Aug 12 |
49.88000 +0.40 |
50.01 | 48.88 | 49.75 | 229,290 |
| 09 Aug 12 |
49.48000 -0.54 |
50.18 | 49.33 | 49.77 | 757,542 |
| 08 Aug 12 |
50.02000 +0.54 |
50.14 | 48.82 | 49.49 | 1,067,978 |
| 07 Aug 12 |
49.48000 +1.40 |
50.88 | 48.23 | 48.61 | 458,844 |
| 03 Aug 12 |
48.08000 +0.87 |
48.89 | 47.88 | 48.54 | 245,596 |
| 02 Aug 12 |
47.21000 +0.05 |
49.69 | 46.08 | 46.73 | 849,270 |
| 01 Aug 12 |
47.16000 -0.64 |
48.00 | 46.98 | 47.61 | 862,120 |
| 31 Jul 12 |
47.80000 -0.99 |
49.51 | 47.51 | 49.51 | 822,906 |
| 30 Jul 12 |
48.79000 -0.56 |
49.36 | 48.63 | 49.04 | 337,361 |
| 27 Jul 12 |
49.35000 +1.17 |
49.51 | 47.85 | 48.05 | 558,302 |
| 26 Jul 12 |
48.18000 +0.45 |
48.31 | 47.59 | 47.83 | 528,708 |
| 25 Jul 12 |
47.73000 +0.73 |
48.11 | 46.63 | 46.97 | 326,235 |
| 24 Jul 12 |
47.00000 +0.27 |
47.89 | 46.59 | 46.71 | 859,725 |
| 23 Jul 12 |
46.73000 -1.51 |
47.48 | 46.27 | 47.44 | 1,347,171 |
| 20 Jul 12 |
48.24000 -0.11 |
48.36 | 47.73 | 48.29 | 409,325 |
| 19 Jul 12 |
48.35000 -0.15 |
48.94 | 48.12 | 48.34 | 622,402 |
| 18 Jul 12 |
48.50000 +0.85 |
48.91 | 47.39 | 47.84 | 370,041 |
| 17 Jul 12 |
47.65000 +1.90 |
47.65 | 45.95 | 46.12 | 287,586 |
| 16 Jul 12 |
45.75000 -0.13 |
46.00 | 45.64 | 45.91 | 248,836 |
| 13 Jul 12 |
45.88000 +0.07 |
46.19 | 45.81 | 45.83 | 173,488 |
| 12 Jul 12 |
45.81000 -0.15 |
45.96 | 45.07 | 45.58 | 562,079 |
| 11 Jul 12 |
45.96000 +0.08 |
46.25 | 45.60 | 45.97 | 528,196 |
| 10 Jul 12 |
45.88000 -1.24 |
47.37 | 45.69 | 47.10 | 395,023 |
| 09 Jul 12 |
47.12000 +0.29 |
47.43 | 46.70 | 46.80 | 339,644 |
| 06 Jul 12 |
46.83000 -0.65 |
47.58 | 46.68 | 47.05 | 279,641 |
| 05 Jul 12 |
47.48000 -0.70 |
48.15 | 47.33 | 48.15 | 420,850 |
| 04 Jul 12 |
48.18000 -0.43 |
49.04 | 47.78 | 49.00 | 116,489 |
| 03 Jul 12 |
48.61000 +2.94 |
48.99 | 45.93 | 46.37 | 658,585 |
| 29 Jun 12 |
45.67000 +0.44 |
46.60 | 45.50 | 46.05 | 604,843 |
| 28 Jun 12 |
45.23000 -1.18 |
46.55 | 43.99 | 46.38 | 914,037 |
| 27 Jun 12 |
46.41000 -0.64 |
47.62 | 46.19 | 46.69 | 265,969 |
| 26 Jun 12 |
47.05000 -0.35 |
47.70 | 46.14 | 46.92 | 342,088 |
| 25 Jun 12 |
47.40000 -0.44 |
47.60 | 46.99 | 47.34 | 183,630 |
| 22 Jun 12 |
47.84000 +1.31 |
48.51 | 46.92 | 47.09 | 421,927 |
| 21 Jun 12 |
46.53000 -2.59 |
50.24 | 46.50 | 50.24 | 789,769 |
| 20 Jun 12 |
49.12000 +0.38 |
50.16 | 48.69 | 48.90 | 379,072 |
| 19 Jun 12 |
48.74000 +1.32 |
48.88 | 47.48 | 47.62 | 757,843 |
| 18 Jun 12 |
47.42000 +1.50 |
48.09 | 45.18 | 46.10 | 374,500 |
| 15 Jun 12 |
45.92000 -1.14 |
47.83 | 45.88 | 47.40 | 1,263,279 |
| 14 Jun 12 |
47.06000 +0.61 |
47.10 | 45.94 | 46.66 | 445,123 |
| 13 Jun 12 |
46.45000 -0.84 |
47.36 | 46.07 | 47.25 | 643,198 |
| 12 Jun 12 |
47.29000 -0.67 |
48.02 | 45.13 | 47.97 | 852,611 |
| 11 Jun 12 |
47.96000 -1.82 |
49.88 | 47.84 | 49.55 | 366,306 |
| 08 Jun 12 |
49.78000 -0.13 |
50.26 | 49.02 | 49.75 | 378,645 |
| 07 Jun 12 |
49.91000 +0.30 |
50.05 | 49.74 | 50.00 | 422,059 |
| 06 Jun 12 |
49.61000 +0.31 |
50.17 | 49.37 | 49.63 | 540,397 |
| 05 Jun 12 |
49.30000 +0.95 |
49.98 | 48.22 | 48.73 | 474,935 |
| 04 Jun 12 |
48.35000 -0.57 |
49.11 | 47.85 | 48.61 | 1,252,565 |
| 01 Jun 12 |
48.92000 -1.55 |
50.29 | 48.20 | 50.29 | 906,280 |
| 31 May 12 |
50.47000 +1.09 |
50.50 | 49.26 | 49.75 | 1,089,486 |
| 30 May 12 |
49.38000 -0.16 |
49.54 | 48.56 | 49.14 | 914,883 |
| 29 May 12 |
49.54000 +0.37 |
50.10 | 49.04 | 49.42 | 552,958 |
| 28 May 12 |
49.17000 -0.81 |
51.49 | 48.72 | 50.46 | 620,021 |
| 25 May 12 |
49.98000 +0.64 |
50.38 | 49.04 | 49.04 | 2,425,641 |
| 24 May 12 |
49.34000 +1.62 |
49.60 | 47.67 | 47.72 | 425,739 |
| 23 May 12 |
47.72000 -1.10 |
48.56 | 47.20 | 48.51 | 542,664 |
| 22 May 12 |
48.82000 +0.77 |
48.83 | 47.57 | 48.72 | 404,496 |
| 18 May 12 |
48.05000 -1.17 |
49.74 | 47.89 | 49.74 | 447,826 |
| 17 May 12 |
49.22000 -0.60 |
50.21 | 48.85 | 49.63 | 624,166 |
| 16 May 12 |
49.82000 -0.36 |
50.90 | 49.70 | 50.21 | 875,002 |
| 15 May 12 |
50.18000 -1.02 |
51.26 | 49.88 | 50.99 | 528,589 |
| 14 May 12 |
51.20000 -1.72 |
52.24 | 50.96 | 52.24 | 1,093,475 |
| 11 May 12 |
52.92000 -0.35 |
53.87 | 52.83 | 53.87 | 301,638 |
| 10 May 12 |
53.27000 +0.94 |
53.30 | 51.99 | 52.53 | 482,080 |
| 09 May 12 |
52.33000 +0.29 |
53.14 | 51.59 | 51.61 | 487,554 |
| 08 May 12 |
52.04000 +0.22 |
52.19 | 51.03 | 51.79 | 2,653,751 |
| 07 May 12 |
51.82000 +1.12 |
52.75 | 50.20 | 50.22 | 713,443 |
| 04 May 12 |
50.70000 +0.09 |
51.61 | 49.62 | 49.62 | 845,114 |
| 03 May 12 |
50.61000 -5.09 |
58.98 | 49.16 | 56.45 | 2,187,681 |
| 02 May 12 |
55.70000 +0.20 |
55.88 | 54.94 | 55.33 | 558,520 |
| 01 May 12 |
55.50000 +0.55 |
55.69 | 54.95 | 55.00 | 352,428 |
| 30 Apr 12 |
54.95000 +0.06 |
55.36 | 54.79 | 55.00 | 296,923 |
| 27 Apr 12 |
54.89000 -0.11 |
55.08 | 54.64 | 55.00 | 316,965 |
| 26 Apr 12 |
55.00000 -0.08 |
55.38 | 54.43 | 55.22 | 211,150 |
| 25 Apr 12 |
55.08000 -0.18 |
55.63 | 54.87 | 55.31 | 384,218 |
| 24 Apr 12 |
55.26000 +0.76 |
55.30 | 54.36 | 54.50 | 555,296 |
| 23 Apr 12 |
54.50000 -0.17 |
54.79 | 53.83 | 54.10 | 322,235 |
| 20 Apr 12 |
54.67000 -0.19 |
55.13 | 54.48 | 54.95 | 458,322 |
| 19 Apr 12 |
54.86000 +0.03 |
55.17 | 54.47 | 54.73 | 875,597 |
| 18 Apr 12 |
54.83000 +0.41 |
54.84 | 53.95 | 54.79 | 1,076,392 |
| 17 Apr 12 |
54.42000 +0.62 |
54.47 | 53.33 | 53.33 | 1,281,160 |
| 16 Apr 12 |
53.80000 +1.11 |
54.14 | 52.77 | 52.89 | 328,868 |
| 13 Apr 12 |
52.69000 -0.78 |
53.38 | 52.30 | 53.25 | 396,161 |
| 12 Apr 12 |
53.47000 +0.75 |
53.85 | 52.50 | 52.66 | 402,125 |
| 11 Apr 12 |
52.72000 -0.45 |
53.37 | 52.59 | 53.03 | 386,813 |
| 10 Apr 12 |
53.17000 -0.58 |
54.16 | 52.89 | 53.08 | 536,023 |
| 09 Apr 12 |
53.75000 -0.74 |
54.50 | 53.47 | 54.50 | 307,970 |
| 05 Apr 12 |
54.49000 +0.50 |
54.58 | 53.40 | 53.40 | 351,923 |
| 04 Apr 12 |
53.99000 +0.08 |
54.42 | 53.46 | 53.53 | 501,894 |
| 03 Apr 12 |
53.91000 -0.45 |
54.43 | 53.78 | 54.43 | 452,208 |
| 02 Apr 12 |
54.36000 +0.87 |
54.46 | 53.60 | 53.61 | 364,431 |
| 30 Mar 12 |
53.49000 -0.22 |
54.29 | 53.49 | 53.99 | 401,944 |
| 29 Mar 12 |
53.71000 +0.10 |
53.77 | 52.42 | 53.24 | 520,552 |
| 28 Mar 12 |
53.61000 -0.23 |
54.25 | 52.82 | 54.00 | 894,926 |
| 27 Mar 12 |
53.84000 -0.29 |
54.78 | 53.74 | 54.29 | 893,002 |
| 26 Mar 12 |
54.13000 +0.43 |
54.49 | 53.66 | 54.00 | 420,252 |
| 23 Mar 12 |
53.70000 +0.73 |
53.72 | 52.81 | 52.81 | 245,270 |
| 22 Mar 12 |
52.97000 -0.27 |
53.18 | 52.39 | 52.82 | 402,343 |
| 21 Mar 12 |
53.24000 +0.24 |
53.64 | 52.67 | 52.90 | 488,166 |
| 20 Mar 12 |
53.00000 -0.23 |
53.07 | 52.11 | 52.68 | 646,736 |
| 19 Mar 12 |
53.23000 +0.12 |
53.34 | 52.59 | 53.00 | 416,829 |
| 16 Mar 12 |
53.11000 -1.26 |
54.47 | 53.02 | 54.22 | 2,077,340 |
| 15 Mar 12 |
54.37000 +0.95 |
54.58 | 53.32 | 53.32 | 580,169 |
| 14 Mar 12 |
53.42000 -0.67 |
54.44 | 53.03 | 54.15 | 290,332 |
| 13 Mar 12 |
54.09000 -0.18 |
54.74 | 53.28 | 54.27 | 339,016 |
| 12 Mar 12 |
54.27000 -0.82 |
55.24 | 54.02 | 55.24 | 423,937 |
| 09 Mar 12 |
55.09000 +0.38 |
55.19 | 54.69 | 54.81 | 479,925 |
| 08 Mar 12 |
54.71000 +0.21 |
55.02 | 54.45 | 54.64 | 1,699,126 |
| 07 Mar 12 |
54.50000 +0.68 |
54.62 | 53.53 | 53.53 | 893,849 |
| 06 Mar 12 |
53.82000 -0.11 |
54.28 | 53.27 | 53.65 | 2,203,539 |
| 05 Mar 12 |
53.93000 +0.63 |
54.02 | 53.00 | 53.30 | 420,907 |
| 02 Mar 12 |
53.30000 -0.23 |
53.77 | 52.95 | 53.36 | 626,539 |
| 01 Mar 12 |
53.53000 +1.06 |
53.75 | 52.03 | 52.18 | 1,409,676 |
| 29 Feb 12 |
52.47000 +1.68 |
52.78 | 50.52 | 50.90 | 1,337,283 |
| 28 Feb 12 |
50.79000 +0.08 |
51.15 | 50.21 | 50.74 | 525,350 |
| 27 Feb 12 |
50.71000 +2.70 |
51.14 | 46.21 | 49.19 | 1,100,592 |
| 24 Feb 12 |
48.01000 +0.61 |
48.43 | 47.21 | 47.35 | 377,441 |
| 23 Feb 12 |
47.40000 +0.85 |
47.62 | 46.50 | 46.60 | 328,143 |
| 22 Feb 12 |
46.55000 +0.20 |
46.62 | 45.82 | 46.53 | 474,584 |
| 21 Feb 12 |
46.35000 -0.78 |
47.24 | 45.32 | 47.01 | 629,834 |
| 17 Feb 12 |
47.13000 -0.66 |
47.91 | 47.07 | 47.91 | 299,547 |
| 16 Feb 12 |
47.79000 -0.49 |
48.49 | 47.60 | 48.48 | 486,319 |
| 15 Feb 12 |
48.28000 -0.20 |
48.85 | 47.93 | 48.67 | 418,688 |
| 14 Feb 12 |
48.48000 +0.05 |
48.99 | 48.16 | 48.42 | 442,868 |
| 13 Feb 12 |
48.43000 +0.32 |
48.73 | 47.69 | 48.59 | 293,310 |
| 10 Feb 12 |
48.11000 -0.30 |
48.22 | 47.88 | 47.88 | 192,947 |
| 09 Feb 12 |
48.41000 -1.01 |
49.14 | 47.90 | 49.00 | 646,098 |
| 08 Feb 12 |
49.42000 -0.15 |
50.03 | 49.10 | 49.51 | 351,020 |
| 07 Feb 12 |
49.57000 -0.37 |
50.30 | 49.48 | 50.08 | 339,939 |
| 06 Feb 12 |
49.94000 -0.31 |
50.92 | 49.88 | 50.92 | 360,207 |
| 03 Feb 12 |
50.25000 +0.14 |
51.10 | 50.00 | 50.11 | 275,083 |
| 02 Feb 12 |
50.11000 -0.36 |
50.61 | 49.47 | 50.21 | 387,764 |
| 01 Feb 12 |
50.47000 +1.91 |
50.87 | 48.73 | 48.73 | 799,763 |
| 31 Jan 12 |
48.56000 -0.40 |
49.08 | 48.20 | 49.08 | 637,599 |
| 30 Jan 12 |
48.96000 -0.21 |
49.24 | 48.29 | 49.16 | 3,315,492 |
| 27 Jan 12 |
49.17000 -0.21 |
49.52 | 48.89 | 49.42 | 363,938 |
| 26 Jan 12 |
49.38000 -1.58 |
50.68 | 49.14 | 50.68 | 468,208 |
| 25 Jan 12 |
50.96000 +0.61 |
51.00 | 50.24 | 50.52 | 399,076 |
| 24 Jan 12 |
50.35000 -0.66 |
51.26 | 49.80 | 51.26 | 490,211 |
| 23 Jan 12 |
51.01000 -0.65 |
51.98 | 50.56 | 51.98 | 468,680 |
| 20 Jan 12 |
51.66000 -0.34 |
52.30 | 51.48 | 52.01 | 385,761 |
| 19 Jan 12 |
52.00000 +0.45 |
52.03 | 51.38 | 52.01 | 640,469 |
| 18 Jan 12 |
51.55000 -0.27 |
52.26 | 51.27 | 51.66 | 1,336,921 |
| 17 Jan 12 |
51.82000 +0.86 |
51.83 | 51.04 | 51.07 | 1,404,780 |
| 16 Jan 12 |
50.96000 +0.58 |
51.07 | 49.76 | 50.00 | 82,780 |
| 13 Jan 12 |
50.38000 -0.01 |
50.61 | 49.76 | 49.76 | 258,833 |
| 12 Jan 12 |
50.39000 +0.70 |
50.55 | 49.34 | 49.34 | 479,155 |
| 11 Jan 12 |
49.69000 -0.80 |
50.84 | 49.45 | 50.70 | 502,651 |
| 10 Jan 12 |
50.49000 +0.35 |
52.80 | 50.19 | 52.44 | 824,030 |
| 09 Jan 12 |
50.14000 +1.32 |
50.35 | 49.00 | 49.77 | 432,780 |
| 06 Jan 12 |
48.82000 +0.71 |
49.51 | 46.75 | 48.06 | 659,705 |
| 05 Jan 12 |
48.11000 +0.77 |
48.65 | 47.05 | 47.34 | 369,174 |
| 04 Jan 12 |
47.34000 -1.20 |
48.43 | 47.19 | 48.11 | 338,442 |
| 03 Jan 12 |
48.54000 +0.88 |
49.50 | 48.06 | 48.92 | 450,333 |
| 30 Dec 11 |
47.66000 +0.30 |
47.77 | 46.87 | 46.87 | 277,300 |
| 29 Dec 11 |
47.36000 +0.44 |
47.38 | 46.70 | 47.00 | 170,396 |
| 28 Dec 11 |
46.92000 -0.37 |
47.57 | 46.53 | 47.27 | 191,169 |
| 23 Dec 11 |
47.29000 +0.40 |
47.44 | 46.84 | 46.90 | 313,342 |
| 22 Dec 11 |
46.89000 +0.31 |
47.01 | 46.14 | 46.91 | 261,464 |
| 21 Dec 11 |
46.58000 -0.15 |
46.58 | 45.71 | 46.37 | 586,838 |
| 20 Dec 11 |
46.73000 +0.69 |
46.93 | 45.81 | 46.50 | 949,709 |
| 19 Dec 11 |
46.04000 -1.12 |
47.42 | 45.78 | 47.42 | 975,988 |
| 16 Dec 11 |
47.16000 +0.65 |
47.31 | 45.44 | 46.24 | 2,487,435 |
| 15 Dec 11 |
46.51000 +1.19 |
46.55 | 45.37 | 45.37 | 522,352 |
| 14 Dec 11 |
45.32000 -2.02 |
47.78 | 45.09 | 47.77 | 616,269 |
| 13 Dec 11 |
47.34000 -0.17 |
48.11 | 46.79 | 47.40 | 570,573 |
| 12 Dec 11 |
47.51000 -0.41 |
48.10 | 46.74 | 47.08 | 683,667 |
| 09 Dec 11 |
47.92000 +1.62 |
48.07 | 46.11 | 46.11 | 614,087 |
| 08 Dec 11 |
46.30000 -0.99 |
47.81 | 46.04 | 47.38 | 348,063 |
| 07 Dec 11 |
47.29000 +0.36 |
47.45 | 46.24 | 47.45 | 478,691 |
| 06 Dec 11 |
46.93000 -0.19 |
47.72 | 46.93 | 47.27 | 550,715 |
| 05 Dec 11 |
47.12000 +0.12 |
47.98 | 46.92 | 47.96 | 645,949 |
| 02 Dec 11 |
47.00000 +0.65 |
48.29 | 46.78 | 47.35 | 980,131 |
| 01 Dec 11 |
46.35000 -0.85 |
48.03 | 46.35 | 47.36 | 827,544 |
| 30 Nov 11 |
47.20000 +2.05 |
47.20 | 45.18 | 45.76 | 947,905 |
| 29 Nov 11 |
45.15000 -0.06 |
45.81 | 44.96 | 45.49 | 715,642 |
| 28 Nov 11 |
45.21000 +1.02 |
45.34 | 43.83 | 43.83 | 917,044 |
| 25 Nov 11 |
44.19000 +1.04 |
44.30 | 43.03 | 43.25 | 303,055 |
| 24 Nov 11 |
43.15000 -0.64 |
44.15 | 42.61 | 44.15 | 90,764 |
| 23 Nov 11 |
43.79000 -0.69 |
44.48 | 43.69 | 44.23 | 613,373 |
| 22 Nov 11 |
44.48000 +0.46 |
44.53 | 43.61 | 44.25 | 541,333 |
| 21 Nov 11 |
44.02000 +0.27 |
44.74 | 43.05 | 43.61 | 670,385 |
| 18 Nov 11 |
43.75000 +0.51 |
44.06 | 42.83 | 43.26 | 383,426 |
| 17 Nov 11 |
43.24000 -0.59 |
43.97 | 42.82 | 43.92 | 661,000 |
| 16 Nov 11 |
43.83000 -0.39 |
44.42 | 43.72 | 43.73 | 677,407 |
| 15 Nov 11 |
44.22000 +0.42 |
44.79 | 43.54 | 43.54 | 539,707 |
| 14 Nov 11 |
43.80000 +0.18 |
44.06 | 43.35 | 43.46 | 826,846 |
| 11 Nov 11 |
43.62000 +1.43 |
43.99 | 42.75 | 42.75 | 364,310 |
| 10 Nov 11 |
42.19000 -0.16 |
43.22 | 41.75 | 42.41 | 480,019 |
| 09 Nov 11 |
42.35000 -0.96 |
43.13 | 42.18 | 42.54 | 409,087 |
| 08 Nov 11 |
43.31000 +0.55 |
43.73 | 42.60 | 43.44 | 476,354 |
| 07 Nov 11 |
42.76000 -2.27 |
44.94 | 41.99 | 44.94 | 916,243 |
| 04 Nov 11 |
45.03000 +0.95 |
45.23 | 43.63 | 44.31 | 826,698 |
| 03 Nov 11 |
44.08000 +5.15 |
45.52 | 40.92 | 42.00 | 2,127,553 |
| 02 Nov 11 |
38.93000 +0.14 |
39.70 | 38.48 | 39.00 | 472,675 |
| 01 Nov 11 |
38.79000 -0.57 |
39.37 | 38.08 | 38.91 | 929,949 |
| 31 Oct 11 |
39.36000 -1.52 |
40.44 | 39.36 | 40.30 | 657,416 |
| 28 Oct 11 |
40.88000 +0.38 |
41.02 | 40.30 | 40.76 | 362,245 |
| 27 Oct 11 |
40.50000 +1.29 |
40.69 | 39.18 | 39.48 | 431,121 |
| 26 Oct 11 |
39.21000 +0.33 |
39.38 | 38.29 | 38.70 | 1,072,212 |
| 25 Oct 11 |
38.88000 -0.04 |
39.36 | 38.33 | 38.92 | 352,675 |
| 24 Oct 11 |
38.92000 +1.23 |
39.11 | 37.68 | 38.28 | 617,410 |
| 21 Oct 11 |
37.69000 +1.22 |
38.11 | 36.88 | 37.18 | 354,465 |
| 20 Oct 11 |
36.47000 -1.42 |
37.81 | 36.41 | 37.49 | 312,167 |
| 19 Oct 11 |
37.89000 +1.19 |
38.21 | 36.35 | 36.86 | 371,795 |
| 18 Oct 11 |
36.70000 -0.35 |
38.00 | 36.34 | 38.00 | 455,994 |
| 17 Oct 11 |
37.05000 +0.25 |
37.37 | 36.60 | 36.60 | 414,893 |
| 14 Oct 11 |
36.80000 +0.53 |
36.88 | 36.03 | 36.38 | 296,822 |
| 13 Oct 11 |
36.27000 -0.02 |
36.59 | 35.58 | 36.59 | 399,371 |
| 12 Oct 11 |
36.29000 +0.01 |
36.81 | 35.56 | 36.81 | 528,896 |
| 11 Oct 11 |
36.28000 -0.02 |
36.88 | 36.17 | 36.70 | 708,801 |
| 07 Oct 11 |
36.30000 -1.11 |
37.41 | 36.30 | 37.29 | 407,577 |
| 06 Oct 11 |
37.41000 +1.00 |
37.72 | 36.22 | 36.27 | 500,455 |
| 05 Oct 11 |
36.41000 +0.57 |
36.66 | 34.89 | 35.56 | 538,282 |
| 04 Oct 11 |
35.84000 +0.05 |
36.00 | 33.91 | 34.91 | 1,029,687 |
| 03 Oct 11 |
35.79000 -3.27 |
39.05 | 35.55 | 38.04 | 683,576 |
| 30 Sep 11 |
39.06000 +0.16 |
39.38 | 38.01 | 38.36 | 565,813 |
| 29 Sep 11 |
38.90000 -1.24 |
40.70 | 38.12 | 40.56 | 465,721 |
| 28 Sep 11 |
40.14000 -0.69 |
41.30 | 39.93 | 41.30 | 502,267 |
| 27 Sep 11 |
40.83000 +0.67 |
41.19 | 40.00 | 40.00 | 584,983 |
| 26 Sep 11 |
40.16000 +0.80 |
40.16 | 37.93 | 39.53 | 692,977 |
| 23 Sep 11 |
39.36000 +1.93 |
39.47 | 36.79 | 37.02 | 1,599,060 |
| 22 Sep 11 |
37.43000 -0.34 |
38.19 | 35.27 | 36.77 | 1,390,216 |
| 21 Sep 11 |
37.77000 -1.68 |
39.60 | 37.43 | 39.46 | 1,114,134 |
| 20 Sep 11 |
39.45000 -0.40 |
40.46 | 39.28 | 39.61 | 605,133 |
| 19 Sep 11 |
39.85000 -1.31 |
41.16 | 39.64 | 40.26 | 490,271 |
| 16 Sep 11 |
41.16000 +0.17 |
42.13 | 40.84 | 41.33 | 1,889,214 |
| 15 Sep 11 |
40.99000 +0.78 |
41.53 | 40.21 | 40.31 | 533,954 |
| 14 Sep 11 |
40.21000 +1.00 |
40.82 | 39.02 | 39.66 | 571,274 |
| 13 Sep 11 |
39.21000 +0.05 |
39.66 | 38.87 | 39.50 | 880,807 |
| 12 Sep 11 |
39.16000 -1.58 |
39.90 | 38.64 | 39.61 | 882,324 |
| 09 Sep 11 |
40.74000 -1.43 |
42.30 | 40.39 | 41.79 | 645,990 |
| 08 Sep 11 |
42.17000 -1.52 |
43.50 | 42.17 | 42.90 | 612,239 |
| 07 Sep 11 |
43.69000 +0.89 |
43.99 | 42.92 | 43.26 | 745,660 |
| 06 Sep 11 |
42.80000 -0.02 |
43.02 | 41.10 | 41.50 | 777,503 |
| 02 Sep 11 |
42.82000 -0.17 |
43.32 | 41.69 | 41.69 | 1,309,739 |
| 01 Sep 11 |
42.99000 -0.91 |
44.35 | 42.71 | 43.14 | 1,980,536 |
| 31 Aug 11 |
43.90000 +0.55 |
44.88 | 43.63 | 43.78 | 1,012,422 |
| 30 Aug 11 |
43.35000 -0.19 |
43.83 | 42.77 | 43.37 | 620,449 |
| 29 Aug 11 |
43.54000 +1.62 |
43.74 | 42.53 | 42.54 | 300,460 |
| 26 Aug 11 |
41.92000 +0.40 |
42.35 | 39.93 | 41.02 | 341,900 |
| 25 Aug 11 |
41.52000 -0.35 |
42.45 | 41.32 | 41.87 | 315,646 |
| 24 Aug 11 |
41.87000 +0.76 |
41.87 | 40.85 | 41.17 | 331,684 |
| 23 Aug 11 |
41.11000 +2.17 |
41.32 | 38.86 | 38.86 | 602,377 |
| 22 Aug 11 |
38.94000 -0.24 |
40.18 | 38.77 | 40.00 | 366,365 |
| 19 Aug 11 |
39.18000 +0.12 |
39.48 | 37.77 | 38.01 | 642,035 |
| 18 Aug 11 |
39.06000 -2.18 |
40.95 | 38.73 | 40.46 | 601,834 |
| 17 Aug 11 |
41.24000 +2.04 |
41.89 | 39.38 | 39.64 | 704,004 |
| 16 Aug 11 |
39.20000 -0.08 |
40.42 | 38.95 | 39.43 | 792,556 |
| 15 Aug 11 |
39.28000 -0.69 |
40.75 | 39.13 | 40.12 | 477,616 |
| 12 Aug 11 |
39.97000 +1.58 |
40.55 | 38.43 | 38.92 | 369,219 |
| 11 Aug 11 |
38.39000 -0.03 |
38.66 | 37.50 | 38.44 | 882,082 |
| 10 Aug 11 |
38.42000 -1.08 |
39.73 | 38.10 | 39.73 | 679,799 |
| 09 Aug 11 |
39.50000 +1.27 |
41.06 | 38.10 | 38.10 | 1,072,447 |
| 08 Aug 11 |
38.23000 +0.23 |
39.33 | 35.57 | 36.33 | 1,521,535 |
| 05 Aug 11 |
38.00000 -2.22 |
42.00 | 35.87 | 40.50 | 2,482,509 |
| 04 Aug 11 |
40.22000 -10.18 |
49.10 | 39.60 | 49.10 | 2,828,590 |
| 03 Aug 11 |
50.40000 -0.04 |
50.55 | 49.25 | 49.75 | 496,248 |
| 02 Aug 11 |
50.44000 -2.15 |
52.26 | 50.44 | 52.23 | 450,827 |
| 29 Jul 11 |
52.59000 -0.07 |
52.75 | 51.59 | 52.33 | 357,593 |
| 28 Jul 11 |
52.66000 -0.09 |
53.12 | 52.42 | 52.43 | 309,351 |
| 27 Jul 11 |
52.75000 +0.27 |
53.91 | 52.37 | 52.61 | 492,136 |
| 26 Jul 11 |
52.48000 -0.36 |
52.93 | 51.93 | 52.50 | 318,463 |
| 25 Jul 11 |
52.84000 -0.75 |
53.25 | 52.56 | 53.10 | 157,428 |
| 22 Jul 11 |
53.59000 -0.07 |
54.28 | 53.45 | 54.15 | 180,009 |
| 21 Jul 11 |
53.66000 +1.12 |
54.01 | 52.14 | 52.75 | 626,817 |
| 20 Jul 11 |
52.54000 -0.28 |
53.13 | 51.99 | 52.93 | 180,700 |
| 19 Jul 11 |
52.82000 +0.16 |
53.59 | 52.32 | 52.92 | 262,417 |
| 18 Jul 11 |
52.66000 +0.17 |
54.04 | 52.35 | 52.70 | 575,528 |
| 15 Jul 11 |
52.49000 +1.89 |
53.18 | 51.20 | 51.56 | 841,236 |
| 14 Jul 11 |
50.60000 -0.32 |
51.07 | 49.99 | 51.04 | 270,763 |
| 13 Jul 11 |
50.92000 +0.28 |
51.80 | 50.33 | 50.33 | 222,092 |
| 12 Jul 11 |
50.64000 -0.06 |
51.13 | 50.22 | 50.70 | 469,352 |
| 11 Jul 11 |
50.70000 -0.50 |
51.90 | 50.30 | 51.35 | 553,497 |
| 08 Jul 11 |
51.20000 -0.14 |
51.56 | 50.93 | 51.08 | 197,216 |
| 07 Jul 11 |
51.34000 -0.39 |
52.30 | 51.25 | 51.59 | 220,163 |
| 06 Jul 11 |
51.73000 +0.03 |
52.08 | 51.46 | 52.00 | 217,525 |
| 05 Jul 11 |
51.70000 +1.30 |
51.93 | 50.53 | 50.74 | 439,607 |
| 04 Jul 11 |
50.40000 +0.25 |
50.73 | 49.85 | 50.73 | 89,468 |
| 30 Jun 11 |
50.15000 -0.86 |
51.35 | 49.90 | 51.34 | 445,722 |
| 29 Jun 11 |
51.01000 +0.13 |
51.24 | 50.61 | 50.99 | 216,355 |
| 28 Jun 11 |
50.88000 +0.53 |
51.00 | 50.19 | 50.34 | 465,595 |
| 27 Jun 11 |
50.35000 +1.29 |
50.41 | 49.10 | 49.10 | 492,805 |
| 24 Jun 11 |
49.06000 -1.51 |
50.88 | 49.02 | 50.60 | 398,048 |
| 23 Jun 11 |
50.57000 +0.52 |
50.75 | 49.53 | 49.72 | 628,216 |
| 22 Jun 11 |
50.05000 +0.17 |
50.56 | 49.63 | 49.70 | 325,493 |
| 21 Jun 11 |
49.88000 -0.18 |
50.10 | 49.70 | 49.90 | 296,918 |
| 20 Jun 11 |
50.06000 +0.77 |
50.06 | 49.19 | 49.19 | 443,734 |
| 17 Jun 11 |
49.29000 +0.01 |
49.92 | 49.06 | 49.13 | 2,472,462 |
| 16 Jun 11 |
49.28000 -1.10 |
50.82 | 48.89 | 50.57 | 551,912 |
| 15 Jun 11 |
50.38000 -1.91 |
51.86 | 50.30 | 51.85 | 485,559 |
| 14 Jun 11 |
52.29000 +0.70 |
52.41 | 51.35 | 51.62 | 509,941 |
| 13 Jun 11 |
51.59000 -0.17 |
53.38 | 51.28 | 51.58 | 555,414 |
| 10 Jun 11 |
51.76000 -0.72 |
52.56 | 51.00 | 52.56 | 393,881 |
| 09 Jun 11 |
52.48000 +1.18 |
52.58 | 51.20 | 51.20 | 380,186 |
| 08 Jun 11 |
51.30000 -1.05 |
52.51 | 51.02 | 52.19 | 442,719 |
| 07 Jun 11 |
52.35000 +0.75 |
52.72 | 51.34 | 51.44 | 313,868 |
| 06 Jun 11 |
51.60000 -0.71 |
52.50 | 51.36 | 52.05 | 619,874 |
| 03 Jun 11 |
52.31000 +1.02 |
52.32 | 50.19 | 51.16 | 625,783 |
| 02 Jun 11 |
51.29000 +2.03 |
51.43 | 49.39 | 49.50 | 635,227 |
| 01 Jun 11 |
49.26000 -1.53 |
50.59 | 49.26 | 50.21 | 598,370 |
| 31 May 11 |
50.79000 -1.11 |
51.79 | 50.26 | 51.69 | 986,442 |
| 30 May 11 |
51.90000 +0.73 |
51.90 | 51.04 | 51.04 | 63,011 |
| 27 May 11 |
51.17000 +1.59 |
51.71 | 49.44 | 49.75 | 674,355 |
| 26 May 11 |
49.58000 +0.71 |
49.58 | 48.70 | 48.91 | 284,810 |
| 25 May 11 |
48.87000 +0.55 |
49.02 | 48.07 | 48.11 | 215,055 |
| 24 May 11 |
48.32000 +0.00 |
49.73 | 47.73 | 47.86 | 366,938 |
| 20 May 11 |
48.32000 -0.09 |
48.75 | 48.01 | 48.09 | 560,023 |
| 19 May 11 |
48.41000 -0.16 |
48.75 | 48.13 | 48.34 | 372,328 |
| 18 May 11 |
48.57000 +0.37 |
48.83 | 47.85 | 48.31 | 480,272 |
| 17 May 11 |
48.20000 -0.97 |
49.14 | 48.15 | 49.08 | 298,574 |
| 16 May 11 |
49.17000 +0.58 |
49.67 | 48.42 | 49.00 | 302,358 |
| 13 May 11 |
48.59000 -1.42 |
50.11 | 48.41 | 49.93 | 264,523 |
| 12 May 11 |
50.01000 +0.05 |
50.13 | 49.14 | 49.57 | 260,494 |
| 11 May 11 |
49.96000 -0.96 |
51.00 | 49.78 | 51.00 | 578,511 |
| 10 May 11 |
50.92000 +0.88 |
51.51 | 49.41 | 49.93 | 337,734 |
| 09 May 11 |
50.04000 +1.37 |
51.19 | 48.95 | 50.00 | 385,890 |
| 06 May 11 |
48.67000 +1.20 |
48.67 | 47.18 | 47.72 | 380,847 |
| 05 May 11 |
47.47000 +0.55 |
47.72 | 46.46 | 46.61 | 278,660 |
| 04 May 11 |
46.92000 +0.85 |
47.31 | 45.87 | 45.88 | 348,495 |
| 03 May 11 |
46.07000 -1.11 |
47.13 | 45.09 | 46.83 | 559,945 |
| 02 May 11 |
47.18000 -2.72 |
47.37 | 45.05 | 46.05 | 1,332,196 |
| 29 Apr 11 |
49.90000 -0.10 |
50.28 | 49.38 | 49.47 | 294,280 |
| 28 Apr 11 |
50.00000 +0.54 |
50.17 | 49.26 | 49.29 | 236,539 |
| 27 Apr 11 |
49.46000 -0.08 |
50.13 | 48.80 | 50.13 | 472,513 |
| 26 Apr 11 |
49.54000 -0.33 |
50.24 | 49.23 | 50.24 | 512,449 |
| 25 Apr 11 |
49.87000 -0.16 |
50.43 | 49.42 | 50.21 | 126,839 |
| 21 Apr 11 |
50.03000 +0.12 |
50.36 | 48.68 | 50.36 | 221,808 |
| 20 Apr 11 |
49.91000 -1.09 |
51.40 | 49.75 | 51.31 | 360,574 |
| 19 Apr 11 |
51.00000 +0.25 |
51.00 | 50.27 | 50.45 | 201,440 |
| 18 Apr 11 |
50.75000 -0.28 |
50.96 | 50.13 | 50.35 | 403,735 |
| 15 Apr 11 |
51.03000 +0.34 |
51.45 | 50.51 | 50.52 | 413,352 |
| 14 Apr 11 |
50.69000 +0.19 |
50.84 | 49.83 | 50.09 | 266,667 |
| 13 Apr 11 |
50.50000 -0.14 |
51.45 | 50.23 | 51.01 | 384,734 |
| 12 Apr 11 |
50.64000 -0.38 |
51.24 | 50.31 | 51.15 | 374,240 |
| 11 Apr 11 |
51.02000 -0.84 |
52.65 | 50.66 | 52.40 | 363,537 |
| 08 Apr 11 |
51.86000 +2.14 |
51.86 | 49.75 | 49.75 | 321,605 |
| 07 Apr 11 |
49.72000 -0.63 |
50.25 | 49.26 | 50.01 | 499,846 |
| 06 Apr 11 |
50.35000 -1.74 |
52.63 | 50.20 | 52.22 | 1,060,178 |
| 05 Apr 11 |
52.09000 +0.74 |
53.01 | 50.93 | 51.01 | 593,668 |
| 04 Apr 11 |
51.35000 -0.02 |
51.42 | 50.88 | 51.25 | 432,681 |
| 01 Apr 11 |
51.37000 +2.97 |
52.00 | 48.45 | 48.52 | 723,163 |
| 31 Mar 11 |
48.40000 -0.14 |
49.62 | 48.14 | 48.73 | 710,580 |
| 30 Mar 11 |
48.54000 +5.24 |
48.69 | 45.90 | 47.41 | 1,401,109 |
| 29 Mar 11 |
43.30000 +0.03 |
43.76 | 43.21 | 43.31 | 243,061 |
| 28 Mar 11 |
43.27000 -0.77 |
44.26 | 43.18 | 44.01 | 197,084 |
| 25 Mar 11 |
44.04000 +0.19 |
44.95 | 43.81 | 44.08 | 259,908 |
| 24 Mar 11 |
43.85000 +0.19 |
44.11 | 43.09 | 43.52 | 553,925 |
| 23 Mar 11 |
43.66000 +2.28 |
43.66 | 41.00 | 41.00 | 640,727 |
| 22 Mar 11 |
41.38000 +0.66 |
41.62 | 40.39 | 40.39 | 380,438 |
| 21 Mar 11 |
40.72000 +1.27 |
40.79 | 39.13 | 39.63 | 208,089 |
| 18 Mar 11 |
39.45000 +0.42 |
39.45 | 39.00 | 39.00 | 1,200,083 |
| 17 Mar 11 |
39.03000 +0.04 |
39.44 | 38.73 | 39.44 | 227,473 |
| 16 Mar 11 |
38.99000 -0.57 |
39.49 | 38.80 | 39.28 | 326,555 |
| 15 Mar 11 |
39.56000 +0.07 |
39.65 | 37.98 | 38.75 | 358,490 |
| 14 Mar 11 |
39.49000 +0.59 |
39.59 | 38.57 | 38.88 | 427,326 |
| 11 Mar 11 |
38.90000 +0.60 |
39.28 | 37.96 | 38.30 | 625,545 |
| 10 Mar 11 |
38.30000 -0.49 |
38.91 | 38.10 | 38.50 | 292,942 |
| 09 Mar 11 |
38.79000 +1.27 |
38.94 | 37.16 | 37.51 | 439,028 |
| 08 Mar 11 |
37.52000 -0.86 |
38.60 | 37.17 | 38.60 | 382,216 |
| 07 Mar 11 |
38.38000 -0.34 |
38.98 | 38.11 | 38.75 | 310,045 |
| 04 Mar 11 |
38.72000 -0.28 |
39.18 | 38.40 | 39.00 | 284,317 |
| 03 Mar 11 |
39.00000 +0.84 |
39.00 | 38.00 | 38.20 | 793,680 |
| 02 Mar 11 |
38.16000 -0.68 |
38.88 | 38.10 | 38.39 | 402,661 |
| 01 Mar 11 |
38.84000 -0.15 |
39.05 | 38.63 | 38.76 | 830,573 |
| 28 Feb 11 |
38.99000 -0.33 |
39.15 | 38.56 | 39.01 | 935,045 |
| 25 Feb 11 |
39.32000 -0.08 |
40.23 | 39.27 | 39.95 | 345,325 |
| 24 Feb 11 |
39.40000 +1.23 |
40.38 | 39.01 | 39.91 | 785,320 |
| 23 Feb 11 |
38.17000 -1.54 |
39.72 | 38.02 | 39.45 | 436,935 |
| 22 Feb 11 |
39.71000 -0.32 |
39.81 | 39.45 | 39.50 | 353,968 |
| 18 Feb 11 |
40.03000 -0.27 |
40.30 | 39.75 | 40.30 | 324,336 |
| 17 Feb 11 |
40.30000 -0.51 |
41.00 | 39.21 | 41.00 | 563,926 |
| 16 Feb 11 |
40.81000 +0.30 |
41.12 | 40.15 | 40.15 | 283,344 |
| 15 Feb 11 |
40.51000 -0.21 |
40.91 | 40.38 | 40.91 | 363,120 |
| 14 Feb 11 |
40.72000 +0.73 |
41.50 | 40.08 | 40.24 | 381,617 |
| 11 Feb 11 |
39.99000 -0.79 |
40.72 | 39.90 | 40.40 | 264,131 |
| 10 Feb 11 |
40.78000 +0.90 |
40.84 | 39.87 | 39.88 | 278,847 |
| 09 Feb 11 |
39.88000 +0.42 |
40.55 | 39.30 | 39.74 | 337,371 |
| 08 Feb 11 |
39.46000 +0.08 |
39.87 | 39.24 | 39.80 | 1,546,126 |
| 07 Feb 11 |
39.38000 -0.16 |
39.75 | 39.11 | 39.75 | 323,358 |
| 04 Feb 11 |
39.54000 +0.65 |
39.70 | 38.57 | 38.57 | 307,995 |
| 03 Feb 11 |
38.89000 +0.59 |
39.00 | 38.16 | 38.51 | 309,314 |
| 02 Feb 11 |
38.30000 -0.32 |
38.94 | 38.10 | 38.83 | 391,244 |
| 01 Feb 11 |
38.62000 +2.13 |
40.60 | 37.37 | 38.00 | 919,681 |
| 31 Jan 11 |
36.49000 -0.59 |
37.21 | 36.12 | 37.21 | 879,921 |
| 28 Jan 11 |
37.08000 +0.35 |
37.49 | 36.74 | 36.74 | 644,537 |
| 27 Jan 11 |
36.73000 +0.72 |
37.37 | 35.75 | 35.75 | 429,917 |
| 26 Jan 11 |
36.01000 +0.92 |
36.12 | 35.22 | 35.25 | 467,254 |
| 25 Jan 11 |
35.09000 -0.07 |
35.23 | 34.92 | 35.00 | 417,023 |
| 24 Jan 11 |
35.16000 +0.59 |
35.50 | 34.89 | 34.94 | 314,980 |
| 21 Jan 11 |
34.57000 -0.73 |
35.64 | 34.57 | 35.35 | 801,447 |
| 20 Jan 11 |
35.30000 +0.45 |
35.33 | 34.12 | 35.00 | 415,773 |
| 19 Jan 11 |
34.85000 -0.30 |
35.40 | 34.74 | 35.33 | 507,937 |
| 18 Jan 11 |
35.15000 +0.15 |
35.32 | 34.64 | 34.85 | 735,887 |
| 17 Jan 11 |
35.00000 +0.32 |
35.40 | 32.11 | 33.12 | 505,190 |
| 14 Jan 11 |
34.68000 -0.50 |
35.48 | 34.61 | 35.36 | 564,192 |
| 13 Jan 11 |
35.18000 +0.09 |
35.41 | 34.76 | 35.00 | 365,419 |
| 12 Jan 11 |
35.09000 -0.16 |
35.80 | 34.96 | 35.53 | 557,531 |
| 11 Jan 11 |
35.25000 +0.45 |
35.45 | 34.75 | 34.79 | 643,003 |
| 10 Jan 11 |
34.80000 -0.59 |
35.59 | 34.16 | 35.20 | 516,832 |
| 07 Jan 11 |
35.39000 -0.06 |
36.71 | 34.84 | 34.84 | 960,452 |
| 06 Jan 11 |
35.45000 +5.60 |
35.55 | 29.85 | 29.88 | 2,088,686 |
| 05 Jan 11 |
29.85000 +0.48 |
30.19 | 29.26 | 29.57 | 993,036 |
| 04 Jan 11 |
29.37000 +1.09 |
29.68 | 28.82 | 28.91 | 419,031 |
| 31 Dec 10 |
28.28000 +0.06 |
28.43 | 27.86 | 28.06 | 319,877 |
| 30 Dec 10 |
28.22000 -0.30 |
28.55 | 27.93 | 28.55 | 230,912 |
| 29 Dec 10 |
28.52000 -0.79 |
29.05 | 28.37 | 29.05 | 369,671 |
| 24 Dec 10 |
29.31000 -0.32 |
29.69 | 29.20 | 29.65 | 33,726 |
| 23 Dec 10 |
29.63000 +0.40 |
29.74 | 29.16 | 29.37 | 303,226 |
| 22 Dec 10 |
29.23000 -0.36 |
29.70 | 29.18 | 29.70 | 470,705 |
| 21 Dec 10 |
29.59000 +0.31 |
29.74 | 29.01 | 29.01 | 592,735 |
| 20 Dec 10 |
29.28000 -1.27 |
30.59 | 29.12 | 30.59 | 1,917,139 |
| 17 Dec 10 |
30.55000 +0.65 |
30.55 | 29.71 | 29.90 | 6,788,953 |
| 16 Dec 10 |
29.90000 -0.54 |
30.65 | 29.55 | 30.13 | 1,008,247 |
| 15 Dec 10 |
30.44000 +1.07 |
30.85 | 29.29 | 29.50 | 1,260,700 |
| 14 Dec 10 |
29.37000 +0.36 |
29.39 | 28.94 | 29.00 | 497,686 |
| 13 Dec 10 |
29.01000 +0.56 |
29.17 | 28.28 | 28.47 | 747,027 |
| 10 Dec 10 |
28.45000 +0.26 |
28.59 | 28.20 | 28.36 | 464,725 |
| 09 Dec 10 |
28.19000 -0.13 |
28.40 | 28.19 | 28.40 | 376,024 |
| 08 Dec 10 |
28.32000 -0.07 |
28.62 | 28.21 | 28.62 | 486,012 |
| 07 Dec 10 |
28.39000 -0.06 |
28.64 | 28.17 | 28.64 | 724,731 |
| 06 Dec 10 |
28.45000 +0.04 |
28.76 | 28.06 | 28.26 | 653,162 |
| 03 Dec 10 |
28.41000 +0.62 |
28.57 | 27.74 | 27.99 | 614,048 |
| 02 Dec 10 |
27.79000 +0.35 |
27.92 | 27.14 | 27.22 | 1,166,133 |
| 01 Dec 10 |
27.44000 +0.83 |
27.55 | 26.92 | 27.39 | 1,773,094 |
| 30 Nov 10 |
26.61000 +0.58 |
26.64 | 26.03 | 26.11 | 750,613 |
| 29 Nov 10 |
26.03000 -0.11 |
26.29 | 25.69 | 26.07 | 662,557 |
| 26 Nov 10 |
26.14000 +0.27 |
26.48 | 25.87 | 25.99 | 193,105 |
| 25 Nov 10 |
25.87000 -0.12 |
26.20 | 25.66 | 25.97 | 69,091 |
| 24 Nov 10 |
25.99000 +0.46 |
26.01 | 25.35 | 25.60 | 452,185 |
| 23 Nov 10 |
25.53000 +0.04 |
25.57 | 25.12 | 25.43 | 878,314 |
| 22 Nov 10 |
25.49000 +0.40 |
25.66 | 25.13 | 25.13 | 672,657 |
| 19 Nov 10 |
25.09000 -0.40 |
25.43 | 24.78 | 25.43 | 643,673 |
| 18 Nov 10 |
25.49000 +0.09 |
26.11 | 25.05 | 25.19 | 193,796 |
| 17 Nov 10 |
25.40000 +0.29 |
25.40 | 24.60 | 24.86 | 400,200 |
| 16 Nov 10 |
25.11000 -0.23 |
25.52 | 24.98 | 25.15 | 438,792 |
| 15 Nov 10 |
25.34000 +0.10 |
25.50 | 25.10 | 25.11 | 444,351 |
| 12 Nov 10 |
25.24000 -0.12 |
25.51 | 24.92 | 25.00 | 684,949 |
| 11 Nov 10 |
25.36000 -0.29 |
25.97 | 25.14 | 25.73 | 366,989 |
| 10 Nov 10 |
25.65000 -0.46 |
25.79 | 24.43 | 25.48 | 868,972 |
| 09 Nov 10 |
26.11000 +0.33 |
26.42 | 25.37 | 25.79 | 624,992 |
| 08 Nov 10 |
25.78000 -1.35 |
26.55 | 24.41 | 26.00 | 1,478,527 |
| 05 Nov 10 |
27.13000 -0.11 |
27.62 | 27.09 | 27.58 | 687,941 |
| 04 Nov 10 |
27.24000 -1.10 |
28.56 | 26.54 | 28.54 | 2,783,646 |
| 03 Nov 10 |
28.34000 +0.39 |
28.68 | 28.10 | 28.15 | 700,949 |
| 02 Nov 10 |
27.95000 -0.05 |
28.24 | 27.89 | 28.22 | 402,760 |
| 01 Nov 10 |
28.00000 -0.22 |
28.39 | 27.95 | 28.05 | 391,703 |
| 29 Oct 10 |
28.22000 +0.59 |
28.22 | 27.51 | 27.63 | 543,295 |
| 28 Oct 10 |
27.63000 -0.22 |
28.25 | 27.51 | 27.62 | 274,413 |
| 27 Oct 10 |
27.85000 +0.36 |
28.09 | 27.31 | 27.62 | 593,157 |
| 26 Oct 10 |
27.49000 +0.31 |
27.49 | 26.82 | 26.82 | 408,907 |
| 25 Oct 10 |
27.18000 +0.18 |
27.19 | 26.72 | 27.00 | 203,887 |
| 22 Oct 10 |
27.00000 -0.15 |
27.24 | 26.92 | 27.14 | 348,691 |
| 21 Oct 10 |
27.15000 -0.06 |
27.33 | 26.97 | 27.33 | 443,656 |
| 20 Oct 10 |
27.21000 +0.17 |
27.33 | 27.04 | 27.29 | 414,657 |
| 19 Oct 10 |
27.04000 +0.03 |
27.32 | 26.64 | 26.64 | 301,626 |
| 18 Oct 10 |
27.01000 -0.08 |
27.36 | 26.48 | 27.10 | 432,004 |
| 15 Oct 10 |
27.09000 -0.47 |
27.71 | 27.00 | 27.68 | 239,987 |
| 14 Oct 10 |
27.56000 -0.46 |
28.20 | 27.31 | 27.88 | 314,296 |
| 13 Oct 10 |
28.02000 -0.26 |
28.35 | 27.50 | 28.33 | 623,363 |
| 12 Oct 10 |
28.28000 +1.16 |
28.29 | 27.43 | 27.46 | 767,362 |
| 08 Oct 10 |
27.12000 -0.01 |
27.28 | 27.01 | 27.15 | 420,680 |
| 07 Oct 10 |
27.13000 +0.09 |
27.32 | 26.87 | 26.90 | 645,298 |
| 06 Oct 10 |
27.04000 +0.12 |
27.15 | 26.41 | 26.75 | 1,216,737 |
| 05 Oct 10 |
26.92000 +0.51 |
26.92 | 26.25 | 26.50 | 849,312 |
| 04 Oct 10 |
26.41000 +0.09 |
26.57 | 26.15 | 26.15 | 703,655 |
| 01 Oct 10 |
26.32000 +0.37 |
26.58 | 25.77 | 25.77 | 613,995 |
| 30 Sep 10 |
25.95000 -0.34 |
26.55 | 25.57 | 26.38 | 1,301,255 |
| 29 Sep 10 |
26.29000 -0.76 |
27.02 | 25.87 | 27.02 | 1,093,818 |
| 28 Sep 10 |
27.05000 -0.25 |
27.20 | 26.48 | 27.20 | 531,383 |
| 27 Sep 10 |
27.30000 -0.55 |
28.19 | 27.06 | 28.00 | 14,674,982 |
| 24 Sep 10 |
27.85000 +0.15 |
28.50 | 27.68 | 27.98 | 1,320,764 |
| 23 Sep 10 |
27.70000 +1.12 |
28.09 | 26.49 | 26.60 | 3,436,900 |
| 22 Sep 10 |
26.58000 -0.46 |
27.38 | 26.53 | 27.17 | 408,742 |
| 21 Sep 10 |
27.04000 -0.44 |
27.87 | 26.90 | 27.60 | 625,857 |
| 20 Sep 10 |
27.48000 +0.02 |
27.76 | 27.24 | 27.65 | 431,001 |
| 17 Sep 10 |
27.46000 +0.01 |
27.70 | 27.34 | 27.69 | 1,376,299 |
| 16 Sep 10 |
27.45000 -0.45 |
28.07 | 27.31 | 27.92 | 430,341 |
| 15 Sep 10 |
27.90000 +0.16 |
28.15 | 27.68 | 27.76 | 339,654 |
| 14 Sep 10 |
27.74000 -0.04 |
28.05 | 27.65 | 27.84 | 394,935 |
| 13 Sep 10 |
27.78000 -0.04 |
28.05 | 27.65 | 28.05 | 237,510 |
| 10 Sep 10 |
27.82000 +0.10 |
28.03 | 27.60 | 27.60 | 405,525 |
| 09 Sep 10 |
27.72000 +0.20 |
27.75 | 26.96 | 27.68 | 764,371 |
| 08 Sep 10 |
27.52000 +0.00 |
28.47 | 27.41 | 27.75 | 2,177,940 |
| 07 Sep 10 |
27.52000 +2.58 |
27.66 | 24.92 | 24.92 | 1,247,662 |
| 03 Sep 10 |
24.94000 -0.24 |
25.36 | 24.77 | 25.36 | 359,249 |
| 02 Sep 10 |
25.18000 +0.05 |
25.31 | 25.00 | 25.31 | 291,917 |
| 01 Sep 10 |
25.13000 +0.74 |
25.49 | 24.49 | 24.52 | 696,679 |
| 31 Aug 10 |
24.39000 +0.35 |
24.65 | 23.96 | 24.00 | 840,512 |
| 30 Aug 10 |
24.04000 -0.32 |
24.62 | 23.96 | 24.38 | 421,244 |
| 27 Aug 10 |
24.36000 +0.30 |
24.55 | 23.97 | 24.11 | 600,056 |
| 26 Aug 10 |
24.06000 -0.06 |
24.40 | 23.96 | 24.20 | 638,435 |
| 25 Aug 10 |
24.12000 +0.48 |
24.18 | 23.41 | 23.41 | 755,187 |
| 24 Aug 10 |
23.64000 -0.01 |
23.84 | 23.32 | 23.59 | 523,402 |
| 23 Aug 10 |
23.65000 +0.08 |
23.85 | 23.32 | 23.32 | 405,036 |
| 20 Aug 10 |
23.57000 +0.15 |
23.62 | 23.19 | 23.42 | 314,962 |
| 19 Aug 10 |
23.42000 -0.01 |
23.59 | 23.27 | 23.43 | 591,084 |
| 18 Aug 10 |
23.43000 +0.13 |
23.48 | 23.19 | 23.22 | 433,327 |
| 17 Aug 10 |
23.30000 -0.15 |
23.57 | 23.22 | 23.30 | 386,113 |
| 16 Aug 10 |
23.45000 -0.04 |
23.60 | 23.27 | 23.50 | 205,227 |
| 13 Aug 10 |
23.49000 -0.14 |
23.62 | 23.30 | 23.48 | 351,956 |
| 12 Aug 10 |
23.63000 -0.01 |
24.04 | 23.29 | 23.39 | 652,920 |
| 11 Aug 10 |
23.64000 -0.10 |
23.94 | 23.10 | 23.60 | 725,117 |
| 10 Aug 10 |
23.74000 +0.00 |
24.23 | 23.46 | 23.80 | 583,183 |
| 09 Aug 10 |
23.74000 +0.69 |
23.77 | 22.65 | 22.91 | 579,511 |
| 06 Aug 10 |
23.05000 +0.09 |
23.27 | 22.69 | 22.69 | 460,197 |
| 05 Aug 10 |
22.96000 +0.26 |
23.27 | 22.43 | 22.76 | 803,350 |
| 04 Aug 10 |
22.70000 -0.30 |
23.25 | 22.60 | 23.12 | 300,324 |
| 03 Aug 10 |
23.00000 +0.55 |
23.24 | 22.85 | 23.23 | 369,341 |
| 30 Jul 10 |
22.45000 -0.24 |
22.69 | 22.23 | 22.69 | 274,093 |
| 29 Jul 10 |
22.69000 -0.19 |
23.22 | 22.47 | 23.10 | 806,379 |
| 28 Jul 10 |
22.88000 +0.27 |
23.33 | 22.55 | 22.85 | 1,087,811 |
| 27 Jul 10 |
22.61000 +0.48 |
22.72 | 22.17 | 22.30 | 1,178,532 |
| 26 Jul 10 |
22.13000 +0.05 |
22.43 | 22.03 | 22.20 | 581,847 |
| 23 Jul 10 |
22.08000 +0.26 |
22.09 | 21.68 | 21.68 | 821,472 |
| 22 Jul 10 |
21.82000 +0.32 |
21.86 | 21.30 | 21.30 | 1,797,564 |
| 21 Jul 10 |
21.50000 -0.21 |
21.96 | 21.24 | 21.71 | 477,607 |
| 20 Jul 10 |
21.71000 -0.64 |
22.23 | 21.48 | 22.11 | 612,360 |
| 19 Jul 10 |
22.35000 +0.69 |
22.50 | 21.52 | 21.66 | 1,712,835 |
| 16 Jul 10 |
21.66000 +1.05 |
21.70 | 20.65 | 20.65 | 1,581,137 |
| 15 Jul 10 |
20.61000 +0.78 |
20.68 | 19.81 | 19.84 | 2,327,267 |
| 14 Jul 10 |
19.83000 +0.21 |
19.89 | 19.44 | 19.66 | 514,612 |
| 13 Jul 10 |
19.62000 +0.02 |
19.78 | 19.34 | 19.78 | 742,733 |
| 12 Jul 10 |
19.60000 -0.40 |
19.99 | 19.58 | 19.88 | 287,892 |
| 09 Jul 10 |
20.00000 -0.10 |
20.00 | 19.75 | 19.84 | 710,147 |
| 08 Jul 10 |
20.10000 -0.20 |
20.41 | 20.00 | 20.35 | 561,493 |
| 07 Jul 10 |
20.30000 +0.30 |
20.30 | 19.67 | 20.00 | 865,013 |
| 06 Jul 10 |
20.00000 -0.07 |
20.48 | 19.79 | 19.97 | 676,750 |
| 05 Jul 10 |
20.07000 +0.05 |
20.10 | 19.71 | 19.81 | 188,041 |
| 02 Jul 10 |
20.02000 -0.49 |
20.33 | 19.25 | 20.33 | 1,133,413 |
| 30 Jun 10 |
20.51000 +0.37 |
20.87 | 19.95 | 20.08 | 1,193,586 |
| 29 Jun 10 |
20.14000 -0.24 |
20.35 | 19.91 | 20.02 | 1,679,083 |
| 28 Jun 10 |
20.38000 +0.18 |
20.50 | 19.96 | 20.01 | 856,328 |
| 25 Jun 10 |
20.20000 +0.36 |
20.29 | 19.61 | 19.71 | 1,816,049 |
| 24 Jun 10 |
19.84000 +0.58 |
19.95 | 19.02 | 19.02 | 1,378,131 |
| 23 Jun 10 |
19.26000 +0.01 |
19.77 | 18.88 | 19.19 | 1,943,889 |
| 22 Jun 10 |
19.25000 +2.23 |
19.37 | 16.62 | 16.76 | 4,211,483 |
| 21 Jun 10 |
17.02000 +2.15 |
17.08 | 15.73 | 15.85 | 4,361,190 |
| 18 Jun 10 |
14.87000 -0.08 |
15.03 | 14.87 | 14.96 | 1,068,104 |
| 17 Jun 10 |
14.95000 -0.07 |
15.07 | 14.92 | 15.06 | 268,253 |
| 16 Jun 10 |
15.02000 -0.04 |
15.12 | 14.91 | 15.07 | 322,935 |
| 15 Jun 10 |
15.06000 +0.24 |
15.09 | 14.78 | 14.78 | 335,171 |
| 14 Jun 10 |
14.82000 -0.04 |
15.03 | 14.76 | 14.99 | 137,923 |
| 11 Jun 10 |
14.86000 -0.04 |
15.08 | 14.73 | 14.80 | 615,258 |
| 10 Jun 10 |
14.90000 +0.46 |
15.00 | 14.34 | 14.55 | 299,614 |
| 09 Jun 10 |
14.44000 -0.23 |
14.79 | 14.44 | 14.63 | 223,173 |
| 08 Jun 10 |
14.67000 -0.30 |
15.00 | 14.38 | 15.00 | 463,034 |
| 07 Jun 10 |
14.97000 +0.01 |
15.05 | 14.91 | 14.96 | 161,704 |
| 04 Jun 10 |
14.96000 -0.56 |
15.47 | 14.96 | 15.40 | 753,418 |
| 03 Jun 10 |
15.52000 +0.15 |
15.64 | 15.35 | 15.39 | 328,472 |
| 02 Jun 10 |
15.37000 -0.02 |
15.56 | 15.30 | 15.35 | 278,589 |
| 01 Jun 10 |
15.39000 -0.24 |
15.63 | 15.39 | 15.50 | 650,922 |
| 31 May 10 |
15.63000 -0.22 |
15.79 | 15.49 | 15.79 | 146,259 |
| 28 May 10 |
15.85000 +0.21 |
16.08 | 15.65 | 15.69 | 341,324 |
| 27 May 10 |
15.64000 -0.23 |
16.00 | 15.64 | 15.84 | 300,003 |
| 26 May 10 |
15.87000 +0.06 |
16.13 | 15.76 | 15.77 | 427,023 |
| 25 May 10 |
15.81000 -0.15 |
16.17 | 15.77 | 16.00 | 529,216 |
| 21 May 10 |
15.96000 -0.08 |
16.09 | 15.59 | 15.96 | 297,060 |
| 20 May 10 |
16.04000 -0.44 |
16.59 | 16.03 | 16.30 | 408,531 |
| 19 May 10 |
16.48000 +0.08 |
16.65 | 16.20 | 16.29 | 496,253 |
| 18 May 10 |
16.40000 -0.08 |
16.63 | 16.40 | 16.63 | 220,366 |
| 17 May 10 |
16.48000 -0.36 |
16.91 | 16.45 | 16.91 | 415,100 |
| 14 May 10 |
16.84000 +0.06 |
16.86 | 16.37 | 16.76 | 673,673 |
| 13 May 10 |
16.78000 -0.39 |
17.17 | 16.70 | 17.17 | 250,446 |
| 12 May 10 |
17.17000 -0.07 |
17.27 | 17.01 | 17.26 | 294,681 |
| 11 May 10 |
17.24000 +0.17 |
17.26 | 16.88 | 17.05 | 225,007 |
| 10 May 10 |
17.07000 +0.61 |
17.17 | 16.92 | 17.09 | 223,970 |
| 07 May 10 |
16.46000 -0.19 |
17.10 | 16.27 | 17.10 | 538,603 |
| 06 May 10 |
16.65000 -0.27 |
17.05 | 16.50 | 16.75 | 645,759 |
| 05 May 10 |
16.92000 -0.01 |
17.14 | 16.58 | 16.65 | 365,649 |
| 04 May 10 |
16.93000 -0.33 |
17.43 | 16.87 | 17.09 | 244,758 |
| 03 May 10 |
17.26000 +0.03 |
17.48 | 17.09 | 17.25 | 220,866 |
| 30 Apr 10 |
17.23000 +0.15 |
17.51 | 17.01 | 17.05 | 369,559 |
| 29 Apr 10 |
17.08000 +0.34 |
17.08 | 16.71 | 16.78 | 319,783 |
| 28 Apr 10 |
16.74000 -0.21 |
16.86 | 16.53 | 16.81 | 499,673 |
| 27 Apr 10 |
16.95000 +0.17 |
16.96 | 16.79 | 16.79 | 433,556 |
| 26 Apr 10 |
16.78000 -0.09 |
16.97 | 16.75 | 16.93 | 2,118,628 |
| 23 Apr 10 |
16.87000 +0.11 |
16.95 | 16.60 | 16.70 | 1,633,209 |
| 22 Apr 10 |
16.76000 -0.16 |
16.91 | 16.64 | 16.91 | 2,056,518 |
| 21 Apr 10 |
16.92000 +0.04 |
16.92 | 16.60 | 16.75 | 1,463,553 |
| 20 Apr 10 |
16.88000 -0.29 |
17.05 | 16.70 | 17.04 | 1,184,594 |
| 19 Apr 10 |
17.17000 +0.06 |
17.36 | 17.01 | 17.10 | 480,133 |
| 16 Apr 10 |
17.11000 +0.12 |
17.19 | 16.94 | 17.05 | 485,715 |
| 15 Apr 10 |
16.99000 +0.24 |
17.00 | 16.67 | 16.67 | 289,558 |
| 14 Apr 10 |
16.75000 +0.11 |
16.77 | 16.51 | 16.60 | 265,602 |
| 13 Apr 10 |
16.64000 -0.06 |
16.74 | 16.56 | 16.69 | 439,569 |
| 12 Apr 10 |
16.70000 -0.10 |
16.95 | 16.62 | 16.84 | 225,385 |
| 09 Apr 10 |
16.80000 +0.35 |
16.88 | 16.43 | 16.51 | 267,941 |
| 08 Apr 10 |
16.45000 -0.34 |
16.90 | 16.37 | 16.90 | 385,874 |
| 07 Apr 10 |
16.79000 -0.19 |
17.05 | 16.71 | 17.03 | 471,639 |
| 06 Apr 10 |
16.98000 +0.15 |
17.01 | 16.72 | 16.73 | 362,880 |
| 05 Apr 10 |
16.83000 +0.08 |
16.85 | 16.65 | 16.74 | 538,682 |
| 01 Apr 10 |
16.75000 -0.24 |
17.10 | 16.75 | 16.98 | 417,312 |
| 31 Mar 10 |
16.99000 -0.18 |
17.15 | 16.95 | 17.15 | 636,506 |
| 30 Mar 10 |
17.17000 +0.00 |
17.26 | 17.09 | 17.24 | 457,753 |
| 29 Mar 10 |
17.17000 +0.46 |
17.21 | 16.89 | 16.92 | 674,019 |
| 26 Mar 10 |
16.71000 -0.05 |
16.84 | 16.64 | 16.70 | 645,787 |
| 25 Mar 10 |
16.76000 -0.05 |
16.88 | 16.63 | 16.85 | 1,162,834 |
| 24 Mar 10 |
16.81000 +0.36 |
16.82 | 16.50 | 16.60 | 1,307,294 |
| 23 Mar 10 |
16.45000 +0.18 |
16.60 | 16.29 | 16.36 | 1,288,138 |
| 22 Mar 10 |
16.27000 +0.16 |
16.44 | 16.06 | 16.13 | 1,011,926 |
| 19 Mar 10 |
16.11000 +0.09 |
16.19 | 15.91 | 16.10 | 1,986,595 |
| 18 Mar 10 |
16.02000 -0.08 |
16.10 | 15.80 | 16.10 | 671,418 |
| 17 Mar 10 |
16.10000 +0.09 |
16.11 | 15.90 | 15.94 | 807,468 |
| 16 Mar 10 |
16.01000 +0.03 |
16.09 | 15.80 | 15.92 | 669,837 |
| 15 Mar 10 |
15.98000 +0.06 |
16.05 | 15.78 | 15.83 | 732,800 |
| 12 Mar 10 |
15.92000 -0.16 |
16.05 | 15.60 | 16.04 | 1,369,663 |
| 11 Mar 10 |
16.08000 +0.21 |
16.08 | 15.73 | 15.87 | 728,711 |
| 10 Mar 10 |
15.87000 +0.39 |
15.89 | 15.42 | 15.48 | 900,737 |
| 09 Mar 10 |
15.48000 -0.22 |
15.74 | 15.44 | 15.72 | 817,508 |
| 08 Mar 10 |
15.70000 -0.11 |
15.93 | 15.65 | 15.87 | 270,410 |
| 05 Mar 10 |
15.81000 -0.07 |
15.97 | 15.70 | 15.90 | 315,111 |
| 04 Mar 10 |
15.88000 -0.13 |
16.02 | 15.75 | 15.99 | 379,758 |
| 03 Mar 10 |
16.01000 +0.41 |
16.01 | 15.54 | 15.64 | 409,674 |
| 02 Mar 10 |
15.60000 +0.03 |
15.74 | 15.49 | 15.64 | 208,750 |
| 01 Mar 10 |
15.57000 +0.00 |
15.66 | 15.43 | 15.56 | 280,998 |
| 26 Feb 10 |
15.57000 +0.23 |
15.92 | 15.25 | 15.26 | 419,134 |
| 25 Feb 10 |
15.34000 +0.05 |
15.50 | 15.00 | 15.21 | 454,209 |
| 24 Feb 10 |
15.29000 -0.04 |
15.49 | 15.20 | 15.30 | 290,182 |
| 23 Feb 10 |
15.33000 -0.17 |
15.50 | 15.21 | 15.50 | 252,235 |
| 22 Feb 10 |
15.50000 -0.12 |
15.62 | 15.26 | 15.62 | 313,542 |
| 19 Feb 10 |
15.62000 +0.01 |
15.73 | 15.52 | 15.70 | 133,886 |
| 18 Feb 10 |
15.61000 -0.05 |
15.69 | 15.52 | 15.69 | 123,202 |
| 17 Feb 10 |
15.66000 +0.24 |
15.75 | 15.40 | 15.40 | 299,200 |
| 16 Feb 10 |
15.42000 +0.21 |
15.49 | 15.20 | 15.26 | 180,132 |
| 12 Feb 10 |
15.21000 +0.00 |
15.34 | 15.01 | 15.20 | 313,265 |
| 11 Feb 10 |
15.21000 +0.07 |
15.22 | 15.02 | 15.13 | 232,946 |
| 10 Feb 10 |
15.14000 +0.27 |
15.16 | 14.73 | 14.87 | 188,484 |
| 09 Feb 10 |
14.87000 +0.08 |
15.00 | 14.70 | 14.88 | 414,020 |
| 08 Feb 10 |
14.79000 -0.11 |
14.97 | 14.64 | 14.87 | 215,207 |
| 05 Feb 10 |
14.90000 -0.13 |
15.00 | 14.62 | 14.94 | 282,855 |
| 04 Feb 10 |
15.03000 -0.39 |
15.31 | 14.99 | 15.25 | 298,605 |
| 03 Feb 10 |
15.42000 -0.40 |
15.86 | 15.13 | 15.75 | 443,415 |
| 02 Feb 10 |
15.82000 -0.07 |
15.93 | 15.70 | 15.85 | 282,799 |
| 01 Feb 10 |
15.89000 +0.29 |
15.95 | 15.43 | 15.81 | 282,316 |
| 29 Jan 10 |
15.60000 +0.33 |
15.67 | 15.20 | 15.53 | 368,023 |
| 28 Jan 10 |
15.27000 -0.27 |
15.65 | 15.15 | 15.25 | 250,023 |
| 27 Jan 10 |
15.54000 -0.19 |
15.93 | 15.52 | 15.69 | 224,932 |
| 26 Jan 10 |
15.73000 +0.01 |
15.94 | 15.67 | 15.74 | 163,817 |
| 25 Jan 10 |
15.72000 +0.25 |
15.79 | 15.40 | 15.75 | 272,825 |
| 22 Jan 10 |
15.47000 -0.23 |
15.85 | 15.41 | 15.50 | 571,912 |
| 21 Jan 10 |
15.70000 -0.33 |
16.07 | 15.57 | 16.03 | 436,967 |
| 20 Jan 10 |
16.03000 -0.03 |
16.51 | 15.99 | 16.24 | 780,761 |
| 19 Jan 10 |
16.06000 +0.29 |
16.41 | 15.94 | 15.94 | 578,825 |
| 18 Jan 10 |
15.77000 -0.38 |
16.14 | 15.50 | 16.14 | 115,237 |
| 15 Jan 10 |
16.15000 -0.27 |
16.54 | 16.15 | 16.34 | 744,140 |
| 14 Jan 10 |
16.42000 +0.47 |
16.57 | 15.76 | 15.93 | 953,761 |
| 13 Jan 10 |
15.95000 +0.14 |
15.95 | 15.71 | 15.77 | 553,166 |
| 12 Jan 10 |
15.81000 -0.03 |
15.93 | 15.72 | 15.84 | 247,981 |
| 11 Jan 10 |
15.84000 +0.35 |
15.99 | 15.36 | 15.49 | 573,955 |
| 08 Jan 10 |
15.49000 +0.15 |
15.49 | 15.12 | 15.36 | 1,860,582 |
| 07 Jan 10 |
15.34000 -0.08 |
15.41 | 15.14 | 15.35 | 386,241 |
| 06 Jan 10 |
15.42000 +0.02 |
15.54 | 15.38 | 15.45 | 422,445 |
| 05 Jan 10 |
15.40000 +0.09 |
15.50 | 15.25 | 15.34 | 244,033 |
| 04 Jan 10 |
15.31000 +0.63 |
15.31 | 14.60 | 14.70 | 359,832 |
| 31 Dec 09 |
14.68000 +0.08 |
14.69 | 14.57 | 14.58 | 127,107 |
| 30 Dec 09 |
14.60000 -0.02 |
14.70 | 14.53 | 14.58 | 279,179 |
| 29 Dec 09 |
14.62000 +0.00 |
14.71 | 14.54 | 14.71 | 108,780 |