FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Xaar PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
160.00000 +3.00 |
160.00 | 152.50 | 152.50 | 6,884 |
| 19 Oct 26 |
157.00000 +0.00 |
157.00 | 152.50 | 152.50 | 28,219 |
| 16 Oct 26 |
157.00000 +7.50 |
160.23 | 148.00 | 150.50 | 278,756 |
| 15 Oct 26 |
149.50000 +3.00 |
150.00 | 143.56 | 145.00 | 59,078 |
| 14 Oct 26 |
146.50000 +0.50 |
150.00 | 146.38 | 146.50 | 31,141 |
| 13 Oct 26 |
146.00000 +2.00 |
151.70 | 145.80 | 150.00 | 81,231 |
| 12 Oct 26 |
144.00000 -1.50 |
149.52 | 143.00 | 143.00 | 12,917 |
| 09 Oct 26 |
145.50000 +2.00 |
149.15 | 142.27 | 145.50 | 41,670 |
| 08 Oct 26 |
143.50000 -1.50 |
149.50 | 142.50 | 142.50 | 42,602 |
| 07 Oct 26 |
145.00000 -3.00 |
150.25 | 145.00 | 149.00 | 85,047 |
| 06 Oct 26 |
148.00000 +10.00 |
148.00 | 135.00 | 135.00 | 70,998 |
| 05 Oct 26 |
138.00000 -2.50 |
143.58 | 138.00 | 138.00 | 32,205 |
| 02 Oct 26 |
140.50000 +1.00 |
141.50 | 137.00 | 140.00 | 116,669 |
| 01 Oct 26 |
139.50000 -0.50 |
142.00 | 133.00 | 142.00 | 30,070 |
| 30 Sep 26 |
140.00000 +7.00 |
141.50 | 132.50 | 138.00 | 99,190 |
| 29 Sep 26 |
133.00000 -2.00 |
137.50 | 132.50 | 137.50 | 13,536 |
| 28 Sep 26 |
135.00000 -2.50 |
137.50 | 132.50 | 137.50 | 46,846 |
| 25 Sep 26 |
137.50000 +3.00 |
137.50 | 134.32 | 135.50 | 36,175 |
| 24 Sep 26 |
134.50000 +4.50 |
135.00 | 127.50 | 130.00 | 88,564 |
| 23 Sep 26 |
130.00000 +0.00 |
133.40 | 127.50 | 130.50 | 68,499 |
| 22 Sep 26 |
130.00000 +0.00 |
134.00 | 130.00 | 130.00 | 23,115 |
| 21 Sep 26 |
130.00000 -6.50 |
137.00 | 130.00 | 136.50 | 38,732 |
| 18 Sep 26 |
136.50000 -0.50 |
136.50 | 133.48 | 136.50 | 13,989 |
| 17 Sep 26 |
137.00000 +1.00 |
137.00 | 134.00 | 136.50 | 65,909 |
| 16 Sep 26 |
136.00000 +4.50 |
136.00 | 128.00 | 131.50 | 117,868 |
| 15 Sep 26 |
131.50000 -5.00 |
137.00 | 131.50 | 137.00 | 42,116 |
| 14 Sep 26 |
136.50000 +1.50 |
141.50 | 134.00 | 134.00 | 17,906 |
| 11 Sep 26 |
135.00000 +0.50 |
140.50 | 134.00 | 140.50 | 24,696 |
| 10 Sep 26 |
134.50000 -7.50 |
142.00 | 134.50 | 137.50 | 37,865 |
| 09 Sep 26 |
142.00000 +7.00 |
145.00 | 133.07 | 135.00 | 212,522 |
| 08 Sep 26 |
135.00000 +8.00 |
137.00 | 125.26 | 129.50 | 260,560 |
| 07 Sep 26 |
127.00000 +10.50 |
127.00 | 116.80 | 118.00 | 343,314 |
| 04 Sep 26 |
116.50000 +0.00 |
118.04 | 116.00 | 117.00 | 66,030 |
| 03 Sep 26 |
116.50000 -1.50 |
119.00 | 116.00 | 116.00 | 112,232 |
| 02 Sep 26 |
118.00000 +1.50 |
118.00 | 116.00 | 116.00 | 58,978 |
| 01 Sep 26 |
116.50000 -1.50 |
118.00 | 116.00 | 116.00 | 33,278 |
| 28 Aug 26 |
118.00000 +6.00 |
119.75 | 113.50 | 115.00 | 408,703 |
| 27 Aug 26 |
112.00000 -4.00 |
118.00 | 112.00 | 115.50 | 161,472 |
| 26 Aug 26 |
116.00000 +3.00 |
117.00 | 113.74 | 114.50 | 57,174 |
| 25 Aug 26 |
113.00000 +1.00 |
117.00 | 112.00 | 112.00 | 71,442 |
| 24 Aug 26 |
112.00000 -4.00 |
119.50 | 112.00 | 117.00 | 164,347 |
| 21 Aug 26 |
116.00000 +1.00 |
116.12 | 113.46 | 115.50 | 91,125 |
| 20 Aug 26 |
115.00000 +1.00 |
116.63 | 115.00 | 116.50 | 147,328 |
| 19 Aug 26 |
114.00000 -1.00 |
117.00 | 111.50 | 114.00 | 70,526 |
| 18 Aug 26 |
115.00000 -2.00 |
117.00 | 112.00 | 115.00 | 54,157 |
| 17 Aug 26 |
117.00000 -3.00 |
119.00 | 115.00 | 117.00 | 55,530 |
| 14 Aug 26 |
120.00000 +3.00 |
120.00 | 116.77 | 117.00 | 63,533 |
| 13 Aug 26 |
117.00000 +0.00 |
118.50 | 117.00 | 117.00 | 47,290 |
| 12 Aug 26 |
117.00000 -1.50 |
118.50 | 117.00 | 117.00 | 42,011 |
| 11 Aug 26 |
118.50000 +0.00 |
118.50 | 115.00 | 115.00 | 1,487 |
| 10 Aug 26 |
118.50000 -0.50 |
121.50 | 116.44 | 118.50 | 194,699 |
| 07 Aug 26 |
119.00000 +1.00 |
120.00 | 118.00 | 118.00 | 55,111 |
| 06 Aug 26 |
118.00000 -1.00 |
124.50 | 115.00 | 115.00 | 395,498 |
| 05 Aug 26 |
119.00000 -1.00 |
119.00 | 119.00 | 119.00 | 5,042 |
| 04 Aug 26 |
120.00000 -0.50 |
122.78 | 117.00 | 117.00 | 35,028 |
| 03 Aug 26 |
120.50000 +0.50 |
124.00 | 116.00 | 116.00 | 95,766 |
| 31 Jul 26 |
120.00000 +1.00 |
122.30 | 119.43 | 120.00 | 31,404 |
| 30 Jul 26 |
119.00000 -1.00 |
121.40 | 118.76 | 120.00 | 5,863 |
| 29 Jul 26 |
120.00000 -6.50 |
126.50 | 118.50 | 121.50 | 143,066 |
| 28 Jul 26 |
126.50000 +0.00 |
126.50 | 120.50 | 120.50 | 66,471 |
| 27 Jul 26 |
126.50000 +6.50 |
126.50 | 116.51 | 118.00 | 156,783 |
| 24 Jul 26 |
120.00000 -1.50 |
120.00 | 113.00 | 114.00 | 47,110 |
| 23 Jul 26 |
121.50000 +3.00 |
121.50 | 112.80 | 120.00 | 43,976 |
| 22 Jul 26 |
118.50000 -1.00 |
119.50 | 112.00 | 119.50 | 14,990 |
| 21 Jul 26 |
119.50000 -0.50 |
119.50 | 112.85 | 114.00 | 3,992 |
| 20 Jul 26 |
120.00000 +2.00 |
120.00 | 110.00 | 110.00 | 29,700 |
| 17 Jul 26 |
118.00000 +4.50 |
118.00 | 111.22 | 113.50 | 5,448 |
| 16 Jul 26 |
113.50000 -1.50 |
118.60 | 111.73 | 112.00 | 76,209 |
| 15 Jul 26 |
115.00000 -1.50 |
115.95 | 108.66 | 115.00 | 251,192 |
| 14 Jul 26 |
116.50000 -2.50 |
117.50 | 115.00 | 116.00 | 18,627 |
| 13 Jul 26 |
119.00000 -6.00 |
124.50 | 119.00 | 121.50 | 9,841 |
| 10 Jul 26 |
125.00000 +0.00 |
125.00 | 116.90 | 120.00 | 23,953 |
| 09 Jul 26 |
125.00000 +0.00 |
125.00 | 119.30 | 125.00 | 2,485 |
| 08 Jul 26 |
125.00000 +0.00 |
125.00 | 118.00 | 121.50 | 44,575 |
| 07 Jul 26 |
125.00000 +2.00 |
125.00 | 119.38 | 124.50 | 13,959 |
| 06 Jul 26 |
123.00000 +2.50 |
124.50 | 117.00 | 120.00 | 22,002 |
| 03 Jul 26 |
120.50000 +1.50 |
124.50 | 116.63 | 117.00 | 239,723 |
| 02 Jul 26 |
119.00000 +6.00 |
121.00 | 118.00 | 120.50 | 74,508 |
| 01 Jul 26 |
113.00000 -2.00 |
115.50 | 113.00 | 115.00 | 67,730 |
| 30 Jun 26 |
115.00000 -2.50 |
117.10 | 113.00 | 113.00 | 23,792 |
| 29 Jun 26 |
117.50000 -4.00 |
121.50 | 117.50 | 120.00 | 17,062 |
| 26 Jun 26 |
121.50000 -0.50 |
122.00 | 120.50 | 122.00 | 9,309 |
| 25 Jun 26 |
122.00000 -5.50 |
123.38 | 120.00 | 122.00 | 94,613 |
| 24 Jun 26 |
127.50000 +5.50 |
127.50 | 120.00 | 120.00 | 22,494 |
| 23 Jun 26 |
122.00000 -3.00 |
125.00 | 120.00 | 125.00 | 8,765 |
| 22 Jun 26 |
125.00000 -7.00 |
133.50 | 125.00 | 133.50 | 51,123 |
| 19 Jun 26 |
132.00000 -3.50 |
137.00 | 132.00 | 137.00 | 49,552 |
| 18 Jun 26 |
135.50000 -1.50 |
138.00 | 135.50 | 136.00 | 30,278 |
| 17 Jun 26 |
137.00000 -3.00 |
141.33 | 136.00 | 136.00 | 156 |
| 16 Jun 26 |
140.00000 +1.50 |
140.00 | 138.00 | 140.00 | 7,033 |
| 15 Jun 26 |
138.50000 +1.50 |
144.50 | 135.50 | 135.50 | 20,154 |
| 12 Jun 26 |
137.00000 -3.00 |
140.75 | 135.00 | 138.00 | 18,517 |
| 11 Jun 26 |
140.00000 -1.25 |
144.50 | 136.00 | 144.50 | 3,115 |
| 10 Jun 26 |
141.25000 +3.25 |
144.50 | 138.00 | 138.00 | 805 |
| 09 Jun 26 |
138.00000 -7.00 |
145.00 | 137.00 | 145.00 | 25,531 |
| 08 Jun 26 |
145.00000 +3.00 |
145.00 | 140.00 | 145.00 | 16,884 |
| 05 Jun 26 |
142.00000 +6.00 |
145.00 | 138.00 | 140.00 | 59,295 |
| 04 Jun 26 |
136.00000 +1.00 |
138.00 | 136.00 | 136.00 | 5,731 |
| 03 Jun 26 |
135.00000 -2.00 |
140.00 | 135.00 | 137.00 | 25,480 |
| 02 Jun 26 |
137.00000 -2.50 |
138.57 | 134.50 | 134.50 | 119,448 |
| 01 Jun 26 |
139.50000 +8.50 |
139.50 | 130.00 | 130.00 | 155,617 |
| 29 May 26 |
131.00000 +0.00 |
134.75 | 128.44 | 128.50 | 33,897 |
| 28 May 26 |
131.00000 -9.00 |
143.50 | 131.00 | 143.50 | 59,345 |
| 27 May 26 |
140.00000 +2.00 |
144.00 | 138.00 | 140.00 | 38,783 |
| 26 May 26 |
138.00000 -5.50 |
146.25 | 138.00 | 139.50 | 26,520 |
| 22 May 26 |
143.50000 -0.25 |
145.67 | 141.39 | 143.50 | 10,453 |
| 21 May 26 |
143.75000 +4.25 |
147.00 | 141.38 | 147.00 | 28,286 |
| 20 May 26 |
139.50000 -2.75 |
142.96 | 139.50 | 139.50 | 18,762 |
| 19 May 26 |
142.25000 -6.25 |
142.76 | 141.00 | 141.00 | 6,166 |
| 18 May 26 |
148.50000 +1.50 |
149.00 | 144.00 | 149.00 | 15,438 |
| 15 May 26 |
147.00000 +1.00 |
147.47 | 145.88 | 147.00 | 18,967 |
| 14 May 26 |
146.00000 -1.00 |
148.15 | 144.00 | 144.00 | 17,323 |
| 13 May 26 |
147.00000 -2.50 |
149.55 | 146.00 | 146.00 | 57,705 |
| 12 May 26 |
149.50000 +1.00 |
149.50 | 146.75 | 149.50 | 74,078 |
| 11 May 26 |
148.50000 +10.50 |
149.27 | 136.30 | 138.50 | 213,020 |
| 08 May 26 |
138.00000 +0.00 |
138.50 | 136.25 | 138.00 | 27,581 |
| 07 May 26 |
138.00000 +0.00 |
138.00 | 133.56 | 138.00 | 10,396 |
| 06 May 26 |
138.00000 +0.00 |
138.00 | 132.79 | 135.00 | 53,739 |
| 05 May 26 |
138.00000 +0.00 |
138.50 | 133.30 | 137.00 | 84,686 |
| 01 May 26 |
138.00000 -2.00 |
138.34 | 136.00 | 136.00 | 230,970 |
| 30 Apr 26 |
140.00000 -2.00 |
140.44 | 136.00 | 136.00 | 52,827 |
| 29 Apr 26 |
142.00000 +0.00 |
142.00 | 138.85 | 142.00 | 2,388 |
| 28 Apr 26 |
142.00000 +0.00 |
144.00 | 136.60 | 137.00 | 228,130 |
| 27 Apr 26 |
142.00000 +12.00 |
143.10 | 127.00 | 130.00 | 223,707 |
| 24 Apr 26 |
130.00000 +0.00 |
130.50 | 126.50 | 129.00 | 57,057 |
| 23 Apr 26 |
130.00000 -0.50 |
130.00 | 124.00 | 124.00 | 199,560 |
| 22 Apr 26 |
130.50000 +0.00 |
130.50 | 128.00 | 130.00 | 39,862 |
| 21 Apr 26 |
130.50000 -0.50 |
131.00 | 127.25 | 130.50 | 8,792 |
| 20 Apr 26 |
131.00000 +3.00 |
131.00 | 124.00 | 124.00 | 26,338 |
| 17 Apr 26 |
128.00000 -2.50 |
130.00 | 124.50 | 130.00 | 22,783 |
| 16 Apr 26 |
130.50000 +4.00 |
131.00 | 124.66 | 127.00 | 14,481 |
| 15 Apr 26 |
126.50000 -2.00 |
130.09 | 124.00 | 128.50 | 29,105 |
| 14 Apr 26 |
128.50000 -3.50 |
132.00 | 116.08 | 131.00 | 323,121 |
| 13 Apr 26 |
132.00000 +3.00 |
132.00 | 126.75 | 129.00 | 16,984 |
| 10 Apr 26 |
129.00000 +5.00 |
129.00 | 122.50 | 122.50 | 39,355 |
| 09 Apr 26 |
124.00000 -1.00 |
127.50 | 120.25 | 125.50 | 50,431 |
| 08 Apr 26 |
125.00000 +9.00 |
125.00 | 116.00 | 118.00 | 74,032 |
| 07 Apr 26 |
116.00000 +0.50 |
116.00 | 111.00 | 111.00 | 38,500 |
| 02 Apr 26 |
115.50000 +1.00 |
115.50 | 106.50 | 106.50 | 37,417 |
| 01 Apr 26 |
114.50000 +1.50 |
114.50 | 106.50 | 107.00 | 69,974 |
| 31 Mar 26 |
113.00000 +0.00 |
114.50 | 110.50 | 112.00 | 26,068 |
| 30 Mar 26 |
113.00000 -1.00 |
113.73 | 107.50 | 107.50 | 20,680 |
| 27 Mar 26 |
114.00000 +4.00 |
114.00 | 108.52 | 114.00 | 47,608 |
| 26 Mar 26 |
110.00000 +4.25 |
110.00 | 104.00 | 106.50 | 140,271 |
| 25 Mar 26 |
105.75000 +0.75 |
105.75 | 104.01 | 104.01 | 9,863 |
| 24 Mar 26 |
105.00000 +3.50 |
107.00 | 101.00 | 101.00 | 269,801 |
| 23 Mar 26 |
101.50000 -1.50 |
107.29 | 101.50 | 103.00 | 87,979 |
| 20 Mar 26 |
103.00000 -3.50 |
107.27 | 103.00 | 106.50 | 33,003 |
| 19 Mar 26 |
106.50000 -2.00 |
109.82 | 106.50 | 108.00 | 18,854 |
| 18 Mar 26 |
108.50000 -6.50 |
116.50 | 108.50 | 116.50 | 1,034 |
| 17 Mar 26 |
115.00000 +2.00 |
115.15 | 110.11 | 115.00 | 17,693 |
| 16 Mar 26 |
113.00000 +0.00 |
117.00 | 109.00 | 110.00 | 92,460 |
| 13 Mar 26 |
113.00000 +0.00 |
115.00 | 110.00 | 110.50 | 79,291 |
| 12 Mar 26 |
113.00000 +3.00 |
115.00 | 111.00 | 115.00 | 19,875 |
| 11 Mar 26 |
110.00000 +0.00 |
114.21 | 110.00 | 113.00 | 20,669 |
| 10 Mar 26 |
110.00000 +0.00 |
117.03 | 110.00 | 115.50 | 39,681 |
| 09 Mar 26 |
110.00000 -3.75 |
115.50 | 110.00 | 111.50 | 22,987 |
| 06 Mar 26 |
113.75000 -1.75 |
116.00 | 111.50 | 115.00 | 9,532 |
| 05 Mar 26 |
115.50000 -0.50 |
119.50 | 114.38 | 115.00 | 43,195 |
| 04 Mar 26 |
116.00000 +0.00 |
119.50 | 114.30 | 119.50 | 162,148 |
| 03 Mar 26 |
116.00000 -2.50 |
118.50 | 114.10 | 118.50 | 74,351 |
| 02 Mar 26 |
118.50000 +0.00 |
118.50 | 112.00 | 118.50 | 54,745 |
| 27 Feb 26 |
118.50000 +3.50 |
123.50 | 115.00 | 123.50 | 65,645 |
| 26 Feb 26 |
115.00000 -8.50 |
123.50 | 115.00 | 123.50 | 70,603 |
| 25 Feb 26 |
123.50000 +1.50 |
123.50 | 118.50 | 123.50 | 113,250 |
| 24 Feb 26 |
122.00000 +4.00 |
123.50 | 117.19 | 123.50 | 25,110 |
| 23 Feb 26 |
118.00000 -3.50 |
122.00 | 115.50 | 121.00 | 29,840 |
| 20 Feb 26 |
121.50000 +4.50 |
121.50 | 118.18 | 120.00 | 94,987 |
| 19 Feb 26 |
117.00000 +0.00 |
119.50 | 113.92 | 118.00 | 107,691 |
| 18 Feb 26 |
117.00000 +1.00 |
117.25 | 110.00 | 116.50 | 29,388 |
| 17 Feb 26 |
116.00000 +0.00 |
116.50 | 110.50 | 116.50 | 38,606 |
| 16 Feb 26 |
116.00000 -0.50 |
116.50 | 110.50 | 116.50 | 38,349 |
| 13 Feb 26 |
116.50000 +3.50 |
116.50 | 112.00 | 113.00 | 46,236 |
| 12 Feb 26 |
113.00000 +2.50 |
113.00 | 105.00 | 105.00 | 110,080 |
| 11 Feb 26 |
110.50000 +1.50 |
110.50 | 107.38 | 109.00 | 47,814 |
| 10 Feb 26 |
109.00000 +1.50 |
109.00 | 102.50 | 108.50 | 28,377 |
| 09 Feb 26 |
107.50000 +3.50 |
107.50 | 102.50 | 103.50 | 83,729 |
| 06 Feb 26 |
104.00000 -3.50 |
109.50 | 103.50 | 105.00 | 45,377 |
| 05 Feb 26 |
107.50000 +2.50 |
110.00 | 105.00 | 105.00 | 49,212 |
| 04 Feb 26 |
105.00000 -3.00 |
110.00 | 105.00 | 106.50 | 156,603 |
| 03 Feb 26 |
108.00000 +0.00 |
110.50 | 105.00 | 110.50 | 102,412 |
| 02 Feb 26 |
108.00000 -2.00 |
109.50 | 102.50 | 104.50 | 122,084 |
| 30 Jan 26 |
110.00000 +1.00 |
110.00 | 105.50 | 110.00 | 52,424 |
| 29 Jan 26 |
109.00000 +0.00 |
112.00 | 104.50 | 108.00 | 446,990 |
| 28 Jan 26 |
109.00000 +1.00 |
110.50 | 104.50 | 110.50 | 91,360 |
| 27 Jan 26 |
108.00000 -4.00 |
111.40 | 104.00 | 108.00 | 22,878 |
| 26 Jan 26 |
112.00000 +2.00 |
112.00 | 106.28 | 112.00 | 20,375 |
| 23 Jan 26 |
110.00000 -2.00 |
112.00 | 106.00 | 110.00 | 64,377 |
| 22 Jan 26 |
112.00000 +2.00 |
112.00 | 106.00 | 111.50 | 134,325 |
| 21 Jan 26 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 12,293 |
| 20 Jan 26 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 5,135 |
| 19 Jan 26 |
110.00000 +2.00 |
111.00 | 106.00 | 106.00 | 14,150 |
| 16 Jan 26 |
108.00000 -1.00 |
112.00 | 106.45 | 108.00 | 91,134 |
| 15 Jan 26 |
109.00000 -1.00 |
110.00 | 106.28 | 108.00 | 15,808 |
| 14 Jan 26 |
110.00000 +8.00 |
111.50 | 106.00 | 108.50 | 454,180 |
| 13 Jan 26 |
102.00000 +0.00 |
102.90 | 101.50 | 102.00 | 480 |
| 12 Jan 26 |
102.00000 -0.50 |
106.00 | 101.50 | 105.00 | 97,714 |
| 09 Jan 26 |
102.50000 -4.00 |
107.92 | 102.50 | 106.00 | 93,036 |
| 08 Jan 26 |
106.50000 -3.50 |
109.50 | 102.50 | 109.50 | 83,949 |
| 07 Jan 26 |
110.00000 +0.50 |
110.00 | 106.00 | 109.50 | 174,469 |
| 06 Jan 26 |
109.50000 +5.50 |
109.50 | 102.50 | 108.00 | 15,557 |
| 05 Jan 26 |
104.00000 +2.00 |
108.00 | 102.00 | 104.00 | 43,554 |
| 02 Jan 26 |
102.00000 -4.00 |
106.00 | 102.00 | 106.00 | 13,124 |
| 31 Dec 25 |
106.00000 +4.00 |
106.00 | 100.00 | 100.00 | 36,958 |
| 30 Dec 25 |
102.00000 +4.00 |
105.00 | 98.60 | 102.00 | 25,603 |
| 29 Dec 25 |
98.00000 -2.50 |
105.50 | 98.00 | 98.20 | 18,467 |
| 24 Dec 25 |
100.50000 -5.00 |
103.00 | 98.00 | 100.00 | 23,603 |
| 23 Dec 25 |
105.50000 +6.70 |
105.50 | 101.00 | 101.00 | 106,818 |
| 22 Dec 25 |
98.80000 -3.20 |
104.50 | 98.40 | 104.50 | 20,760 |
| 19 Dec 25 |
102.00000 +1.50 |
104.50 | 99.40 | 100.00 | 48,313 |
| 18 Dec 25 |
100.50000 -1.50 |
104.50 | 99.83 | 102.00 | 23,990 |
| 17 Dec 25 |
102.00000 +0.00 |
102.00 | 99.78 | 102.00 | 38,725 |
| 16 Dec 25 |
102.00000 -8.00 |
109.00 | 96.33 | 109.00 | 610,306 |
| 15 Dec 25 |
110.00000 -4.00 |
115.00 | 110.00 | 110.00 | 75,237 |
| 12 Dec 25 |
114.00000 -0.50 |
117.55 | 111.00 | 113.00 | 166,932 |
| 11 Dec 25 |
114.50000 -4.00 |
119.00 | 113.00 | 115.00 | 32,983 |
| 10 Dec 25 |
118.50000 -0.50 |
119.20 | 115.75 | 118.50 | 17,748 |
| 09 Dec 25 |
119.00000 +4.00 |
122.15 | 115.45 | 118.00 | 13,041 |
| 08 Dec 25 |
115.00000 -5.00 |
122.50 | 115.00 | 122.50 | 31,087 |
| 05 Dec 25 |
120.00000 +3.00 |
120.00 | 113.50 | 119.50 | 18,254 |
| 04 Dec 25 |
117.00000 +2.00 |
119.75 | 114.50 | 115.00 | 1,081,026 |
| 03 Dec 25 |
115.00000 -2.50 |
120.00 | 115.00 | 115.00 | 6,552 |
| 02 Dec 25 |
117.50000 -2.50 |
119.50 | 115.00 | 117.50 | 167,677 |
| 01 Dec 25 |
120.00000 +2.50 |
120.00 | 115.25 | 120.00 | 238,184 |
| 28 Nov 25 |
117.50000 +2.00 |
119.50 | 115.00 | 117.50 | 17,029 |
| 27 Nov 25 |
115.50000 -3.50 |
119.86 | 115.50 | 115.50 | 47,276 |
| 26 Nov 25 |
119.00000 -1.00 |
123.50 | 115.50 | 123.50 | 5,735 |
| 25 Nov 25 |
120.00000 +3.00 |
124.50 | 116.00 | 124.50 | 183,798 |
| 24 Nov 25 |
117.00000 +1.50 |
124.50 | 116.00 | 118.00 | 35,770 |
| 21 Nov 25 |
115.50000 -7.50 |
124.50 | 115.50 | 118.00 | 112,056 |
| 20 Nov 25 |
123.00000 +7.50 |
124.50 | 117.27 | 124.50 | 5,145 |
| 19 Nov 25 |
115.50000 -4.50 |
124.34 | 115.50 | 116.00 | 36,624 |
| 18 Nov 25 |
120.00000 -4.50 |
124.50 | 115.50 | 116.00 | 32,196 |
| 17 Nov 25 |
124.50000 +4.00 |
124.50 | 116.00 | 117.00 | 4,406 |
| 14 Nov 25 |
120.50000 +0.50 |
124.50 | 116.00 | 117.50 | 73,107 |
| 13 Nov 25 |
120.00000 +1.50 |
123.50 | 116.50 | 120.50 | 76,343 |
| 12 Nov 25 |
118.50000 +1.00 |
124.50 | 115.50 | 120.00 | 35,119 |
| 11 Nov 25 |
117.50000 +0.00 |
122.40 | 116.00 | 117.50 | 45,115 |
| 10 Nov 25 |
117.50000 +0.00 |
124.50 | 117.50 | 117.50 | 5,169 |
| 07 Nov 25 |
117.50000 -3.50 |
124.50 | 117.50 | 122.00 | 11,546 |
| 06 Nov 25 |
121.00000 -1.50 |
125.50 | 117.50 | 124.50 | 46,542 |
| 05 Nov 25 |
122.50000 -3.50 |
127.50 | 121.00 | 124.00 | 181,815 |
| 04 Nov 25 |
126.00000 -1.50 |
127.50 | 124.12 | 127.50 | 54,959 |
| 03 Nov 25 |
127.50000 +1.00 |
129.50 | 124.00 | 129.50 | 32,421 |
| 31 Oct 25 |
126.50000 +0.50 |
126.50 | 124.72 | 125.50 | 47,019 |
| 30 Oct 25 |
126.00000 -7.50 |
133.00 | 125.00 | 125.00 | 23,457 |
| 29 Oct 25 |
133.50000 +0.50 |
133.50 | 129.00 | 133.50 | 50,516 |
| 28 Oct 25 |
133.00000 +8.00 |
133.00 | 120.00 | 120.00 | 113,263 |
| 27 Oct 25 |
125.00000 +3.00 |
125.00 | 118.50 | 124.50 | 23,107 |
| 24 Oct 25 |
122.00000 +4.00 |
122.00 | 115.55 | 122.00 | 74,534 |
| 23 Oct 25 |
118.00000 +0.00 |
124.00 | 116.00 | 121.00 | 88,599 |
| 22 Oct 25 |
118.00000 -6.50 |
127.50 | 117.94 | 122.00 | 245,351 |
| 21 Oct 25 |
124.50000 -2.50 |
133.50 | 120.50 | 127.00 | 72,523 |
| 20 Oct 25 |
127.00000 -8.50 |
138.50 | 127.00 | 138.50 | 103,409 |
| 17 Oct 25 |
135.50000 -2.00 |
142.00 | 133.00 | 133.00 | 40,552 |
| 16 Oct 25 |
137.50000 +10.00 |
140.00 | 126.50 | 127.50 | 88,580 |
| 15 Oct 25 |
127.50000 +6.00 |
134.00 | 120.60 | 121.50 | 70,767 |
| 14 Oct 25 |
121.50000 -3.50 |
127.00 | 117.50 | 125.00 | 86,584 |
| 13 Oct 25 |
125.00000 +4.25 |
125.00 | 117.50 | 122.50 | 158,590 |
| 10 Oct 25 |
120.75000 +3.75 |
125.50 | 118.00 | 118.00 | 96,451 |
| 09 Oct 25 |
117.00000 -0.50 |
125.50 | 117.00 | 117.00 | 90,549 |
| 08 Oct 25 |
117.50000 -1.50 |
126.00 | 117.50 | 118.50 | 47,204 |
| 07 Oct 25 |
119.00000 -3.00 |
123.00 | 119.00 | 119.00 | 1,829 |
| 06 Oct 25 |
122.00000 +2.00 |
124.00 | 118.50 | 123.50 | 32,537 |
| 03 Oct 25 |
120.00000 -3.50 |
125.25 | 120.00 | 123.00 | 207,421 |
| 02 Oct 25 |
123.50000 +0.50 |
126.00 | 117.50 | 119.00 | 1,209,356 |
| 01 Oct 25 |
123.00000 +6.00 |
128.50 | 108.22 | 113.00 | 219,015 |
| 30 Sep 25 |
117.00000 +6.00 |
120.00 | 109.75 | 111.00 | 186,617 |
| 29 Sep 25 |
111.00000 -4.00 |
115.42 | 109.23 | 113.50 | 133,252 |
| 26 Sep 25 |
115.00000 -5.00 |
119.50 | 115.00 | 115.50 | 31,189 |
| 25 Sep 25 |
120.00000 +0.00 |
122.00 | 115.50 | 115.50 | 62,052 |
| 24 Sep 25 |
120.00000 -10.50 |
136.00 | 120.00 | 130.50 | 99,903 |
| 23 Sep 25 |
130.50000 -4.00 |
134.50 | 130.50 | 133.00 | 33,978 |
| 22 Sep 25 |
134.50000 +1.00 |
139.00 | 133.00 | 135.00 | 49,816 |
| 19 Sep 25 |
133.50000 -6.50 |
144.50 | 133.50 | 144.50 | 129,932 |
| 18 Sep 25 |
140.00000 -4.50 |
144.00 | 137.50 | 139.00 | 28,648 |
| 17 Sep 25 |
144.50000 +1.00 |
144.50 | 140.00 | 144.00 | 44,710 |
| 16 Sep 25 |
143.50000 -1.00 |
144.50 | 137.50 | 144.50 | 21,239 |
| 15 Sep 25 |
144.50000 -0.50 |
145.00 | 137.50 | 145.00 | 16,846 |
| 12 Sep 25 |
145.00000 +1.75 |
145.00 | 137.50 | 144.00 | 9,316 |
| 11 Sep 25 |
143.25000 +0.25 |
145.00 | 135.50 | 143.00 | 115,478 |
| 10 Sep 25 |
143.00000 +1.75 |
143.00 | 135.00 | 140.00 | 67,327 |
| 09 Sep 25 |
141.25000 -1.75 |
147.50 | 137.50 | 147.50 | 70,855 |
| 08 Sep 25 |
143.00000 +12.00 |
148.00 | 128.00 | 134.50 | 214,435 |
| 05 Sep 25 |
131.00000 +6.00 |
131.80 | 125.00 | 130.00 | 138,675 |
| 04 Sep 25 |
125.00000 +0.00 |
127.00 | 123.67 | 127.00 | 81,970 |
| 03 Sep 25 |
125.00000 +5.50 |
126.56 | 117.00 | 122.00 | 82,642 |
| 02 Sep 25 |
119.50000 +1.00 |
121.50 | 116.50 | 120.00 | 19,885 |
| 01 Sep 25 |
118.50000 +0.50 |
118.50 | 115.00 | 118.50 | 73,195 |
| 29 Aug 25 |
118.00000 +1.50 |
118.00 | 114.00 | 117.50 | 83,440 |
| 28 Aug 25 |
116.50000 +0.00 |
117.50 | 112.00 | 112.00 | 17,947 |
| 27 Aug 25 |
116.50000 +2.50 |
116.50 | 113.50 | 115.00 | 58,020 |
| 26 Aug 25 |
114.00000 +0.00 |
117.50 | 112.00 | 113.50 | 5,975 |
| 22 Aug 25 |
114.00000 +0.00 |
117.50 | 114.00 | 114.00 | 3,440 |
| 21 Aug 25 |
114.00000 -1.00 |
117.46 | 112.00 | 116.00 | 843,543 |
| 20 Aug 25 |
115.00000 -0.25 |
116.00 | 110.50 | 115.00 | 103,390 |
| 19 Aug 25 |
115.25000 +2.25 |
116.00 | 110.50 | 113.00 | 18,821 |
| 18 Aug 25 |
113.00000 -1.00 |
116.00 | 110.50 | 110.50 | 36,093 |
| 15 Aug 25 |
114.00000 +2.00 |
115.25 | 111.91 | 114.50 | 238,796 |
| 14 Aug 25 |
112.00000 -2.00 |
115.50 | 110.00 | 115.50 | 201,038 |
| 13 Aug 25 |
114.00000 +0.00 |
115.50 | 112.00 | 112.50 | 84,794 |
| 12 Aug 25 |
114.00000 -5.50 |
122.50 | 106.15 | 122.50 | 145,855 |
| 11 Aug 25 |
119.50000 -0.25 |
122.50 | 117.50 | 119.50 | 13,179 |
| 08 Aug 25 |
119.75000 -2.00 |
123.33 | 119.75 | 122.50 | 12,637 |
| 07 Aug 25 |
121.75000 -0.75 |
124.00 | 121.00 | 122.50 | 24,249 |
| 06 Aug 25 |
122.50000 -0.25 |
124.00 | 121.01 | 122.50 | 39,557 |
| 05 Aug 25 |
122.75000 -0.75 |
123.50 | 120.00 | 120.00 | 35,239 |
| 04 Aug 25 |
123.50000 +2.50 |
126.50 | 121.50 | 126.50 | 9,977 |
| 01 Aug 25 |
121.00000 -4.00 |
126.00 | 118.00 | 124.50 | 127,123 |
| 31 Jul 25 |
125.00000 +0.00 |
125.00 | 118.00 | 124.50 | 22,540 |
| 30 Jul 25 |
125.00000 +1.00 |
125.50 | 117.50 | 118.00 | 108,974 |
| 29 Jul 25 |
124.00000 -2.25 |
128.50 | 120.00 | 124.50 | 208,033 |
| 28 Jul 25 |
126.25000 -0.25 |
128.00 | 124.68 | 124.68 | 27,281 |
| 25 Jul 25 |
126.50000 +0.75 |
128.50 | 124.50 | 128.50 | 165,382 |
| 24 Jul 25 |
125.75000 +1.75 |
127.00 | 124.00 | 126.50 | 13,505 |
| 23 Jul 25 |
124.00000 -1.25 |
128.00 | 124.00 | 124.00 | 46,821 |
| 22 Jul 25 |
125.25000 -1.00 |
128.50 | 124.50 | 128.50 | 34,893 |
| 21 Jul 25 |
126.25000 +1.25 |
128.50 | 124.50 | 124.50 | 4,572 |
| 18 Jul 25 |
125.00000 -1.00 |
127.00 | 125.00 | 125.50 | 14,689 |
| 17 Jul 25 |
126.00000 +2.00 |
128.50 | 124.50 | 127.00 | 15,046 |
| 16 Jul 25 |
124.00000 +0.00 |
127.00 | 124.00 | 127.00 | 9,570 |
| 15 Jul 25 |
124.00000 -3.00 |
127.00 | 122.50 | 126.50 | 34,835 |
| 14 Jul 25 |
127.00000 +4.50 |
127.50 | 123.63 | 127.50 | 64,086 |
| 11 Jul 25 |
122.50000 -2.50 |
127.50 | 122.50 | 122.50 | 34,108 |
| 10 Jul 25 |
125.00000 +1.00 |
126.40 | 121.50 | 124.50 | 38,056 |
| 09 Jul 25 |
124.00000 -2.00 |
127.00 | 122.50 | 124.50 | 131,810 |
| 08 Jul 25 |
126.00000 +0.00 |
126.55 | 120.50 | 125.00 | 33,723 |
| 07 Jul 25 |
126.00000 +0.00 |
126.00 | 120.50 | 123.00 | 4,113 |
| 04 Jul 25 |
126.00000 +0.00 |
126.00 | 122.00 | 126.00 | 9,996 |
| 03 Jul 25 |
126.00000 +0.00 |
126.00 | 120.75 | 125.50 | 1,868 |
| 02 Jul 25 |
126.00000 +1.50 |
126.00 | 120.50 | 125.00 | 28,703 |
| 01 Jul 25 |
124.50000 +1.50 |
125.50 | 120.50 | 125.50 | 38,248 |
| 30 Jun 25 |
123.00000 -2.00 |
127.50 | 121.50 | 124.00 | 130,057 |
| 27 Jun 25 |
125.00000 -0.50 |
127.50 | 123.50 | 123.50 | 80,883 |
| 26 Jun 25 |
125.50000 -0.50 |
127.50 | 123.50 | 125.50 | 20,233 |
| 25 Jun 25 |
126.00000 -1.50 |
128.00 | 124.00 | 128.00 | 25,649 |
| 24 Jun 25 |
127.50000 +1.50 |
127.50 | 123.00 | 123.50 | 47,791 |
| 23 Jun 25 |
126.00000 -1.50 |
126.00 | 121.50 | 126.00 | 23,343 |
| 20 Jun 25 |
127.50000 +3.50 |
127.50 | 123.00 | 127.50 | 210,969 |
| 19 Jun 25 |
124.00000 +0.00 |
125.50 | 121.00 | 124.00 | 39,557 |
| 18 Jun 25 |
124.00000 +1.00 |
125.50 | 122.84 | 124.00 | 21,483 |
| 17 Jun 25 |
123.00000 -0.50 |
124.28 | 123.00 | 123.00 | 19,576 |
| 16 Jun 25 |
123.50000 +0.00 |
125.50 | 121.00 | 123.50 | 10,005 |
| 13 Jun 25 |
123.50000 -4.50 |
131.40 | 115.00 | 127.00 | 223,017 |
| 12 Jun 25 |
128.00000 -7.00 |
141.50 | 128.00 | 135.50 | 142,894 |
| 11 Jun 25 |
135.00000 +0.50 |
142.00 | 133.50 | 137.50 | 100,704 |
| 10 Jun 25 |
134.50000 +14.50 |
139.00 | 120.25 | 122.00 | 314,418 |
| 09 Jun 25 |
120.00000 -0.50 |
122.00 | 116.50 | 122.00 | 14,233 |
| 06 Jun 25 |
120.50000 -1.50 |
122.00 | 117.00 | 121.00 | 89,861 |
| 05 Jun 25 |
122.00000 +3.50 |
122.00 | 115.50 | 121.50 | 37,927 |
| 04 Jun 25 |
118.50000 -2.50 |
120.84 | 118.00 | 118.50 | 53,840 |
| 03 Jun 25 |
121.00000 -0.50 |
121.50 | 115.50 | 121.50 | 23,484 |
| 02 Jun 25 |
121.50000 -2.50 |
123.50 | 116.50 | 120.00 | 30,974 |
| 30 May 25 |
124.00000 +1.50 |
126.00 | 120.00 | 121.00 | 63,371 |
| 29 May 25 |
122.50000 +10.50 |
123.05 | 107.50 | 113.50 | 249,070 |
| 28 May 25 |
112.00000 +7.00 |
112.00 | 103.63 | 107.00 | 55,628 |
| 27 May 25 |
105.00000 +0.00 |
106.50 | 102.00 | 104.50 | 67,014 |
| 23 May 25 |
105.00000 -1.50 |
106.50 | 102.00 | 106.50 | 74,391 |
| 22 May 25 |
106.50000 +0.50 |
106.50 | 100.50 | 105.50 | 96,298 |
| 21 May 25 |
106.00000 +4.00 |
106.00 | 102.00 | 105.50 | 98,342 |
| 20 May 25 |
102.00000 -0.25 |
106.00 | 100.50 | 103.00 | 1,185,064 |
| 19 May 25 |
102.25000 +1.25 |
104.00 | 100.50 | 104.00 | 760 |
| 16 May 25 |
101.00000 -2.25 |
106.00 | 100.50 | 101.00 | 19,264 |
| 15 May 25 |
103.25000 +3.25 |
106.00 | 100.50 | 100.50 | 22,828 |
| 14 May 25 |
100.00000 -2.00 |
106.00 | 100.00 | 100.00 | 129,193 |
| 13 May 25 |
102.00000 -2.00 |
104.50 | 100.50 | 104.00 | 71,167 |
| 12 May 25 |
104.00000 -0.50 |
106.00 | 100.50 | 106.00 | 67,826 |
| 09 May 25 |
104.50000 -1.50 |
106.50 | 100.00 | 106.50 | 104,749 |
| 08 May 25 |
106.00000 +5.50 |
106.00 | 101.30 | 105.00 | 33,401 |
| 07 May 25 |
100.50000 -4.00 |
102.50 | 100.00 | 100.50 | 34,179 |
| 06 May 25 |
104.50000 +4.90 |
104.50 | 99.80 | 104.50 | 31,076 |
| 02 May 25 |
99.60000 -1.40 |
104.50 | 99.20 | 99.60 | 756,543 |
| 01 May 25 |
101.00000 -3.00 |
103.50 | 99.20 | 101.00 | 25,116 |
| 30 Apr 25 |
104.00000 +0.50 |
104.50 | 100.00 | 104.50 | 126,695 |
| 29 Apr 25 |
103.50000 +2.00 |
104.50 | 101.22 | 103.50 | 45,363 |
| 28 Apr 25 |
101.50000 -3.50 |
105.00 | 100.50 | 104.50 | 87,714 |
| 25 Apr 25 |
105.00000 +1.50 |
105.00 | 98.22 | 100.00 | 133,278 |
| 24 Apr 25 |
103.50000 +3.90 |
105.00 | 98.00 | 100.00 | 95,404 |
| 23 Apr 25 |
99.60000 +3.00 |
100.00 | 92.00 | 96.00 | 99,356 |
| 22 Apr 25 |
96.60000 +1.40 |
98.85 | 96.00 | 96.80 | 43,251 |
| 17 Apr 25 |
95.20000 +3.80 |
96.80 | 91.20 | 93.80 | 199,884 |
| 16 Apr 25 |
91.40000 -0.60 |
96.80 | 91.20 | 91.40 | 62,908 |
| 15 Apr 25 |
92.00000 +1.00 |
96.80 | 90.60 | 92.00 | 24,630 |
| 14 Apr 25 |
91.00000 +0.00 |
96.60 | 90.20 | 94.40 | 38,608 |
| 11 Apr 25 |
91.00000 +1.20 |
95.80 | 89.80 | 90.00 | 61,167 |
| 10 Apr 25 |
89.80000 +3.80 |
96.82 | 86.20 | 86.20 | 168,135 |
| 09 Apr 25 |
86.00000 -4.60 |
90.00 | 85.20 | 90.00 | 65,018 |
| 08 Apr 25 |
90.60000 +10.60 |
93.00 | 81.00 | 83.80 | 171,115 |
| 07 Apr 25 |
80.00000 -1.00 |
84.00 | 70.20 | 77.00 | 302,603 |
| 04 Apr 25 |
81.00000 -4.60 |
87.80 | 79.20 | 85.00 | 88,939 |
| 03 Apr 25 |
85.60000 -9.40 |
92.24 | 85.20 | 89.60 | 130,951 |
| 02 Apr 25 |
95.00000 +1.70 |
96.80 | 91.60 | 94.40 | 143,172 |
| 01 Apr 25 |
93.30000 -10.70 |
111.00 | 91.40 | 104.50 | 368,389 |
| 31 Mar 25 |
104.00000 +10.00 |
116.00 | 89.20 | 95.00 | 852,345 |
| 28 Mar 25 |
94.00000 +21.00 |
97.00 | 72.78 | 73.00 | 1,870,681 |
| 27 Mar 25 |
73.00000 +5.00 |
73.83 | 67.67 | 69.00 | 225,207 |
| 26 Mar 25 |
68.00000 +4.40 |
68.00 | 63.20 | 66.40 | 92,863 |
| 25 Mar 25 |
63.60000 +3.60 |
67.68 | 59.60 | 61.00 | 2,349,025 |
| 24 Mar 25 |
60.00000 +0.60 |
61.80 | 60.00 | 61.80 | 65,478 |
| 21 Mar 25 |
59.40000 +0.40 |
61.80 | 58.20 | 58.20 | 44,460 |
| 20 Mar 25 |
59.00000 -0.10 |
60.00 | 58.60 | 58.60 | 77,834 |
| 19 Mar 25 |
59.10000 +0.00 |
59.60 | 58.40 | 58.40 | 43,701 |
| 18 Mar 25 |
59.10000 +0.10 |
59.47 | 58.00 | 58.87 | 101,778 |
| 17 Mar 25 |
59.00000 +0.00 |
59.00 | 57.60 | 59.00 | 56,939 |
| 14 Mar 25 |
59.00000 -3.00 |
60.00 | 58.00 | 59.40 | 67,019 |
| 13 Mar 25 |
62.00000 +0.00 |
62.00 | 59.20 | 62.00 | 45,317 |
| 12 Mar 25 |
62.00000 -3.00 |
65.40 | 58.00 | 62.00 | 215,991 |
| 11 Mar 25 |
65.00000 -1.00 |
66.00 | 62.20 | 66.00 | 72,189 |
| 10 Mar 25 |
66.00000 +2.20 |
66.00 | 62.60 | 62.60 | 41,497 |
| 07 Mar 25 |
63.80000 -4.20 |
66.72 | 63.80 | 64.20 | 52,245 |
| 06 Mar 25 |
68.00000 +0.00 |
68.00 | 64.38 | 68.00 | 67,517 |
| 05 Mar 25 |
68.00000 +2.00 |
68.00 | 67.26 | 68.00 | 4,368 |
| 04 Mar 25 |
66.00000 +1.50 |
67.80 | 64.98 | 66.80 | 42,834 |
| 03 Mar 25 |
64.50000 +0.50 |
67.80 | 63.42 | 66.12 | 101,108 |
| 28 Feb 25 |
64.00000 -6.00 |
71.80 | 63.00 | 68.00 | 223,083 |
| 27 Feb 25 |
70.00000 -1.30 |
70.30 | 69.00 | 70.00 | 53,328 |
| 26 Feb 25 |
71.30000 -1.50 |
71.30 | 70.00 | 71.25 | 13,022 |
| 25 Feb 25 |
72.80000 -0.20 |
72.80 | 70.40 | 71.00 | 80,610 |
| 24 Feb 25 |
73.00000 -4.00 |
76.80 | 72.00 | 75.00 | 64,982 |
| 21 Feb 25 |
77.00000 +5.00 |
77.00 | 73.20 | 73.20 | 16,299 |
| 20 Feb 25 |
72.00000 -3.00 |
73.35 | 72.00 | 72.00 | 20,751 |
| 19 Feb 25 |
75.00000 +0.30 |
75.00 | 74.00 | 74.80 | 12,011 |
| 18 Feb 25 |
74.70000 -0.30 |
75.60 | 74.45 | 75.60 | 7,381 |
| 17 Feb 25 |
75.00000 -2.00 |
76.80 | 74.58 | 76.80 | 123,297 |
| 14 Feb 25 |
77.00000 +1.60 |
77.00 | 74.00 | 76.80 | 31,490 |
| 13 Feb 25 |
75.40000 -1.60 |
77.00 | 74.00 | 77.00 | 22,841 |
| 12 Feb 25 |
77.00000 +2.00 |
77.00 | 73.38 | 77.00 | 35,028 |
| 11 Feb 25 |
75.00000 -3.00 |
77.80 | 75.00 | 75.00 | 12,027 |
| 10 Feb 25 |
78.00000 +1.60 |
78.00 | 73.89 | 75.00 | 66,126 |
| 07 Feb 25 |
76.40000 -1.10 |
78.80 | 75.00 | 77.00 | 76,332 |
| 06 Feb 25 |
77.50000 -0.50 |
78.80 | 77.00 | 77.00 | 46,803 |
| 05 Feb 25 |
78.00000 +0.00 |
78.80 | 77.00 | 77.00 | 335,303 |
| 04 Feb 25 |
78.00000 -0.80 |
78.80 | 77.00 | 78.40 | 148,078 |
| 03 Feb 25 |
78.80000 -2.20 |
80.00 | 77.00 | 78.80 | 32,894 |
| 31 Jan 25 |
81.00000 +3.10 |
81.00 | 77.00 | 81.00 | 115,667 |
| 30 Jan 25 |
77.90000 -3.50 |
81.09 | 77.90 | 79.00 | 30,868 |
| 29 Jan 25 |
81.40000 +0.60 |
82.00 | 80.00 | 82.00 | 15,959 |
| 28 Jan 25 |
80.80000 -0.60 |
83.00 | 80.14 | 80.20 | 52,551 |
| 27 Jan 25 |
81.40000 -0.60 |
82.72 | 80.63 | 81.40 | 7,102 |
| 24 Jan 25 |
82.00000 +0.60 |
84.00 | 80.20 | 84.00 | 18,090 |
| 23 Jan 25 |
81.40000 -0.60 |
84.00 | 80.20 | 81.40 | 18,731 |
| 22 Jan 25 |
82.00000 -2.00 |
84.00 | 80.20 | 84.00 | 210,810 |
| 21 Jan 25 |
84.00000 +1.90 |
84.00 | 81.20 | 84.00 | 4,850 |
| 20 Jan 25 |
82.10000 +2.10 |
83.20 | 80.00 | 80.00 | 50,943 |
| 17 Jan 25 |
80.00000 +5.60 |
80.00 | 73.00 | 74.00 | 262,177 |
| 16 Jan 25 |
74.40000 +0.40 |
75.66 | 73.00 | 74.00 | 154,920 |
| 15 Jan 25 |
74.00000 +10.00 |
76.00 | 68.46 | 69.00 | 273,569 |
| 14 Jan 25 |
64.00000 -5.00 |
70.16 | 63.60 | 69.00 | 108,392 |
| 13 Jan 25 |
69.00000 -3.00 |
75.80 | 69.00 | 72.00 | 30,508 |
| 10 Jan 25 |
72.00000 +0.20 |
73.84 | 72.00 | 72.00 | 19,917 |
| 09 Jan 25 |
71.80000 -1.20 |
77.80 | 71.80 | 73.00 | 74,363 |
| 08 Jan 25 |
73.00000 -6.00 |
79.54 | 73.00 | 79.00 | 124,639 |
| 07 Jan 25 |
79.00000 -3.00 |
83.80 | 79.00 | 80.20 | 92,969 |
| 06 Jan 25 |
82.00000 +1.00 |
83.80 | 82.00 | 83.80 | 42,799 |
| 03 Jan 25 |
81.00000 -2.20 |
83.12 | 81.00 | 81.20 | 15,808 |
| 02 Jan 25 |
83.20000 +12.20 |
84.00 | 71.45 | 75.20 | 157,186 |
| 31 Dec 24 |
71.00000 -2.60 |
75.00 | 71.00 | 71.00 | 4,063 |
| 30 Dec 24 |
73.60000 +2.40 |
74.00 | 72.75 | 73.56 | 26,182 |
| 27 Dec 24 |
71.20000 -3.80 |
73.32 | 71.20 | 71.20 | 6,874 |
| 24 Dec 24 |
75.00000 +1.00 |
75.00 | 72.80 | 75.00 | 36,283 |
| 23 Dec 24 |
74.00000 +3.00 |
74.80 | 70.20 | 70.20 | 11,279 |
| 20 Dec 24 |
71.00000 -3.00 |
75.20 | 70.40 | 71.20 | 27,753 |
| 19 Dec 24 |
74.00000 +0.80 |
75.40 | 71.42 | 75.40 | 21,589 |
| 18 Dec 24 |
73.20000 -1.80 |
75.60 | 73.00 | 73.00 | 2,058 |
| 17 Dec 24 |
75.00000 +1.50 |
75.80 | 74.20 | 74.50 | 7,089 |
| 16 Dec 24 |
73.50000 +2.50 |
75.80 | 71.20 | 74.03 | 11,189 |
| 13 Dec 24 |
71.00000 -3.00 |
76.00 | 71.00 | 73.20 | 21,663 |
| 12 Dec 24 |
74.00000 +2.00 |
75.80 | 72.00 | 72.00 | 44,323 |
| 11 Dec 24 |
72.00000 +0.00 |
75.80 | 72.00 | 72.00 | 11,379 |
| 10 Dec 24 |
72.00000 -4.00 |
76.00 | 72.00 | 72.20 | 21,836 |
| 09 Dec 24 |
76.00000 +0.00 |
76.00 | 73.90 | 76.00 | 34,299 |
| 06 Dec 24 |
76.00000 +0.00 |
76.00 | 73.00 | 73.60 | 83,920 |
| 05 Dec 24 |
76.00000 +1.60 |
76.00 | 73.32 | 74.00 | 209,945 |
| 04 Dec 24 |
74.40000 +4.20 |
74.40 | 71.59 | 71.60 | 50,614 |
| 03 Dec 24 |
70.20000 +1.10 |
71.53 | 68.76 | 70.20 | 288,694 |
| 02 Dec 24 |
69.10000 -1.90 |
70.80 | 69.09 | 70.80 | 55,487 |
| 29 Nov 24 |
71.00000 +3.00 |
71.00 | 67.00 | 70.80 | 16,283 |
| 28 Nov 24 |
68.00000 +0.40 |
70.04 | 66.58 | 68.00 | 60,060 |
| 27 Nov 24 |
67.60000 -8.30 |
75.00 | 66.00 | 74.00 | 268,627 |
| 26 Nov 24 |
75.90000 +0.90 |
77.92 | 74.26 | 75.20 | 81,994 |
| 25 Nov 24 |
75.00000 -3.90 |
79.80 | 74.54 | 78.00 | 76,644 |
| 22 Nov 24 |
78.90000 -0.10 |
82.80 | 78.22 | 79.00 | 26,181 |
| 21 Nov 24 |
79.00000 -1.20 |
80.73 | 78.75 | 80.20 | 31,200 |
| 20 Nov 24 |
80.20000 -0.60 |
81.90 | 80.20 | 80.20 | 25,231 |
| 19 Nov 24 |
80.80000 -0.60 |
84.03 | 80.80 | 80.80 | 36,941 |
| 18 Nov 24 |
81.40000 -2.80 |
86.80 | 81.40 | 82.00 | 18,295 |
| 15 Nov 24 |
84.20000 -0.60 |
87.00 | 81.87 | 84.20 | 682,236 |
| 14 Nov 24 |
84.80000 -1.90 |
87.71 | 81.60 | 86.00 | 77,600 |
| 13 Nov 24 |
86.70000 +0.10 |
89.80 | 82.00 | 83.00 | 120,765 |
| 12 Nov 24 |
86.60000 -1.00 |
87.60 | 83.56 | 85.40 | 58,032 |
| 11 Nov 24 |
87.60000 +2.20 |
90.00 | 85.40 | 90.00 | 5,937 |
| 08 Nov 24 |
85.40000 +0.40 |
89.80 | 85.00 | 85.00 | 42,546 |
| 07 Nov 24 |
85.00000 -2.40 |
89.80 | 83.00 | 83.00 | 30,822 |
| 06 Nov 24 |
87.40000 +0.00 |
88.59 | 85.00 | 85.00 | 27,323 |
| 05 Nov 24 |
87.40000 +0.00 |
87.40 | 85.00 | 85.00 | 3,031 |
| 04 Nov 24 |
87.40000 -0.60 |
89.80 | 85.00 | 85.00 | 17,329 |
| 01 Nov 24 |
88.00000 +1.60 |
89.80 | 84.00 | 84.00 | 25,094 |
| 31 Oct 24 |
86.40000 +1.40 |
89.80 | 84.00 | 84.00 | 13,702 |
| 30 Oct 24 |
85.00000 -4.40 |
90.00 | 85.00 | 90.00 | 90,317 |
| 29 Oct 24 |
89.40000 -0.60 |
94.25 | 89.40 | 89.80 | 97,171 |
| 28 Oct 24 |
90.00000 -2.00 |
91.80 | 89.80 | 91.20 | 69,990 |
| 25 Oct 24 |
92.00000 -2.20 |
97.80 | 91.40 | 93.00 | 91,860 |
| 24 Oct 24 |
94.20000 -1.70 |
95.92 | 94.20 | 95.92 | 716 |
| 23 Oct 24 |
95.90000 +0.90 |
97.50 | 93.18 | 96.40 | 129,243 |
| 22 Oct 24 |
95.00000 +1.60 |
97.00 | 94.35 | 95.00 | 53,331 |
| 21 Oct 24 |
93.40000 -1.80 |
97.60 | 92.16 | 95.40 | 47,987 |
| 18 Oct 24 |
95.20000 -2.40 |
97.60 | 93.55 | 94.00 | 37,461 |
| 17 Oct 24 |
97.60000 +3.60 |
97.80 | 91.50 | 93.80 | 128,710 |
| 16 Oct 24 |
94.00000 -3.00 |
96.80 | 94.00 | 94.00 | 25,354 |
| 15 Oct 24 |
97.00000 -3.00 |
99.26 | 95.00 | 98.20 | 83,494 |
| 14 Oct 24 |
100.00000 +0.20 |
103.50 | 99.24 | 100.00 | 39,752 |
| 11 Oct 24 |
99.80000 -4.20 |
104.00 | 99.80 | 103.50 | 80,934 |
| 10 Oct 24 |
104.00000 +1.50 |
104.00 | 101.50 | 102.50 | 15,558 |
| 09 Oct 24 |
102.50000 +0.00 |
104.00 | 99.60 | 100.00 | 214,673 |
| 08 Oct 24 |
102.50000 +2.50 |
103.50 | 99.60 | 102.50 | 62,768 |
| 07 Oct 24 |
100.00000 -0.50 |
104.50 | 100.00 | 100.00 | 12,183 |
| 04 Oct 24 |
100.50000 -2.00 |
104.50 | 100.50 | 102.50 | 33,914 |
| 03 Oct 24 |
102.50000 +0.50 |
106.50 | 102.50 | 102.50 | 6,787 |
| 02 Oct 24 |
102.00000 -5.00 |
104.00 | 102.00 | 102.50 | 30,439 |
| 01 Oct 24 |
107.00000 +4.50 |
107.00 | 102.00 | 103.50 | 67,330 |
| 30 Sep 24 |
102.50000 -0.50 |
104.90 | 102.50 | 103.00 | 48,197 |
| 27 Sep 24 |
103.00000 -1.00 |
104.75 | 103.00 | 103.50 | 40,115 |
| 26 Sep 24 |
104.00000 +1.50 |
106.50 | 102.50 | 102.50 | 100,492 |
| 25 Sep 24 |
102.50000 -1.50 |
106.00 | 102.50 | 104.50 | 21,688 |
| 24 Sep 24 |
104.00000 +3.45 |
104.00 | 100.00 | 100.00 | 85,962 |
| 23 Sep 24 |
100.55000 +1.55 |
102.50 | 98.40 | 98.40 | 997,663 |
| 20 Sep 24 |
99.00000 +0.40 |
99.80 | 99.00 | 99.00 | 118,932 |
| 19 Sep 24 |
98.60000 -1.00 |
100.00 | 98.00 | 98.00 | 36,943 |
| 18 Sep 24 |
99.60000 -0.40 |
104.00 | 97.60 | 97.60 | 37,099 |
| 17 Sep 24 |
100.00000 -5.50 |
105.00 | 100.00 | 104.00 | 70,207 |
| 16 Sep 24 |
105.50000 +0.00 |
106.90 | 104.00 | 104.00 | 43,472 |
| 13 Sep 24 |
105.50000 -1.25 |
107.00 | 105.00 | 105.00 | 18,252 |
| 12 Sep 24 |
106.75000 -1.00 |
109.50 | 104.88 | 106.00 | 3,890 |
| 11 Sep 24 |
107.75000 -2.25 |
109.50 | 106.00 | 107.86 | 16,904 |
| 10 Sep 24 |
110.00000 +3.25 |
110.00 | 106.00 | 106.00 | 386 |
| 09 Sep 24 |
106.75000 +1.75 |
107.03 | 106.75 | 107.03 | 322 |
| 06 Sep 24 |
105.00000 +0.00 |
107.03 | 104.88 | 105.00 | 44,099 |
| 05 Sep 24 |
105.00000 -1.50 |
108.00 | 104.00 | 105.00 | 48,240 |
| 04 Sep 24 |
106.50000 -2.50 |
109.00 | 105.64 | 107.00 | 18,185 |
| 03 Sep 24 |
109.00000 +3.00 |
111.50 | 105.00 | 105.50 | 6,013 |
| 02 Sep 24 |
106.00000 -3.50 |
110.62 | 105.90 | 106.50 | 31,777 |
| 30 Aug 24 |
109.50000 -0.75 |
109.50 | 105.00 | 106.00 | 2,129 |
| 29 Aug 24 |
110.25000 +0.25 |
112.33 | 107.00 | 110.00 | 14,523 |
| 28 Aug 24 |
110.00000 -1.50 |
113.70 | 110.00 | 110.00 | 20,161 |
| 27 Aug 24 |
111.50000 -4.50 |
114.00 | 111.50 | 112.50 | 62,807 |
| 23 Aug 24 |
116.00000 +3.50 |
116.00 | 113.34 | 113.34 | 1,800 |
| 22 Aug 24 |
112.50000 -5.50 |
113.63 | 112.50 | 112.50 | 2,025 |
| 21 Aug 24 |
118.00000 -1.75 |
118.94 | 115.80 | 118.00 | 29,141 |
| 20 Aug 24 |
119.75000 -0.75 |
122.50 | 118.50 | 118.99 | 9,134 |
| 19 Aug 24 |
120.50000 +0.50 |
123.00 | 118.72 | 123.00 | 9,636 |
| 16 Aug 24 |
120.00000 +0.00 |
122.50 | 118.72 | 120.00 | 6,629 |
| 15 Aug 24 |
120.00000 -4.50 |
122.50 | 118.99 | 120.00 | 27,677 |
| 14 Aug 24 |
124.50000 -2.50 |
125.53 | 118.50 | 120.00 | 28,266 |
| 13 Aug 24 |
127.00000 -1.00 |
127.50 | 119.50 | 127.00 | 4,734 |
| 12 Aug 24 |
128.00000 +4.00 |
128.00 | 121.00 | 128.00 | 14,175 |
| 09 Aug 24 |
124.00000 +2.00 |
127.50 | 120.00 | 124.00 | 3,453 |
| 08 Aug 24 |
122.00000 +0.00 |
129.00 | 120.00 | 122.00 | 6,138 |
| 07 Aug 24 |
122.00000 +0.00 |
127.96 | 122.00 | 122.00 | 10,025 |
| 06 Aug 24 |
122.00000 -4.00 |
125.46 | 122.00 | 123.50 | 20,340 |
| 05 Aug 24 |
126.00000 -7.00 |
129.50 | 125.00 | 126.00 | 61,855 |
| 02 Aug 24 |
133.00000 +3.00 |
133.00 | 125.95 | 129.00 | 21,471 |
| 01 Aug 24 |
130.00000 +2.50 |
130.00 | 125.54 | 127.50 | 18,436 |
| 31 Jul 24 |
127.50000 -9.50 |
137.50 | 125.54 | 134.00 | 77,213 |
| 30 Jul 24 |
137.00000 -11.50 |
146.00 | 136.39 | 140.00 | 44,923 |
| 29 Jul 24 |
148.50000 -1.50 |
149.55 | 145.75 | 149.50 | 18,726 |
| 26 Jul 24 |
150.00000 +0.00 |
150.00 | 146.00 | 150.00 | 1,369 |
| 25 Jul 24 |
150.00000 +0.00 |
150.00 | 142.00 | 142.00 | 29,129 |
| 24 Jul 24 |
150.00000 +3.00 |
150.00 | 143.00 | 150.00 | 65,038 |
| 23 Jul 24 |
147.00000 +1.00 |
147.00 | 142.00 | 142.00 | 1,308 |
| 22 Jul 24 |
146.00000 +5.00 |
146.00 | 141.00 | 146.00 | 33,757 |
| 19 Jul 24 |
141.00000 -5.00 |
147.50 | 141.00 | 141.00 | 94,995 |
| 18 Jul 24 |
146.00000 +5.50 |
147.50 | 140.50 | 140.50 | 14,287 |
| 17 Jul 24 |
140.50000 -6.50 |
147.52 | 140.50 | 140.50 | 3,020 |
| 16 Jul 24 |
147.00000 -3.00 |
149.50 | 140.50 | 147.00 | 1,643 |
| 15 Jul 24 |
150.00000 +1.50 |
150.00 | 142.75 | 150.00 | 1,131 |
| 12 Jul 24 |
148.50000 +0.50 |
148.50 | 142.38 | 145.50 | 172,214 |
| 11 Jul 24 |
148.00000 +3.00 |
150.50 | 145.50 | 148.00 | 2,327 |
| 10 Jul 24 |
145.00000 +0.00 |
148.75 | 145.00 | 145.50 | 26,952 |
| 09 Jul 24 |
145.00000 +0.00 |
150.50 | 145.00 | 145.00 | 18,093 |
| 08 Jul 24 |
145.00000 -2.00 |
150.00 | 145.00 | 147.50 | 70,682 |
| 05 Jul 24 |
147.00000 -1.50 |
150.00 | 147.00 | 150.00 | 6,377 |
| 04 Jul 24 |
148.50000 +0.00 |
148.50 | 148.20 | 148.50 | 2,304 |
| 03 Jul 24 |
148.50000 +0.50 |
149.70 | 148.20 | 148.50 | 4,270 |
| 02 Jul 24 |
148.00000 +0.50 |
148.70 | 147.00 | 148.00 | 1,275 |
| 01 Jul 24 |
147.50000 -2.50 |
150.00 | 147.00 | 150.00 | 8,892 |
| 28 Jun 24 |
150.00000 +6.00 |
150.00 | 145.00 | 149.50 | 99,226 |
| 27 Jun 24 |
144.00000 -2.00 |
147.50 | 144.00 | 144.00 | 204,031 |
| 26 Jun 24 |
146.00000 +0.00 |
146.90 | 146.00 | 146.00 | 5,478 |
| 25 Jun 24 |
146.00000 -1.50 |
147.50 | 144.50 | 146.00 | 4,888 |
| 24 Jun 24 |
147.50000 +0.50 |
147.50 | 146.00 | 147.50 | 6,168 |
| 21 Jun 24 |
147.00000 +1.00 |
147.00 | 144.50 | 144.50 | 497,212 |
| 20 Jun 24 |
146.00000 +0.00 |
147.50 | 144.50 | 144.50 | 70,699 |
| 19 Jun 24 |
146.00000 +0.00 |
147.50 | 144.50 | 144.50 | 6,872 |
| 18 Jun 24 |
146.00000 +2.00 |
146.56 | 140.00 | 140.00 | 41,775 |
| 17 Jun 24 |
144.00000 +7.00 |
144.00 | 137.50 | 137.50 | 30,102 |
| 14 Jun 24 |
137.00000 -4.00 |
144.50 | 137.00 | 137.00 | 10,073 |
| 13 Jun 24 |
141.00000 +1.00 |
144.50 | 141.00 | 144.50 | 9,905 |
| 12 Jun 24 |
140.00000 -1.50 |
143.00 | 137.50 | 140.00 | 573,856 |
| 11 Jun 24 |
141.50000 +4.50 |
144.50 | 138.90 | 141.50 | 7,864 |
| 10 Jun 24 |
137.00000 -2.00 |
139.00 | 137.00 | 137.00 | 7,495 |
| 07 Jun 24 |
139.00000 +1.00 |
144.50 | 138.50 | 138.50 | 17,822 |
| 06 Jun 24 |
138.00000 -1.50 |
142.50 | 137.50 | 137.50 | 21,111 |
| 05 Jun 24 |
139.50000 +1.00 |
142.77 | 138.00 | 140.00 | 70,146 |
| 04 Jun 24 |
138.50000 -5.50 |
144.75 | 138.45 | 142.50 | 115,626 |
| 03 Jun 24 |
144.00000 +3.00 |
147.50 | 140.50 | 147.00 | 46,843 |
| 31 May 24 |
141.00000 -4.00 |
145.00 | 141.00 | 143.00 | 58,361 |
| 30 May 24 |
145.00000 -0.50 |
149.50 | 141.77 | 147.50 | 45,869 |
| 29 May 24 |
145.50000 -1.50 |
149.05 | 140.50 | 145.00 | 82,126 |
| 28 May 24 |
147.00000 +21.50 |
147.00 | 123.00 | 124.00 | 187,898 |
| 24 May 24 |
125.50000 -1.50 |
125.50 | 123.00 | 125.50 | 8,186 |
| 23 May 24 |
127.00000 +3.00 |
128.50 | 120.50 | 124.00 | 430,164 |
| 22 May 24 |
124.00000 +2.00 |
124.00 | 119.21 | 121.00 | 50,873 |
| 21 May 24 |
122.00000 +4.75 |
122.00 | 116.71 | 119.50 | 80,250 |
| 20 May 24 |
117.25000 +3.25 |
119.50 | 115.00 | 116.63 | 6,472 |
| 17 May 24 |
114.00000 -1.00 |
121.50 | 114.00 | 114.00 | 20,574 |
| 16 May 24 |
115.00000 -4.00 |
121.50 | 114.50 | 115.00 | 53,808 |
| 15 May 24 |
119.00000 +0.00 |
120.78 | 116.50 | 116.50 | 39,083 |
| 14 May 24 |
119.00000 +0.00 |
120.90 | 116.50 | 116.50 | 17,192 |
| 13 May 24 |
119.00000 +1.00 |
122.00 | 118.35 | 122.00 | 60,321 |
| 10 May 24 |
118.00000 +1.00 |
120.40 | 116.56 | 118.50 | 31,821 |
| 09 May 24 |
117.00000 +1.50 |
120.58 | 115.50 | 117.00 | 119,675 |
| 08 May 24 |
115.50000 +1.50 |
121.50 | 115.50 | 116.00 | 494,478 |
| 07 May 24 |
114.00000 -1.00 |
121.50 | 114.00 | 114.00 | 108,700 |
| 03 May 24 |
115.00000 +1.00 |
121.15 | 114.00 | 114.00 | 48,886 |
| 02 May 24 |
114.00000 +0.00 |
121.50 | 114.00 | 114.00 | 13,974 |
| 01 May 24 |
114.00000 -3.00 |
120.40 | 114.00 | 114.00 | 11,728 |
| 30 Apr 24 |
117.00000 +2.50 |
120.46 | 115.00 | 115.00 | 100,214 |
| 29 Apr 24 |
114.50000 +0.00 |
122.00 | 114.50 | 114.50 | 41,609 |
| 26 Apr 24 |
114.50000 -5.50 |
120.36 | 114.50 | 120.00 | 87,820 |
| 25 Apr 24 |
120.00000 +1.50 |
121.50 | 112.50 | 116.50 | 90,471 |
| 24 Apr 24 |
118.50000 +6.50 |
118.50 | 114.69 | 117.50 | 111,129 |
| 23 Apr 24 |
112.00000 -3.00 |
116.50 | 112.00 | 112.00 | 8,518 |
| 22 Apr 24 |
115.00000 +0.50 |
115.70 | 113.06 | 115.00 | 19,093 |
| 19 Apr 24 |
114.50000 +1.50 |
114.50 | 112.50 | 114.50 | 68,235 |
| 18 Apr 24 |
113.00000 -2.00 |
115.11 | 113.00 | 113.00 | 7,081 |
| 17 Apr 24 |
115.00000 +1.50 |
118.50 | 112.97 | 114.50 | 60,660 |
| 16 Apr 24 |
113.50000 +0.50 |
115.94 | 112.82 | 113.50 | 30,320 |
| 15 Apr 24 |
113.00000 -2.00 |
115.50 | 112.00 | 115.50 | 102,284 |
| 12 Apr 24 |
115.00000 +7.50 |
118.00 | 105.68 | 107.00 | 117,266 |
| 11 Apr 24 |
107.50000 -2.50 |
108.50 | 105.50 | 108.00 | 11,293 |
| 10 Apr 24 |
110.00000 +8.00 |
110.00 | 101.17 | 103.50 | 93,695 |
| 09 Apr 24 |
102.00000 -1.50 |
104.00 | 101.00 | 104.00 | 11,995 |
| 08 Apr 24 |
103.50000 +2.00 |
103.50 | 100.00 | 100.00 | 99,688 |
| 05 Apr 24 |
101.50000 -2.50 |
107.50 | 100.00 | 101.50 | 21,048 |
| 04 Apr 24 |
104.00000 -3.00 |
107.93 | 104.00 | 107.50 | 141,558 |
| 03 Apr 24 |
107.00000 -1.00 |
107.00 | 104.05 | 105.00 | 29,441 |
| 02 Apr 24 |
108.00000 +2.00 |
108.00 | 105.00 | 106.00 | 68,769 |
| 28 Mar 24 |
106.00000 +3.50 |
106.00 | 100.50 | 106.00 | 117,650 |
| 27 Mar 24 |
102.50000 +0.00 |
105.50 | 100.50 | 101.50 | 26,083 |
| 26 Mar 24 |
102.50000 -6.50 |
106.00 | 97.00 | 105.00 | 256,211 |
| 25 Mar 24 |
109.00000 +0.00 |
109.00 | 106.14 | 109.00 | 234,505 |
| 22 Mar 24 |
109.00000 +0.00 |
110.00 | 105.00 | 110.00 | 20,568 |
| 21 Mar 24 |
109.00000 +1.50 |
110.50 | 105.99 | 110.50 | 33,778 |
| 20 Mar 24 |
107.50000 -0.50 |
110.56 | 105.00 | 110.50 | 72,140 |
| 19 Mar 24 |
108.00000 -1.00 |
111.00 | 107.00 | 107.00 | 81,495 |
| 18 Mar 24 |
109.00000 -3.00 |
113.57 | 108.00 | 110.00 | 24,379 |
| 15 Mar 24 |
112.00000 -0.50 |
116.00 | 110.50 | 110.50 | 27,564 |
| 14 Mar 24 |
112.50000 +2.50 |
116.00 | 111.38 | 116.00 | 9,052 |
| 13 Mar 24 |
110.00000 -0.50 |
114.50 | 110.00 | 110.00 | 58,125 |
| 12 Mar 24 |
110.50000 -3.00 |
114.96 | 110.00 | 110.00 | 46,909 |
| 11 Mar 24 |
113.50000 +2.50 |
113.50 | 108.00 | 110.50 | 88,160 |
| 08 Mar 24 |
111.00000 +4.00 |
111.00 | 106.75 | 110.50 | 123,861 |
| 07 Mar 24 |
107.00000 +0.50 |
109.50 | 103.50 | 107.00 | 22,859 |
| 06 Mar 24 |
106.50000 +2.50 |
107.22 | 105.00 | 107.20 | 46,521 |
| 05 Mar 24 |
104.00000 +1.00 |
105.04 | 103.00 | 103.00 | 21,527 |
| 04 Mar 24 |
103.00000 -0.50 |
109.00 | 103.00 | 103.00 | 21,110 |
| 01 Mar 24 |
103.50000 -1.50 |
109.00 | 103.50 | 103.50 | 33,147 |
| 29 Feb 24 |
105.00000 -2.00 |
108.66 | 103.50 | 105.00 | 347,005 |
| 28 Feb 24 |
107.00000 +2.50 |
108.50 | 104.40 | 108.50 | 24,175 |
| 27 Feb 24 |
104.50000 -0.50 |
108.50 | 103.02 | 108.50 | 63,511 |
| 26 Feb 24 |
105.00000 +0.00 |
109.78 | 105.00 | 105.00 | 100,490 |
| 23 Feb 24 |
105.00000 -2.50 |
110.00 | 105.00 | 108.00 | 59,159 |
| 22 Feb 24 |
107.50000 +5.50 |
107.50 | 98.00 | 101.50 | 3,107,658 |
| 21 Feb 24 |
102.00000 -2.25 |
108.50 | 100.50 | 105.00 | 33,626 |
| 20 Feb 24 |
104.25000 -5.25 |
114.50 | 103.00 | 110.00 | 62,094 |
| 19 Feb 24 |
109.50000 -13.00 |
122.00 | 109.50 | 122.00 | 76,508 |
| 16 Feb 24 |
122.50000 -6.50 |
134.00 | 122.50 | 129.00 | 98,103 |
| 15 Feb 24 |
129.00000 -1.50 |
134.66 | 128.50 | 128.50 | 44,957 |
| 14 Feb 24 |
130.50000 +10.50 |
131.93 | 119.50 | 119.50 | 105,286 |
| 13 Feb 24 |
120.00000 +4.50 |
121.24 | 113.00 | 113.00 | 57,318 |
| 12 Feb 24 |
115.50000 +3.50 |
115.50 | 108.00 | 113.00 | 70,976 |
| 09 Feb 24 |
112.00000 -1.00 |
113.50 | 109.00 | 112.50 | 166,917 |
| 08 Feb 24 |
113.00000 +0.00 |
113.00 | 105.50 | 105.50 | 82,307 |
| 07 Feb 24 |
113.00000 +2.00 |
113.00 | 106.00 | 106.00 | 123,716 |
| 06 Feb 24 |
111.00000 +7.50 |
112.00 | 100.00 | 100.00 | 193,551 |
| 05 Feb 24 |
103.50000 +0.50 |
105.00 | 99.60 | 103.50 | 28,119 |
| 02 Feb 24 |
103.00000 +2.50 |
103.00 | 98.60 | 102.50 | 37,778 |
| 01 Feb 24 |
100.50000 +2.50 |
101.51 | 97.91 | 99.80 | 365,198 |
| 31 Jan 24 |
98.00000 -0.20 |
99.00 | 96.39 | 97.80 | 18,374 |
| 30 Jan 24 |
98.20000 +1.80 |
98.20 | 94.60 | 94.60 | 38,521 |
| 29 Jan 24 |
96.40000 +1.40 |
96.80 | 94.73 | 95.80 | 44,071 |
| 26 Jan 24 |
95.00000 +3.80 |
95.00 | 90.24 | 92.00 | 130,745 |
| 25 Jan 24 |
91.20000 -3.90 |
95.80 | 91.15 | 94.20 | 119,588 |
| 24 Jan 24 |
95.10000 -1.70 |
98.00 | 93.80 | 96.80 | 41,388 |
| 23 Jan 24 |
96.80000 -2.00 |
103.00 | 96.00 | 103.00 | 35,514 |
| 22 Jan 24 |
98.80000 -1.20 |
103.15 | 98.80 | 101.50 | 65,118 |
| 19 Jan 24 |
100.00000 -4.00 |
102.91 | 100.00 | 102.00 | 309,325 |
| 18 Jan 24 |
104.00000 -2.50 |
105.95 | 103.50 | 104.00 | 28,567 |
| 17 Jan 24 |
106.50000 +6.00 |
106.68 | 102.72 | 103.00 | 70,463 |
| 16 Jan 24 |
100.50000 +0.50 |
103.00 | 100.00 | 100.50 | 507,212 |
| 15 Jan 24 |
100.00000 -3.50 |
105.25 | 100.00 | 103.50 | 47,665 |
| 12 Jan 24 |
103.50000 -4.50 |
112.00 | 103.50 | 109.50 | 137,359 |
| 11 Jan 24 |
108.00000 -3.00 |
110.90 | 108.00 | 108.00 | 224,588 |
| 10 Jan 24 |
111.00000 +1.50 |
111.00 | 109.00 | 109.00 | 8,187 |
| 09 Jan 24 |
109.50000 -0.50 |
114.00 | 109.50 | 110.00 | 98,443 |
| 08 Jan 24 |
110.00000 -4.00 |
113.13 | 109.97 | 110.00 | 15,378 |
| 05 Jan 24 |
114.00000 -2.50 |
117.00 | 112.00 | 112.00 | 100,732 |
| 04 Jan 24 |
116.50000 +5.00 |
116.50 | 112.44 | 116.00 | 137,239 |
| 03 Jan 24 |
111.50000 -3.00 |
114.94 | 110.50 | 111.50 | 24,426 |
| 02 Jan 24 |
114.50000 -2.00 |
116.50 | 114.50 | 115.00 | 37,928 |
| 29 Dec 23 |
116.50000 +0.50 |
116.50 | 111.08 | 116.50 | 9,413 |
| 28 Dec 23 |
116.00000 +1.50 |
116.00 | 114.00 | 115.00 | 3,397 |
| 27 Dec 23 |
114.50000 +4.50 |
116.50 | 110.50 | 116.50 | 27,726 |
| 22 Dec 23 |
110.00000 -0.50 |
116.00 | 110.00 | 110.50 | 5,074 |
| 21 Dec 23 |
110.50000 +0.50 |
114.50 | 108.40 | 110.00 | 36,179 |
| 20 Dec 23 |
110.00000 +3.00 |
113.50 | 107.00 | 107.00 | 49,580 |
| 19 Dec 23 |
107.00000 -1.00 |
114.00 | 107.00 | 112.00 | 23,728 |
| 18 Dec 23 |
108.00000 -1.00 |
114.00 | 107.50 | 110.00 | 62,953 |
| 15 Dec 23 |
109.00000 +6.00 |
114.50 | 104.00 | 104.00 | 126,352 |
| 14 Dec 23 |
103.00000 -2.00 |
108.50 | 100.50 | 100.50 | 26,441 |
| 13 Dec 23 |
105.00000 +0.50 |
106.50 | 104.50 | 104.50 | 17,162 |
| 12 Dec 23 |
104.50000 -2.00 |
109.00 | 104.00 | 106.50 | 28,473 |
| 11 Dec 23 |
106.50000 +1.00 |
108.50 | 106.00 | 106.00 | 76,523 |
| 08 Dec 23 |
105.50000 +1.50 |
107.50 | 104.50 | 104.50 | 159,557 |
| 07 Dec 23 |
104.00000 +3.00 |
105.00 | 100.50 | 104.00 | 103,677 |
| 06 Dec 23 |
101.00000 -7.50 |
124.25 | 96.20 | 106.00 | 917,629 |
| 05 Dec 23 |
108.50000 -9.50 |
119.29 | 106.36 | 118.00 | 361,493 |
| 04 Dec 23 |
118.00000 -6.50 |
126.50 | 118.00 | 126.50 | 179,084 |
| 01 Dec 23 |
124.50000 -3.50 |
135.00 | 124.50 | 135.00 | 453,444 |
| 30 Nov 23 |
128.00000 -7.00 |
140.50 | 128.00 | 138.00 | 186,873 |
| 29 Nov 23 |
135.00000 -41.50 |
150.00 | 124.00 | 150.00 | 1,083,455 |
| 28 Nov 23 |
176.50000 -2.50 |
176.50 | 171.96 | 175.00 | 51,082 |
| 27 Nov 23 |
179.00000 +2.50 |
179.00 | 171.31 | 179.00 | 10,985 |
| 24 Nov 23 |
176.50000 +4.25 |
177.96 | 170.00 | 170.00 | 48,678 |
| 23 Nov 23 |
172.25000 -5.75 |
172.25 | 170.50 | 170.50 | 4,435 |
| 22 Nov 23 |
178.00000 +3.00 |
178.00 | 172.06 | 175.00 | 38,006 |
| 21 Nov 23 |
175.00000 +5.00 |
175.00 | 170.00 | 173.00 | 68,434 |
| 20 Nov 23 |
170.00000 -3.00 |
173.00 | 169.00 | 173.00 | 38,345 |
| 17 Nov 23 |
173.00000 -0.50 |
173.00 | 168.34 | 169.50 | 68,515 |
| 16 Nov 23 |
173.50000 +4.50 |
173.50 | 164.00 | 165.50 | 1,060,497 |
| 15 Nov 23 |
169.00000 +1.00 |
171.80 | 166.75 | 167.46 | 15,182 |
| 14 Nov 23 |
168.00000 -3.00 |
171.25 | 166.26 | 167.50 | 32,966 |
| 13 Nov 23 |
171.00000 +2.00 |
171.00 | 167.00 | 169.00 | 788,701 |
| 10 Nov 23 |
169.00000 -1.00 |
174.50 | 168.00 | 170.00 | 30,788 |
| 09 Nov 23 |
170.00000 +2.00 |
173.83 | 169.00 | 169.00 | 36,939 |
| 08 Nov 23 |
168.00000 -1.00 |
172.00 | 168.00 | 169.00 | 16,652 |
| 07 Nov 23 |
169.00000 -8.00 |
172.00 | 169.00 | 169.00 | 175,271 |
| 06 Nov 23 |
177.00000 +0.00 |
177.00 | 168.50 | 177.00 | 230,938 |
| 03 Nov 23 |
177.00000 +6.00 |
177.00 | 171.25 | 177.00 | 58,784 |
| 02 Nov 23 |
171.00000 +3.00 |
174.50 | 169.00 | 170.00 | 129,429 |
| 01 Nov 23 |
168.00000 -1.00 |
171.50 | 168.00 | 168.50 | 272,776 |
| 31 Oct 23 |
169.00000 -6.00 |
174.50 | 169.00 | 170.50 | 55,615 |
| 30 Oct 23 |
175.00000 +0.00 |
175.00 | 172.00 | 172.00 | 610 |
| 27 Oct 23 |
175.00000 +0.00 |
177.00 | 172.00 | 172.00 | 72,231 |
| 26 Oct 23 |
175.00000 -3.00 |
176.58 | 174.00 | 174.00 | 42,174 |
| 25 Oct 23 |
178.00000 -0.50 |
178.00 | 172.00 | 172.00 | 16,643 |
| 24 Oct 23 |
178.50000 -1.50 |
178.50 | 175.25 | 178.50 | 11,804 |
| 23 Oct 23 |
180.00000 -1.00 |
180.00 | 175.92 | 180.00 | 3,310 |
| 20 Oct 23 |
181.00000 +1.00 |
181.00 | 172.50 | 181.00 | 24,918 |
| 19 Oct 23 |
180.00000 +0.00 |
180.00 | 172.46 | 175.91 | 30,129 |
| 18 Oct 23 |
180.00000 +0.00 |
180.00 | 175.66 | 180.00 | 69,437 |
| 17 Oct 23 |
180.00000 -1.00 |
182.00 | 175.62 | 182.00 | 234,301 |
| 16 Oct 23 |
181.00000 +1.00 |
184.00 | 178.73 | 179.50 | 44,535 |
| 13 Oct 23 |
180.00000 +3.00 |
180.00 | 175.00 | 180.00 | 58,025 |
| 12 Oct 23 |
177.00000 +7.00 |
177.00 | 173.50 | 174.00 | 31,674 |
| 11 Oct 23 |
170.00000 -4.00 |
179.50 | 170.00 | 170.00 | 5,161 |
| 10 Oct 23 |
174.00000 -1.00 |
174.06 | 170.50 | 171.50 | 3,768 |
| 09 Oct 23 |
175.00000 -1.00 |
176.71 | 172.71 | 175.00 | 8,680 |
| 06 Oct 23 |
176.00000 +1.00 |
179.00 | 170.50 | 179.00 | 61,579 |
| 05 Oct 23 |
175.00000 +1.00 |
177.34 | 173.00 | 175.00 | 38,533 |
| 04 Oct 23 |
174.00000 -9.50 |
179.50 | 170.50 | 174.00 | 114,545 |
| 03 Oct 23 |
183.50000 +2.50 |
183.50 | 176.40 | 182.50 | 7,450 |
| 02 Oct 23 |
181.00000 -3.00 |
181.00 | 176.35 | 180.00 | 15,279 |
| 29 Sep 23 |
184.00000 +9.00 |
184.00 | 171.50 | 175.00 | 43,397 |
| 28 Sep 23 |
175.00000 +1.00 |
179.00 | 171.00 | 174.00 | 103,400 |
| 27 Sep 23 |
174.00000 -1.00 |
174.60 | 174.00 | 174.50 | 26,686 |
| 26 Sep 23 |
175.00000 +0.50 |
178.50 | 170.50 | 170.50 | 60,321 |
| 25 Sep 23 |
174.50000 +3.00 |
175.00 | 170.66 | 174.50 | 125,134 |
| 22 Sep 23 |
171.50000 +3.00 |
175.00 | 164.50 | 168.00 | 131,400 |
| 21 Sep 23 |
168.50000 +2.00 |
169.50 | 163.50 | 163.50 | 71,937 |
| 20 Sep 23 |
166.50000 +1.00 |
167.50 | 165.00 | 166.50 | 41,586 |
| 19 Sep 23 |
165.50000 -10.00 |
174.00 | 160.00 | 174.00 | 430,887 |
| 18 Sep 23 |
175.50000 -9.00 |
184.50 | 175.50 | 184.50 | 10,349 |
| 15 Sep 23 |
184.50000 +5.00 |
184.50 | 175.00 | 184.50 | 113,350 |
| 14 Sep 23 |
179.50000 -4.50 |
185.00 | 179.50 | 180.00 | 27,994 |
| 13 Sep 23 |
184.00000 +0.00 |
185.01 | 184.00 | 184.00 | 10,668 |
| 12 Sep 23 |
184.00000 -3.00 |
186.75 | 180.50 | 184.00 | 35,617 |
| 11 Sep 23 |
187.00000 -3.00 |
190.25 | 185.00 | 189.00 | 77,323 |
| 08 Sep 23 |
190.00000 +9.50 |
190.00 | 182.50 | 190.00 | 24,327 |
| 07 Sep 23 |
180.50000 -4.50 |
186.78 | 180.00 | 185.00 | 10,533,470 |
| 06 Sep 23 |
185.00000 -2.50 |
187.50 | 180.95 | 183.00 | 1,712,569 |
| 05 Sep 23 |
187.50000 -0.50 |
187.50 | 180.50 | 187.50 | 47,389 |
| 04 Sep 23 |
188.00000 -1.00 |
189.00 | 180.50 | 188.00 | 36,478 |
| 01 Sep 23 |
189.00000 +0.00 |
189.00 | 180.50 | 189.00 | 99,653 |
| 31 Aug 23 |
189.00000 -1.00 |
189.00 | 181.54 | 189.00 | 10,034 |
| 30 Aug 23 |
190.00000 +3.00 |
190.00 | 185.22 | 190.00 | 7,198 |
| 29 Aug 23 |
187.00000 +0.00 |
187.00 | 181.95 | 187.00 | 2,535 |
| 25 Aug 23 |
187.00000 +5.50 |
188.50 | 180.50 | 187.00 | 5,978 |
| 24 Aug 23 |
181.50000 -5.00 |
188.25 | 181.50 | 181.50 | 610,337 |
| 23 Aug 23 |
186.50000 +5.25 |
188.14 | 181.26 | 186.00 | 27,028 |
| 22 Aug 23 |
181.25000 +1.25 |
186.00 | 176.50 | 186.00 | 540,091 |
| 21 Aug 23 |
180.00000 -4.00 |
181.27 | 180.00 | 180.00 | 3,101 |
| 18 Aug 23 |
184.00000 -5.50 |
184.86 | 176.50 | 184.00 | 25,588 |
| 17 Aug 23 |
189.50000 +1.00 |
189.50 | 180.00 | 189.50 | 14,936 |
| 16 Aug 23 |
188.50000 +6.75 |
188.50 | 175.50 | 181.00 | 43,871 |
| 15 Aug 23 |
181.75000 +0.00 |
184.30 | 180.02 | 180.02 | 27,671 |
| 14 Aug 23 |
181.75000 -4.25 |
184.14 | 178.00 | 182.90 | 33,792 |
| 11 Aug 23 |
186.00000 +6.00 |
186.00 | 180.00 | 186.00 | 25,862 |
| 10 Aug 23 |
180.00000 -1.00 |
183.60 | 180.00 | 180.00 | 12,898 |
| 09 Aug 23 |
181.00000 -0.50 |
186.00 | 175.88 | 186.00 | 15,129 |
| 08 Aug 23 |
181.50000 +1.00 |
181.50 | 180.00 | 180.50 | 23,251 |
| 07 Aug 23 |
180.50000 -2.50 |
180.66 | 175.50 | 180.50 | 196,641 |
| 04 Aug 23 |
183.00000 +1.00 |
185.00 | 176.30 | 183.00 | 43,662 |
| 03 Aug 23 |
182.00000 -3.00 |
184.19 | 177.04 | 180.50 | 132,825 |
| 02 Aug 23 |
185.00000 -4.00 |
189.50 | 183.74 | 183.74 | 27,379 |
| 01 Aug 23 |
189.00000 -1.00 |
189.75 | 180.00 | 180.00 | 99,858 |
| 31 Jul 23 |
190.00000 +4.00 |
190.00 | 179.61 | 180.00 | 115,629 |
| 28 Jul 23 |
186.00000 +6.00 |
186.00 | 173.50 | 181.50 | 66,970 |
| 27 Jul 23 |
180.00000 +5.00 |
182.00 | 175.00 | 178.50 | 128,911 |
| 26 Jul 23 |
175.00000 +0.50 |
176.75 | 171.50 | 175.50 | 36,928 |
| 25 Jul 23 |
174.50000 -3.50 |
179.50 | 171.00 | 176.00 | 19,708 |
| 24 Jul 23 |
178.00000 +0.50 |
178.00 | 176.50 | 177.20 | 4,708 |
| 21 Jul 23 |
177.50000 -0.50 |
179.15 | 177.02 | 177.50 | 6,355 |
| 20 Jul 23 |
178.00000 +2.00 |
184.50 | 176.00 | 176.00 | 7,038 |
| 19 Jul 23 |
176.00000 +0.00 |
182.09 | 176.00 | 178.00 | 12,354 |
| 18 Jul 23 |
176.00000 +5.00 |
182.00 | 176.00 | 177.50 | 13,637 |
| 17 Jul 23 |
171.00000 -5.00 |
176.50 | 171.00 | 171.00 | 6,890 |
| 14 Jul 23 |
176.00000 +0.00 |
179.50 | 176.00 | 176.00 | 13,357 |
| 13 Jul 23 |
176.00000 -9.00 |
182.42 | 176.00 | 176.50 | 8,488 |
| 12 Jul 23 |
185.00000 +9.00 |
185.00 | 176.50 | 185.00 | 9,765 |
| 11 Jul 23 |
176.00000 -2.00 |
183.00 | 176.00 | 176.00 | 4,529 |
| 10 Jul 23 |
178.00000 -5.50 |
180.53 | 176.00 | 178.00 | 46,122 |
| 07 Jul 23 |
183.50000 +1.00 |
185.50 | 180.19 | 185.50 | 52,442 |
| 06 Jul 23 |
182.50000 +1.00 |
184.33 | 180.00 | 182.00 | 34,499 |
| 05 Jul 23 |
181.50000 +6.50 |
183.54 | 169.00 | 174.50 | 64,234 |
| 04 Jul 23 |
175.00000 +5.00 |
175.00 | 167.00 | 169.50 | 11,943 |
| 03 Jul 23 |
170.00000 -2.50 |
174.00 | 167.40 | 172.00 | 40,022 |
| 30 Jun 23 |
172.50000 -2.50 |
174.50 | 167.00 | 172.50 | 279,333 |
| 29 Jun 23 |
175.00000 +1.00 |
175.00 | 168.65 | 171.00 | 19,389 |
| 28 Jun 23 |
174.00000 +1.50 |
174.50 | 167.34 | 174.50 | 38,659 |
| 27 Jun 23 |
172.50000 +0.50 |
174.00 | 169.54 | 172.50 | 7,708 |
| 26 Jun 23 |
172.00000 -2.00 |
175.00 | 168.00 | 175.00 | 118,995 |
| 23 Jun 23 |
174.00000 +2.75 |
174.00 | 169.76 | 174.00 | 37,078 |
| 22 Jun 23 |
171.25000 -3.75 |
171.50 | 168.00 | 168.00 | 8,131 |
| 21 Jun 23 |
175.00000 +5.25 |
175.00 | 168.50 | 168.50 | 150,723 |
| 20 Jun 23 |
169.75000 +1.75 |
174.50 | 168.50 | 168.50 | 29,408 |
| 19 Jun 23 |
168.00000 -2.00 |
173.00 | 168.00 | 171.00 | 22,577 |
| 16 Jun 23 |
170.00000 -1.25 |
172.48 | 168.00 | 168.00 | 88,490 |
| 15 Jun 23 |
171.25000 +0.75 |
173.50 | 167.87 | 170.50 | 14,922 |
| 14 Jun 23 |
170.50000 -1.50 |
174.50 | 170.50 | 170.50 | 40,418 |
| 13 Jun 23 |
172.00000 -5.00 |
175.00 | 172.00 | 174.50 | 33,397 |
| 12 Jun 23 |
177.00000 -1.50 |
177.00 | 173.00 | 173.00 | 35,864 |
| 09 Jun 23 |
178.50000 +2.00 |
182.00 | 174.00 | 182.00 | 18,941 |
| 08 Jun 23 |
176.50000 +0.00 |
181.00 | 175.00 | 176.50 | 3,525 |
| 07 Jun 23 |
176.50000 -0.50 |
178.05 | 174.00 | 178.00 | 21,576 |
| 06 Jun 23 |
177.00000 +5.00 |
181.50 | 171.50 | 175.00 | 44,057 |
| 05 Jun 23 |
172.00000 -2.00 |
175.55 | 172.00 | 172.00 | 33,036 |
| 02 Jun 23 |
174.00000 -2.00 |
180.00 | 171.50 | 173.50 | 96,046 |
| 01 Jun 23 |
176.00000 -0.50 |
181.50 | 171.38 | 176.00 | 9,182 |
| 31 May 23 |
176.50000 +0.00 |
176.50 | 172.70 | 175.55 | 4,421 |
| 30 May 23 |
176.50000 +3.50 |
181.50 | 171.50 | 171.50 | 6,156 |
| 26 May 23 |
173.00000 -1.00 |
178.50 | 171.00 | 178.00 | 41,531 |
| 25 May 23 |
174.00000 -1.00 |
174.33 | 171.41 | 174.00 | 50,199 |
| 24 May 23 |
175.00000 -2.25 |
177.00 | 170.98 | 176.00 | 46,119 |
| 23 May 23 |
177.25000 -1.50 |
178.92 | 176.75 | 178.00 | 5,007 |
| 22 May 23 |
178.75000 +0.75 |
179.50 | 178.00 | 178.00 | 13,137 |
| 19 May 23 |
178.00000 -0.50 |
180.00 | 176.50 | 180.00 | 18,890 |
| 18 May 23 |
178.50000 -0.50 |
180.50 | 176.50 | 178.50 | 13,155 |
| 17 May 23 |
179.00000 -1.00 |
179.50 | 177.00 | 178.00 | 19,820 |
| 16 May 23 |
180.00000 -0.25 |
181.50 | 180.00 | 180.00 | 7,146 |
| 15 May 23 |
180.25000 -2.75 |
183.00 | 179.40 | 183.00 | 6,904 |
| 12 May 23 |
183.00000 +0.50 |
183.00 | 179.10 | 183.00 | 26,932 |
| 11 May 23 |
182.50000 +0.50 |
184.00 | 179.00 | 180.50 | 99,195 |
| 10 May 23 |
182.00000 -4.00 |
184.00 | 179.75 | 182.00 | 210,172 |
| 09 May 23 |
186.00000 +4.00 |
186.00 | 178.75 | 186.00 | 1,312 |
| 05 May 23 |
182.00000 +2.00 |
182.25 | 179.60 | 182.25 | 73,680 |
| 04 May 23 |
180.00000 -5.50 |
189.50 | 178.50 | 180.00 | 115,256 |
| 03 May 23 |
185.50000 +7.50 |
189.50 | 177.02 | 180.00 | 68,069 |
| 02 May 23 |
178.00000 +4.00 |
178.50 | 167.68 | 173.00 | 257,793 |
| 28 Apr 23 |
174.00000 +1.50 |
174.04 | 170.00 | 174.00 | 13,156 |
| 27 Apr 23 |
172.50000 +0.00 |
175.00 | 170.00 | 170.00 | 96,377 |
| 26 Apr 23 |
172.50000 -0.25 |
174.50 | 170.45 | 172.50 | 17,595 |
| 25 Apr 23 |
172.75000 -2.25 |
175.98 | 168.00 | 175.50 | 204,691 |
| 24 Apr 23 |
175.00000 -6.00 |
182.95 | 175.00 | 181.50 | 106,243 |
| 21 Apr 23 |
181.00000 -1.00 |
183.50 | 180.00 | 183.50 | 215,272 |
| 20 Apr 23 |
182.00000 -4.50 |
189.50 | 181.50 | 182.00 | 43,809 |
| 19 Apr 23 |
186.50000 +0.50 |
189.50 | 183.00 | 186.50 | 64,927 |
| 18 Apr 23 |
186.00000 -7.00 |
195.00 | 186.00 | 195.00 | 208,140 |
| 17 Apr 23 |
193.00000 -0.75 |
199.00 | 192.00 | 195.00 | 25,428 |
| 14 Apr 23 |
193.75000 -3.25 |
199.50 | 193.49 | 196.00 | 35,748 |
| 13 Apr 23 |
197.00000 -3.00 |
204.00 | 196.42 | 204.00 | 57,876 |
| 12 Apr 23 |
200.00000 -4.00 |
204.00 | 197.50 | 203.00 | 99,411 |
| 11 Apr 23 |
204.00000 +4.00 |
206.00 | 197.50 | 203.00 | 601,051 |
| 06 Apr 23 |
200.00000 -0.25 |
200.75 | 199.55 | 200.00 | 84,979 |
| 05 Apr 23 |
200.25000 -3.75 |
205.00 | 198.00 | 200.00 | 29,711 |
| 04 Apr 23 |
204.00000 -4.00 |
210.00 | 202.00 | 205.00 | 562,019 |
| 03 Apr 23 |
208.00000 +0.25 |
214.00 | 205.00 | 205.00 | 150,509 |
| 31 Mar 23 |
207.75000 +13.45 |
209.34 | 194.44 | 195.00 | 196,180 |
| 30 Mar 23 |
194.30000 +1.30 |
195.79 | 192.20 | 194.80 | 28,618 |
| 29 Mar 23 |
193.00000 +4.60 |
196.12 | 191.80 | 194.60 | 319,482 |
| 28 Mar 23 |
188.39999 +8.40 |
195.00 | 180.00 | 180.00 | 258,288 |
| 27 Mar 23 |
180.00000 +10.00 |
180.00 | 170.00 | 171.60 | 183,231 |
| 24 Mar 23 |
170.00000 +1.20 |
171.00 | 165.20 | 171.00 | 19,138 |
| 23 Mar 23 |
168.80000 -1.20 |
173.80 | 164.20 | 166.20 | 313,752 |
| 22 Mar 23 |
170.00000 +1.80 |
170.00 | 166.80 | 168.48 | 9,672 |
| 21 Mar 23 |
168.20000 +0.20 |
171.90 | 168.00 | 169.00 | 64,164 |
| 20 Mar 23 |
168.00000 +1.00 |
174.80 | 168.00 | 170.00 | 10,019 |
| 17 Mar 23 |
167.00000 -3.50 |
169.20 | 166.20 | 167.00 | 10,916 |
| 16 Mar 23 |
170.50000 +0.50 |
174.80 | 166.20 | 170.00 | 224,033 |
| 15 Mar 23 |
170.00000 -0.50 |
174.80 | 168.65 | 170.00 | 28,804 |
| 14 Mar 23 |
170.50000 +0.50 |
172.74 | 166.20 | 168.50 | 87,061 |
| 13 Mar 23 |
170.00000 +1.00 |
174.00 | 168.10 | 173.50 | 15,989 |
| 10 Mar 23 |
169.00000 -1.00 |
173.00 | 169.00 | 169.00 | 65,124 |
| 09 Mar 23 |
170.00000 +0.00 |
174.40 | 168.99 | 174.40 | 19,198 |
| 08 Mar 23 |
170.00000 -2.00 |
174.80 | 168.99 | 170.00 | 12,932 |
| 07 Mar 23 |
172.00000 +2.00 |
172.00 | 168.85 | 170.20 | 76,292 |
| 06 Mar 23 |
170.00000 -5.00 |
175.00 | 168.37 | 168.37 | 8,759 |
| 03 Mar 23 |
175.00000 +5.00 |
175.00 | 168.08 | 175.00 | 6,263 |
| 02 Mar 23 |
170.00000 -5.00 |
175.00 | 165.00 | 175.00 | 3,314 |
| 01 Mar 23 |
175.00000 +3.20 |
175.00 | 168.00 | 175.00 | 16,941 |
| 28 Feb 23 |
171.80000 +1.80 |
171.80 | 167.48 | 170.20 | 73,650 |
| 27 Feb 23 |
170.00000 +0.00 |
172.80 | 167.20 | 170.00 | 19,867 |
| 24 Feb 23 |
170.00000 +5.00 |
174.80 | 166.40 | 172.40 | 59,135 |
| 23 Feb 23 |
165.00000 -3.00 |
175.00 | 165.00 | 168.40 | 21,791 |
| 22 Feb 23 |
168.00000 +1.00 |
174.80 | 167.65 | 168.00 | 7,720 |
| 21 Feb 23 |
167.00000 -0.50 |
169.00 | 166.49 | 168.00 | 44,664 |
| 20 Feb 23 |
167.50000 +0.50 |
169.80 | 165.20 | 169.80 | 27,542 |
| 17 Feb 23 |
167.00000 +0.50 |
169.47 | 164.20 | 165.00 | 33,050 |
| 16 Feb 23 |
166.50000 +1.50 |
170.00 | 164.19 | 168.80 | 164,953 |
| 15 Feb 23 |
165.00000 +0.00 |
174.40 | 163.99 | 168.80 | 15,027 |
| 14 Feb 23 |
165.00000 -10.00 |
176.12 | 165.00 | 175.00 | 153,779 |
| 13 Feb 23 |
175.00000 -3.00 |
177.95 | 175.00 | 175.40 | 54,574 |
| 10 Feb 23 |
178.00000 -2.00 |
185.40 | 175.20 | 185.40 | 73,912 |
| 09 Feb 23 |
180.00000 +3.00 |
184.80 | 177.20 | 181.60 | 19,620 |
| 08 Feb 23 |
177.00000 -3.30 |
183.00 | 175.20 | 177.00 | 3,476 |
| 07 Feb 23 |
180.30000 +5.10 |
185.40 | 176.58 | 184.00 | 26,950 |
| 06 Feb 23 |
175.20000 -0.80 |
184.00 | 175.20 | 175.20 | 13,774 |
| 03 Feb 23 |
176.00000 +0.80 |
185.40 | 168.64 | 175.00 | 151,828 |
| 02 Feb 23 |
175.20000 +6.20 |
178.60 | 165.00 | 165.00 | 108,007 |
| 01 Feb 23 |
169.00000 -2.00 |
173.63 | 167.16 | 169.00 | 26,171 |
| 31 Jan 23 |
171.00000 +3.80 |
171.57 | 166.00 | 166.00 | 54,857 |
| 30 Jan 23 |
167.20000 -2.60 |
174.40 | 165.00 | 169.20 | 21,928 |
| 27 Jan 23 |
169.80000 -2.20 |
170.40 | 165.35 | 169.05 | 144,977 |
| 26 Jan 23 |
172.00000 +6.00 |
174.80 | 167.44 | 172.00 | 29,913 |
| 25 Jan 23 |
166.00000 -3.00 |
168.00 | 165.00 | 165.00 | 350,332 |
| 24 Jan 23 |
169.00000 +3.00 |
174.80 | 164.00 | 164.00 | 52,531 |
| 23 Jan 23 |
166.00000 -4.20 |
171.25 | 165.00 | 170.00 | 268,936 |
| 20 Jan 23 |
170.20000 -3.80 |
174.96 | 169.75 | 172.00 | 604,144 |
| 19 Jan 23 |
174.00000 +0.60 |
174.75 | 172.00 | 173.00 | 35,728 |
| 18 Jan 23 |
173.39999 +0.40 |
175.20 | 172.92 | 173.80 | 37,960 |
| 17 Jan 23 |
173.00000 +2.80 |
175.40 | 168.00 | 174.60 | 73,039 |
| 16 Jan 23 |
170.20000 +1.00 |
175.40 | 166.00 | 166.00 | 410,599 |
| 13 Jan 23 |
169.20000 -5.80 |
178.00 | 164.22 | 171.60 | 981,411 |
| 12 Jan 23 |
175.00000 -27.00 |
196.92 | 174.00 | 195.00 | 428,895 |
| 11 Jan 23 |
202.00000 +3.80 |
203.97 | 196.00 | 202.00 | 12,346 |
| 10 Jan 23 |
198.20000 -6.30 |
204.71 | 198.20 | 203.50 | 48,381 |
| 09 Jan 23 |
204.50000 -1.50 |
206.50 | 200.98 | 206.50 | 9,288 |
| 06 Jan 23 |
206.00000 -1.00 |
207.34 | 200.00 | 207.00 | 151,308 |
| 05 Jan 23 |
207.00000 +12.00 |
207.00 | 188.92 | 195.00 | 106,245 |
| 04 Jan 23 |
195.00000 +6.00 |
195.00 | 186.00 | 195.00 | 30,407 |
| 03 Jan 23 |
189.00000 -5.00 |
194.60 | 186.20 | 194.60 | 75,034 |
| 30 Dec 22 |
194.00000 +6.60 |
194.00 | 186.00 | 190.00 | 77,701 |
| 29 Dec 22 |
187.39999 +1.80 |
189.80 | 187.40 | 188.80 | 14,298 |
| 28 Dec 22 |
185.60001 -0.10 |
189.40 | 184.20 | 185.00 | 20,735 |
| 23 Dec 22 |
185.70000 +3.70 |
185.70 | 181.00 | 181.00 | 59,139 |
| 22 Dec 22 |
182.00000 -2.10 |
189.01 | 178.20 | 182.40 | 65,210 |
| 21 Dec 22 |
184.10001 +4.10 |
186.60 | 181.60 | 183.02 | 66,082 |
| 20 Dec 22 |
180.00000 -4.00 |
183.17 | 179.60 | 179.60 | 3,520 |
| 19 Dec 22 |
184.00000 -1.00 |
186.04 | 184.00 | 186.04 | 2,672 |
| 16 Dec 22 |
185.00000 -3.00 |
185.00 | 182.00 | 184.80 | 104,921 |
| 15 Dec 22 |
188.00000 +3.30 |
188.00 | 180.20 | 186.00 | 111,555 |
| 14 Dec 22 |
184.70000 -1.50 |
187.00 | 182.95 | 182.95 | 41,297 |
| 13 Dec 22 |
186.20000 +6.20 |
187.80 | 186.00 | 187.80 | 6,648 |
| 12 Dec 22 |
180.00000 -2.50 |
185.58 | 178.40 | 180.00 | 18,309 |
| 09 Dec 22 |
182.50000 +2.50 |
186.00 | 182.36 | 183.49 | 20,520 |
| 08 Dec 22 |
180.00000 -6.00 |
182.82 | 180.00 | 180.20 | 168,730 |
| 07 Dec 22 |
186.00000 -1.00 |
187.70 | 181.51 | 186.00 | 272,700 |
| 06 Dec 22 |
187.00000 -10.50 |
199.80 | 185.28 | 195.00 | 70,933 |
| 05 Dec 22 |
197.50000 +0.50 |
202.50 | 191.00 | 197.00 | 47,813 |
| 02 Dec 22 |
197.00000 -11.00 |
215.00 | 197.00 | 205.50 | 877,481 |
| 01 Dec 22 |
208.00000 -3.50 |
211.51 | 205.50 | 211.20 | 24,058 |
| 30 Nov 22 |
211.50000 +1.50 |
214.50 | 207.37 | 209.00 | 30,052 |
| 29 Nov 22 |
210.00000 +5.00 |
214.00 | 206.00 | 211.08 | 28,684 |
| 28 Nov 22 |
205.00000 -6.00 |
214.50 | 202.50 | 202.50 | 19,303 |
| 25 Nov 22 |
211.00000 +9.50 |
211.00 | 204.95 | 207.00 | 19,129 |
| 24 Nov 22 |
201.50000 -9.50 |
206.75 | 201.50 | 206.50 | 15,604 |
| 23 Nov 22 |
211.00000 +6.50 |
211.00 | 196.84 | 204.50 | 45,948 |
| 22 Nov 22 |
204.50000 +9.50 |
205.00 | 198.92 | 205.00 | 17,293 |
| 21 Nov 22 |
195.00000 +0.00 |
203.52 | 195.00 | 195.00 | 10,835 |
| 18 Nov 22 |
195.00000 -3.75 |
200.50 | 195.00 | 195.00 | 26,126 |
| 17 Nov 22 |
198.75000 +5.75 |
202.50 | 192.12 | 195.20 | 36,727 |
| 16 Nov 22 |
193.00000 -2.75 |
201.50 | 192.50 | 201.50 | 17,500 |
| 15 Nov 22 |
195.75000 +4.75 |
200.00 | 193.98 | 195.50 | 28,817 |
| 14 Nov 22 |
191.00000 -1.70 |
199.62 | 191.00 | 193.80 | 21,638 |
| 11 Nov 22 |
192.70000 -9.30 |
199.29 | 192.02 | 195.60 | 81,707 |
| 10 Nov 22 |
202.00000 +12.90 |
202.00 | 185.00 | 194.40 | 27,554 |
| 09 Nov 22 |
189.10001 -4.90 |
193.95 | 188.58 | 193.95 | 13,014 |
| 08 Nov 22 |
194.00000 +13.20 |
194.25 | 180.83 | 183.80 | 60,299 |
| 07 Nov 22 |
180.80000 -0.20 |
186.07 | 178.20 | 180.20 | 17,557 |
| 04 Nov 22 |
181.00000 +0.00 |
186.80 | 180.20 | 180.20 | 44,218 |
| 03 Nov 22 |
181.00000 -4.30 |
187.04 | 180.80 | 180.80 | 43,107 |
| 02 Nov 22 |
185.30000 +2.40 |
187.40 | 181.93 | 185.80 | 65,452 |
| 01 Nov 22 |
182.89999 +12.90 |
185.00 | 170.20 | 171.80 | 65,656 |
| 31 Oct 22 |
170.00000 +3.60 |
170.00 | 163.12 | 168.80 | 61,372 |
| 28 Oct 22 |
166.39999 +7.90 |
169.00 | 155.20 | 162.00 | 113,709 |
| 27 Oct 22 |
158.50000 -1.50 |
162.00 | 158.50 | 159.95 | 2,111 |
| 26 Oct 22 |
160.00000 +1.10 |
161.80 | 158.90 | 161.80 | 18,928 |
| 25 Oct 22 |
158.89999 -1.10 |
160.00 | 158.73 | 160.00 | 8,090 |
| 24 Oct 22 |
160.00000 +1.80 |
161.00 | 154.00 | 154.00 | 16,090 |
| 21 Oct 22 |
158.20000 +0.10 |
160.00 | 158.00 | 160.00 | 91,219 |
| 20 Oct 22 |
158.10001 -1.90 |
158.50 | 158.10 | 158.50 | 3,000 |
| 19 Oct 22 |
160.00000 +0.00 |
160.00 | 159.49 | 160.00 | 467 |
| 18 Oct 22 |
160.00000 +4.00 |
161.20 | 153.20 | 160.00 | 70,801 |
| 17 Oct 22 |
156.00000 -1.60 |
160.60 | 152.49 | 160.60 | 39,984 |
| 14 Oct 22 |
157.60001 +9.60 |
161.00 | 151.82 | 154.80 | 77,607 |
| 13 Oct 22 |
148.00000 +3.50 |
152.74 | 140.00 | 145.00 | 353,030 |
| 12 Oct 22 |
144.50000 -17.50 |
162.98 | 141.96 | 162.60 | 459,610 |
| 11 Oct 22 |
162.00000 -13.00 |
170.00 | 162.00 | 170.00 | 252,470 |
| 10 Oct 22 |
175.00000 -0.50 |
179.80 | 171.00 | 172.00 | 33,570 |
| 07 Oct 22 |
175.50000 +0.50 |
176.99 | 175.00 | 176.75 | 100,590 |
| 06 Oct 22 |
175.00000 +3.00 |
175.00 | 170.00 | 170.80 | 3,494 |
| 05 Oct 22 |
172.00000 -3.00 |
184.80 | 172.00 | 172.20 | 17,870 |
| 04 Oct 22 |
175.00000 +0.00 |
179.00 | 174.00 | 175.00 | 451,287 |
| 03 Oct 22 |
175.00000 +2.00 |
177.00 | 170.20 | 177.00 | 51,502 |
| 30 Sep 22 |
173.00000 -5.00 |
179.80 | 170.20 | 173.00 | 19,121 |
| 29 Sep 22 |
178.00000 -19.00 |
192.73 | 170.20 | 190.00 | 357,148 |
| 28 Sep 22 |
197.00000 -2.00 |
198.00 | 190.00 | 197.20 | 262,453 |
| 27 Sep 22 |
199.00000 -5.00 |
204.50 | 196.00 | 200.00 | 108,468 |
| 26 Sep 22 |
204.00000 +8.00 |
204.00 | 195.00 | 195.00 | 141,737 |
| 23 Sep 22 |
196.00000 -1.00 |
201.00 | 195.20 | 195.20 | 51,247 |
| 22 Sep 22 |
197.00000 -3.00 |
201.00 | 195.00 | 197.20 | 55,765 |
| 21 Sep 22 |
200.00000 -7.00 |
206.00 | 195.20 | 200.00 | 55,688 |
| 20 Sep 22 |
207.00000 -13.00 |
220.50 | 200.00 | 215.50 | 120,113 |
| 16 Sep 22 |
220.00000 +10.00 |
220.00 | 205.00 | 208.50 | 267,349 |
| 15 Sep 22 |
210.00000 +5.00 |
210.00 | 201.59 | 210.00 | 10,993 |
| 14 Sep 22 |
205.00000 -3.00 |
209.28 | 202.90 | 205.00 | 69,376 |
| 13 Sep 22 |
208.00000 -4.00 |
211.90 | 208.00 | 208.00 | 27,018 |
| 12 Sep 22 |
212.00000 +7.00 |
212.00 | 203.00 | 209.50 | 42,534 |
| 09 Sep 22 |
205.00000 -3.00 |
208.50 | 202.00 | 202.00 | 6,999 |
| 08 Sep 22 |
208.00000 +0.00 |
208.00 | 200.00 | 200.00 | 9,022 |
| 07 Sep 22 |
208.00000 +0.00 |
208.00 | 198.00 | 208.00 | 68,799 |
| 06 Sep 22 |
208.00000 +10.50 |
208.00 | 198.05 | 199.00 | 69,479 |
| 05 Sep 22 |
197.50000 -3.50 |
207.50 | 195.00 | 195.20 | 34,375 |
| 02 Sep 22 |
201.00000 -1.50 |
204.00 | 195.20 | 200.00 | 33,541 |
| 01 Sep 22 |
202.50000 -5.25 |
205.00 | 201.00 | 205.00 | 51,952 |
| 31 Aug 22 |
207.75000 -1.25 |
209.50 | 205.00 | 206.00 | 62,395 |
| 30 Aug 22 |
209.00000 +3.00 |
209.50 | 204.00 | 204.00 | 51,748 |
| 26 Aug 22 |
206.00000 -2.25 |
208.47 | 204.00 | 206.00 | 283,696 |
| 25 Aug 22 |
208.25000 +2.25 |
209.91 | 205.81 | 209.50 | 115,527 |
| 24 Aug 22 |
206.00000 +0.00 |
210.00 | 205.00 | 206.00 | 38,928 |
| 23 Aug 22 |
206.00000 -2.00 |
214.50 | 206.00 | 206.00 | 36,429 |
| 22 Aug 22 |
208.00000 -3.75 |
215.00 | 206.26 | 210.50 | 158,222 |
| 19 Aug 22 |
211.75000 -7.75 |
220.00 | 211.00 | 220.00 | 22,875 |
| 18 Aug 22 |
219.50000 +4.25 |
219.50 | 211.71 | 219.50 | 11,194 |
| 17 Aug 22 |
215.25000 +1.25 |
218.15 | 211.76 | 213.59 | 9,216 |
| 16 Aug 22 |
214.00000 +4.00 |
214.80 | 210.00 | 214.00 | 30,822 |
| 15 Aug 22 |
210.00000 -9.00 |
223.50 | 210.00 | 215.50 | 42,239 |
| 12 Aug 22 |
219.00000 -5.00 |
219.00 | 217.25 | 219.00 | 36,162 |
| 11 Aug 22 |
224.00000 +7.00 |
224.00 | 212.50 | 220.00 | 17,325 |
| 10 Aug 22 |
217.00000 +1.00 |
219.50 | 210.33 | 215.00 | 113,668 |
| 09 Aug 22 |
216.00000 -13.00 |
227.25 | 216.00 | 227.00 | 48,872 |
| 08 Aug 22 |
229.00000 -2.00 |
232.00 | 225.00 | 226.00 | 53,608 |
| 05 Aug 22 |
231.00000 -3.50 |
236.00 | 227.00 | 229.00 | 28,785 |
| 04 Aug 22 |
234.50000 -1.50 |
240.00 | 231.00 | 234.40 | 30,673 |
| 03 Aug 22 |
236.00000 +2.50 |
238.62 | 229.77 | 235.00 | 76,733 |
| 02 Aug 22 |
233.50000 +1.50 |
237.30 | 229.65 | 232.00 | 54,327 |
| 01 Aug 22 |
232.00000 +6.50 |
232.00 | 220.50 | 231.50 | 43,285 |
| 29 Jul 22 |
225.50000 +4.50 |
228.00 | 220.00 | 221.00 | 33,111 |
| 28 Jul 22 |
221.00000 +9.50 |
227.00 | 209.97 | 210.00 | 139,067 |
| 27 Jul 22 |
211.50000 +9.00 |
211.75 | 202.96 | 205.00 | 350,852 |
| 26 Jul 22 |
202.50000 +0.00 |
204.50 | 200.74 | 204.50 | 9,449 |
| 25 Jul 22 |
202.50000 +2.50 |
204.50 | 200.50 | 200.50 | 21,871 |
| 22 Jul 22 |
200.00000 -5.00 |
208.80 | 198.74 | 202.00 | 85,894 |
| 21 Jul 22 |
205.00000 -2.00 |
211.00 | 204.00 | 204.00 | 77,116 |
| 20 Jul 22 |
207.00000 +12.10 |
212.50 | 199.32 | 200.00 | 341,439 |
| 19 Jul 22 |
194.89999 +0.50 |
196.22 | 192.00 | 192.00 | 60,964 |
| 18 Jul 22 |
194.39999 +1.90 |
198.80 | 190.00 | 192.00 | 18,788 |
| 15 Jul 22 |
192.50000 +1.50 |
193.12 | 190.00 | 193.12 | 13,997 |
| 14 Jul 22 |
191.00000 +4.00 |
195.00 | 188.00 | 195.00 | 153,428 |
| 13 Jul 22 |
187.00000 -6.00 |
200.54 | 187.00 | 193.20 | 347,437 |
| 12 Jul 22 |
193.00000 +3.00 |
205.00 | 193.00 | 193.00 | 22,930 |
| 11 Jul 22 |
190.00000 -6.00 |
201.50 | 190.00 | 193.20 | 27,627 |
| 08 Jul 22 |
196.00000 -4.00 |
201.90 | 196.00 | 196.00 | 9,758 |
| 07 Jul 22 |
200.00000 +5.00 |
202.50 | 195.89 | 201.00 | 5,575 |
| 06 Jul 22 |
195.00000 -1.00 |
204.00 | 195.00 | 204.00 | 12,773 |
| 05 Jul 22 |
196.00000 +11.00 |
203.50 | 182.20 | 194.60 | 718,768 |
| 04 Jul 22 |
185.00000 +0.00 |
194.80 | 185.00 | 185.00 | 81,658 |
| 01 Jul 22 |
185.00000 +2.60 |
189.80 | 183.00 | 183.00 | 49,287 |
| 30 Jun 22 |
182.39999 -3.70 |
189.80 | 182.00 | 182.40 | 61,953 |
| 29 Jun 22 |
186.10001 +0.10 |
192.80 | 186.10 | 190.04 | 9,173 |
| 28 Jun 22 |
186.00000 +2.60 |
194.60 | 182.20 | 183.40 | 21,775 |
| 27 Jun 22 |
183.39999 -10.60 |
193.50 | 182.00 | 188.00 | 25,788 |
| 24 Jun 22 |
194.00000 +2.00 |
197.60 | 188.20 | 192.00 | 34,920 |
| 23 Jun 22 |
192.00000 -4.00 |
195.01 | 192.00 | 192.00 | 452,012 |
| 22 Jun 22 |
196.00000 -1.40 |
204.50 | 195.00 | 197.60 | 270,478 |
| 21 Jun 22 |
197.39999 -1.60 |
199.98 | 195.00 | 198.60 | 89,392 |
| 20 Jun 22 |
199.00000 +4.00 |
199.80 | 194.60 | 195.00 | 20,756 |
| 17 Jun 22 |
195.00000 +1.80 |
199.80 | 194.30 | 195.00 | 64,598 |
| 16 Jun 22 |
193.20000 -7.80 |
206.08 | 190.89 | 200.50 | 37,091 |
| 15 Jun 22 |
201.00000 +5.00 |
209.00 | 192.83 | 200.00 | 51,461 |
| 14 Jun 22 |
196.00000 -6.50 |
208.79 | 192.34 | 201.50 | 71,177 |
| 13 Jun 22 |
202.50000 -12.50 |
210.78 | 201.21 | 210.00 | 107,406 |
| 10 Jun 22 |
215.00000 +0.00 |
220.00 | 211.28 | 213.00 | 37,565 |
| 09 Jun 22 |
215.00000 +1.00 |
217.00 | 212.43 | 217.00 | 14,568 |
| 08 Jun 22 |
214.00000 -2.50 |
220.00 | 212.50 | 220.00 | 24,232 |
| 07 Jun 22 |
216.50000 +0.00 |
220.00 | 212.76 | 215.00 | 43,431 |
| 06 Jun 22 |
216.50000 +1.50 |
217.50 | 207.00 | 207.00 | 210,339 |
| 01 Jun 22 |
215.00000 +1.50 |
218.50 | 212.00 | 217.00 | 34,682 |
| 31 May 22 |
213.50000 -3.50 |
220.00 | 205.92 | 211.00 | 147,203 |
| 30 May 22 |
217.00000 -2.00 |
220.00 | 213.57 | 218.50 | 80,236 |
| 27 May 22 |
219.00000 -3.00 |
226.00 | 217.58 | 221.00 | 30,832 |
| 26 May 22 |
222.00000 -3.00 |
228.50 | 222.00 | 225.00 | 25,479 |
| 25 May 22 |
225.00000 +5.00 |
229.50 | 216.00 | 222.50 | 218,583 |
| 24 May 22 |
220.00000 -7.50 |
227.00 | 218.00 | 225.50 | 203,205 |
| 23 May 22 |
227.50000 -7.50 |
234.88 | 227.50 | 232.50 | 36,539 |
| 20 May 22 |
235.00000 +11.00 |
245.50 | 223.00 | 227.00 | 580,965 |
| 19 May 22 |
224.00000 -6.00 |
231.68 | 221.00 | 226.50 | 12,590 |
| 18 May 22 |
230.00000 +0.50 |
234.05 | 225.50 | 230.50 | 241,377 |
| 17 May 22 |
229.50000 +5.50 |
234.02 | 215.50 | 215.50 | 114,676 |
| 16 May 22 |
224.00000 -5.50 |
230.00 | 221.03 | 230.00 | 139,824 |
| 13 May 22 |
229.50000 +15.50 |
229.50 | 211.40 | 219.50 | 76,098 |
| 12 May 22 |
214.00000 -10.00 |
218.00 | 212.11 | 216.00 | 20,457 |
| 11 May 22 |
224.00000 +13.00 |
229.50 | 210.00 | 218.00 | 159,407 |
| 10 May 22 |
211.00000 -5.50 |
219.50 | 211.00 | 216.50 | 206,455 |
| 09 May 22 |
216.50000 -8.50 |
234.00 | 205.04 | 229.00 | 348,144 |
| 06 May 22 |
225.00000 -16.00 |
240.82 | 225.00 | 240.00 | 87,842 |
| 05 May 22 |
241.00000 +0.50 |
244.50 | 241.00 | 244.50 | 35,612 |
| 04 May 22 |
240.50000 -1.50 |
245.00 | 240.00 | 244.00 | 82,500 |
| 03 May 22 |
242.00000 -6.00 |
248.50 | 241.00 | 246.00 | 83,213 |
| 29 Apr 22 |
248.00000 -0.50 |
253.50 | 242.00 | 243.50 | 62,528 |
| 28 Apr 22 |
248.50000 +11.50 |
252.37 | 237.49 | 238.00 | 183,283 |
| 27 Apr 22 |
237.00000 +10.00 |
237.00 | 226.50 | 228.50 | 81,675 |
| 26 Apr 22 |
227.00000 +1.00 |
239.50 | 227.00 | 235.00 | 140,975 |
| 25 Apr 22 |
226.00000 -16.00 |
237.90 | 223.37 | 236.00 | 196,235 |
| 22 Apr 22 |
242.00000 -6.00 |
248.76 | 241.32 | 246.50 | 66,083 |
| 21 Apr 22 |
248.00000 -4.50 |
257.50 | 246.50 | 247.50 | 120,737 |
| 20 Apr 22 |
252.50000 +0.00 |
255.50 | 247.94 | 251.00 | 36,829 |
| 19 Apr 22 |
252.50000 -2.50 |
256.50 | 246.04 | 249.50 | 50,912 |
| 14 Apr 22 |
255.00000 -4.50 |
260.00 | 253.50 | 253.50 | 106,588 |
| 13 Apr 22 |
259.50000 +9.50 |
259.50 | 247.46 | 255.50 | 142,113 |
| 12 Apr 22 |
250.00000 -8.50 |
258.76 | 248.50 | 258.50 | 116,360 |
| 11 Apr 22 |
258.50000 -6.50 |
265.70 | 255.94 | 265.50 | 299,728 |
| 08 Apr 22 |
265.00000 -5.00 |
269.50 | 260.00 | 267.00 | 504,647 |
| 07 Apr 22 |
270.00000 +0.00 |
272.00 | 262.11 | 265.00 | 213,225 |
| 06 Apr 22 |
270.00000 -3.00 |
274.50 | 262.00 | 270.50 | 334,458 |
| 05 Apr 22 |
273.00000 +4.50 |
275.00 | 264.40 | 266.50 | 603,249 |
| 04 Apr 22 |
268.50000 +13.50 |
271.00 | 255.74 | 259.00 | 232,138 |
| 01 Apr 22 |
255.00000 -3.50 |
263.00 | 255.00 | 262.00 | 283,836 |
| 31 Mar 22 |
258.50000 +15.50 |
262.62 | 240.50 | 240.50 | 1,014,053 |
| 30 Mar 22 |
243.00000 -7.00 |
251.00 | 237.00 | 243.50 | 312,420 |
| 29 Mar 22 |
250.00000 +7.00 |
256.00 | 240.50 | 250.00 | 876,839 |
| 28 Mar 22 |
243.00000 +4.00 |
248.50 | 228.00 | 228.00 | 85,623 |
| 25 Mar 22 |
239.00000 +3.50 |
239.00 | 225.50 | 232.00 | 943,763 |
| 24 Mar 22 |
235.50000 +17.50 |
236.48 | 215.00 | 215.00 | 589,182 |
| 23 Mar 22 |
218.00000 +13.00 |
225.00 | 193.00 | 193.00 | 309,623 |
| 22 Mar 22 |
205.00000 +6.40 |
205.00 | 195.00 | 199.20 | 77,422 |
| 21 Mar 22 |
198.60001 -0.20 |
203.50 | 193.00 | 198.60 | 45,198 |
| 18 Mar 22 |
198.80000 +0.00 |
204.00 | 193.20 | 193.20 | 34,402 |
| 17 Mar 22 |
198.80000 +5.80 |
203.37 | 192.28 | 196.80 | 149,738 |
| 16 Mar 22 |
193.00000 -0.80 |
204.39 | 193.00 | 199.00 | 58,450 |
| 15 Mar 22 |
193.80000 -12.20 |
201.00 | 193.40 | 201.00 | 28,513 |
| 14 Mar 22 |
206.00000 +5.00 |
207.00 | 197.66 | 207.00 | 27,554 |
| 11 Mar 22 |
201.00000 +1.00 |
203.24 | 195.03 | 199.80 | 26,019 |
| 10 Mar 22 |
200.00000 +4.40 |
202.49 | 196.60 | 199.00 | 38,377 |
| 09 Mar 22 |
195.60001 +3.60 |
200.00 | 190.65 | 200.00 | 35,844 |
| 08 Mar 22 |
192.00000 +4.00 |
193.80 | 182.80 | 184.40 | 22,801 |
| 07 Mar 22 |
188.00000 +2.00 |
190.29 | 175.00 | 181.20 | 183,468 |
| 04 Mar 22 |
186.00000 -9.00 |
195.20 | 174.83 | 195.20 | 308,390 |
| 03 Mar 22 |
195.00000 -11.00 |
211.50 | 195.00 | 211.50 | 98,132 |
| 02 Mar 22 |
206.00000 +3.00 |
206.00 | 199.00 | 199.00 | 50,965 |
| 01 Mar 22 |
203.00000 +0.00 |
205.00 | 195.66 | 204.50 | 108,071 |
| 28 Feb 22 |
203.00000 +0.00 |
205.00 | 197.20 | 198.00 | 23,491 |
| 25 Feb 22 |
203.00000 +0.00 |
205.50 | 197.74 | 205.50 | 42,552 |
| 24 Feb 22 |
203.00000 -7.00 |
203.00 | 193.71 | 197.00 | 128,443 |
| 23 Feb 22 |
210.00000 -5.00 |
220.00 | 206.93 | 219.50 | 53,665 |
| 22 Feb 22 |
215.00000 +12.00 |
217.50 | 195.20 | 197.60 | 87,262 |
| 21 Feb 22 |
203.00000 -2.00 |
214.50 | 196.77 | 207.50 | 153,000 |
| 18 Feb 22 |
205.00000 -5.00 |
212.75 | 205.00 | 211.00 | 10,520 |
| 17 Feb 22 |
210.00000 -4.00 |
215.00 | 205.50 | 212.50 | 45,860 |
| 16 Feb 22 |
214.00000 +5.00 |
214.50 | 209.50 | 210.00 | 22,892 |
| 15 Feb 22 |
209.00000 +1.00 |
210.00 | 203.00 | 206.00 | 21,235 |
| 14 Feb 22 |
208.00000 -9.50 |
214.54 | 207.00 | 209.00 | 88,010 |
| 11 Feb 22 |
217.50000 +2.50 |
217.50 | 208.00 | 209.50 | 29,142 |
| 10 Feb 22 |
215.00000 -3.00 |
223.55 | 209.16 | 214.50 | 56,905 |
| 09 Feb 22 |
218.00000 +13.50 |
222.00 | 202.45 | 205.00 | 202,219 |
| 08 Feb 22 |
204.50000 +1.00 |
205.25 | 196.16 | 202.50 | 529,028 |
| 07 Feb 22 |
203.50000 +0.50 |
209.00 | 200.50 | 204.50 | 16,098 |
| 04 Feb 22 |
203.00000 -1.50 |
207.99 | 202.48 | 204.50 | 49,320 |
| 03 Feb 22 |
204.50000 -7.00 |
210.00 | 198.40 | 206.50 | 92,067 |
| 02 Feb 22 |
211.50000 -2.50 |
217.50 | 208.00 | 215.00 | 28,909 |
| 01 Feb 22 |
214.00000 -1.50 |
217.71 | 210.98 | 214.50 | 41,938 |
| 31 Jan 22 |
215.50000 -1.50 |
217.88 | 210.21 | 214.00 | 43,514 |
| 28 Jan 22 |
217.00000 -5.00 |
220.50 | 213.00 | 216.50 | 157,614 |
| 27 Jan 22 |
222.00000 +3.00 |
222.00 | 212.50 | 213.50 | 97,763 |
| 26 Jan 22 |
219.00000 +14.50 |
222.50 | 205.00 | 205.50 | 140,977 |
| 25 Jan 22 |
204.50000 +4.50 |
205.59 | 197.10 | 203.00 | 126,121 |
| 24 Jan 22 |
200.00000 -17.00 |
224.53 | 197.40 | 214.00 | 233,807 |
| 21 Jan 22 |
217.00000 +2.00 |
219.00 | 205.50 | 210.00 | 214,852 |
| 20 Jan 22 |
215.00000 +22.20 |
215.00 | 191.20 | 193.40 | 343,491 |
| 19 Jan 22 |
192.80000 -4.20 |
200.08 | 192.80 | 195.20 | 51,319 |
| 18 Jan 22 |
197.00000 -5.50 |
206.00 | 195.00 | 197.20 | 121,295 |
| 17 Jan 22 |
202.50000 +2.50 |
206.00 | 195.20 | 197.00 | 108,401 |
| 14 Jan 22 |
200.00000 +10.00 |
203.00 | 184.60 | 189.20 | 200,560 |
| 13 Jan 22 |
190.00000 +11.40 |
190.00 | 179.00 | 179.00 | 252,831 |
| 12 Jan 22 |
178.60001 -1.60 |
184.60 | 177.60 | 179.00 | 6,662 |
| 11 Jan 22 |
180.20000 +1.40 |
183.20 | 177.20 | 180.00 | 26,991 |
| 10 Jan 22 |
178.80000 -7.40 |
191.60 | 178.80 | 186.80 | 99,414 |
| 07 Jan 22 |
186.20000 -5.80 |
191.80 | 185.97 | 189.00 | 53,443 |
| 06 Jan 22 |
192.00000 +0.00 |
193.00 | 182.56 | 185.00 | 127,257 |
| 05 Jan 22 |
192.00000 +12.00 |
194.40 | 180.00 | 185.00 | 139,941 |
| 04 Jan 22 |
180.00000 -2.00 |
185.80 | 179.00 | 182.00 | 101,580 |
| 31 Dec 21 |
182.00000 +2.00 |
186.00 | 178.38 | 184.60 | 16,615 |
| 30 Dec 21 |
180.00000 -3.20 |
183.48 | 176.12 | 180.00 | 94,348 |
| 29 Dec 21 |
183.20000 -0.20 |
185.80 | 175.60 | 180.20 | 75,541 |
| 24 Dec 21 |
183.39999 -2.60 |
188.60 | 180.20 | 181.20 | 27,141 |
| 23 Dec 21 |
186.00000 -2.20 |
189.20 | 180.60 | 185.00 | 57,350 |
| 22 Dec 21 |
188.20000 +17.60 |
188.20 | 170.00 | 170.80 | 256,755 |
| 21 Dec 21 |
170.60001 +1.60 |
174.80 | 170.40 | 170.40 | 89,121 |
| 20 Dec 21 |
169.00000 +2.20 |
174.20 | 164.80 | 167.40 | 129,874 |
| 17 Dec 21 |
166.80000 -0.20 |
170.00 | 166.34 | 168.00 | 140,206 |
| 16 Dec 21 |
167.00000 +9.00 |
172.06 | 158.00 | 158.00 | 371,514 |
| 15 Dec 21 |
158.00000 -14.40 |
172.00 | 158.00 | 170.20 | 174,654 |
| 14 Dec 21 |
172.39999 -0.80 |
174.40 | 166.40 | 169.40 | 199,592 |
| 13 Dec 21 |
173.20000 +2.20 |
174.60 | 166.20 | 173.60 | 38,095 |
| 10 Dec 21 |
171.00000 +15.40 |
176.15 | 155.20 | 160.00 | 185,924 |
| 09 Dec 21 |
155.60001 -4.40 |
159.80 | 152.20 | 154.80 | 14,332 |
| 08 Dec 21 |
160.00000 +3.80 |
160.00 | 151.68 | 155.00 | 39,810 |
| 07 Dec 21 |
156.20000 +3.00 |
158.00 | 149.15 | 153.00 | 54,601 |
| 06 Dec 21 |
153.20000 +2.20 |
154.40 | 145.80 | 150.20 | 107,265 |
| 03 Dec 21 |
151.00000 -2.00 |
153.80 | 149.00 | 149.80 | 35,099 |
| 02 Dec 21 |
153.00000 +2.00 |
154.00 | 149.00 | 150.00 | 83,192 |
| 01 Dec 21 |
151.00000 +2.00 |
155.00 | 147.56 | 151.40 | 78,408 |
| 30 Nov 21 |
149.00000 -1.00 |
150.40 | 147.00 | 147.40 | 219,119 |
| 29 Nov 21 |
150.00000 +2.00 |
151.75 | 145.00 | 148.00 | 106,048 |
| 26 Nov 21 |
148.00000 -3.60 |
149.40 | 141.00 | 141.20 | 460,021 |
| 25 Nov 21 |
151.60001 -0.20 |
153.60 | 149.80 | 151.00 | 98,152 |
| 24 Nov 21 |
151.80000 -0.80 |
152.00 | 150.00 | 150.60 | 83,364 |
| 23 Nov 21 |
152.60001 +7.60 |
154.00 | 142.00 | 144.00 | 597,768 |
| 22 Nov 21 |
145.00000 -11.00 |
155.80 | 141.20 | 153.40 | 375,120 |
| 19 Nov 21 |
156.00000 -4.40 |
163.77 | 150.60 | 161.20 | 202,181 |
| 18 Nov 21 |
160.39999 -4.60 |
166.00 | 160.00 | 165.00 | 140,487 |
| 17 Nov 21 |
165.00000 +0.00 |
170.20 | 164.80 | 165.40 | 62,719 |
| 16 Nov 21 |
165.00000 -4.80 |
167.80 | 164.80 | 166.20 | 170,140 |
| 15 Nov 21 |
169.80000 +4.80 |
169.80 | 160.20 | 165.40 | 95,008 |
| 12 Nov 21 |
165.00000 +1.00 |
168.20 | 163.14 | 163.40 | 144,691 |
| 11 Nov 21 |
164.00000 -4.00 |
169.80 | 161.39 | 164.60 | 91,990 |
| 10 Nov 21 |
168.00000 +1.00 |
169.40 | 164.40 | 165.20 | 65,490 |
| 09 Nov 21 |
167.00000 +1.80 |
167.80 | 164.60 | 165.20 | 66,209 |
| 08 Nov 21 |
165.20000 -3.00 |
172.60 | 164.40 | 169.20 | 28,915 |
| 05 Nov 21 |
168.20000 +1.20 |
169.80 | 165.54 | 168.80 | 8,237 |
| 04 Nov 21 |
167.00000 +0.00 |
169.80 | 165.28 | 167.00 | 130,361 |
| 03 Nov 21 |
167.00000 +2.60 |
172.80 | 165.00 | 166.00 | 53,263 |
| 02 Nov 21 |
164.39999 -2.20 |
170.27 | 164.40 | 165.40 | 91,817 |
| 01 Nov 21 |
166.60001 -6.40 |
173.00 | 165.00 | 173.00 | 161,581 |
| 29 Oct 21 |
173.00000 +4.80 |
173.00 | 164.00 | 167.80 | 128,971 |
| 28 Oct 21 |
168.20000 +2.60 |
169.09 | 164.40 | 165.20 | 51,840 |
| 27 Oct 21 |
165.60001 -3.20 |
168.38 | 165.00 | 166.20 | 57,914 |
| 26 Oct 21 |
168.80000 -1.20 |
174.40 | 165.60 | 174.40 | 50,861 |
| 25 Oct 21 |
170.00000 -2.80 |
179.00 | 167.40 | 179.00 | 106,353 |
| 22 Oct 21 |
172.80000 -3.40 |
176.00 | 171.20 | 175.20 | 94,801 |
| 21 Oct 21 |
176.20000 +1.20 |
177.40 | 170.40 | 174.60 | 16,226 |
| 20 Oct 21 |
175.00000 +1.60 |
175.60 | 169.40 | 170.60 | 170,608 |
| 19 Oct 21 |
173.39999 +8.20 |
173.85 | 160.80 | 161.00 | 216,831 |
| 18 Oct 21 |
165.20000 -1.60 |
172.00 | 161.80 | 172.00 | 113,097 |
| 15 Oct 21 |
166.80000 -10.20 |
182.00 | 165.00 | 177.00 | 319,760 |
| 14 Oct 21 |
177.00000 +12.40 |
177.00 | 162.00 | 162.00 | 189,120 |
| 13 Oct 21 |
164.60001 +5.60 |
169.83 | 159.09 | 161.40 | 229,501 |
| 12 Oct 21 |
159.00000 +1.00 |
165.00 | 157.00 | 165.00 | 613,226 |
| 11 Oct 21 |
158.00000 -2.60 |
163.46 | 157.00 | 157.00 | 185,233 |
| 08 Oct 21 |
160.60001 -0.80 |
163.75 | 157.40 | 161.80 | 193,718 |
| 07 Oct 21 |
161.39999 -0.20 |
163.40 | 157.81 | 158.80 | 182,910 |
| 06 Oct 21 |
161.60001 +4.00 |
162.40 | 145.00 | 158.00 | 779,912 |
| 05 Oct 21 |
157.60001 +0.60 |
164.00 | 157.00 | 160.00 | 205,693 |
| 04 Oct 21 |
157.00000 -4.60 |
163.20 | 156.55 | 159.00 | 397,921 |
| 01 Oct 21 |
161.60001 -6.80 |
166.00 | 158.98 | 161.00 | 382,555 |
| 30 Sep 21 |
168.39999 -1.60 |
171.00 | 159.00 | 170.60 | 379,003 |
| 29 Sep 21 |
170.00000 -3.00 |
176.40 | 165.82 | 170.80 | 362,044 |
| 28 Sep 21 |
173.00000 -10.00 |
184.80 | 172.39 | 182.20 | 855,474 |
| 27 Sep 21 |
183.00000 -8.40 |
194.80 | 180.86 | 192.80 | 607,742 |
| 24 Sep 21 |
191.39999 -2.40 |
194.80 | 186.20 | 194.80 | 135,748 |
| 23 Sep 21 |
193.80000 +6.40 |
193.80 | 185.20 | 189.60 | 120,797 |
| 22 Sep 21 |
187.39999 +1.60 |
190.37 | 184.80 | 187.40 | 117,400 |
| 21 Sep 21 |
185.80000 +0.60 |
191.60 | 182.00 | 187.00 | 425,359 |
| 20 Sep 21 |
185.20000 -14.80 |
198.00 | 184.00 | 194.60 | 488,060 |
| 17 Sep 21 |
200.00000 +8.40 |
203.00 | 188.20 | 190.00 | 542,560 |
| 16 Sep 21 |
191.60001 -2.40 |
197.10 | 190.00 | 195.00 | 294,248 |
| 15 Sep 21 |
194.00000 -1.60 |
197.00 | 183.00 | 195.00 | 747,317 |
| 14 Sep 21 |
195.60001 -31.40 |
225.00 | 184.71 | 225.00 | 1,254,375 |
| 13 Sep 21 |
227.00000 +2.50 |
232.00 | 224.37 | 225.00 | 265,756 |
| 10 Sep 21 |
224.50000 +5.50 |
226.50 | 220.00 | 221.50 | 98,048 |
| 09 Sep 21 |
219.00000 +3.00 |
220.50 | 212.00 | 213.00 | 433,261 |
| 08 Sep 21 |
216.00000 -6.00 |
225.00 | 212.00 | 220.50 | 148,843 |
| 07 Sep 21 |
222.00000 -0.50 |
227.00 | 220.00 | 221.00 | 183,758 |
| 06 Sep 21 |
222.50000 +10.50 |
225.30 | 213.50 | 217.50 | 408,204 |
| 03 Sep 21 |
212.00000 -4.00 |
218.00 | 211.50 | 216.00 | 126,401 |
| 02 Sep 21 |
216.00000 -2.00 |
221.85 | 212.50 | 219.00 | 224,840 |
| 01 Sep 21 |
218.00000 -8.00 |
229.00 | 215.00 | 226.00 | 450,665 |
| 31 Aug 21 |
226.00000 -9.00 |
239.39 | 225.50 | 228.50 | 255,915 |
| 27 Aug 21 |
235.00000 +13.00 |
235.00 | 220.50 | 220.50 | 364,301 |
| 26 Aug 21 |
222.00000 -2.50 |
228.50 | 220.50 | 224.50 | 74,961 |
| 25 Aug 21 |
224.50000 +3.50 |
226.00 | 219.05 | 225.00 | 269,653 |
| 24 Aug 21 |
221.00000 +0.00 |
228.00 | 219.20 | 225.00 | 154,127 |
| 23 Aug 21 |
221.00000 -4.50 |
229.50 | 220.86 | 225.00 | 90,878 |
| 20 Aug 21 |
225.50000 +0.50 |
230.00 | 216.00 | 227.00 | 226,619 |
| 19 Aug 21 |
225.00000 -10.00 |
238.00 | 223.50 | 238.00 | 157,411 |
| 18 Aug 21 |
235.00000 +2.00 |
237.45 | 231.50 | 237.00 | 179,957 |
| 17 Aug 21 |
233.00000 -8.50 |
244.50 | 232.50 | 237.00 | 102,617 |
| 16 Aug 21 |
241.50000 -11.50 |
254.50 | 235.00 | 253.00 | 244,225 |
| 13 Aug 21 |
253.00000 -5.50 |
259.12 | 247.50 | 254.00 | 293,941 |
| 12 Aug 21 |
258.50000 +12.00 |
260.00 | 245.50 | 249.50 | 347,473 |
| 11 Aug 21 |
246.50000 +5.50 |
253.50 | 237.50 | 243.50 | 432,450 |
| 10 Aug 21 |
241.00000 -4.00 |
247.50 | 237.50 | 243.00 | 221,029 |
| 09 Aug 21 |
245.00000 +23.00 |
249.00 | 233.00 | 233.00 | 599,470 |
| 06 Aug 21 |
222.00000 +2.00 |
223.50 | 217.00 | 217.00 | 81,466 |
| 05 Aug 21 |
220.00000 -7.00 |
232.52 | 217.88 | 228.50 | 243,575 |
| 04 Aug 21 |
227.00000 -9.00 |
238.00 | 227.00 | 235.50 | 150,475 |
| 03 Aug 21 |
236.00000 +0.00 |
240.00 | 230.50 | 234.50 | 425,794 |
| 02 Aug 21 |
236.00000 +20.00 |
238.00 | 215.00 | 215.00 | 390,646 |
| 30 Jul 21 |
216.00000 +2.00 |
219.00 | 207.00 | 213.50 | 88,857 |
| 29 Jul 21 |
214.00000 +0.00 |
214.00 | 209.00 | 209.00 | 89,802 |
| 28 Jul 21 |
214.00000 +14.00 |
214.00 | 198.40 | 204.00 | 130,509 |
| 27 Jul 21 |
200.00000 -2.00 |
202.00 | 198.00 | 200.00 | 155,937 |
| 26 Jul 21 |
202.00000 -0.50 |
204.00 | 197.60 | 201.50 | 67,724 |
| 23 Jul 21 |
202.50000 +7.50 |
204.00 | 194.10 | 196.80 | 146,803 |
| 22 Jul 21 |
195.00000 +0.20 |
199.20 | 192.00 | 193.00 | 318,091 |
| 21 Jul 21 |
194.80000 +10.80 |
196.60 | 183.00 | 184.20 | 185,773 |
| 20 Jul 21 |
184.00000 +1.00 |
185.00 | 177.00 | 177.00 | 244,201 |
| 19 Jul 21 |
183.00000 -3.00 |
188.01 | 179.60 | 185.00 | 572,184 |
| 16 Jul 21 |
186.00000 -2.00 |
189.17 | 183.20 | 185.00 | 163,932 |
| 15 Jul 21 |
188.00000 +3.00 |
188.68 | 182.40 | 185.00 | 156,263 |
| 14 Jul 21 |
185.00000 -9.40 |
193.00 | 182.68 | 193.00 | 230,782 |
| 13 Jul 21 |
194.39999 +8.40 |
201.50 | 186.80 | 193.00 | 400,082 |
| 12 Jul 21 |
186.00000 +0.60 |
190.00 | 182.40 | 190.00 | 48,217 |
| 09 Jul 21 |
185.39999 +3.40 |
185.40 | 183.00 | 184.80 | 42,390 |
| 08 Jul 21 |
182.00000 -4.00 |
191.40 | 182.00 | 186.20 | 77,515 |
| 07 Jul 21 |
186.00000 -1.80 |
193.00 | 186.00 | 189.80 | 218,807 |
| 06 Jul 21 |
187.80000 -4.20 |
192.60 | 184.20 | 189.00 | 78,952 |
| 05 Jul 21 |
192.00000 +11.00 |
192.00 | 181.00 | 184.20 | 246,719 |
| 02 Jul 21 |
181.00000 -3.80 |
185.00 | 177.20 | 183.80 | 85,796 |
| 01 Jul 21 |
184.80000 +2.80 |
187.00 | 177.40 | 181.60 | 85,709 |
| 30 Jun 21 |
182.00000 -4.00 |
188.60 | 181.00 | 188.60 | 432,810 |
| 29 Jun 21 |
186.00000 -5.60 |
193.20 | 181.20 | 192.40 | 100,793 |
| 28 Jun 21 |
191.60001 -7.40 |
201.00 | 190.80 | 201.00 | 79,819 |
| 25 Jun 21 |
199.00000 +8.00 |
200.75 | 189.40 | 194.00 | 303,520 |
| 24 Jun 21 |
191.00000 +5.20 |
192.00 | 182.00 | 187.80 | 388,990 |
| 23 Jun 21 |
185.80000 -2.80 |
188.80 | 182.00 | 187.20 | 133,866 |
| 22 Jun 21 |
188.60001 -1.80 |
193.60 | 183.60 | 190.80 | 190,535 |
| 21 Jun 21 |
190.39999 -1.20 |
197.40 | 189.40 | 193.00 | 411,140 |
| 18 Jun 21 |
191.60001 -8.90 |
206.00 | 190.20 | 206.00 | 2,823,001 |
| 17 Jun 21 |
200.50000 +1.70 |
204.00 | 196.12 | 197.00 | 146,173 |
| 16 Jun 21 |
198.80000 -2.70 |
203.00 | 195.16 | 199.80 | 281,082 |
| 15 Jun 21 |
201.50000 -2.00 |
205.50 | 198.60 | 205.50 | 198,388 |
| 14 Jun 21 |
203.50000 -5.00 |
210.00 | 199.40 | 210.00 | 206,439 |
| 11 Jun 21 |
208.50000 -1.50 |
211.24 | 208.21 | 209.00 | 174,776 |
| 10 Jun 21 |
210.00000 -5.00 |
222.00 | 208.00 | 217.50 | 263,478 |
| 09 Jun 21 |
215.00000 -2.00 |
220.00 | 213.50 | 220.00 | 64,005 |
| 08 Jun 21 |
217.00000 -3.50 |
222.00 | 213.85 | 219.50 | 151,933 |
| 07 Jun 21 |
220.50000 +0.00 |
224.50 | 213.00 | 221.00 | 360,006 |
| 04 Jun 21 |
220.50000 -5.00 |
228.50 | 219.00 | 226.50 | 316,732 |
| 03 Jun 21 |
225.50000 +0.00 |
230.00 | 218.00 | 230.00 | 179,109 |
| 02 Jun 21 |
225.50000 +7.50 |
228.00 | 214.30 | 217.00 | 160,053 |
| 01 Jun 21 |
218.00000 +11.00 |
218.00 | 201.50 | 210.00 | 145,936 |
| 28 May 21 |
207.00000 -5.50 |
213.00 | 206.00 | 212.00 | 95,441 |
| 27 May 21 |
212.50000 +1.50 |
213.50 | 205.00 | 205.00 | 178,064 |
| 26 May 21 |
211.00000 +0.00 |
214.50 | 205.58 | 207.00 | 61,798 |
| 25 May 21 |
211.00000 -1.00 |
216.50 | 206.50 | 213.00 | 214,167 |
| 24 May 21 |
212.00000 -1.50 |
218.50 | 209.00 | 210.00 | 244,077 |
| 21 May 21 |
213.50000 +8.50 |
218.00 | 204.50 | 208.50 | 279,594 |
| 20 May 21 |
205.00000 +12.00 |
213.00 | 193.40 | 200.00 | 437,473 |
| 19 May 21 |
193.00000 -2.80 |
199.60 | 190.20 | 193.20 | 229,754 |
| 18 May 21 |
195.80000 +5.80 |
198.00 | 188.60 | 191.20 | 479,753 |
| 17 May 21 |
190.00000 -7.00 |
200.00 | 188.60 | 197.80 | 157,214 |
| 14 May 21 |
197.00000 +6.60 |
200.00 | 187.00 | 187.00 | 136,059 |
| 13 May 21 |
190.39999 -3.60 |
195.60 | 185.40 | 192.60 | 1,134,347 |
| 12 May 21 |
194.00000 +5.00 |
197.60 | 186.20 | 189.40 | 571,199 |
| 11 May 21 |
189.00000 -9.00 |
197.52 | 186.00 | 196.00 | 266,980 |
| 10 May 21 |
198.00000 -1.00 |
206.00 | 196.40 | 200.00 | 383,929 |
| 07 May 21 |
199.00000 +8.20 |
204.50 | 188.60 | 190.00 | 472,032 |
| 06 May 21 |
190.80000 +1.20 |
194.20 | 183.80 | 186.00 | 201,977 |
| 05 May 21 |
189.60001 +13.00 |
190.00 | 176.00 | 177.00 | 319,740 |
| 04 May 21 |
176.60001 -2.40 |
181.20 | 174.20 | 178.60 | 656,742 |
| 30 Apr 21 |
179.00000 +0.40 |
179.00 | 172.20 | 178.60 | 197,416 |
| 29 Apr 21 |
178.60001 +12.60 |
178.60 | 158.20 | 166.00 | 509,391 |
| 28 Apr 21 |
166.00000 +19.40 |
167.40 | 145.00 | 149.80 | 888,156 |
| 27 Apr 21 |
146.60001 -4.00 |
149.40 | 135.68 | 145.00 | 939,701 |
| 26 Apr 21 |
150.60001 +3.60 |
151.40 | 140.40 | 142.60 | 397,440 |
| 23 Apr 21 |
147.00000 +0.00 |
147.60 | 142.31 | 146.00 | 103,656 |
| 22 Apr 21 |
147.00000 +8.00 |
147.00 | 135.80 | 140.60 | 294,974 |
| 21 Apr 21 |
139.00000 -3.40 |
144.40 | 135.80 | 140.80 | 617,393 |
| 20 Apr 21 |
142.39999 -0.60 |
144.00 | 139.80 | 144.00 | 262,994 |
| 19 Apr 21 |
143.00000 -4.60 |
146.60 | 137.00 | 146.60 | 520,914 |
| 16 Apr 21 |
147.60001 +0.80 |
149.60 | 144.00 | 144.00 | 177,338 |
| 15 Apr 21 |
146.80000 +4.60 |
149.20 | 142.00 | 143.80 | 312,343 |
| 14 Apr 21 |
142.20000 -3.80 |
149.80 | 142.20 | 149.80 | 57,935 |
| 13 Apr 21 |
146.00000 +1.00 |
149.80 | 142.60 | 143.60 | 109,322 |
| 12 Apr 21 |
145.00000 -0.80 |
150.80 | 143.60 | 145.40 | 270,799 |
| 09 Apr 21 |
145.80000 -2.40 |
149.40 | 144.20 | 146.20 | 74,404 |
| 08 Apr 21 |
148.20000 +0.20 |
150.00 | 143.40 | 148.00 | 134,628 |
| 07 Apr 21 |
148.00000 +4.20 |
148.00 | 140.88 | 144.60 | 78,270 |
| 06 Apr 21 |
143.80000 -2.20 |
146.00 | 142.20 | 145.60 | 215,218 |
| 01 Apr 21 |
146.00000 +3.00 |
146.00 | 141.41 | 143.00 | 154,579 |
| 31 Mar 21 |
143.00000 -1.00 |
148.50 | 139.62 | 143.50 | 125,307 |
| 30 Mar 21 |
144.00000 -1.00 |
148.50 | 143.00 | 143.00 | 95,112 |
| 29 Mar 21 |
145.00000 +4.50 |
148.50 | 141.36 | 145.00 | 87,679 |
| 26 Mar 21 |
140.50000 +0.50 |
142.00 | 140.00 | 141.50 | 100,911 |
| 25 Mar 21 |
140.00000 -6.00 |
150.00 | 137.50 | 144.50 | 238,346 |
| 24 Mar 21 |
146.00000 +0.50 |
151.91 | 142.58 | 143.50 | 146,837 |
| 23 Mar 21 |
145.50000 -1.00 |
153.50 | 144.00 | 152.50 | 197,043 |
| 22 Mar 21 |
146.50000 -7.00 |
160.50 | 145.00 | 157.00 | 145,252 |
| 19 Mar 21 |
153.50000 +3.50 |
155.50 | 148.00 | 149.50 | 154,627 |
| 18 Mar 21 |
150.00000 +0.50 |
159.00 | 147.00 | 159.00 | 135,140 |
| 17 Mar 21 |
149.50000 +4.00 |
156.00 | 141.50 | 143.50 | 232,256 |
| 16 Mar 21 |
145.50000 +2.00 |
148.00 | 140.60 | 143.00 | 73,757 |
| 15 Mar 21 |
143.50000 +1.50 |
144.50 | 138.50 | 138.50 | 78,971 |
| 12 Mar 21 |
142.00000 +1.00 |
146.50 | 138.50 | 139.00 | 101,384 |
| 11 Mar 21 |
141.00000 +1.00 |
145.00 | 140.00 | 145.00 | 107,504 |
| 10 Mar 21 |
140.00000 -3.50 |
146.50 | 140.00 | 145.00 | 57,203 |
| 09 Mar 21 |
143.50000 +3.50 |
146.50 | 139.50 | 140.50 | 186,636 |
| 08 Mar 21 |
140.00000 -0.50 |
147.00 | 140.00 | 147.00 | 80,090 |
| 05 Mar 21 |
140.50000 -1.00 |
147.50 | 138.50 | 142.00 | 237,053 |
| 04 Mar 21 |
141.50000 -4.00 |
148.50 | 140.00 | 148.50 | 91,853 |
| 03 Mar 21 |
145.50000 +8.50 |
148.27 | 137.50 | 138.50 | 426,032 |
| 02 Mar 21 |
137.00000 +4.50 |
137.50 | 126.00 | 131.00 | 261,553 |
| 01 Mar 21 |
132.50000 +2.50 |
136.00 | 128.00 | 130.00 | 141,560 |
| 26 Feb 21 |
130.00000 +3.00 |
131.50 | 125.50 | 129.00 | 92,813 |
| 25 Feb 21 |
127.00000 -1.00 |
131.00 | 125.50 | 130.50 | 203,933 |
| 24 Feb 21 |
128.00000 -4.00 |
133.00 | 124.00 | 127.50 | 367,836 |
| 23 Feb 21 |
132.00000 -3.00 |
137.00 | 128.50 | 137.00 | 520,421 |
| 22 Feb 21 |
135.00000 +1.50 |
137.00 | 130.00 | 135.00 | 136,467 |
| 19 Feb 21 |
133.50000 +3.50 |
136.50 | 129.50 | 130.50 | 187,225 |
| 18 Feb 21 |
130.00000 -5.50 |
138.00 | 129.00 | 134.50 | 311,929 |
| 17 Feb 21 |
135.50000 -1.00 |
140.00 | 133.00 | 137.00 | 166,009 |
| 16 Feb 21 |
136.50000 +0.50 |
139.50 | 134.50 | 136.00 | 121,376 |
| 15 Feb 21 |
136.00000 -4.00 |
142.00 | 134.10 | 142.00 | 117,828 |
| 12 Feb 21 |
140.00000 +0.00 |
142.00 | 137.50 | 140.00 | 142,339 |
| 11 Feb 21 |
140.00000 -7.00 |
148.00 | 137.50 | 145.00 | 400,901 |
| 10 Feb 21 |
147.00000 -1.00 |
149.50 | 144.00 | 145.00 | 227,256 |
| 09 Feb 21 |
148.00000 +4.50 |
152.50 | 142.00 | 142.00 | 885,217 |
| 08 Feb 21 |
143.50000 +9.50 |
145.00 | 133.50 | 133.50 | 900,373 |
| 05 Feb 21 |
134.00000 +4.00 |
137.17 | 129.00 | 131.00 | 199,521 |
| 04 Feb 21 |
130.00000 -2.50 |
134.00 | 128.50 | 130.00 | 224,469 |
| 03 Feb 21 |
132.50000 +2.50 |
137.00 | 130.50 | 132.50 | 191,479 |
| 02 Feb 21 |
130.00000 +1.00 |
137.50 | 130.00 | 130.00 | 322,863 |
| 01 Feb 21 |
129.00000 -6.00 |
135.56 | 126.00 | 134.00 | 643,155 |
| 29 Jan 21 |
135.00000 +6.50 |
135.71 | 124.00 | 129.50 | 469,018 |
| 28 Jan 21 |
128.50000 +10.50 |
129.50 | 116.00 | 121.00 | 441,468 |
| 27 Jan 21 |
118.00000 +5.00 |
122.57 | 112.20 | 114.50 | 802,062 |
| 26 Jan 21 |
113.00000 -8.00 |
122.50 | 108.44 | 122.00 | 1,444,589 |
| 25 Jan 21 |
121.00000 -3.00 |
126.09 | 119.00 | 124.00 | 376,557 |
| 22 Jan 21 |
124.00000 -5.50 |
134.50 | 122.00 | 129.50 | 443,958 |
| 21 Jan 21 |
129.50000 +6.00 |
135.00 | 122.00 | 126.00 | 719,068 |
| 20 Jan 21 |
123.50000 -1.50 |
129.50 | 122.00 | 127.00 | 444,445 |
| 19 Jan 21 |
125.00000 -7.00 |
138.50 | 122.00 | 138.50 | 1,102,261 |
| 18 Jan 21 |
132.00000 +0.00 |
140.00 | 130.50 | 136.00 | 371,659 |
| 15 Jan 21 |
132.00000 -6.50 |
145.00 | 123.58 | 139.00 | 1,389,291 |
| 14 Jan 21 |
138.50000 -25.00 |
165.50 | 132.50 | 160.00 | 1,902,856 |
| 13 Jan 21 |
163.50000 -4.50 |
169.50 | 163.00 | 169.50 | 154,007 |
| 12 Jan 21 |
168.00000 +0.00 |
171.50 | 163.50 | 169.00 | 386,181 |
| 11 Jan 21 |
168.00000 -2.00 |
172.33 | 163.50 | 168.00 | 204,004 |
| 08 Jan 21 |
170.00000 -2.00 |
176.50 | 167.50 | 172.50 | 256,542 |
| 07 Jan 21 |
172.00000 +2.00 |
176.50 | 167.50 | 170.00 | 184,343 |
| 06 Jan 21 |
170.00000 -2.50 |
173.50 | 167.50 | 170.00 | 321,522 |
| 05 Jan 21 |
172.50000 +2.50 |
172.50 | 167.50 | 171.50 | 113,713 |
| 04 Jan 21 |
170.00000 -8.50 |
178.00 | 167.50 | 173.50 | 342,201 |
| 31 Dec 20 |
178.50000 +2.00 |
180.00 | 174.00 | 176.50 | 135,238 |
| 30 Dec 20 |
176.50000 -1.00 |
179.00 | 173.50 | 177.00 | 118,949 |
| 29 Dec 20 |
177.50000 +8.00 |
183.00 | 161.50 | 167.00 | 355,672 |
| 24 Dec 20 |
169.50000 +9.00 |
170.12 | 162.07 | 164.00 | 119,239 |
| 23 Dec 20 |
160.50000 +2.50 |
163.00 | 155.50 | 162.00 | 80,833 |
| 22 Dec 20 |
158.00000 -2.25 |
163.50 | 157.00 | 160.00 | 122,616 |
| 21 Dec 20 |
160.25000 -9.25 |
174.50 | 149.58 | 166.00 | 603,971 |
| 18 Dec 20 |
169.50000 +5.00 |
170.78 | 164.50 | 164.50 | 402,581 |
| 17 Dec 20 |
164.50000 +17.50 |
164.50 | 148.00 | 149.50 | 561,726 |
| 16 Dec 20 |
147.00000 -4.00 |
152.00 | 146.00 | 151.00 | 177,541 |
| 15 Dec 20 |
151.00000 +3.00 |
151.50 | 147.00 | 148.00 | 243,608 |
| 14 Dec 20 |
148.00000 +2.50 |
152.00 | 145.50 | 150.00 | 164,157 |
| 11 Dec 20 |
145.50000 -11.00 |
158.00 | 144.00 | 156.50 | 268,147 |
| 10 Dec 20 |
156.50000 -2.50 |
158.50 | 150.00 | 156.50 | 284,667 |
| 09 Dec 20 |
159.00000 +0.00 |
160.50 | 154.50 | 158.50 | 151,093 |
| 08 Dec 20 |
159.00000 +5.00 |
161.50 | 154.50 | 154.50 | 159,073 |
| 07 Dec 20 |
154.00000 -2.00 |
163.50 | 152.50 | 156.00 | 132,575 |
| 04 Dec 20 |
156.00000 -6.00 |
161.50 | 154.96 | 159.50 | 103,786 |
| 03 Dec 20 |
162.00000 +4.00 |
166.50 | 157.50 | 160.00 | 80,524 |
| 02 Dec 20 |
158.00000 -4.00 |
162.50 | 150.95 | 155.00 | 303,666 |
| 01 Dec 20 |
162.00000 +1.00 |
164.50 | 152.76 | 163.00 | 106,096 |
| 30 Nov 20 |
161.00000 -8.00 |
171.00 | 160.60 | 167.50 | 280,417 |
| 27 Nov 20 |
169.00000 -1.00 |
172.00 | 165.00 | 172.00 | 166,066 |
| 26 Nov 20 |
170.00000 +3.00 |
176.00 | 163.50 | 169.00 | 470,963 |
| 25 Nov 20 |
167.00000 +6.50 |
169.00 | 152.00 | 155.00 | 565,679 |
| 24 Nov 20 |
160.50000 +5.50 |
162.00 | 150.00 | 155.00 | 618,586 |
| 23 Nov 20 |
155.00000 +10.50 |
156.50 | 140.00 | 143.00 | 317,830 |
| 20 Nov 20 |
144.50000 -1.50 |
146.84 | 136.88 | 143.50 | 367,431 |
| 19 Nov 20 |
146.00000 -0.50 |
151.50 | 144.00 | 146.00 | 85,234 |
| 18 Nov 20 |
146.50000 +3.00 |
152.00 | 143.00 | 145.00 | 496,964 |
| 17 Nov 20 |
143.50000 -7.50 |
153.00 | 143.00 | 153.00 | 351,401 |
| 16 Nov 20 |
151.00000 +1.00 |
155.50 | 147.95 | 153.50 | 129,304 |
| 13 Nov 20 |
150.00000 -5.00 |
154.05 | 142.50 | 151.00 | 333,862 |
| 12 Nov 20 |
155.00000 -2.00 |
160.50 | 148.65 | 160.00 | 192,131 |
| 11 Nov 20 |
157.00000 -3.00 |
161.00 | 154.50 | 160.50 | 320,462 |
| 10 Nov 20 |
160.00000 +8.00 |
161.00 | 148.50 | 154.00 | 993,061 |
| 09 Nov 20 |
152.00000 +3.00 |
158.00 | 148.50 | 152.00 | 1,532,478 |
| 06 Nov 20 |
149.00000 +4.00 |
152.50 | 144.50 | 145.00 | 330,498 |
| 05 Nov 20 |
145.00000 +4.00 |
152.00 | 136.50 | 140.00 | 392,863 |
| 04 Nov 20 |
141.00000 +8.00 |
145.43 | 130.50 | 133.00 | 350,083 |
| 03 Nov 20 |
133.00000 +3.00 |
140.00 | 130.50 | 131.00 | 235,533 |
| 02 Nov 20 |
130.00000 -1.00 |
135.50 | 128.00 | 128.00 | 880,050 |
| 30 Oct 20 |
131.00000 -3.00 |
133.00 | 127.50 | 131.00 | 227,157 |
| 29 Oct 20 |
134.00000 +0.50 |
134.50 | 128.75 | 132.00 | 216,175 |
| 28 Oct 20 |
133.50000 -4.50 |
138.55 | 125.00 | 138.00 | 573,848 |
| 27 Oct 20 |
138.00000 -2.50 |
146.00 | 133.00 | 136.50 | 165,198 |
| 26 Oct 20 |
140.50000 -2.00 |
143.00 | 136.85 | 142.00 | 127,433 |
| 23 Oct 20 |
142.50000 -2.50 |
147.58 | 136.50 | 141.00 | 269,702 |
| 22 Oct 20 |
145.00000 -1.00 |
150.00 | 136.89 | 150.00 | 360,711 |
| 21 Oct 20 |
146.00000 +11.00 |
152.00 | 134.50 | 139.00 | 852,866 |
| 20 Oct 20 |
135.00000 +8.00 |
139.00 | 125.50 | 126.50 | 326,303 |
| 19 Oct 20 |
127.00000 +2.50 |
130.00 | 126.00 | 128.00 | 80,877 |
| 16 Oct 20 |
124.50000 -0.50 |
128.00 | 124.50 | 127.50 | 145,824 |
| 15 Oct 20 |
125.00000 -2.00 |
134.00 | 123.00 | 133.50 | 691,927 |
| 14 Oct 20 |
127.00000 +5.00 |
134.00 | 120.00 | 122.50 | 1,677,034 |
| 13 Oct 20 |
122.00000 +4.50 |
128.00 | 117.50 | 118.00 | 392,478 |
| 12 Oct 20 |
117.50000 -6.50 |
125.00 | 117.50 | 122.50 | 327,001 |
| 09 Oct 20 |
124.00000 +4.50 |
125.25 | 108.53 | 114.00 | 850,139 |
| 08 Oct 20 |
119.50000 -7.00 |
127.50 | 113.50 | 125.50 | 962,298 |
| 07 Oct 20 |
126.50000 -8.00 |
132.50 | 121.10 | 130.00 | 1,090,348 |
| 06 Oct 20 |
134.50000 +2.50 |
138.00 | 130.00 | 130.50 | 781,022 |
| 05 Oct 20 |
132.00000 +9.00 |
134.00 | 118.50 | 119.50 | 1,596,082 |
| 02 Oct 20 |
123.00000 +13.00 |
125.00 | 107.50 | 110.50 | 1,984,647 |
| 01 Oct 20 |
110.00000 +13.00 |
117.50 | 95.80 | 97.40 | 1,520,258 |
| 30 Sep 20 |
97.00000 +5.00 |
100.00 | 81.70 | 90.80 | 800,003 |
| 29 Sep 20 |
92.00000 +4.00 |
98.20 | 87.50 | 89.40 | 297,086 |
| 28 Sep 20 |
88.00000 +2.40 |
89.40 | 86.00 | 88.20 | 534,697 |
| 25 Sep 20 |
85.60000 -0.40 |
88.40 | 85.40 | 88.00 | 324,450 |
| 24 Sep 20 |
86.00000 +1.40 |
88.20 | 84.20 | 87.60 | 1,588,363 |
| 23 Sep 20 |
84.60000 +2.60 |
89.60 | 80.20 | 84.80 | 293,179 |
| 22 Sep 20 |
82.00000 +1.00 |
84.80 | 80.51 | 82.60 | 66,999 |
| 21 Sep 20 |
81.00000 -9.40 |
89.60 | 74.40 | 88.00 | 442,962 |
| 18 Sep 20 |
90.40000 +0.90 |
92.80 | 88.00 | 88.00 | 40,809 |
| 17 Sep 20 |
89.50000 -2.40 |
93.80 | 88.80 | 91.00 | 78,566 |
| 16 Sep 20 |
91.90000 +1.50 |
93.80 | 89.00 | 93.80 | 140,897 |
| 15 Sep 20 |
90.40000 +2.70 |
95.00 | 87.00 | 90.00 | 1,614,889 |
| 14 Sep 20 |
87.70000 -2.30 |
91.99 | 87.00 | 90.20 | 1,220,438 |
| 11 Sep 20 |
90.00000 -5.50 |
98.20 | 79.00 | 95.20 | 617,632 |
| 10 Sep 20 |
95.50000 -3.50 |
97.60 | 95.00 | 95.40 | 58,927 |
| 09 Sep 20 |
99.00000 +3.70 |
99.80 | 96.00 | 98.20 | 83,034 |
| 08 Sep 20 |
95.30000 -7.70 |
104.00 | 95.12 | 101.50 | 353,562 |
| 07 Sep 20 |
103.00000 +1.00 |
104.50 | 99.20 | 101.50 | 396,092 |
| 04 Sep 20 |
102.00000 +6.00 |
111.00 | 93.20 | 93.20 | 517,512 |
| 03 Sep 20 |
96.00000 +6.20 |
98.00 | 89.80 | 90.80 | 291,928 |
| 02 Sep 20 |
89.80000 +0.30 |
90.60 | 88.81 | 90.00 | 855,678 |
| 01 Sep 20 |
89.50000 +2.50 |
90.00 | 87.00 | 89.00 | 222,795 |
| 28 Aug 20 |
87.00000 +1.40 |
89.00 | 85.20 | 86.80 | 71,044 |
| 27 Aug 20 |
85.60000 -3.80 |
90.00 | 85.60 | 89.80 | 119,244 |
| 26 Aug 20 |
89.40000 -0.60 |
91.00 | 84.20 | 91.00 | 63,284 |
| 25 Aug 20 |
90.00000 +0.40 |
91.00 | 87.20 | 91.00 | 33,873 |
| 24 Aug 20 |
89.60000 -0.40 |
91.40 | 87.20 | 91.40 | 34,730 |
| 21 Aug 20 |
90.00000 -0.50 |
91.00 | 89.00 | 90.00 | 64,143 |
| 20 Aug 20 |
90.50000 -0.50 |
91.40 | 90.00 | 90.00 | 40,758 |
| 19 Aug 20 |
91.00000 +1.10 |
92.00 | 89.00 | 90.80 | 437,568 |
| 18 Aug 20 |
89.90000 -1.10 |
91.20 | 87.00 | 87.00 | 120,049 |
| 17 Aug 20 |
91.00000 +0.40 |
92.40 | 87.00 | 90.00 | 63,997 |
| 14 Aug 20 |
90.60000 -1.60 |
92.80 | 88.20 | 92.00 | 113,771 |
| 13 Aug 20 |
92.20000 -1.20 |
93.00 | 86.00 | 91.00 | 254,999 |
| 12 Aug 20 |
93.40000 +8.30 |
93.40 | 83.20 | 86.40 | 760,792 |
| 11 Aug 20 |
85.10000 -0.90 |
87.04 | 83.00 | 85.00 | 271,588 |
| 10 Aug 20 |
86.00000 +2.90 |
86.00 | 82.00 | 82.00 | 116,222 |
| 07 Aug 20 |
83.10000 -2.90 |
85.80 | 81.76 | 84.00 | 138,445 |
| 06 Aug 20 |
86.00000 -1.00 |
89.00 | 84.03 | 86.80 | 187,421 |
| 05 Aug 20 |
87.00000 +3.20 |
87.00 | 78.00 | 82.20 | 264,846 |
| 04 Aug 20 |
83.80000 +1.80 |
85.80 | 82.20 | 84.00 | 88,697 |
| 03 Aug 20 |
82.00000 -3.00 |
85.80 | 82.00 | 82.40 | 113,246 |
| 31 Jul 20 |
85.00000 +3.00 |
86.00 | 81.99 | 85.80 | 105,055 |
| 30 Jul 20 |
82.00000 -3.30 |
87.20 | 82.00 | 87.20 | 125,129 |
| 29 Jul 20 |
85.30000 +5.30 |
86.42 | 80.20 | 80.20 | 353,105 |
| 28 Jul 20 |
80.00000 +1.40 |
84.42 | 77.00 | 77.00 | 356,002 |
| 27 Jul 20 |
78.60000 +1.00 |
81.80 | 76.78 | 80.00 | 157,892 |
| 24 Jul 20 |
77.60000 -1.40 |
81.60 | 77.60 | 81.60 | 215,060 |
| 23 Jul 20 |
79.00000 -1.00 |
82.00 | 77.20 | 77.20 | 297,647 |
| 22 Jul 20 |
80.00000 +2.00 |
81.12 | 75.20 | 77.80 | 259,712 |
| 21 Jul 20 |
78.00000 +1.00 |
79.75 | 72.20 | 79.00 | 366,258 |
| 20 Jul 20 |
77.00000 +8.00 |
81.00 | 64.63 | 68.40 | 1,088,973 |
| 17 Jul 20 |
69.00000 +5.20 |
69.00 | 60.19 | 63.80 | 418,911 |
| 16 Jul 20 |
63.80000 +8.80 |
64.40 | 55.20 | 57.80 | 336,297 |
| 15 Jul 20 |
55.00000 -1.40 |
58.20 | 55.00 | 58.00 | 143,861 |
| 14 Jul 20 |
56.40000 +0.50 |
58.00 | 55.00 | 58.00 | 320,271 |
| 13 Jul 20 |
55.90000 -0.60 |
58.00 | 54.20 | 58.00 | 10,819 |
| 10 Jul 20 |
56.50000 -0.50 |
58.20 | 55.05 | 58.20 | 261,699 |
| 09 Jul 20 |
57.00000 -1.00 |
57.80 | 54.20 | 57.80 | 105,840 |
| 08 Jul 20 |
58.00000 +0.00 |
58.00 | 56.54 | 57.80 | 45,390 |
| 07 Jul 20 |
58.00000 +0.20 |
58.00 | 56.60 | 57.80 | 83,746 |
| 06 Jul 20 |
57.80000 +0.90 |
58.00 | 55.27 | 58.00 | 119,225 |
| 03 Jul 20 |
56.90000 +0.50 |
58.00 | 54.20 | 54.20 | 1,075,858 |
| 02 Jul 20 |
56.40000 -1.60 |
58.00 | 55.00 | 55.20 | 72,437 |
| 01 Jul 20 |
58.00000 +1.00 |
58.00 | 54.00 | 57.80 | 17,355 |
| 30 Jun 20 |
57.00000 +1.90 |
57.40 | 55.00 | 55.00 | 136,447 |
| 29 Jun 20 |
55.10000 -2.90 |
57.00 | 53.83 | 55.00 | 41,106 |
| 26 Jun 20 |
58.00000 +4.40 |
58.00 | 55.00 | 56.40 | 138,279 |
| 25 Jun 20 |
53.60000 +0.00 |
56.41 | 53.60 | 53.80 | 32,393 |
| 24 Jun 20 |
53.60000 -3.60 |
57.00 | 53.60 | 57.00 | 103,300 |
| 23 Jun 20 |
57.20000 -0.10 |
57.80 | 54.00 | 57.80 | 114,295 |
| 22 Jun 20 |
57.30000 -0.80 |
59.80 | 55.20 | 58.00 | 44,434 |
| 19 Jun 20 |
58.10000 +0.10 |
59.80 | 56.20 | 59.20 | 48,730 |
| 18 Jun 20 |
58.00000 +1.80 |
59.80 | 55.40 | 59.20 | 1,168,634 |
| 17 Jun 20 |
56.20000 +0.20 |
58.80 | 55.20 | 55.20 | 45,713 |
| 16 Jun 20 |
56.00000 -2.00 |
59.80 | 55.00 | 59.80 | 109,849 |
| 15 Jun 20 |
58.00000 -1.00 |
58.80 | 55.50 | 58.80 | 94,860 |
| 12 Jun 20 |
59.00000 -1.00 |
62.00 | 56.60 | 62.00 | 212,689 |
| 11 Jun 20 |
60.00000 -1.00 |
62.80 | 59.40 | 60.20 | 71,434 |
| 10 Jun 20 |
61.00000 -0.30 |
63.00 | 60.60 | 62.40 | 169,169 |
| 09 Jun 20 |
61.30000 -0.70 |
62.80 | 60.20 | 62.80 | 169,846 |
| 08 Jun 20 |
62.00000 +0.00 |
64.00 | 60.20 | 62.00 | 423,136 |
| 05 Jun 20 |
62.00000 +3.00 |
62.00 | 55.20 | 58.80 | 624,100 |
| 04 Jun 20 |
59.00000 -0.20 |
60.40 | 55.09 | 58.00 | 658,211 |
| 03 Jun 20 |
59.20000 -2.20 |
62.00 | 58.56 | 62.00 | 1,148,405 |
| 02 Jun 20 |
61.40000 -2.50 |
63.00 | 60.00 | 63.00 | 270,724 |
| 01 Jun 20 |
63.90000 +2.40 |
65.00 | 61.00 | 61.00 | 50,663 |
| 29 May 20 |
61.50000 +0.30 |
63.00 | 60.20 | 63.00 | 289,119 |
| 28 May 20 |
61.20000 -0.70 |
62.80 | 60.00 | 60.00 | 118,125 |
| 27 May 20 |
61.90000 +0.20 |
63.00 | 60.20 | 62.60 | 134,585 |
| 26 May 20 |
61.70000 +0.70 |
62.80 | 60.00 | 60.00 | 122,922 |
| 22 May 20 |
61.00000 -1.50 |
62.80 | 59.60 | 61.00 | 359,146 |
| 21 May 20 |
62.50000 +1.50 |
63.00 | 61.20 | 62.80 | 36,026 |
| 20 May 20 |
61.00000 -0.30 |
62.80 | 60.20 | 60.20 | 111,860 |
| 19 May 20 |
61.30000 -0.70 |
62.80 | 60.20 | 62.80 | 38,355 |
| 18 May 20 |
62.00000 +2.60 |
63.00 | 59.40 | 60.80 | 272,815 |
| 15 May 20 |
59.40000 +0.40 |
62.40 | 59.20 | 60.80 | 1,876,390 |
| 14 May 20 |
59.00000 -1.60 |
60.00 | 57.80 | 59.00 | 4,745,394 |
| 13 May 20 |
60.60000 +1.60 |
60.80 | 56.80 | 59.00 | 261,598 |
| 12 May 20 |
59.00000 +3.40 |
60.40 | 56.60 | 56.60 | 756,515 |
| 11 May 20 |
55.60000 +1.60 |
58.11 | 53.20 | 55.40 | 1,835,371 |
| 07 May 20 |
54.00000 +1.00 |
55.00 | 53.20 | 54.60 | 1,524,606 |
| 06 May 20 |
53.00000 +3.00 |
56.50 | 48.84 | 50.00 | 701,170 |
| 05 May 20 |
50.00000 +7.40 |
51.60 | 45.00 | 45.50 | 691,575 |
| 04 May 20 |
42.60000 +0.60 |
45.50 | 42.60 | 43.20 | 459,488 |
| 01 May 20 |
42.00000 -0.40 |
43.50 | 41.90 | 42.50 | 410,790 |
| 30 Apr 20 |
42.40000 -0.95 |
44.80 | 42.40 | 42.80 | 169,366 |
| 29 Apr 20 |
43.35000 +2.15 |
44.00 | 41.40 | 42.40 | 143,585 |
| 28 Apr 20 |
41.20000 -1.80 |
43.70 | 41.10 | 43.70 | 131,303 |
| 27 Apr 20 |
43.00000 +0.15 |
44.00 | 41.40 | 43.90 | 215,324 |
| 24 Apr 20 |
42.85000 -0.50 |
46.00 | 41.20 | 44.40 | 664,327 |
| 23 Apr 20 |
43.35000 +8.80 |
44.00 | 35.10 | 35.10 | 1,911,827 |
| 22 Apr 20 |
34.55000 +3.55 |
34.90 | 31.55 | 32.00 | 48,093 |
| 21 Apr 20 |
31.00000 -5.00 |
35.70 | 31.00 | 35.70 | 160,496 |
| 20 Apr 20 |
36.00000 -0.10 |
36.90 | 32.50 | 36.90 | 188,969 |
| 17 Apr 20 |
36.10000 -1.40 |
37.83 | 35.00 | 37.50 | 251,278 |
| 16 Apr 20 |
37.50000 +3.80 |
37.50 | 33.80 | 33.90 | 245,836 |
| 15 Apr 20 |
33.70000 -3.30 |
38.83 | 30.90 | 38.10 | 767,104 |
| 14 Apr 20 |
37.00000 +3.20 |
38.45 | 34.90 | 35.00 | 467,275 |
| 09 Apr 20 |
33.80000 +0.80 |
34.50 | 31.23 | 32.00 | 409,538 |
| 08 Apr 20 |
33.00000 +5.10 |
34.50 | 27.10 | 27.10 | 715,035 |
| 07 Apr 20 |
27.90000 +3.10 |
29.10 | 25.16 | 26.50 | 726,133 |
| 06 Apr 20 |
24.80000 +0.40 |
26.37 | 24.20 | 25.30 | 176,433 |
| 03 Apr 20 |
24.40000 +1.40 |
26.29 | 24.00 | 24.00 | 865,817 |
| 02 Apr 20 |
23.00000 +0.50 |
26.96 | 21.12 | 23.00 | 1,073,762 |
| 01 Apr 20 |
22.50000 +2.00 |
22.70 | 20.10 | 20.90 | 3,626,193 |
| 31 Mar 20 |
20.50000 +0.30 |
21.21 | 20.00 | 20.60 | 572,193 |
| 30 Mar 20 |
20.20000 +1.50 |
20.44 | 18.70 | 19.25 | 868,401 |
| 27 Mar 20 |
18.70000 -1.55 |
21.00 | 18.70 | 20.20 | 264,310 |
| 26 Mar 20 |
20.25000 +0.00 |
20.63 | 19.80 | 20.40 | 522,714 |
| 25 Mar 20 |
20.25000 +0.15 |
20.66 | 20.00 | 20.50 | 591,596 |
| 24 Mar 20 |
20.10000 +0.70 |
22.43 | 20.10 | 21.00 | 1,471,935 |
| 23 Mar 20 |
19.40000 -0.70 |
20.40 | 19.40 | 20.40 | 245,336 |
| 20 Mar 20 |
20.10000 +0.30 |
21.00 | 18.95 | 20.30 | 609,308 |
| 19 Mar 20 |
19.80000 -0.20 |
21.04 | 19.80 | 20.10 | 377,096 |
| 18 Mar 20 |
20.00000 -3.20 |
24.35 | 20.00 | 23.50 | 311,995 |
| 17 Mar 20 |
23.20000 -0.80 |
25.40 | 23.10 | 25.40 | 270,291 |
| 16 Mar 20 |
24.00000 -3.90 |
28.40 | 23.00 | 27.00 | 542,601 |
| 13 Mar 20 |
27.90000 -1.10 |
29.80 | 27.10 | 29.80 | 193,088 |
| 12 Mar 20 |
29.00000 -0.60 |
30.00 | 28.16 | 29.80 | 425,942 |
| 11 Mar 20 |
29.60000 -0.40 |
31.00 | 29.20 | 30.70 | 54,372 |
| 10 Mar 20 |
30.00000 -1.00 |
32.30 | 30.00 | 31.00 | 571,216 |
| 09 Mar 20 |
31.00000 -3.10 |
33.00 | 28.24 | 33.00 | 1,155,307 |
| 06 Mar 20 |
34.10000 -1.95 |
37.00 | 33.00 | 37.00 | 711,509 |
| 05 Mar 20 |
36.05000 -3.70 |
40.80 | 34.00 | 40.80 | 949,611 |
| 04 Mar 20 |
39.75000 -4.25 |
44.00 | 39.60 | 44.00 | 332,010 |
| 03 Mar 20 |
44.00000 +4.40 |
44.00 | 39.40 | 40.60 | 128,021 |
| 02 Mar 20 |
39.60000 +1.80 |
40.22 | 38.49 | 38.80 | 265,244 |
| 28 Feb 20 |
37.80000 -5.10 |
43.00 | 36.93 | 42.10 | 930,454 |
| 27 Feb 20 |
42.90000 -0.10 |
44.36 | 42.54 | 44.10 | 161,245 |
| 26 Feb 20 |
43.00000 -1.85 |
46.10 | 38.46 | 46.10 | 687,907 |
| 25 Feb 20 |
44.85000 -0.05 |
45.79 | 44.00 | 45.00 | 250,122 |
| 24 Feb 20 |
44.90000 -3.10 |
48.00 | 44.50 | 48.00 | 493,665 |
| 21 Feb 20 |
48.00000 +1.40 |
48.00 | 45.69 | 47.60 | 324,548 |
| 20 Feb 20 |
46.60000 +1.80 |
47.00 | 44.50 | 45.00 | 1,010,573 |
| 19 Feb 20 |
44.80000 +0.10 |
45.65 | 44.00 | 44.10 | 137,979 |
| 18 Feb 20 |
44.70000 -0.55 |
46.10 | 44.70 | 46.10 | 365,014 |
| 17 Feb 20 |
45.25000 +1.40 |
46.00 | 44.47 | 44.90 | 775,807 |
| 14 Feb 20 |
43.85000 +2.65 |
44.50 | 41.80 | 43.50 | 1,414,695 |
| 13 Feb 20 |
41.20000 -1.60 |
43.10 | 40.79 | 43.10 | 525,646 |
| 12 Feb 20 |
42.80000 +0.80 |
43.20 | 41.55 | 42.90 | 635,609 |
| 11 Feb 20 |
42.00000 +5.20 |
42.00 | 36.67 | 37.80 | 8,226,446 |
| 10 Feb 20 |
36.80000 +0.00 |
38.90 | 36.50 | 38.50 | 5,967,809 |
| 07 Feb 20 |
36.80000 +0.90 |
43.83 | 36.80 | 42.00 | 4,445,993 |
| 06 Feb 20 |
35.90000 -0.20 |
36.80 | 35.50 | 36.80 | 77,035 |
| 05 Feb 20 |
36.10000 +1.10 |
36.30 | 35.10 | 35.10 | 90,102 |
| 04 Feb 20 |
35.00000 -1.40 |
37.00 | 35.00 | 37.00 | 71,888 |
| 03 Feb 20 |
36.40000 -2.50 |
39.90 | 35.40 | 39.90 | 946,218 |
| 31 Jan 20 |
38.90000 -1.30 |
41.30 | 38.00 | 41.00 | 85,451 |
| 30 Jan 20 |
40.20000 -1.30 |
41.34 | 39.80 | 41.20 | 183,926 |
| 29 Jan 20 |
41.50000 -1.30 |
44.00 | 41.20 | 44.00 | 22,002 |
| 28 Jan 20 |
42.80000 -2.30 |
44.20 | 42.47 | 44.20 | 262,867 |
| 27 Jan 20 |
45.10000 -1.30 |
46.00 | 44.60 | 45.20 | 127,034 |
| 24 Jan 20 |
46.40000 +0.75 |
46.40 | 45.00 | 45.20 | 10,600 |
| 23 Jan 20 |
45.65000 +0.35 |
47.00 | 45.00 | 45.00 | 83,496 |
| 22 Jan 20 |
45.30000 -0.10 |
46.80 | 45.00 | 45.60 | 38,186 |
| 21 Jan 20 |
45.40000 -0.05 |
45.70 | 45.00 | 45.60 | 47,814 |
| 20 Jan 20 |
45.45000 -1.85 |
47.00 | 45.00 | 47.00 | 181,913 |
| 17 Jan 20 |
47.30000 +1.30 |
47.44 | 46.70 | 46.70 | 191,355 |
| 16 Jan 20 |
46.00000 -4.30 |
48.70 | 45.76 | 47.00 | 655,842 |
| 15 Jan 20 |
50.30000 +1.30 |
51.60 | 49.80 | 51.60 | 24,827 |
| 14 Jan 20 |
49.00000 -2.50 |
52.80 | 49.00 | 52.80 | 103,564 |
| 13 Jan 20 |
51.50000 -0.90 |
54.00 | 51.00 | 54.00 | 13,947 |
| 10 Jan 20 |
52.40000 +0.90 |
52.40 | 51.00 | 51.00 | 21,186 |
| 09 Jan 20 |
51.50000 +0.20 |
53.40 | 51.20 | 52.60 | 51,230 |
| 08 Jan 20 |
51.30000 -0.50 |
53.80 | 51.00 | 51.00 | 14,057 |
| 07 Jan 20 |
51.80000 +0.80 |
52.80 | 51.00 | 52.20 | 55,710 |
| 06 Jan 20 |
51.00000 -1.40 |
52.97 | 50.89 | 52.20 | 36,260 |
| 03 Jan 20 |
52.40000 +0.00 |
54.02 | 52.40 | 53.00 | 25,134 |
| 02 Jan 20 |
52.40000 -2.90 |
54.00 | 52.40 | 54.00 | 49,879 |
| 31 Dec 19 |
55.30000 +0.30 |
55.65 | 54.00 | 55.65 | 10,879 |
| 30 Dec 19 |
55.00000 +1.00 |
55.86 | 53.80 | 54.20 | 17,710 |
| 27 Dec 19 |
54.00000 -1.40 |
56.00 | 54.00 | 56.00 | 4,254 |
| 24 Dec 19 |
55.40000 -0.10 |
55.40 | 55.40 | 55.40 | 1 |
| 23 Dec 19 |
55.50000 -0.90 |
56.63 | 53.83 | 56.60 | 169,641 |
| 20 Dec 19 |
56.40000 -1.80 |
57.55 | 56.40 | 57.20 | 17,365 |
| 19 Dec 19 |
58.20000 -1.80 |
60.00 | 57.60 | 60.00 | 25,259 |
| 18 Dec 19 |
60.00000 +0.80 |
60.00 | 58.20 | 60.00 | 13,244 |
| 17 Dec 19 |
59.20000 -1.20 |
60.60 | 58.60 | 60.60 | 59,895 |
| 16 Dec 19 |
60.40000 -0.90 |
62.00 | 59.00 | 62.00 | 120,866 |
| 13 Dec 19 |
61.30000 -0.70 |
63.00 | 61.00 | 63.00 | 12,688 |
| 12 Dec 19 |
62.00000 -0.60 |
62.00 | 61.20 | 62.00 | 1,844 |
| 11 Dec 19 |
62.60000 +0.70 |
62.60 | 61.23 | 62.50 | 678 |
| 10 Dec 19 |
61.90000 +1.10 |
62.60 | 61.00 | 61.00 | 8,675 |
| 09 Dec 19 |
60.80000 -0.20 |
62.40 | 60.80 | 60.80 | 604,496 |
| 06 Dec 19 |
61.00000 -1.00 |
63.00 | 60.80 | 63.00 | 2,783 |
| 05 Dec 19 |
62.00000 +0.00 |
62.80 | 61.60 | 61.60 | 152,329 |
| 04 Dec 19 |
62.00000 -0.80 |
62.24 | 61.00 | 61.00 | 68,485 |
| 03 Dec 19 |
62.80000 +0.60 |
63.80 | 61.20 | 63.80 | 18,011 |
| 02 Dec 19 |
62.20000 -0.80 |
63.60 | 61.06 | 61.40 | 168,143 |
| 29 Nov 19 |
63.00000 +0.60 |
63.20 | 60.50 | 60.60 | 254,570 |
| 28 Nov 19 |
62.40000 -4.60 |
67.20 | 60.00 | 67.20 | 306,847 |
| 27 Nov 19 |
67.00000 +1.00 |
68.00 | 64.62 | 66.80 | 202,257 |
| 26 Nov 19 |
66.00000 +3.00 |
66.97 | 63.63 | 65.00 | 165,228 |
| 25 Nov 19 |
63.00000 +1.00 |
64.40 | 62.00 | 63.60 | 28,842 |
| 22 Nov 19 |
62.00000 +4.10 |
63.00 | 57.20 | 57.20 | 148,096 |
| 21 Nov 19 |
57.90000 -0.20 |
59.80 | 57.20 | 59.80 | 44,044 |
| 20 Nov 19 |
58.10000 +6.50 |
59.00 | 52.00 | 52.00 | 569,810 |
| 19 Nov 19 |
51.60000 +1.60 |
52.60 | 49.50 | 49.90 | 283,007 |
| 18 Nov 19 |
50.00000 +2.90 |
50.00 | 48.00 | 48.30 | 83,218 |
| 15 Nov 19 |
47.10000 -0.20 |
47.88 | 46.80 | 47.80 | 3,529,664 |
| 14 Nov 19 |
47.30000 +0.85 |
47.70 | 45.60 | 47.70 | 10,921 |
| 13 Nov 19 |
46.45000 +0.15 |
48.00 | 46.00 | 48.00 | 37,110 |
| 12 Nov 19 |
46.30000 +0.30 |
48.00 | 46.30 | 47.00 | 12,489 |
| 11 Nov 19 |
46.00000 -1.30 |
47.50 | 46.00 | 46.10 | 90,317 |
| 08 Nov 19 |
47.30000 +0.30 |
47.30 | 46.10 | 46.10 | 7,841 |
| 07 Nov 19 |
47.00000 -0.60 |
48.30 | 46.30 | 48.30 | 2,343 |
| 06 Nov 19 |
47.60000 +0.30 |
47.60 | 45.00 | 46.00 | 111,751 |
| 05 Nov 19 |
47.30000 +0.50 |
47.56 | 46.10 | 46.10 | 3,251 |
| 04 Nov 19 |
46.80000 -0.55 |
47.86 | 46.01 | 46.10 | 15,853 |
| 01 Nov 19 |
47.35000 -0.15 |
47.35 | 47.03 | 47.03 | 1,012 |
| 31 Oct 19 |
47.50000 +0.10 |
48.50 | 46.60 | 46.70 | 15,013 |
| 30 Oct 19 |
47.40000 +0.60 |
47.91 | 46.58 | 47.40 | 21,814 |
| 29 Oct 19 |
46.80000 -0.65 |
48.96 | 46.80 | 48.10 | 27,948 |
| 28 Oct 19 |
47.45000 -0.80 |
49.49 | 47.00 | 49.10 | 107,272 |
| 25 Oct 19 |
48.25000 -2.55 |
50.80 | 47.50 | 49.40 | 289,499 |
| 24 Oct 19 |
50.80000 +1.10 |
51.00 | 49.60 | 51.00 | 15,420 |
| 23 Oct 19 |
49.70000 +0.40 |
49.70 | 49.00 | 49.02 | 8,174 |
| 22 Oct 19 |
49.30000 -1.10 |
51.80 | 49.00 | 51.80 | 696,921 |
| 21 Oct 19 |
50.40000 -0.90 |
51.80 | 50.40 | 51.80 | 13,884 |
| 18 Oct 19 |
51.30000 +2.30 |
51.30 | 50.00 | 50.80 | 46,046 |
| 17 Oct 19 |
49.00000 -2.20 |
52.00 | 49.00 | 52.00 | 83,190 |
| 16 Oct 19 |
51.20000 +1.20 |
52.80 | 50.00 | 52.40 | 105,972 |
| 15 Oct 19 |
50.00000 -0.25 |
51.60 | 49.00 | 51.60 | 47,073 |
| 14 Oct 19 |
50.25000 +1.15 |
50.59 | 49.10 | 50.40 | 52,721 |
| 11 Oct 19 |
49.10000 +1.10 |
52.60 | 49.10 | 49.40 | 189,401 |
| 10 Oct 19 |
48.00000 +1.00 |
49.30 | 47.00 | 47.00 | 54,680 |
| 09 Oct 19 |
47.00000 +1.40 |
47.00 | 46.10 | 46.10 | 138,981 |
| 08 Oct 19 |
45.60000 +0.40 |
46.70 | 45.60 | 46.70 | 122,906 |
| 07 Oct 19 |
45.20000 +0.00 |
46.50 | 43.40 | 43.40 | 671,357 |
| 04 Oct 19 |
45.20000 +1.30 |
46.00 | 43.00 | 43.00 | 64,012 |
| 03 Oct 19 |
43.90000 +1.80 |
44.40 | 41.40 | 41.40 | 156,565 |
| 02 Oct 19 |
42.10000 +1.10 |
42.55 | 39.70 | 40.80 | 2,367,567 |
| 01 Oct 19 |
41.00000 -0.60 |
41.90 | 41.00 | 41.90 | 73,683 |
| 30 Sep 19 |
41.60000 -1.20 |
42.90 | 41.00 | 42.40 | 145,641 |
| 27 Sep 19 |
42.80000 +0.30 |
44.50 | 41.00 | 44.50 | 1,176,855 |
| 26 Sep 19 |
42.50000 -26.50 |
60.00 | 39.10 | 60.00 | 7,484,147 |
| 25 Sep 19 |
69.00000 -1.00 |
70.88 | 69.00 | 70.20 | 32,745 |
| 24 Sep 19 |
70.00000 +1.00 |
70.98 | 70.00 | 70.40 | 582,007 |
| 23 Sep 19 |
69.00000 -1.00 |
70.90 | 69.00 | 70.20 | 19,060 |
| 20 Sep 19 |
70.00000 -1.20 |
72.80 | 70.00 | 72.60 | 79,623 |
| 19 Sep 19 |
71.20000 -3.00 |
74.80 | 71.20 | 74.80 | 33,779 |
| 18 Sep 19 |
74.20000 +0.40 |
74.20 | 73.40 | 73.80 | 261,878 |
| 17 Sep 19 |
73.80000 +1.20 |
74.10 | 72.69 | 73.20 | 348,866 |
| 16 Sep 19 |
72.60000 -0.60 |
74.00 | 71.40 | 74.00 | 149,578 |
| 13 Sep 19 |
73.20000 +1.80 |
74.00 | 71.60 | 73.00 | 78,518 |
| 12 Sep 19 |
71.40000 +12.30 |
81.00 | 68.50 | 76.00 | 1,011,318 |
| 11 Sep 19 |
59.10000 +0.10 |
60.00 | 58.00 | 60.00 | 166,826 |
| 10 Sep 19 |
59.00000 -2.00 |
61.00 | 58.23 | 61.00 | 444,870 |
| 09 Sep 19 |
61.00000 +0.00 |
61.00 | 59.60 | 61.00 | 106,913 |
| 06 Sep 19 |
61.00000 -1.00 |
62.00 | 59.20 | 61.80 | 82,235 |
| 05 Sep 19 |
62.00000 +0.00 |
62.00 | 60.90 | 61.80 | 16,227 |
| 04 Sep 19 |
62.00000 +1.00 |
63.00 | 61.00 | 62.00 | 187,973 |
| 03 Sep 19 |
61.00000 -27.00 |
68.90 | 61.00 | 68.20 | 760,954 |
| 02 Sep 19 |
88.00000 -0.30 |
89.00 | 87.56 | 89.00 | 2,105 |
| 30 Aug 19 |
88.30000 +1.50 |
88.30 | 87.20 | 87.20 | 1,310 |
| 29 Aug 19 |
86.80000 +0.00 |
86.80 | 86.80 | 86.80 | 620 |
| 28 Aug 19 |
86.80000 -2.40 |
89.40 | 86.80 | 87.40 | 64,594 |
| 27 Aug 19 |
89.20000 +1.20 |
89.80 | 86.80 | 86.80 | 5,365 |
| 23 Aug 19 |
88.00000 +0.80 |
89.40 | 88.00 | 89.40 | 854 |
| 22 Aug 19 |
87.20000 +0.40 |
89.00 | 87.00 | 89.00 | 3,584 |
| 21 Aug 19 |
86.80000 +0.00 |
88.33 | 86.52 | 86.80 | 7,991 |
| 20 Aug 19 |
86.80000 +1.40 |
87.40 | 86.40 | 86.40 | 13,306 |
| 19 Aug 19 |
85.40000 -1.00 |
89.80 | 85.40 | 89.80 | 11,734 |
| 16 Aug 19 |
86.40000 -2.60 |
89.00 | 85.99 | 89.00 | 10,621 |
| 15 Aug 19 |
89.00000 +2.00 |
89.00 | 86.00 | 86.00 | 4,691 |
| 14 Aug 19 |
87.00000 -1.80 |
89.80 | 86.84 | 89.60 | 10,078 |
| 13 Aug 19 |
88.80000 +2.60 |
89.80 | 88.80 | 89.80 | 566 |
| 12 Aug 19 |
86.20000 +0.80 |
88.00 | 86.20 | 87.80 | 571 |
| 09 Aug 19 |
85.40000 +0.00 |
88.20 | 85.40 | 88.00 | 6,913 |
| 08 Aug 19 |
85.40000 -3.20 |
88.60 | 85.40 | 88.00 | 58,279 |
| 07 Aug 19 |
88.60000 -0.80 |
93.20 | 87.20 | 89.20 | 14,289 |
| 06 Aug 19 |
89.40000 +0.40 |
93.20 | 87.40 | 90.00 | 37,414 |
| 05 Aug 19 |
89.00000 -0.40 |
93.20 | 88.60 | 90.00 | 104,070 |
| 02 Aug 19 |
89.40000 +0.40 |
92.60 | 87.20 | 92.00 | 48,597 |
| 01 Aug 19 |
89.00000 +0.20 |
93.60 | 89.00 | 93.60 | 17,532 |
| 31 Jul 19 |
88.80000 -2.40 |
96.00 | 88.20 | 96.00 | 56,449 |
| 30 Jul 19 |
91.20000 -0.80 |
92.51 | 91.20 | 91.20 | 20,859 |
| 29 Jul 19 |
92.00000 +0.80 |
95.40 | 91.60 | 95.40 | 22,084 |
| 26 Jul 19 |
91.20000 -2.00 |
99.00 | 91.20 | 94.00 | 155,295 |
| 25 Jul 19 |
93.20000 -5.80 |
98.80 | 93.20 | 96.00 | 68,111 |
| 24 Jul 19 |
99.00000 +4.00 |
99.00 | 95.00 | 95.80 | 28,009 |
| 23 Jul 19 |
95.00000 -3.60 |
97.54 | 95.00 | 96.00 | 40,756 |
| 22 Jul 19 |
98.60000 +3.60 |
99.00 | 95.00 | 99.00 | 19,137 |
| 19 Jul 19 |
95.00000 -2.00 |
97.20 | 95.00 | 96.60 | 686,042 |
| 18 Jul 19 |
97.00000 -1.80 |
97.70 | 97.00 | 97.00 | 61,131 |
| 17 Jul 19 |
98.80000 +1.80 |
98.80 | 97.20 | 98.80 | 58,612 |
| 16 Jul 19 |
97.00000 -1.80 |
98.80 | 97.00 | 98.80 | 12,534 |
| 15 Jul 19 |
98.80000 +0.80 |
98.80 | 96.20 | 98.80 | 7,380 |
| 12 Jul 19 |
98.00000 +1.00 |
98.80 | 94.00 | 98.80 | 106,841 |
| 11 Jul 19 |
97.00000 -0.80 |
98.60 | 95.05 | 96.80 | 374,395 |
| 10 Jul 19 |
97.80000 +1.80 |
98.00 | 95.60 | 96.00 | 68,042 |
| 09 Jul 19 |
96.00000 +3.00 |
96.00 | 92.75 | 94.80 | 243,494 |
| 08 Jul 19 |
93.00000 +4.00 |
94.40 | 91.00 | 91.20 | 394,693 |
| 05 Jul 19 |
89.00000 +2.80 |
89.80 | 87.60 | 87.80 | 134,962 |
| 04 Jul 19 |
86.20000 +3.20 |
89.00 | 80.80 | 80.80 | 57,375 |
| 03 Jul 19 |
83.00000 +1.60 |
83.00 | 80.60 | 81.40 | 386,688 |
| 02 Jul 19 |
81.40000 +0.00 |
85.00 | 79.40 | 85.00 | 291,585 |
| 01 Jul 19 |
81.40000 -0.60 |
84.60 | 79.20 | 79.20 | 3,090,548 |
| 28 Jun 19 |
82.00000 -1.00 |
85.00 | 81.40 | 82.60 | 164,856 |
| 27 Jun 19 |
83.00000 +0.20 |
85.00 | 81.80 | 85.00 | 110,485 |
| 26 Jun 19 |
82.80000 +1.20 |
85.00 | 81.20 | 85.00 | 289,265 |
| 25 Jun 19 |
81.60000 -0.40 |
85.00 | 81.00 | 85.00 | 369,563 |
| 24 Jun 19 |
82.00000 +4.80 |
83.20 | 79.80 | 81.40 | 320,579 |
| 21 Jun 19 |
77.20000 +0.40 |
79.40 | 76.19 | 77.00 | 4,219,579 |
| 20 Jun 19 |
76.80000 -0.40 |
77.40 | 76.20 | 76.80 | 648,695 |
| 19 Jun 19 |
77.20000 +0.60 |
78.00 | 76.20 | 76.40 | 947,482 |
| 18 Jun 19 |
76.60000 +0.60 |
81.00 | 76.00 | 76.20 | 477,447 |
| 17 Jun 19 |
76.00000 -0.60 |
77.80 | 75.60 | 75.60 | 231,012 |
| 14 Jun 19 |
76.60000 +0.60 |
78.40 | 74.20 | 76.00 | 288,988 |
| 13 Jun 19 |
76.00000 -1.00 |
79.38 | 76.00 | 77.00 | 35,980 |
| 12 Jun 19 |
77.00000 +1.00 |
85.00 | 74.40 | 74.40 | 249,143 |
| 11 Jun 19 |
76.00000 -1.60 |
78.00 | 76.00 | 76.40 | 204,526 |
| 10 Jun 19 |
77.60000 +1.60 |
77.60 | 73.80 | 73.80 | 84,099 |
| 07 Jun 19 |
76.00000 -1.00 |
77.40 | 74.20 | 74.20 | 158,408 |
| 06 Jun 19 |
77.00000 +2.00 |
77.00 | 74.20 | 76.20 | 54,374 |
| 05 Jun 19 |
75.00000 -5.00 |
80.20 | 73.60 | 80.00 | 471,323 |
| 04 Jun 19 |
80.00000 -3.00 |
85.40 | 80.00 | 82.40 | 255,321 |
| 03 Jun 19 |
83.00000 -1.00 |
85.40 | 82.00 | 82.40 | 66,486 |
| 31 May 19 |
84.00000 +1.00 |
85.20 | 82.00 | 82.00 | 229,631 |
| 30 May 19 |
83.00000 +0.80 |
85.00 | 82.00 | 82.00 | 37,460 |
| 29 May 19 |
82.20000 -0.80 |
86.00 | 82.00 | 83.20 | 108,080 |
| 28 May 19 |
83.00000 -1.00 |
83.60 | 82.00 | 82.00 | 41,391 |
| 24 May 19 |
84.00000 +2.00 |
86.20 | 82.00 | 82.00 | 48,888 |
| 23 May 19 |
82.00000 -6.00 |
90.72 | 81.40 | 87.00 | 218,866 |
| 22 May 19 |
88.00000 -5.80 |
95.60 | 88.00 | 92.00 | 118,636 |
| 21 May 19 |
93.80000 -3.20 |
97.20 | 92.22 | 97.00 | 64,384 |
| 20 May 19 |
97.00000 -3.00 |
98.55 | 97.00 | 98.00 | 309,827 |
| 17 May 19 |
100.00000 +1.60 |
101.80 | 98.20 | 98.40 | 83,770 |
| 16 May 19 |
98.40000 -9.10 |
107.72 | 98.00 | 105.00 | 70,817 |
| 15 May 19 |
107.50000 -1.75 |
111.00 | 105.00 | 108.00 | 44,163 |
| 14 May 19 |
109.25000 +0.25 |
109.50 | 108.50 | 109.00 | 260,790 |
| 13 May 19 |
109.00000 -6.50 |
112.50 | 109.00 | 110.00 | 43,405 |
| 10 May 19 |
115.50000 +6.50 |
115.50 | 106.00 | 106.00 | 952,036 |
| 09 May 19 |
109.00000 +2.25 |
109.00 | 105.00 | 105.00 | 35,078 |
| 08 May 19 |
106.75000 -1.25 |
108.72 | 105.00 | 106.50 | 71,228 |
| 07 May 19 |
108.00000 -2.00 |
109.50 | 105.00 | 105.00 | 54,898 |
| 03 May 19 |
110.00000 +4.50 |
112.50 | 105.50 | 107.00 | 1,173,469 |
| 02 May 19 |
105.50000 +3.25 |
110.50 | 101.00 | 101.00 | 1,532,106 |
| 01 May 19 |
102.25000 +5.25 |
102.25 | 96.40 | 96.40 | 1,607,659 |
| 30 Apr 19 |
97.00000 +0.00 |
97.00 | 95.20 | 96.40 | 32,865 |
| 29 Apr 19 |
97.00000 -1.10 |
99.80 | 97.00 | 97.00 | 1,181,084 |
| 26 Apr 19 |
98.10000 +2.30 |
98.80 | 95.00 | 95.00 | 2,753,383 |
| 25 Apr 19 |
95.80000 -1.60 |
95.80 | 94.40 | 95.00 | 26,638 |
| 24 Apr 19 |
97.40000 +0.60 |
100.29 | 95.00 | 96.00 | 32,333 |
| 23 Apr 19 |
96.80000 -4.20 |
101.00 | 96.00 | 100.00 | 57,685 |
| 18 Apr 19 |
101.00000 +5.00 |
101.00 | 96.20 | 96.20 | 6,280 |
| 17 Apr 19 |
96.00000 -1.00 |
98.96 | 94.34 | 97.00 | 132,604 |
| 16 Apr 19 |
97.00000 +0.40 |
97.96 | 96.40 | 97.20 | 106,471 |
| 15 Apr 19 |
96.60000 +0.20 |
98.05 | 93.00 | 93.00 | 65,807 |
| 12 Apr 19 |
96.40000 -1.00 |
98.30 | 95.00 | 97.60 | 83,749 |
| 11 Apr 19 |
97.40000 +4.40 |
99.00 | 93.00 | 94.00 | 592,101 |
| 10 Apr 19 |
93.00000 +7.60 |
93.80 | 84.00 | 85.00 | 11,392,870 |
| 09 Apr 19 |
85.40000 -1.30 |
87.20 | 84.00 | 87.20 | 73,964 |
| 08 Apr 19 |
86.70000 -3.80 |
90.95 | 86.70 | 90.00 | 90,025 |
| 05 Apr 19 |
90.50000 +0.50 |
91.80 | 89.74 | 91.00 | 79,745 |
| 04 Apr 19 |
90.00000 -2.80 |
94.00 | 89.00 | 94.00 | 227,339 |
| 03 Apr 19 |
92.80000 -3.60 |
96.75 | 90.00 | 95.20 | 270,850 |
| 02 Apr 19 |
96.40000 -6.60 |
103.00 | 95.00 | 103.00 | 45,378 |
| 01 Apr 19 |
103.00000 -2.80 |
107.03 | 101.53 | 105.00 | 51,283 |
| 29 Mar 19 |
105.80000 -0.90 |
110.75 | 105.80 | 108.60 | 60,600 |
| 28 Mar 19 |
106.70000 -1.90 |
110.00 | 105.05 | 106.20 | 33,989 |
| 27 Mar 19 |
108.60000 -3.80 |
115.00 | 105.60 | 115.00 | 133,521 |
| 26 Mar 19 |
112.40000 -5.60 |
118.20 | 112.25 | 117.00 | 75,924 |
| 25 Mar 19 |
118.00000 +0.10 |
118.00 | 115.00 | 115.00 | 23,981 |
| 22 Mar 19 |
117.90000 +1.60 |
117.90 | 116.07 | 116.20 | 15,654 |
| 21 Mar 19 |
116.30000 -8.70 |
120.00 | 113.00 | 120.00 | 120,592 |
| 20 Mar 19 |
125.00000 +6.90 |
125.00 | 121.20 | 121.20 | 39,318 |
| 19 Mar 19 |
118.10000 -2.90 |
120.00 | 117.20 | 117.20 | 137,407 |
| 18 Mar 19 |
121.00000 +9.00 |
121.00 | 112.40 | 112.40 | 323,284 |
| 15 Mar 19 |
112.00000 -6.20 |
122.00 | 112.00 | 122.00 | 161,368 |
| 14 Mar 19 |
118.20000 -4.80 |
124.52 | 118.20 | 121.80 | 23,095 |
| 13 Mar 19 |
123.00000 -1.00 |
124.00 | 119.25 | 122.20 | 127,701 |
| 12 Mar 19 |
124.00000 +2.00 |
126.50 | 118.60 | 125.20 | 115,617 |
| 11 Mar 19 |
122.00000 -12.60 |
128.80 | 119.90 | 127.00 | 126,456 |
| 08 Mar 19 |
134.60001 +1.20 |
134.90 | 133.30 | 133.30 | 6,000 |
| 07 Mar 19 |
133.39999 -7.30 |
139.16 | 132.00 | 138.60 | 77,894 |
| 06 Mar 19 |
140.70000 -1.10 |
140.70 | 139.20 | 139.86 | 17,070 |
| 05 Mar 19 |
141.80000 -3.90 |
145.57 | 141.80 | 145.20 | 18,231 |
| 04 Mar 19 |
145.70000 -2.50 |
153.00 | 144.20 | 149.40 | 38,867 |
| 01 Mar 19 |
148.20000 +1.20 |
151.10 | 146.00 | 147.20 | 24,511 |
| 28 Feb 19 |
147.00000 -3.50 |
150.70 | 146.20 | 148.00 | 125,154 |
| 27 Feb 19 |
150.50000 -1.10 |
150.50 | 148.00 | 148.00 | 3,123 |
| 26 Feb 19 |
151.60001 +0.10 |
154.80 | 148.00 | 148.00 | 23,274 |
| 25 Feb 19 |
151.50000 +1.20 |
151.50 | 148.00 | 148.60 | 3,823 |
| 22 Feb 19 |
150.30000 +1.00 |
152.91 | 148.20 | 148.80 | 28,964 |
| 21 Feb 19 |
149.30000 -0.70 |
155.00 | 148.80 | 155.00 | 31,560 |
| 20 Feb 19 |
150.00000 -0.50 |
151.00 | 148.00 | 148.00 | 78,814 |
| 19 Feb 19 |
150.50000 +0.40 |
151.00 | 148.60 | 149.00 | 49,388 |
| 18 Feb 19 |
150.10001 -0.30 |
151.80 | 148.00 | 148.00 | 10,039 |
| 15 Feb 19 |
150.39999 +2.40 |
152.00 | 148.00 | 148.00 | 160,334 |
| 14 Feb 19 |
148.00000 -4.00 |
158.60 | 148.00 | 158.60 | 12,590 |
| 13 Feb 19 |
152.00000 -1.80 |
158.80 | 151.78 | 158.80 | 611,995 |
| 12 Feb 19 |
153.80000 +1.10 |
160.00 | 149.80 | 160.00 | 1,689 |
| 11 Feb 19 |
152.70000 -2.30 |
154.00 | 149.40 | 149.40 | 6,721 |
| 08 Feb 19 |
155.00000 +1.90 |
155.40 | 148.00 | 148.00 | 30,233 |
| 07 Feb 19 |
153.10001 +4.70 |
153.10 | 148.00 | 148.00 | 5,349 |
| 06 Feb 19 |
148.39999 -4.60 |
150.00 | 148.40 | 148.40 | 2,190 |
| 05 Feb 19 |
153.00000 +2.50 |
157.60 | 150.32 | 157.60 | 14,679 |
| 04 Feb 19 |
150.50000 +0.30 |
153.20 | 148.20 | 153.00 | 38,024 |
| 01 Feb 19 |
150.20000 +0.20 |
151.20 | 148.00 | 148.00 | 11,075 |
| 31 Jan 19 |
150.00000 +2.00 |
155.40 | 148.00 | 148.00 | 21,333 |
| 30 Jan 19 |
148.00000 -10.00 |
151.57 | 148.00 | 148.40 | 12,313 |
| 29 Jan 19 |
158.00000 +10.00 |
158.00 | 150.12 | 158.00 | 35,953 |
| 28 Jan 19 |
148.00000 -4.80 |
153.00 | 148.00 | 149.40 | 49,100 |
| 25 Jan 19 |
152.80000 +2.50 |
153.23 | 148.00 | 148.00 | 3,739 |
| 24 Jan 19 |
150.30000 -3.30 |
151.80 | 149.20 | 151.80 | 12,652 |
| 23 Jan 19 |
153.60001 +2.00 |
155.00 | 150.00 | 155.00 | 33,589 |
| 22 Jan 19 |
151.60001 -2.20 |
152.40 | 149.80 | 152.40 | 15,224 |
| 21 Jan 19 |
153.80000 +0.80 |
154.80 | 152.20 | 152.20 | 707 |
| 18 Jan 19 |
153.00000 +1.00 |
156.20 | 152.00 | 152.00 | 245,798 |
| 17 Jan 19 |
152.00000 -4.30 |
154.00 | 152.00 | 154.00 | 2,541 |
| 16 Jan 19 |
156.30000 -3.30 |
156.92 | 154.60 | 154.80 | 7,484 |
| 15 Jan 19 |
159.60001 +4.60 |
159.60 | 152.00 | 152.00 | 2,059 |
| 14 Jan 19 |
155.00000 -5.80 |
161.80 | 155.00 | 161.80 | 9,490 |
| 11 Jan 19 |
160.80000 +4.40 |
160.80 | 155.00 | 155.20 | 212,555 |
| 10 Jan 19 |
156.39999 +0.20 |
159.00 | 153.00 | 159.00 | 40,496 |
| 09 Jan 19 |
156.20000 -0.80 |
157.00 | 149.00 | 149.00 | 5,432 |
| 08 Jan 19 |
157.00000 +0.00 |
157.00 | 152.40 | 152.40 | 393 |
| 07 Jan 19 |
157.00000 -1.80 |
157.00 | 152.37 | 154.60 | 33,514 |
| 04 Jan 19 |
158.80000 +4.80 |
161.20 | 155.52 | 157.00 | 24,457 |
| 03 Jan 19 |
154.00000 -8.40 |
160.00 | 152.10 | 152.80 | 39,655 |
| 02 Jan 19 |
162.39999 +17.30 |
163.00 | 136.20 | 146.80 | 75,450 |
| 31 Dec 18 |
145.10001 -1.30 |
145.10 | 137.20 | 137.20 | 13,159 |
| 28 Dec 18 |
146.39999 -12.80 |
147.00 | 125.80 | 130.00 | 101,435 |
| 27 Dec 18 |
159.20000 +2.60 |
161.60 | 157.20 | 158.60 | 9,618 |
| 24 Dec 18 |
156.60001 -8.40 |
159.40 | 156.60 | 159.40 | 7,109 |
| 21 Dec 18 |
165.00000 +0.00 |
165.00 | 162.43 | 163.00 | 21,543 |
| 20 Dec 18 |
165.00000 -2.20 |
167.80 | 165.00 | 167.80 | 5,791 |
| 19 Dec 18 |
167.20000 +6.20 |
169.40 | 159.58 | 163.40 | 58,382 |
| 18 Dec 18 |
161.00000 +0.00 |
161.20 | 157.00 | 161.00 | 14,296 |
| 17 Dec 18 |
161.00000 +7.00 |
161.00 | 155.58 | 158.40 | 3,489 |
| 14 Dec 18 |
154.00000 +0.00 |
154.68 | 154.00 | 154.00 | 2,618 |
| 13 Dec 18 |
154.00000 -1.20 |
156.80 | 154.00 | 156.80 | 617 |
| 12 Dec 18 |
155.20000 +1.20 |
156.60 | 154.00 | 156.00 | 13,164 |
| 11 Dec 18 |
154.00000 +0.00 |
157.40 | 154.00 | 157.40 | 48,751 |
| 10 Dec 18 |
154.00000 -0.20 |
155.38 | 154.00 | 154.00 | 23,247 |
| 07 Dec 18 |
154.20000 -2.70 |
157.33 | 154.00 | 156.00 | 29,837 |
| 06 Dec 18 |
156.89999 -1.10 |
157.60 | 156.00 | 156.20 | 3,807 |
| 05 Dec 18 |
158.00000 -0.70 |
160.00 | 153.80 | 160.00 | 71,353 |
| 04 Dec 18 |
158.70000 +1.60 |
160.00 | 154.40 | 157.00 | 21,741 |
| 03 Dec 18 |
157.10001 +2.50 |
158.40 | 155.30 | 158.00 | 9,134 |
| 30 Nov 18 |
154.60001 -0.70 |
156.03 | 154.00 | 154.00 | 11,287 |
| 29 Nov 18 |
155.30000 +1.30 |
156.20 | 153.97 | 155.40 | 6,411 |
| 28 Nov 18 |
154.00000 -0.20 |
154.58 | 152.00 | 152.00 | 27,634 |
| 27 Nov 18 |
154.20000 +1.40 |
155.20 | 153.78 | 155.00 | 19,270 |
| 26 Nov 18 |
152.80000 -0.20 |
152.80 | 151.00 | 151.00 | 179 |
| 23 Nov 18 |
153.00000 +1.00 |
153.80 | 151.20 | 153.00 | 13,505 |
| 22 Nov 18 |
152.00000 -1.80 |
152.47 | 152.00 | 152.00 | 1,133 |
| 21 Nov 18 |
153.80000 +1.80 |
153.80 | 151.00 | 151.00 | 56,222 |
| 20 Nov 18 |
152.00000 +1.00 |
152.68 | 151.00 | 151.20 | 3,173 |
| 19 Nov 18 |
151.00000 -0.80 |
152.80 | 149.99 | 150.00 | 7,450 |
| 16 Nov 18 |
151.80000 -3.00 |
151.80 | 151.00 | 151.20 | 207,092 |
| 15 Nov 18 |
154.80000 +3.00 |
154.80 | 150.00 | 151.40 | 133,750 |
| 14 Nov 18 |
151.80000 +0.30 |
154.40 | 151.00 | 151.20 | 35,676 |
| 13 Nov 18 |
151.50000 +0.10 |
153.92 | 150.60 | 153.60 | 658,911 |
| 12 Nov 18 |
151.39999 +1.40 |
153.52 | 150.40 | 150.40 | 8,001 |
| 09 Nov 18 |
150.00000 -1.90 |
156.04 | 149.60 | 152.60 | 40,116 |
| 08 Nov 18 |
151.89999 -0.90 |
151.90 | 151.20 | 151.20 | 4,261 |
| 07 Nov 18 |
152.80000 +0.60 |
154.00 | 150.00 | 153.40 | 25,106 |
| 06 Nov 18 |
152.20000 -0.20 |
154.34 | 152.00 | 152.40 | 17,242 |
| 05 Nov 18 |
152.39999 +2.40 |
152.82 | 151.40 | 151.40 | 7,611 |
| 02 Nov 18 |
150.00000 +2.00 |
152.80 | 147.80 | 152.80 | 68,231 |
| 01 Nov 18 |
148.00000 +2.00 |
152.60 | 148.00 | 148.80 | 592,637 |
| 31 Oct 18 |
146.00000 +0.30 |
148.00 | 145.00 | 146.00 | 1,662,392 |
| 30 Oct 18 |
145.70000 +0.50 |
148.60 | 145.20 | 148.60 | 221,832 |
| 29 Oct 18 |
145.20000 +0.00 |
149.00 | 145.20 | 149.00 | 5,285 |
| 26 Oct 18 |
145.20000 -6.80 |
145.72 | 145.00 | 145.00 | 3,799 |
| 25 Oct 18 |
152.00000 +0.00 |
152.00 | 145.00 | 145.00 | 21,702 |
| 24 Oct 18 |
152.00000 +6.10 |
152.00 | 145.00 | 150.60 | 3,362 |
| 23 Oct 18 |
145.89999 -1.00 |
149.40 | 145.00 | 145.60 | 26,849 |
| 22 Oct 18 |
146.89999 -0.90 |
151.47 | 145.00 | 145.60 | 21,284 |
| 19 Oct 18 |
147.80000 +0.60 |
150.52 | 145.00 | 147.00 | 13,519 |
| 18 Oct 18 |
147.20000 +0.20 |
148.50 | 146.20 | 146.20 | 17,251 |
| 17 Oct 18 |
147.00000 -5.20 |
151.04 | 142.20 | 145.40 | 31,160 |
| 16 Oct 18 |
152.20000 +10.20 |
152.20 | 142.00 | 142.00 | 23,177 |
| 15 Oct 18 |
142.00000 -12.50 |
156.69 | 141.20 | 154.00 | 47,868 |
| 12 Oct 18 |
154.50000 +0.10 |
160.00 | 148.00 | 148.00 | 18,384 |
| 11 Oct 18 |
154.39999 +7.40 |
160.00 | 147.20 | 147.20 | 16,673 |
| 10 Oct 18 |
147.00000 -13.00 |
173.00 | 147.00 | 160.00 | 45,890 |
| 09 Oct 18 |
160.00000 -3.80 |
164.20 | 160.00 | 162.20 | 42,385 |
| 08 Oct 18 |
163.80000 -5.60 |
172.41 | 163.00 | 169.20 | 50,821 |
| 05 Oct 18 |
169.39999 +3.40 |
173.23 | 166.00 | 170.40 | 17,727 |
| 04 Oct 18 |
166.00000 +1.00 |
174.00 | 164.60 | 165.20 | 18,234 |
| 03 Oct 18 |
165.00000 -6.60 |
169.00 | 162.60 | 167.00 | 60,826 |
| 02 Oct 18 |
171.60001 +3.90 |
174.40 | 167.00 | 170.60 | 38,114 |
| 01 Oct 18 |
167.70000 +3.70 |
169.05 | 164.60 | 168.60 | 56,410 |
| 28 Sep 18 |
164.00000 -3.00 |
165.36 | 158.00 | 158.80 | 74,814 |
| 27 Sep 18 |
167.00000 +3.00 |
167.60 | 160.40 | 164.20 | 43,001 |
| 26 Sep 18 |
164.00000 +0.00 |
166.40 | 163.00 | 164.00 | 179,480 |
| 25 Sep 18 |
164.00000 +4.00 |
169.00 | 160.00 | 169.00 | 8,181 |
| 24 Sep 18 |
160.00000 -6.00 |
168.07 | 160.00 | 166.80 | 44,705 |
| 21 Sep 18 |
166.00000 -5.50 |
174.26 | 166.00 | 173.40 | 46,824 |
| 20 Sep 18 |
171.50000 +5.30 |
173.64 | 171.50 | 173.36 | 6,956 |
| 19 Sep 18 |
166.20000 +6.00 |
171.68 | 160.00 | 160.00 | 83,885 |
| 18 Sep 18 |
160.20000 -13.00 |
174.20 | 158.00 | 173.20 | 132,077 |
| 17 Sep 18 |
173.20000 +2.80 |
176.00 | 167.00 | 176.00 | 40,626 |
| 14 Sep 18 |
170.39999 -0.60 |
173.80 | 170.40 | 173.60 | 235,279 |
| 13 Sep 18 |
171.00000 -9.00 |
180.20 | 170.00 | 180.20 | 128,393 |
| 12 Sep 18 |
180.00000 +4.80 |
185.00 | 178.40 | 185.00 | 18,698 |
| 11 Sep 18 |
175.20000 -13.40 |
186.86 | 175.20 | 186.80 | 87,595 |
| 10 Sep 18 |
188.60001 -4.40 |
198.80 | 185.00 | 198.80 | 61,941 |
| 07 Sep 18 |
193.00000 +5.40 |
199.00 | 183.00 | 183.00 | 169,027 |
| 06 Sep 18 |
187.60001 +2.40 |
193.00 | 187.00 | 188.20 | 277,261 |
| 05 Sep 18 |
185.20000 +1.20 |
196.00 | 184.36 | 190.00 | 224,804 |
| 04 Sep 18 |
184.00000 -1.00 |
194.00 | 177.00 | 182.20 | 74,537 |
| 03 Sep 18 |
185.00000 -3.00 |
193.23 | 185.00 | 191.60 | 139,238 |
| 31 Aug 18 |
188.00000 +15.00 |
192.20 | 173.47 | 177.60 | 332,728 |
| 30 Aug 18 |
173.00000 -72.75 |
182.60 | 160.80 | 171.00 | 4,081,528 |
| 29 Aug 18 |
245.75000 -2.25 |
251.00 | 243.00 | 251.00 | 11,605 |
| 28 Aug 18 |
248.00000 -2.00 |
249.00 | 243.38 | 249.00 | 23,206 |
| 24 Aug 18 |
250.00000 +1.00 |
251.00 | 246.50 | 251.00 | 30,648 |
| 23 Aug 18 |
249.00000 +9.00 |
250.00 | 240.00 | 240.00 | 166,282 |
| 22 Aug 18 |
240.00000 +8.00 |
240.00 | 228.00 | 234.00 | 283,849 |
| 21 Aug 18 |
232.00000 -1.00 |
235.00 | 229.30 | 235.00 | 47,014 |
| 20 Aug 18 |
233.00000 -5.00 |
238.00 | 231.00 | 238.00 | 96,392 |
| 17 Aug 18 |
238.00000 -9.00 |
245.54 | 238.00 | 245.00 | 89,985 |
| 16 Aug 18 |
247.00000 +4.00 |
252.00 | 240.50 | 249.00 | 60,210 |
| 15 Aug 18 |
243.00000 -8.00 |
249.50 | 243.00 | 247.00 | 37,665 |
| 14 Aug 18 |
251.00000 +6.00 |
251.00 | 244.00 | 249.50 | 13,356 |
| 13 Aug 18 |
245.00000 +6.00 |
249.02 | 238.00 | 245.50 | 23,974 |
| 10 Aug 18 |
239.00000 -9.00 |
249.00 | 235.50 | 248.00 | 106,130 |
| 09 Aug 18 |
248.00000 +0.00 |
251.00 | 242.50 | 251.00 | 37,544 |
| 08 Aug 18 |
248.00000 +0.00 |
251.00 | 246.50 | 251.00 | 84,175 |
| 07 Aug 18 |
248.00000 -3.00 |
250.50 | 245.33 | 250.50 | 1,283,199 |
| 06 Aug 18 |
251.00000 +1.00 |
259.63 | 250.00 | 255.00 | 146,144 |
| 03 Aug 18 |
250.00000 -4.00 |
260.00 | 250.00 | 252.50 | 47,084 |
| 02 Aug 18 |
254.00000 -4.00 |
260.00 | 254.00 | 259.00 | 160,406 |
| 01 Aug 18 |
258.00000 +5.00 |
260.00 | 254.00 | 254.50 | 98,243 |
| 31 Jul 18 |
253.00000 +3.00 |
258.50 | 250.50 | 256.00 | 277,384 |
| 30 Jul 18 |
250.00000 -3.50 |
255.00 | 250.00 | 255.00 | 44,129 |
| 27 Jul 18 |
253.50000 -2.25 |
258.75 | 253.00 | 257.00 | 26,040 |
| 26 Jul 18 |
255.75000 +0.75 |
259.00 | 255.75 | 257.00 | 7,341 |
| 25 Jul 18 |
255.00000 -2.00 |
259.00 | 255.00 | 258.00 | 204,340 |
| 24 Jul 18 |
257.00000 -2.00 |
259.00 | 254.00 | 259.00 | 41,630 |
| 23 Jul 18 |
259.00000 +1.00 |
268.01 | 259.00 | 260.00 | 152,892 |
| 20 Jul 18 |
258.00000 -1.50 |
265.00 | 258.00 | 262.50 | 152,186 |
| 19 Jul 18 |
259.50000 +0.50 |
265.50 | 258.00 | 260.00 | 21,585 |
| 18 Jul 18 |
259.00000 -15.50 |
275.50 | 256.50 | 275.50 | 57,340 |
| 17 Jul 18 |
274.50000 +2.25 |
276.50 | 272.00 | 274.00 | 127,101 |
| 16 Jul 18 |
272.25000 +2.75 |
273.00 | 269.00 | 270.50 | 25,430 |
| 13 Jul 18 |
269.50000 +13.00 |
273.50 | 253.00 | 258.00 | 73,312 |
| 12 Jul 18 |
256.50000 +16.00 |
259.23 | 246.50 | 246.50 | 88,563 |
| 11 Jul 18 |
240.50000 -6.00 |
248.00 | 240.00 | 240.00 | 9,335 |
| 10 Jul 18 |
246.50000 -1.50 |
248.00 | 245.00 | 247.50 | 43,839 |
| 09 Jul 18 |
248.00000 +3.00 |
248.00 | 243.70 | 244.50 | 343,700 |
| 06 Jul 18 |
245.00000 -2.50 |
248.00 | 242.00 | 245.50 | 47,951 |
| 05 Jul 18 |
247.50000 -2.50 |
249.50 | 240.00 | 247.00 | 124,180 |
| 04 Jul 18 |
250.00000 +7.00 |
250.00 | 233.50 | 233.50 | 1,103,825 |
| 03 Jul 18 |
243.00000 +2.00 |
247.70 | 232.50 | 232.50 | 214,603 |
| 02 Jul 18 |
241.00000 +1.50 |
244.00 | 234.00 | 235.00 | 80,743 |
| 29 Jun 18 |
239.50000 +2.50 |
239.50 | 226.00 | 237.50 | 411,529 |
| 28 Jun 18 |
237.00000 +2.00 |
237.00 | 226.00 | 235.00 | 624,218 |
| 27 Jun 18 |
235.00000 -39.50 |
245.00 | 226.00 | 240.00 | 533,217 |
| 26 Jun 18 |
274.50000 -12.50 |
290.80 | 274.50 | 289.50 | 75,063 |
| 25 Jun 18 |
287.00000 +7.00 |
294.00 | 278.00 | 285.00 | 116,260 |
| 22 Jun 18 |
280.00000 -8.00 |
290.57 | 280.00 | 285.50 | 113,537 |
| 21 Jun 18 |
288.00000 -12.50 |
309.50 | 286.00 | 306.50 | 58,731 |
| 20 Jun 18 |
300.50000 -4.00 |
311.50 | 300.00 | 308.50 | 20,720 |
| 19 Jun 18 |
304.50000 -3.00 |
317.00 | 300.00 | 315.50 | 42,775 |
| 18 Jun 18 |
307.50000 -6.50 |
316.50 | 302.00 | 309.50 | 26,469 |
| 15 Jun 18 |
314.00000 -4.00 |
318.00 | 309.00 | 318.00 | 95,947 |
| 14 Jun 18 |
318.00000 +8.00 |
318.00 | 311.50 | 313.00 | 32,580 |
| 13 Jun 18 |
310.00000 -1.50 |
311.50 | 301.85 | 307.50 | 36,618 |
| 12 Jun 18 |
311.50000 -1.50 |
312.00 | 295.00 | 306.50 | 22,916 |
| 11 Jun 18 |
313.00000 +15.00 |
313.00 | 303.00 | 306.00 | 15,926 |
| 08 Jun 18 |
298.00000 -16.50 |
323.00 | 295.00 | 323.00 | 58,876 |
| 07 Jun 18 |
314.50000 +8.00 |
314.50 | 305.00 | 311.50 | 28,194 |
| 06 Jun 18 |
306.50000 +11.50 |
322.50 | 305.00 | 306.00 | 120,877 |
| 05 Jun 18 |
295.00000 -10.00 |
312.50 | 294.00 | 312.50 | 63,258 |
| 04 Jun 18 |
305.00000 +6.50 |
305.00 | 303.00 | 304.00 | 31,991 |
| 01 Jun 18 |
298.50000 -6.50 |
305.00 | 292.00 | 300.50 | 48,250 |
| 31 May 18 |
305.00000 -17.50 |
322.00 | 300.50 | 322.00 | 66,767 |
| 30 May 18 |
322.50000 -17.00 |
336.00 | 322.00 | 332.50 | 29,407 |
| 29 May 18 |
339.50000 -2.25 |
355.00 | 336.50 | 340.50 | 24,055 |
| 25 May 18 |
341.75000 -15.25 |
359.60 | 340.00 | 357.50 | 577,491 |
| 24 May 18 |
357.00000 -3.00 |
357.50 | 353.50 | 353.50 | 53,312 |
| 23 May 18 |
360.00000 +0.50 |
362.00 | 355.59 | 360.50 | 25,295 |
| 22 May 18 |
359.50000 -12.00 |
375.92 | 359.50 | 370.50 | 21,241 |
| 21 May 18 |
371.50000 -3.50 |
374.50 | 366.50 | 366.50 | 17,290 |
| 18 May 18 |
375.00000 +7.00 |
375.00 | 365.85 | 373.50 | 18,429 |
| 17 May 18 |
368.00000 -1.00 |
368.00 | 360.13 | 366.50 | 16,021 |
| 16 May 18 |
369.00000 +4.50 |
371.95 | 357.00 | 363.50 | 39,718 |
| 15 May 18 |
364.50000 +9.50 |
364.50 | 350.03 | 351.00 | 68,586 |
| 14 May 18 |
355.00000 +1.50 |
358.70 | 351.20 | 355.00 | 346,799 |
| 11 May 18 |
353.50000 +3.50 |
357.00 | 341.00 | 348.50 | 19,032 |
| 10 May 18 |
350.00000 -1.00 |
354.00 | 344.50 | 351.00 | 25,033 |
| 09 May 18 |
351.00000 -8.50 |
358.59 | 350.00 | 350.00 | 31,721 |
| 08 May 18 |
359.50000 +2.50 |
361.50 | 346.00 | 350.50 | 251,832 |
| 04 May 18 |
357.00000 -6.50 |
363.00 | 357.00 | 359.00 | 249,163 |
| 03 May 18 |
363.50000 +5.00 |
365.50 | 350.00 | 363.00 | 149,320 |
| 02 May 18 |
358.50000 +0.50 |
361.96 | 353.00 | 355.50 | 35,533 |
| 01 May 18 |
358.00000 +0.50 |
358.50 | 350.00 | 350.00 | 20,721 |
| 30 Apr 18 |
357.50000 +4.50 |
364.50 | 350.00 | 350.00 | 14,345 |
| 27 Apr 18 |
353.00000 +2.00 |
357.00 | 350.00 | 350.00 | 14,495 |
| 26 Apr 18 |
351.00000 +2.50 |
361.14 | 348.50 | 349.50 | 20,071 |
| 25 Apr 18 |
348.50000 -12.00 |
372.50 | 348.50 | 369.50 | 34,221 |
| 24 Apr 18 |
360.50000 -11.00 |
371.00 | 358.50 | 367.00 | 16,578 |
| 23 Apr 18 |
371.50000 +1.50 |
374.12 | 361.50 | 368.00 | 67,090 |
| 20 Apr 18 |
370.00000 +23.50 |
370.00 | 345.25 | 349.00 | 48,737 |
| 19 Apr 18 |
346.50000 +0.00 |
350.00 | 340.00 | 341.00 | 18,670 |
| 18 Apr 18 |
346.50000 +10.50 |
346.50 | 338.35 | 340.00 | 13,173 |
| 17 Apr 18 |
336.00000 +1.00 |
343.24 | 335.00 | 340.00 | 31,534 |
| 16 Apr 18 |
335.00000 -11.50 |
344.50 | 330.50 | 330.50 | 60,381 |
| 13 Apr 18 |
346.50000 +2.50 |
350.00 | 340.96 | 342.50 | 244,709 |
| 12 Apr 18 |
344.00000 +5.50 |
349.50 | 321.00 | 321.00 | 46,450 |
| 11 Apr 18 |
338.50000 +1.50 |
340.00 | 325.00 | 339.50 | 37,596 |
| 10 Apr 18 |
337.00000 +0.00 |
339.50 | 329.98 | 330.50 | 24,659 |
| 09 Apr 18 |
337.00000 -1.50 |
340.00 | 332.00 | 332.00 | 18,355 |
| 06 Apr 18 |
338.50000 +0.50 |
340.00 | 326.50 | 330.50 | 23,331 |
| 05 Apr 18 |
338.00000 +14.00 |
338.00 | 325.00 | 336.00 | 43,054 |
| 04 Apr 18 |
324.00000 -10.00 |
334.00 | 321.50 | 334.00 | 142,586 |
| 03 Apr 18 |
334.00000 -1.50 |
336.56 | 310.50 | 325.50 | 310,496 |
| 29 Mar 18 |
335.50000 +7.50 |
340.00 | 320.50 | 323.00 | 67,508 |
| 28 Mar 18 |
328.00000 -10.00 |
330.50 | 323.25 | 328.50 | 13,925 |
| 27 Mar 18 |
338.00000 +8.00 |
340.00 | 329.50 | 330.00 | 297,642 |
| 26 Mar 18 |
330.00000 -9.00 |
333.00 | 323.00 | 329.00 | 23,658 |
| 23 Mar 18 |
339.00000 +21.00 |
340.00 | 310.50 | 310.50 | 90,861 |
| 22 Mar 18 |
318.00000 +1.00 |
329.50 | 313.00 | 318.00 | 327,310 |
| 21 Mar 18 |
317.00000 +49.00 |
318.00 | 290.00 | 290.00 | 929,535 |
| 20 Mar 18 |
268.00000 -14.50 |
282.50 | 260.50 | 282.50 | 105,396 |
| 19 Mar 18 |
282.50000 +7.50 |
283.00 | 271.00 | 275.00 | 115,919 |
| 16 Mar 18 |
275.00000 -7.00 |
284.50 | 273.50 | 276.50 | 69,429 |
| 15 Mar 18 |
282.00000 -2.00 |
285.00 | 272.95 | 284.00 | 95,088 |
| 14 Mar 18 |
284.00000 -10.00 |
297.50 | 273.00 | 297.50 | 49,760 |
| 13 Mar 18 |
294.00000 +4.00 |
298.50 | 293.00 | 298.50 | 23,882 |
| 12 Mar 18 |
290.00000 -30.00 |
321.00 | 285.00 | 320.50 | 64,409 |
| 09 Mar 18 |
320.00000 +3.50 |
325.50 | 315.50 | 324.50 | 55,509 |
| 08 Mar 18 |
316.50000 -3.00 |
328.00 | 314.00 | 328.00 | 429,375 |
| 07 Mar 18 |
319.50000 -0.50 |
329.00 | 315.00 | 323.00 | 132,918 |
| 06 Mar 18 |
320.00000 -7.00 |
334.00 | 320.00 | 328.00 | 5,018 |
| 05 Mar 18 |
327.00000 -8.00 |
339.50 | 325.50 | 333.50 | 41,787 |
| 02 Mar 18 |
335.00000 +5.50 |
335.00 | 320.50 | 332.00 | 10,057 |
| 01 Mar 18 |
329.50000 +12.50 |
334.50 | 314.00 | 334.50 | 113,389 |
| 28 Feb 18 |
317.00000 -9.50 |
339.50 | 317.00 | 339.50 | 66,114 |
| 27 Feb 18 |
326.50000 -2.00 |
338.00 | 321.00 | 338.00 | 48,880 |
| 26 Feb 18 |
328.50000 -9.50 |
348.86 | 326.00 | 335.50 | 25,883 |
| 23 Feb 18 |
338.00000 -2.00 |
349.04 | 338.00 | 341.50 | 12,215 |
| 22 Feb 18 |
340.00000 -1.00 |
351.00 | 338.50 | 351.00 | 9,913 |
| 21 Feb 18 |
341.00000 +12.50 |
342.93 | 335.00 | 338.00 | 26,704 |
| 20 Feb 18 |
328.50000 -14.25 |
345.00 | 328.50 | 337.00 | 14,801 |
| 19 Feb 18 |
342.75000 -1.75 |
355.15 | 341.50 | 348.00 | 6,907 |
| 16 Feb 18 |
344.50000 -7.00 |
355.50 | 341.00 | 355.50 | 14,480 |
| 15 Feb 18 |
351.50000 +6.00 |
355.00 | 350.00 | 355.00 | 14,860 |
| 14 Feb 18 |
345.50000 +8.00 |
360.00 | 343.25 | 359.50 | 9,398 |
| 13 Feb 18 |
337.50000 -2.50 |
349.00 | 337.50 | 343.00 | 18,967 |
| 12 Feb 18 |
340.00000 -4.00 |
348.00 | 340.00 | 344.00 | 20,927 |
| 09 Feb 18 |
344.00000 -8.50 |
354.50 | 343.00 | 347.50 | 13,166 |
| 08 Feb 18 |
352.50000 +0.00 |
356.50 | 350.00 | 354.00 | 21,805 |
| 07 Feb 18 |
352.50000 +8.50 |
355.00 | 343.00 | 346.50 | 36,442 |
| 06 Feb 18 |
344.00000 -4.00 |
350.00 | 342.00 | 343.00 | 16,569 |
| 05 Feb 18 |
348.00000 -13.00 |
356.50 | 345.00 | 356.50 | 37,520 |
| 02 Feb 18 |
361.00000 +1.50 |
374.50 | 356.52 | 374.50 | 6,431 |
| 01 Feb 18 |
359.50000 -5.00 |
364.00 | 358.00 | 362.00 | 4,801 |
| 31 Jan 18 |
364.50000 +2.50 |
364.50 | 355.50 | 361.00 | 84,297 |
| 30 Jan 18 |
362.00000 -14.00 |
377.50 | 362.00 | 374.50 | 12,652 |
| 29 Jan 18 |
376.00000 +11.00 |
380.50 | 369.80 | 370.00 | 24,517 |
| 26 Jan 18 |
365.00000 -25.50 |
387.50 | 365.00 | 386.50 | 23,792 |
| 25 Jan 18 |
390.50000 +5.00 |
390.50 | 381.00 | 381.00 | 10,704 |
| 24 Jan 18 |
385.50000 +4.00 |
395.00 | 385.50 | 386.50 | 30,157 |
| 23 Jan 18 |
381.50000 +12.00 |
383.50 | 370.00 | 370.00 | 19,491 |
| 22 Jan 18 |
369.50000 -2.00 |
391.00 | 365.00 | 391.00 | 20,589 |
| 19 Jan 18 |
371.50000 -5.50 |
394.50 | 369.50 | 394.50 | 13,360 |
| 18 Jan 18 |
377.00000 -3.00 |
394.50 | 368.00 | 368.00 | 38,783 |
| 17 Jan 18 |
380.00000 -3.50 |
387.05 | 368.00 | 368.00 | 2,931 |
| 16 Jan 18 |
383.50000 -6.00 |
391.50 | 377.50 | 391.50 | 35,963 |
| 15 Jan 18 |
389.50000 +9.50 |
394.50 | 368.00 | 377.50 | 76,242 |
| 12 Jan 18 |
380.00000 +2.00 |
397.00 | 380.00 | 397.00 | 21,139 |
| 11 Jan 18 |
378.00000 -6.00 |
395.00 | 378.00 | 384.00 | 31,639 |
| 10 Jan 18 |
384.00000 -11.00 |
395.50 | 384.00 | 392.50 | 19,997 |
| 09 Jan 18 |
395.00000 -10.50 |
399.00 | 391.00 | 398.50 | 33,726 |
| 08 Jan 18 |
405.50000 +29.50 |
413.00 | 375.00 | 375.00 | 78,146 |
| 05 Jan 18 |
376.00000 +11.50 |
378.00 | 363.50 | 377.00 | 35,458 |
| 04 Jan 18 |
364.50000 +1.00 |
374.50 | 360.50 | 363.50 | 201,542 |
| 03 Jan 18 |
363.50000 +2.50 |
371.00 | 362.00 | 371.00 | 28,749 |
| 02 Jan 18 |
361.00000 -8.75 |
377.50 | 361.00 | 375.50 | 28,231 |
| 29 Dec 17 |
369.75000 -2.25 |
380.00 | 368.50 | 375.00 | 22,820 |
| 28 Dec 17 |
372.00000 -11.50 |
380.00 | 366.25 | 370.25 | 42,106 |
| 27 Dec 17 |
383.50000 +9.75 |
383.50 | 370.00 | 370.00 | 9,202 |
| 22 Dec 17 |
373.75000 +1.25 |
381.25 | 373.25 | 381.25 | 11,160 |
| 21 Dec 17 |
372.50000 -5.50 |
381.50 | 370.00 | 376.25 | 25,329 |
| 20 Dec 17 |
378.00000 -1.75 |
387.50 | 378.00 | 378.25 | 34,113 |
| 19 Dec 17 |
379.75000 +1.75 |
395.00 | 375.00 | 395.00 | 54,513 |
| 18 Dec 17 |
378.00000 -8.00 |
385.25 | 376.50 | 380.50 | 77,735 |
| 15 Dec 17 |
386.00000 -3.75 |
389.97 | 377.75 | 380.75 | 17,017 |
| 14 Dec 17 |
389.75000 +9.75 |
397.75 | 377.50 | 381.00 | 85,898 |
| 13 Dec 17 |
380.00000 -1.75 |
388.00 | 375.25 | 375.25 | 41,907 |
| 12 Dec 17 |
381.75000 -0.75 |
383.50 | 379.25 | 380.50 | 27,513 |
| 11 Dec 17 |
382.50000 +3.50 |
383.25 | 379.25 | 379.25 | 23,940 |
| 08 Dec 17 |
379.00000 -0.75 |
381.50 | 365.75 | 365.75 | 92,120 |
| 07 Dec 17 |
379.75000 +4.50 |
383.00 | 374.00 | 374.25 | 43,303 |
| 06 Dec 17 |
375.25000 -3.75 |
380.50 | 366.50 | 369.25 | 91,787 |
| 05 Dec 17 |
379.00000 +0.00 |
381.75 | 373.75 | 378.00 | 141,325 |
| 04 Dec 17 |
379.00000 +3.00 |
381.50 | 376.00 | 376.00 | 42,305 |
| 01 Dec 17 |
376.00000 +2.00 |
377.00 | 365.75 | 365.75 | 30,409 |
| 30 Nov 17 |
374.00000 -5.00 |
380.00 | 367.75 | 378.00 | 112,633 |
| 29 Nov 17 |
379.00000 +0.00 |
380.25 | 369.00 | 369.00 | 72,478 |
| 28 Nov 17 |
379.00000 +0.00 |
384.25 | 374.23 | 375.25 | 74,086 |
| 27 Nov 17 |
379.00000 -4.00 |
390.75 | 375.50 | 380.75 | 51,537 |
| 24 Nov 17 |
383.00000 +8.25 |
394.50 | 374.25 | 374.25 | 55,969 |
| 23 Nov 17 |
374.75000 +1.75 |
382.00 | 370.00 | 370.00 | 30,749 |
| 22 Nov 17 |
373.00000 +1.00 |
385.00 | 372.00 | 372.00 | 40,148 |
| 21 Nov 17 |
372.00000 -15.75 |
389.75 | 370.25 | 370.25 | 66,363 |
| 20 Nov 17 |
387.75000 -69.00 |
400.00 | 361.66 | 390.00 | 383,670 |
| 17 Nov 17 |
456.75000 +5.75 |
458.50 | 451.00 | 457.75 | 9,466 |
| 16 Nov 17 |
451.00000 +4.00 |
457.50 | 440.75 | 451.50 | 23,552 |
| 15 Nov 17 |
447.00000 -7.75 |
454.25 | 439.25 | 452.00 | 64,049 |
| 14 Nov 17 |
454.75000 -18.50 |
483.25 | 450.00 | 483.25 | 99,453 |
| 13 Nov 17 |
473.25000 -0.75 |
478.25 | 470.00 | 470.00 | 18,914 |
| 10 Nov 17 |
474.00000 -6.00 |
479.50 | 470.00 | 479.50 | 18,836 |
| 09 Nov 17 |
480.00000 -7.50 |
490.75 | 475.75 | 489.00 | 52,266 |
| 08 Nov 17 |
487.50000 -10.00 |
500.00 | 485.00 | 487.50 | 39,207 |
| 07 Nov 17 |
497.50000 -2.50 |
500.50 | 495.00 | 500.00 | 63,234 |
| 06 Nov 17 |
500.00000 +0.00 |
507.50 | 497.00 | 507.50 | 73,348 |
| 03 Nov 17 |
500.00000 -1.00 |
502.88 | 495.25 | 495.50 | 8,202 |
| 02 Nov 17 |
501.00000 +6.50 |
505.00 | 498.00 | 504.00 | 13,952 |
| 01 Nov 17 |
494.50000 +5.25 |
503.00 | 485.00 | 487.25 | 41,646 |
| 31 Oct 17 |
489.25000 -5.75 |
495.54 | 480.25 | 490.25 | 26,112 |
| 30 Oct 17 |
495.00000 -7.00 |
509.05 | 490.55 | 496.75 | 24,463 |
| 27 Oct 17 |
502.00000 -1.00 |
504.00 | 494.25 | 496.25 | 63,768 |
| 26 Oct 17 |
503.00000 +4.50 |
505.00 | 498.00 | 501.00 | 63,625 |
| 25 Oct 17 |
498.50000 +3.75 |
504.50 | 490.70 | 492.50 | 1,702,965 |
| 24 Oct 17 |
494.75000 +14.75 |
494.75 | 483.00 | 485.00 | 18,415 |
| 23 Oct 17 |
480.00000 +3.25 |
486.25 | 472.50 | 480.00 | 20,020 |
| 20 Oct 17 |
476.75000 -2.50 |
490.00 | 472.50 | 487.50 | 70,903 |
| 19 Oct 17 |
479.25000 -7.75 |
488.00 | 474.50 | 485.75 | 130,847 |
| 18 Oct 17 |
487.00000 +5.00 |
490.00 | 480.00 | 482.00 | 43,035 |
| 17 Oct 17 |
482.00000 +14.50 |
482.00 | 470.00 | 470.00 | 30,572 |
| 16 Oct 17 |
467.50000 -5.50 |
476.69 | 460.00 | 460.25 | 298,579 |
| 13 Oct 17 |
473.00000 +12.75 |
480.00 | 460.00 | 463.00 | 94,699 |
| 12 Oct 17 |
460.25000 +11.25 |
476.00 | 452.14 | 453.00 | 67,335 |
| 11 Oct 17 |
449.00000 -0.75 |
453.35 | 447.25 | 450.00 | 12,089 |
| 10 Oct 17 |
449.75000 +0.75 |
455.75 | 446.50 | 455.75 | 10,189 |
| 09 Oct 17 |
449.00000 -5.25 |
455.00 | 444.95 | 445.00 | 22,404 |
| 06 Oct 17 |
454.25000 +18.50 |
455.00 | 436.44 | 438.50 | 26,915 |
| 05 Oct 17 |
435.75000 +3.25 |
444.25 | 435.00 | 444.25 | 17,543 |
| 04 Oct 17 |
432.50000 -1.50 |
442.00 | 430.00 | 435.75 | 23,913 |
| 03 Oct 17 |
434.00000 -9.50 |
446.00 | 434.00 | 440.50 | 36,472 |
| 02 Oct 17 |
443.50000 -2.00 |
452.50 | 430.00 | 450.50 | 42,407 |
| 29 Sep 17 |
445.50000 -4.75 |
464.79 | 445.50 | 463.50 | 511,334 |
| 28 Sep 17 |
450.25000 +6.75 |
453.00 | 443.00 | 444.75 | 44,423 |
| 27 Sep 17 |
443.50000 +6.75 |
443.50 | 427.00 | 427.00 | 18,183 |
| 26 Sep 17 |
436.75000 -0.25 |
437.00 | 432.00 | 435.25 | 18,586 |
| 25 Sep 17 |
437.00000 +2.00 |
439.75 | 424.50 | 434.00 | 10,454 |
| 22 Sep 17 |
435.00000 +8.00 |
435.00 | 429.25 | 429.25 | 9,938 |
| 21 Sep 17 |
427.00000 +0.00 |
431.98 | 425.25 | 425.25 | 14,037 |
| 20 Sep 17 |
427.00000 -2.25 |
431.11 | 427.00 | 430.00 | 9,903 |
| 19 Sep 17 |
429.25000 +2.00 |
430.50 | 427.00 | 429.75 | 4,560 |
| 18 Sep 17 |
427.25000 +1.75 |
430.00 | 423.14 | 425.25 | 18,667 |
| 15 Sep 17 |
425.50000 +3.00 |
426.75 | 420.75 | 421.00 | 58,723 |
| 14 Sep 17 |
422.50000 -0.50 |
423.62 | 419.00 | 422.00 | 18,610 |
| 13 Sep 17 |
423.00000 +1.00 |
426.00 | 419.00 | 421.50 | 15,869 |
| 12 Sep 17 |
422.00000 +3.00 |
423.00 | 414.25 | 418.50 | 25,033 |
| 11 Sep 17 |
419.00000 +0.00 |
421.35 | 407.25 | 407.25 | 15,275 |
| 08 Sep 17 |
419.00000 +6.75 |
420.00 | 401.29 | 412.50 | 750,810 |
| 07 Sep 17 |
412.25000 +17.25 |
426.50 | 388.83 | 392.50 | 322,953 |
| 06 Sep 17 |
395.00000 +27.75 |
395.00 | 365.00 | 378.50 | 189,730 |
| 05 Sep 17 |
367.25000 +0.25 |
377.50 | 360.75 | 367.00 | 41,076 |
| 04 Sep 17 |
367.00000 -18.00 |
385.00 | 367.00 | 385.00 | 14,281 |
| 01 Sep 17 |
385.00000 -5.50 |
392.00 | 378.25 | 378.25 | 40,250 |
| 31 Aug 17 |
390.50000 -10.25 |
395.50 | 377.50 | 391.25 | 58,134 |
| 30 Aug 17 |
400.75000 -3.00 |
406.50 | 393.96 | 402.00 | 23,150 |
| 29 Aug 17 |
403.75000 +0.00 |
405.25 | 394.50 | 405.25 | 6,402 |
| 25 Aug 17 |
403.75000 -6.50 |
414.25 | 400.00 | 408.25 | 21,686 |
| 24 Aug 17 |
410.25000 -0.50 |
413.50 | 406.50 | 410.75 | 17,260 |
| 23 Aug 17 |
410.75000 +0.50 |
415.00 | 410.00 | 413.00 | 4,958 |
| 22 Aug 17 |
410.25000 -5.00 |
420.21 | 410.25 | 416.50 | 15,267 |
| 21 Aug 17 |
415.25000 -0.50 |
417.75 | 415.00 | 415.00 | 1,944 |
| 18 Aug 17 |
415.75000 +0.25 |
419.75 | 415.00 | 415.50 | 10,579 |
| 17 Aug 17 |
415.50000 -4.50 |
426.25 | 415.25 | 422.25 | 249,619 |
| 16 Aug 17 |
420.00000 -0.75 |
428.22 | 418.00 | 427.00 | 47,338 |
| 15 Aug 17 |
420.75000 -8.25 |
423.75 | 417.50 | 422.25 | 18,122 |
| 14 Aug 17 |
429.00000 -5.75 |
434.21 | 422.25 | 427.00 | 17,719 |
| 11 Aug 17 |
434.75000 -0.25 |
434.75 | 428.00 | 428.00 | 27,362 |
| 10 Aug 17 |
435.00000 +10.00 |
435.50 | 423.25 | 423.25 | 336,241 |
| 09 Aug 17 |
425.00000 +2.25 |
428.00 | 421.00 | 424.50 | 31,235 |
| 08 Aug 17 |
422.75000 +4.00 |
425.00 | 420.00 | 422.50 | 31,395 |
| 07 Aug 17 |
418.75000 +4.00 |
428.00 | 418.00 | 428.00 | 24,356 |
| 04 Aug 17 |
414.75000 -4.25 |
425.00 | 414.75 | 418.25 | 8,255 |
| 03 Aug 17 |
419.00000 -10.75 |
427.25 | 419.00 | 427.25 | 10,838 |
| 02 Aug 17 |
429.75000 +18.50 |
430.00 | 407.75 | 412.75 | 19,561 |
| 01 Aug 17 |
411.25000 -11.50 |
421.50 | 411.25 | 421.50 | 4,950 |
| 31 Jul 17 |
422.75000 +21.75 |
424.50 | 402.00 | 402.00 | 36,581 |
| 28 Jul 17 |
401.00000 +5.50 |
402.75 | 399.75 | 399.75 | 687 |
| 27 Jul 17 |
395.50000 +0.50 |
398.00 | 395.50 | 397.25 | 1,043 |
| 26 Jul 17 |
395.00000 -1.75 |
397.00 | 390.00 | 397.00 | 17,604 |
| 25 Jul 17 |
396.75000 +2.75 |
405.00 | 390.00 | 405.00 | 25,696 |
| 24 Jul 17 |
394.00000 +3.50 |
394.00 | 390.00 | 390.00 | 36,305 |
| 21 Jul 17 |
390.50000 -4.25 |
395.50 | 387.00 | 393.00 | 4,444 |
| 20 Jul 17 |
394.75000 +4.25 |
395.75 | 390.50 | 394.00 | 2,781 |
| 19 Jul 17 |
390.50000 -0.50 |
393.25 | 388.25 | 393.25 | 17,223 |
| 18 Jul 17 |
391.00000 -5.25 |
394.25 | 390.00 | 394.25 | 1,983 |
| 17 Jul 17 |
396.25000 -1.75 |
397.75 | 391.50 | 396.50 | 2,054 |
| 14 Jul 17 |
398.00000 +4.00 |
402.50 | 390.00 | 394.50 | 24,718 |
| 13 Jul 17 |
394.00000 -3.00 |
396.50 | 391.25 | 396.00 | 7,898 |
| 12 Jul 17 |
397.00000 -2.00 |
405.00 | 385.25 | 400.00 | 37,023 |
| 11 Jul 17 |
399.00000 -0.25 |
401.75 | 393.00 | 400.50 | 15,799 |
| 10 Jul 17 |
399.25000 +6.25 |
400.00 | 396.00 | 396.00 | 31,626 |
| 07 Jul 17 |
393.00000 +6.00 |
393.75 | 385.00 | 387.00 | 15,075 |
| 06 Jul 17 |
387.00000 +3.00 |
387.00 | 380.00 | 385.00 | 6,824 |
| 05 Jul 17 |
384.00000 +8.00 |
385.50 | 375.50 | 375.50 | 11,541 |
| 04 Jul 17 |
376.00000 +2.00 |
378.00 | 374.00 | 374.25 | 12,487 |
| 03 Jul 17 |
374.00000 -4.00 |
377.75 | 374.00 | 377.25 | 14,621 |
| 30 Jun 17 |
378.00000 +1.75 |
378.00 | 375.00 | 375.00 | 4,701 |
| 29 Jun 17 |
376.25000 +1.25 |
378.00 | 374.75 | 374.75 | 5,744 |
| 28 Jun 17 |
375.00000 +8.00 |
375.00 | 358.75 | 365.25 | 46,328 |
| 27 Jun 17 |
367.00000 +7.00 |
370.00 | 360.00 | 360.00 | 34,059 |
| 26 Jun 17 |
360.00000 +8.00 |
363.50 | 354.00 | 354.00 | 6,778 |
| 23 Jun 17 |
352.00000 -1.00 |
352.25 | 352.00 | 352.00 | 2,188 |
| 22 Jun 17 |
353.00000 +3.00 |
355.00 | 350.00 | 355.00 | 3,579 |
| 21 Jun 17 |
350.00000 -13.00 |
360.25 | 350.00 | 357.00 | 25,050 |
| 20 Jun 17 |
363.00000 +8.50 |
363.00 | 352.75 | 354.00 | 10,242 |
| 19 Jun 17 |
354.50000 +3.50 |
357.25 | 352.00 | 355.00 | 18,741 |
| 16 Jun 17 |
351.00000 +2.25 |
355.75 | 343.00 | 350.50 | 309,756 |
| 15 Jun 17 |
348.75000 +2.00 |
363.75 | 346.50 | 353.50 | 92,717 |
| 14 Jun 17 |
346.75000 -0.25 |
350.25 | 343.88 | 345.25 | 91,328 |
| 13 Jun 17 |
347.00000 +1.50 |
349.50 | 345.00 | 346.50 | 10,173 |
| 12 Jun 17 |
345.50000 +0.50 |
350.00 | 344.00 | 344.00 | 29,645 |
| 09 Jun 17 |
345.00000 -2.00 |
350.00 | 343.00 | 343.25 | 73,798 |
| 08 Jun 17 |
347.00000 +0.00 |
349.50 | 343.00 | 344.00 | 21,415 |
| 07 Jun 17 |
347.00000 +1.25 |
353.50 | 343.00 | 347.00 | 25,355 |
| 06 Jun 17 |
345.75000 -7.25 |
359.50 | 345.00 | 357.00 | 115,466 |
| 05 Jun 17 |
353.00000 -5.00 |
363.64 | 353.00 | 358.75 | 25,627 |
| 02 Jun 17 |
358.00000 -3.75 |
375.25 | 358.00 | 374.25 | 24,380 |
| 01 Jun 17 |
361.75000 -5.25 |
373.75 | 361.75 | 372.50 | 121,115 |
| 31 May 17 |
367.00000 -1.25 |
372.50 | 367.00 | 370.25 | 58,999 |
| 30 May 17 |
368.25000 +2.50 |
373.50 | 365.00 | 373.50 | 31,687 |
| 26 May 17 |
365.75000 -0.75 |
369.50 | 365.00 | 365.50 | 34,397 |
| 25 May 17 |
366.50000 +1.25 |
370.00 | 363.00 | 365.00 | 147,005 |
| 24 May 17 |
365.25000 -2.75 |
385.00 | 365.25 | 385.00 | 74,979 |
| 23 May 17 |
368.00000 -4.25 |
377.70 | 366.00 | 377.50 | 14,691 |
| 22 May 17 |
372.25000 -8.75 |
383.00 | 372.00 | 381.00 | 44,193 |
| 19 May 17 |
381.00000 +13.00 |
385.00 | 369.25 | 373.50 | 11,128 |
| 18 May 17 |
368.00000 -8.00 |
377.29 | 367.25 | 376.25 | 31,480 |
| 17 May 17 |
376.00000 +0.75 |
380.50 | 375.00 | 380.50 | 14,584 |
| 16 May 17 |
375.25000 +1.75 |
378.50 | 372.00 | 372.00 | 17,164 |
| 15 May 17 |
373.50000 +4.25 |
375.75 | 370.00 | 372.50 | 24,647 |
| 12 May 17 |
369.25000 -0.25 |
377.29 | 368.75 | 372.50 | 14,038 |
| 11 May 17 |
369.50000 -1.75 |
374.75 | 368.50 | 374.75 | 15,489 |
| 10 May 17 |
371.25000 +3.75 |
380.50 | 363.75 | 366.50 | 27,698 |
| 09 May 17 |
367.50000 +6.50 |
369.00 | 365.00 | 369.00 | 180,624 |
| 08 May 17 |
361.00000 -5.00 |
380.00 | 360.00 | 380.00 | 21,678 |
| 05 May 17 |
366.00000 -6.25 |
373.42 | 363.00 | 370.00 | 17,069 |
| 04 May 17 |
372.25000 -2.75 |
380.52 | 372.00 | 375.25 | 20,066 |
| 03 May 17 |
375.00000 -1.00 |
381.50 | 370.75 | 375.75 | 762,670 |
| 02 May 17 |
376.00000 +0.50 |
379.50 | 365.00 | 365.00 | 1,021,387 |
| 28 Apr 17 |
375.50000 -0.25 |
377.76 | 374.25 | 376.25 | 14,820 |
| 27 Apr 17 |
375.75000 +5.00 |
376.50 | 365.00 | 368.50 | 534,894 |
| 26 Apr 17 |
370.75000 +0.75 |
377.00 | 368.00 | 372.75 | 38,535 |
| 25 Apr 17 |
370.00000 +1.75 |
380.00 | 362.00 | 380.00 | 35,433 |
| 24 Apr 17 |
368.25000 -1.00 |
373.85 | 360.00 | 360.00 | 26,266 |
| 21 Apr 17 |
369.25000 -2.25 |
380.00 | 367.00 | 380.00 | 48,606 |
| 20 Apr 17 |
371.50000 -0.25 |
377.18 | 360.00 | 360.00 | 1,331,713 |
| 19 Apr 17 |
371.75000 -2.00 |
377.19 | 360.00 | 360.00 | 30,107 |
| 18 Apr 17 |
373.75000 +2.50 |
374.75 | 365.00 | 365.00 | 54,086 |
| 13 Apr 17 |
371.25000 +1.75 |
380.00 | 363.50 | 380.00 | 64,629 |
| 12 Apr 17 |
369.50000 -0.25 |
373.50 | 369.00 | 373.50 | 12,599 |
| 11 Apr 17 |
369.75000 -1.50 |
380.00 | 366.75 | 380.00 | 181,505 |
| 10 Apr 17 |
371.25000 +0.25 |
380.00 | 365.00 | 380.00 | 135,146 |
| 07 Apr 17 |
371.00000 -6.75 |
379.75 | 370.00 | 370.00 | 952,884 |
| 06 Apr 17 |
377.75000 +0.25 |
378.25 | 365.00 | 365.00 | 54,254 |
| 05 Apr 17 |
377.50000 +13.50 |
381.00 | 360.00 | 367.00 | 124,745 |
| 04 Apr 17 |
364.00000 +1.50 |
364.50 | 360.00 | 360.00 | 388,783 |
| 03 Apr 17 |
362.50000 +7.50 |
365.38 | 353.25 | 359.25 | 160,493 |
| 31 Mar 17 |
355.00000 -0.50 |
358.25 | 348.75 | 355.75 | 46,589 |
| 30 Mar 17 |
355.50000 +0.25 |
356.17 | 352.31 | 354.75 | 125,166 |
| 29 Mar 17 |
355.25000 +7.25 |
356.46 | 350.00 | 353.00 | 48,786 |
| 28 Mar 17 |
348.00000 +3.75 |
350.00 | 340.00 | 340.00 | 76,808 |
| 27 Mar 17 |
344.25000 -3.00 |
348.75 | 342.25 | 346.75 | 66,910 |
| 24 Mar 17 |
347.25000 +20.50 |
349.50 | 333.00 | 335.00 | 995,254 |
| 23 Mar 17 |
326.75000 -5.00 |
337.50 | 325.00 | 335.25 | 84,388 |
| 22 Mar 17 |
331.75000 -28.75 |
345.00 | 326.69 | 345.00 | 734,207 |
| 21 Mar 17 |
360.50000 +5.00 |
367.25 | 347.00 | 352.00 | 104,239 |
| 20 Mar 17 |
355.50000 +20.50 |
356.75 | 347.15 | 350.00 | 83,825 |
| 17 Mar 17 |
335.00000 -22.75 |
355.25 | 335.00 | 350.00 | 1,280,817 |
| 16 Mar 17 |
357.75000 +31.00 |
364.75 | 332.32 | 344.75 | 495,025 |
| 15 Mar 17 |
326.75000 -5.75 |
340.00 | 326.50 | 330.00 | 33,409 |
| 14 Mar 17 |
332.50000 -0.50 |
340.50 | 330.50 | 331.00 | 31,697 |
| 13 Mar 17 |
333.00000 -4.00 |
340.00 | 330.00 | 336.50 | 39,556 |
| 10 Mar 17 |
337.00000 -3.00 |
342.81 | 332.00 | 338.00 | 28,781 |
| 09 Mar 17 |
340.00000 +12.25 |
347.50 | 330.00 | 332.25 | 101,690 |
| 08 Mar 17 |
327.75000 -15.50 |
344.00 | 325.52 | 340.00 | 84,299 |
| 07 Mar 17 |
343.25000 -16.25 |
377.35 | 340.00 | 374.50 | 60,982 |
| 06 Mar 17 |
359.50000 -14.50 |
375.18 | 359.50 | 369.25 | 48,814 |
| 03 Mar 17 |
374.00000 -0.25 |
385.00 | 368.00 | 385.00 | 31,712 |
| 02 Mar 17 |
374.25000 -0.75 |
376.47 | 370.00 | 370.75 | 10,886 |
| 01 Mar 17 |
375.00000 +6.75 |
383.25 | 369.00 | 374.75 | 101,931 |
| 28 Feb 17 |
368.25000 -7.75 |
378.00 | 367.20 | 371.00 | 32,737 |
| 27 Feb 17 |
376.00000 -3.25 |
378.25 | 365.35 | 368.50 | 6,134 |
| 24 Feb 17 |
379.25000 +15.25 |
379.50 | 367.82 | 379.25 | 12,383 |
| 23 Feb 17 |
364.00000 -3.50 |
369.50 | 364.00 | 366.50 | 29,282 |
| 22 Feb 17 |
367.50000 -6.25 |
368.48 | 364.75 | 366.00 | 33,871 |
| 21 Feb 17 |
373.75000 +3.25 |
373.75 | 368.80 | 372.25 | 10,686 |
| 20 Feb 17 |
370.50000 +4.50 |
381.00 | 370.50 | 374.50 | 54,033 |
| 17 Feb 17 |
366.00000 -1.75 |
377.95 | 364.00 | 364.25 | 30,003 |
| 16 Feb 17 |
367.75000 -4.00 |
378.31 | 366.46 | 376.25 | 30,437 |
| 15 Feb 17 |
371.75000 -8.25 |
382.75 | 371.07 | 382.75 | 41,670 |
| 14 Feb 17 |
380.00000 -6.50 |
392.00 | 377.75 | 392.00 | 36,715 |
| 13 Feb 17 |
386.50000 -3.50 |
393.31 | 379.00 | 390.00 | 9,167 |
| 10 Feb 17 |
390.00000 +0.00 |
397.20 | 388.00 | 390.75 | 72,164 |
| 09 Feb 17 |
390.00000 +7.50 |
397.00 | 385.69 | 397.00 | 11,819 |
| 08 Feb 17 |
382.50000 -7.25 |
391.51 | 382.50 | 387.50 | 5,997 |
| 07 Feb 17 |
389.75000 +8.75 |
397.00 | 383.50 | 397.00 | 18,469 |
| 06 Feb 17 |
381.00000 -5.25 |
390.53 | 377.50 | 385.00 | 32,601 |
| 03 Feb 17 |
386.25000 -10.50 |
405.00 | 385.25 | 401.50 | 20,060 |
| 02 Feb 17 |
396.75000 +1.50 |
406.25 | 396.00 | 406.25 | 7,200 |
| 01 Feb 17 |
395.25000 -3.75 |
415.00 | 395.00 | 415.00 | 14,045 |
| 31 Jan 17 |
399.00000 -0.50 |
402.94 | 398.25 | 399.75 | 8,741 |
| 30 Jan 17 |
399.50000 -0.75 |
404.00 | 397.00 | 398.25 | 40,914 |
| 27 Jan 17 |
400.25000 +3.25 |
404.75 | 395.00 | 395.00 | 22,130 |
| 26 Jan 17 |
397.00000 -9.50 |
400.00 | 395.00 | 395.00 | 15,017 |
| 25 Jan 17 |
406.50000 +5.75 |
412.25 | 395.00 | 395.00 | 52,485 |
| 24 Jan 17 |
400.75000 -15.75 |
417.00 | 397.50 | 400.00 | 12,193 |
| 23 Jan 17 |
416.50000 +9.25 |
416.50 | 407.08 | 409.75 | 2,345 |
| 20 Jan 17 |
407.25000 -6.25 |
412.83 | 406.13 | 410.50 | 44,482 |
| 19 Jan 17 |
413.50000 +7.25 |
420.00 | 404.75 | 415.75 | 11,090 |
| 18 Jan 17 |
406.25000 -13.50 |
425.50 | 400.00 | 412.00 | 21,119 |
| 17 Jan 17 |
419.75000 -0.25 |
424.50 | 415.25 | 416.75 | 28,315 |
| 16 Jan 17 |
420.00000 +0.75 |
428.50 | 412.00 | 428.50 | 53,008 |
| 13 Jan 17 |
419.25000 -3.75 |
430.50 | 415.00 | 424.00 | 12,430 |
| 12 Jan 17 |
423.00000 -7.00 |
434.75 | 420.00 | 431.25 | 39,621 |
| 11 Jan 17 |
430.00000 +9.25 |
436.00 | 425.00 | 430.00 | 82,002 |
| 10 Jan 17 |
420.75000 +3.50 |
421.50 | 415.00 | 415.00 | 12,546 |
| 09 Jan 17 |
417.25000 +4.88 |
420.00 | 409.75 | 414.50 | 26,033 |
| 06 Jan 17 |
412.37500 +9.88 |
412.38 | 408.75 | 411.00 | 25,099 |
| 05 Jan 17 |
402.50000 +10.50 |
407.50 | 393.25 | 394.50 | 32,007 |
| 04 Jan 17 |
392.00000 -7.25 |
400.00 | 385.50 | 396.50 | 51,648 |
| 03 Jan 17 |
399.25000 -0.75 |
412.50 | 397.00 | 406.25 | 24,810 |
| 30 Dec 16 |
400.00000 +8.75 |
412.75 | 398.00 | 408.00 | 10,792 |
| 29 Dec 16 |
391.25000 -19.75 |
415.00 | 390.25 | 415.00 | 31,726 |
| 28 Dec 16 |
411.00000 +10.00 |
414.75 | 408.00 | 411.50 | 6,014 |
| 23 Dec 16 |
401.00000 -3.25 |
412.00 | 396.00 | 406.25 | 17,027 |
| 22 Dec 16 |
404.25000 -13.75 |
421.25 | 400.00 | 421.25 | 26,214 |
| 21 Dec 16 |
418.00000 -3.75 |
423.00 | 415.00 | 415.00 | 8,036 |
| 20 Dec 16 |
421.75000 +3.25 |
431.00 | 416.00 | 422.50 | 5,513 |
| 19 Dec 16 |
418.50000 -19.50 |
441.50 | 415.00 | 434.25 | 16,326 |
| 16 Dec 16 |
438.00000 -1.75 |
441.75 | 430.75 | 440.00 | 95,725 |
| 15 Dec 16 |
439.75000 +2.50 |
440.00 | 415.00 | 416.00 | 161,030 |
| 14 Dec 16 |
437.25000 +2.50 |
450.00 | 435.50 | 436.50 | 19,372 |
| 13 Dec 16 |
434.75000 +23.00 |
436.00 | 410.50 | 410.50 | 20,741 |
| 12 Dec 16 |
411.75000 +4.75 |
412.00 | 404.25 | 410.00 | 17,099 |
| 09 Dec 16 |
407.00000 +3.50 |
407.00 | 400.79 | 403.75 | 37,352 |
| 08 Dec 16 |
403.50000 +2.00 |
405.00 | 402.75 | 405.00 | 7,908 |
| 07 Dec 16 |
401.50000 -2.00 |
405.00 | 397.71 | 402.75 | 10,904 |
| 06 Dec 16 |
403.50000 -0.25 |
404.75 | 398.25 | 398.25 | 28,602 |
| 05 Dec 16 |
403.75000 +13.75 |
404.25 | 391.00 | 394.75 | 19,246 |
| 02 Dec 16 |
390.00000 -0.50 |
400.25 | 385.50 | 395.00 | 28,603 |
| 01 Dec 16 |
390.50000 +5.50 |
402.75 | 378.75 | 385.00 | 58,751 |
| 30 Nov 16 |
385.00000 +14.50 |
389.75 | 357.00 | 368.00 | 690,632 |
| 29 Nov 16 |
370.50000 -6.50 |
383.52 | 368.00 | 372.50 | 20,334 |
| 28 Nov 16 |
377.00000 +0.50 |
381.50 | 375.00 | 379.25 | 76,193 |
| 25 Nov 16 |
376.50000 -1.75 |
382.75 | 372.00 | 382.75 | 214,620 |
| 24 Nov 16 |
378.25000 +0.25 |
380.58 | 372.25 | 372.25 | 50,379 |
| 23 Nov 16 |
378.00000 +3.00 |
384.21 | 366.75 | 366.75 | 49,777 |
| 22 Nov 16 |
375.00000 -14.25 |
394.29 | 362.75 | 391.75 | 150,952 |
| 21 Nov 16 |
389.25000 -32.50 |
428.88 | 388.00 | 420.00 | 72,095 |
| 18 Nov 16 |
421.75000 +1.75 |
426.00 | 415.00 | 420.00 | 16,507 |
| 17 Nov 16 |
420.00000 -13.00 |
432.75 | 414.50 | 418.50 | 25,644 |
| 16 Nov 16 |
433.00000 +11.75 |
435.00 | 410.00 | 414.00 | 23,408 |
| 15 Nov 16 |
421.25000 +2.50 |
423.69 | 410.00 | 415.25 | 35,222 |
| 14 Nov 16 |
418.75000 -6.25 |
436.75 | 415.00 | 430.50 | 19,703 |
| 11 Nov 16 |
425.00000 -7.00 |
446.75 | 425.00 | 444.50 | 15,782 |
| 10 Nov 16 |
432.00000 -0.75 |
455.00 | 430.25 | 438.00 | 27,083 |
| 09 Nov 16 |
432.75000 -4.75 |
440.11 | 425.00 | 425.00 | 29,751 |
| 08 Nov 16 |
437.50000 -2.50 |
437.50 | 431.65 | 437.00 | 2,369 |
| 07 Nov 16 |
440.00000 +20.00 |
444.75 | 423.50 | 431.50 | 72,805 |
| 04 Nov 16 |
420.00000 -1.00 |
439.25 | 420.00 | 420.00 | 16,179 |
| 03 Nov 16 |
421.00000 -3.50 |
430.50 | 420.00 | 420.00 | 11,487 |
| 02 Nov 16 |
424.50000 -1.50 |
434.50 | 420.00 | 425.25 | 24,084 |
| 01 Nov 16 |
426.00000 +6.00 |
441.25 | 419.75 | 419.75 | 21,216 |
| 31 Oct 16 |
420.00000 -12.50 |
435.50 | 420.00 | 430.25 | 16,800 |
| 28 Oct 16 |
432.50000 -5.25 |
437.00 | 430.00 | 435.50 | 17,142 |
| 27 Oct 16 |
437.75000 -7.25 |
462.50 | 435.00 | 445.00 | 37,081 |
| 26 Oct 16 |
445.00000 -6.50 |
470.00 | 440.00 | 470.00 | 22,276 |
| 25 Oct 16 |
451.50000 -9.50 |
469.13 | 450.00 | 467.75 | 104,337 |
| 24 Oct 16 |
461.00000 -10.00 |
474.25 | 460.25 | 471.25 | 11,692 |
| 21 Oct 16 |
471.00000 +4.00 |
480.00 | 466.00 | 480.00 | 62,851 |
| 20 Oct 16 |
467.00000 -15.00 |
487.75 | 465.50 | 486.75 | 22,361 |
| 19 Oct 16 |
482.00000 -18.00 |
500.50 | 482.00 | 499.00 | 90,467 |
| 18 Oct 16 |
500.00000 -1.00 |
520.00 | 499.50 | 520.00 | 12,330 |
| 17 Oct 16 |
501.00000 -4.00 |
504.50 | 498.75 | 501.00 | 17,892 |
| 14 Oct 16 |
505.00000 +5.00 |
505.00 | 497.00 | 497.00 | 46,002 |
| 13 Oct 16 |
500.00000 +0.00 |
507.50 | 500.00 | 500.00 | 163,452 |
| 12 Oct 16 |
500.00000 -5.00 |
508.50 | 499.75 | 508.50 | 19,967 |
| 11 Oct 16 |
505.00000 +2.00 |
509.84 | 500.00 | 506.50 | 14,178 |
| 10 Oct 16 |
503.00000 +3.00 |
519.50 | 498.04 | 519.50 | 36,845 |
| 07 Oct 16 |
500.00000 -1.50 |
514.50 | 499.00 | 514.50 | 39,634 |
| 06 Oct 16 |
501.50000 +1.50 |
503.00 | 497.25 | 497.25 | 26,812 |
| 05 Oct 16 |
500.00000 -5.00 |
520.00 | 495.25 | 520.00 | 23,210 |
| 04 Oct 16 |
505.00000 -1.00 |
515.00 | 505.00 | 507.50 | 95,947 |
| 03 Oct 16 |
506.00000 +6.00 |
519.50 | 500.00 | 519.50 | 15,467 |
| 30 Sep 16 |
500.00000 -1.00 |
516.00 | 495.00 | 516.00 | 29,424 |
| 29 Sep 16 |
501.00000 +0.00 |
515.00 | 500.00 | 515.00 | 8,024 |
| 28 Sep 16 |
501.00000 +1.00 |
503.00 | 495.00 | 495.25 | 30,339 |
| 27 Sep 16 |
500.00000 -1.00 |
510.50 | 495.00 | 495.00 | 31,648 |
| 26 Sep 16 |
501.00000 +7.00 |
504.00 | 493.67 | 500.00 | 19,679 |
| 23 Sep 16 |
494.00000 -9.50 |
507.88 | 494.00 | 504.50 | 30,928 |
| 22 Sep 16 |
503.50000 +3.50 |
519.50 | 500.00 | 519.50 | 23,521 |
| 21 Sep 16 |
500.00000 -5.00 |
519.00 | 495.00 | 507.00 | 19,440 |
| 20 Sep 16 |
505.00000 +0.00 |
520.00 | 500.50 | 520.00 | 39,301 |
| 19 Sep 16 |
505.00000 -15.00 |
520.00 | 495.00 | 513.50 | 50,257 |
| 16 Sep 16 |
520.00000 +26.00 |
520.00 | 490.00 | 503.00 | 116,388 |
| 15 Sep 16 |
494.00000 +4.00 |
508.00 | 485.25 | 502.50 | 406,724 |
| 14 Sep 16 |
490.00000 -10.50 |
507.00 | 490.00 | 502.00 | 37,549 |
| 13 Sep 16 |
500.50000 +15.25 |
507.50 | 485.25 | 490.00 | 22,525 |
| 12 Sep 16 |
485.25000 -12.75 |
509.00 | 485.25 | 496.00 | 9,836 |
| 09 Sep 16 |
498.00000 -9.00 |
518.00 | 495.00 | 495.25 | 9,393 |
| 08 Sep 16 |
507.00000 -2.50 |
513.50 | 502.00 | 502.00 | 22,162 |
| 07 Sep 16 |
509.50000 +6.00 |
510.00 | 502.00 | 502.00 | 14,227 |
| 06 Sep 16 |
503.50000 +3.50 |
517.50 | 503.50 | 517.50 | 13,369 |
| 05 Sep 16 |
500.00000 -0.50 |
515.44 | 500.00 | 512.00 | 1,982 |
| 02 Sep 16 |
500.50000 -8.00 |
514.72 | 500.00 | 500.00 | 17,907 |
| 01 Sep 16 |
508.50000 +5.50 |
518.00 | 498.00 | 517.50 | 16,832 |
| 31 Aug 16 |
503.00000 +2.00 |
512.60 | 500.00 | 500.50 | 11,997 |
| 30 Aug 16 |
501.00000 +2.50 |
511.00 | 495.00 | 509.50 | 24,717 |
| 26 Aug 16 |
498.50000 +2.75 |
502.82 | 485.25 | 493.75 | 7,047 |
| 25 Aug 16 |
495.75000 -1.00 |
495.75 | 485.00 | 485.00 | 58,461 |
| 24 Aug 16 |
496.75000 +11.75 |
505.00 | 490.00 | 505.00 | 125,178 |
| 23 Aug 16 |
485.00000 -11.25 |
505.00 | 485.00 | 499.75 | 31,358 |
| 22 Aug 16 |
496.25000 +9.25 |
500.00 | 490.00 | 499.75 | 9,814 |
| 19 Aug 16 |
487.00000 -3.50 |
509.50 | 485.50 | 488.25 | 30,073 |
| 18 Aug 16 |
490.50000 -8.50 |
499.75 | 488.00 | 499.75 | 3,692 |
| 17 Aug 16 |
499.00000 +11.00 |
500.00 | 491.75 | 500.00 | 4,392 |
| 16 Aug 16 |
488.00000 -11.75 |
508.50 | 488.00 | 494.75 | 30,193 |
| 15 Aug 16 |
499.75000 -0.25 |
518.00 | 494.50 | 515.00 | 4,921 |
| 12 Aug 16 |
500.00000 -10.00 |
525.00 | 499.25 | 524.50 | 35,893 |
| 11 Aug 16 |
510.00000 +4.00 |
522.00 | 499.00 | 513.00 | 8,344 |
| 10 Aug 16 |
506.00000 -4.00 |
519.50 | 495.00 | 519.00 | 31,717 |
| 09 Aug 16 |
510.00000 +0.00 |
519.50 | 498.00 | 498.00 | 82,167 |
| 08 Aug 16 |
510.00000 -1.00 |
524.50 | 498.00 | 518.50 | 26,440 |
| 05 Aug 16 |
511.00000 +4.00 |
517.00 | 500.00 | 514.00 | 38,975 |
| 04 Aug 16 |
507.00000 -7.00 |
507.00 | 498.00 | 498.00 | 13,267 |
| 03 Aug 16 |
514.00000 +4.50 |
525.00 | 498.00 | 525.00 | 9,144 |
| 02 Aug 16 |
509.50000 +2.50 |
525.50 | 500.00 | 505.00 | 28,023 |
| 01 Aug 16 |
507.00000 +10.25 |
515.00 | 501.00 | 515.00 | 85,914 |
| 29 Jul 16 |
496.75000 -10.25 |
515.00 | 491.00 | 515.00 | 29,169 |
| 28 Jul 16 |
507.00000 -6.50 |
516.68 | 495.75 | 510.00 | 32,445 |
| 27 Jul 16 |
513.50000 +22.50 |
525.50 | 462.75 | 462.75 | 35,932 |
| 26 Jul 16 |
491.00000 +8.50 |
491.00 | 465.95 | 484.75 | 15,268 |
| 25 Jul 16 |
482.50000 +5.75 |
485.00 | 465.11 | 485.00 | 2,837 |
| 22 Jul 16 |
476.75000 +3.25 |
484.75 | 463.75 | 484.75 | 2,821 |
| 21 Jul 16 |
473.50000 -5.75 |
485.00 | 456.00 | 456.00 | 243,911 |
| 20 Jul 16 |
479.25000 +19.25 |
479.25 | 460.25 | 469.25 | 17,821 |
| 19 Jul 16 |
460.00000 -3.00 |
476.40 | 459.00 | 470.00 | 13,012 |
| 18 Jul 16 |
463.00000 -15.00 |
482.00 | 460.00 | 475.00 | 56,396 |
| 15 Jul 16 |
478.00000 -3.00 |
491.00 | 474.75 | 491.00 | 32,222 |
| 14 Jul 16 |
481.00000 -3.50 |
489.75 | 475.75 | 476.50 | 229,994 |
| 13 Jul 16 |
484.50000 +21.25 |
490.00 | 455.00 | 455.00 | 57,363 |
| 12 Jul 16 |
463.25000 +13.00 |
468.00 | 450.25 | 450.25 | 42,003 |
| 11 Jul 16 |
450.25000 +0.25 |
450.25 | 430.00 | 430.00 | 14,548 |
| 08 Jul 16 |
450.00000 +18.50 |
450.00 | 430.00 | 430.00 | 50,002 |
| 07 Jul 16 |
431.50000 -3.00 |
432.00 | 423.00 | 423.00 | 38,132 |
| 06 Jul 16 |
434.50000 -5.25 |
435.00 | 425.00 | 425.25 | 16,232 |
| 05 Jul 16 |
439.75000 -2.25 |
452.75 | 430.00 | 440.00 | 74,500 |
| 04 Jul 16 |
442.00000 -3.50 |
447.00 | 440.00 | 447.00 | 7,411 |
| 01 Jul 16 |
445.50000 +27.25 |
450.00 | 415.00 | 425.00 | 40,219 |
| 30 Jun 16 |
418.25000 +8.50 |
420.00 | 408.00 | 420.00 | 24,675 |
| 29 Jun 16 |
409.75000 -5.00 |
419.75 | 408.00 | 419.75 | 33,005 |
| 28 Jun 16 |
414.75000 +5.00 |
422.60 | 407.83 | 412.25 | 12,486 |
| 27 Jun 16 |
409.75000 -18.25 |
438.71 | 409.75 | 435.00 | 25,722 |
| 24 Jun 16 |
428.00000 -4.00 |
428.00 | 395.00 | 395.00 | 59,492 |
| 23 Jun 16 |
432.00000 +4.00 |
434.75 | 426.00 | 426.00 | 10,514 |
| 22 Jun 16 |
428.00000 +3.00 |
434.00 | 423.00 | 434.00 | 38,636 |
| 21 Jun 16 |
425.00000 -1.75 |
435.00 | 410.00 | 410.00 | 17,723 |
| 20 Jun 16 |
426.75000 +13.25 |
434.75 | 410.00 | 410.00 | 30,114 |
| 17 Jun 16 |
413.50000 -26.50 |
450.00 | 413.50 | 435.50 | 128,369 |
| 16 Jun 16 |
440.00000 -23.00 |
470.00 | 440.00 | 455.00 | 57,173 |
| 15 Jun 16 |
463.00000 +1.75 |
474.75 | 458.13 | 474.50 | 28,584 |
| 14 Jun 16 |
461.25000 -7.50 |
484.50 | 460.00 | 484.50 | 6,449 |
| 13 Jun 16 |
468.75000 +0.25 |
485.00 | 455.25 | 465.00 | 11,106 |
| 10 Jun 16 |
468.50000 -1.50 |
473.50 | 465.00 | 465.00 | 8,191 |
| 09 Jun 16 |
470.00000 +2.25 |
477.75 | 465.00 | 476.50 | 26,800 |
| 08 Jun 16 |
467.75000 -6.25 |
474.50 | 465.50 | 465.50 | 16,056 |
| 07 Jun 16 |
474.00000 +1.75 |
475.00 | 469.00 | 474.75 | 73,782 |
| 06 Jun 16 |
472.25000 +0.25 |
485.50 | 465.50 | 465.50 | 171,843 |
| 03 Jun 16 |
472.00000 -7.50 |
489.75 | 465.00 | 489.75 | 376,914 |
| 02 Jun 16 |
479.50000 +9.50 |
485.00 | 460.00 | 460.00 | 151,975 |
| 01 Jun 16 |
470.00000 -15.00 |
484.25 | 465.00 | 470.00 | 33,945 |
| 31 May 16 |
485.00000 +8.00 |
485.00 | 471.43 | 475.00 | 78,669 |
| 27 May 16 |
477.00000 +0.00 |
487.75 | 475.00 | 475.00 | 5,313 |
| 26 May 16 |
477.00000 -5.75 |
495.75 | 475.00 | 495.75 | 76,047 |
| 25 May 16 |
482.75000 -2.25 |
490.00 | 480.00 | 485.00 | 26,557 |
| 24 May 16 |
485.00000 -8.00 |
494.75 | 485.00 | 488.00 | 35,418 |
| 23 May 16 |
493.00000 +7.00 |
503.00 | 490.00 | 499.00 | 50,004 |
| 20 May 16 |
486.00000 -4.25 |
500.00 | 485.00 | 490.00 | 57,478 |
| 19 May 16 |
490.25000 -4.00 |
504.00 | 490.00 | 504.00 | 1,095,175 |
| 18 May 16 |
494.25000 -16.25 |
515.00 | 494.25 | 500.00 | 21,715 |
| 17 May 16 |
510.50000 +5.50 |
517.00 | 500.00 | 500.00 | 31,346 |
| 16 May 16 |
505.00000 -3.00 |
515.00 | 500.00 | 510.00 | 80,119 |
| 13 May 16 |
508.00000 +13.00 |
509.50 | 491.00 | 500.00 | 238,794 |
| 12 May 16 |
495.00000 +1.75 |
500.00 | 490.00 | 500.00 | 15,714 |
| 11 May 16 |
493.25000 -1.75 |
500.00 | 488.00 | 488.00 | 17,725 |
| 10 May 16 |
495.00000 +0.50 |
495.00 | 489.53 | 494.75 | 16,345 |
| 09 May 16 |
494.50000 +1.00 |
494.75 | 485.00 | 485.00 | 13,638 |
| 06 May 16 |
493.50000 +3.00 |
495.00 | 488.25 | 494.25 | 278,153 |
| 05 May 16 |
490.50000 +0.50 |
494.50 | 490.00 | 490.50 | 25,078 |
| 04 May 16 |
490.00000 +3.50 |
495.25 | 480.00 | 480.00 | 370,395 |
| 03 May 16 |
486.50000 +1.50 |
495.00 | 485.00 | 485.25 | 14,470 |
| 29 Apr 16 |
485.00000 -5.25 |
490.00 | 485.00 | 485.25 | 16,479 |
| 28 Apr 16 |
490.25000 +1.50 |
492.25 | 486.38 | 488.75 | 24,248 |
| 27 Apr 16 |
488.75000 +0.50 |
492.50 | 475.00 | 475.00 | 6,460 |
| 26 Apr 16 |
488.25000 +12.50 |
494.75 | 479.00 | 494.75 | 17,691 |
| 25 Apr 16 |
475.75000 +3.25 |
480.00 | 475.00 | 480.00 | 12,637 |
| 22 Apr 16 |
472.50000 -7.00 |
494.75 | 472.50 | 480.00 | 30,066 |
| 21 Apr 16 |
479.50000 +4.75 |
480.00 | 465.00 | 465.00 | 13,420 |
| 20 Apr 16 |
474.75000 -3.75 |
482.96 | 466.75 | 475.00 | 59,106 |
| 19 Apr 16 |
478.50000 -4.50 |
481.06 | 475.00 | 475.00 | 17,527 |
| 18 Apr 16 |
483.00000 -2.00 |
487.09 | 475.00 | 475.00 | 26,181 |
| 15 Apr 16 |
485.00000 -3.50 |
494.05 | 475.25 | 480.00 | 43,062 |
| 14 Apr 16 |
488.50000 -3.25 |
500.00 | 475.00 | 475.00 | 21,011 |
| 13 Apr 16 |
491.75000 +3.00 |
500.00 | 475.00 | 475.00 | 25,903 |
| 12 Apr 16 |
488.75000 +3.75 |
499.75 | 479.25 | 499.75 | 17,532 |
| 11 Apr 16 |
485.00000 -5.50 |
498.15 | 483.50 | 487.75 | 782 |
| 08 Apr 16 |
490.50000 +1.50 |
497.50 | 490.00 | 495.00 | 32,588 |
| 07 Apr 16 |
489.00000 -7.00 |
491.91 | 483.00 | 486.25 | 35,993 |
| 06 Apr 16 |
496.00000 +13.00 |
500.00 | 475.00 | 475.00 | 21,068 |
| 05 Apr 16 |
483.00000 -2.00 |
490.25 | 475.00 | 475.00 | 852,406 |
| 04 Apr 16 |
485.00000 -2.00 |
500.00 | 475.75 | 500.00 | 39,734 |
| 01 Apr 16 |
487.00000 -0.50 |
488.50 | 475.00 | 475.00 | 35,653 |
| 31 Mar 16 |
487.50000 +0.75 |
499.75 | 476.00 | 499.75 | 949,804 |
| 30 Mar 16 |
486.75000 +12.00 |
495.00 | 467.50 | 485.00 | 60,281 |
| 29 Mar 16 |
474.75000 +2.25 |
475.00 | 467.25 | 470.00 | 391,820 |
| 24 Mar 16 |
472.50000 +6.25 |
484.75 | 466.25 | 466.25 | 22,311 |
| 23 Mar 16 |
466.25000 -13.00 |
478.25 | 465.00 | 478.25 | 22,579 |
| 22 Mar 16 |
479.25000 +14.75 |
482.00 | 450.00 | 450.00 | 32,834 |
| 21 Mar 16 |
464.50000 +4.25 |
467.00 | 450.00 | 450.00 | 8,747 |
| 18 Mar 16 |
460.25000 +5.00 |
462.00 | 450.00 | 451.50 | 27,311 |
| 17 Mar 16 |
455.25000 +10.75 |
460.00 | 440.00 | 446.50 | 20,925 |
| 16 Mar 16 |
444.50000 +2.00 |
445.00 | 375.00 | 394.25 | 270,004 |
| 15 Mar 16 |
442.50000 -1.75 |
449.00 | 441.25 | 446.00 | 14,299 |
| 14 Mar 16 |
444.25000 +3.75 |
450.00 | 440.00 | 440.00 | 52,510 |
| 11 Mar 16 |
440.50000 -1.50 |
449.00 | 440.00 | 440.00 | 25,000 |
| 10 Mar 16 |
442.00000 -5.00 |
450.75 | 440.25 | 440.25 | 21,081 |
| 09 Mar 16 |
447.00000 +5.75 |
450.00 | 438.25 | 444.50 | 48,216 |
| 08 Mar 16 |
441.25000 -29.25 |
469.75 | 441.25 | 460.00 | 72,353 |
| 07 Mar 16 |
470.50000 -1.00 |
479.00 | 460.25 | 479.00 | 24,135 |
| 04 Mar 16 |
471.50000 -0.50 |
480.00 | 464.50 | 478.00 | 36,964 |
| 03 Mar 16 |
472.00000 -1.25 |
483.00 | 465.00 | 465.00 | 23,916 |
| 02 Mar 16 |
473.25000 -1.00 |
480.50 | 472.00 | 475.00 | 99,552 |
| 01 Mar 16 |
474.25000 +3.25 |
483.00 | 470.00 | 483.00 | 32,505 |
| 29 Feb 16 |
471.00000 +4.50 |
483.00 | 465.25 | 465.25 | 151,000 |
| 26 Feb 16 |
466.50000 +2.00 |
482.00 | 464.13 | 465.00 | 396,370 |
| 25 Feb 16 |
464.50000 +14.50 |
465.00 | 445.25 | 450.00 | 31,381 |
| 24 Feb 16 |
450.00000 +4.00 |
453.00 | 446.25 | 453.00 | 26,676 |
| 23 Feb 16 |
446.00000 +1.25 |
446.00 | 435.00 | 435.00 | 6,618 |
| 22 Feb 16 |
444.75000 +9.25 |
447.75 | 435.00 | 435.00 | 1,049 |
| 19 Feb 16 |
435.50000 -8.50 |
452.75 | 435.50 | 438.50 | 25,671 |
| 18 Feb 16 |
444.00000 -4.50 |
453.00 | 438.25 | 453.00 | 5,264 |
| 17 Feb 16 |
448.50000 +2.50 |
453.00 | 441.63 | 448.00 | 21,622 |
| 16 Feb 16 |
446.00000 +3.00 |
448.00 | 429.63 | 442.75 | 11,533 |
| 15 Feb 16 |
443.00000 +15.00 |
443.00 | 420.00 | 420.00 | 27,335 |
| 12 Feb 16 |
428.00000 +1.75 |
435.50 | 420.00 | 425.00 | 31,319 |
| 11 Feb 16 |
426.25000 -13.75 |
442.94 | 425.50 | 435.25 | 25,205 |
| 10 Feb 16 |
440.00000 +6.25 |
450.00 | 432.00 | 432.00 | 8,876 |
| 09 Feb 16 |
433.75000 -31.75 |
464.65 | 432.00 | 463.75 | 38,410 |
| 08 Feb 16 |
465.50000 -11.25 |
486.00 | 465.00 | 470.00 | 38,305 |
| 05 Feb 16 |
476.75000 +1.25 |
480.00 | 475.00 | 475.00 | 33,276 |
| 04 Feb 16 |
475.50000 +0.50 |
480.31 | 475.00 | 480.00 | 28,400 |
| 03 Feb 16 |
475.00000 -2.50 |
480.00 | 470.00 | 480.00 | 45,524 |
| 02 Feb 16 |
477.50000 -2.50 |
482.00 | 476.50 | 482.00 | 60,095 |
| 01 Feb 16 |
480.00000 +0.50 |
488.00 | 472.00 | 485.00 | 118,925 |
| 29 Jan 16 |
479.50000 +9.50 |
480.00 | 468.75 | 475.00 | 35,404 |
| 28 Jan 16 |
470.00000 +2.25 |
475.00 | 464.25 | 475.00 | 19,911 |
| 27 Jan 16 |
467.75000 +3.50 |
472.00 | 455.00 | 455.00 | 10,296 |
| 26 Jan 16 |
464.25000 -0.75 |
476.05 | 462.50 | 465.25 | 35,383 |
| 25 Jan 16 |
465.00000 +8.00 |
470.00 | 456.97 | 462.00 | 40,015 |
| 22 Jan 16 |
457.00000 -3.00 |
470.00 | 455.00 | 460.25 | 33,211 |
| 21 Jan 16 |
460.00000 -5.00 |
465.75 | 455.00 | 465.75 | 30,974 |
| 20 Jan 16 |
465.00000 -16.50 |
488.00 | 460.00 | 488.00 | 734,447 |
| 19 Jan 16 |
481.50000 +1.50 |
485.00 | 475.00 | 480.00 | 539,263 |
| 18 Jan 16 |
480.00000 -9.50 |
489.47 | 475.50 | 485.75 | 38,090 |
| 15 Jan 16 |
489.50000 -12.00 |
501.00 | 485.00 | 493.25 | 558,231 |
| 14 Jan 16 |
501.50000 +1.50 |
505.00 | 485.00 | 485.00 | 40,635 |
| 13 Jan 16 |
500.00000 +49.00 |
500.00 | 445.00 | 450.00 | 356,105 |
| 12 Jan 16 |
451.00000 +3.00 |
452.75 | 446.08 | 452.00 | 53,861 |
| 11 Jan 16 |
448.00000 -2.50 |
452.00 | 438.88 | 452.00 | 24,880 |
| 08 Jan 16 |
450.50000 +20.50 |
450.50 | 430.00 | 430.00 | 36,868 |
| 07 Jan 16 |
430.00000 +0.00 |
431.00 | 415.00 | 415.00 | 20,783 |
| 06 Jan 16 |
430.00000 +4.75 |
435.25 | 415.00 | 415.00 | 63,302 |
| 05 Jan 16 |
425.25000 +0.75 |
429.75 | 414.19 | 429.75 | 11,474 |
| 04 Jan 16 |
424.50000 +4.50 |
434.75 | 412.75 | 434.75 | 64,639 |
| 31 Dec 15 |
420.00000 -7.00 |
436.06 | 420.00 | 425.00 | 4,067 |
| 30 Dec 15 |
427.00000 -5.00 |
435.00 | 425.25 | 434.75 | 15,918 |
| 29 Dec 15 |
432.00000 -13.00 |
440.00 | 432.00 | 432.00 | 11,326 |
| 24 Dec 15 |
445.00000 +8.00 |
445.00 | 427.10 | 445.00 | 22,501 |
| 23 Dec 15 |
437.00000 -1.75 |
446.89 | 429.25 | 429.25 | 7,296 |
| 22 Dec 15 |
438.75000 +0.25 |
448.19 | 435.00 | 437.00 | 14,162 |
| 21 Dec 15 |
438.50000 -10.00 |
444.00 | 435.00 | 435.00 | 35,808 |
| 18 Dec 15 |
448.50000 -1.50 |
451.50 | 435.25 | 445.00 | 1,062,061 |
| 17 Dec 15 |
450.00000 -0.50 |
460.00 | 450.00 | 459.75 | 23,822 |
| 16 Dec 15 |
450.50000 +2.25 |
459.75 | 448.98 | 459.75 | 23,955 |
| 15 Dec 15 |
448.25000 +1.25 |
455.25 | 447.90 | 454.75 | 10,733 |
| 14 Dec 15 |
447.00000 -4.00 |
459.75 | 445.00 | 445.00 | 29,750 |
| 11 Dec 15 |
451.00000 +1.00 |
457.45 | 445.00 | 445.00 | 70,504 |
| 10 Dec 15 |
450.00000 +1.75 |
453.00 | 446.25 | 449.00 | 97,253 |
| 09 Dec 15 |
448.25000 -2.50 |
455.00 | 448.00 | 448.00 | 413,151 |
| 08 Dec 15 |
450.75000 -8.00 |
467.00 | 449.50 | 467.00 | 29,683 |
| 07 Dec 15 |
458.75000 +3.75 |
465.00 | 440.00 | 440.00 | 61,295 |
| 04 Dec 15 |
455.00000 +0.00 |
457.00 | 440.00 | 440.00 | 12,793 |
| 03 Dec 15 |
455.00000 +0.00 |
458.50 | 440.00 | 440.00 | 39,463 |
| 02 Dec 15 |
455.00000 +1.00 |
460.00 | 446.31 | 454.75 | 28,297 |
| 01 Dec 15 |
454.00000 +5.25 |
455.00 | 441.19 | 454.75 | 53,483 |
| 30 Nov 15 |
448.75000 +0.00 |
450.00 | 438.00 | 438.00 | 43,075 |
| 27 Nov 15 |
448.75000 +3.75 |
449.75 | 440.13 | 449.75 | 16,877 |
| 26 Nov 15 |
445.00000 -1.50 |
450.00 | 440.00 | 445.25 | 17,698 |
| 25 Nov 15 |
446.50000 +2.75 |
446.50 | 438.00 | 438.00 | 11,505 |
| 24 Nov 15 |
443.75000 -5.00 |
447.56 | 438.25 | 445.00 | 123,171 |
| 23 Nov 15 |
448.75000 +1.75 |
453.00 | 438.00 | 438.00 | 21,685 |
| 20 Nov 15 |
447.00000 -2.00 |
450.75 | 440.00 | 440.00 | 41,286 |
| 19 Nov 15 |
449.00000 +15.25 |
451.50 | 431.00 | 431.00 | 68,460 |
| 18 Nov 15 |
433.75000 -4.25 |
447.25 | 428.15 | 447.25 | 60,759 |
| 17 Nov 15 |
438.00000 +2.00 |
448.00 | 436.00 | 448.00 | 39,094 |
| 16 Nov 15 |
436.00000 -13.75 |
452.50 | 435.50 | 443.00 | 42,386 |
| 13 Nov 15 |
449.75000 -2.25 |
456.59 | 446.50 | 450.00 | 15,668 |
| 12 Nov 15 |
452.00000 -0.75 |
456.23 | 449.50 | 451.00 | 133,857 |
| 11 Nov 15 |
452.75000 -17.25 |
467.78 | 444.72 | 465.00 | 132,553 |
| 10 Nov 15 |
470.00000 -11.50 |
485.00 | 467.50 | 485.00 | 31,741 |
| 09 Nov 15 |
481.50000 +3.25 |
481.50 | 475.00 | 475.00 | 94,538 |
| 06 Nov 15 |
478.25000 +2.25 |
481.00 | 475.00 | 475.00 | 95,054 |
| 05 Nov 15 |
476.00000 -2.75 |
483.90 | 470.00 | 480.00 | 49,284 |
| 04 Nov 15 |
478.75000 -25.25 |
500.00 | 465.00 | 500.00 | 427,293 |
| 03 Nov 15 |
504.00000 -10.00 |
514.00 | 500.50 | 501.00 | 46,626 |
| 02 Nov 15 |
514.00000 +3.00 |
519.00 | 512.13 | 519.00 | 27,569 |
| 30 Oct 15 |
511.00000 -3.00 |
520.00 | 503.50 | 520.00 | 35,459 |
| 29 Oct 15 |
514.00000 -5.00 |
520.00 | 506.50 | 520.00 | 21,131 |
| 28 Oct 15 |
519.00000 +2.00 |
520.00 | 504.00 | 504.00 | 30,440 |
| 27 Oct 15 |
517.00000 +1.50 |
520.00 | 512.07 | 520.00 | 84,109 |
| 26 Oct 15 |
515.50000 -2.00 |
519.00 | 505.92 | 512.00 | 64,668 |
| 23 Oct 15 |
517.50000 +1.50 |
520.00 | 515.74 | 520.00 | 57,594 |
| 22 Oct 15 |
516.00000 +5.00 |
517.50 | 505.50 | 510.00 | 771,081 |
| 21 Oct 15 |
511.00000 +0.00 |
520.00 | 504.68 | 520.00 | 78,930 |
| 20 Oct 15 |
511.00000 +1.00 |
517.00 | 501.00 | 501.00 | 75,608 |
| 19 Oct 15 |
510.00000 +17.00 |
510.50 | 498.50 | 503.00 | 71,116 |
| 16 Oct 15 |
493.00000 -8.50 |
505.63 | 489.25 | 497.00 | 702,227 |
| 15 Oct 15 |
501.50000 -14.00 |
517.00 | 498.00 | 514.50 | 17,142 |
| 14 Oct 15 |
515.50000 -8.50 |
527.00 | 515.00 | 516.00 | 42,034 |
| 13 Oct 15 |
524.00000 -3.00 |
536.13 | 522.00 | 523.00 | 65,437 |
| 12 Oct 15 |
527.00000 -22.50 |
556.50 | 524.00 | 549.00 | 41,936 |
| 09 Oct 15 |
549.50000 +4.00 |
554.00 | 535.00 | 535.00 | 124,301 |
| 08 Oct 15 |
545.50000 +0.00 |
560.50 | 535.50 | 560.50 | 45,742 |
| 07 Oct 15 |
545.50000 -8.50 |
555.00 | 545.50 | 546.00 | 76,227 |
| 06 Oct 15 |
554.00000 -7.00 |
560.00 | 548.00 | 548.00 | 54,764 |
| 05 Oct 15 |
561.00000 -2.50 |
561.50 | 548.00 | 548.00 | 51,170 |
| 02 Oct 15 |
563.50000 +4.50 |
563.50 | 548.00 | 548.00 | 45,000 |
| 01 Oct 15 |
559.00000 -0.50 |
566.50 | 548.00 | 548.00 | 26,449 |
| 30 Sep 15 |
559.50000 +9.50 |
566.50 | 549.50 | 550.00 | 45,690 |
| 29 Sep 15 |
550.00000 -5.00 |
552.50 | 541.50 | 541.50 | 33,770 |
| 28 Sep 15 |
555.00000 +13.00 |
555.00 | 537.88 | 545.00 | 58,819 |
| 25 Sep 15 |
542.00000 +4.00 |
543.50 | 530.00 | 533.00 | 626,325 |
| 24 Sep 15 |
538.00000 -3.50 |
549.00 | 535.00 | 545.00 | 60,696 |
| 23 Sep 15 |
541.50000 +2.00 |
553.00 | 535.76 | 552.00 | 606,035 |
| 22 Sep 15 |
539.50000 -4.00 |
551.50 | 538.00 | 544.00 | 46,339 |
| 21 Sep 15 |
543.50000 -1.50 |
550.00 | 536.00 | 544.00 | 22,292 |
| 18 Sep 15 |
545.00000 +11.50 |
547.50 | 530.50 | 531.50 | 80,712 |
| 17 Sep 15 |
533.50000 -3.50 |
539.00 | 527.38 | 535.00 | 14,975 |
| 16 Sep 15 |
537.00000 +2.00 |
539.50 | 530.00 | 539.50 | 48,379 |
| 15 Sep 15 |
535.00000 +26.00 |
535.00 | 507.00 | 507.00 | 486,936 |
| 14 Sep 15 |
509.00000 -10.50 |
520.00 | 507.00 | 520.00 | 46,351 |
| 11 Sep 15 |
519.50000 -0.50 |
523.00 | 517.50 | 523.00 | 29,960 |
| 10 Sep 15 |
520.00000 -3.50 |
527.00 | 517.50 | 527.00 | 28,879 |
| 09 Sep 15 |
523.50000 +2.00 |
533.00 | 522.00 | 529.00 | 223,870 |
| 08 Sep 15 |
521.50000 -1.50 |
529.00 | 515.00 | 515.00 | 48,841 |
| 07 Sep 15 |
523.00000 -3.50 |
530.00 | 519.00 | 529.50 | 649,167 |
| 04 Sep 15 |
526.50000 -3.50 |
531.50 | 521.00 | 531.00 | 85,568 |
| 03 Sep 15 |
530.00000 +11.50 |
532.50 | 523.10 | 525.00 | 196,867 |
| 02 Sep 15 |
518.50000 -0.50 |
521.50 | 504.00 | 504.00 | 349,641 |
| 01 Sep 15 |
519.00000 +9.00 |
521.00 | 505.63 | 515.50 | 155,481 |
| 28 Aug 15 |
510.00000 +20.00 |
510.00 | 495.50 | 500.50 | 181,376 |
| 27 Aug 15 |
490.00000 +38.00 |
499.00 | 465.00 | 474.50 | 717,079 |
| 26 Aug 15 |
452.00000 +3.00 |
455.00 | 436.00 | 455.00 | 70,141 |
| 25 Aug 15 |
449.00000 +14.00 |
451.00 | 429.75 | 447.25 | 1,064,148 |
| 24 Aug 15 |
435.00000 -24.50 |
460.00 | 427.00 | 460.00 | 465,435 |
| 21 Aug 15 |
459.50000 -9.50 |
476.50 | 457.25 | 467.00 | 108,665 |
| 20 Aug 15 |
469.00000 -12.25 |
483.20 | 465.75 | 478.00 | 125,428 |
| 19 Aug 15 |
481.25000 -9.00 |
493.75 | 478.50 | 485.00 | 76,206 |
| 18 Aug 15 |
490.25000 -6.00 |
498.75 | 486.00 | 486.00 | 71,433 |
| 17 Aug 15 |
496.25000 +6.00 |
506.00 | 488.64 | 495.00 | 60,754 |
| 14 Aug 15 |
490.25000 +10.25 |
492.00 | 479.77 | 486.25 | 165,147 |
| 13 Aug 15 |
480.00000 +9.25 |
480.75 | 467.60 | 471.25 | 145,853 |
| 12 Aug 15 |
470.75000 -28.75 |
510.00 | 460.00 | 510.00 | 91,799 |
| 11 Aug 15 |
499.50000 +0.00 |
515.00 | 497.75 | 515.00 | 26,602 |
| 10 Aug 15 |
499.50000 -13.00 |
518.00 | 497.50 | 510.00 | 76,352 |
| 07 Aug 15 |
512.50000 -7.50 |
525.00 | 511.13 | 524.50 | 32,250 |
| 06 Aug 15 |
520.00000 -4.00 |
525.50 | 518.50 | 525.00 | 34,669 |
| 05 Aug 15 |
524.00000 +1.00 |
525.00 | 510.00 | 510.00 | 63,127 |
| 04 Aug 15 |
523.00000 +3.50 |
523.00 | 515.00 | 520.00 | 75,479 |
| 03 Aug 15 |
519.50000 +1.50 |
520.00 | 510.00 | 520.00 | 35,246 |
| 31 Jul 15 |
518.00000 +4.00 |
521.50 | 505.00 | 521.50 | 44,630 |
| 30 Jul 15 |
514.00000 +2.50 |
515.00 | 510.00 | 513.00 | 15,867 |
| 29 Jul 15 |
511.50000 +0.50 |
511.50 | 500.00 | 505.00 | 67,168 |
| 28 Jul 15 |
511.00000 -2.50 |
523.58 | 508.00 | 515.00 | 41,078 |
| 27 Jul 15 |
513.50000 -13.00 |
534.42 | 513.50 | 530.50 | 64,793 |
| 24 Jul 15 |
526.50000 +15.50 |
546.50 | 511.00 | 515.00 | 124,730 |
| 23 Jul 15 |
511.00000 +5.00 |
513.00 | 502.75 | 506.50 | 34,078 |
| 22 Jul 15 |
506.00000 +5.50 |
511.00 | 501.33 | 508.00 | 760,800 |
| 21 Jul 15 |
500.50000 -8.50 |
512.00 | 500.00 | 508.50 | 107,674 |
| 20 Jul 15 |
509.00000 +26.50 |
514.50 | 483.25 | 483.25 | 1,251,596 |
| 17 Jul 15 |
482.50000 +2.50 |
485.00 | 467.75 | 467.75 | 119,267 |
| 16 Jul 15 |
480.00000 +7.00 |
480.00 | 473.00 | 473.00 | 103,483 |
| 15 Jul 15 |
473.00000 +3.25 |
477.00 | 462.00 | 462.25 | 27,205 |
| 14 Jul 15 |
469.75000 -1.25 |
473.25 | 462.00 | 462.00 | 16,492 |
| 13 Jul 15 |
471.00000 +1.50 |
474.50 | 465.00 | 474.50 | 19,119 |
| 10 Jul 15 |
469.50000 -4.50 |
476.62 | 465.00 | 474.00 | 37,623 |
| 09 Jul 15 |
474.00000 -4.00 |
486.25 | 471.00 | 481.50 | 36,019 |
| 08 Jul 15 |
478.00000 +0.50 |
485.00 | 471.00 | 471.00 | 73,458 |
| 07 Jul 15 |
477.50000 -3.25 |
484.25 | 474.86 | 482.00 | 25,872 |
| 06 Jul 15 |
480.75000 -1.75 |
486.25 | 475.00 | 475.00 | 22,865 |
| 03 Jul 15 |
482.50000 +0.00 |
483.00 | 477.25 | 481.75 | 23,038 |
| 02 Jul 15 |
482.50000 +16.50 |
482.50 | 457.00 | 457.00 | 52,443 |
| 01 Jul 15 |
466.00000 +1.00 |
466.00 | 457.00 | 457.00 | 31,475 |
| 30 Jun 15 |
465.00000 -4.50 |
467.00 | 458.00 | 466.00 | 78,954 |
| 29 Jun 15 |
469.50000 -15.75 |
486.75 | 467.00 | 472.25 | 76,876 |
| 26 Jun 15 |
485.25000 +2.00 |
490.00 | 476.16 | 490.00 | 14,017 |
| 25 Jun 15 |
483.25000 -4.75 |
488.50 | 480.25 | 480.25 | 12,959 |
| 24 Jun 15 |
488.00000 +10.25 |
490.00 | 477.75 | 481.50 | 26,528 |
| 23 Jun 15 |
477.75000 -1.25 |
487.00 | 474.75 | 487.00 | 27,672 |
| 22 Jun 15 |
479.00000 +15.25 |
482.00 | 473.55 | 477.00 | 95,405 |
| 19 Jun 15 |
463.75000 -16.25 |
488.75 | 463.75 | 476.75 | 239,249 |
| 18 Jun 15 |
480.00000 -3.00 |
487.25 | 478.25 | 479.75 | 8,047 |
| 17 Jun 15 |
483.00000 +0.75 |
489.00 | 480.00 | 487.75 | 80,242 |
| 16 Jun 15 |
482.25000 +2.25 |
485.50 | 472.00 | 472.00 | 27,823 |
| 15 Jun 15 |
480.00000 +5.75 |
484.50 | 472.00 | 472.00 | 44,024 |
| 12 Jun 15 |
474.25000 -7.50 |
489.00 | 472.00 | 489.00 | 21,944 |
| 11 Jun 15 |
481.75000 +6.25 |
486.25 | 470.00 | 479.25 | 48,054 |
| 10 Jun 15 |
475.50000 -9.00 |
484.42 | 470.25 | 475.00 | 62,018 |
| 09 Jun 15 |
484.50000 +2.75 |
485.50 | 476.75 | 478.75 | 66,903 |
| 08 Jun 15 |
481.75000 -4.25 |
485.00 | 479.25 | 479.25 | 18,132 |
| 05 Jun 15 |
486.00000 +4.50 |
488.39 | 480.50 | 480.50 | 48,166 |
| 04 Jun 15 |
481.50000 -8.25 |
490.00 | 481.50 | 490.00 | 55,907 |
| 03 Jun 15 |
489.75000 +15.00 |
491.22 | 476.75 | 479.25 | 81,920 |
| 02 Jun 15 |
474.75000 +12.75 |
478.00 | 454.50 | 454.50 | 83,906 |
| 01 Jun 15 |
462.00000 +9.00 |
462.75 | 449.75 | 449.75 | 35,339 |
| 29 May 15 |
453.00000 -2.25 |
458.25 | 451.25 | 451.25 | 33,444 |
| 28 May 15 |
455.25000 +0.00 |
460.56 | 451.00 | 451.00 | 32,559 |
| 27 May 15 |
455.25000 -0.25 |
461.25 | 452.00 | 452.00 | 87,070 |
| 26 May 15 |
455.50000 -10.50 |
465.25 | 452.25 | 461.25 | 44,059 |
| 22 May 15 |
466.00000 -4.25 |
467.75 | 463.00 | 463.00 | 33,282 |
| 21 May 15 |
470.25000 -12.75 |
482.75 | 463.25 | 482.75 | 71,046 |
| 20 May 15 |
483.00000 -4.75 |
495.50 | 482.00 | 489.75 | 54,355 |
| 19 May 15 |
487.75000 +0.25 |
489.00 | 485.00 | 488.00 | 229,383 |
| 18 May 15 |
487.50000 +2.00 |
487.50 | 479.00 | 485.50 | 24,488 |
| 15 May 15 |
485.50000 +3.00 |
487.00 | 480.00 | 486.25 | 40,280 |
| 14 May 15 |
482.50000 -7.00 |
490.00 | 480.00 | 490.00 | 92,664 |
| 13 May 15 |
489.50000 +9.50 |
490.00 | 480.00 | 486.25 | 44,569 |
| 12 May 15 |
480.00000 -3.50 |
486.26 | 478.75 | 482.25 | 122,390 |
| 11 May 15 |
483.50000 +3.50 |
495.00 | 480.00 | 480.00 | 209,969 |
| 08 May 15 |
480.00000 +1.75 |
487.50 | 475.00 | 475.00 | 295,070 |
| 07 May 15 |
478.25000 +17.50 |
480.00 | 454.50 | 454.50 | 187,524 |
| 06 May 15 |
460.75000 +6.75 |
460.75 | 452.00 | 460.00 | 90,832 |
| 05 May 15 |
454.00000 +12.75 |
460.00 | 441.50 | 442.00 | 82,502 |
| 01 May 15 |
441.25000 +3.25 |
447.20 | 434.00 | 434.00 | 80,115 |
| 30 Apr 15 |
438.00000 +1.25 |
439.75 | 431.75 | 439.75 | 32,812 |
| 29 Apr 15 |
436.75000 -1.25 |
440.00 | 432.00 | 432.00 | 32,092 |
| 28 Apr 15 |
438.00000 -1.25 |
440.00 | 433.25 | 433.25 | 28,099 |
| 27 Apr 15 |
439.25000 +1.75 |
440.00 | 431.75 | 440.00 | 32,990 |
| 24 Apr 15 |
437.50000 +9.00 |
439.75 | 428.50 | 430.00 | 949,409 |
| 23 Apr 15 |
428.50000 +12.75 |
430.00 | 410.50 | 410.50 | 193,487 |
| 22 Apr 15 |
415.75000 +1.75 |
418.00 | 409.50 | 409.50 | 44,462 |
| 21 Apr 15 |
414.00000 +12.00 |
414.75 | 395.75 | 395.75 | 45,183 |
| 20 Apr 15 |
402.00000 -11.00 |
411.50 | 399.00 | 410.00 | 46,647 |
| 17 Apr 15 |
413.00000 -8.25 |
430.00 | 410.50 | 427.25 | 81,848 |
| 16 Apr 15 |
421.25000 -1.25 |
429.00 | 421.00 | 429.00 | 76,628 |
| 15 Apr 15 |
422.50000 -7.50 |
430.00 | 421.50 | 430.00 | 51,337 |
| 14 Apr 15 |
430.00000 +0.50 |
435.50 | 427.25 | 429.50 | 55,261 |
| 13 Apr 15 |
429.50000 -3.00 |
439.50 | 427.35 | 436.00 | 103,496 |
| 10 Apr 15 |
432.50000 +14.50 |
435.00 | 418.16 | 423.75 | 188,270 |
| 09 Apr 15 |
418.00000 +5.75 |
419.75 | 413.30 | 416.25 | 231,650 |
| 08 Apr 15 |
412.25000 +8.25 |
415.00 | 403.30 | 407.25 | 507,238 |
| 07 Apr 15 |
404.00000 -4.50 |
414.50 | 400.50 | 413.75 | 82,883 |
| 02 Apr 15 |
408.50000 -0.75 |
413.00 | 405.00 | 413.00 | 35,440 |
| 01 Apr 15 |
409.25000 -2.75 |
415.50 | 400.00 | 415.50 | 78,116 |
| 31 Mar 15 |
412.00000 +2.00 |
413.25 | 405.50 | 413.25 | 251,029 |
| 30 Mar 15 |
410.00000 +2.00 |
412.50 | 405.81 | 408.25 | 155,731 |
| 27 Mar 15 |
408.00000 -2.50 |
414.75 | 405.50 | 407.00 | 86,792 |
| 26 Mar 15 |
410.50000 -2.75 |
415.00 | 408.00 | 415.00 | 114,767 |
| 25 Mar 15 |
413.25000 +5.25 |
415.00 | 409.00 | 413.00 | 163,467 |
| 24 Mar 15 |
408.00000 +18.00 |
413.00 | 392.50 | 392.50 | 206,344 |
| 23 Mar 15 |
390.00000 -5.75 |
398.25 | 388.50 | 396.25 | 604,339 |
| 20 Mar 15 |
395.75000 +15.00 |
400.00 | 375.00 | 375.00 | 294,231 |
| 19 Mar 15 |
380.75000 +19.00 |
384.00 | 355.25 | 362.00 | 137,394 |
| 18 Mar 15 |
361.75000 +2.50 |
362.35 | 352.25 | 357.00 | 99,713 |
| 17 Mar 15 |
359.25000 +0.00 |
366.00 | 357.00 | 366.00 | 37,275 |
| 16 Mar 15 |
359.25000 -6.50 |
375.00 | 358.00 | 372.00 | 51,651 |
| 13 Mar 15 |
365.75000 +1.25 |
373.75 | 362.00 | 370.75 | 33,464 |
| 12 Mar 15 |
364.50000 -12.25 |
383.00 | 364.50 | 383.00 | 74,361 |
| 11 Mar 15 |
376.75000 +11.00 |
398.13 | 375.00 | 375.00 | 118,020 |
| 10 Mar 15 |
365.75000 -1.75 |
370.00 | 355.00 | 364.50 | 50,902 |
| 09 Mar 15 |
367.50000 +2.50 |
370.00 | 355.00 | 355.00 | 38,508 |
| 06 Mar 15 |
365.00000 +0.75 |
373.50 | 359.75 | 366.25 | 82,056 |
| 05 Mar 15 |
364.25000 -5.50 |
371.25 | 351.21 | 371.25 | 60,289 |
| 04 Mar 15 |
369.75000 -7.75 |
381.25 | 366.39 | 381.25 | 53,592 |
| 03 Mar 15 |
377.50000 -6.00 |
383.00 | 375.25 | 383.00 | 38,927 |
| 02 Mar 15 |
383.50000 -0.50 |
384.00 | 378.00 | 384.00 | 59,692 |
| 27 Feb 15 |
384.00000 +0.00 |
384.00 | 376.23 | 384.00 | 85,783 |
| 26 Feb 15 |
384.00000 +0.00 |
388.50 | 380.25 | 387.50 | 139,547 |
| 25 Feb 15 |
384.00000 +4.00 |
386.00 | 377.25 | 386.00 | 133,808 |
| 24 Feb 15 |
380.00000 -3.00 |
382.73 | 374.63 | 378.00 | 364,230 |
| 23 Feb 15 |
383.00000 +3.00 |
388.50 | 374.06 | 381.00 | 70,273 |
| 20 Feb 15 |
380.00000 +8.75 |
380.00 | 361.00 | 372.50 | 498,998 |
| 19 Feb 15 |
371.25000 +1.00 |
374.25 | 361.00 | 374.25 | 26,192 |
| 18 Feb 15 |
370.25000 +5.25 |
370.25 | 353.75 | 353.75 | 74,238 |
| 17 Feb 15 |
365.00000 +3.75 |
365.00 | 355.25 | 365.00 | 140,440 |
| 16 Feb 15 |
361.25000 -0.25 |
364.75 | 348.00 | 362.25 | 131,873 |
| 13 Feb 15 |
361.50000 +6.50 |
361.50 | 348.75 | 354.75 | 54,393 |
| 12 Feb 15 |
355.00000 +8.25 |
355.00 | 339.75 | 339.75 | 496,926 |
| 11 Feb 15 |
346.75000 +1.25 |
350.00 | 341.50 | 348.00 | 32,291 |
| 10 Feb 15 |
345.50000 +2.50 |
346.00 | 337.00 | 344.00 | 41,144 |
| 09 Feb 15 |
343.00000 +8.00 |
343.00 | 334.75 | 340.00 | 69,256 |
| 06 Feb 15 |
335.00000 +7.25 |
341.00 | 323.25 | 328.50 | 63,710 |
| 05 Feb 15 |
327.75000 +4.00 |
327.75 | 311.50 | 316.25 | 60,089 |
| 04 Feb 15 |
323.75000 +17.00 |
327.00 | 307.00 | 307.00 | 82,784 |
| 03 Feb 15 |
306.75000 +9.00 |
308.75 | 290.25 | 291.75 | 70,346 |
| 02 Feb 15 |
297.75000 -10.00 |
311.50 | 281.50 | 311.50 | 261,642 |
| 30 Jan 15 |
307.75000 -8.50 |
323.00 | 298.20 | 322.75 | 134,143 |
| 29 Jan 15 |
316.25000 -11.00 |
336.50 | 313.50 | 336.50 | 86,266 |
| 28 Jan 15 |
327.25000 -16.75 |
354.00 | 326.75 | 354.00 | 44,984 |
| 27 Jan 15 |
344.00000 +4.75 |
352.25 | 337.50 | 343.00 | 106,781 |
| 26 Jan 15 |
339.25000 +1.00 |
346.50 | 336.75 | 346.25 | 41,345 |
| 23 Jan 15 |
338.25000 -10.25 |
355.00 | 338.25 | 355.00 | 249,651 |
| 22 Jan 15 |
348.50000 -3.50 |
357.00 | 344.50 | 357.00 | 140,418 |
| 21 Jan 15 |
352.00000 +11.00 |
357.05 | 335.75 | 346.25 | 164,971 |
| 20 Jan 15 |
341.00000 -1.75 |
345.56 | 334.00 | 334.00 | 27,507 |
| 19 Jan 15 |
342.75000 +9.25 |
344.50 | 329.00 | 329.75 | 65,423 |
| 16 Jan 15 |
333.50000 -15.25 |
347.25 | 328.12 | 344.75 | 187,626 |
| 15 Jan 15 |
348.75000 -9.25 |
360.00 | 345.75 | 360.00 | 91,395 |
| 14 Jan 15 |
358.00000 -7.50 |
369.25 | 349.06 | 369.25 | 63,381 |
| 13 Jan 15 |
365.50000 -1.50 |
376.00 | 361.50 | 372.25 | 73,144 |
| 12 Jan 15 |
367.00000 -12.75 |
380.00 | 365.50 | 380.00 | 98,351 |
| 09 Jan 15 |
379.75000 +2.00 |
381.75 | 369.04 | 381.75 | 93,525 |
| 08 Jan 15 |
377.75000 -3.25 |
386.00 | 372.00 | 386.00 | 170,564 |
| 07 Jan 15 |
381.00000 -8.25 |
390.84 | 378.63 | 390.00 | 118,798 |
| 06 Jan 15 |
389.25000 -8.75 |
401.75 | 385.50 | 400.00 | 111,929 |
| 05 Jan 15 |
398.00000 +10.75 |
407.94 | 381.92 | 387.25 | 187,441 |
| 02 Jan 15 |
387.25000 +1.75 |
387.25 | 372.75 | 377.50 | 96,513 |
| 31 Dec 14 |
385.50000 -9.25 |
393.50 | 379.19 | 385.50 | 28,558 |
| 30 Dec 14 |
394.75000 +11.25 |
396.33 | 378.75 | 385.00 | 150,151 |
| 29 Dec 14 |
383.50000 +15.50 |
387.00 | 357.50 | 357.50 | 99,746 |
| 24 Dec 14 |
368.00000 +13.75 |
368.00 | 356.04 | 357.50 | 64,137 |
| 23 Dec 14 |
354.25000 +5.25 |
355.00 | 345.75 | 349.50 | 65,173 |
| 22 Dec 14 |
349.00000 +6.25 |
349.00 | 329.25 | 342.00 | 340,361 |
| 19 Dec 14 |
342.75000 +5.50 |
353.50 | 313.00 | 339.75 | 337,058 |
| 18 Dec 14 |
337.25000 +37.50 |
337.25 | 278.00 | 301.75 | 360,260 |
| 17 Dec 14 |
299.75000 +35.75 |
308.50 | 273.00 | 273.00 | 1,358,637 |
| 16 Dec 14 |
264.00000 +4.00 |
272.50 | 260.00 | 266.00 | 144,776 |
| 15 Dec 14 |
260.00000 -0.25 |
264.75 | 255.25 | 264.75 | 810,190 |
| 12 Dec 14 |
260.25000 +0.00 |
266.75 | 257.00 | 266.75 | 112,759 |
| 11 Dec 14 |
260.25000 -9.00 |
270.00 | 260.00 | 270.00 | 80,830 |
| 10 Dec 14 |
269.25000 +3.25 |
273.00 | 265.00 | 272.25 | 1,039,755 |
| 09 Dec 14 |
266.00000 -1.00 |
274.75 | 265.00 | 274.75 | 1,652,563 |
| 08 Dec 14 |
267.00000 -2.50 |
275.25 | 266.75 | 275.25 | 65,716 |
| 05 Dec 14 |
269.50000 -2.75 |
276.00 | 268.00 | 276.00 | 47,616 |
| 04 Dec 14 |
272.25000 -3.25 |
284.50 | 272.25 | 281.25 | 299,004 |
| 03 Dec 14 |
275.50000 -10.25 |
288.50 | 274.75 | 288.50 | 126,301 |
| 02 Dec 14 |
285.75000 +9.00 |
287.75 | 275.50 | 279.75 | 70,978 |
| 01 Dec 14 |
276.75000 +0.75 |
281.00 | 270.25 | 281.00 | 72,659 |
| 28 Nov 14 |
276.00000 -4.75 |
282.00 | 272.25 | 282.00 | 108,904 |
| 27 Nov 14 |
280.75000 -6.50 |
289.95 | 280.00 | 285.50 | 62,084 |
| 26 Nov 14 |
287.25000 +5.75 |
290.33 | 272.00 | 276.75 | 73,529 |
| 25 Nov 14 |
281.50000 +3.50 |
283.25 | 277.61 | 280.00 | 296,312 |
| 24 Nov 14 |
278.00000 +9.50 |
280.00 | 269.75 | 270.00 | 323,501 |
| 21 Nov 14 |
268.50000 +0.25 |
275.75 | 263.50 | 270.00 | 152,639 |
| 20 Nov 14 |
268.25000 +6.50 |
272.50 | 261.50 | 265.00 | 111,853 |
| 19 Nov 14 |
261.75000 -7.00 |
270.00 | 260.50 | 270.00 | 91,628 |
| 18 Nov 14 |
268.75000 -2.50 |
277.58 | 265.50 | 276.25 | 246,594 |
| 17 Nov 14 |
271.25000 -0.50 |
280.75 | 265.50 | 273.25 | 123,713 |
| 14 Nov 14 |
271.75000 -14.25 |
289.25 | 270.00 | 289.25 | 279,036 |
| 13 Nov 14 |
286.00000 +0.00 |
291.56 | 285.75 | 290.00 | 130,928 |
| 12 Nov 14 |
286.00000 -3.00 |
289.50 | 281.50 | 281.50 | 149,257 |
| 11 Nov 14 |
289.00000 +6.00 |
289.75 | 281.75 | 282.50 | 91,883 |
| 10 Nov 14 |
283.00000 +13.25 |
285.50 | 271.25 | 274.75 | 102,043 |
| 07 Nov 14 |
269.75000 -4.25 |
275.25 | 268.25 | 275.25 | 118,923 |
| 06 Nov 14 |
274.00000 +0.25 |
277.00 | 266.48 | 275.25 | 93,381 |
| 05 Nov 14 |
273.75000 +3.25 |
275.00 | 264.80 | 275.00 | 58,846 |
| 04 Nov 14 |
270.50000 +2.50 |
274.00 | 268.50 | 272.50 | 198,903 |
| 03 Nov 14 |
268.00000 -10.00 |
278.75 | 263.25 | 278.25 | 193,031 |
| 31 Oct 14 |
278.00000 +16.00 |
278.75 | 263.77 | 267.00 | 237,970 |
| 30 Oct 14 |
262.00000 +1.00 |
267.32 | 260.00 | 263.25 | 1,648,066 |
| 29 Oct 14 |
261.00000 +0.50 |
266.00 | 259.75 | 264.00 | 117,613 |
| 28 Oct 14 |
260.50000 +1.00 |
269.50 | 259.25 | 265.75 | 98,308 |
| 27 Oct 14 |
259.50000 +0.75 |
267.30 | 256.00 | 259.00 | 116,903 |
| 24 Oct 14 |
258.75000 +5.25 |
260.75 | 249.25 | 254.00 | 144,342 |
| 23 Oct 14 |
253.50000 +4.75 |
255.75 | 248.25 | 252.50 | 239,406 |
| 22 Oct 14 |
248.75000 +1.25 |
253.25 | 245.25 | 245.25 | 261,419 |
| 21 Oct 14 |
247.50000 +3.50 |
250.75 | 242.55 | 245.00 | 258,601 |
| 20 Oct 14 |
244.00000 -0.25 |
247.50 | 242.75 | 244.50 | 140,889 |
| 17 Oct 14 |
244.25000 +0.25 |
249.75 | 243.00 | 248.50 | 228,007 |
| 16 Oct 14 |
244.00000 -0.50 |
251.50 | 239.81 | 251.50 | 159,654 |
| 15 Oct 14 |
244.50000 +0.50 |
246.75 | 243.00 | 243.00 | 88,542 |
| 14 Oct 14 |
244.00000 +1.00 |
247.50 | 242.46 | 243.00 | 140,679 |
| 13 Oct 14 |
243.00000 -1.00 |
254.81 | 240.78 | 241.75 | 216,752 |
| 10 Oct 14 |
244.00000 +9.75 |
246.25 | 232.00 | 234.00 | 2,226,692 |
| 09 Oct 14 |
234.25000 -4.75 |
240.83 | 232.50 | 237.50 | 679,861 |
| 08 Oct 14 |
239.00000 +3.00 |
241.75 | 235.00 | 235.00 | 389,293 |
| 07 Oct 14 |
236.00000 +3.50 |
243.50 | 229.00 | 231.75 | 1,315,460 |
| 06 Oct 14 |
232.50000 +10.50 |
234.26 | 216.31 | 225.00 | 8,473,054 |
| 03 Oct 14 |
222.00000 -9.00 |
245.25 | 220.00 | 228.50 | 1,462,819 |
| 02 Oct 14 |
231.00000 -136.00 |
268.00 | 225.50 | 245.00 | 4,644,156 |
| 01 Oct 14 |
367.00000 -9.00 |
373.56 | 365.00 | 370.25 | 223,448 |
| 30 Sep 14 |
376.00000 +2.00 |
382.00 | 369.50 | 382.00 | 82,726 |
| 29 Sep 14 |
374.00000 +2.50 |
379.00 | 370.00 | 379.00 | 99,281 |
| 26 Sep 14 |
371.50000 -6.50 |
384.25 | 370.50 | 384.25 | 109,485 |
| 25 Sep 14 |
378.00000 -3.50 |
384.25 | 372.25 | 384.00 | 97,240 |
| 24 Sep 14 |
381.50000 +4.00 |
383.50 | 376.75 | 382.75 | 101,596 |
| 23 Sep 14 |
377.50000 -1.75 |
383.75 | 365.42 | 377.75 | 212,037 |
| 22 Sep 14 |
379.25000 -3.45 |
391.56 | 377.75 | 383.75 | 181,347 |
| 19 Sep 14 |
382.70001 +5.80 |
393.47 | 376.86 | 379.80 | 1,000,785 |
| 18 Sep 14 |
376.89999 -13.10 |
397.10 | 373.10 | 395.40 | 194,378 |
| 17 Sep 14 |
390.00000 -9.90 |
405.00 | 385.00 | 404.00 | 188,710 |
| 16 Sep 14 |
399.89999 -7.90 |
410.00 | 395.00 | 405.30 | 69,810 |
| 15 Sep 14 |
407.79999 +2.70 |
412.40 | 404.10 | 409.50 | 132,327 |
| 12 Sep 14 |
405.10001 -0.70 |
410.00 | 400.00 | 408.10 | 205,813 |
| 11 Sep 14 |
405.79999 -4.20 |
418.00 | 397.56 | 417.90 | 271,318 |
| 10 Sep 14 |
410.00000 -16.50 |
434.60 | 404.50 | 434.60 | 423,024 |
| 09 Sep 14 |
426.50000 -0.40 |
430.60 | 420.20 | 427.00 | 153,573 |
| 08 Sep 14 |
426.89999 -3.20 |
429.50 | 423.80 | 427.20 | 392,690 |
| 05 Sep 14 |
430.10001 +12.40 |
433.94 | 412.70 | 425.90 | 746,265 |
| 04 Sep 14 |
417.70001 +0.10 |
422.93 | 411.88 | 420.00 | 367,335 |
| 03 Sep 14 |
417.60001 -6.40 |
428.70 | 417.60 | 423.00 | 317,090 |
| 02 Sep 14 |
424.00000 +1.00 |
439.00 | 418.70 | 418.70 | 206,674 |
| 01 Sep 14 |
423.00000 +3.00 |
428.00 | 415.20 | 428.00 | 181,545 |
| 29 Aug 14 |
420.00000 -19.00 |
448.00 | 407.24 | 440.00 | 500,216 |
| 28 Aug 14 |
439.00000 -121.00 |
455.00 | 385.00 | 410.00 | 3,234,459 |
| 27 Aug 14 |
560.00000 -2.00 |
567.00 | 550.50 | 566.00 | 118,557 |
| 26 Aug 14 |
562.00000 -3.50 |
569.50 | 560.76 | 569.50 | 90,345 |
| 22 Aug 14 |
565.50000 +6.50 |
566.50 | 558.50 | 560.50 | 47,375 |
| 21 Aug 14 |
559.00000 +12.00 |
562.00 | 551.45 | 552.50 | 94,653 |
| 20 Aug 14 |
547.00000 -30.50 |
581.00 | 545.00 | 580.50 | 103,681 |
| 19 Aug 14 |
577.50000 -9.50 |
593.07 | 575.21 | 590.00 | 138,343 |
| 18 Aug 14 |
587.00000 +5.00 |
592.50 | 580.00 | 590.00 | 53,625 |
| 15 Aug 14 |
582.00000 -5.00 |
590.00 | 576.00 | 589.50 | 78,177 |
| 14 Aug 14 |
587.00000 +26.00 |
592.50 | 563.45 | 563.50 | 127,855 |
| 13 Aug 14 |
561.00000 -2.00 |
567.65 | 550.00 | 565.00 | 60,829 |
| 12 Aug 14 |
563.00000 +15.50 |
565.00 | 546.00 | 554.00 | 71,008 |
| 11 Aug 14 |
547.50000 +1.00 |
552.50 | 527.27 | 552.50 | 80,296 |
| 08 Aug 14 |
546.50000 -5.50 |
557.50 | 543.50 | 550.00 | 80,239 |
| 07 Aug 14 |
552.00000 -17.50 |
573.10 | 543.50 | 568.00 | 85,941 |
| 06 Aug 14 |
569.50000 +27.50 |
574.20 | 531.50 | 541.00 | 158,058 |
| 05 Aug 14 |
542.00000 -4.50 |
555.50 | 526.45 | 555.50 | 124,904 |
| 04 Aug 14 |
546.50000 -8.50 |
558.00 | 543.00 | 558.00 | 53,546 |
| 01 Aug 14 |
555.00000 +5.50 |
558.00 | 531.50 | 551.00 | 90,194 |
| 31 Jul 14 |
549.50000 -10.50 |
560.00 | 540.50 | 560.00 | 142,546 |
| 30 Jul 14 |
560.00000 +7.00 |
560.00 | 552.00 | 555.00 | 54,346 |
| 29 Jul 14 |
553.00000 +10.00 |
555.00 | 545.50 | 545.50 | 76,245 |
| 28 Jul 14 |
543.00000 -26.50 |
575.00 | 538.00 | 575.00 | 105,345 |
| 25 Jul 14 |
569.50000 +6.00 |
570.00 | 555.80 | 568.50 | 79,445 |
| 24 Jul 14 |
563.50000 -7.00 |
585.00 | 557.00 | 575.00 | 155,240 |
| 23 Jul 14 |
570.50000 +8.00 |
575.00 | 554.00 | 569.00 | 95,421 |
| 22 Jul 14 |
562.50000 +16.00 |
565.00 | 541.00 | 554.00 | 113,740 |
| 21 Jul 14 |
546.50000 +0.50 |
553.00 | 535.00 | 553.00 | 127,325 |
| 18 Jul 14 |
546.00000 -3.50 |
552.50 | 540.00 | 552.50 | 120,639 |
| 17 Jul 14 |
549.50000 +1.50 |
558.45 | 543.50 | 543.50 | 81,380 |
| 16 Jul 14 |
548.00000 +3.50 |
559.50 | 547.50 | 549.50 | 151,785 |
| 15 Jul 14 |
544.50000 -3.00 |
551.50 | 540.50 | 551.00 | 139,085 |
| 14 Jul 14 |
547.50000 +26.00 |
553.50 | 527.76 | 528.00 | 256,653 |
| 11 Jul 14 |
521.50000 +10.50 |
525.56 | 508.50 | 515.00 | 268,179 |
| 10 Jul 14 |
511.00000 +11.20 |
529.00 | 493.16 | 502.00 | 467,958 |
| 09 Jul 14 |
499.79999 -8.70 |
519.00 | 485.90 | 519.00 | 359,605 |
| 08 Jul 14 |
508.50000 -20.50 |
534.50 | 508.00 | 534.50 | 106,643 |
| 07 Jul 14 |
529.00000 +0.00 |
540.19 | 520.00 | 522.00 | 190,604 |
| 04 Jul 14 |
529.00000 +4.00 |
532.50 | 524.50 | 531.00 | 249,993 |
| 03 Jul 14 |
525.00000 +3.00 |
531.00 | 515.00 | 531.00 | 281,109 |
| 02 Jul 14 |
522.00000 +3.50 |
528.50 | 518.50 | 524.50 | 1,025,050 |
| 01 Jul 14 |
518.50000 -2.50 |
530.00 | 516.50 | 528.00 | 136,487 |
| 30 Jun 14 |
521.00000 -3.50 |
532.50 | 520.00 | 525.00 | 150,473 |
| 27 Jun 14 |
524.50000 -5.50 |
540.50 | 520.50 | 532.00 | 194,307 |
| 26 Jun 14 |
530.00000 +8.00 |
550.00 | 526.50 | 529.00 | 448,735 |
| 25 Jun 14 |
522.00000 +16.00 |
530.00 | 510.50 | 520.00 | 768,271 |
| 24 Jun 14 |
506.00000 +2.50 |
511.50 | 495.00 | 498.60 | 427,577 |
| 23 Jun 14 |
503.50000 -6.50 |
522.00 | 495.00 | 502.50 | 335,574 |
| 20 Jun 14 |
510.00000 +10.00 |
512.00 | 475.00 | 499.00 | 775,142 |
| 19 Jun 14 |
500.00000 +0.00 |
547.52 | 495.80 | 502.50 | 533,142 |
| 18 Jun 14 |
500.00000 -37.00 |
562.90 | 496.30 | 535.00 | 1,672,310 |
| 17 Jun 14 |
537.00000 -205.50 |
638.00 | 536.00 | 638.00 | 2,303,812 |
| 16 Jun 14 |
742.50000 -16.00 |
760.00 | 733.50 | 760.00 | 95,694 |
| 13 Jun 14 |
758.50000 -12.50 |
772.00 | 742.54 | 772.00 | 91,044 |
| 12 Jun 14 |
771.00000 +4.00 |
776.27 | 754.50 | 765.00 | 177,807 |
| 11 Jun 14 |
767.00000 +4.50 |
770.00 | 743.84 | 770.00 | 115,046 |
| 10 Jun 14 |
762.50000 -19.00 |
778.39 | 755.00 | 777.50 | 209,171 |
| 09 Jun 14 |
781.50000 -13.00 |
802.50 | 781.50 | 801.00 | 46,042 |
| 06 Jun 14 |
794.50000 +4.00 |
805.00 | 789.32 | 799.00 | 66,192 |
| 05 Jun 14 |
790.50000 -27.00 |
820.00 | 785.50 | 820.00 | 122,618 |
| 04 Jun 14 |
817.50000 -7.50 |
825.50 | 810.50 | 825.00 | 141,010 |
| 03 Jun 14 |
825.00000 -5.00 |
838.00 | 811.53 | 838.00 | 134,511 |
| 02 Jun 14 |
830.00000 -34.00 |
864.00 | 806.50 | 864.00 | 130,726 |
| 30 May 14 |
864.00000 +43.00 |
864.00 | 821.50 | 827.50 | 963,222 |
| 29 May 14 |
821.00000 +2.00 |
828.50 | 804.60 | 823.50 | 90,535 |
| 28 May 14 |
819.00000 +9.50 |
825.00 | 810.00 | 814.50 | 80,218 |
| 27 May 14 |
809.50000 -0.50 |
828.00 | 800.00 | 815.00 | 80,742 |
| 23 May 14 |
810.00000 +8.50 |
819.50 | 794.09 | 810.00 | 98,764 |
| 22 May 14 |
801.50000 +6.00 |
817.00 | 787.50 | 800.00 | 69,951 |
| 21 May 14 |
795.50000 +15.50 |
799.26 | 768.50 | 790.00 | 70,329 |
| 20 May 14 |
780.00000 +6.50 |
788.50 | 771.00 | 782.00 | 136,307 |
| 19 May 14 |
773.50000 -17.00 |
802.88 | 769.50 | 793.00 | 82,845 |
| 16 May 14 |
790.50000 +6.50 |
791.50 | 763.00 | 785.00 | 231,621 |
| 15 May 14 |
784.00000 +17.00 |
823.50 | 774.00 | 774.50 | 221,588 |
| 14 May 14 |
767.00000 +2.00 |
769.50 | 754.01 | 768.50 | 45,731 |
| 13 May 14 |
765.00000 +13.50 |
766.50 | 742.00 | 759.50 | 122,657 |
| 12 May 14 |
751.50000 -13.00 |
774.50 | 750.00 | 774.50 | 134,468 |
| 09 May 14 |
764.50000 -17.00 |
799.50 | 757.00 | 799.50 | 140,388 |
| 08 May 14 |
781.50000 -5.50 |
797.90 | 776.00 | 792.00 | 110,983 |
| 07 May 14 |
787.00000 +33.50 |
789.00 | 743.50 | 743.50 | 204,442 |
| 06 May 14 |
753.50000 -7.50 |
766.00 | 740.50 | 766.00 | 90,283 |
| 02 May 14 |
761.00000 -15.50 |
795.00 | 755.50 | 795.00 | 84,741 |
| 01 May 14 |
776.50000 -12.50 |
805.00 | 775.00 | 805.00 | 58,282 |
| 30 Apr 14 |
789.00000 -30.50 |
820.00 | 785.50 | 820.00 | 110,307 |
| 29 Apr 14 |
819.50000 -12.50 |
835.50 | 801.61 | 835.50 | 92,943 |
| 28 Apr 14 |
832.00000 -10.00 |
855.00 | 820.00 | 855.00 | 65,042 |
| 25 Apr 14 |
842.00000 -23.00 |
884.50 | 819.05 | 866.00 | 82,364 |
| 24 Apr 14 |
865.00000 -29.00 |
905.00 | 863.50 | 905.00 | 65,178 |
| 23 Apr 14 |
894.00000 -6.00 |
916.08 | 891.50 | 910.00 | 69,127 |
| 22 Apr 14 |
900.00000 +44.00 |
900.00 | 852.50 | 852.50 | 67,026 |
| 17 Apr 14 |
856.00000 -5.50 |
880.00 | 850.00 | 865.00 | 251,450 |
| 16 Apr 14 |
861.50000 +32.00 |
862.50 | 829.51 | 841.00 | 264,969 |
| 15 Apr 14 |
829.50000 -25.50 |
864.00 | 823.50 | 851.50 | 78,381 |
| 14 Apr 14 |
855.00000 -29.00 |
880.50 | 852.50 | 880.50 | 145,672 |
| 11 Apr 14 |
884.00000 +2.50 |
885.00 | 845.00 | 870.00 | 123,788 |
| 10 Apr 14 |
881.50000 -0.50 |
889.00 | 875.00 | 875.50 | 55,085 |
| 09 Apr 14 |
882.00000 +10.00 |
894.50 | 870.50 | 870.50 | 68,810 |
| 08 Apr 14 |
872.00000 -15.50 |
889.50 | 870.00 | 882.50 | 76,957 |
| 07 Apr 14 |
887.50000 -19.50 |
905.00 | 880.00 | 903.50 | 68,454 |
| 04 Apr 14 |
907.00000 +16.00 |
909.00 | 882.50 | 882.50 | 76,272 |
| 03 Apr 14 |
891.00000 -5.00 |
901.34 | 883.00 | 891.50 | 75,246 |
| 02 Apr 14 |
896.00000 -3.00 |
913.00 | 886.00 | 887.50 | 75,293 |
| 01 Apr 14 |
899.00000 -39.00 |
943.35 | 893.00 | 931.50 | 124,204 |
| 31 Mar 14 |
938.00000 +53.00 |
940.00 | 874.04 | 885.00 | 506,127 |
| 28 Mar 14 |
885.00000 +53.00 |
885.00 | 830.50 | 845.00 | 165,454 |
| 27 Mar 14 |
832.00000 +0.50 |
843.00 | 819.50 | 828.00 | 279,606 |
| 26 Mar 14 |
831.50000 -24.00 |
872.88 | 822.50 | 858.50 | 99,091 |
| 25 Mar 14 |
855.50000 -25.50 |
894.50 | 853.00 | 870.50 | 136,066 |
| 24 Mar 14 |
881.00000 -15.00 |
898.50 | 870.00 | 896.00 | 114,078 |
| 21 Mar 14 |
896.00000 +71.00 |
905.00 | 817.00 | 817.50 | 721,618 |
| 20 Mar 14 |
825.00000 -39.00 |
867.50 | 811.50 | 867.50 | 417,023 |
| 19 Mar 14 |
864.00000 -41.00 |
909.79 | 856.14 | 909.50 | 176,133 |
| 18 Mar 14 |
905.00000 -92.50 |
985.00 | 880.90 | 985.00 | 610,689 |
| 17 Mar 14 |
997.50000 +38.00 |
999.50 | 943.50 | 958.00 | 192,582 |
| 14 Mar 14 |
959.50000 -18.50 |
974.02 | 956.50 | 970.50 | 92,328 |
| 13 Mar 14 |
978.00000 -2.50 |
984.60 | 965.00 | 977.50 | 67,637 |
| 12 Mar 14 |
980.50000 -23.50 |
998.22 | 976.70 | 998.00 | 60,774 |
| 11 Mar 14 |
1,004.00000 +3.00 |
1,010.00 | 984.00 | 997.00 | 95,166 |
| 10 Mar 14 |
1,001.00000 -24.00 |
1,026.00 | 996.03 | 1,018.00 | 71,761 |
| 07 Mar 14 |
1,025.00000 -8.00 |
1,031.00 | 1,012.72 | 1,016.00 | 63,822 |
| 06 Mar 14 |
1,033.00000 +4.00 |
1,042.00 | 1,023.00 | 1,025.00 | 83,836 |
| 05 Mar 14 |
1,029.00000 -2.00 |
1,036.68 | 1,020.00 | 1,025.00 | 62,773 |
| 04 Mar 14 |
1,031.00000 -17.00 |
1,055.00 | 1,025.00 | 1,046.00 | 104,451 |
| 03 Mar 14 |
1,048.00000 -23.00 |
1,065.00 | 1,032.00 | 1,062.00 | 52,792 |
| 28 Feb 14 |
1,071.00000 -8.00 |
1,087.00 | 1,068.00 | 1,071.00 | 82,271 |
| 27 Feb 14 |
1,079.00000 -16.00 |
1,097.00 | 1,071.00 | 1,079.00 | 562,239 |
| 26 Feb 14 |
1,095.00000 -10.00 |
1,097.00 | 1,076.00 | 1,086.00 | 30,183 |
| 25 Feb 14 |
1,105.00000 +10.00 |
1,105.00 | 1,067.52 | 1,090.00 | 335,726 |
| 24 Feb 14 |
1,095.00000 -34.00 |
1,124.94 | 1,090.00 | 1,118.00 | 84,856 |
| 21 Feb 14 |
1,129.00000 +19.00 |
1,147.00 | 1,095.00 | 1,095.00 | 70,852 |
| 20 Feb 14 |
1,110.00000 +14.00 |
1,110.00 | 1,081.00 | 1,081.00 | 35,210 |
| 19 Feb 14 |
1,096.00000 +6.00 |
1,108.00 | 1,073.00 | 1,073.00 | 39,040 |
| 18 Feb 14 |
1,090.00000 +35.00 |
1,090.00 | 1,046.00 | 1,046.00 | 87,389 |
| 17 Feb 14 |
1,055.00000 -18.00 |
1,075.00 | 1,042.00 | 1,069.00 | 124,842 |
| 14 Feb 14 |
1,073.00000 +7.00 |
1,084.00 | 1,061.00 | 1,084.00 | 21,871 |
| 13 Feb 14 |
1,066.00000 -6.00 |
1,075.00 | 1,065.00 | 1,066.00 | 17,157 |
| 12 Feb 14 |
1,072.00000 +4.00 |
1,080.44 | 1,061.00 | 1,061.00 | 29,758 |
| 11 Feb 14 |
1,068.00000 -19.00 |
1,086.00 | 1,063.00 | 1,072.00 | 25,483 |
| 10 Feb 14 |
1,087.00000 +7.00 |
1,093.00 | 1,059.00 | 1,074.00 | 42,763 |
| 07 Feb 14 |
1,080.00000 -20.00 |
1,102.00 | 1,076.00 | 1,101.00 | 186,578 |
| 06 Feb 14 |
1,100.00000 +3.00 |
1,100.00 | 1,080.00 | 1,093.00 | 62,746 |
| 05 Feb 14 |
1,097.00000 -3.00 |
1,108.00 | 1,075.00 | 1,095.00 | 189,666 |
| 04 Feb 14 |
1,100.00000 -13.00 |
1,115.00 | 1,094.20 | 1,095.00 | 90,972 |
| 03 Feb 14 |
1,113.00000 +3.00 |
1,116.69 | 1,097.00 | 1,097.00 | 160,195 |
| 31 Jan 14 |
1,110.00000 +12.00 |
1,113.00 | 1,093.00 | 1,098.00 | 274,696 |
| 30 Jan 14 |
1,098.00000 +13.00 |
1,100.00 | 1,069.00 | 1,089.00 | 300,057 |
| 29 Jan 14 |
1,085.00000 +6.00 |
1,108.86 | 1,072.00 | 1,089.00 | 489,832 |
| 28 Jan 14 |
1,079.00000 +49.00 |
1,085.00 | 1,016.00 | 1,037.00 | 423,764 |
| 27 Jan 14 |
1,030.00000 +9.00 |
1,040.00 | 1,020.00 | 1,020.00 | 63,817 |
| 24 Jan 14 |
1,021.00000 -2.00 |
1,031.00 | 1,012.50 | 1,027.00 | 73,878 |
| 23 Jan 14 |
1,023.00000 -7.00 |
1,060.00 | 1,015.00 | 1,024.00 | 53,569 |
| 22 Jan 14 |
1,030.00000 -1.00 |
1,039.00 | 1,012.92 | 1,014.00 | 19,264 |
| 21 Jan 14 |
1,031.00000 +20.00 |
1,039.00 | 1,013.94 | 1,028.00 | 47,860 |
| 20 Jan 14 |
1,011.00000 -29.00 |
1,046.00 | 996.00 | 1,046.00 | 110,994 |
| 17 Jan 14 |
1,040.00000 -27.00 |
1,068.00 | 1,033.20 | 1,068.00 | 77,415 |
| 16 Jan 14 |
1,067.00000 -7.00 |
1,073.10 | 1,002.35 | 1,065.00 | 159,726 |
| 15 Jan 14 |
1,074.00000 -20.00 |
1,094.00 | 1,072.51 | 1,094.00 | 63,063 |
| 14 Jan 14 |
1,094.00000 -3.00 |
1,097.00 | 1,056.00 | 1,097.00 | 52,551 |
| 13 Jan 14 |
1,097.00000 +2.00 |
1,105.00 | 1,091.00 | 1,101.00 | 36,603 |
| 10 Jan 14 |
1,095.00000 +2.00 |
1,106.08 | 1,091.00 | 1,091.00 | 35,806 |
| 09 Jan 14 |
1,093.00000 -5.00 |
1,099.12 | 1,091.00 | 1,091.00 | 26,818 |
| 08 Jan 14 |
1,098.00000 -2.00 |
1,106.66 | 1,096.50 | 1,103.00 | 47,291 |
| 07 Jan 14 |
1,100.00000 +2.00 |
1,102.20 | 1,091.00 | 1,095.00 | 27,273 |
| 06 Jan 14 |
1,098.00000 -1.00 |
1,099.00 | 1,085.00 | 1,092.00 | 33,528 |
| 03 Jan 14 |
1,099.00000 -8.00 |
1,116.25 | 1,092.00 | 1,102.00 | 32,482 |
| 02 Jan 14 |
1,107.00000 -13.00 |
1,122.70 | 1,098.00 | 1,117.00 | 18,932 |
| 31 Dec 13 |
1,120.00000 +4.00 |
1,126.31 | 1,109.00 | 1,111.00 | 39,793 |
| 30 Dec 13 |
1,116.00000 -6.00 |
1,132.00 | 1,095.00 | 1,097.00 | 14,422 |
| 27 Dec 13 |
1,122.00000 +8.00 |
1,130.00 | 1,104.46 | 1,119.00 | 7,800 |
| 24 Dec 13 |
1,114.00000 -5.00 |
1,123.00 | 1,112.00 | 1,123.00 | 6,143 |
| 23 Dec 13 |
1,119.00000 +5.00 |
1,125.94 | 1,105.00 | 1,120.00 | 31,038 |
| 20 Dec 13 |
1,114.00000 +4.00 |
1,127.00 | 1,105.00 | 1,105.00 | 114,122 |
| 19 Dec 13 |
1,110.00000 +0.00 |
1,130.00 | 1,110.00 | 1,130.00 | 246,740 |
| 18 Dec 13 |
1,110.00000 -2.00 |
1,124.00 | 1,110.00 | 1,118.00 | 90,912 |
| 17 Dec 13 |
1,112.00000 -2.00 |
1,119.00 | 1,095.00 | 1,107.00 | 45,831 |
| 16 Dec 13 |
1,114.00000 +3.00 |
1,122.00 | 1,090.00 | 1,101.00 | 38,865 |
| 13 Dec 13 |
1,111.00000 -51.00 |
1,175.00 | 1,111.00 | 1,175.00 | 92,210 |
| 12 Dec 13 |
1,162.00000 +18.00 |
1,191.00 | 1,136.00 | 1,136.00 | 1,348,388 |
| 11 Dec 13 |
1,144.00000 +9.00 |
1,153.00 | 1,125.00 | 1,130.00 | 63,090 |
| 10 Dec 13 |
1,135.00000 +24.00 |
1,145.00 | 1,094.00 | 1,094.00 | 423,097 |
| 09 Dec 13 |
1,111.00000 +46.00 |
1,115.00 | 1,078.24 | 1,080.00 | 124,434 |
| 06 Dec 13 |
1,065.00000 +43.00 |
1,079.00 | 1,026.00 | 1,028.00 | 819,018 |
| 05 Dec 13 |
1,022.00000 +5.00 |
1,030.00 | 1,001.00 | 1,001.00 | 87,597 |
| 04 Dec 13 |
1,017.00000 -8.00 |
1,025.00 | 1,005.00 | 1,021.00 | 64,913 |
| 03 Dec 13 |
1,025.00000 +18.00 |
1,034.00 | 995.00 | 1,002.00 | 53,138 |
| 02 Dec 13 |
1,007.00000 +7.00 |
1,017.00 | 987.23 | 996.50 | 93,084 |
| 29 Nov 13 |
1,000.00000 +24.50 |
1,020.00 | 972.50 | 979.00 | 594,517 |
| 28 Nov 13 |
975.50000 -8.50 |
996.48 | 975.00 | 975.00 | 47,448 |
| 27 Nov 13 |
984.00000 +74.00 |
990.00 | 900.95 | 910.50 | 417,423 |
| 26 Nov 13 |
910.00000 +19.00 |
914.50 | 875.50 | 894.00 | 629,769 |
| 25 Nov 13 |
891.00000 -12.50 |
913.50 | 889.58 | 909.00 | 100,117 |
| 22 Nov 13 |
903.50000 -21.50 |
932.50 | 903.32 | 932.50 | 57,508 |
| 21 Nov 13 |
925.00000 -11.00 |
938.50 | 925.00 | 938.50 | 35,902 |
| 20 Nov 13 |
936.00000 -29.00 |
975.00 | 935.00 | 964.00 | 37,928 |
| 19 Nov 13 |
965.00000 +0.50 |
979.50 | 958.64 | 973.00 | 73,215 |
| 18 Nov 13 |
964.50000 +4.50 |
977.71 | 951.92 | 966.50 | 67,942 |
| 15 Nov 13 |
960.00000 -55.00 |
1,017.25 | 955.00 | 1,012.00 | 93,186 |
| 14 Nov 13 |
1,015.00000 +69.50 |
1,035.00 | 947.66 | 950.00 | 262,866 |
| 13 Nov 13 |
945.50000 +30.50 |
970.00 | 915.00 | 924.50 | 180,808 |
| 12 Nov 13 |
915.00000 -10.00 |
924.50 | 892.50 | 921.00 | 246,048 |
| 11 Nov 13 |
925.00000 +68.00 |
925.00 | 854.00 | 854.50 | 74,181 |
| 08 Nov 13 |
857.00000 +3.50 |
860.00 | 840.00 | 848.50 | 28,850 |
| 07 Nov 13 |
853.50000 +25.50 |
855.00 | 825.50 | 825.50 | 59,535 |
| 06 Nov 13 |
828.00000 +0.00 |
831.84 | 822.50 | 828.00 | 60,318 |
| 05 Nov 13 |
828.00000 +5.00 |
835.00 | 818.00 | 823.00 | 192,788 |
| 04 Nov 13 |
823.00000 -2.50 |
830.00 | 818.00 | 828.50 | 48,355 |
| 01 Nov 13 |
825.50000 -16.00 |
839.50 | 825.50 | 839.50 | 221,609 |
| 31 Oct 13 |
841.50000 +16.50 |
845.00 | 810.00 | 810.50 | 40,842 |
| 30 Oct 13 |
825.00000 +7.00 |
825.00 | 800.50 | 816.50 | 288,862 |
| 29 Oct 13 |
818.00000 +12.00 |
818.00 | 791.00 | 805.00 | 336,768 |
| 28 Oct 13 |
806.00000 -7.50 |
814.00 | 805.50 | 805.50 | 10,210 |
| 25 Oct 13 |
813.50000 -1.00 |
819.37 | 805.50 | 814.00 | 18,170 |
| 24 Oct 13 |
814.50000 +2.50 |
820.00 | 810.50 | 811.50 | 31,138 |
| 23 Oct 13 |
812.00000 +13.00 |
817.00 | 797.94 | 801.00 | 139,461 |
| 22 Oct 13 |
799.00000 -8.00 |
804.80 | 793.42 | 802.00 | 198,601 |
| 21 Oct 13 |
807.00000 +13.00 |
809.50 | 791.05 | 800.00 | 30,237 |
| 18 Oct 13 |
794.00000 -0.50 |
798.50 | 787.00 | 794.00 | 71,994 |
| 17 Oct 13 |
794.50000 -5.50 |
798.50 | 780.50 | 788.50 | 58,208 |
| 16 Oct 13 |
800.00000 +0.00 |
804.00 | 780.00 | 799.50 | 287,085 |
| 15 Oct 13 |
800.00000 +10.00 |
800.00 | 787.00 | 788.00 | 40,862 |
| 14 Oct 13 |
790.00000 -5.50 |
790.00 | 776.83 | 783.50 | 34,649 |
| 11 Oct 13 |
795.50000 -3.50 |
800.00 | 782.50 | 782.50 | 160,095 |
| 10 Oct 13 |
799.00000 +2.00 |
800.00 | 778.50 | 800.00 | 16,755 |
| 09 Oct 13 |
797.00000 +7.00 |
799.00 | 780.00 | 799.00 | 45,928 |
| 08 Oct 13 |
790.00000 -10.00 |
802.50 | 790.00 | 802.50 | 33,067 |
| 07 Oct 13 |
800.00000 +2.50 |
802.00 | 786.45 | 791.00 | 17,174 |
| 04 Oct 13 |
797.50000 +1.00 |
804.00 | 788.00 | 793.50 | 53,646 |
| 03 Oct 13 |
796.50000 +1.50 |
804.58 | 795.00 | 799.00 | 43,729 |
| 02 Oct 13 |
795.00000 -29.00 |
829.49 | 787.00 | 823.50 | 43,689 |
| 01 Oct 13 |
824.00000 +26.00 |
835.00 | 782.50 | 783.50 | 369,883 |
| 30 Sep 13 |
798.00000 +5.00 |
799.42 | 782.00 | 786.00 | 34,959 |
| 27 Sep 13 |
793.00000 -6.00 |
806.50 | 778.75 | 798.50 | 1,091,367 |
| 26 Sep 13 |
799.00000 +22.50 |
800.00 | 775.00 | 780.00 | 49,848 |
| 25 Sep 13 |
776.50000 -1.00 |
784.50 | 764.94 | 775.00 | 71,986 |
| 24 Sep 13 |
777.50000 -0.50 |
785.00 | 775.00 | 777.50 | 32,931 |
| 23 Sep 13 |
778.00000 -7.00 |
788.50 | 772.00 | 788.50 | 92,407 |
| 20 Sep 13 |
785.00000 +13.00 |
787.00 | 770.00 | 771.00 | 104,510 |
| 19 Sep 13 |
772.00000 -22.00 |
798.00 | 765.00 | 798.00 | 69,118 |
| 18 Sep 13 |
794.00000 +2.00 |
797.50 | 789.48 | 790.00 | 37,310 |
| 17 Sep 13 |
792.00000 -6.00 |
799.12 | 785.00 | 795.50 | 316,687 |
| 16 Sep 13 |
798.00000 +29.00 |
800.00 | 774.61 | 775.00 | 49,144 |
| 13 Sep 13 |
769.00000 -3.50 |
789.00 | 762.00 | 775.00 | 1,370,340 |
| 12 Sep 13 |
772.50000 +4.50 |
775.00 | 765.00 | 775.00 | 70,960 |
| 11 Sep 13 |
768.00000 -7.50 |
793.00 | 760.00 | 772.00 | 48,321 |
| 10 Sep 13 |
775.50000 +15.50 |
785.00 | 755.00 | 764.50 | 292,616 |
| 09 Sep 13 |
760.00000 -34.50 |
795.00 | 744.84 | 795.00 | 202,339 |
| 06 Sep 13 |
794.50000 -2.50 |
799.50 | 785.25 | 798.50 | 24,890 |
| 05 Sep 13 |
797.00000 -6.00 |
805.66 | 789.00 | 797.00 | 47,941 |
| 04 Sep 13 |
803.00000 -5.00 |
810.00 | 798.50 | 810.00 | 46,175 |
| 03 Sep 13 |
808.00000 +25.00 |
813.00 | 777.75 | 792.00 | 454,565 |
| 02 Sep 13 |
783.00000 -30.00 |
821.00 | 755.50 | 810.00 | 179,250 |
| 30 Aug 13 |
813.00000 -17.00 |
845.28 | 812.50 | 844.00 | 68,552 |
| 29 Aug 13 |
830.00000 -39.50 |
865.00 | 829.50 | 865.00 | 981,593 |
| 28 Aug 13 |
869.50000 +39.50 |
872.37 | 830.00 | 833.00 | 99,772 |
| 27 Aug 13 |
830.00000 -15.00 |
840.24 | 830.00 | 833.00 | 58,028 |
| 23 Aug 13 |
845.00000 +18.00 |
845.00 | 828.32 | 836.00 | 21,754 |
| 22 Aug 13 |
827.00000 -5.00 |
832.91 | 820.00 | 820.00 | 44,745 |
| 21 Aug 13 |
832.00000 +18.00 |
835.00 | 810.00 | 810.00 | 33,012 |
| 20 Aug 13 |
814.00000 -7.00 |
838.50 | 812.50 | 837.00 | 41,288 |
| 19 Aug 13 |
821.00000 -29.00 |
849.80 | 821.00 | 840.00 | 24,993 |
| 16 Aug 13 |
850.00000 +34.00 |
850.00 | 815.00 | 820.00 | 138,411 |
| 15 Aug 13 |
816.00000 -33.00 |
848.80 | 816.00 | 842.50 | 202,041 |
| 14 Aug 13 |
849.00000 -1.00 |
855.00 | 845.00 | 845.00 | 37,158 |
| 13 Aug 13 |
850.00000 -1.00 |
860.00 | 850.00 | 855.00 | 51,933 |
| 12 Aug 13 |
851.00000 -24.00 |
875.00 | 845.00 | 875.00 | 51,941 |
| 09 Aug 13 |
875.00000 +32.50 |
875.00 | 839.52 | 853.00 | 60,050 |
| 08 Aug 13 |
842.50000 +1.50 |
849.93 | 835.00 | 835.00 | 53,247 |
| 07 Aug 13 |
841.00000 -14.00 |
851.31 | 835.50 | 840.00 | 32,192 |
| 06 Aug 13 |
855.00000 +0.00 |
855.50 | 835.00 | 835.00 | 52,927 |
| 05 Aug 13 |
855.00000 +2.50 |
855.00 | 837.50 | 837.50 | 45,160 |
| 02 Aug 13 |
852.50000 +8.50 |
852.50 | 838.00 | 843.00 | 768,159 |
| 01 Aug 13 |
844.00000 +4.00 |
849.50 | 834.44 | 836.50 | 101,343 |
| 31 Jul 13 |
840.00000 +0.00 |
840.00 | 811.50 | 839.00 | 113,166 |
| 30 Jul 13 |
840.00000 +5.00 |
840.00 | 830.50 | 839.50 | 31,428 |
| 29 Jul 13 |
835.00000 +0.00 |
841.50 | 820.00 | 820.00 | 24,869 |
| 26 Jul 13 |
835.00000 +4.50 |
843.50 | 829.00 | 829.00 | 26,772 |
| 25 Jul 13 |
830.50000 -0.50 |
837.00 | 822.50 | 822.50 | 59,874 |
| 24 Jul 13 |
831.00000 -15.50 |
850.00 | 822.50 | 849.00 | 38,912 |
| 23 Jul 13 |
846.50000 -3.00 |
852.66 | 839.50 | 840.00 | 44,809 |
| 22 Jul 13 |
849.50000 -5.00 |
858.95 | 845.00 | 851.00 | 52,183 |
| 19 Jul 13 |
854.50000 -5.50 |
864.59 | 847.00 | 847.00 | 42,176 |
| 18 Jul 13 |
860.00000 -5.00 |
870.00 | 845.00 | 845.00 | 50,387 |
| 17 Jul 13 |
865.00000 -5.00 |
873.00 | 821.13 | 869.50 | 311,516 |
| 16 Jul 13 |
870.00000 -15.00 |
896.50 | 867.50 | 880.00 | 464,160 |
| 15 Jul 13 |
885.00000 +1.50 |
899.00 | 881.50 | 898.50 | 41,802 |
| 12 Jul 13 |
883.50000 -14.50 |
899.00 | 883.50 | 899.00 | 100,858 |
| 11 Jul 13 |
898.00000 +31.00 |
905.00 | 869.50 | 870.00 | 455,541 |
| 10 Jul 13 |
867.00000 +17.00 |
867.00 | 843.53 | 850.00 | 578,401 |
| 09 Jul 13 |
850.00000 +3.50 |
858.00 | 847.84 | 849.00 | 1,119,450 |
| 08 Jul 13 |
846.50000 +6.50 |
860.00 | 841.04 | 844.00 | 115,560 |
| 05 Jul 13 |
840.00000 +52.00 |
868.50 | 788.50 | 790.00 | 230,174 |
| 04 Jul 13 |
788.00000 +8.00 |
788.00 | 775.00 | 779.00 | 781,064 |
| 03 Jul 13 |
780.00000 -9.00 |
800.00 | 776.50 | 800.00 | 58,170 |
| 02 Jul 13 |
789.00000 +3.00 |
797.00 | 777.50 | 795.00 | 48,075 |
| 01 Jul 13 |
786.00000 +2.50 |
800.00 | 777.49 | 800.00 | 36,203 |
| 28 Jun 13 |
783.50000 -15.50 |
799.50 | 777.50 | 799.50 | 224,915 |
| 27 Jun 13 |
799.00000 +9.00 |
801.12 | 780.00 | 795.00 | 89,198 |
| 26 Jun 13 |
790.00000 +8.00 |
790.00 | 783.50 | 787.50 | 56,161 |
| 25 Jun 13 |
782.00000 +0.50 |
800.00 | 782.00 | 788.50 | 366,575 |
| 24 Jun 13 |
781.50000 -18.50 |
804.00 | 773.00 | 804.00 | 73,135 |
| 21 Jun 13 |
800.00000 +0.50 |
806.50 | 770.00 | 796.00 | 1,562,978 |
| 20 Jun 13 |
799.50000 -5.50 |
808.00 | 785.00 | 790.00 | 89,483 |
| 19 Jun 13 |
805.00000 +0.50 |
805.10 | 798.00 | 800.00 | 88,544 |
| 18 Jun 13 |
804.50000 -9.00 |
820.00 | 800.00 | 803.50 | 192,202 |
| 17 Jun 13 |
813.50000 +8.50 |
818.50 | 793.63 | 815.00 | 1,587,606 |
| 14 Jun 13 |
805.00000 +11.00 |
811.83 | 793.00 | 810.00 | 35,766 |
| 13 Jun 13 |
794.00000 -5.00 |
800.50 | 777.00 | 777.00 | 24,120 |
| 12 Jun 13 |
799.00000 -1.00 |
809.00 | 787.00 | 800.00 | 43,024 |
| 11 Jun 13 |
800.00000 -7.00 |
815.00 | 780.50 | 815.00 | 116,438 |
| 10 Jun 13 |
807.00000 +169.00 |
815.00 | 710.00 | 710.00 | 353,935 |
| 07 Jun 13 |
638.00000 -2.00 |
643.00 | 617.00 | 625.00 | 30,890 |
| 06 Jun 13 |
640.00000 +6.00 |
640.00 | 625.00 | 625.00 | 23,198 |
| 05 Jun 13 |
634.00000 +3.50 |
650.00 | 622.50 | 650.00 | 24,325 |
| 04 Jun 13 |
630.50000 -15.50 |
660.00 | 630.50 | 651.00 | 186,778 |
| 03 Jun 13 |
646.00000 -6.00 |
652.50 | 642.00 | 647.00 | 41,269 |
| 31 May 13 |
652.00000 -1.00 |
659.38 | 648.88 | 650.00 | 39,016 |
| 30 May 13 |
653.00000 +7.50 |
660.00 | 628.00 | 628.00 | 85,598 |
| 29 May 13 |
645.50000 -1.50 |
649.50 | 640.00 | 640.00 | 58,977 |
| 28 May 13 |
647.00000 +12.50 |
647.00 | 618.00 | 618.00 | 88,257 |
| 24 May 13 |
634.50000 +4.50 |
636.25 | 610.00 | 630.00 | 70,820 |
| 23 May 13 |
630.00000 -13.00 |
640.00 | 605.50 | 640.00 | 106,826 |
| 22 May 13 |
643.00000 -12.00 |
652.00 | 615.00 | 652.00 | 495,740 |
| 21 May 13 |
655.00000 +6.00 |
676.50 | 645.65 | 650.00 | 97,453 |
| 20 May 13 |
649.00000 +7.00 |
650.00 | 635.00 | 635.00 | 84,937 |
| 17 May 13 |
642.00000 -53.00 |
700.00 | 638.08 | 700.00 | 402,766 |
| 16 May 13 |
695.00000 +56.00 |
698.00 | 610.00 | 610.00 | 2,190,060 |
| 15 May 13 |
639.00000 +14.00 |
639.00 | 610.00 | 610.00 | 746,516 |
| 14 May 13 |
625.00000 +30.00 |
625.00 | 596.24 | 600.00 | 3,006,406 |
| 13 May 13 |
595.00000 +35.00 |
599.50 | 562.00 | 562.00 | 76,377 |
| 10 May 13 |
560.00000 +20.00 |
570.00 | 520.00 | 520.00 | 39,717 |
| 09 May 13 |
540.00000 +13.00 |
540.00 | 522.00 | 540.00 | 9,787 |
| 08 May 13 |
527.00000 +7.00 |
535.00 | 521.20 | 525.00 | 691,859 |
| 07 May 13 |
520.00000 +13.00 |
525.00 | 505.00 | 505.00 | 34,658 |
| 03 May 13 |
507.00000 -13.00 |
518.06 | 507.00 | 515.00 | 10,299 |
| 02 May 13 |
520.00000 +10.00 |
520.00 | 501.75 | 510.00 | 16,526 |
| 01 May 13 |
510.00000 +10.00 |
513.73 | 495.00 | 500.00 | 14,848 |
| 30 Apr 13 |
500.00000 -9.50 |
516.25 | 497.50 | 510.00 | 740,225 |
| 29 Apr 13 |
509.50000 -0.50 |
522.75 | 509.50 | 510.00 | 4,346 |
| 26 Apr 13 |
510.00000 -13.00 |
520.00 | 510.00 | 520.00 | 21,240 |
| 25 Apr 13 |
523.00000 +1.00 |
523.10 | 512.50 | 515.00 | 21,795 |
| 24 Apr 13 |
522.00000 +14.00 |
526.50 | 509.00 | 510.00 | 331,521 |
| 23 Apr 13 |
508.00000 +8.00 |
508.00 | 493.90 | 505.00 | 27,858 |
| 22 Apr 13 |
500.00000 +0.00 |
501.00 | 489.16 | 500.00 | 495,236 |
| 19 Apr 13 |
500.00000 +9.00 |
501.25 | 485.00 | 490.00 | 34,884 |
| 18 Apr 13 |
491.00000 -9.00 |
507.50 | 490.00 | 490.00 | 27,411 |
| 17 Apr 13 |
500.00000 +13.00 |
502.50 | 483.69 | 494.75 | 51,325 |
| 16 Apr 13 |
487.00000 +2.00 |
494.25 | 480.00 | 480.00 | 536,121 |
| 15 Apr 13 |
485.00000 +3.00 |
495.00 | 477.75 | 495.00 | 105,305 |
| 12 Apr 13 |
482.00000 -8.00 |
492.00 | 480.00 | 480.00 | 420,471 |
| 11 Apr 13 |
490.00000 +70.00 |
493.00 | 466.75 | 466.75 | 500,154 |
| 10 Apr 13 |
420.00000 +9.00 |
420.00 | 405.92 | 418.00 | 14,305 |
| 09 Apr 13 |
411.00000 +6.00 |
419.18 | 405.00 | 405.00 | 24,682 |
| 08 Apr 13 |
405.00000 +9.00 |
407.99 | 390.00 | 396.00 | 47,233 |
| 05 Apr 13 |
396.00000 -24.00 |
430.00 | 396.00 | 430.00 | 61,045 |
| 04 Apr 13 |
420.00000 +0.00 |
433.71 | 420.00 | 430.00 | 22,310 |
| 03 Apr 13 |
420.00000 +0.00 |
430.00 | 420.00 | 430.00 | 7,553 |
| 02 Apr 13 |
420.00000 -5.00 |
431.57 | 420.00 | 424.00 | 115,075 |
| 28 Mar 13 |
425.00000 +5.00 |
425.00 | 412.50 | 420.00 | 18,531 |
| 27 Mar 13 |
420.00000 +0.00 |
420.00 | 410.00 | 420.00 | 112,063 |
| 26 Mar 13 |
420.00000 +5.25 |
420.00 | 409.80 | 418.00 | 28,149 |
| 25 Mar 13 |
414.75000 -0.25 |
415.00 | 408.68 | 415.00 | 21,802 |
| 22 Mar 13 |
415.00000 +8.00 |
415.00 | 408.00 | 410.00 | 100,038 |
| 21 Mar 13 |
407.00000 -2.00 |
418.00 | 406.00 | 410.00 | 207,051 |
| 20 Mar 13 |
409.00000 +3.00 |
418.50 | 401.00 | 410.00 | 267,350 |
| 19 Mar 13 |
406.00000 +58.00 |
408.00 | 361.00 | 361.00 | 195,240 |
| 18 Mar 13 |
348.00000 +12.75 |
348.00 | 330.00 | 332.00 | 25,085 |
| 15 Mar 13 |
335.25000 -8.75 |
345.00 | 335.25 | 338.50 | 213,687 |
| 14 Mar 13 |
344.00000 +12.00 |
344.00 | 332.00 | 332.00 | 16,092 |
| 13 Mar 13 |
332.00000 -16.00 |
345.00 | 332.00 | 344.00 | 285,937 |
| 12 Mar 13 |
348.00000 +10.00 |
348.00 | 335.00 | 335.00 | 92,158 |
| 11 Mar 13 |
338.00000 -5.88 |
344.50 | 338.00 | 338.00 | 29,023 |
| 08 Mar 13 |
343.87500 +2.38 |
343.88 | 338.50 | 341.50 | 16,218 |
| 07 Mar 13 |
341.50000 +3.50 |
343.51 | 339.25 | 343.00 | 4,186 |
| 06 Mar 13 |
338.00000 +0.00 |
340.00 | 333.00 | 338.00 | 84,116 |
| 05 Mar 13 |
338.00000 +13.00 |
340.00 | 327.23 | 335.00 | 55,125 |
| 04 Mar 13 |
325.00000 -3.00 |
337.00 | 325.00 | 328.25 | 8,777 |
| 01 Mar 13 |
328.00000 -7.00 |
341.50 | 328.00 | 332.00 | 29,886 |
| 28 Feb 13 |
335.00000 +5.00 |
350.00 | 335.00 | 340.00 | 68,156 |
| 27 Feb 13 |
330.00000 +25.00 |
337.13 | 313.51 | 321.50 | 70,753 |
| 26 Feb 13 |
305.00000 +2.00 |
314.00 | 303.75 | 303.75 | 14,716 |
| 25 Feb 13 |
303.00000 -1.50 |
313.00 | 303.00 | 306.98 | 20,180 |
| 22 Feb 13 |
304.50000 -0.50 |
312.00 | 300.00 | 300.00 | 325,841 |
| 21 Feb 13 |
305.00000 -7.00 |
309.12 | 299.00 | 299.00 | 20,047 |
| 20 Feb 13 |
312.00000 +13.00 |
312.00 | 303.03 | 305.00 | 22,998 |
| 19 Feb 13 |
299.00000 +4.00 |
307.92 | 298.00 | 298.00 | 57,011 |
| 18 Feb 13 |
295.00000 +4.00 |
300.00 | 285.66 | 295.00 | 119,255 |
| 15 Feb 13 |
291.00000 +6.00 |
291.00 | 284.50 | 285.00 | 331,601 |
| 14 Feb 13 |
285.00000 -3.00 |
288.75 | 285.00 | 286.50 | 5,310 |
| 13 Feb 13 |
288.00000 -1.00 |
289.00 | 285.00 | 287.22 | 38,880 |
| 12 Feb 13 |
289.00000 -1.00 |
289.00 | 285.00 | 287.40 | 28,583 |
| 11 Feb 13 |
290.00000 +2.00 |
290.00 | 283.00 | 285.00 | 18,909 |
| 08 Feb 13 |
288.00000 +5.00 |
288.00 | 282.00 | 283.00 | 9,228 |
| 07 Feb 13 |
283.00000 -7.00 |
288.08 | 283.00 | 285.00 | 19,673 |
| 06 Feb 13 |
290.00000 +12.00 |
290.00 | 283.50 | 288.80 | 9,554 |
| 05 Feb 13 |
278.00000 -10.00 |
287.00 | 278.00 | 286.90 | 1,877 |
| 04 Feb 13 |
288.00000 +3.00 |
290.00 | 283.50 | 290.00 | 5,092 |
| 01 Feb 13 |
285.00000 -2.00 |
287.50 | 283.50 | 287.25 | 194,522 |
| 31 Jan 13 |
287.00000 +2.00 |
287.75 | 281.75 | 283.00 | 15,209 |
| 30 Jan 13 |
285.00000 +0.00 |
286.00 | 281.85 | 281.85 | 54,206 |
| 29 Jan 13 |
285.00000 -1.00 |
285.00 | 281.85 | 283.44 | 1,384,617 |
| 28 Jan 13 |
286.00000 +3.50 |
288.00 | 281.60 | 281.60 | 4,514 |
| 25 Jan 13 |
282.50000 +0.50 |
283.75 | 280.80 | 280.80 | 365,695 |
| 24 Jan 13 |
282.00000 -6.00 |
290.00 | 280.00 | 290.00 | 291,207 |
| 23 Jan 13 |
288.00000 +3.00 |
288.00 | 281.00 | 285.00 | 966,791 |
| 22 Jan 13 |
285.00000 -4.00 |
285.00 | 278.00 | 278.00 | 2,750 |
| 21 Jan 13 |
289.00000 +9.00 |
289.00 | 278.00 | 278.00 | 12,633 |
| 18 Jan 13 |
280.00000 -1.50 |
285.00 | 276.43 | 285.00 | 21,906 |
| 17 Jan 13 |
281.50000 -3.50 |
283.25 | 280.00 | 280.00 | 2,747 |
| 16 Jan 13 |
285.00000 +1.00 |
285.00 | 281.00 | 284.00 | 217,679 |
| 15 Jan 13 |
284.00000 +4.00 |
284.00 | 280.00 | 280.00 | 14,762 |
| 14 Jan 13 |
280.00000 +3.00 |
282.00 | 273.00 | 273.00 | 837,420 |
| 11 Jan 13 |
277.00000 +0.00 |
280.00 | 273.00 | 277.00 | 27,412 |
| 10 Jan 13 |
277.00000 +2.00 |
277.00 | 272.00 | 273.17 | 15,903 |
| 09 Jan 13 |
275.00000 -2.00 |
275.60 | 273.40 | 275.44 | 7,614 |
| 08 Jan 13 |
277.00000 -1.50 |
277.00 | 273.00 | 277.00 | 15,893 |
| 07 Jan 13 |
278.50000 -1.50 |
279.33 | 277.30 | 279.33 | 8,694 |
| 04 Jan 13 |
280.00000 +1.00 |
280.00 | 278.00 | 278.50 | 79,297 |
| 03 Jan 13 |
279.00000 +0.00 |
280.00 | 278.00 | 280.00 | 18,412 |
| 02 Jan 13 |
279.00000 -0.50 |
290.00 | 278.54 | 290.00 | 76,572 |
| 31 Dec 12 |
279.50000 -5.50 |
286.33 | 279.50 | 280.63 | 4,301 |
| 28 Dec 12 |
285.00000 +0.50 |
286.00 | 280.00 | 284.50 | 49,461 |
| 27 Dec 12 |
284.50000 -2.00 |
286.00 | 282.19 | 285.75 | 7,353 |
| 24 Dec 12 |
286.50000 +2.00 |
292.00 | 286.50 | 289.80 | 3,265 |
| 21 Dec 12 |
284.50000 -7.50 |
292.00 | 284.50 | 292.00 | 32,963 |
| 20 Dec 12 |
292.00000 +0.00 |
292.00 | 284.00 | 284.00 | 1,647,595 |
| 19 Dec 12 |
292.00000 +4.50 |
292.00 | 288.10 | 290.40 | 12,189 |
| 18 Dec 12 |
287.50000 +3.50 |
291.00 | 287.50 | 288.10 | 4,597 |
| 17 Dec 12 |
284.00000 -5.00 |
291.50 | 284.00 | 288.75 | 29,977 |
| 14 Dec 12 |
289.00000 +1.00 |
293.00 | 286.00 | 290.00 | 75,583 |
| 13 Dec 12 |
288.00000 +2.00 |
290.00 | 282.50 | 287.00 | 42,654 |
| 12 Dec 12 |
286.00000 +22.00 |
290.00 | 282.50 | 288.25 | 69,079 |
| 11 Dec 12 |
264.00000 -5.00 |
267.75 | 263.52 | 267.75 | 3,059 |
| 10 Dec 12 |
269.00000 +4.50 |
269.00 | 262.80 | 267.00 | 13,346 |
| 07 Dec 12 |
264.50000 +0.13 |
264.50 | 263.24 | 263.24 | 2,002 |
| 06 Dec 12 |
264.37500 -0.13 |
268.75 | 264.38 | 268.50 | 4,074 |
| 05 Dec 12 |
264.50000 -5.00 |
268.40 | 264.50 | 264.50 | 15,108 |
| 04 Dec 12 |
269.50000 +3.00 |
269.50 | 260.00 | 262.00 | 2,288 |
| 03 Dec 12 |
266.50000 +0.00 |
271.00 | 266.50 | 266.50 | 12,477 |
| 30 Nov 12 |
266.50000 +1.00 |
269.80 | 266.50 | 269.00 | 11,773 |
| 29 Nov 12 |
265.50000 -4.00 |
269.00 | 265.00 | 267.50 | 25,673 |
| 28 Nov 12 |
269.50000 +1.88 |
270.25 | 265.00 | 265.00 | 56,762 |
| 27 Nov 12 |
267.62500 -2.38 |
272.00 | 265.00 | 265.00 | 48,156 |
| 26 Nov 12 |
270.00000 -3.00 |
278.60 | 269.75 | 270.00 | 8,388 |
| 23 Nov 12 |
273.00000 +10.00 |
281.90 | 260.00 | 260.00 | 67,002 |
| 22 Nov 12 |
263.00000 -5.00 |
268.00 | 261.00 | 266.00 | 17,586 |
| 21 Nov 12 |
268.00000 +3.00 |
268.00 | 265.00 | 265.00 | 2,487 |
| 20 Nov 12 |
265.00000 +0.00 |
265.00 | 258.00 | 258.00 | 4,252 |
| 19 Nov 12 |
265.00000 -3.00 |
265.00 | 258.00 | 262.00 | 59,478 |
| 16 Nov 12 |
268.00000 +3.00 |
268.00 | 263.70 | 264.75 | 23,322 |
| 15 Nov 12 |
265.00000 +7.00 |
268.00 | 261.60 | 268.00 | 90,449 |
| 14 Nov 12 |
258.00000 -10.00 |
265.00 | 257.00 | 265.00 | 33,921 |
| 13 Nov 12 |
268.00000 -2.00 |
268.00 | 252.00 | 258.00 | 42,824 |
| 12 Nov 12 |
270.00000 +5.00 |
270.00 | 258.82 | 261.55 | 1,346 |
| 09 Nov 12 |
265.00000 -5.00 |
268.00 | 260.25 | 265.00 | 17,954 |
| 08 Nov 12 |
270.00000 +1.00 |
270.00 | 265.00 | 265.00 | 970 |
| 07 Nov 12 |
269.00000 +4.00 |
269.00 | 265.00 | 265.00 | 32,863 |
| 06 Nov 12 |
265.00000 +0.00 |
265.00 | 265.00 | 265.00 | 35,374 |
| 05 Nov 12 |
265.00000 -7.00 |
270.00 | 264.00 | 270.00 | 5,383 |
| 02 Nov 12 |
272.00000 +8.63 |
272.00 | 263.00 | 266.75 | 13,293 |
| 01 Nov 12 |
263.37500 -1.63 |
266.75 | 263.25 | 266.75 | 4,572 |
| 31 Oct 12 |
265.00000 +4.13 |
268.00 | 262.02 | 264.50 | 313,300 |
| 30 Oct 12 |
260.87500 -2.63 |
260.88 | 259.00 | 259.00 | 100 |
| 29 Oct 12 |
263.50000 -4.50 |
268.00 | 261.00 | 263.00 | 143,431 |
| 26 Oct 12 |
268.00000 -1.50 |
268.00 | 258.00 | 258.00 | 89,846 |
| 25 Oct 12 |
269.50000 +4.50 |
269.50 | 265.00 | 265.00 | 24,187 |
| 24 Oct 12 |
265.00000 -3.00 |
268.00 | 263.00 | 268.00 | 77,686 |
| 23 Oct 12 |
268.00000 +3.00 |
268.00 | 260.50 | 264.50 | 71,596 |
| 22 Oct 12 |
265.00000 +7.50 |
265.00 | 257.00 | 260.00 | 105,168 |
| 19 Oct 12 |
257.50000 -1.50 |
262.00 | 253.10 | 260.00 | 516,265 |
| 18 Oct 12 |
259.00000 +9.25 |
262.75 | 247.00 | 255.00 | 99,736 |
| 17 Oct 12 |
249.75000 +0.00 |
249.75 | 245.00 | 245.00 | 361 |
| 16 Oct 12 |
249.75000 +2.25 |
249.75 | 247.00 | 247.00 | 1,600 |
| 15 Oct 12 |
247.50000 +0.00 |
247.50 | 247.50 | 247.50 | 7,710 |
| 12 Oct 12 |
247.50000 +0.00 |
248.00 | 247.50 | 248.00 | 6,307 |
| 11 Oct 12 |
247.50000 -6.50 |
250.00 | 247.50 | 250.00 | 1,279 |
| 10 Oct 12 |
254.00000 -1.00 |
254.00 | 246.40 | 248.00 | 194,544 |
| 09 Oct 12 |
255.00000 +0.00 |
255.00 | 251.40 | 251.40 | 3,007 |
| 08 Oct 12 |
255.00000 +1.00 |
256.50 | 253.50 | 256.00 | 421 |
| 05 Oct 12 |
254.00000 -1.00 |
258.00 | 251.40 | 258.00 | 38,060 |
| 04 Oct 12 |
255.00000 -3.00 |
257.16 | 249.20 | 255.58 | 15,222 |
| 03 Oct 12 |
258.00000 +4.75 |
258.00 | 249.40 | 251.00 | 16,225 |
| 02 Oct 12 |
253.25000 +2.25 |
256.65 | 250.90 | 253.00 | 11,098 |
| 01 Oct 12 |
251.00000 +3.38 |
255.00 | 248.90 | 248.90 | 5,787 |
| 28 Sep 12 |
247.62500 +1.38 |
250.25 | 247.05 | 250.25 | 840 |
| 27 Sep 12 |
246.25000 +1.63 |
249.50 | 244.10 | 248.50 | 9,792 |
| 26 Sep 12 |
244.62500 +0.50 |
244.63 | 243.75 | 244.63 | 6,231 |
| 25 Sep 12 |
244.12500 +1.63 |
245.00 | 242.00 | 245.00 | 16,702 |
| 24 Sep 12 |
242.50000 -5.50 |
245.00 | 241.50 | 243.00 | 7,852 |
| 21 Sep 12 |
248.00000 +3.00 |
248.00 | 240.00 | 245.00 | 32,091 |
| 20 Sep 12 |
245.00000 +10.00 |
245.00 | 237.00 | 240.00 | 9,295 |
| 19 Sep 12 |
235.00000 -5.00 |
240.00 | 234.10 | 236.25 | 14,200 |
| 18 Sep 12 |
240.00000 +7.50 |
240.00 | 227.00 | 231.30 | 43,060 |
| 17 Sep 12 |
232.50000 +0.00 |
240.00 | 231.15 | 240.00 | 22,835 |
| 14 Sep 12 |
232.50000 +1.00 |
240.00 | 227.00 | 227.00 | 10,132 |
| 13 Sep 12 |
231.50000 -3.50 |
235.00 | 227.00 | 227.00 | 25,943 |
| 12 Sep 12 |
235.00000 +5.00 |
235.00 | 227.20 | 234.80 | 5,280 |
| 11 Sep 12 |
230.00000 -5.00 |
234.40 | 230.00 | 234.40 | 1,400 |
| 10 Sep 12 |
235.00000 +5.00 |
235.00 | 220.00 | 229.00 | 55,398 |
| 07 Sep 12 |
230.00000 +3.00 |
230.00 | 222.20 | 227.00 | 28,262 |
| 06 Sep 12 |
227.00000 -3.00 |
229.14 | 225.00 | 228.80 | 10,814 |
| 05 Sep 12 |
230.00000 +0.00 |
230.25 | 223.96 | 225.00 | 13,697 |
| 04 Sep 12 |
230.00000 -5.00 |
235.00 | 225.00 | 235.00 | 59,257 |
| 03 Sep 12 |
235.00000 +4.25 |
237.50 | 226.00 | 235.00 | 40,907 |
| 31 Aug 12 |
230.75000 -4.25 |
232.00 | 226.00 | 230.00 | 28,872 |
| 30 Aug 12 |
235.00000 -3.00 |
238.00 | 230.50 | 233.00 | 11,771 |
| 29 Aug 12 |
238.00000 +0.00 |
241.00 | 235.00 | 241.00 | 17,874 |
| 28 Aug 12 |
238.00000 +0.00 |
242.20 | 235.00 | 241.00 | 22,463 |
| 24 Aug 12 |
238.00000 +0.00 |
239.68 | 235.12 | 235.12 | 2,260 |
| 23 Aug 12 |
238.00000 -2.00 |
241.00 | 238.00 | 239.68 | 2,100 |
| 22 Aug 12 |
240.00000 +2.00 |
242.00 | 230.00 | 235.00 | 314,318 |
| 21 Aug 12 |
238.00000 +1.00 |
242.00 | 232.00 | 237.00 | 215,348 |
| 20 Aug 12 |
237.00000 -5.00 |
243.00 | 232.66 | 243.00 | 121,269 |
| 17 Aug 12 |
242.00000 +2.50 |
242.30 | 235.00 | 242.00 | 129,633 |
| 16 Aug 12 |
239.50000 -12.50 |
250.00 | 230.00 | 250.00 | 397,225 |
| 15 Aug 12 |
252.00000 +8.00 |
252.00 | 240.00 | 245.00 | 48,485 |
| 14 Aug 12 |
244.00000 +4.00 |
245.00 | 232.00 | 245.00 | 74,796 |
| 13 Aug 12 |
240.00000 -2.50 |
244.46 | 235.00 | 244.00 | 60,664 |
| 10 Aug 12 |
242.50000 +4.50 |
244.95 | 235.00 | 237.00 | 55,635 |
| 09 Aug 12 |
238.00000 +3.00 |
240.00 | 233.00 | 240.00 | 16,739 |
| 08 Aug 12 |
235.00000 -3.00 |
238.00 | 230.00 | 232.00 | 18,388 |
| 07 Aug 12 |
238.00000 +2.00 |
240.00 | 232.00 | 237.00 | 9,991 |
| 06 Aug 12 |
236.00000 +1.00 |
240.00 | 230.00 | 230.00 | 8,763 |
| 03 Aug 12 |
235.00000 +0.13 |
235.00 | 234.80 | 234.80 | 1,596 |
| 02 Aug 12 |
234.87500 -0.13 |
238.00 | 230.00 | 235.00 | 15,914 |
| 01 Aug 12 |
235.00000 +1.00 |
237.00 | 228.00 | 235.00 | 13,308 |
| 31 Jul 12 |
234.00000 +0.50 |
234.25 | 225.00 | 230.00 | 169,999 |
| 30 Jul 12 |
233.50000 +1.50 |
233.50 | 231.75 | 231.75 | 122 |
| 27 Jul 12 |
232.00000 -2.25 |
234.50 | 230.00 | 234.50 | 6,711 |
| 26 Jul 12 |
234.25000 +6.25 |
234.25 | 225.40 | 228.00 | 38,801 |
| 25 Jul 12 |
228.00000 +0.00 |
234.50 | 228.00 | 230.00 | 2,970 |
| 24 Jul 12 |
228.00000 -9.50 |
237.50 | 228.00 | 235.00 | 27,405 |
| 23 Jul 12 |
237.50000 +2.50 |
237.50 | 235.00 | 235.00 | 16,012 |
| 20 Jul 12 |
235.00000 -5.00 |
245.00 | 235.00 | 242.50 | 46,964 |
| 19 Jul 12 |
240.00000 +0.00 |
247.50 | 237.25 | 240.00 | 15,059 |
| 18 Jul 12 |
240.00000 +8.00 |
245.00 | 235.50 | 240.00 | 419,966 |
| 17 Jul 12 |
232.00000 -11.50 |
241.75 | 232.00 | 240.00 | 28,457 |
| 16 Jul 12 |
243.50000 -2.00 |
248.88 | 240.00 | 244.00 | 427,083 |
| 13 Jul 12 |
245.50000 +6.50 |
247.00 | 240.00 | 240.00 | 14,408 |
| 12 Jul 12 |
239.00000 +10.50 |
240.00 | 233.00 | 233.00 | 339,043 |
| 11 Jul 12 |
228.50000 +0.50 |
230.00 | 225.55 | 229.00 | 65,394 |
| 10 Jul 12 |
228.00000 +0.00 |
228.00 | 226.50 | 228.00 | 10,735 |
| 09 Jul 12 |
228.00000 +1.25 |
228.00 | 225.00 | 225.00 | 23,999 |
| 06 Jul 12 |
226.75000 -1.75 |
230.00 | 225.00 | 227.00 | 11,279 |
| 05 Jul 12 |
228.50000 +1.50 |
230.00 | 227.51 | 230.00 | 17,742 |
| 04 Jul 12 |
227.00000 -1.75 |
229.90 | 227.00 | 229.90 | 62,121 |
| 03 Jul 12 |
228.75000 +5.50 |
233.00 | 224.20 | 224.25 | 83,062 |
| 02 Jul 12 |
223.25000 -3.25 |
230.00 | 223.00 | 230.00 | 28,701 |
| 29 Jun 12 |
226.50000 +16.50 |
228.00 | 206.35 | 210.00 | 58,392 |
| 28 Jun 12 |
210.00000 +14.00 |
210.00 | 201.69 | 205.00 | 45,069 |
| 27 Jun 12 |
196.00000 +2.63 |
197.00 | 194.00 | 194.00 | 41,872 |
| 26 Jun 12 |
193.37500 +5.88 |
195.25 | 187.80 | 188.75 | 2,846,557 |
| 25 Jun 12 |
187.50000 +2.50 |
190.80 | 186.10 | 190.80 | 11,536 |
| 22 Jun 12 |
185.00000 -8.00 |
193.00 | 185.00 | 193.00 | 12,419 |
| 21 Jun 12 |
193.00000 -1.75 |
193.00 | 188.35 | 191.00 | 133,100 |
| 20 Jun 12 |
194.75000 +5.38 |
194.75 | 185.50 | 187.00 | 24,014 |
| 19 Jun 12 |
189.37500 -3.50 |
194.36 | 189.38 | 191.00 | 15,533 |
| 18 Jun 12 |
192.87500 +0.88 |
194.75 | 190.67 | 191.00 | 15,300 |
| 15 Jun 12 |
192.00000 -6.00 |
202.25 | 192.00 | 198.00 | 82,105 |
| 14 Jun 12 |
198.00000 -3.88 |
203.00 | 198.00 | 199.00 | 51,249 |
| 13 Jun 12 |
201.87500 -0.50 |
204.75 | 199.00 | 201.00 | 109,286 |
| 12 Jun 12 |
202.37500 -5.63 |
204.75 | 198.00 | 200.00 | 30,998 |
| 11 Jun 12 |
208.00000 +6.00 |
208.00 | 198.00 | 205.00 | 9,653 |
| 08 Jun 12 |
202.00000 -10.00 |
212.00 | 195.12 | 212.00 | 668,852 |
| 07 Jun 12 |
212.00000 -8.00 |
217.00 | 210.00 | 217.00 | 6,710 |
| 06 Jun 12 |
220.00000 +5.00 |
220.00 | 210.05 | 214.75 | 19,735 |
| 01 Jun 12 |
215.00000 +5.00 |
218.00 | 210.50 | 212.50 | 6,280 |
| 31 May 12 |
210.00000 -1.00 |
220.00 | 209.37 | 220.00 | 77,506 |
| 30 May 12 |
211.00000 -9.00 |
218.00 | 211.00 | 211.00 | 6,682 |
| 29 May 12 |
220.00000 +0.00 |
220.00 | 207.50 | 210.00 | 16,579 |
| 28 May 12 |
220.00000 +6.63 |
220.00 | 213.68 | 220.00 | 2,400 |
| 25 May 12 |
213.37500 -4.63 |
213.38 | 209.58 | 212.48 | 208,842 |
| 24 May 12 |
218.00000 +9.50 |
218.00 | 205.05 | 215.00 | 17,701 |
| 23 May 12 |
208.50000 -4.00 |
215.00 | 208.50 | 215.00 | 86,524 |
| 22 May 12 |
212.50000 +0.00 |
215.00 | 212.50 | 215.00 | 505 |
| 21 May 12 |
212.50000 -1.50 |
212.50 | 205.60 | 210.00 | 39,177 |
| 18 May 12 |
214.00000 -8.50 |
219.20 | 205.00 | 215.00 | 55,333 |
| 17 May 12 |
222.50000 -3.50 |
224.20 | 215.00 | 222.00 | 435,976 |
| 16 May 12 |
226.00000 -2.50 |
232.00 | 225.00 | 232.00 | 6,343 |
| 15 May 12 |
228.50000 +0.13 |
228.50 | 225.00 | 226.00 | 6,266 |
| 14 May 12 |
228.37500 -2.63 |
231.13 | 225.50 | 228.50 | 6,700 |
| 11 May 12 |
231.00000 +0.00 |
231.00 | 225.05 | 231.00 | 10,732 |
| 10 May 12 |
231.00000 +0.00 |
231.00 | 225.00 | 225.00 | 11,536 |
| 09 May 12 |
231.00000 +1.25 |
231.00 | 225.00 | 227.25 | 14,532 |
| 08 May 12 |
229.75000 +4.75 |
229.75 | 222.06 | 225.00 | 137,704 |
| 04 May 12 |
225.00000 -3.00 |
228.00 | 225.00 | 228.00 | 47,211 |
| 03 May 12 |
228.00000 +3.00 |
228.00 | 225.00 | 225.00 | 8,114 |
| 02 May 12 |
225.00000 -1.50 |
227.49 | 225.00 | 225.00 | 71,110 |
| 01 May 12 |
226.50000 +0.00 |
227.90 | 225.03 | 226.50 | 7,402 |
| 30 Apr 12 |
226.50000 +1.00 |
228.00 | 225.00 | 226.00 | 14,809 |
| 27 Apr 12 |
225.50000 +0.50 |
230.75 | 224.90 | 230.75 | 155,769 |
| 26 Apr 12 |
225.00000 -2.50 |
233.00 | 225.00 | 233.00 | 116,828 |
| 25 Apr 12 |
227.50000 +2.50 |
230.00 | 225.00 | 230.00 | 89,314 |
| 24 Apr 12 |
225.00000 -2.50 |
230.00 | 224.65 | 230.00 | 91,655 |
| 23 Apr 12 |
227.50000 -5.50 |
233.00 | 225.00 | 230.00 | 335,319 |
| 20 Apr 12 |
233.00000 +4.00 |
233.00 | 225.00 | 228.00 | 1,453,579 |
| 19 Apr 12 |
229.00000 +3.00 |
232.90 | 226.00 | 229.00 | 38,272 |
| 18 Apr 12 |
226.00000 -0.50 |
226.00 | 225.00 | 225.00 | 105,861 |
| 17 Apr 12 |
226.50000 -5.13 |
228.44 | 222.00 | 227.00 | 52,995 |
| 16 Apr 12 |
231.62500 +1.50 |
232.00 | 228.10 | 228.10 | 14,617 |
| 13 Apr 12 |
230.12500 +0.00 |
234.50 | 228.35 | 232.00 | 20,501 |
| 12 Apr 12 |
230.12500 -2.63 |
237.50 | 228.00 | 237.00 | 255,634 |
| 11 Apr 12 |
232.75000 +4.75 |
234.71 | 230.25 | 230.25 | 32,978 |
| 10 Apr 12 |
228.00000 -5.00 |
237.50 | 228.00 | 237.25 | 40,587 |
| 05 Apr 12 |
233.00000 +13.00 |
238.00 | 220.26 | 225.00 | 62,115 |
| 04 Apr 12 |
220.00000 -14.25 |
236.00 | 220.00 | 236.00 | 145,034 |
| 03 Apr 12 |
234.25000 -2.00 |
238.75 | 233.00 | 236.00 | 16,018 |
| 02 Apr 12 |
236.25000 -3.75 |
239.50 | 236.00 | 237.50 | 94,411 |
| 30 Mar 12 |
240.00000 -7.00 |
241.75 | 237.40 | 240.00 | 30,105 |
| 29 Mar 12 |
247.00000 +2.00 |
247.00 | 243.50 | 247.00 | 7,491 |
| 28 Mar 12 |
245.00000 -5.00 |
250.00 | 245.00 | 250.00 | 9,189 |
| 27 Mar 12 |
250.00000 +5.00 |
250.65 | 245.00 | 245.00 | 30,133 |
| 26 Mar 12 |
245.00000 -5.00 |
248.50 | 242.00 | 242.00 | 21,804 |
| 23 Mar 12 |
250.00000 -2.00 |
250.00 | 242.00 | 242.00 | 11,059 |
| 22 Mar 12 |
252.00000 -2.00 |
254.00 | 245.00 | 252.00 | 44,338 |
| 21 Mar 12 |
254.00000 -12.00 |
266.00 | 252.40 | 266.00 | 30,488 |
| 20 Mar 12 |
266.00000 +1.00 |
273.00 | 263.00 | 265.00 | 30,945 |
| 19 Mar 12 |
265.00000 +0.25 |
274.60 | 265.00 | 270.00 | 40,361 |
| 16 Mar 12 |
264.75000 -10.25 |
274.55 | 264.75 | 266.50 | 225,333 |
| 15 Mar 12 |
275.00000 +5.00 |
275.00 | 266.50 | 275.00 | 3,371 |
| 14 Mar 12 |
270.00000 -0.75 |
275.00 | 265.00 | 265.00 | 73,095 |
| 13 Mar 12 |
270.75000 -2.25 |
270.75 | 265.00 | 265.00 | 16,632 |
| 12 Mar 12 |
273.00000 +4.00 |
273.00 | 265.00 | 273.00 | 63,486 |
| 09 Mar 12 |
269.00000 +7.00 |
272.00 | 262.50 | 272.00 | 18,157 |
| 08 Mar 12 |
262.00000 +2.00 |
272.00 | 260.94 | 268.00 | 1,441,200 |
| 07 Mar 12 |
260.00000 -2.00 |
267.00 | 258.25 | 262.00 | 46,136 |
| 06 Mar 12 |
262.00000 -1.50 |
267.00 | 258.00 | 265.00 | 179,496 |
| 05 Mar 12 |
263.50000 +1.50 |
267.00 | 258.60 | 265.50 | 53,200 |
| 02 Mar 12 |
262.00000 +0.00 |
265.40 | 258.50 | 264.97 | 7,368 |
| 01 Mar 12 |
262.00000 +5.00 |
267.00 | 258.00 | 267.00 | 6,244 |
| 29 Feb 12 |
257.00000 +0.00 |
258.50 | 257.00 | 257.00 | 1,569 |
| 28 Feb 12 |
257.00000 -5.00 |
267.00 | 257.00 | 267.00 | 6,821 |
| 27 Feb 12 |
262.00000 +1.00 |
262.00 | 258.50 | 258.50 | 1,040 |
| 24 Feb 12 |
261.00000 -6.00 |
267.00 | 258.50 | 263.00 | 21,273 |
| 23 Feb 12 |
267.00000 +5.38 |
267.00 | 257.10 | 267.00 | 7,155 |
| 22 Feb 12 |
261.62500 +1.63 |
261.63 | 257.10 | 257.10 | 3,788 |
| 21 Feb 12 |
260.00000 +1.00 |
264.00 | 255.50 | 255.50 | 6,316 |
| 20 Feb 12 |
259.00000 +4.00 |
261.00 | 255.50 | 259.00 | 48,516 |
| 17 Feb 12 |
255.00000 -5.00 |
259.00 | 255.00 | 259.00 | 2,704 |
| 16 Feb 12 |
260.00000 +7.50 |
265.00 | 251.00 | 255.00 | 25,109 |
| 15 Feb 12 |
252.50000 +0.50 |
252.50 | 251.00 | 251.00 | 34,577 |
| 14 Feb 12 |
252.00000 +2.00 |
255.00 | 251.00 | 255.00 | 1,705,934 |
| 13 Feb 12 |
250.00000 +10.00 |
255.00 | 234.00 | 234.00 | 843,095 |
| 10 Feb 12 |
240.00000 +0.00 |
240.00 | 232.25 | 236.00 | 51,595 |
| 09 Feb 12 |
240.00000 +4.00 |
240.00 | 233.20 | 236.00 | 7,794 |
| 08 Feb 12 |
236.00000 -4.00 |
239.75 | 232.00 | 232.00 | 41,047 |
| 07 Feb 12 |
240.00000 +3.50 |
240.00 | 231.00 | 235.00 | 31,556 |
| 06 Feb 12 |
236.50000 -3.75 |
237.00 | 233.00 | 234.00 | 14,053 |
| 03 Feb 12 |
240.25000 +1.25 |
240.25 | 234.15 | 234.15 | 1,379 |
| 02 Feb 12 |
239.00000 +0.00 |
239.00 | 234.09 | 235.00 | 16,154 |
| 01 Feb 12 |
239.00000 +1.00 |
239.00 | 235.16 | 238.00 | 40,203 |
| 31 Jan 12 |
238.00000 -0.88 |
240.00 | 235.00 | 238.00 | 36,321 |
| 30 Jan 12 |
238.87500 -3.75 |
242.00 | 234.00 | 237.00 | 15,174 |
| 27 Jan 12 |
242.62500 -7.38 |
252.00 | 240.00 | 252.00 | 87,291 |
| 26 Jan 12 |
250.00000 +2.50 |
250.30 | 243.00 | 250.00 | 14,588 |
| 25 Jan 12 |
247.50000 +1.50 |
247.50 | 242.00 | 242.00 | 44,205 |
| 24 Jan 12 |
246.00000 -6.50 |
247.00 | 232.59 | 244.00 | 149,960 |
| 23 Jan 12 |
252.50000 -2.50 |
257.04 | 250.30 | 252.00 | 3,673,475 |
| 20 Jan 12 |
255.00000 +1.50 |
257.75 | 251.44 | 252.00 | 25,586 |
| 19 Jan 12 |
253.50000 +1.00 |
260.00 | 252.30 | 260.00 | 455,406 |
| 18 Jan 12 |
252.50000 +1.50 |
255.00 | 251.05 | 255.00 | 31,421 |
| 17 Jan 12 |
251.00000 -1.50 |
254.20 | 250.00 | 250.00 | 6,500 |
| 16 Jan 12 |
252.50000 +0.00 |
254.75 | 250.60 | 250.60 | 9,760 |
| 13 Jan 12 |
252.50000 -2.50 |
253.75 | 252.50 | 253.75 | 2,000 |
| 12 Jan 12 |
255.00000 +5.00 |
255.00 | 250.60 | 255.00 | 30,291 |
| 11 Jan 12 |
250.00000 -2.50 |
253.80 | 248.00 | 253.80 | 9,903 |
| 10 Jan 12 |
252.50000 +0.00 |
254.00 | 250.30 | 250.30 | 3,542 |
| 09 Jan 12 |
252.50000 +0.00 |
254.50 | 250.00 | 250.00 | 25,101 |
| 06 Jan 12 |
252.50000 +5.00 |
255.00 | 250.00 | 250.00 | 227,167 |
| 05 Jan 12 |
247.50000 -0.50 |
247.50 | 245.50 | 245.50 | 2,281 |
| 04 Jan 12 |
248.00000 +5.50 |
249.50 | 240.45 | 246.00 | 250,443 |
| 03 Jan 12 |
242.50000 +0.00 |
243.95 | 236.54 | 236.54 | 13,575 |
| 30 Dec 11 |
242.50000 +1.38 |
242.50 | 240.45 | 240.60 | 8,586 |
| 29 Dec 11 |
241.12500 +11.13 |
245.00 | 230.00 | 236.00 | 232,466 |
| 28 Dec 11 |
230.00000 -3.00 |
231.25 | 230.00 | 230.00 | 623 |
| 23 Dec 11 |
233.00000 +0.00 |
235.52 | 230.00 | 230.00 | 5,365 |
| 22 Dec 11 |
233.00000 +3.00 |
236.00 | 230.00 | 230.00 | 14,754 |
| 21 Dec 11 |
230.00000 -5.25 |
236.40 | 230.00 | 232.00 | 7,424 |
| 20 Dec 11 |
235.25000 +3.25 |
238.50 | 232.00 | 232.00 | 5,480 |
| 19 Dec 11 |
232.00000 +3.50 |
232.25 | 232.00 | 232.00 | 2,366 |
| 16 Dec 11 |
228.50000 -5.50 |
238.00 | 225.00 | 229.00 | 67,777 |
| 15 Dec 11 |
234.00000 -6.00 |
238.00 | 230.00 | 233.00 | 16,689 |
| 14 Dec 11 |
240.00000 +4.00 |
240.00 | 235.00 | 235.00 | 12,420 |
| 13 Dec 11 |
236.00000 +0.00 |
238.00 | 236.00 | 236.00 | 4,904 |
| 12 Dec 11 |
236.00000 +0.00 |
244.00 | 236.00 | 244.00 | 23,810 |
| 09 Dec 11 |
236.00000 +0.00 |
236.60 | 236.00 | 236.60 | 537 |
| 08 Dec 11 |
236.00000 -5.50 |
236.60 | 236.00 | 236.00 | 3,127 |
| 06 Dec 11 |
241.50000 +3.50 |
242.00 | 237.00 | 242.00 | 52,969 |
| 05 Dec 11 |
238.00000 -4.00 |
244.92 | 238.00 | 238.57 | 6,594 |
| 02 Dec 11 |
242.00000 +12.00 |
246.00 | 239.00 | 239.00 | 411,672 |
| 01 Dec 11 |
230.00000 -5.50 |
236.40 | 230.00 | 232.42 | 2,722 |
| 30 Nov 11 |
235.50000 +10.50 |
237.00 | 232.90 | 235.00 | 11,441 |
| 29 Nov 11 |
225.00000 -4.00 |
230.50 | 225.00 | 230.50 | 4,369 |
| 28 Nov 11 |
229.00000 +1.00 |
230.50 | 226.10 | 226.25 | 2,853 |
| 24 Nov 11 |
228.00000 +3.00 |
228.00 | 226.42 | 226.42 | 535 |
| 23 Nov 11 |
225.00000 -6.00 |
231.00 | 225.00 | 231.00 | 871,276 |
| 22 Nov 11 |
231.00000 -13.00 |
246.00 | 231.00 | 240.00 | 47,013 |
| 21 Nov 11 |
244.00000 +0.00 |
247.52 | 240.48 | 247.52 | 10,451 |
| 18 Nov 11 |
244.00000 -1.00 |
244.00 | 241.00 | 241.00 | 21,529 |
| 17 Nov 11 |
245.00000 -1.50 |
245.00 | 242.15 | 242.80 | 10,989 |
| 16 Nov 11 |
246.50000 -2.50 |
248.50 | 242.00 | 248.50 | 248,898 |
| 15 Nov 11 |
249.00000 -2.50 |
253.00 | 248.50 | 249.00 | 6,376 |
| 14 Nov 11 |
251.50000 +1.50 |
253.00 | 251.50 | 253.00 | 1,394 |
| 11 Nov 11 |
250.00000 -8.50 |
257.00 | 248.00 | 257.00 | 50,825 |
| 10 Nov 11 |
258.50000 -1.50 |
259.65 | 257.00 | 257.00 | 18,341 |
| 09 Nov 11 |
260.00000 +0.00 |
264.06 | 259.80 | 263.75 | 25,393 |
| 08 Nov 11 |
260.00000 -4.25 |
265.00 | 260.00 | 263.50 | 49,153 |
| 07 Nov 11 |
264.25000 +5.75 |
265.00 | 254.08 | 263.00 | 36,737 |
| 04 Nov 11 |
258.50000 +1.50 |
262.00 | 258.50 | 262.00 | 3,771 |
| 03 Nov 11 |
257.00000 +4.50 |
262.00 | 250.70 | 251.00 | 115,007 |
| 02 Nov 11 |
252.50000 +1.50 |
253.00 | 250.33 | 250.33 | 37,475 |
| 01 Nov 11 |
251.00000 +7.00 |
251.00 | 242.00 | 243.00 | 35,304 |
| 31 Oct 11 |
244.00000 -10.00 |
251.50 | 244.00 | 245.00 | 33,874 |
| 28 Oct 11 |
254.00000 +11.63 |
254.00 | 240.00 | 240.00 | 42,970 |
| 27 Oct 11 |
242.37500 -0.63 |
246.46 | 239.65 | 245.00 | 636,237 |
| 26 Oct 11 |
243.00000 -4.00 |
243.00 | 240.00 | 241.00 | 25,987 |
| 25 Oct 11 |
247.00000 +3.00 |
247.00 | 239.00 | 239.00 | 4,334 |
| 24 Oct 11 |
244.00000 +5.00 |
244.00 | 239.00 | 239.00 | 3,400 |
| 21 Oct 11 |
239.00000 +1.00 |
239.00 | 239.00 | 239.00 | 395 |
| 20 Oct 11 |
238.00000 +14.50 |
247.00 | 238.00 | 240.00 | 984,280 |
| 19 Oct 11 |
223.50000 +0.50 |
227.00 | 223.50 | 227.00 | 1,500 |
| 18 Oct 11 |
223.00000 -4.50 |
223.80 | 223.00 | 223.80 | 100 |
| 14 Oct 11 |
227.50000 -5.50 |
227.50 | 225.20 | 225.20 | 521 |
| 13 Oct 11 |
233.00000 +5.00 |
233.00 | 227.00 | 227.00 | 13,345 |
| 12 Oct 11 |
228.00000 -2.50 |
235.00 | 223.80 | 233.00 | 12,423 |
| 11 Oct 11 |
230.50000 +0.50 |
235.00 | 227.10 | 230.00 | 10,236 |
| 10 Oct 11 |
230.00000 +3.00 |
230.00 | 229.00 | 229.00 | 3,500 |
| 07 Oct 11 |
227.00000 +9.00 |
235.00 | 225.00 | 225.00 | 195,358 |
| 06 Oct 11 |
218.00000 +6.00 |
218.00 | 212.00 | 212.00 | 21,614 |
| 05 Oct 11 |
212.00000 +0.00 |
214.48 | 212.00 | 212.00 | 40,134 |
| 04 Oct 11 |
212.00000 -13.00 |
222.00 | 205.00 | 222.00 | 89,436 |
| 03 Oct 11 |
225.00000 -5.00 |
225.15 | 222.00 | 225.00 | 38,258 |
| 30 Sep 11 |
230.00000 -4.50 |
237.04 | 225.00 | 232.00 | 87,151 |
| 29 Sep 11 |
234.50000 -2.00 |
239.75 | 232.00 | 239.75 | 28,020 |
| 27 Sep 11 |
236.50000 +0.00 |
240.00 | 235.00 | 240.00 | 188,088 |
| 26 Sep 11 |
236.50000 +1.00 |
237.50 | 235.00 | 235.00 | 203,002 |
| 23 Sep 11 |
235.50000 -3.00 |
243.00 | 235.00 | 237.50 | 14,404 |
| 22 Sep 11 |
238.50000 -5.50 |
238.50 | 237.00 | 237.00 | 5,000 |
| 21 Sep 11 |
244.00000 +4.00 |
245.00 | 240.00 | 243.00 | 42,937 |
| 20 Sep 11 |
240.00000 -1.00 |
245.00 | 240.00 | 240.35 | 118,012 |
| 19 Sep 11 |
241.00000 +1.00 |
241.50 | 238.00 | 240.00 | 11,563 |
| 16 Sep 11 |
240.00000 -6.00 |
243.24 | 240.00 | 240.00 | 607,081 |
| 15 Sep 11 |
246.00000 -2.00 |
246.00 | 241.80 | 246.00 | 2,055 |
| 14 Sep 11 |
248.00000 +6.00 |
248.00 | 239.00 | 239.00 | 11,262 |
| 13 Sep 11 |
242.00000 +2.00 |
243.00 | 237.00 | 237.00 | 23,146 |
| 12 Sep 11 |
240.00000 -15.00 |
247.00 | 235.00 | 247.00 | 15,891 |
| 09 Sep 11 |
255.00000 +4.00 |
255.00 | 247.08 | 247.08 | 1,042 |
| 08 Sep 11 |
251.00000 +3.00 |
255.00 | 248.00 | 255.00 | 6,095 |
| 06 Sep 11 |
248.00000 -2.00 |
258.00 | 248.00 | 255.25 | 266,387 |
| 05 Sep 11 |
250.00000 -15.25 |
262.42 | 245.00 | 262.25 | 52,576 |
| 01 Sep 11 |
265.25000 -5.25 |
270.02 | 265.25 | 270.00 | 5,880 |
| 31 Aug 11 |
270.50000 -1.13 |
270.50 | 268.25 | 270.00 | 7,491 |
| 30 Aug 11 |
271.62500 +0.13 |
273.92 | 268.25 | 268.25 | 24,624 |
| 26 Aug 11 |
271.50000 -2.50 |
271.50 | 268.25 | 268.25 | 3,500 |
| 25 Aug 11 |
274.00000 +2.38 |
275.00 | 268.25 | 271.75 | 29,326 |
| 24 Aug 11 |
271.62500 +0.25 |
275.00 | 268.25 | 275.00 | 11,144 |
| 23 Aug 11 |
271.37500 +8.13 |
275.00 | 268.00 | 272.00 | 8,175 |
| 22 Aug 11 |
263.25000 -9.75 |
263.25 | 263.25 | 263.25 | 66,361 |
| 19 Aug 11 |
273.00000 +6.00 |
273.00 | 260.25 | 265.00 | 29,357 |
| 18 Aug 11 |
267.00000 -10.00 |
274.00 | 267.00 | 267.00 | 380,971 |
| 17 Aug 11 |
277.00000 +5.50 |
278.00 | 268.00 | 268.00 | 208,091 |
| 16 Aug 11 |
271.50000 -7.50 |
273.00 | 270.00 | 272.00 | 276,493 |
| 15 Aug 11 |
279.00000 +7.00 |
279.75 | 269.50 | 277.00 | 14,744 |
| 12 Aug 11 |
272.00000 +26.00 |
272.00 | 247.13 | 250.00 | 734,425 |
| 11 Aug 11 |
246.00000 -1.25 |
247.50 | 246.00 | 247.00 | 59,617 |
| 10 Aug 11 |
247.25000 +0.25 |
251.70 | 245.25 | 250.00 | 16,306 |
| 09 Aug 11 |
247.00000 +4.00 |
247.00 | 230.42 | 235.75 | 28,489 |
| 08 Aug 11 |
243.00000 -15.00 |
248.30 | 235.00 | 248.25 | 53,586 |
| 05 Aug 11 |
258.00000 -4.50 |
258.00 | 250.00 | 258.00 | 27,713 |
| 04 Aug 11 |
262.50000 -13.00 |
283.00 | 261.00 | 277.00 | 1,963,175 |
| 03 Aug 11 |
275.50000 +1.00 |
277.00 | 273.00 | 275.00 | 12,068 |
| 02 Aug 11 |
274.50000 +0.63 |
276.00 | 273.25 | 275.00 | 38,919 |
| 01 Aug 11 |
273.87500 +0.75 |
273.88 | 273.00 | 273.00 | 1,950 |
| 29 Jul 11 |
273.12500 +1.13 |
273.13 | 272.15 | 272.15 | 5,307 |
| 27 Jul 11 |
272.00000 -0.13 |
273.75 | 271.25 | 271.25 | 11,016 |
| 26 Jul 11 |
272.12500 +1.13 |
272.63 | 271.00 | 271.25 | 40,022 |
| 25 Jul 11 |
271.00000 -1.50 |
275.00 | 270.00 | 275.00 | 14,575 |
| 22 Jul 11 |
272.50000 +1.00 |
275.00 | 271.00 | 275.00 | 1,597 |
| 21 Jul 11 |
271.50000 -3.25 |
274.75 | 271.25 | 274.75 | 70,323 |
| 20 Jul 11 |
274.75000 +0.75 |
275.00 | 271.50 | 274.00 | 8,893 |
| 19 Jul 11 |
274.00000 -2.00 |
276.75 | 271.86 | 276.75 | 4,467 |
| 18 Jul 11 |
276.00000 +2.00 |
277.00 | 273.50 | 273.50 | 27,654 |
| 15 Jul 11 |
274.00000 -2.00 |
278.00 | 270.25 | 275.75 | 34,711 |
| 14 Jul 11 |
276.00000 +1.50 |
276.00 | 272.75 | 274.75 | 186,550 |
| 13 Jul 11 |
274.50000 -2.50 |
274.50 | 263.34 | 272.00 | 273,582 |
| 12 Jul 11 |
277.00000 -6.50 |
282.00 | 274.75 | 282.00 | 143,068 |
| 11 Jul 11 |
283.50000 +1.50 |
286.75 | 283.00 | 286.75 | 25,664 |
| 08 Jul 11 |
282.00000 -13.00 |
290.00 | 282.00 | 290.00 | 14,144 |
| 07 Jul 11 |
295.00000 +21.75 |
299.90 | 280.00 | 282.00 | 148,531 |
| 06 Jul 11 |
273.25000 -0.75 |
276.00 | 273.00 | 273.00 | 22,365 |
| 05 Jul 11 |
274.00000 -2.50 |
277.50 | 274.00 | 277.50 | 4,466 |
| 04 Jul 11 |
276.50000 -1.00 |
276.50 | 273.00 | 273.00 | 11,021 |
| 01 Jul 11 |
277.50000 +3.75 |
277.50 | 271.25 | 271.25 | 17,682 |
| 30 Jun 11 |
273.75000 -1.50 |
274.49 | 272.25 | 272.25 | 10,158 |
| 29 Jun 11 |
275.25000 +0.25 |
277.50 | 271.00 | 271.00 | 46,027 |
| 28 Jun 11 |
275.00000 +5.00 |
275.00 | 270.00 | 270.00 | 37,284 |
| 27 Jun 11 |
270.00000 -0.50 |
272.00 | 270.00 | 270.00 | 72,148 |
| 24 Jun 11 |
270.50000 -2.50 |
276.75 | 268.00 | 270.00 | 222,187 |
| 23 Jun 11 |
273.00000 -8.00 |
280.00 | 270.00 | 280.00 | 124,624 |
| 22 Jun 11 |
281.00000 -2.00 |
282.00 | 280.00 | 281.00 | 108,058 |
| 21 Jun 11 |
283.00000 +1.50 |
285.00 | 282.00 | 284.00 | 281,492 |
| 20 Jun 11 |
281.50000 -4.50 |
285.00 | 280.00 | 285.00 | 33,881 |
| 17 Jun 11 |
286.00000 -0.50 |
290.00 | 280.00 | 280.00 | 1,513,819 |
| 16 Jun 11 |
286.50000 +1.50 |
288.50 | 280.05 | 285.00 | 1,248,873 |
| 15 Jun 11 |
285.00000 +2.00 |
287.00 | 280.00 | 285.00 | 944,357 |
| 14 Jun 11 |
283.00000 +5.50 |
285.00 | 275.05 | 277.00 | 778,338 |
| 13 Jun 11 |
277.50000 -2.50 |
280.00 | 276.50 | 279.00 | 448,618 |
| 10 Jun 11 |
280.00000 +7.00 |
285.00 | 272.75 | 272.75 | 539,276 |
| 09 Jun 11 |
273.00000 +13.00 |
273.00 | 259.00 | 260.00 | 236,141 |
| 08 Jun 11 |
260.00000 +0.00 |
261.50 | 255.00 | 258.50 | 102,422 |
| 07 Jun 11 |
260.00000 +5.50 |
260.00 | 259.00 | 259.00 | 19,869 |
| 06 Jun 11 |
254.50000 +5.00 |
256.50 | 250.33 | 250.33 | 41,113 |
| 03 Jun 11 |
249.50000 +0.50 |
249.75 | 249.00 | 249.00 | 19,773 |
| 01 Jun 11 |
249.00000 -1.00 |
250.45 | 246.60 | 249.50 | 4,771 |
| 31 May 11 |
250.00000 +0.00 |
251.50 | 247.75 | 250.00 | 2,242 |
| 27 May 11 |
250.00000 +0.00 |
250.60 | 247.60 | 250.00 | 26,305 |
| 26 May 11 |
250.00000 -1.50 |
250.00 | 247.00 | 250.00 | 25,000 |
| 25 May 11 |
251.50000 -1.00 |
253.00 | 248.95 | 252.50 | 42,549 |
| 24 May 11 |
252.50000 +0.00 |
254.00 | 250.05 | 252.50 | 102,161 |
| 23 May 11 |
252.50000 +2.50 |
253.00 | 249.01 | 249.01 | 11,536 |
| 20 May 11 |
250.00000 +1.75 |
254.00 | 250.00 | 250.00 | 287,984 |
| 19 May 11 |
248.25000 +12.25 |
250.00 | 243.50 | 243.50 | 443,068 |
| 18 May 11 |
236.00000 +6.00 |
238.00 | 235.00 | 235.00 | 176,625 |
| 17 May 11 |
230.00000 -3.50 |
232.40 | 230.00 | 232.40 | 62,983 |
| 16 May 11 |
233.50000 +0.00 |
235.25 | 230.00 | 233.50 | 11,939 |
| 13 May 11 |
233.50000 +0.00 |
235.00 | 231.12 | 233.50 | 80,207 |
| 12 May 11 |
233.50000 +2.00 |
234.00 | 230.70 | 231.50 | 23,000 |
| 11 May 11 |
231.50000 +1.00 |
234.00 | 230.00 | 230.50 | 11,391 |
| 10 May 11 |
230.50000 +0.00 |
232.75 | 226.00 | 230.50 | 18,216 |
| 09 May 11 |
230.50000 -7.00 |
235.00 | 227.00 | 235.00 | 16,308 |
| 06 May 11 |
237.50000 +0.00 |
238.00 | 237.50 | 237.50 | 3,500 |
| 05 May 11 |
237.50000 -1.50 |
240.44 | 235.00 | 239.00 | 115,077 |
| 04 May 11 |
239.00000 -4.50 |
240.50 | 235.00 | 240.50 | 22,500 |
| 03 May 11 |
243.50000 +5.00 |
245.88 | 240.00 | 240.00 | 81,692 |
| 28 Apr 11 |
238.50000 +8.50 |
241.00 | 235.00 | 235.00 | 357,120 |
| 27 Apr 11 |
230.00000 +9.00 |
235.00 | 219.50 | 221.00 | 193,854 |
| 26 Apr 11 |
221.00000 +2.50 |
223.89 | 217.50 | 219.00 | 34,795 |
| 21 Apr 11 |
218.50000 +1.00 |
220.25 | 218.43 | 218.50 | 18,429 |
| 20 Apr 11 |
217.50000 -1.50 |
218.92 | 216.00 | 218.92 | 4,639 |
| 19 Apr 11 |
219.00000 -1.00 |
220.00 | 217.00 | 220.00 | 193,329 |
| 18 Apr 11 |
220.00000 -3.50 |
225.00 | 218.62 | 223.50 | 24,500 |
| 15 Apr 11 |
223.50000 +0.00 |
226.00 | 220.00 | 223.50 | 24,324 |
| 14 Apr 11 |
223.50000 -1.50 |
223.50 | 222.00 | 223.50 | 3,986 |
| 13 Apr 11 |
225.00000 +0.00 |
227.40 | 222.60 | 225.00 | 124,266 |
| 11 Apr 11 |
225.00000 +0.00 |
229.00 | 225.00 | 225.00 | 1,858 |
| 08 Apr 11 |
225.00000 +0.00 |
230.00 | 220.50 | 225.00 | 170,961 |
| 07 Apr 11 |
225.00000 +0.00 |
229.00 | 218.99 | 225.00 | 7,990 |
| 06 Apr 11 |
225.00000 -0.50 |
227.50 | 225.00 | 225.50 | 9,954 |
| 05 Apr 11 |
225.50000 -4.50 |
225.50 | 220.00 | 225.50 | 56,072 |
| 04 Apr 11 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 21,816 |
| 01 Apr 11 |
230.00000 +0.00 |
234.00 | 226.50 | 230.00 | 17,759 |
| 31 Mar 11 |
230.00000 -3.50 |
234.50 | 227.64 | 233.50 | 63,334 |
| 30 Mar 11 |
233.50000 -2.50 |
234.50 | 230.70 | 234.50 | 674,523 |
| 29 Mar 11 |
236.00000 -9.00 |
240.00 | 235.00 | 240.00 | 41,730 |
| 28 Mar 11 |
245.00000 +0.00 |
246.43 | 240.80 | 245.00 | 3,585 |
| 25 Mar 11 |
245.00000 +7.50 |
248.00 | 239.40 | 239.40 | 271,718 |
| 24 Mar 11 |
237.50000 +1.00 |
240.00 | 233.35 | 236.50 | 180,507 |
| 23 Mar 11 |
236.50000 +2.50 |
240.00 | 232.60 | 232.60 | 19,587 |
| 22 Mar 11 |
234.00000 +11.00 |
239.00 | 231.00 | 231.00 | 68,826 |
| 21 Mar 11 |
223.00000 +11.00 |
226.00 | 213.00 | 213.00 | 19,517 |
| 18 Mar 11 |
212.00000 -0.50 |
216.00 | 209.00 | 212.00 | 13,929 |
| 17 Mar 11 |
212.50000 +0.00 |
212.50 | 208.00 | 212.50 | 1,708 |
| 16 Mar 11 |
212.50000 +5.00 |
215.90 | 212.00 | 212.00 | 94,154 |
| 15 Mar 11 |
207.50000 -3.50 |
210.95 | 207.50 | 210.95 | 18,005 |
| 14 Mar 11 |
211.00000 -4.00 |
214.95 | 208.00 | 214.95 | 5,119 |
| 11 Mar 11 |
215.00000 +0.00 |
215.00 | 212.96 | 215.00 | 2,640 |
| 10 Mar 11 |
215.00000 +0.00 |
215.00 | 212.00 | 215.00 | 16,188 |
| 09 Mar 11 |
215.00000 +0.00 |
217.00 | 215.00 | 215.00 | 2,500 |
| 08 Mar 11 |
215.00000 +0.00 |
216.00 | 212.96 | 215.00 | 8,681 |
| 07 Mar 11 |
215.00000 +0.00 |
215.00 | 212.96 | 215.00 | 599 |
| 04 Mar 11 |
215.00000 +0.00 |
216.43 | 215.00 | 215.00 | 1,500 |
| 03 Mar 11 |
215.00000 +0.00 |
217.00 | 215.00 | 215.00 | 2,500 |
| 02 Mar 11 |
215.00000 +0.00 |
215.00 | 213.20 | 215.00 | 330,365 |
| 01 Mar 11 |
215.00000 +0.00 |
215.00 | 212.66 | 215.00 | 500 |
| 28 Feb 11 |
215.00000 +0.00 |
216.43 | 212.66 | 215.00 | 2,601 |
| 25 Feb 11 |
215.00000 +4.50 |
217.50 | 215.00 | 215.00 | 2,250 |
| 24 Feb 11 |
210.50000 -2.50 |
214.00 | 210.39 | 213.00 | 57,696 |
| 23 Feb 11 |
213.00000 +0.50 |
216.00 | 208.18 | 212.50 | 55,224 |
| 22 Feb 11 |
212.50000 -8.50 |
216.50 | 203.09 | 216.50 | 45,746 |
| 21 Feb 11 |
221.00000 +0.00 |
221.00 | 217.40 | 221.00 | 434 |
| 18 Feb 11 |
221.00000 +0.00 |
221.00 | 216.32 | 221.00 | 17,042 |
| 17 Feb 11 |
221.00000 +1.00 |
221.00 | 218.15 | 220.00 | 1,000 |
| 16 Feb 11 |
220.00000 -1.00 |
223.00 | 216.43 | 221.00 | 14,055 |
| 15 Feb 11 |
221.00000 +7.00 |
221.65 | 211.60 | 214.00 | 23,960 |
| 14 Feb 11 |
214.00000 -13.50 |
226.90 | 212.16 | 226.90 | 51,549 |
| 11 Feb 11 |
227.50000 -1.00 |
229.00 | 225.00 | 227.06 | 8,999 |
| 10 Feb 11 |
228.50000 +0.00 |
229.00 | 228.00 | 228.00 | 2,480 |
| 08 Feb 11 |
228.50000 +0.00 |
229.00 | 228.50 | 228.70 | 49,880 |
| 07 Feb 11 |
228.50000 +0.00 |
229.10 | 227.00 | 229.10 | 188,311 |
| 04 Feb 11 |
228.50000 -8.50 |
236.00 | 227.30 | 235.60 | 44,866 |
| 03 Feb 11 |
237.00000 -2.00 |
240.08 | 234.60 | 236.60 | 25,344 |
| 02 Feb 11 |
239.00000 +5.00 |
239.00 | 230.80 | 230.80 | 28,700 |
| 01 Feb 11 |
234.00000 +0.00 |
235.60 | 230.80 | 230.85 | 5,455 |
| 31 Jan 11 |
234.00000 -1.50 |
234.00 | 230.00 | 232.00 | 164,822 |
| 28 Jan 11 |
235.50000 -5.50 |
240.40 | 232.00 | 240.40 | 104,834 |
| 27 Jan 11 |
241.00000 +1.00 |
241.36 | 238.00 | 238.00 | 5,998 |
| 26 Jan 11 |
240.00000 +0.00 |
240.00 | 238.05 | 238.05 | 7,173 |
| 25 Jan 11 |
240.00000 +0.00 |
241.50 | 239.52 | 241.00 | 24,352 |
| 24 Jan 11 |
240.00000 -6.50 |
246.20 | 238.00 | 246.20 | 61,214 |
| 21 Jan 11 |
246.50000 +2.50 |
246.50 | 243.00 | 244.00 | 43,958 |
| 20 Jan 11 |
244.00000 +2.00 |
263.33 | 240.50 | 257.00 | 90,710 |
| 19 Jan 11 |
242.00000 -1.50 |
242.75 | 240.00 | 240.70 | 8,867 |
| 18 Jan 11 |
243.50000 -0.50 |
245.00 | 240.00 | 245.00 | 35,245 |
| 17 Jan 11 |
244.00000 +0.00 |
247.00 | 240.00 | 245.00 | 8,537 |
| 14 Jan 11 |
244.00000 +0.00 |
246.67 | 240.00 | 240.80 | 15,614 |
| 13 Jan 11 |
244.00000 +0.00 |
245.00 | 240.00 | 240.48 | 47,900 |
| 12 Jan 11 |
244.00000 -1.00 |
245.25 | 240.80 | 240.80 | 9,287 |
| 11 Jan 11 |
245.00000 +0.00 |
245.00 | 240.00 | 241.00 | 9,444 |
| 10 Jan 11 |
245.00000 +0.00 |
248.00 | 241.00 | 248.00 | 5,689 |
| 07 Jan 11 |
245.00000 +5.00 |
248.33 | 241.00 | 242.00 | 2,039 |
| 06 Jan 11 |
240.00000 +0.00 |
242.95 | 240.00 | 242.95 | 21,905 |
| 05 Jan 11 |
240.00000 +0.00 |
242.00 | 240.00 | 242.00 | 4,220 |
| 04 Jan 11 |
240.00000 +0.50 |
242.73 | 237.00 | 237.00 | 280,078 |
| 30 Dec 10 |
239.50000 -1.50 |
243.49 | 237.00 | 243.49 | 16,612 |
| 29 Dec 10 |
241.00000 -3.00 |
245.50 | 237.00 | 241.60 | 26,464 |
| 24 Dec 10 |
244.00000 +0.00 |
244.00 | 241.60 | 241.60 | 2,742 |
| 23 Dec 10 |
244.00000 +0.00 |
246.90 | 244.00 | 246.90 | 500 |
| 22 Dec 10 |
244.00000 +4.00 |
247.00 | 240.00 | 244.00 | 14,789 |
| 21 Dec 10 |
240.00000 +2.00 |
243.00 | 240.00 | 242.00 | 5,350 |
| 20 Dec 10 |
238.00000 +0.50 |
242.00 | 236.00 | 236.00 | 8,129 |
| 16 Dec 10 |
237.50000 +0.00 |
241.10 | 236.00 | 236.00 | 6,026 |
| 15 Dec 10 |
237.50000 +0.00 |
242.00 | 237.50 | 240.85 | 76,128 |
| 14 Dec 10 |
237.50000 +0.00 |
241.00 | 234.00 | 236.00 | 19,398 |
| 13 Dec 10 |
237.50000 +9.50 |
242.00 | 232.00 | 232.00 | 37,105 |
| 10 Dec 10 |
228.00000 +0.00 |
228.00 | 226.00 | 226.00 | 3,685 |
| 09 Dec 10 |
228.00000 +0.50 |
232.00 | 228.00 | 231.10 | 8,200 |
| 08 Dec 10 |
227.50000 -0.50 |
231.10 | 220.00 | 231.10 | 25,260 |
| 07 Dec 10 |
228.00000 +0.50 |
233.00 | 225.00 | 225.00 | 15,659 |
| 06 Dec 10 |
227.50000 +0.00 |
232.00 | 224.50 | 227.50 | 16,520 |
| 02 Dec 10 |
227.50000 +2.00 |
227.50 | 224.00 | 224.00 | 405 |
| 01 Dec 10 |
225.50000 +1.00 |
227.50 | 223.00 | 223.00 | 260,573 |
| 30 Nov 10 |
224.50000 +1.00 |
224.50 | 222.00 | 223.00 | 7,381 |
| 29 Nov 10 |
223.50000 -2.50 |
230.00 | 221.00 | 225.00 | 39,550 |
| 26 Nov 10 |
226.00000 +1.00 |
229.00 | 222.00 | 225.46 | 29,804 |
| 25 Nov 10 |
225.00000 +9.00 |
230.00 | 218.00 | 218.00 | 238,832 |
| 24 Nov 10 |
216.00000 +7.50 |
218.00 | 212.00 | 216.40 | 45,910 |
| 23 Nov 10 |
208.50000 -2.50 |
211.74 | 207.00 | 211.74 | 122,361 |
| 22 Nov 10 |
211.00000 +0.00 |
212.00 | 207.00 | 207.80 | 5,493 |
| 19 Nov 10 |
211.00000 -4.00 |
213.50 | 207.00 | 210.00 | 86,445 |
| 18 Nov 10 |
215.00000 -1.00 |
218.00 | 210.00 | 218.00 | 326,648 |
| 17 Nov 10 |
216.00000 +2.00 |
218.40 | 212.85 | 212.85 | 4,097 |
| 16 Nov 10 |
214.00000 -5.00 |
218.00 | 208.00 | 218.00 | 19,171 |
| 15 Nov 10 |
219.00000 -5.00 |
225.00 | 218.00 | 220.00 | 140,529 |
| 12 Nov 10 |
224.00000 -1.50 |
225.00 | 220.00 | 225.00 | 150,909 |
| 11 Nov 10 |
225.50000 -10.50 |
238.70 | 223.00 | 238.70 | 31,197 |
| 10 Nov 10 |
236.00000 +8.00 |
239.00 | 230.25 | 230.25 | 34,961 |
| 09 Nov 10 |
228.00000 +3.00 |
229.00 | 220.00 | 222.00 | 156,843 |
| 08 Nov 10 |
225.00000 -6.00 |
230.00 | 220.00 | 227.00 | 66,350 |
| 05 Nov 10 |
231.00000 -1.00 |
234.50 | 231.00 | 232.80 | 11,058 |
| 04 Nov 10 |
232.00000 -4.50 |
240.00 | 230.00 | 233.25 | 22,843 |
| 03 Nov 10 |
236.50000 +7.50 |
242.00 | 225.00 | 225.00 | 44,599 |
| 02 Nov 10 |
229.00000 -6.00 |
233.00 | 224.00 | 232.60 | 70,643 |
| 01 Nov 10 |
235.00000 -2.50 |
237.20 | 230.00 | 235.00 | 10,067 |
| 29 Oct 10 |
237.50000 -6.00 |
247.00 | 235.00 | 244.67 | 125,304 |
| 28 Oct 10 |
243.50000 -9.00 |
258.00 | 241.18 | 255.00 | 171,184 |
| 27 Oct 10 |
252.50000 +18.00 |
255.00 | 232.00 | 232.00 | 810,627 |
| 26 Oct 10 |
234.50000 +14.00 |
237.00 | 222.42 | 222.42 | 70,100 |
| 25 Oct 10 |
220.50000 -1.00 |
223.00 | 218.00 | 223.00 | 43,687 |
| 22 Oct 10 |
221.50000 +3.50 |
229.92 | 218.07 | 222.90 | 93,296 |
| 21 Oct 10 |
218.00000 +40.00 |
222.80 | 180.00 | 180.00 | 613,285 |
| 20 Oct 10 |
177.99989 +0.00 |
183.00 | 173.20 | 173.20 | 4,850 |
| 19 Oct 10 |
177.99989 +0.00 |
180.50 | 173.10 | 174.00 | 7,235 |
| 18 Oct 10 |
177.99989 -1.00 |
180.90 | 173.00 | 173.00 | 2,594 |
| 15 Oct 10 |
178.99989 +0.00 |
180.60 | 179.00 | 180.60 | 6,145 |
| 14 Oct 10 |
178.99989 +0.00 |
181.32 | 175.00 | 181.00 | 298 |
| 13 Oct 10 |
178.99989 +0.00 |
181.00 | 179.00 | 181.00 | 5,490 |
| 12 Oct 10 |
178.99989 -4.00 |
184.70 | 179.00 | 184.70 | 3,276 |
| 11 Oct 10 |
182.99989 +0.00 |
185.00 | 180.00 | 180.00 | 9,159 |
| 08 Oct 10 |
182.99989 +0.00 |
184.89 | 180.00 | 184.00 | 2,528 |
| 07 Oct 10 |
182.99989 +0.00 |
184.90 | 180.00 | 184.90 | 3,860 |
| 06 Oct 10 |
182.99989 +0.00 |
185.00 | 180.00 | 180.30 | 7,962 |
| 05 Oct 10 |
182.99989 -4.50 |
185.35 | 180.00 | 185.35 | 40,925 |
| 04 Oct 10 |
187.49989 +0.00 |
189.35 | 185.10 | 187.50 | 13,402 |
| 01 Oct 10 |
187.49989 +6.00 |
192.00 | 180.08 | 180.08 | 36,101 |
| 30 Sep 10 |
181.49989 -7.50 |
193.00 | 175.00 | 193.00 | 99,926 |
| 29 Sep 10 |
188.99989 +4.00 |
193.00 | 184.75 | 192.00 | 21,040 |
| 28 Sep 10 |
184.99989 +12.50 |
189.00 | 175.00 | 177.00 | 368,695 |
| 27 Sep 10 |
172.49989 +5.50 |
175.00 | 165.26 | 168.00 | 213,061 |
| 24 Sep 10 |
166.99989 +9.50 |
169.00 | 160.00 | 160.00 | 165,463 |
| 23 Sep 10 |
157.49989 +1.00 |
160.00 | 156.00 | 160.00 | 24,410 |
| 22 Sep 10 |
156.49989 +0.00 |
158.75 | 156.50 | 158.75 | 154,138 |
| 21 Sep 10 |
156.49989 -1.00 |
160.00 | 156.50 | 159.50 | 17,597 |
| 20 Sep 10 |
157.49989 +4.50 |
160.00 | 156.00 | 157.00 | 123,614 |
| 17 Sep 10 |
152.99989 +0.00 |
156.00 | 153.00 | 156.00 | 278,111 |
| 16 Sep 10 |
152.99989 +0.00 |
156.00 | 153.00 | 156.00 | 2,222 |
| 15 Sep 10 |
152.99989 +0.50 |
156.00 | 153.00 | 155.00 | 67,513 |
| 14 Sep 10 |
152.49989 +1.50 |
155.00 | 151.95 | 153.00 | 34,218 |
| 13 Sep 10 |
150.99989 +0.00 |
153.00 | 150.26 | 150.26 | 41,226 |
| 10 Sep 10 |
150.99989 -1.50 |
153.25 | 150.00 | 153.25 | 14,643 |
| 09 Sep 10 |
152.49989 +0.00 |
156.00 | 150.00 | 152.50 | 167,244 |
| 08 Sep 10 |
152.49989 +0.00 |
154.70 | 150.50 | 154.70 | 16,088 |
| 07 Sep 10 |
152.49989 -1.00 |
155.00 | 150.00 | 152.17 | 117,267 |
| 06 Sep 10 |
153.49989 +0.00 |
156.85 | 153.50 | 156.75 | 3,419 |
| 03 Sep 10 |
153.49989 +3.00 |
156.93 | 151.00 | 155.39 | 6,003 |
| 02 Sep 10 |
150.49989 +2.50 |
153.00 | 147.50 | 147.50 | 21,468 |
| 01 Sep 10 |
147.99989 -0.50 |
149.00 | 146.15 | 149.00 | 872,128 |
| 31 Aug 10 |
148.49989 -1.00 |
151.00 | 148.50 | 149.50 | 207,718 |
| 27 Aug 10 |
149.49989 +0.00 |
149.50 | 148.60 | 148.60 | 754 |
| 26 Aug 10 |
149.49989 +0.00 |
151.00 | 148.20 | 151.00 | 39,786 |
| 25 Aug 10 |
149.49989 -1.00 |
149.65 | 148.50 | 149.65 | 24,142 |
| 24 Aug 10 |
150.49989 +0.00 |
152.90 | 149.55 | 152.90 | 4,732 |
| 23 Aug 10 |
150.49989 +0.00 |
153.00 | 150.00 | 152.55 | 13,692 |
| 20 Aug 10 |
150.49989 -2.00 |
154.00 | 149.05 | 150.75 | 405,887 |
| 19 Aug 10 |
152.49989 +5.50 |
156.00 | 150.00 | 152.00 | 560,765 |
| 18 Aug 10 |
146.99989 +20.00 |
152.00 | 132.00 | 132.00 | 64,546 |
| 16 Aug 10 |
126.99990 +0.00 |
127.40 | 127.00 | 127.40 | 1,013 |
| 13 Aug 10 |
126.99990 -1.00 |
128.50 | 124.96 | 125.12 | 9,678 |
| 11 Aug 10 |
127.99990 -1.50 |
132.00 | 125.50 | 132.00 | 278,157 |
| 10 Aug 10 |
129.49989 +0.00 |
131.00 | 126.00 | 128.00 | 42,539 |
| 09 Aug 10 |
129.49989 +0.00 |
129.50 | 128.33 | 128.33 | 3,619 |
| 06 Aug 10 |
129.49989 +0.00 |
131.00 | 129.50 | 130.00 | 7,039 |
| 05 Aug 10 |
129.49989 +0.00 |
129.50 | 128.33 | 128.33 | 7 |
| 04 Aug 10 |
129.49989 -3.00 |
134.25 | 128.00 | 134.00 | 103,172 |
| 03 Aug 10 |
132.49989 +0.00 |
134.25 | 129.07 | 129.07 | 668,197 |
| 02 Aug 10 |
132.49989 -1.50 |
135.00 | 129.07 | 133.02 | 51,705 |
| 30 Jul 10 |
133.99989 -3.00 |
134.80 | 133.00 | 134.80 | 25,845 |
| 29 Jul 10 |
136.99989 +0.00 |
139.94 | 137.00 | 139.94 | 2,514 |
| 28 Jul 10 |
136.99989 +2.00 |
139.94 | 135.10 | 137.76 | 6,011 |
| 27 Jul 10 |
134.99989 -4.00 |
135.00 | 135.00 | 135.00 | 7,541 |
| 26 Jul 10 |
138.99989 +9.50 |
140.00 | 133.82 | 133.82 | 27,391 |
| 23 Jul 10 |
129.49989 +2.00 |
132.00 | 129.50 | 129.91 | 17,967 |
| 22 Jul 10 |
127.49990 +1.00 |
129.00 | 125.00 | 128.00 | 511,984 |
| 21 Jul 10 |
126.49990 +0.50 |
127.10 | 126.50 | 127.00 | 8,462 |
| 20 Jul 10 |
125.99990 -3.00 |
128.00 | 126.00 | 126.18 | 6,736 |
| 19 Jul 10 |
128.99989 -5.50 |
136.53 | 126.00 | 136.53 | 46,852 |
| 16 Jul 10 |
134.49989 +0.00 |
137.00 | 131.50 | 137.00 | 78,430 |
| 15 Jul 10 |
134.49989 +1.00 |
137.93 | 131.85 | 136.00 | 5,912 |
| 14 Jul 10 |
133.49989 +5.50 |
134.00 | 127.50 | 127.50 | 91,328 |
| 13 Jul 10 |
127.99990 +1.50 |
128.00 | 126.50 | 126.50 | 640,256 |
| 12 Jul 10 |
126.49990 +1.50 |
128.00 | 125.30 | 127.00 | 21,090 |
| 09 Jul 10 |
124.99990 +7.50 |
126.96 | 122.00 | 122.00 | 79,705 |
| 08 Jul 10 |
117.49990 +3.00 |
117.50 | 113.20 | 113.20 | 16,881 |
| 07 Jul 10 |
114.49990 +0.00 |
114.53 | 113.00 | 114.53 | 126,065 |
| 06 Jul 10 |
114.49990 +0.00 |
114.50 | 113.11 | 113.11 | 5,396 |
| 05 Jul 10 |
114.49990 +0.00 |
114.50 | 113.10 | 114.50 | 503,160 |
| 02 Jul 10 |
114.49990 +0.50 |
115.00 | 113.00 | 113.95 | 26,863 |
| 01 Jul 10 |
113.99990 +1.00 |
114.00 | 114.00 | 114.00 | 2 |
| 30 Jun 10 |
112.99990 +0.00 |
113.00 | 112.00 | 112.95 | 597 |
| 29 Jun 10 |
112.99990 +0.00 |
113.00 | 111.10 | 111.10 | 1 |
| 28 Jun 10 |
112.99990 +0.00 |
113.87 | 113.00 | 113.87 | 233 |
| 25 Jun 10 |
112.99990 +0.00 |
114.00 | 113.00 | 114.00 | 5,264 |
| 22 Jun 10 |
112.99990 -1.00 |
113.00 | 112.00 | 112.00 | 6,089 |
| 21 Jun 10 |
113.99990 +9.00 |
115.00 | 112.00 | 114.28 | 111,692 |
| 18 Jun 10 |
104.99990 -9.50 |
105.00 | 105.00 | 105.00 | 50,276 |
| 17 Jun 10 |
114.49990 +0.00 |
114.50 | 114.02 | 114.02 | 26,432 |
| 15 Jun 10 |
114.49990 -0.50 |
114.80 | 114.00 | 114.00 | 15,091 |
| 14 Jun 10 |
114.99990 +0.00 |
115.00 | 114.10 | 114.10 | 101 |
| 11 Jun 10 |
114.99990 -1.00 |
115.00 | 114.00 | 114.00 | 54,298 |
| 10 Jun 10 |
115.99990 -0.50 |
116.00 | 115.10 | 115.10 | 2,514 |
| 08 Jun 10 |
116.49990 -0.50 |
117.00 | 116.50 | 117.00 | 216,186 |
| 07 Jun 10 |
116.99990 +0.00 |
117.00 | 115.00 | 115.00 | 1,508 |
| 04 Jun 10 |
116.99990 +0.00 |
117.00 | 115.00 | 115.00 | 1,925 |
| 03 Jun 10 |
116.99990 -0.50 |
117.00 | 115.00 | 116.00 | 4,155 |
| 02 Jun 10 |
117.49990 +0.00 |
117.50 | 116.00 | 116.00 | 534 |
| 01 Jun 10 |
117.49990 +0.50 |
117.50 | 117.00 | 117.00 | 402,206 |
| 28 May 10 |
116.99990 +0.00 |
117.30 | 117.00 | 117.30 | 1,006 |
| 27 May 10 |
116.99990 +0.00 |
117.00 | 116.04 | 116.04 | 151 |
| 26 May 10 |
116.99990 +0.50 |
117.50 | 116.04 | 117.50 | 6,033 |
| 25 May 10 |
116.49990 -0.50 |
116.50 | 116.00 | 116.00 | 12,066 |
| 21 May 10 |
116.99990 -3.00 |
118.30 | 117.00 | 117.00 | 69,378 |
| 19 May 10 |
119.99990 +0.00 |
120.24 | 120.00 | 120.00 | 40,060 |
| 18 May 10 |
119.99990 +0.00 |
120.00 | 120.00 | 120.00 | 13,072 |
| 17 May 10 |
119.99990 +0.00 |
121.20 | 119.00 | 121.20 | 2,413 |
| 14 May 10 |
119.99990 -2.00 |
121.00 | 118.00 | 118.65 | 31,797 |
| 12 May 10 |
121.99990 +2.50 |
122.00 | 120.40 | 121.00 | 10,063 |
| 11 May 10 |
119.49990 +0.00 |
120.00 | 118.00 | 118.00 | 89,147 |
| 10 May 10 |
119.49990 +0.50 |
120.25 | 119.00 | 119.00 | 5,967 |
| 07 May 10 |
118.99990 -1.00 |
120.25 | 117.00 | 117.00 | 38,709 |
| 06 May 10 |
119.99990 +0.00 |
120.60 | 119.00 | 120.60 | 109,145 |
| 05 May 10 |
119.99990 -6.75 |
125.00 | 117.00 | 125.00 | 83,233 |
| 04 May 10 |
126.74990 -3.25 |
130.00 | 125.00 | 130.00 | 141,339 |
| 30 Apr 10 |
129.99989 +3.00 |
130.00 | 125.50 | 125.50 | 52,239 |
| 29 Apr 10 |
126.99990 +9.50 |
129.00 | 120.92 | 120.92 | 135,424 |
| 28 Apr 10 |
117.49990 +0.50 |
119.00 | 116.93 | 116.93 | 27,203 |
| 27 Apr 10 |
116.99990 +0.50 |
119.00 | 115.00 | 119.00 | 25,642 |
| 26 Apr 10 |
116.49990 +2.00 |
118.75 | 116.30 | 116.90 | 81,838 |
| 22 Apr 10 |
114.49990 -1.00 |
115.00 | 114.50 | 115.00 | 48,868 |
| 21 Apr 10 |
115.49990 +0.00 |
116.00 | 114.00 | 114.50 | 9,153 |
| 20 Apr 10 |
115.49990 -2.00 |
116.00 | 114.00 | 116.00 | 124,437 |
| 19 Apr 10 |
117.49990 +0.00 |
119.80 | 116.26 | 119.00 | 57,404 |
| 16 Apr 10 |
117.49990 +3.50 |
118.00 | 113.10 | 113.10 | 54,577 |
| 15 Apr 10 |
113.99990 +0.00 |
114.00 | 112.72 | 112.72 | 370,018 |
| 14 Apr 10 |
113.99990 +0.00 |
116.00 | 111.00 | 116.00 | 131,649 |
| 13 Apr 10 |
113.99990 +0.00 |
116.00 | 113.60 | 116.00 | 5,619 |
| 12 Apr 10 |
113.99990 +0.00 |
114.00 | 113.60 | 114.00 | 2,038 |
| 09 Apr 10 |
113.99990 +0.50 |
114.00 | 112.60 | 112.60 | 5,329 |
| 08 Apr 10 |
113.49990 +3.50 |
115.90 | 112.00 | 112.00 | 18,381 |
| 06 Apr 10 |
109.99990 +1.50 |
112.00 | 108.50 | 108.50 | 15,916 |
| 01 Apr 10 |
108.49990 +0.00 |
110.00 | 107.00 | 108.50 | 128,706 |
| 31 Mar 10 |
108.49990 +6.50 |
111.00 | 105.00 | 105.00 | 30,747 |
| 30 Mar 10 |
101.99990 +2.00 |
102.50 | 101.00 | 102.00 | 8,335 |
| 29 Mar 10 |
99.99990 +0.00 |
100.00 | 99.55 | 99.55 | 1,145 |
| 26 Mar 10 |
99.99990 +0.00 |
102.00 | 100.00 | 102.00 | 23,411 |
| 24 Mar 10 |
99.99990 +0.00 |
102.00 | 100.00 | 102.00 | 47,145 |
| 23 Mar 10 |
99.99990 +1.50 |
100.00 | 99.21 | 100.00 | 2,356 |
| 22 Mar 10 |
98.49990 +4.00 |
99.99 | 93.52 | 93.52 | 174,800 |
| 19 Mar 10 |
94.49990 +10.00 |
95.00 | 88.00 | 88.00 | 144,699 |
| 18 Mar 10 |
84.50000 +2.00 |
85.00 | 82.60 | 82.60 | 24,700 |
| 17 Mar 10 |
82.50000 +2.00 |
85.00 | 80.03 | 80.15 | 857,651 |
| 16 Mar 10 |
80.50000 +0.50 |
81.50 | 80.50 | 81.49 | 15,083 |
| 15 Mar 10 |
80.00000 +0.00 |
81.50 | 78.00 | 81.50 | 8,407 |
| 11 Mar 10 |
80.00000 +1.00 |
81.90 | 80.00 | 81.90 | 1,817 |
| 10 Mar 10 |
79.00000 +0.50 |
79.40 | 79.00 | 79.00 | 817,542 |
| 09 Mar 10 |
78.50000 +0.00 |
79.40 | 78.50 | 79.40 | 938 |
| 05 Mar 10 |
78.50000 +0.50 |
80.00 | 76.24 | 76.50 | 48,185 |
| 04 Mar 10 |
78.00000 -1.00 |
78.00 | 76.24 | 77.00 | 15,852 |
| 03 Mar 10 |
79.00000 -5.00 |
83.00 | 77.00 | 82.00 | 20,635 |
| 02 Mar 10 |
84.00000 +0.00 |
84.00 | 82.00 | 82.00 | 5,028 |
| 01 Mar 10 |
84.00000 +0.50 |
84.00 | 82.18 | 82.18 | 5,664 |
| 26 Feb 10 |
83.50000 +0.00 |
83.50 | 82.00 | 82.00 | 12,514 |
| 25 Feb 10 |
83.50000 -0.50 |
84.00 | 82.00 | 82.00 | 56,173 |
| 24 Feb 10 |
84.00000 +0.00 |
84.00 | 82.00 | 82.00 | 11,874 |
| 22 Feb 10 |
84.00000 +0.00 |
85.36 | 84.00 | 85.36 | 3,017 |
| 18 Feb 10 |
84.00000 +0.00 |
84.00 | 83.00 | 83.00 | 7,039 |
| 17 Feb 10 |
84.00000 +0.00 |
85.52 | 82.53 | 85.00 | 1,617,240 |
| 16 Feb 10 |
84.00000 +0.00 |
85.00 | 84.00 | 85.00 | 402,206 |
| 15 Feb 10 |
84.00000 +0.00 |
84.00 | 82.52 | 82.52 | 937 |
| 11 Feb 10 |
84.00000 -1.00 |
84.89 | 82.51 | 84.89 | 6,536 |
| 10 Feb 10 |
85.00000 +0.00 |
85.00 | 84.89 | 84.89 | 51,130 |
| 09 Feb 10 |
85.00000 +0.00 |
85.00 | 84.00 | 84.89 | 1,495 |
| 08 Feb 10 |
85.00000 +0.00 |
85.00 | 84.00 | 84.00 | 10,941 |
| 05 Feb 10 |
85.00000 -2.50 |
85.00 | 84.00 | 84.50 | 67,553 |
| 04 Feb 10 |
87.50000 +0.00 |
87.50 | 86.85 | 86.85 | 10,055 |
| 03 Feb 10 |
87.50000 +2.50 |
89.70 | 87.50 | 89.70 | 1,006 |
| 01 Feb 10 |
85.00000 -1.50 |
87.50 | 85.00 | 87.50 | 14,050 |
| 29 Jan 10 |
86.50000 +0.00 |
87.50 | 86.50 | 87.50 | 7,437 |
| 28 Jan 10 |
86.50000 +0.00 |
88.00 | 85.00 | 88.00 | 73,237 |
| 27 Jan 10 |
86.50000 +0.50 |
88.00 | 86.50 | 86.96 | 15,003 |
| 26 Jan 10 |
86.00000 -0.50 |
86.25 | 86.00 | 86.25 | 75,414 |
| 25 Jan 10 |
86.50000 +4.50 |
87.00 | 82.90 | 82.90 | 109,036 |
| 22 Jan 10 |
82.00000 +2.50 |
82.00 | 82.00 | 82.00 | 50,276 |
| 21 Jan 10 |
79.50000 -6.50 |
81.52 | 79.00 | 79.51 | 923,476 |
| 19 Jan 10 |
86.00000 +1.00 |
86.50 | 84.00 | 84.00 | 209,280 |
| 15 Jan 10 |
85.00000 +0.50 |
86.40 | 85.00 | 85.40 | 12,971 |
| 14 Jan 10 |
84.50000 -0.50 |
85.40 | 84.50 | 85.40 | 819 |
| 12 Jan 10 |
85.00000 +0.00 |
85.00 | 84.35 | 84.40 | 23,378 |
| 11 Jan 10 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 25,138 |
| 08 Jan 10 |
85.00000 +0.00 |
85.68 | 85.00 | 85.68 | 1,219 |
| 07 Jan 10 |
85.00000 +1.50 |
85.36 | 82.00 | 82.00 | 149,634 |
| 06 Jan 10 |
83.50000 +2.00 |
84.30 | 80.10 | 80.10 | 4,904 |
| 05 Jan 10 |
81.50000 +0.00 |
81.50 | 80.10 | 80.10 | 761,799 |
| 04 Jan 10 |
81.50000 +1.00 |
81.50 | 80.10 | 80.10 | 704 |
| 30 Dec 09 |
80.50000 +0.00 |
80.50 | 79.00 | 79.25 | 4,022 |
| 29 Dec 09 |
80.50000 +0.00 |
80.86 | 79.00 | 79.00 | 2,983 |
Xaar PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
160.00000 +3.00 |
160.00 | 152.50 | 152.50 | 6,884 |
| 19 Oct 26 |
157.00000 +0.00 |
157.00 | 152.50 | 152.50 | 28,219 |
| 16 Oct 26 |
157.00000 +7.50 |
160.23 | 148.00 | 150.50 | 278,756 |
| 15 Oct 26 |
149.50000 +3.00 |
150.00 | 143.56 | 145.00 | 59,078 |
| 14 Oct 26 |
146.50000 +0.50 |
150.00 | 146.38 | 146.50 | 31,141 |
| 13 Oct 26 |
146.00000 +2.00 |
151.70 | 145.80 | 150.00 | 81,231 |
| 12 Oct 26 |
144.00000 -1.50 |
149.52 | 143.00 | 143.00 | 12,917 |
| 09 Oct 26 |
145.50000 +2.00 |
149.15 | 142.27 | 145.50 | 41,670 |
| 08 Oct 26 |
143.50000 -1.50 |
149.50 | 142.50 | 142.50 | 42,602 |
| 07 Oct 26 |
145.00000 -3.00 |
150.25 | 145.00 | 149.00 | 85,047 |
| 06 Oct 26 |
148.00000 +10.00 |
148.00 | 135.00 | 135.00 | 70,998 |
| 05 Oct 26 |
138.00000 -2.50 |
143.58 | 138.00 | 138.00 | 32,205 |
| 02 Oct 26 |
140.50000 +1.00 |
141.50 | 137.00 | 140.00 | 116,669 |
| 01 Oct 26 |
139.50000 -0.50 |
142.00 | 133.00 | 142.00 | 30,070 |
| 30 Sep 26 |
140.00000 +7.00 |
141.50 | 132.50 | 138.00 | 99,190 |
| 29 Sep 26 |
133.00000 -2.00 |
137.50 | 132.50 | 137.50 | 13,536 |
| 28 Sep 26 |
135.00000 -2.50 |
137.50 | 132.50 | 137.50 | 46,846 |
| 25 Sep 26 |
137.50000 +3.00 |
137.50 | 134.32 | 135.50 | 36,175 |
| 24 Sep 26 |
134.50000 +4.50 |
135.00 | 127.50 | 130.00 | 88,564 |
| 23 Sep 26 |
130.00000 +0.00 |
133.40 | 127.50 | 130.50 | 68,499 |
| 22 Sep 26 |
130.00000 +0.00 |
134.00 | 130.00 | 130.00 | 23,115 |
| 21 Sep 26 |
130.00000 -6.50 |
137.00 | 130.00 | 136.50 | 38,732 |
| 18 Sep 26 |
136.50000 -0.50 |
136.50 | 133.48 | 136.50 | 13,989 |
| 17 Sep 26 |
137.00000 +1.00 |
137.00 | 134.00 | 136.50 | 65,909 |
| 16 Sep 26 |
136.00000 +4.50 |
136.00 | 128.00 | 131.50 | 117,868 |
| 15 Sep 26 |
131.50000 -5.00 |
137.00 | 131.50 | 137.00 | 42,116 |
| 14 Sep 26 |
136.50000 +1.50 |
141.50 | 134.00 | 134.00 | 17,906 |
| 11 Sep 26 |
135.00000 +0.50 |
140.50 | 134.00 | 140.50 | 24,696 |
| 10 Sep 26 |
134.50000 -7.50 |
142.00 | 134.50 | 137.50 | 37,865 |
| 09 Sep 26 |
142.00000 +7.00 |
145.00 | 133.07 | 135.00 | 212,522 |
| 08 Sep 26 |
135.00000 +8.00 |
137.00 | 125.26 | 129.50 | 260,560 |
| 07 Sep 26 |
127.00000 +10.50 |
127.00 | 116.80 | 118.00 | 343,314 |
| 04 Sep 26 |
116.50000 +0.00 |
118.04 | 116.00 | 117.00 | 66,030 |
| 03 Sep 26 |
116.50000 -1.50 |
119.00 | 116.00 | 116.00 | 112,232 |
| 02 Sep 26 |
118.00000 +1.50 |
118.00 | 116.00 | 116.00 | 58,978 |
| 01 Sep 26 |
116.50000 -1.50 |
118.00 | 116.00 | 116.00 | 33,278 |
| 28 Aug 26 |
118.00000 +6.00 |
119.75 | 113.50 | 115.00 | 408,703 |
| 27 Aug 26 |
112.00000 -4.00 |
118.00 | 112.00 | 115.50 | 161,472 |
| 26 Aug 26 |
116.00000 +3.00 |
117.00 | 113.74 | 114.50 | 57,174 |
| 25 Aug 26 |
113.00000 +1.00 |
117.00 | 112.00 | 112.00 | 71,442 |
| 24 Aug 26 |
112.00000 -4.00 |
119.50 | 112.00 | 117.00 | 164,347 |
| 21 Aug 26 |
116.00000 +1.00 |
116.12 | 113.46 | 115.50 | 91,125 |
| 20 Aug 26 |
115.00000 +1.00 |
116.63 | 115.00 | 116.50 | 147,328 |
| 19 Aug 26 |
114.00000 -1.00 |
117.00 | 111.50 | 114.00 | 70,526 |
| 18 Aug 26 |
115.00000 -2.00 |
117.00 | 112.00 | 115.00 | 54,157 |
| 17 Aug 26 |
117.00000 -3.00 |
119.00 | 115.00 | 117.00 | 55,530 |
| 14 Aug 26 |
120.00000 +3.00 |
120.00 | 116.77 | 117.00 | 63,533 |
| 13 Aug 26 |
117.00000 +0.00 |
118.50 | 117.00 | 117.00 | 47,290 |
| 12 Aug 26 |
117.00000 -1.50 |
118.50 | 117.00 | 117.00 | 42,011 |
| 11 Aug 26 |
118.50000 +0.00 |
118.50 | 115.00 | 115.00 | 1,487 |
| 10 Aug 26 |
118.50000 -0.50 |
121.50 | 116.44 | 118.50 | 194,699 |
| 07 Aug 26 |
119.00000 +1.00 |
120.00 | 118.00 | 118.00 | 55,111 |
| 06 Aug 26 |
118.00000 -1.00 |
124.50 | 115.00 | 115.00 | 395,498 |
| 05 Aug 26 |
119.00000 -1.00 |
119.00 | 119.00 | 119.00 | 5,042 |
| 04 Aug 26 |
120.00000 -0.50 |
122.78 | 117.00 | 117.00 | 35,028 |
| 03 Aug 26 |
120.50000 +0.50 |
124.00 | 116.00 | 116.00 | 95,766 |
| 31 Jul 26 |
120.00000 +1.00 |
122.30 | 119.43 | 120.00 | 31,404 |
| 30 Jul 26 |
119.00000 -1.00 |
121.40 | 118.76 | 120.00 | 5,863 |
| 29 Jul 26 |
120.00000 -6.50 |
126.50 | 118.50 | 121.50 | 143,066 |
| 28 Jul 26 |
126.50000 +0.00 |
126.50 | 120.50 | 120.50 | 66,471 |
| 27 Jul 26 |
126.50000 +6.50 |
126.50 | 116.51 | 118.00 | 156,783 |
| 24 Jul 26 |
120.00000 -1.50 |
120.00 | 113.00 | 114.00 | 47,110 |
| 23 Jul 26 |
121.50000 +3.00 |
121.50 | 112.80 | 120.00 | 43,976 |
| 22 Jul 26 |
118.50000 -1.00 |
119.50 | 112.00 | 119.50 | 14,990 |
| 21 Jul 26 |
119.50000 -0.50 |
119.50 | 112.85 | 114.00 | 3,992 |
| 20 Jul 26 |
120.00000 +2.00 |
120.00 | 110.00 | 110.00 | 29,700 |
| 17 Jul 26 |
118.00000 +4.50 |
118.00 | 111.22 | 113.50 | 5,448 |
| 16 Jul 26 |
113.50000 -1.50 |
118.60 | 111.73 | 112.00 | 76,209 |
| 15 Jul 26 |
115.00000 -1.50 |
115.95 | 108.66 | 115.00 | 251,192 |
| 14 Jul 26 |
116.50000 -2.50 |
117.50 | 115.00 | 116.00 | 18,627 |
| 13 Jul 26 |
119.00000 -6.00 |
124.50 | 119.00 | 121.50 | 9,841 |
| 10 Jul 26 |
125.00000 +0.00 |
125.00 | 116.90 | 120.00 | 23,953 |
| 09 Jul 26 |
125.00000 +0.00 |
125.00 | 119.30 | 125.00 | 2,485 |
| 08 Jul 26 |
125.00000 +0.00 |
125.00 | 118.00 | 121.50 | 44,575 |
| 07 Jul 26 |
125.00000 +2.00 |
125.00 | 119.38 | 124.50 | 13,959 |
| 06 Jul 26 |
123.00000 +2.50 |
124.50 | 117.00 | 120.00 | 22,002 |
| 03 Jul 26 |
120.50000 +1.50 |
124.50 | 116.63 | 117.00 | 239,723 |
| 02 Jul 26 |
119.00000 +6.00 |
121.00 | 118.00 | 120.50 | 74,508 |
| 01 Jul 26 |
113.00000 -2.00 |
115.50 | 113.00 | 115.00 | 67,730 |
| 30 Jun 26 |
115.00000 -2.50 |
117.10 | 113.00 | 113.00 | 23,792 |
| 29 Jun 26 |
117.50000 -4.00 |
121.50 | 117.50 | 120.00 | 17,062 |
| 26 Jun 26 |
121.50000 -0.50 |
122.00 | 120.50 | 122.00 | 9,309 |
| 25 Jun 26 |
122.00000 -5.50 |
123.38 | 120.00 | 122.00 | 94,613 |
| 24 Jun 26 |
127.50000 +5.50 |
127.50 | 120.00 | 120.00 | 22,494 |
| 23 Jun 26 |
122.00000 -3.00 |
125.00 | 120.00 | 125.00 | 8,765 |
| 22 Jun 26 |
125.00000 -7.00 |
133.50 | 125.00 | 133.50 | 51,123 |
| 19 Jun 26 |
132.00000 -3.50 |
137.00 | 132.00 | 137.00 | 49,552 |
| 18 Jun 26 |
135.50000 -1.50 |
138.00 | 135.50 | 136.00 | 30,278 |
| 17 Jun 26 |
137.00000 -3.00 |
141.33 | 136.00 | 136.00 | 156 |
| 16 Jun 26 |
140.00000 +1.50 |
140.00 | 138.00 | 140.00 | 7,033 |
| 15 Jun 26 |
138.50000 +1.50 |
144.50 | 135.50 | 135.50 | 20,154 |
| 12 Jun 26 |
137.00000 -3.00 |
140.75 | 135.00 | 138.00 | 18,517 |
| 11 Jun 26 |
140.00000 -1.25 |
144.50 | 136.00 | 144.50 | 3,115 |
| 10 Jun 26 |
141.25000 +3.25 |
144.50 | 138.00 | 138.00 | 805 |
| 09 Jun 26 |
138.00000 -7.00 |
145.00 | 137.00 | 145.00 | 25,531 |
| 08 Jun 26 |
145.00000 +3.00 |
145.00 | 140.00 | 145.00 | 16,884 |
| 05 Jun 26 |
142.00000 +6.00 |
145.00 | 138.00 | 140.00 | 59,295 |
| 04 Jun 26 |
136.00000 +1.00 |
138.00 | 136.00 | 136.00 | 5,731 |
| 03 Jun 26 |
135.00000 -2.00 |
140.00 | 135.00 | 137.00 | 25,480 |
| 02 Jun 26 |
137.00000 -2.50 |
138.57 | 134.50 | 134.50 | 119,448 |
| 01 Jun 26 |
139.50000 +8.50 |
139.50 | 130.00 | 130.00 | 155,617 |
| 29 May 26 |
131.00000 +0.00 |
134.75 | 128.44 | 128.50 | 33,897 |
| 28 May 26 |
131.00000 -9.00 |
143.50 | 131.00 | 143.50 | 59,345 |
| 27 May 26 |
140.00000 +2.00 |
144.00 | 138.00 | 140.00 | 38,783 |
| 26 May 26 |
138.00000 -5.50 |
146.25 | 138.00 | 139.50 | 26,520 |
| 22 May 26 |
143.50000 -0.25 |
145.67 | 141.39 | 143.50 | 10,453 |
| 21 May 26 |
143.75000 +4.25 |
147.00 | 141.38 | 147.00 | 28,286 |
| 20 May 26 |
139.50000 -2.75 |
142.96 | 139.50 | 139.50 | 18,762 |
| 19 May 26 |
142.25000 -6.25 |
142.76 | 141.00 | 141.00 | 6,166 |
| 18 May 26 |
148.50000 +1.50 |
149.00 | 144.00 | 149.00 | 15,438 |
| 15 May 26 |
147.00000 +1.00 |
147.47 | 145.88 | 147.00 | 18,967 |
| 14 May 26 |
146.00000 -1.00 |
148.15 | 144.00 | 144.00 | 17,323 |
| 13 May 26 |
147.00000 -2.50 |
149.55 | 146.00 | 146.00 | 57,705 |
| 12 May 26 |
149.50000 +1.00 |
149.50 | 146.75 | 149.50 | 74,078 |
| 11 May 26 |
148.50000 +10.50 |
149.27 | 136.30 | 138.50 | 213,020 |
| 08 May 26 |
138.00000 +0.00 |
138.50 | 136.25 | 138.00 | 27,581 |
| 07 May 26 |
138.00000 +0.00 |
138.00 | 133.56 | 138.00 | 10,396 |
| 06 May 26 |
138.00000 +0.00 |
138.00 | 132.79 | 135.00 | 53,739 |
| 05 May 26 |
138.00000 +0.00 |
138.50 | 133.30 | 137.00 | 84,686 |
| 01 May 26 |
138.00000 -2.00 |
138.34 | 136.00 | 136.00 | 230,970 |
| 30 Apr 26 |
140.00000 -2.00 |
140.44 | 136.00 | 136.00 | 52,827 |
| 29 Apr 26 |
142.00000 +0.00 |
142.00 | 138.85 | 142.00 | 2,388 |
| 28 Apr 26 |
142.00000 +0.00 |
144.00 | 136.60 | 137.00 | 228,130 |
| 27 Apr 26 |
142.00000 +12.00 |
143.10 | 127.00 | 130.00 | 223,707 |
| 24 Apr 26 |
130.00000 +0.00 |
130.50 | 126.50 | 129.00 | 57,057 |
| 23 Apr 26 |
130.00000 -0.50 |
130.00 | 124.00 | 124.00 | 199,560 |
| 22 Apr 26 |
130.50000 +0.00 |
130.50 | 128.00 | 130.00 | 39,862 |
| 21 Apr 26 |
130.50000 -0.50 |
131.00 | 127.25 | 130.50 | 8,792 |
| 20 Apr 26 |
131.00000 +3.00 |
131.00 | 124.00 | 124.00 | 26,338 |
| 17 Apr 26 |
128.00000 -2.50 |
130.00 | 124.50 | 130.00 | 22,783 |
| 16 Apr 26 |
130.50000 +4.00 |
131.00 | 124.66 | 127.00 | 14,481 |
| 15 Apr 26 |
126.50000 -2.00 |
130.09 | 124.00 | 128.50 | 29,105 |
| 14 Apr 26 |
128.50000 -3.50 |
132.00 | 116.08 | 131.00 | 323,121 |
| 13 Apr 26 |
132.00000 +3.00 |
132.00 | 126.75 | 129.00 | 16,984 |
| 10 Apr 26 |
129.00000 +5.00 |
129.00 | 122.50 | 122.50 | 39,355 |
| 09 Apr 26 |
124.00000 -1.00 |
127.50 | 120.25 | 125.50 | 50,431 |
| 08 Apr 26 |
125.00000 +9.00 |
125.00 | 116.00 | 118.00 | 74,032 |
| 07 Apr 26 |
116.00000 +0.50 |
116.00 | 111.00 | 111.00 | 38,500 |
| 02 Apr 26 |
115.50000 +1.00 |
115.50 | 106.50 | 106.50 | 37,417 |
| 01 Apr 26 |
114.50000 +1.50 |
114.50 | 106.50 | 107.00 | 69,974 |
| 31 Mar 26 |
113.00000 +0.00 |
114.50 | 110.50 | 112.00 | 26,068 |
| 30 Mar 26 |
113.00000 -1.00 |
113.73 | 107.50 | 107.50 | 20,680 |
| 27 Mar 26 |
114.00000 +4.00 |
114.00 | 108.52 | 114.00 | 47,608 |
| 26 Mar 26 |
110.00000 +4.25 |
110.00 | 104.00 | 106.50 | 140,271 |
| 25 Mar 26 |
105.75000 +0.75 |
105.75 | 104.01 | 104.01 | 9,863 |
| 24 Mar 26 |
105.00000 +3.50 |
107.00 | 101.00 | 101.00 | 269,801 |
| 23 Mar 26 |
101.50000 -1.50 |
107.29 | 101.50 | 103.00 | 87,979 |
| 20 Mar 26 |
103.00000 -3.50 |
107.27 | 103.00 | 106.50 | 33,003 |
| 19 Mar 26 |
106.50000 -2.00 |
109.82 | 106.50 | 108.00 | 18,854 |
| 18 Mar 26 |
108.50000 -6.50 |
116.50 | 108.50 | 116.50 | 1,034 |
| 17 Mar 26 |
115.00000 +2.00 |
115.15 | 110.11 | 115.00 | 17,693 |
| 16 Mar 26 |
113.00000 +0.00 |
117.00 | 109.00 | 110.00 | 92,460 |
| 13 Mar 26 |
113.00000 +0.00 |
115.00 | 110.00 | 110.50 | 79,291 |
| 12 Mar 26 |
113.00000 +3.00 |
115.00 | 111.00 | 115.00 | 19,875 |
| 11 Mar 26 |
110.00000 +0.00 |
114.21 | 110.00 | 113.00 | 20,669 |
| 10 Mar 26 |
110.00000 +0.00 |
117.03 | 110.00 | 115.50 | 39,681 |
| 09 Mar 26 |
110.00000 -3.75 |
115.50 | 110.00 | 111.50 | 22,987 |
| 06 Mar 26 |
113.75000 -1.75 |
116.00 | 111.50 | 115.00 | 9,532 |
| 05 Mar 26 |
115.50000 -0.50 |
119.50 | 114.38 | 115.00 | 43,195 |
| 04 Mar 26 |
116.00000 +0.00 |
119.50 | 114.30 | 119.50 | 162,148 |
| 03 Mar 26 |
116.00000 -2.50 |
118.50 | 114.10 | 118.50 | 74,351 |
| 02 Mar 26 |
118.50000 +0.00 |
118.50 | 112.00 | 118.50 | 54,745 |
| 27 Feb 26 |
118.50000 +3.50 |
123.50 | 115.00 | 123.50 | 65,645 |
| 26 Feb 26 |
115.00000 -8.50 |
123.50 | 115.00 | 123.50 | 70,603 |
| 25 Feb 26 |
123.50000 +1.50 |
123.50 | 118.50 | 123.50 | 113,250 |
| 24 Feb 26 |
122.00000 +4.00 |
123.50 | 117.19 | 123.50 | 25,110 |
| 23 Feb 26 |
118.00000 -3.50 |
122.00 | 115.50 | 121.00 | 29,840 |
| 20 Feb 26 |
121.50000 +4.50 |
121.50 | 118.18 | 120.00 | 94,987 |
| 19 Feb 26 |
117.00000 +0.00 |
119.50 | 113.92 | 118.00 | 107,691 |
| 18 Feb 26 |
117.00000 +1.00 |
117.25 | 110.00 | 116.50 | 29,388 |
| 17 Feb 26 |
116.00000 +0.00 |
116.50 | 110.50 | 116.50 | 38,606 |
| 16 Feb 26 |
116.00000 -0.50 |
116.50 | 110.50 | 116.50 | 38,349 |
| 13 Feb 26 |
116.50000 +3.50 |
116.50 | 112.00 | 113.00 | 46,236 |
| 12 Feb 26 |
113.00000 +2.50 |
113.00 | 105.00 | 105.00 | 110,080 |
| 11 Feb 26 |
110.50000 +1.50 |
110.50 | 107.38 | 109.00 | 47,814 |
| 10 Feb 26 |
109.00000 +1.50 |
109.00 | 102.50 | 108.50 | 28,377 |
| 09 Feb 26 |
107.50000 +3.50 |
107.50 | 102.50 | 103.50 | 83,729 |
| 06 Feb 26 |
104.00000 -3.50 |
109.50 | 103.50 | 105.00 | 45,377 |
| 05 Feb 26 |
107.50000 +2.50 |
110.00 | 105.00 | 105.00 | 49,212 |
| 04 Feb 26 |
105.00000 -3.00 |
110.00 | 105.00 | 106.50 | 156,603 |
| 03 Feb 26 |
108.00000 +0.00 |
110.50 | 105.00 | 110.50 | 102,412 |
| 02 Feb 26 |
108.00000 -2.00 |
109.50 | 102.50 | 104.50 | 122,084 |
| 30 Jan 26 |
110.00000 +1.00 |
110.00 | 105.50 | 110.00 | 52,424 |
| 29 Jan 26 |
109.00000 +0.00 |
112.00 | 104.50 | 108.00 | 446,990 |
| 28 Jan 26 |
109.00000 +1.00 |
110.50 | 104.50 | 110.50 | 91,360 |
| 27 Jan 26 |
108.00000 -4.00 |
111.40 | 104.00 | 108.00 | 22,878 |
| 26 Jan 26 |
112.00000 +2.00 |
112.00 | 106.28 | 112.00 | 20,375 |
| 23 Jan 26 |
110.00000 -2.00 |
112.00 | 106.00 | 110.00 | 64,377 |
| 22 Jan 26 |
112.00000 +2.00 |
112.00 | 106.00 | 111.50 | 134,325 |
| 21 Jan 26 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 12,293 |
| 20 Jan 26 |
110.00000 +0.00 |
110.00 | 107.00 | 110.00 | 5,135 |
| 19 Jan 26 |
110.00000 +2.00 |
111.00 | 106.00 | 106.00 | 14,150 |
| 16 Jan 26 |
108.00000 -1.00 |
112.00 | 106.45 | 108.00 | 91,134 |
| 15 Jan 26 |
109.00000 -1.00 |
110.00 | 106.28 | 108.00 | 15,808 |
| 14 Jan 26 |
110.00000 +8.00 |
111.50 | 106.00 | 108.50 | 454,180 |
| 13 Jan 26 |
102.00000 +0.00 |
102.90 | 101.50 | 102.00 | 480 |
| 12 Jan 26 |
102.00000 -0.50 |
106.00 | 101.50 | 105.00 | 97,714 |
| 09 Jan 26 |
102.50000 -4.00 |
107.92 | 102.50 | 106.00 | 93,036 |
| 08 Jan 26 |
106.50000 -3.50 |
109.50 | 102.50 | 109.50 | 83,949 |
| 07 Jan 26 |
110.00000 +0.50 |
110.00 | 106.00 | 109.50 | 174,469 |
| 06 Jan 26 |
109.50000 +5.50 |
109.50 | 102.50 | 108.00 | 15,557 |
| 05 Jan 26 |
104.00000 +2.00 |
108.00 | 102.00 | 104.00 | 43,554 |
| 02 Jan 26 |
102.00000 -4.00 |
106.00 | 102.00 | 106.00 | 13,124 |
| 31 Dec 25 |
106.00000 +4.00 |
106.00 | 100.00 | 100.00 | 36,958 |
| 30 Dec 25 |
102.00000 +4.00 |
105.00 | 98.60 | 102.00 | 25,603 |
| 29 Dec 25 |
98.00000 -2.50 |
105.50 | 98.00 | 98.20 | 18,467 |
| 24 Dec 25 |
100.50000 -5.00 |
103.00 | 98.00 | 100.00 | 23,603 |
| 23 Dec 25 |
105.50000 +6.70 |
105.50 | 101.00 | 101.00 | 106,818 |
| 22 Dec 25 |
98.80000 -3.20 |
104.50 | 98.40 | 104.50 | 20,760 |
| 19 Dec 25 |
102.00000 +1.50 |
104.50 | 99.40 | 100.00 | 48,313 |
| 18 Dec 25 |
100.50000 -1.50 |
104.50 | 99.83 | 102.00 | 23,990 |
| 17 Dec 25 |
102.00000 +0.00 |
102.00 | 99.78 | 102.00 | 38,725 |
| 16 Dec 25 |
102.00000 -8.00 |
109.00 | 96.33 | 109.00 | 610,306 |
| 15 Dec 25 |
110.00000 -4.00 |
115.00 | 110.00 | 110.00 | 75,237 |
| 12 Dec 25 |
114.00000 -0.50 |
117.55 | 111.00 | 113.00 | 166,932 |
| 11 Dec 25 |
114.50000 -4.00 |
119.00 | 113.00 | 115.00 | 32,983 |
| 10 Dec 25 |
118.50000 -0.50 |
119.20 | 115.75 | 118.50 | 17,748 |
| 09 Dec 25 |
119.00000 +4.00 |
122.15 | 115.45 | 118.00 | 13,041 |
| 08 Dec 25 |
115.00000 -5.00 |
122.50 | 115.00 | 122.50 | 31,087 |
| 05 Dec 25 |
120.00000 +3.00 |
120.00 | 113.50 | 119.50 | 18,254 |
| 04 Dec 25 |
117.00000 +2.00 |
119.75 | 114.50 | 115.00 | 1,081,026 |
| 03 Dec 25 |
115.00000 -2.50 |
120.00 | 115.00 | 115.00 | 6,552 |
| 02 Dec 25 |
117.50000 -2.50 |
119.50 | 115.00 | 117.50 | 167,677 |
| 01 Dec 25 |
120.00000 +2.50 |
120.00 | 115.25 | 120.00 | 238,184 |
| 28 Nov 25 |
117.50000 +2.00 |
119.50 | 115.00 | 117.50 | 17,029 |
| 27 Nov 25 |
115.50000 -3.50 |
119.86 | 115.50 | 115.50 | 47,276 |
| 26 Nov 25 |
119.00000 -1.00 |
123.50 | 115.50 | 123.50 | 5,735 |
| 25 Nov 25 |
120.00000 +3.00 |
124.50 | 116.00 | 124.50 | 183,798 |
| 24 Nov 25 |
117.00000 +1.50 |
124.50 | 116.00 | 118.00 | 35,770 |
| 21 Nov 25 |
115.50000 -7.50 |
124.50 | 115.50 | 118.00 | 112,056 |
| 20 Nov 25 |
123.00000 +7.50 |
124.50 | 117.27 | 124.50 | 5,145 |
| 19 Nov 25 |
115.50000 -4.50 |
124.34 | 115.50 | 116.00 | 36,624 |
| 18 Nov 25 |
120.00000 -4.50 |
124.50 | 115.50 | 116.00 | 32,196 |
| 17 Nov 25 |
124.50000 +4.00 |
124.50 | 116.00 | 117.00 | 4,406 |
| 14 Nov 25 |
120.50000 +0.50 |
124.50 | 116.00 | 117.50 | 73,107 |
| 13 Nov 25 |
120.00000 +1.50 |
123.50 | 116.50 | 120.50 | 76,343 |
| 12 Nov 25 |
118.50000 +1.00 |
124.50 | 115.50 | 120.00 | 35,119 |
| 11 Nov 25 |
117.50000 +0.00 |
122.40 | 116.00 | 117.50 | 45,115 |
| 10 Nov 25 |
117.50000 +0.00 |
124.50 | 117.50 | 117.50 | 5,169 |
| 07 Nov 25 |
117.50000 -3.50 |
124.50 | 117.50 | 122.00 | 11,546 |
| 06 Nov 25 |
121.00000 -1.50 |
125.50 | 117.50 | 124.50 | 46,542 |
| 05 Nov 25 |
122.50000 -3.50 |
127.50 | 121.00 | 124.00 | 181,815 |
| 04 Nov 25 |
126.00000 -1.50 |
127.50 | 124.12 | 127.50 | 54,959 |
| 03 Nov 25 |
127.50000 +1.00 |
129.50 | 124.00 | 129.50 | 32,421 |
| 31 Oct 25 |
126.50000 +0.50 |
126.50 | 124.72 | 125.50 | 47,019 |
| 30 Oct 25 |
126.00000 -7.50 |
133.00 | 125.00 | 125.00 | 23,457 |
| 29 Oct 25 |
133.50000 +0.50 |
133.50 | 129.00 | 133.50 | 50,516 |
| 28 Oct 25 |
133.00000 +8.00 |
133.00 | 120.00 | 120.00 | 113,263 |
| 27 Oct 25 |
125.00000 +3.00 |
125.00 | 118.50 | 124.50 | 23,107 |
| 24 Oct 25 |
122.00000 +4.00 |
122.00 | 115.55 | 122.00 | 74,534 |
| 23 Oct 25 |
118.00000 +0.00 |
124.00 | 116.00 | 121.00 | 88,599 |
| 22 Oct 25 |
118.00000 -6.50 |
127.50 | 117.94 | 122.00 | 245,351 |
| 21 Oct 25 |
124.50000 -2.50 |
133.50 | 120.50 | 127.00 | 72,523 |
| 20 Oct 25 |
127.00000 -8.50 |
138.50 | 127.00 | 138.50 | 103,409 |
| 17 Oct 25 |
135.50000 -2.00 |
142.00 | 133.00 | 133.00 | 40,552 |
| 16 Oct 25 |
137.50000 +10.00 |
140.00 | 126.50 | 127.50 | 88,580 |
| 15 Oct 25 |
127.50000 +6.00 |
134.00 | 120.60 | 121.50 | 70,767 |
| 14 Oct 25 |
121.50000 -3.50 |
127.00 | 117.50 | 125.00 | 86,584 |
| 13 Oct 25 |
125.00000 +4.25 |
125.00 | 117.50 | 122.50 | 158,590 |
| 10 Oct 25 |
120.75000 +3.75 |
125.50 | 118.00 | 118.00 | 96,451 |
| 09 Oct 25 |
117.00000 -0.50 |
125.50 | 117.00 | 117.00 | 90,549 |
| 08 Oct 25 |
117.50000 -1.50 |
126.00 | 117.50 | 118.50 | 47,204 |
| 07 Oct 25 |
119.00000 -3.00 |
123.00 | 119.00 | 119.00 | 1,829 |
| 06 Oct 25 |
122.00000 +2.00 |
124.00 | 118.50 | 123.50 | 32,537 |
| 03 Oct 25 |
120.00000 -3.50 |
125.25 | 120.00 | 123.00 | 207,421 |
| 02 Oct 25 |
123.50000 +0.50 |
126.00 | 117.50 | 119.00 | 1,209,356 |
| 01 Oct 25 |
123.00000 +6.00 |
128.50 | 108.22 | 113.00 | 219,015 |
| 30 Sep 25 |
117.00000 +6.00 |
120.00 | 109.75 | 111.00 | 186,617 |
| 29 Sep 25 |
111.00000 -4.00 |
115.42 | 109.23 | 113.50 | 133,252 |
| 26 Sep 25 |
115.00000 -5.00 |
119.50 | 115.00 | 115.50 | 31,189 |
| 25 Sep 25 |
120.00000 +0.00 |
122.00 | 115.50 | 115.50 | 62,052 |
| 24 Sep 25 |
120.00000 -10.50 |
136.00 | 120.00 | 130.50 | 99,903 |
| 23 Sep 25 |
130.50000 -4.00 |
134.50 | 130.50 | 133.00 | 33,978 |
| 22 Sep 25 |
134.50000 +1.00 |
139.00 | 133.00 | 135.00 | 49,816 |
| 19 Sep 25 |
133.50000 -6.50 |
144.50 | 133.50 | 144.50 | 129,932 |
| 18 Sep 25 |
140.00000 -4.50 |
144.00 | 137.50 | 139.00 | 28,648 |
| 17 Sep 25 |
144.50000 +1.00 |
144.50 | 140.00 | 144.00 | 44,710 |
| 16 Sep 25 |
143.50000 -1.00 |
144.50 | 137.50 | 144.50 | 21,239 |
| 15 Sep 25 |
144.50000 -0.50 |
145.00 | 137.50 | 145.00 | 16,846 |
| 12 Sep 25 |
145.00000 +1.75 |
145.00 | 137.50 | 144.00 | 9,316 |
| 11 Sep 25 |
143.25000 +0.25 |
145.00 | 135.50 | 143.00 | 115,478 |
| 10 Sep 25 |
143.00000 +1.75 |
143.00 | 135.00 | 140.00 | 67,327 |
| 09 Sep 25 |
141.25000 -1.75 |
147.50 | 137.50 | 147.50 | 70,855 |
| 08 Sep 25 |
143.00000 +12.00 |
148.00 | 128.00 | 134.50 | 214,435 |
| 05 Sep 25 |
131.00000 +6.00 |
131.80 | 125.00 | 130.00 | 138,675 |
| 04 Sep 25 |
125.00000 +0.00 |
127.00 | 123.67 | 127.00 | 81,970 |
| 03 Sep 25 |
125.00000 +5.50 |
126.56 | 117.00 | 122.00 | 82,642 |
| 02 Sep 25 |
119.50000 +1.00 |
121.50 | 116.50 | 120.00 | 19,885 |
| 01 Sep 25 |
118.50000 +0.50 |
118.50 | 115.00 | 118.50 | 73,195 |
| 29 Aug 25 |
118.00000 +1.50 |
118.00 | 114.00 | 117.50 | 83,440 |
| 28 Aug 25 |
116.50000 +0.00 |
117.50 | 112.00 | 112.00 | 17,947 |
| 27 Aug 25 |
116.50000 +2.50 |
116.50 | 113.50 | 115.00 | 58,020 |
| 26 Aug 25 |
114.00000 +0.00 |
117.50 | 112.00 | 113.50 | 5,975 |
| 22 Aug 25 |
114.00000 +0.00 |
117.50 | 114.00 | 114.00 | 3,440 |
| 21 Aug 25 |
114.00000 -1.00 |
117.46 | 112.00 | 116.00 | 843,543 |
| 20 Aug 25 |
115.00000 -0.25 |
116.00 | 110.50 | 115.00 | 103,390 |
| 19 Aug 25 |
115.25000 +2.25 |
116.00 | 110.50 | 113.00 | 18,821 |
| 18 Aug 25 |
113.00000 -1.00 |
116.00 | 110.50 | 110.50 | 36,093 |
| 15 Aug 25 |
114.00000 +2.00 |
115.25 | 111.91 | 114.50 | 238,796 |
| 14 Aug 25 |
112.00000 -2.00 |
115.50 | 110.00 | 115.50 | 201,038 |
| 13 Aug 25 |
114.00000 +0.00 |
115.50 | 112.00 | 112.50 | 84,794 |
| 12 Aug 25 |
114.00000 -5.50 |
122.50 | 106.15 | 122.50 | 145,855 |
| 11 Aug 25 |
119.50000 -0.25 |
122.50 | 117.50 | 119.50 | 13,179 |
| 08 Aug 25 |
119.75000 -2.00 |
123.33 | 119.75 | 122.50 | 12,637 |
| 07 Aug 25 |
121.75000 -0.75 |
124.00 | 121.00 | 122.50 | 24,249 |
| 06 Aug 25 |
122.50000 -0.25 |
124.00 | 121.01 | 122.50 | 39,557 |
| 05 Aug 25 |
122.75000 -0.75 |
123.50 | 120.00 | 120.00 | 35,239 |
| 04 Aug 25 |
123.50000 +2.50 |
126.50 | 121.50 | 126.50 | 9,977 |
| 01 Aug 25 |
121.00000 -4.00 |
126.00 | 118.00 | 124.50 | 127,123 |
| 31 Jul 25 |
125.00000 +0.00 |
125.00 | 118.00 | 124.50 | 22,540 |
| 30 Jul 25 |
125.00000 +1.00 |
125.50 | 117.50 | 118.00 | 108,974 |
| 29 Jul 25 |
124.00000 -2.25 |
128.50 | 120.00 | 124.50 | 208,033 |
| 28 Jul 25 |
126.25000 -0.25 |
128.00 | 124.68 | 124.68 | 27,281 |
| 25 Jul 25 |
126.50000 +0.75 |
128.50 | 124.50 | 128.50 | 165,382 |
| 24 Jul 25 |
125.75000 +1.75 |
127.00 | 124.00 | 126.50 | 13,505 |
| 23 Jul 25 |
124.00000 -1.25 |
128.00 | 124.00 | 124.00 | 46,821 |
| 22 Jul 25 |
125.25000 -1.00 |
128.50 | 124.50 | 128.50 | 34,893 |
| 21 Jul 25 |
126.25000 +1.25 |
128.50 | 124.50 | 124.50 | 4,572 |
| 18 Jul 25 |
125.00000 -1.00 |
127.00 | 125.00 | 125.50 | 14,689 |
| 17 Jul 25 |
126.00000 +2.00 |
128.50 | 124.50 | 127.00 | 15,046 |
| 16 Jul 25 |
124.00000 +0.00 |
127.00 | 124.00 | 127.00 | 9,570 |
| 15 Jul 25 |
124.00000 -3.00 |
127.00 | 122.50 | 126.50 | 34,835 |
| 14 Jul 25 |
127.00000 +4.50 |
127.50 | 123.63 | 127.50 | 64,086 |
| 11 Jul 25 |
122.50000 -2.50 |
127.50 | 122.50 | 122.50 | 34,108 |
| 10 Jul 25 |
125.00000 +1.00 |
126.40 | 121.50 | 124.50 | 38,056 |
| 09 Jul 25 |
124.00000 -2.00 |
127.00 | 122.50 | 124.50 | 131,810 |
| 08 Jul 25 |
126.00000 +0.00 |
126.55 | 120.50 | 125.00 | 33,723 |
| 07 Jul 25 |
126.00000 +0.00 |
126.00 | 120.50 | 123.00 | 4,113 |
| 04 Jul 25 |
126.00000 +0.00 |
126.00 | 122.00 | 126.00 | 9,996 |
| 03 Jul 25 |
126.00000 +0.00 |
126.00 | 120.75 | 125.50 | 1,868 |
| 02 Jul 25 |
126.00000 +1.50 |
126.00 | 120.50 | 125.00 | 28,703 |
| 01 Jul 25 |
124.50000 +1.50 |
125.50 | 120.50 | 125.50 | 38,248 |
| 30 Jun 25 |
123.00000 -2.00 |
127.50 | 121.50 | 124.00 | 130,057 |
| 27 Jun 25 |
125.00000 -0.50 |
127.50 | 123.50 | 123.50 | 80,883 |
| 26 Jun 25 |
125.50000 -0.50 |
127.50 | 123.50 | 125.50 | 20,233 |
| 25 Jun 25 |
126.00000 -1.50 |
128.00 | 124.00 | 128.00 | 25,649 |
| 24 Jun 25 |
127.50000 +1.50 |
127.50 | 123.00 | 123.50 | 47,791 |
| 23 Jun 25 |
126.00000 -1.50 |
126.00 | 121.50 | 126.00 | 23,343 |
| 20 Jun 25 |
127.50000 +3.50 |
127.50 | 123.00 | 127.50 | 210,969 |
| 19 Jun 25 |
124.00000 +0.00 |
125.50 | 121.00 | 124.00 | 39,557 |
| 18 Jun 25 |
124.00000 +1.00 |
125.50 | 122.84 | 124.00 | 21,483 |
| 17 Jun 25 |
123.00000 -0.50 |
124.28 | 123.00 | 123.00 | 19,576 |
| 16 Jun 25 |
123.50000 +0.00 |
125.50 | 121.00 | 123.50 | 10,005 |
| 13 Jun 25 |
123.50000 -4.50 |
131.40 | 115.00 | 127.00 | 223,017 |
| 12 Jun 25 |
128.00000 -7.00 |
141.50 | 128.00 | 135.50 | 142,894 |
| 11 Jun 25 |
135.00000 +0.50 |
142.00 | 133.50 | 137.50 | 100,704 |
| 10 Jun 25 |
134.50000 +14.50 |
139.00 | 120.25 | 122.00 | 314,418 |
| 09 Jun 25 |
120.00000 -0.50 |
122.00 | 116.50 | 122.00 | 14,233 |
| 06 Jun 25 |
120.50000 -1.50 |
122.00 | 117.00 | 121.00 | 89,861 |
| 05 Jun 25 |
122.00000 +3.50 |
122.00 | 115.50 | 121.50 | 37,927 |
| 04 Jun 25 |
118.50000 -2.50 |
120.84 | 118.00 | 118.50 | 53,840 |
| 03 Jun 25 |
121.00000 -0.50 |
121.50 | 115.50 | 121.50 | 23,484 |
| 02 Jun 25 |
121.50000 -2.50 |
123.50 | 116.50 | 120.00 | 30,974 |
| 30 May 25 |
124.00000 +1.50 |
126.00 | 120.00 | 121.00 | 63,371 |
| 29 May 25 |
122.50000 +10.50 |
123.05 | 107.50 | 113.50 | 249,070 |
| 28 May 25 |
112.00000 +7.00 |
112.00 | 103.63 | 107.00 | 55,628 |
| 27 May 25 |
105.00000 +0.00 |
106.50 | 102.00 | 104.50 | 67,014 |
| 23 May 25 |
105.00000 -1.50 |
106.50 | 102.00 | 106.50 | 74,391 |
| 22 May 25 |
106.50000 +0.50 |
106.50 | 100.50 | 105.50 | 96,298 |
| 21 May 25 |
106.00000 +4.00 |
106.00 | 102.00 | 105.50 | 98,342 |
| 20 May 25 |
102.00000 -0.25 |
106.00 | 100.50 | 103.00 | 1,185,064 |
| 19 May 25 |
102.25000 +1.25 |
104.00 | 100.50 | 104.00 | 760 |
| 16 May 25 |
101.00000 -2.25 |
106.00 | 100.50 | 101.00 | 19,264 |
| 15 May 25 |
103.25000 +3.25 |
106.00 | 100.50 | 100.50 | 22,828 |
| 14 May 25 |
100.00000 -2.00 |
106.00 | 100.00 | 100.00 | 129,193 |
| 13 May 25 |
102.00000 -2.00 |
104.50 | 100.50 | 104.00 | 71,167 |
| 12 May 25 |
104.00000 -0.50 |
106.00 | 100.50 | 106.00 | 67,826 |
| 09 May 25 |
104.50000 -1.50 |
106.50 | 100.00 | 106.50 | 104,749 |
| 08 May 25 |
106.00000 +5.50 |
106.00 | 101.30 | 105.00 | 33,401 |
| 07 May 25 |
100.50000 -4.00 |
102.50 | 100.00 | 100.50 | 34,179 |
| 06 May 25 |
104.50000 +4.90 |
104.50 | 99.80 | 104.50 | 31,076 |
| 02 May 25 |
99.60000 -1.40 |
104.50 | 99.20 | 99.60 | 756,543 |
| 01 May 25 |
101.00000 -3.00 |
103.50 | 99.20 | 101.00 | 25,116 |
| 30 Apr 25 |
104.00000 +0.50 |
104.50 | 100.00 | 104.50 | 126,695 |
| 29 Apr 25 |
103.50000 +2.00 |
104.50 | 101.22 | 103.50 | 45,363 |
| 28 Apr 25 |
101.50000 -3.50 |
105.00 | 100.50 | 104.50 | 87,714 |
| 25 Apr 25 |
105.00000 +1.50 |
105.00 | 98.22 | 100.00 | 133,278 |
| 24 Apr 25 |
103.50000 +3.90 |
105.00 | 98.00 | 100.00 | 95,404 |
| 23 Apr 25 |
99.60000 +3.00 |
100.00 | 92.00 | 96.00 | 99,356 |
| 22 Apr 25 |
96.60000 +1.40 |
98.85 | 96.00 | 96.80 | 43,251 |
| 17 Apr 25 |
95.20000 +3.80 |
96.80 | 91.20 | 93.80 | 199,884 |
| 16 Apr 25 |
91.40000 -0.60 |
96.80 | 91.20 | 91.40 | 62,908 |
| 15 Apr 25 |
92.00000 +1.00 |
96.80 | 90.60 | 92.00 | 24,630 |
| 14 Apr 25 |
91.00000 +0.00 |
96.60 | 90.20 | 94.40 | 38,608 |
| 11 Apr 25 |
91.00000 +1.20 |
95.80 | 89.80 | 90.00 | 61,167 |
| 10 Apr 25 |
89.80000 +3.80 |
96.82 | 86.20 | 86.20 | 168,135 |
| 09 Apr 25 |
86.00000 -4.60 |
90.00 | 85.20 | 90.00 | 65,018 |
| 08 Apr 25 |
90.60000 +10.60 |
93.00 | 81.00 | 83.80 | 171,115 |
| 07 Apr 25 |
80.00000 -1.00 |
84.00 | 70.20 | 77.00 | 302,603 |
| 04 Apr 25 |
81.00000 -4.60 |
87.80 | 79.20 | 85.00 | 88,939 |
| 03 Apr 25 |
85.60000 -9.40 |
92.24 | 85.20 | 89.60 | 130,951 |
| 02 Apr 25 |
95.00000 +1.70 |
96.80 | 91.60 | 94.40 | 143,172 |
| 01 Apr 25 |
93.30000 -10.70 |
111.00 | 91.40 | 104.50 | 368,389 |
| 31 Mar 25 |
104.00000 +10.00 |
116.00 | 89.20 | 95.00 | 852,345 |
| 28 Mar 25 |
94.00000 +21.00 |
97.00 | 72.78 | 73.00 | 1,870,681 |
| 27 Mar 25 |
73.00000 +5.00 |
73.83 | 67.67 | 69.00 | 225,207 |
| 26 Mar 25 |
68.00000 +4.40 |
68.00 | 63.20 | 66.40 | 92,863 |
| 25 Mar 25 |
63.60000 +3.60 |
67.68 | 59.60 | 61.00 | 2,349,025 |
| 24 Mar 25 |
60.00000 +0.60 |
61.80 | 60.00 | 61.80 | 65,478 |
| 21 Mar 25 |
59.40000 +0.40 |
61.80 | 58.20 | 58.20 | 44,460 |
| 20 Mar 25 |
59.00000 -0.10 |
60.00 | 58.60 | 58.60 | 77,834 |
| 19 Mar 25 |
59.10000 +0.00 |
59.60 | 58.40 | 58.40 | 43,701 |
| 18 Mar 25 |
59.10000 +0.10 |
59.47 | 58.00 | 58.87 | 101,778 |
| 17 Mar 25 |
59.00000 +0.00 |
59.00 | 57.60 | 59.00 | 56,939 |
| 14 Mar 25 |
59.00000 -3.00 |
60.00 | 58.00 | 59.40 | 67,019 |
| 13 Mar 25 |
62.00000 +0.00 |
62.00 | 59.20 | 62.00 | 45,317 |
| 12 Mar 25 |
62.00000 -3.00 |
65.40 | 58.00 | 62.00 | 215,991 |
| 11 Mar 25 |
65.00000 -1.00 |
66.00 | 62.20 | 66.00 | 72,189 |
| 10 Mar 25 |
66.00000 +2.20 |
66.00 | 62.60 | 62.60 | 41,497 |
| 07 Mar 25 |
63.80000 -4.20 |
66.72 | 63.80 | 64.20 | 52,245 |
| 06 Mar 25 |
68.00000 +0.00 |
68.00 | 64.38 | 68.00 | 67,517 |
| 05 Mar 25 |
68.00000 +2.00 |
68.00 | 67.26 | 68.00 | 4,368 |
| 04 Mar 25 |
66.00000 +1.50 |
67.80 | 64.98 | 66.80 | 42,834 |
| 03 Mar 25 |
64.50000 +0.50 |
67.80 | 63.42 | 66.12 | 101,108 |
| 28 Feb 25 |
64.00000 -6.00 |
71.80 | 63.00 | 68.00 | 223,083 |
| 27 Feb 25 |
70.00000 -1.30 |
70.30 | 69.00 | 70.00 | 53,328 |
| 26 Feb 25 |
71.30000 -1.50 |
71.30 | 70.00 | 71.25 | 13,022 |
| 25 Feb 25 |
72.80000 -0.20 |
72.80 | 70.40 | 71.00 | 80,610 |
| 24 Feb 25 |
73.00000 -4.00 |
76.80 | 72.00 | 75.00 | 64,982 |
| 21 Feb 25 |
77.00000 +5.00 |
77.00 | 73.20 | 73.20 | 16,299 |
| 20 Feb 25 |
72.00000 -3.00 |
73.35 | 72.00 | 72.00 | 20,751 |
| 19 Feb 25 |
75.00000 +0.30 |
75.00 | 74.00 | 74.80 | 12,011 |
| 18 Feb 25 |
74.70000 -0.30 |
75.60 | 74.45 | 75.60 | 7,381 |
| 17 Feb 25 |
75.00000 -2.00 |
76.80 | 74.58 | 76.80 | 123,297 |
| 14 Feb 25 |
77.00000 +1.60 |
77.00 | 74.00 | 76.80 | 31,490 |
| 13 Feb 25 |
75.40000 -1.60 |
77.00 | 74.00 | 77.00 | 22,841 |
| 12 Feb 25 |
77.00000 +2.00 |
77.00 | 73.38 | 77.00 | 35,028 |
| 11 Feb 25 |
75.00000 -3.00 |
77.80 | 75.00 | 75.00 | 12,027 |
| 10 Feb 25 |
78.00000 +1.60 |
78.00 | 73.89 | 75.00 | 66,126 |
| 07 Feb 25 |
76.40000 -1.10 |
78.80 | 75.00 | 77.00 | 76,332 |
| 06 Feb 25 |
77.50000 -0.50 |
78.80 | 77.00 | 77.00 | 46,803 |
| 05 Feb 25 |
78.00000 +0.00 |
78.80 | 77.00 | 77.00 | 335,303 |
| 04 Feb 25 |
78.00000 -0.80 |
78.80 | 77.00 | 78.40 | 148,078 |
| 03 Feb 25 |
78.80000 -2.20 |
80.00 | 77.00 | 78.80 | 32,894 |
| 31 Jan 25 |
81.00000 +3.10 |
81.00 | 77.00 | 81.00 | 115,667 |
| 30 Jan 25 |
77.90000 -3.50 |
81.09 | 77.90 | 79.00 | 30,868 |
| 29 Jan 25 |
81.40000 +0.60 |
82.00 | 80.00 | 82.00 | 15,959 |
| 28 Jan 25 |
80.80000 -0.60 |
83.00 | 80.14 | 80.20 | 52,551 |
| 27 Jan 25 |
81.40000 -0.60 |
82.72 | 80.63 | 81.40 | 7,102 |
| 24 Jan 25 |
82.00000 +0.60 |
84.00 | 80.20 | 84.00 | 18,090 |
| 23 Jan 25 |
81.40000 -0.60 |
84.00 | 80.20 | 81.40 | 18,731 |
| 22 Jan 25 |
82.00000 -2.00 |
84.00 | 80.20 | 84.00 | 210,810 |
| 21 Jan 25 |
84.00000 +1.90 |
84.00 | 81.20 | 84.00 | 4,850 |
| 20 Jan 25 |
82.10000 +2.10 |
83.20 | 80.00 | 80.00 | 50,943 |
| 17 Jan 25 |
80.00000 +5.60 |
80.00 | 73.00 | 74.00 | 262,177 |
| 16 Jan 25 |
74.40000 +0.40 |
75.66 | 73.00 | 74.00 | 154,920 |
| 15 Jan 25 |
74.00000 +10.00 |
76.00 | 68.46 | 69.00 | 273,569 |
| 14 Jan 25 |
64.00000 -5.00 |
70.16 | 63.60 | 69.00 | 108,392 |
| 13 Jan 25 |
69.00000 -3.00 |
75.80 | 69.00 | 72.00 | 30,508 |
| 10 Jan 25 |
72.00000 +0.20 |
73.84 | 72.00 | 72.00 | 19,917 |
| 09 Jan 25 |
71.80000 -1.20 |
77.80 | 71.80 | 73.00 | 74,363 |
| 08 Jan 25 |
73.00000 -6.00 |
79.54 | 73.00 | 79.00 | 124,639 |
| 07 Jan 25 |
79.00000 -3.00 |
83.80 | 79.00 | 80.20 | 92,969 |
| 06 Jan 25 |
82.00000 +1.00 |
83.80 | 82.00 | 83.80 | 42,799 |
| 03 Jan 25 |
81.00000 -2.20 |
83.12 | 81.00 | 81.20 | 15,808 |
| 02 Jan 25 |
83.20000 +12.20 |
84.00 | 71.45 | 75.20 | 157,186 |
| 31 Dec 24 |
71.00000 -2.60 |
75.00 | 71.00 | 71.00 | 4,063 |
| 30 Dec 24 |
73.60000 +2.40 |
74.00 | 72.75 | 73.56 | 26,182 |
| 27 Dec 24 |
71.20000 -3.80 |
73.32 | 71.20 | 71.20 | 6,874 |
| 24 Dec 24 |
75.00000 +1.00 |
75.00 | 72.80 | 75.00 | 36,283 |
| 23 Dec 24 |
74.00000 +3.00 |
74.80 | 70.20 | 70.20 | 11,279 |
| 20 Dec 24 |
71.00000 -3.00 |
75.20 | 70.40 | 71.20 | 27,753 |
| 19 Dec 24 |
74.00000 +0.80 |
75.40 | 71.42 | 75.40 | 21,589 |
| 18 Dec 24 |
73.20000 -1.80 |
75.60 | 73.00 | 73.00 | 2,058 |
| 17 Dec 24 |
75.00000 +1.50 |
75.80 | 74.20 | 74.50 | 7,089 |
| 16 Dec 24 |
73.50000 +2.50 |
75.80 | 71.20 | 74.03 | 11,189 |
| 13 Dec 24 |
71.00000 -3.00 |
76.00 | 71.00 | 73.20 | 21,663 |
| 12 Dec 24 |
74.00000 +2.00 |
75.80 | 72.00 | 72.00 | 44,323 |
| 11 Dec 24 |
72.00000 +0.00 |
75.80 | 72.00 | 72.00 | 11,379 |
| 10 Dec 24 |
72.00000 -4.00 |
76.00 | 72.00 | 72.20 | 21,836 |
| 09 Dec 24 |
76.00000 +0.00 |
76.00 | 73.90 | 76.00 | 34,299 |
| 06 Dec 24 |
76.00000 +0.00 |
76.00 | 73.00 | 73.60 | 83,920 |
| 05 Dec 24 |
76.00000 +1.60 |
76.00 | 73.32 | 74.00 | 209,945 |
| 04 Dec 24 |
74.40000 +4.20 |
74.40 | 71.59 | 71.60 | 50,614 |
| 03 Dec 24 |
70.20000 +1.10 |
71.53 | 68.76 | 70.20 | 288,694 |
| 02 Dec 24 |
69.10000 -1.90 |
70.80 | 69.09 | 70.80 | 55,487 |
| 29 Nov 24 |
71.00000 +3.00 |
71.00 | 67.00 | 70.80 | 16,283 |
| 28 Nov 24 |
68.00000 +0.40 |
70.04 | 66.58 | 68.00 | 60,060 |
| 27 Nov 24 |
67.60000 -8.30 |
75.00 | 66.00 | 74.00 | 268,627 |
| 26 Nov 24 |
75.90000 +0.90 |
77.92 | 74.26 | 75.20 | 81,994 |
| 25 Nov 24 |
75.00000 -3.90 |
79.80 | 74.54 | 78.00 | 76,644 |
| 22 Nov 24 |
78.90000 -0.10 |
82.80 | 78.22 | 79.00 | 26,181 |
| 21 Nov 24 |
79.00000 -1.20 |
80.73 | 78.75 | 80.20 | 31,200 |
| 20 Nov 24 |
80.20000 -0.60 |
81.90 | 80.20 | 80.20 | 25,231 |
| 19 Nov 24 |
80.80000 -0.60 |
84.03 | 80.80 | 80.80 | 36,941 |
| 18 Nov 24 |
81.40000 -2.80 |
86.80 | 81.40 | 82.00 | 18,295 |
| 15 Nov 24 |
84.20000 -0.60 |
87.00 | 81.87 | 84.20 | 682,236 |
| 14 Nov 24 |
84.80000 -1.90 |
87.71 | 81.60 | 86.00 | 77,600 |
| 13 Nov 24 |
86.70000 +0.10 |
89.80 | 82.00 | 83.00 | 120,765 |
| 12 Nov 24 |
86.60000 -1.00 |
87.60 | 83.56 | 85.40 | 58,032 |
| 11 Nov 24 |
87.60000 +2.20 |
90.00 | 85.40 | 90.00 | 5,937 |
| 08 Nov 24 |
85.40000 +0.40 |
89.80 | 85.00 | 85.00 | 42,546 |
| 07 Nov 24 |
85.00000 -2.40 |
89.80 | 83.00 | 83.00 | 30,822 |
| 06 Nov 24 |
87.40000 +0.00 |
88.59 | 85.00 | 85.00 | 27,323 |
| 05 Nov 24 |
87.40000 +0.00 |
87.40 | 85.00 | 85.00 | 3,031 |
| 04 Nov 24 |
87.40000 -0.60 |
89.80 | 85.00 | 85.00 | 17,329 |
| 01 Nov 24 |
88.00000 +1.60 |
89.80 | 84.00 | 84.00 | 25,094 |
| 31 Oct 24 |
86.40000 +1.40 |
89.80 | 84.00 | 84.00 | 13,702 |
| 30 Oct 24 |
85.00000 -4.40 |
90.00 | 85.00 | 90.00 | 90,317 |
| 29 Oct 24 |
89.40000 -0.60 |
94.25 | 89.40 | 89.80 | 97,171 |
| 28 Oct 24 |
90.00000 -2.00 |
91.80 | 89.80 | 91.20 | 69,990 |
| 25 Oct 24 |
92.00000 -2.20 |
97.80 | 91.40 | 93.00 | 91,860 |
| 24 Oct 24 |
94.20000 -1.70 |
95.92 | 94.20 | 95.92 | 716 |
| 23 Oct 24 |
95.90000 +0.90 |
97.50 | 93.18 | 96.40 | 129,243 |
| 22 Oct 24 |
95.00000 +1.60 |
97.00 | 94.35 | 95.00 | 53,331 |
| 21 Oct 24 |
93.40000 -1.80 |
97.60 | 92.16 | 95.40 | 47,987 |
| 18 Oct 24 |
95.20000 -2.40 |
97.60 | 93.55 | 94.00 | 37,461 |
| 17 Oct 24 |
97.60000 +3.60 |
97.80 | 91.50 | 93.80 | 128,710 |
| 16 Oct 24 |
94.00000 -3.00 |
96.80 | 94.00 | 94.00 | 25,354 |
| 15 Oct 24 |
97.00000 -3.00 |
99.26 | 95.00 | 98.20 | 83,494 |
| 14 Oct 24 |
100.00000 +0.20 |
103.50 | 99.24 | 100.00 | 39,752 |
| 11 Oct 24 |
99.80000 -4.20 |
104.00 | 99.80 | 103.50 | 80,934 |
| 10 Oct 24 |
104.00000 +1.50 |
104.00 | 101.50 | 102.50 | 15,558 |
| 09 Oct 24 |
102.50000 +0.00 |
104.00 | 99.60 | 100.00 | 214,673 |
| 08 Oct 24 |
102.50000 +2.50 |
103.50 | 99.60 | 102.50 | 62,768 |
| 07 Oct 24 |
100.00000 -0.50 |
104.50 | 100.00 | 100.00 | 12,183 |
| 04 Oct 24 |
100.50000 -2.00 |
104.50 | 100.50 | 102.50 | 33,914 |
| 03 Oct 24 |
102.50000 +0.50 |
106.50 | 102.50 | 102.50 | 6,787 |
| 02 Oct 24 |
102.00000 -5.00 |
104.00 | 102.00 | 102.50 | 30,439 |
| 01 Oct 24 |
107.00000 +4.50 |
107.00 | 102.00 | 103.50 | 67,330 |
| 30 Sep 24 |
102.50000 -0.50 |
104.90 | 102.50 | 103.00 | 48,197 |
| 27 Sep 24 |
103.00000 -1.00 |
104.75 | 103.00 | 103.50 | 40,115 |
| 26 Sep 24 |
104.00000 +1.50 |
106.50 | 102.50 | 102.50 | 100,492 |
| 25 Sep 24 |
102.50000 -1.50 |
106.00 | 102.50 | 104.50 | 21,688 |
| 24 Sep 24 |
104.00000 +3.45 |
104.00 | 100.00 | 100.00 | 85,962 |
| 23 Sep 24 |
100.55000 +1.55 |
102.50 | 98.40 | 98.40 | 997,663 |
| 20 Sep 24 |
99.00000 +0.40 |
99.80 | 99.00 | 99.00 | 118,932 |
| 19 Sep 24 |
98.60000 -1.00 |
100.00 | 98.00 | 98.00 | 36,943 |
| 18 Sep 24 |
99.60000 -0.40 |
104.00 | 97.60 | 97.60 | 37,099 |
| 17 Sep 24 |
100.00000 -5.50 |
105.00 | 100.00 | 104.00 | 70,207 |
| 16 Sep 24 |
105.50000 +0.00 |
106.90 | 104.00 | 104.00 | 43,472 |
| 13 Sep 24 |
105.50000 -1.25 |
107.00 | 105.00 | 105.00 | 18,252 |
| 12 Sep 24 |
106.75000 -1.00 |
109.50 | 104.88 | 106.00 | 3,890 |
| 11 Sep 24 |
107.75000 -2.25 |
109.50 | 106.00 | 107.86 | 16,904 |
| 10 Sep 24 |
110.00000 +3.25 |
110.00 | 106.00 | 106.00 | 386 |
| 09 Sep 24 |
106.75000 +1.75 |
107.03 | 106.75 | 107.03 | 322 |
| 06 Sep 24 |
105.00000 +0.00 |
107.03 | 104.88 | 105.00 | 44,099 |
| 05 Sep 24 |
105.00000 -1.50 |
108.00 | 104.00 | 105.00 | 48,240 |
| 04 Sep 24 |
106.50000 -2.50 |
109.00 | 105.64 | 107.00 | 18,185 |
| 03 Sep 24 |
109.00000 +3.00 |
111.50 | 105.00 | 105.50 | 6,013 |
| 02 Sep 24 |
106.00000 -3.50 |
110.62 | 105.90 | 106.50 | 31,777 |
| 30 Aug 24 |
109.50000 -0.75 |
109.50 | 105.00 | 106.00 | 2,129 |
| 29 Aug 24 |
110.25000 +0.25 |
112.33 | 107.00 | 110.00 | 14,523 |
| 28 Aug 24 |
110.00000 -1.50 |
113.70 | 110.00 | 110.00 | 20,161 |
| 27 Aug 24 |
111.50000 -4.50 |
114.00 | 111.50 | 112.50 | 62,807 |
| 23 Aug 24 |
116.00000 +3.50 |
116.00 | 113.34 | 113.34 | 1,800 |
| 22 Aug 24 |
112.50000 -5.50 |
113.63 | 112.50 | 112.50 | 2,025 |
| 21 Aug 24 |
118.00000 -1.75 |
118.94 | 115.80 | 118.00 | 29,141 |
| 20 Aug 24 |
119.75000 -0.75 |
122.50 | 118.50 | 118.99 | 9,134 |
| 19 Aug 24 |
120.50000 +0.50 |
123.00 | 118.72 | 123.00 | 9,636 |
| 16 Aug 24 |
120.00000 +0.00 |
122.50 | 118.72 | 120.00 | 6,629 |
| 15 Aug 24 |
120.00000 -4.50 |
122.50 | 118.99 | 120.00 | 27,677 |
| 14 Aug 24 |
124.50000 -2.50 |
125.53 | 118.50 | 120.00 | 28,266 |
| 13 Aug 24 |
127.00000 -1.00 |
127.50 | 119.50 | 127.00 | 4,734 |
| 12 Aug 24 |
128.00000 +4.00 |
128.00 | 121.00 | 128.00 | 14,175 |
| 09 Aug 24 |
124.00000 +2.00 |
127.50 | 120.00 | 124.00 | 3,453 |
| 08 Aug 24 |
122.00000 +0.00 |
129.00 | 120.00 | 122.00 | 6,138 |
| 07 Aug 24 |
122.00000 +0.00 |
127.96 | 122.00 | 122.00 | 10,025 |
| 06 Aug 24 |
122.00000 -4.00 |
125.46 | 122.00 | 123.50 | 20,340 |
| 05 Aug 24 |
126.00000 -7.00 |
129.50 | 125.00 | 126.00 | 61,855 |
| 02 Aug 24 |
133.00000 +3.00 |
133.00 | 125.95 | 129.00 | 21,471 |
| 01 Aug 24 |
130.00000 +2.50 |
130.00 | 125.54 | 127.50 | 18,436 |
| 31 Jul 24 |
127.50000 -9.50 |
137.50 | 125.54 | 134.00 | 77,213 |
| 30 Jul 24 |
137.00000 -11.50 |
146.00 | 136.39 | 140.00 | 44,923 |
| 29 Jul 24 |
148.50000 -1.50 |
149.55 | 145.75 | 149.50 | 18,726 |
| 26 Jul 24 |
150.00000 +0.00 |
150.00 | 146.00 | 150.00 | 1,369 |
| 25 Jul 24 |
150.00000 +0.00 |
150.00 | 142.00 | 142.00 | 29,129 |
| 24 Jul 24 |
150.00000 +3.00 |
150.00 | 143.00 | 150.00 | 65,038 |
| 23 Jul 24 |
147.00000 +1.00 |
147.00 | 142.00 | 142.00 | 1,308 |
| 22 Jul 24 |
146.00000 +5.00 |
146.00 | 141.00 | 146.00 | 33,757 |
| 19 Jul 24 |
141.00000 -5.00 |
147.50 | 141.00 | 141.00 | 94,995 |
| 18 Jul 24 |
146.00000 +5.50 |
147.50 | 140.50 | 140.50 | 14,287 |
| 17 Jul 24 |
140.50000 -6.50 |
147.52 | 140.50 | 140.50 | 3,020 |
| 16 Jul 24 |
147.00000 -3.00 |
149.50 | 140.50 | 147.00 | 1,643 |
| 15 Jul 24 |
150.00000 +1.50 |
150.00 | 142.75 | 150.00 | 1,131 |
| 12 Jul 24 |
148.50000 +0.50 |
148.50 | 142.38 | 145.50 | 172,214 |
| 11 Jul 24 |
148.00000 +3.00 |
150.50 | 145.50 | 148.00 | 2,327 |
| 10 Jul 24 |
145.00000 +0.00 |
148.75 | 145.00 | 145.50 | 26,952 |
| 09 Jul 24 |
145.00000 +0.00 |
150.50 | 145.00 | 145.00 | 18,093 |
| 08 Jul 24 |
145.00000 -2.00 |
150.00 | 145.00 | 147.50 | 70,682 |
| 05 Jul 24 |
147.00000 -1.50 |
150.00 | 147.00 | 150.00 | 6,377 |
| 04 Jul 24 |
148.50000 +0.00 |
148.50 | 148.20 | 148.50 | 2,304 |
| 03 Jul 24 |
148.50000 +0.50 |
149.70 | 148.20 | 148.50 | 4,270 |
| 02 Jul 24 |
148.00000 +0.50 |
148.70 | 147.00 | 148.00 | 1,275 |
| 01 Jul 24 |
147.50000 -2.50 |
150.00 | 147.00 | 150.00 | 8,892 |
| 28 Jun 24 |
150.00000 +6.00 |
150.00 | 145.00 | 149.50 | 99,226 |
| 27 Jun 24 |
144.00000 -2.00 |
147.50 | 144.00 | 144.00 | 204,031 |
| 26 Jun 24 |
146.00000 +0.00 |
146.90 | 146.00 | 146.00 | 5,478 |
| 25 Jun 24 |
146.00000 -1.50 |
147.50 | 144.50 | 146.00 | 4,888 |
| 24 Jun 24 |
147.50000 +0.50 |
147.50 | 146.00 | 147.50 | 6,168 |
| 21 Jun 24 |
147.00000 +1.00 |
147.00 | 144.50 | 144.50 | 497,212 |
| 20 Jun 24 |
146.00000 +0.00 |
147.50 | 144.50 | 144.50 | 70,699 |
| 19 Jun 24 |
146.00000 +0.00 |
147.50 | 144.50 | 144.50 | 6,872 |
| 18 Jun 24 |
146.00000 +2.00 |
146.56 | 140.00 | 140.00 | 41,775 |
| 17 Jun 24 |
144.00000 +7.00 |
144.00 | 137.50 | 137.50 | 30,102 |
| 14 Jun 24 |
137.00000 -4.00 |
144.50 | 137.00 | 137.00 | 10,073 |
| 13 Jun 24 |
141.00000 +1.00 |
144.50 | 141.00 | 144.50 | 9,905 |
| 12 Jun 24 |
140.00000 -1.50 |
143.00 | 137.50 | 140.00 | 573,856 |
| 11 Jun 24 |
141.50000 +4.50 |
144.50 | 138.90 | 141.50 | 7,864 |
| 10 Jun 24 |
137.00000 -2.00 |
139.00 | 137.00 | 137.00 | 7,495 |
| 07 Jun 24 |
139.00000 +1.00 |
144.50 | 138.50 | 138.50 | 17,822 |
| 06 Jun 24 |
138.00000 -1.50 |
142.50 | 137.50 | 137.50 | 21,111 |
| 05 Jun 24 |
139.50000 +1.00 |
142.77 | 138.00 | 140.00 | 70,146 |
| 04 Jun 24 |
138.50000 -5.50 |
144.75 | 138.45 | 142.50 | 115,626 |
| 03 Jun 24 |
144.00000 +3.00 |
147.50 | 140.50 | 147.00 | 46,843 |
| 31 May 24 |
141.00000 -4.00 |
145.00 | 141.00 | 143.00 | 58,361 |
| 30 May 24 |
145.00000 -0.50 |
149.50 | 141.77 | 147.50 | 45,869 |
| 29 May 24 |
145.50000 -1.50 |
149.05 | 140.50 | 145.00 | 82,126 |
| 28 May 24 |
147.00000 +21.50 |
147.00 | 123.00 | 124.00 | 187,898 |
| 24 May 24 |
125.50000 -1.50 |
125.50 | 123.00 | 125.50 | 8,186 |
| 23 May 24 |
127.00000 +3.00 |
128.50 | 120.50 | 124.00 | 430,164 |
| 22 May 24 |
124.00000 +2.00 |
124.00 | 119.21 | 121.00 | 50,873 |
| 21 May 24 |
122.00000 +4.75 |
122.00 | 116.71 | 119.50 | 80,250 |
| 20 May 24 |
117.25000 +3.25 |
119.50 | 115.00 | 116.63 | 6,472 |
| 17 May 24 |
114.00000 -1.00 |
121.50 | 114.00 | 114.00 | 20,574 |
| 16 May 24 |
115.00000 -4.00 |
121.50 | 114.50 | 115.00 | 53,808 |
| 15 May 24 |
119.00000 +0.00 |
120.78 | 116.50 | 116.50 | 39,083 |
| 14 May 24 |
119.00000 +0.00 |
120.90 | 116.50 | 116.50 | 17,192 |
| 13 May 24 |
119.00000 +1.00 |
122.00 | 118.35 | 122.00 | 60,321 |
| 10 May 24 |
118.00000 +1.00 |
120.40 | 116.56 | 118.50 | 31,821 |
| 09 May 24 |
117.00000 +1.50 |
120.58 | 115.50 | 117.00 | 119,675 |
| 08 May 24 |
115.50000 +1.50 |
121.50 | 115.50 | 116.00 | 494,478 |
| 07 May 24 |
114.00000 -1.00 |
121.50 | 114.00 | 114.00 | 108,700 |
| 03 May 24 |
115.00000 +1.00 |
121.15 | 114.00 | 114.00 | 48,886 |
| 02 May 24 |
114.00000 +0.00 |
121.50 | 114.00 | 114.00 | 13,974 |
| 01 May 24 |
114.00000 -3.00 |
120.40 | 114.00 | 114.00 | 11,728 |
| 30 Apr 24 |
117.00000 +2.50 |
120.46 | 115.00 | 115.00 | 100,214 |
| 29 Apr 24 |
114.50000 +0.00 |
122.00 | 114.50 | 114.50 | 41,609 |
| 26 Apr 24 |
114.50000 -5.50 |
120.36 | 114.50 | 120.00 | 87,820 |
| 25 Apr 24 |
120.00000 +1.50 |
121.50 | 112.50 | 116.50 | 90,471 |
| 24 Apr 24 |
118.50000 +6.50 |
118.50 | 114.69 | 117.50 | 111,129 |
| 23 Apr 24 |
112.00000 -3.00 |
116.50 | 112.00 | 112.00 | 8,518 |
| 22 Apr 24 |
115.00000 +0.50 |
115.70 | 113.06 | 115.00 | 19,093 |
| 19 Apr 24 |
114.50000 +1.50 |
114.50 | 112.50 | 114.50 | 68,235 |
| 18 Apr 24 |
113.00000 -2.00 |
115.11 | 113.00 | 113.00 | 7,081 |
| 17 Apr 24 |
115.00000 +1.50 |
118.50 | 112.97 | 114.50 | 60,660 |
| 16 Apr 24 |
113.50000 +0.50 |
115.94 | 112.82 | 113.50 | 30,320 |
| 15 Apr 24 |
113.00000 -2.00 |
115.50 | 112.00 | 115.50 | 102,284 |
| 12 Apr 24 |
115.00000 +7.50 |
118.00 | 105.68 | 107.00 | 117,266 |
| 11 Apr 24 |
107.50000 -2.50 |
108.50 | 105.50 | 108.00 | 11,293 |
| 10 Apr 24 |
110.00000 +8.00 |
110.00 | 101.17 | 103.50 | 93,695 |
| 09 Apr 24 |
102.00000 -1.50 |
104.00 | 101.00 | 104.00 | 11,995 |
| 08 Apr 24 |
103.50000 +2.00 |
103.50 | 100.00 | 100.00 | 99,688 |
| 05 Apr 24 |
101.50000 -2.50 |
107.50 | 100.00 | 101.50 | 21,048 |
| 04 Apr 24 |
104.00000 -3.00 |
107.93 | 104.00 | 107.50 | 141,558 |
| 03 Apr 24 |
107.00000 -1.00 |
107.00 | 104.05 | 105.00 | 29,441 |
| 02 Apr 24 |
108.00000 +2.00 |
108.00 | 105.00 | 106.00 | 68,769 |
| 28 Mar 24 |
106.00000 +3.50 |
106.00 | 100.50 | 106.00 | 117,650 |
| 27 Mar 24 |
102.50000 +0.00 |
105.50 | 100.50 | 101.50 | 26,083 |
| 26 Mar 24 |
102.50000 -6.50 |
106.00 | 97.00 | 105.00 | 256,211 |
| 25 Mar 24 |
109.00000 +0.00 |
109.00 | 106.14 | 109.00 | 234,505 |
| 22 Mar 24 |
109.00000 +0.00 |
110.00 | 105.00 | 110.00 | 20,568 |
| 21 Mar 24 |
109.00000 +1.50 |
110.50 | 105.99 | 110.50 | 33,778 |
| 20 Mar 24 |
107.50000 -0.50 |
110.56 | 105.00 | 110.50 | 72,140 |
| 19 Mar 24 |
108.00000 -1.00 |
111.00 | 107.00 | 107.00 | 81,495 |
| 18 Mar 24 |
109.00000 -3.00 |
113.57 | 108.00 | 110.00 | 24,379 |
| 15 Mar 24 |
112.00000 -0.50 |
116.00 | 110.50 | 110.50 | 27,564 |
| 14 Mar 24 |
112.50000 +2.50 |
116.00 | 111.38 | 116.00 | 9,052 |
| 13 Mar 24 |
110.00000 -0.50 |
114.50 | 110.00 | 110.00 | 58,125 |
| 12 Mar 24 |
110.50000 -3.00 |
114.96 | 110.00 | 110.00 | 46,909 |
| 11 Mar 24 |
113.50000 +2.50 |
113.50 | 108.00 | 110.50 | 88,160 |
| 08 Mar 24 |
111.00000 +4.00 |
111.00 | 106.75 | 110.50 | 123,861 |
| 07 Mar 24 |
107.00000 +0.50 |
109.50 | 103.50 | 107.00 | 22,859 |
| 06 Mar 24 |
106.50000 +2.50 |
107.22 | 105.00 | 107.20 | 46,521 |
| 05 Mar 24 |
104.00000 +1.00 |
105.04 | 103.00 | 103.00 | 21,527 |
| 04 Mar 24 |
103.00000 -0.50 |
109.00 | 103.00 | 103.00 | 21,110 |
| 01 Mar 24 |
103.50000 -1.50 |
109.00 | 103.50 | 103.50 | 33,147 |
| 29 Feb 24 |
105.00000 -2.00 |
108.66 | 103.50 | 105.00 | 347,005 |
| 28 Feb 24 |
107.00000 +2.50 |
108.50 | 104.40 | 108.50 | 24,175 |
| 27 Feb 24 |
104.50000 -0.50 |
108.50 | 103.02 | 108.50 | 63,511 |
| 26 Feb 24 |
105.00000 +0.00 |
109.78 | 105.00 | 105.00 | 100,490 |
| 23 Feb 24 |
105.00000 -2.50 |
110.00 | 105.00 | 108.00 | 59,159 |
| 22 Feb 24 |
107.50000 +5.50 |
107.50 | 98.00 | 101.50 | 3,107,658 |
| 21 Feb 24 |
102.00000 -2.25 |
108.50 | 100.50 | 105.00 | 33,626 |
| 20 Feb 24 |
104.25000 -5.25 |
114.50 | 103.00 | 110.00 | 62,094 |
| 19 Feb 24 |
109.50000 -13.00 |
122.00 | 109.50 | 122.00 | 76,508 |
| 16 Feb 24 |
122.50000 -6.50 |
134.00 | 122.50 | 129.00 | 98,103 |
| 15 Feb 24 |
129.00000 -1.50 |
134.66 | 128.50 | 128.50 | 44,957 |
| 14 Feb 24 |
130.50000 +10.50 |
131.93 | 119.50 | 119.50 | 105,286 |
| 13 Feb 24 |
120.00000 +4.50 |
121.24 | 113.00 | 113.00 | 57,318 |
| 12 Feb 24 |
115.50000 +3.50 |
115.50 | 108.00 | 113.00 | 70,976 |
| 09 Feb 24 |
112.00000 -1.00 |
113.50 | 109.00 | 112.50 | 166,917 |
| 08 Feb 24 |
113.00000 +0.00 |
113.00 | 105.50 | 105.50 | 82,307 |
| 07 Feb 24 |
113.00000 +2.00 |
113.00 | 106.00 | 106.00 | 123,716 |
| 06 Feb 24 |
111.00000 +7.50 |
112.00 | 100.00 | 100.00 | 193,551 |
| 05 Feb 24 |
103.50000 +0.50 |
105.00 | 99.60 | 103.50 | 28,119 |
| 02 Feb 24 |
103.00000 +2.50 |
103.00 | 98.60 | 102.50 | 37,778 |
| 01 Feb 24 |
100.50000 +2.50 |
101.51 | 97.91 | 99.80 | 365,198 |
| 31 Jan 24 |
98.00000 -0.20 |
99.00 | 96.39 | 97.80 | 18,374 |
| 30 Jan 24 |
98.20000 +1.80 |
98.20 | 94.60 | 94.60 | 38,521 |
| 29 Jan 24 |
96.40000 +1.40 |
96.80 | 94.73 | 95.80 | 44,071 |
| 26 Jan 24 |
95.00000 +3.80 |
95.00 | 90.24 | 92.00 | 130,745 |
| 25 Jan 24 |
91.20000 -3.90 |
95.80 | 91.15 | 94.20 | 119,588 |
| 24 Jan 24 |
95.10000 -1.70 |
98.00 | 93.80 | 96.80 | 41,388 |
| 23 Jan 24 |
96.80000 -2.00 |
103.00 | 96.00 | 103.00 | 35,514 |
| 22 Jan 24 |
98.80000 -1.20 |
103.15 | 98.80 | 101.50 | 65,118 |
| 19 Jan 24 |
100.00000 -4.00 |
102.91 | 100.00 | 102.00 | 309,325 |
| 18 Jan 24 |
104.00000 -2.50 |
105.95 | 103.50 | 104.00 | 28,567 |
| 17 Jan 24 |
106.50000 +6.00 |
106.68 | 102.72 | 103.00 | 70,463 |
| 16 Jan 24 |
100.50000 +0.50 |
103.00 | 100.00 | 100.50 | 507,212 |
| 15 Jan 24 |
100.00000 -3.50 |
105.25 | 100.00 | 103.50 | 47,665 |
| 12 Jan 24 |
103.50000 -4.50 |
112.00 | 103.50 | 109.50 | 137,359 |
| 11 Jan 24 |
108.00000 -3.00 |
110.90 | 108.00 | 108.00 | 224,588 |
| 10 Jan 24 |
111.00000 +1.50 |
111.00 | 109.00 | 109.00 | 8,187 |
| 09 Jan 24 |
109.50000 -0.50 |
114.00 | 109.50 | 110.00 | 98,443 |
| 08 Jan 24 |
110.00000 -4.00 |
113.13 | 109.97 | 110.00 | 15,378 |
| 05 Jan 24 |
114.00000 -2.50 |
117.00 | 112.00 | 112.00 | 100,732 |
| 04 Jan 24 |
116.50000 +5.00 |
116.50 | 112.44 | 116.00 | 137,239 |
| 03 Jan 24 |
111.50000 -3.00 |
114.94 | 110.50 | 111.50 | 24,426 |
| 02 Jan 24 |
114.50000 -2.00 |
116.50 | 114.50 | 115.00 | 37,928 |
| 29 Dec 23 |
116.50000 +0.50 |
116.50 | 111.08 | 116.50 | 9,413 |
| 28 Dec 23 |
116.00000 +1.50 |
116.00 | 114.00 | 115.00 | 3,397 |
| 27 Dec 23 |
114.50000 +4.50 |
116.50 | 110.50 | 116.50 | 27,726 |
| 22 Dec 23 |
110.00000 -0.50 |
116.00 | 110.00 | 110.50 | 5,074 |
| 21 Dec 23 |
110.50000 +0.50 |
114.50 | 108.40 | 110.00 | 36,179 |
| 20 Dec 23 |
110.00000 +3.00 |
113.50 | 107.00 | 107.00 | 49,580 |
| 19 Dec 23 |
107.00000 -1.00 |
114.00 | 107.00 | 112.00 | 23,728 |
| 18 Dec 23 |
108.00000 -1.00 |
114.00 | 107.50 | 110.00 | 62,953 |
| 15 Dec 23 |
109.00000 +6.00 |
114.50 | 104.00 | 104.00 | 126,352 |
| 14 Dec 23 |
103.00000 -2.00 |
108.50 | 100.50 | 100.50 | 26,441 |
| 13 Dec 23 |
105.00000 +0.50 |
106.50 | 104.50 | 104.50 | 17,162 |
| 12 Dec 23 |
104.50000 -2.00 |
109.00 | 104.00 | 106.50 | 28,473 |
| 11 Dec 23 |
106.50000 +1.00 |
108.50 | 106.00 | 106.00 | 76,523 |
| 08 Dec 23 |
105.50000 +1.50 |
107.50 | 104.50 | 104.50 | 159,557 |
| 07 Dec 23 |
104.00000 +3.00 |
105.00 | 100.50 | 104.00 | 103,677 |
| 06 Dec 23 |
101.00000 -7.50 |
124.25 | 96.20 | 106.00 | 917,629 |
| 05 Dec 23 |
108.50000 -9.50 |
119.29 | 106.36 | 118.00 | 361,493 |
| 04 Dec 23 |
118.00000 -6.50 |
126.50 | 118.00 | 126.50 | 179,084 |
| 01 Dec 23 |
124.50000 -3.50 |
135.00 | 124.50 | 135.00 | 453,444 |
| 30 Nov 23 |
128.00000 -7.00 |
140.50 | 128.00 | 138.00 | 186,873 |
| 29 Nov 23 |
135.00000 -41.50 |
150.00 | 124.00 | 150.00 | 1,083,455 |
| 28 Nov 23 |
176.50000 -2.50 |
176.50 | 171.96 | 175.00 | 51,082 |
| 27 Nov 23 |
179.00000 +2.50 |
179.00 | 171.31 | 179.00 | 10,985 |
| 24 Nov 23 |
176.50000 +4.25 |
177.96 | 170.00 | 170.00 | 48,678 |
| 23 Nov 23 |
172.25000 -5.75 |
172.25 | 170.50 | 170.50 | 4,435 |
| 22 Nov 23 |
178.00000 +3.00 |
178.00 | 172.06 | 175.00 | 38,006 |
| 21 Nov 23 |
175.00000 +5.00 |
175.00 | 170.00 | 173.00 | 68,434 |
| 20 Nov 23 |
170.00000 -3.00 |
173.00 | 169.00 | 173.00 | 38,345 |
| 17 Nov 23 |
173.00000 -0.50 |
173.00 | 168.34 | 169.50 | 68,515 |
| 16 Nov 23 |
173.50000 +4.50 |
173.50 | 164.00 | 165.50 | 1,060,497 |
| 15 Nov 23 |
169.00000 +1.00 |
171.80 | 166.75 | 167.46 | 15,182 |
| 14 Nov 23 |
168.00000 -3.00 |
171.25 | 166.26 | 167.50 | 32,966 |
| 13 Nov 23 |
171.00000 +2.00 |
171.00 | 167.00 | 169.00 | 788,701 |
| 10 Nov 23 |
169.00000 -1.00 |
174.50 | 168.00 | 170.00 | 30,788 |
| 09 Nov 23 |
170.00000 +2.00 |
173.83 | 169.00 | 169.00 | 36,939 |
| 08 Nov 23 |
168.00000 -1.00 |
172.00 | 168.00 | 169.00 | 16,652 |
| 07 Nov 23 |
169.00000 -8.00 |
172.00 | 169.00 | 169.00 | 175,271 |
| 06 Nov 23 |
177.00000 +0.00 |
177.00 | 168.50 | 177.00 | 230,938 |
| 03 Nov 23 |
177.00000 +6.00 |
177.00 | 171.25 | 177.00 | 58,784 |
| 02 Nov 23 |
171.00000 +3.00 |
174.50 | 169.00 | 170.00 | 129,429 |
| 01 Nov 23 |
168.00000 -1.00 |
171.50 | 168.00 | 168.50 | 272,776 |
| 31 Oct 23 |
169.00000 -6.00 |
174.50 | 169.00 | 170.50 | 55,615 |
| 30 Oct 23 |
175.00000 +0.00 |
175.00 | 172.00 | 172.00 | 610 |
| 27 Oct 23 |
175.00000 +0.00 |
177.00 | 172.00 | 172.00 | 72,231 |
| 26 Oct 23 |
175.00000 -3.00 |
176.58 | 174.00 | 174.00 | 42,174 |
| 25 Oct 23 |
178.00000 -0.50 |
178.00 | 172.00 | 172.00 | 16,643 |
| 24 Oct 23 |
178.50000 -1.50 |
178.50 | 175.25 | 178.50 | 11,804 |
| 23 Oct 23 |
180.00000 -1.00 |
180.00 | 175.92 | 180.00 | 3,310 |
| 20 Oct 23 |
181.00000 +1.00 |
181.00 | 172.50 | 181.00 | 24,918 |
| 19 Oct 23 |
180.00000 +0.00 |
180.00 | 172.46 | 175.91 | 30,129 |
| 18 Oct 23 |
180.00000 +0.00 |
180.00 | 175.66 | 180.00 | 69,437 |
| 17 Oct 23 |
180.00000 -1.00 |
182.00 | 175.62 | 182.00 | 234,301 |
| 16 Oct 23 |
181.00000 +1.00 |
184.00 | 178.73 | 179.50 | 44,535 |
| 13 Oct 23 |
180.00000 +3.00 |
180.00 | 175.00 | 180.00 | 58,025 |
| 12 Oct 23 |
177.00000 +7.00 |
177.00 | 173.50 | 174.00 | 31,674 |
| 11 Oct 23 |
170.00000 -4.00 |
179.50 | 170.00 | 170.00 | 5,161 |
| 10 Oct 23 |
174.00000 -1.00 |
174.06 | 170.50 | 171.50 | 3,768 |
| 09 Oct 23 |
175.00000 -1.00 |
176.71 | 172.71 | 175.00 | 8,680 |
| 06 Oct 23 |
176.00000 +1.00 |
179.00 | 170.50 | 179.00 | 61,579 |
| 05 Oct 23 |
175.00000 +1.00 |
177.34 | 173.00 | 175.00 | 38,533 |
| 04 Oct 23 |
174.00000 -9.50 |
179.50 | 170.50 | 174.00 | 114,545 |
| 03 Oct 23 |
183.50000 +2.50 |
183.50 | 176.40 | 182.50 | 7,450 |
| 02 Oct 23 |
181.00000 -3.00 |
181.00 | 176.35 | 180.00 | 15,279 |
| 29 Sep 23 |
184.00000 +9.00 |
184.00 | 171.50 | 175.00 | 43,397 |
| 28 Sep 23 |
175.00000 +1.00 |
179.00 | 171.00 | 174.00 | 103,400 |
| 27 Sep 23 |
174.00000 -1.00 |
174.60 | 174.00 | 174.50 | 26,686 |
| 26 Sep 23 |
175.00000 +0.50 |
178.50 | 170.50 | 170.50 | 60,321 |
| 25 Sep 23 |
174.50000 +3.00 |
175.00 | 170.66 | 174.50 | 125,134 |
| 22 Sep 23 |
171.50000 +3.00 |
175.00 | 164.50 | 168.00 | 131,400 |
| 21 Sep 23 |
168.50000 +2.00 |
169.50 | 163.50 | 163.50 | 71,937 |
| 20 Sep 23 |
166.50000 +1.00 |
167.50 | 165.00 | 166.50 | 41,586 |
| 19 Sep 23 |
165.50000 -10.00 |
174.00 | 160.00 | 174.00 | 430,887 |
| 18 Sep 23 |
175.50000 -9.00 |
184.50 | 175.50 | 184.50 | 10,349 |
| 15 Sep 23 |
184.50000 +5.00 |
184.50 | 175.00 | 184.50 | 113,350 |
| 14 Sep 23 |
179.50000 -4.50 |
185.00 | 179.50 | 180.00 | 27,994 |
| 13 Sep 23 |
184.00000 +0.00 |
185.01 | 184.00 | 184.00 | 10,668 |
| 12 Sep 23 |
184.00000 -3.00 |
186.75 | 180.50 | 184.00 | 35,617 |
| 11 Sep 23 |
187.00000 -3.00 |
190.25 | 185.00 | 189.00 | 77,323 |
| 08 Sep 23 |
190.00000 +9.50 |
190.00 | 182.50 | 190.00 | 24,327 |
| 07 Sep 23 |
180.50000 -4.50 |
186.78 | 180.00 | 185.00 | 10,533,470 |
| 06 Sep 23 |
185.00000 -2.50 |
187.50 | 180.95 | 183.00 | 1,712,569 |
| 05 Sep 23 |
187.50000 -0.50 |
187.50 | 180.50 | 187.50 | 47,389 |
| 04 Sep 23 |
188.00000 -1.00 |
189.00 | 180.50 | 188.00 | 36,478 |
| 01 Sep 23 |
189.00000 +0.00 |
189.00 | 180.50 | 189.00 | 99,653 |
| 31 Aug 23 |
189.00000 -1.00 |
189.00 | 181.54 | 189.00 | 10,034 |
| 30 Aug 23 |
190.00000 +3.00 |
190.00 | 185.22 | 190.00 | 7,198 |
| 29 Aug 23 |
187.00000 +0.00 |
187.00 | 181.95 | 187.00 | 2,535 |
| 25 Aug 23 |
187.00000 +5.50 |
188.50 | 180.50 | 187.00 | 5,978 |
| 24 Aug 23 |
181.50000 -5.00 |
188.25 | 181.50 | 181.50 | 610,337 |
| 23 Aug 23 |
186.50000 +5.25 |
188.14 | 181.26 | 186.00 | 27,028 |
| 22 Aug 23 |
181.25000 +1.25 |
186.00 | 176.50 | 186.00 | 540,091 |
| 21 Aug 23 |
180.00000 -4.00 |
181.27 | 180.00 | 180.00 | 3,101 |
| 18 Aug 23 |
184.00000 -5.50 |
184.86 | 176.50 | 184.00 | 25,588 |
| 17 Aug 23 |
189.50000 +1.00 |
189.50 | 180.00 | 189.50 | 14,936 |
| 16 Aug 23 |
188.50000 +6.75 |
188.50 | 175.50 | 181.00 | 43,871 |
| 15 Aug 23 |
181.75000 +0.00 |
184.30 | 180.02 | 180.02 | 27,671 |
| 14 Aug 23 |
181.75000 -4.25 |
184.14 | 178.00 | 182.90 | 33,792 |
| 11 Aug 23 |
186.00000 +6.00 |
186.00 | 180.00 | 186.00 | 25,862 |
| 10 Aug 23 |
180.00000 -1.00 |
183.60 | 180.00 | 180.00 | 12,898 |
| 09 Aug 23 |
181.00000 -0.50 |
186.00 | 175.88 | 186.00 | 15,129 |
| 08 Aug 23 |
181.50000 +1.00 |
181.50 | 180.00 | 180.50 | 23,251 |
| 07 Aug 23 |
180.50000 -2.50 |
180.66 | 175.50 | 180.50 | 196,641 |
| 04 Aug 23 |
183.00000 +1.00 |
185.00 | 176.30 | 183.00 | 43,662 |
| 03 Aug 23 |
182.00000 -3.00 |
184.19 | 177.04 | 180.50 | 132,825 |
| 02 Aug 23 |
185.00000 -4.00 |
189.50 | 183.74 | 183.74 | 27,379 |
| 01 Aug 23 |
189.00000 -1.00 |
189.75 | 180.00 | 180.00 | 99,858 |
| 31 Jul 23 |
190.00000 +4.00 |
190.00 | 179.61 | 180.00 | 115,629 |
| 28 Jul 23 |
186.00000 +6.00 |
186.00 | 173.50 | 181.50 | 66,970 |
| 27 Jul 23 |
180.00000 +5.00 |
182.00 | 175.00 | 178.50 | 128,911 |
| 26 Jul 23 |
175.00000 +0.50 |
176.75 | 171.50 | 175.50 | 36,928 |
| 25 Jul 23 |
174.50000 -3.50 |
179.50 | 171.00 | 176.00 | 19,708 |
| 24 Jul 23 |
178.00000 +0.50 |
178.00 | 176.50 | 177.20 | 4,708 |
| 21 Jul 23 |
177.50000 -0.50 |
179.15 | 177.02 | 177.50 | 6,355 |
| 20 Jul 23 |
178.00000 +2.00 |
184.50 | 176.00 | 176.00 | 7,038 |
| 19 Jul 23 |
176.00000 +0.00 |
182.09 | 176.00 | 178.00 | 12,354 |
| 18 Jul 23 |
176.00000 +5.00 |
182.00 | 176.00 | 177.50 | 13,637 |
| 17 Jul 23 |
171.00000 -5.00 |
176.50 | 171.00 | 171.00 | 6,890 |
| 14 Jul 23 |
176.00000 +0.00 |
179.50 | 176.00 | 176.00 | 13,357 |
| 13 Jul 23 |
176.00000 -9.00 |
182.42 | 176.00 | 176.50 | 8,488 |
| 12 Jul 23 |
185.00000 +9.00 |
185.00 | 176.50 | 185.00 | 9,765 |
| 11 Jul 23 |
176.00000 -2.00 |
183.00 | 176.00 | 176.00 | 4,529 |
| 10 Jul 23 |
178.00000 -5.50 |
180.53 | 176.00 | 178.00 | 46,122 |
| 07 Jul 23 |
183.50000 +1.00 |
185.50 | 180.19 | 185.50 | 52,442 |
| 06 Jul 23 |
182.50000 +1.00 |
184.33 | 180.00 | 182.00 | 34,499 |
| 05 Jul 23 |
181.50000 +6.50 |
183.54 | 169.00 | 174.50 | 64,234 |
| 04 Jul 23 |
175.00000 +5.00 |
175.00 | 167.00 | 169.50 | 11,943 |
| 03 Jul 23 |
170.00000 -2.50 |
174.00 | 167.40 | 172.00 | 40,022 |
| 30 Jun 23 |
172.50000 -2.50 |
174.50 | 167.00 | 172.50 | 279,333 |
| 29 Jun 23 |
175.00000 +1.00 |
175.00 | 168.65 | 171.00 | 19,389 |
| 28 Jun 23 |
174.00000 +1.50 |
174.50 | 167.34 | 174.50 | 38,659 |
| 27 Jun 23 |
172.50000 +0.50 |
174.00 | 169.54 | 172.50 | 7,708 |
| 26 Jun 23 |
172.00000 -2.00 |
175.00 | 168.00 | 175.00 | 118,995 |
| 23 Jun 23 |
174.00000 +2.75 |
174.00 | 169.76 | 174.00 | 37,078 |
| 22 Jun 23 |
171.25000 -3.75 |
171.50 | 168.00 | 168.00 | 8,131 |
| 21 Jun 23 |
175.00000 +5.25 |
175.00 | 168.50 | 168.50 | 150,723 |
| 20 Jun 23 |
169.75000 +1.75 |
174.50 | 168.50 | 168.50 | 29,408 |
| 19 Jun 23 |
168.00000 -2.00 |
173.00 | 168.00 | 171.00 | 22,577 |
| 16 Jun 23 |
170.00000 -1.25 |
172.48 | 168.00 | 168.00 | 88,490 |
| 15 Jun 23 |
171.25000 +0.75 |
173.50 | 167.87 | 170.50 | 14,922 |
| 14 Jun 23 |
170.50000 -1.50 |
174.50 | 170.50 | 170.50 | 40,418 |
| 13 Jun 23 |
172.00000 -5.00 |
175.00 | 172.00 | 174.50 | 33,397 |
| 12 Jun 23 |
177.00000 -1.50 |
177.00 | 173.00 | 173.00 | 35,864 |
| 09 Jun 23 |
178.50000 +2.00 |
182.00 | 174.00 | 182.00 | 18,941 |
| 08 Jun 23 |
176.50000 +0.00 |
181.00 | 175.00 | 176.50 | 3,525 |
| 07 Jun 23 |
176.50000 -0.50 |
178.05 | 174.00 | 178.00 | 21,576 |
| 06 Jun 23 |
177.00000 +5.00 |
181.50 | 171.50 | 175.00 | 44,057 |
| 05 Jun 23 |
172.00000 -2.00 |
175.55 | 172.00 | 172.00 | 33,036 |
| 02 Jun 23 |
174.00000 -2.00 |
180.00 | 171.50 | 173.50 | 96,046 |
| 01 Jun 23 |
176.00000 -0.50 |
181.50 | 171.38 | 176.00 | 9,182 |
| 31 May 23 |
176.50000 +0.00 |
176.50 | 172.70 | 175.55 | 4,421 |
| 30 May 23 |
176.50000 +3.50 |
181.50 | 171.50 | 171.50 | 6,156 |
| 26 May 23 |
173.00000 -1.00 |
178.50 | 171.00 | 178.00 | 41,531 |
| 25 May 23 |
174.00000 -1.00 |
174.33 | 171.41 | 174.00 | 50,199 |
| 24 May 23 |
175.00000 -2.25 |
177.00 | 170.98 | 176.00 | 46,119 |
| 23 May 23 |
177.25000 -1.50 |
178.92 | 176.75 | 178.00 | 5,007 |
| 22 May 23 |
178.75000 +0.75 |
179.50 | 178.00 | 178.00 | 13,137 |
| 19 May 23 |
178.00000 -0.50 |
180.00 | 176.50 | 180.00 | 18,890 |
| 18 May 23 |
178.50000 -0.50 |
180.50 | 176.50 | 178.50 | 13,155 |
| 17 May 23 |
179.00000 -1.00 |
179.50 | 177.00 | 178.00 | 19,820 |
| 16 May 23 |
180.00000 -0.25 |
181.50 | 180.00 | 180.00 | 7,146 |
| 15 May 23 |
180.25000 -2.75 |
183.00 | 179.40 | 183.00 | 6,904 |
| 12 May 23 |
183.00000 +0.50 |
183.00 | 179.10 | 183.00 | 26,932 |
| 11 May 23 |
182.50000 +0.50 |
184.00 | 179.00 | 180.50 | 99,195 |
| 10 May 23 |
182.00000 -4.00 |
184.00 | 179.75 | 182.00 | 210,172 |
| 09 May 23 |
186.00000 +4.00 |
186.00 | 178.75 | 186.00 | 1,312 |
| 05 May 23 |
182.00000 +2.00 |
182.25 | 179.60 | 182.25 | 73,680 |
| 04 May 23 |
180.00000 -5.50 |
189.50 | 178.50 | 180.00 | 115,256 |
| 03 May 23 |
185.50000 +7.50 |
189.50 | 177.02 | 180.00 | 68,069 |
| 02 May 23 |
178.00000 +4.00 |
178.50 | 167.68 | 173.00 | 257,793 |
| 28 Apr 23 |
174.00000 +1.50 |
174.04 | 170.00 | 174.00 | 13,156 |
| 27 Apr 23 |
172.50000 +0.00 |
175.00 | 170.00 | 170.00 | 96,377 |
| 26 Apr 23 |
172.50000 -0.25 |
174.50 | 170.45 | 172.50 | 17,595 |
| 25 Apr 23 |
172.75000 -2.25 |
175.98 | 168.00 | 175.50 | 204,691 |
| 24 Apr 23 |
175.00000 -6.00 |
182.95 | 175.00 | 181.50 | 106,243 |
| 21 Apr 23 |
181.00000 -1.00 |
183.50 | 180.00 | 183.50 | 215,272 |
| 20 Apr 23 |
182.00000 -4.50 |
189.50 | 181.50 | 182.00 | 43,809 |
| 19 Apr 23 |
186.50000 +0.50 |
189.50 | 183.00 | 186.50 | 64,927 |
| 18 Apr 23 |
186.00000 -7.00 |
195.00 | 186.00 | 195.00 | 208,140 |
| 17 Apr 23 |
193.00000 -0.75 |
199.00 | 192.00 | 195.00 | 25,428 |
| 14 Apr 23 |
193.75000 -3.25 |
199.50 | 193.49 | 196.00 | 35,748 |
| 13 Apr 23 |
197.00000 -3.00 |
204.00 | 196.42 | 204.00 | 57,876 |
| 12 Apr 23 |
200.00000 -4.00 |
204.00 | 197.50 | 203.00 | 99,411 |
| 11 Apr 23 |
204.00000 +4.00 |
206.00 | 197.50 | 203.00 | 601,051 |
| 06 Apr 23 |
200.00000 -0.25 |
200.75 | 199.55 | 200.00 | 84,979 |
| 05 Apr 23 |
200.25000 -3.75 |
205.00 | 198.00 | 200.00 | 29,711 |
| 04 Apr 23 |
204.00000 -4.00 |
210.00 | 202.00 | 205.00 | 562,019 |
| 03 Apr 23 |
208.00000 +0.25 |
214.00 | 205.00 | 205.00 | 150,509 |
| 31 Mar 23 |
207.75000 +13.45 |
209.34 | 194.44 | 195.00 | 196,180 |
| 30 Mar 23 |
194.30000 +1.30 |
195.79 | 192.20 | 194.80 | 28,618 |
| 29 Mar 23 |
193.00000 +4.60 |
196.12 | 191.80 | 194.60 | 319,482 |
| 28 Mar 23 |
188.39999 +8.40 |
195.00 | 180.00 | 180.00 | 258,288 |
| 27 Mar 23 |
180.00000 +10.00 |
180.00 | 170.00 | 171.60 | 183,231 |
| 24 Mar 23 |
170.00000 +1.20 |
171.00 | 165.20 | 171.00 | 19,138 |
| 23 Mar 23 |
168.80000 -1.20 |
173.80 | 164.20 | 166.20 | 313,752 |
| 22 Mar 23 |
170.00000 +1.80 |
170.00 | 166.80 | 168.48 | 9,672 |
| 21 Mar 23 |
168.20000 +0.20 |
171.90 | 168.00 | 169.00 | 64,164 |
| 20 Mar 23 |
168.00000 +1.00 |
174.80 | 168.00 | 170.00 | 10,019 |
| 17 Mar 23 |
167.00000 -3.50 |
169.20 | 166.20 | 167.00 | 10,916 |
| 16 Mar 23 |
170.50000 +0.50 |
174.80 | 166.20 | 170.00 | 224,033 |
| 15 Mar 23 |
170.00000 -0.50 |
174.80 | 168.65 | 170.00 | 28,804 |
| 14 Mar 23 |
170.50000 +0.50 |
172.74 | 166.20 | 168.50 | 87,061 |
| 13 Mar 23 |
170.00000 +1.00 |
174.00 | 168.10 | 173.50 | 15,989 |
| 10 Mar 23 |
169.00000 -1.00 |
173.00 | 169.00 | 169.00 | 65,124 |
| 09 Mar 23 |
170.00000 +0.00 |
174.40 | 168.99 | 174.40 | 19,198 |
| 08 Mar 23 |
170.00000 -2.00 |
174.80 | 168.99 | 170.00 | 12,932 |
| 07 Mar 23 |
172.00000 +2.00 |
172.00 | 168.85 | 170.20 | 76,292 |
| 06 Mar 23 |
170.00000 -5.00 |
175.00 | 168.37 | 168.37 | 8,759 |
| 03 Mar 23 |
175.00000 +5.00 |
175.00 | 168.08 | 175.00 | 6,263 |
| 02 Mar 23 |
170.00000 -5.00 |
175.00 | 165.00 | 175.00 | 3,314 |
| 01 Mar 23 |
175.00000 +3.20 |
175.00 | 168.00 | 175.00 | 16,941 |
| 28 Feb 23 |
171.80000 +1.80 |
171.80 | 167.48 | 170.20 | 73,650 |
| 27 Feb 23 |
170.00000 +0.00 |
172.80 | 167.20 | 170.00 | 19,867 |
| 24 Feb 23 |
170.00000 +5.00 |
174.80 | 166.40 | 172.40 | 59,135 |
| 23 Feb 23 |
165.00000 -3.00 |
175.00 | 165.00 | 168.40 | 21,791 |
| 22 Feb 23 |
168.00000 +1.00 |
174.80 | 167.65 | 168.00 | 7,720 |
| 21 Feb 23 |
167.00000 -0.50 |
169.00 | 166.49 | 168.00 | 44,664 |
| 20 Feb 23 |
167.50000 +0.50 |
169.80 | 165.20 | 169.80 | 27,542 |
| 17 Feb 23 |
167.00000 +0.50 |
169.47 | 164.20 | 165.00 | 33,050 |
| 16 Feb 23 |
166.50000 +1.50 |
170.00 | 164.19 | 168.80 | 164,953 |
| 15 Feb 23 |
165.00000 +0.00 |
174.40 | 163.99 | 168.80 | 15,027 |
| 14 Feb 23 |
165.00000 -10.00 |
176.12 | 165.00 | 175.00 | 153,779 |
| 13 Feb 23 |
175.00000 -3.00 |
177.95 | 175.00 | 175.40 | 54,574 |
| 10 Feb 23 |
178.00000 -2.00 |
185.40 | 175.20 | 185.40 | 73,912 |
| 09 Feb 23 |
180.00000 +3.00 |
184.80 | 177.20 | 181.60 | 19,620 |
| 08 Feb 23 |
177.00000 -3.30 |
183.00 | 175.20 | 177.00 | 3,476 |
| 07 Feb 23 |
180.30000 +5.10 |
185.40 | 176.58 | 184.00 | 26,950 |
| 06 Feb 23 |
175.20000 -0.80 |
184.00 | 175.20 | 175.20 | 13,774 |
| 03 Feb 23 |
176.00000 +0.80 |
185.40 | 168.64 | 175.00 | 151,828 |
| 02 Feb 23 |
175.20000 +6.20 |
178.60 | 165.00 | 165.00 | 108,007 |
| 01 Feb 23 |
169.00000 -2.00 |
173.63 | 167.16 | 169.00 | 26,171 |
| 31 Jan 23 |
171.00000 +3.80 |
171.57 | 166.00 | 166.00 | 54,857 |
| 30 Jan 23 |
167.20000 -2.60 |
174.40 | 165.00 | 169.20 | 21,928 |
| 27 Jan 23 |
169.80000 -2.20 |
170.40 | 165.35 | 169.05 | 144,977 |
| 26 Jan 23 |
172.00000 +6.00 |
174.80 | 167.44 | 172.00 | 29,913 |
| 25 Jan 23 |
166.00000 -3.00 |
168.00 | 165.00 | 165.00 | 350,332 |
| 24 Jan 23 |
169.00000 +3.00 |
174.80 | 164.00 | 164.00 | 52,531 |
| 23 Jan 23 |
166.00000 -4.20 |
171.25 | 165.00 | 170.00 | 268,936 |
| 20 Jan 23 |
170.20000 -3.80 |
174.96 | 169.75 | 172.00 | 604,144 |
| 19 Jan 23 |
174.00000 +0.60 |
174.75 | 172.00 | 173.00 | 35,728 |
| 18 Jan 23 |
173.39999 +0.40 |
175.20 | 172.92 | 173.80 | 37,960 |
| 17 Jan 23 |
173.00000 +2.80 |
175.40 | 168.00 | 174.60 | 73,039 |
| 16 Jan 23 |
170.20000 +1.00 |
175.40 | 166.00 | 166.00 | 410,599 |
| 13 Jan 23 |
169.20000 -5.80 |
178.00 | 164.22 | 171.60 | 981,411 |
| 12 Jan 23 |
175.00000 -27.00 |
196.92 | 174.00 | 195.00 | 428,895 |
| 11 Jan 23 |
202.00000 +3.80 |
203.97 | 196.00 | 202.00 | 12,346 |
| 10 Jan 23 |
198.20000 -6.30 |
204.71 | 198.20 | 203.50 | 48,381 |
| 09 Jan 23 |
204.50000 -1.50 |
206.50 | 200.98 | 206.50 | 9,288 |
| 06 Jan 23 |
206.00000 -1.00 |
207.34 | 200.00 | 207.00 | 151,308 |
| 05 Jan 23 |
207.00000 +12.00 |
207.00 | 188.92 | 195.00 | 106,245 |
| 04 Jan 23 |
195.00000 +6.00 |
195.00 | 186.00 | 195.00 | 30,407 |
| 03 Jan 23 |
189.00000 -5.00 |
194.60 | 186.20 | 194.60 | 75,034 |
| 30 Dec 22 |
194.00000 +6.60 |
194.00 | 186.00 | 190.00 | 77,701 |
| 29 Dec 22 |
187.39999 +1.80 |
189.80 | 187.40 | 188.80 | 14,298 |
| 28 Dec 22 |
185.60001 -0.10 |
189.40 | 184.20 | 185.00 | 20,735 |
| 23 Dec 22 |
185.70000 +3.70 |
185.70 | 181.00 | 181.00 | 59,139 |
| 22 Dec 22 |
182.00000 -2.10 |
189.01 | 178.20 | 182.40 | 65,210 |
| 21 Dec 22 |
184.10001 +4.10 |
186.60 | 181.60 | 183.02 | 66,082 |
| 20 Dec 22 |
180.00000 -4.00 |
183.17 | 179.60 | 179.60 | 3,520 |
| 19 Dec 22 |
184.00000 -1.00 |
186.04 | 184.00 | 186.04 | 2,672 |
| 16 Dec 22 |
185.00000 -3.00 |
185.00 | 182.00 | 184.80 | 104,921 |
| 15 Dec 22 |
188.00000 +3.30 |
188.00 | 180.20 | 186.00 | 111,555 |
| 14 Dec 22 |
184.70000 -1.50 |
187.00 | 182.95 | 182.95 | 41,297 |
| 13 Dec 22 |
186.20000 +6.20 |
187.80 | 186.00 | 187.80 | 6,648 |
| 12 Dec 22 |
180.00000 -2.50 |
185.58 | 178.40 | 180.00 | 18,309 |
| 09 Dec 22 |
182.50000 +2.50 |
186.00 | 182.36 | 183.49 | 20,520 |
| 08 Dec 22 |
180.00000 -6.00 |
182.82 | 180.00 | 180.20 | 168,730 |
| 07 Dec 22 |
186.00000 -1.00 |
187.70 | 181.51 | 186.00 | 272,700 |
| 06 Dec 22 |
187.00000 -10.50 |
199.80 | 185.28 | 195.00 | 70,933 |
| 05 Dec 22 |
197.50000 +0.50 |
202.50 | 191.00 | 197.00 | 47,813 |
| 02 Dec 22 |
197.00000 -11.00 |
215.00 | 197.00 | 205.50 | 877,481 |
| 01 Dec 22 |
208.00000 -3.50 |
211.51 | 205.50 | 211.20 | 24,058 |
| 30 Nov 22 |
211.50000 +1.50 |
214.50 | 207.37 | 209.00 | 30,052 |
| 29 Nov 22 |
210.00000 +5.00 |
214.00 | 206.00 | 211.08 | 28,684 |
| 28 Nov 22 |
205.00000 -6.00 |
214.50 | 202.50 | 202.50 | 19,303 |
| 25 Nov 22 |
211.00000 +9.50 |
211.00 | 204.95 | 207.00 | 19,129 |
| 24 Nov 22 |
201.50000 -9.50 |
206.75 | 201.50 | 206.50 | 15,604 |
| 23 Nov 22 |
211.00000 +6.50 |
211.00 | 196.84 | 204.50 | 45,948 |
| 22 Nov 22 |
204.50000 +9.50 |
205.00 | 198.92 | 205.00 | 17,293 |
| 21 Nov 22 |
195.00000 +0.00 |
203.52 | 195.00 | 195.00 | 10,835 |
| 18 Nov 22 |
195.00000 -3.75 |
200.50 | 195.00 | 195.00 | 26,126 |
| 17 Nov 22 |
198.75000 +5.75 |
202.50 | 192.12 | 195.20 | 36,727 |
| 16 Nov 22 |
193.00000 -2.75 |
201.50 | 192.50 | 201.50 | 17,500 |
| 15 Nov 22 |
195.75000 +4.75 |
200.00 | 193.98 | 195.50 | 28,817 |
| 14 Nov 22 |
191.00000 -1.70 |
199.62 | 191.00 | 193.80 | 21,638 |
| 11 Nov 22 |
192.70000 -9.30 |
199.29 | 192.02 | 195.60 | 81,707 |
| 10 Nov 22 |
202.00000 +12.90 |
202.00 | 185.00 | 194.40 | 27,554 |
| 09 Nov 22 |
189.10001 -4.90 |
193.95 | 188.58 | 193.95 | 13,014 |
| 08 Nov 22 |
194.00000 +13.20 |
194.25 | 180.83 | 183.80 | 60,299 |
| 07 Nov 22 |
180.80000 -0.20 |
186.07 | 178.20 | 180.20 | 17,557 |
| 04 Nov 22 |
181.00000 +0.00 |
186.80 | 180.20 | 180.20 | 44,218 |
| 03 Nov 22 |
181.00000 -4.30 |
187.04 | 180.80 | 180.80 | 43,107 |
| 02 Nov 22 |
185.30000 +2.40 |
187.40 | 181.93 | 185.80 | 65,452 |
| 01 Nov 22 |
182.89999 +12.90 |
185.00 | 170.20 | 171.80 | 65,656 |
| 31 Oct 22 |
170.00000 +3.60 |
170.00 | 163.12 | 168.80 | 61,372 |
| 28 Oct 22 |
166.39999 +7.90 |
169.00 | 155.20 | 162.00 | 113,709 |
| 27 Oct 22 |
158.50000 -1.50 |
162.00 | 158.50 | 159.95 | 2,111 |
| 26 Oct 22 |
160.00000 +1.10 |
161.80 | 158.90 | 161.80 | 18,928 |
| 25 Oct 22 |
158.89999 -1.10 |
160.00 | 158.73 | 160.00 | 8,090 |
| 24 Oct 22 |
160.00000 +1.80 |
161.00 | 154.00 | 154.00 | 16,090 |
| 21 Oct 22 |
158.20000 +0.10 |
160.00 | 158.00 | 160.00 | 91,219 |
| 20 Oct 22 |
158.10001 -1.90 |
158.50 | 158.10 | 158.50 | 3,000 |
| 19 Oct 22 |
160.00000 +0.00 |
160.00 | 159.49 | 160.00 | 467 |
| 18 Oct 22 |
160.00000 +4.00 |
161.20 | 153.20 | 160.00 | 70,801 |
| 17 Oct 22 |
156.00000 -1.60 |
160.60 | 152.49 | 160.60 | 39,984 |
| 14 Oct 22 |
157.60001 +9.60 |
161.00 | 151.82 | 154.80 | 77,607 |
| 13 Oct 22 |
148.00000 +3.50 |
152.74 | 140.00 | 145.00 | 353,030 |
| 12 Oct 22 |
144.50000 -17.50 |
162.98 | 141.96 | 162.60 | 459,610 |
| 11 Oct 22 |
162.00000 -13.00 |
170.00 | 162.00 | 170.00 | 252,470 |
| 10 Oct 22 |
175.00000 -0.50 |
179.80 | 171.00 | 172.00 | 33,570 |
| 07 Oct 22 |
175.50000 +0.50 |
176.99 | 175.00 | 176.75 | 100,590 |
| 06 Oct 22 |
175.00000 +3.00 |
175.00 | 170.00 | 170.80 | 3,494 |
| 05 Oct 22 |
172.00000 -3.00 |
184.80 | 172.00 | 172.20 | 17,870 |
| 04 Oct 22 |
175.00000 +0.00 |
179.00 | 174.00 | 175.00 | 451,287 |
| 03 Oct 22 |
175.00000 +2.00 |
177.00 | 170.20 | 177.00 | 51,502 |
| 30 Sep 22 |
173.00000 -5.00 |
179.80 | 170.20 | 173.00 | 19,121 |
| 29 Sep 22 |
178.00000 -19.00 |
192.73 | 170.20 | 190.00 | 357,148 |
| 28 Sep 22 |
197.00000 -2.00 |
198.00 | 190.00 | 197.20 | 262,453 |
| 27 Sep 22 |
199.00000 -5.00 |
204.50 | 196.00 | 200.00 | 108,468 |
| 26 Sep 22 |
204.00000 +8.00 |
204.00 | 195.00 | 195.00 | 141,737 |
| 23 Sep 22 |
196.00000 -1.00 |
201.00 | 195.20 | 195.20 | 51,247 |
| 22 Sep 22 |
197.00000 -3.00 |
201.00 | 195.00 | 197.20 | 55,765 |
| 21 Sep 22 |
200.00000 -7.00 |
206.00 | 195.20 | 200.00 | 55,688 |
| 20 Sep 22 |
207.00000 -13.00 |
220.50 | 200.00 | 215.50 | 120,113 |
| 16 Sep 22 |
220.00000 +10.00 |
220.00 | 205.00 | 208.50 | 267,349 |
| 15 Sep 22 |
210.00000 +5.00 |
210.00 | 201.59 | 210.00 | 10,993 |
| 14 Sep 22 |
205.00000 -3.00 |
209.28 | 202.90 | 205.00 | 69,376 |
| 13 Sep 22 |
208.00000 -4.00 |
211.90 | 208.00 | 208.00 | 27,018 |
| 12 Sep 22 |
212.00000 +7.00 |
212.00 | 203.00 | 209.50 | 42,534 |
| 09 Sep 22 |
205.00000 -3.00 |
208.50 | 202.00 | 202.00 | 6,999 |
| 08 Sep 22 |
208.00000 +0.00 |
208.00 | 200.00 | 200.00 | 9,022 |
| 07 Sep 22 |
208.00000 +0.00 |
208.00 | 198.00 | 208.00 | 68,799 |
| 06 Sep 22 |
208.00000 +10.50 |
208.00 | 198.05 | 199.00 | 69,479 |
| 05 Sep 22 |
197.50000 -3.50 |
207.50 | 195.00 | 195.20 | 34,375 |
| 02 Sep 22 |
201.00000 -1.50 |
204.00 | 195.20 | 200.00 | 33,541 |
| 01 Sep 22 |
202.50000 -5.25 |
205.00 | 201.00 | 205.00 | 51,952 |
| 31 Aug 22 |
207.75000 -1.25 |
209.50 | 205.00 | 206.00 | 62,395 |
| 30 Aug 22 |
209.00000 +3.00 |
209.50 | 204.00 | 204.00 | 51,748 |
| 26 Aug 22 |
206.00000 -2.25 |
208.47 | 204.00 | 206.00 | 283,696 |
| 25 Aug 22 |
208.25000 +2.25 |
209.91 | 205.81 | 209.50 | 115,527 |
| 24 Aug 22 |
206.00000 +0.00 |
210.00 | 205.00 | 206.00 | 38,928 |
| 23 Aug 22 |
206.00000 -2.00 |
214.50 | 206.00 | 206.00 | 36,429 |
| 22 Aug 22 |
208.00000 -3.75 |
215.00 | 206.26 | 210.50 | 158,222 |
| 19 Aug 22 |
211.75000 -7.75 |
220.00 | 211.00 | 220.00 | 22,875 |
| 18 Aug 22 |
219.50000 +4.25 |
219.50 | 211.71 | 219.50 | 11,194 |
| 17 Aug 22 |
215.25000 +1.25 |
218.15 | 211.76 | 213.59 | 9,216 |
| 16 Aug 22 |
214.00000 +4.00 |
214.80 | 210.00 | 214.00 | 30,822 |
| 15 Aug 22 |
210.00000 -9.00 |
223.50 | 210.00 | 215.50 | 42,239 |
| 12 Aug 22 |
219.00000 -5.00 |
219.00 | 217.25 | 219.00 | 36,162 |
| 11 Aug 22 |
224.00000 +7.00 |
224.00 | 212.50 | 220.00 | 17,325 |
| 10 Aug 22 |
217.00000 +1.00 |
219.50 | 210.33 | 215.00 | 113,668 |
| 09 Aug 22 |
216.00000 -13.00 |
227.25 | 216.00 | 227.00 | 48,872 |
| 08 Aug 22 |
229.00000 -2.00 |
232.00 | 225.00 | 226.00 | 53,608 |
| 05 Aug 22 |
231.00000 -3.50 |
236.00 | 227.00 | 229.00 | 28,785 |
| 04 Aug 22 |
234.50000 -1.50 |
240.00 | 231.00 | 234.40 | 30,673 |
| 03 Aug 22 |
236.00000 +2.50 |
238.62 | 229.77 | 235.00 | 76,733 |
| 02 Aug 22 |
233.50000 +1.50 |
237.30 | 229.65 | 232.00 | 54,327 |
| 01 Aug 22 |
232.00000 +6.50 |
232.00 | 220.50 | 231.50 | 43,285 |
| 29 Jul 22 |
225.50000 +4.50 |
228.00 | 220.00 | 221.00 | 33,111 |
| 28 Jul 22 |
221.00000 +9.50 |
227.00 | 209.97 | 210.00 | 139,067 |
| 27 Jul 22 |
211.50000 +9.00 |
211.75 | 202.96 | 205.00 | 350,852 |
| 26 Jul 22 |
202.50000 +0.00 |
204.50 | 200.74 | 204.50 | 9,449 |
| 25 Jul 22 |
202.50000 +2.50 |
204.50 | 200.50 | 200.50 | 21,871 |
| 22 Jul 22 |
200.00000 -5.00 |
208.80 | 198.74 | 202.00 | 85,894 |
| 21 Jul 22 |
205.00000 -2.00 |
211.00 | 204.00 | 204.00 | 77,116 |
| 20 Jul 22 |
207.00000 +12.10 |
212.50 | 199.32 | 200.00 | 341,439 |
| 19 Jul 22 |
194.89999 +0.50 |
196.22 | 192.00 | 192.00 | 60,964 |
| 18 Jul 22 |
194.39999 +1.90 |
198.80 | 190.00 | 192.00 | 18,788 |
| 15 Jul 22 |
192.50000 +1.50 |
193.12 | 190.00 | 193.12 | 13,997 |
| 14 Jul 22 |
191.00000 +4.00 |
195.00 | 188.00 | 195.00 | 153,428 |
| 13 Jul 22 |
187.00000 -6.00 |
200.54 | 187.00 | 193.20 | 347,437 |
| 12 Jul 22 |
193.00000 +3.00 |
205.00 | 193.00 | 193.00 | 22,930 |
| 11 Jul 22 |
190.00000 -6.00 |
201.50 | 190.00 | 193.20 | 27,627 |
| 08 Jul 22 |
196.00000 -4.00 |
201.90 | 196.00 | 196.00 | 9,758 |
| 07 Jul 22 |
200.00000 +5.00 |
202.50 | 195.89 | 201.00 | 5,575 |
| 06 Jul 22 |
195.00000 -1.00 |
204.00 | 195.00 | 204.00 | 12,773 |
| 05 Jul 22 |
196.00000 +11.00 |
203.50 | 182.20 | 194.60 | 718,768 |
| 04 Jul 22 |
185.00000 +0.00 |
194.80 | 185.00 | 185.00 | 81,658 |
| 01 Jul 22 |
185.00000 +2.60 |
189.80 | 183.00 | 183.00 | 49,287 |
| 30 Jun 22 |
182.39999 -3.70 |
189.80 | 182.00 | 182.40 | 61,953 |
| 29 Jun 22 |
186.10001 +0.10 |
192.80 | 186.10 | 190.04 | 9,173 |
| 28 Jun 22 |
186.00000 +2.60 |
194.60 | 182.20 | 183.40 | 21,775 |
| 27 Jun 22 |
183.39999 -10.60 |
193.50 | 182.00 | 188.00 | 25,788 |
| 24 Jun 22 |
194.00000 +2.00 |
197.60 | 188.20 | 192.00 | 34,920 |
| 23 Jun 22 |
192.00000 -4.00 |
195.01 | 192.00 | 192.00 | 452,012 |
| 22 Jun 22 |
196.00000 -1.40 |
204.50 | 195.00 | 197.60 | 270,478 |
| 21 Jun 22 |
197.39999 -1.60 |
199.98 | 195.00 | 198.60 | 89,392 |
| 20 Jun 22 |
199.00000 +4.00 |
199.80 | 194.60 | 195.00 | 20,756 |
| 17 Jun 22 |
195.00000 +1.80 |
199.80 | 194.30 | 195.00 | 64,598 |
| 16 Jun 22 |
193.20000 -7.80 |
206.08 | 190.89 | 200.50 | 37,091 |
| 15 Jun 22 |
201.00000 +5.00 |
209.00 | 192.83 | 200.00 | 51,461 |
| 14 Jun 22 |
196.00000 -6.50 |
208.79 | 192.34 | 201.50 | 71,177 |
| 13 Jun 22 |
202.50000 -12.50 |
210.78 | 201.21 | 210.00 | 107,406 |
| 10 Jun 22 |
215.00000 +0.00 |
220.00 | 211.28 | 213.00 | 37,565 |
| 09 Jun 22 |
215.00000 +1.00 |
217.00 | 212.43 | 217.00 | 14,568 |
| 08 Jun 22 |
214.00000 -2.50 |
220.00 | 212.50 | 220.00 | 24,232 |
| 07 Jun 22 |
216.50000 +0.00 |
220.00 | 212.76 | 215.00 | 43,431 |
| 06 Jun 22 |
216.50000 +1.50 |
217.50 | 207.00 | 207.00 | 210,339 |
| 01 Jun 22 |
215.00000 +1.50 |
218.50 | 212.00 | 217.00 | 34,682 |
| 31 May 22 |
213.50000 -3.50 |
220.00 | 205.92 | 211.00 | 147,203 |
| 30 May 22 |
217.00000 -2.00 |
220.00 | 213.57 | 218.50 | 80,236 |
| 27 May 22 |
219.00000 -3.00 |
226.00 | 217.58 | 221.00 | 30,832 |
| 26 May 22 |
222.00000 -3.00 |
228.50 | 222.00 | 225.00 | 25,479 |
| 25 May 22 |
225.00000 +5.00 |
229.50 | 216.00 | 222.50 | 218,583 |
| 24 May 22 |
220.00000 -7.50 |
227.00 | 218.00 | 225.50 | 203,205 |
| 23 May 22 |
227.50000 -7.50 |
234.88 | 227.50 | 232.50 | 36,539 |
| 20 May 22 |
235.00000 +11.00 |
245.50 | 223.00 | 227.00 | 580,965 |
| 19 May 22 |
224.00000 -6.00 |
231.68 | 221.00 | 226.50 | 12,590 |
| 18 May 22 |
230.00000 +0.50 |
234.05 | 225.50 | 230.50 | 241,377 |
| 17 May 22 |
229.50000 +5.50 |
234.02 | 215.50 | 215.50 | 114,676 |
| 16 May 22 |
224.00000 -5.50 |
230.00 | 221.03 | 230.00 | 139,824 |
| 13 May 22 |
229.50000 +15.50 |
229.50 | 211.40 | 219.50 | 76,098 |
| 12 May 22 |
214.00000 -10.00 |
218.00 | 212.11 | 216.00 | 20,457 |
| 11 May 22 |
224.00000 +13.00 |
229.50 | 210.00 | 218.00 | 159,407 |
| 10 May 22 |
211.00000 -5.50 |
219.50 | 211.00 | 216.50 | 206,455 |
| 09 May 22 |
216.50000 -8.50 |
234.00 | 205.04 | 229.00 | 348,144 |
| 06 May 22 |
225.00000 -16.00 |
240.82 | 225.00 | 240.00 | 87,842 |
| 05 May 22 |
241.00000 +0.50 |
244.50 | 241.00 | 244.50 | 35,612 |
| 04 May 22 |
240.50000 -1.50 |
245.00 | 240.00 | 244.00 | 82,500 |
| 03 May 22 |
242.00000 -6.00 |
248.50 | 241.00 | 246.00 | 83,213 |
| 29 Apr 22 |
248.00000 -0.50 |
253.50 | 242.00 | 243.50 | 62,528 |
| 28 Apr 22 |
248.50000 +11.50 |
252.37 | 237.49 | 238.00 | 183,283 |
| 27 Apr 22 |
237.00000 +10.00 |
237.00 | 226.50 | 228.50 | 81,675 |
| 26 Apr 22 |
227.00000 +1.00 |
239.50 | 227.00 | 235.00 | 140,975 |
| 25 Apr 22 |
226.00000 -16.00 |
237.90 | 223.37 | 236.00 | 196,235 |
| 22 Apr 22 |
242.00000 -6.00 |
248.76 | 241.32 | 246.50 | 66,083 |
| 21 Apr 22 |
248.00000 -4.50 |
257.50 | 246.50 | 247.50 | 120,737 |
| 20 Apr 22 |
252.50000 +0.00 |
255.50 | 247.94 | 251.00 | 36,829 |
| 19 Apr 22 |
252.50000 -2.50 |
256.50 | 246.04 | 249.50 | 50,912 |
| 14 Apr 22 |
255.00000 -4.50 |
260.00 | 253.50 | 253.50 | 106,588 |
| 13 Apr 22 |
259.50000 +9.50 |
259.50 | 247.46 | 255.50 | 142,113 |
| 12 Apr 22 |
250.00000 -8.50 |
258.76 | 248.50 | 258.50 | 116,360 |
| 11 Apr 22 |
258.50000 -6.50 |
265.70 | 255.94 | 265.50 | 299,728 |
| 08 Apr 22 |
265.00000 -5.00 |
269.50 | 260.00 | 267.00 | 504,647 |
| 07 Apr 22 |
270.00000 +0.00 |
272.00 | 262.11 | 265.00 | 213,225 |
| 06 Apr 22 |
270.00000 -3.00 |
274.50 | 262.00 | 270.50 | 334,458 |
| 05 Apr 22 |
273.00000 +4.50 |
275.00 | 264.40 | 266.50 | 603,249 |
| 04 Apr 22 |
268.50000 +13.50 |
271.00 | 255.74 | 259.00 | 232,138 |
| 01 Apr 22 |
255.00000 -3.50 |
263.00 | 255.00 | 262.00 | 283,836 |
| 31 Mar 22 |
258.50000 +15.50 |
262.62 | 240.50 | 240.50 | 1,014,053 |
| 30 Mar 22 |
243.00000 -7.00 |
251.00 | 237.00 | 243.50 | 312,420 |
| 29 Mar 22 |
250.00000 +7.00 |
256.00 | 240.50 | 250.00 | 876,839 |
| 28 Mar 22 |
243.00000 +4.00 |
248.50 | 228.00 | 228.00 | 85,623 |
| 25 Mar 22 |
239.00000 +3.50 |
239.00 | 225.50 | 232.00 | 943,763 |
| 24 Mar 22 |
235.50000 +17.50 |
236.48 | 215.00 | 215.00 | 589,182 |
| 23 Mar 22 |
218.00000 +13.00 |
225.00 | 193.00 | 193.00 | 309,623 |
| 22 Mar 22 |
205.00000 +6.40 |
205.00 | 195.00 | 199.20 | 77,422 |
| 21 Mar 22 |
198.60001 -0.20 |
203.50 | 193.00 | 198.60 | 45,198 |
| 18 Mar 22 |
198.80000 +0.00 |
204.00 | 193.20 | 193.20 | 34,402 |
| 17 Mar 22 |
198.80000 +5.80 |
203.37 | 192.28 | 196.80 | 149,738 |
| 16 Mar 22 |
193.00000 -0.80 |
204.39 | 193.00 | 199.00 | 58,450 |
| 15 Mar 22 |
193.80000 -12.20 |
201.00 | 193.40 | 201.00 | 28,513 |
| 14 Mar 22 |
206.00000 +5.00 |
207.00 | 197.66 | 207.00 | 27,554 |
| 11 Mar 22 |
201.00000 +1.00 |
203.24 | 195.03 | 199.80 | 26,019 |
| 10 Mar 22 |
200.00000 +4.40 |
202.49 | 196.60 | 199.00 | 38,377 |
| 09 Mar 22 |
195.60001 +3.60 |
200.00 | 190.65 | 200.00 | 35,844 |
| 08 Mar 22 |
192.00000 +4.00 |
193.80 | 182.80 | 184.40 | 22,801 |
| 07 Mar 22 |
188.00000 +2.00 |
190.29 | 175.00 | 181.20 | 183,468 |
| 04 Mar 22 |
186.00000 -9.00 |
195.20 | 174.83 | 195.20 | 308,390 |
| 03 Mar 22 |
195.00000 -11.00 |
211.50 | 195.00 | 211.50 | 98,132 |
| 02 Mar 22 |
206.00000 +3.00 |
206.00 | 199.00 | 199.00 | 50,965 |
| 01 Mar 22 |
203.00000 +0.00 |
205.00 | 195.66 | 204.50 | 108,071 |
| 28 Feb 22 |
203.00000 +0.00 |
205.00 | 197.20 | 198.00 | 23,491 |
| 25 Feb 22 |
203.00000 +0.00 |
205.50 | 197.74 | 205.50 | 42,552 |
| 24 Feb 22 |
203.00000 -7.00 |
203.00 | 193.71 | 197.00 | 128,443 |
| 23 Feb 22 |
210.00000 -5.00 |
220.00 | 206.93 | 219.50 | 53,665 |
| 22 Feb 22 |
215.00000 +12.00 |
217.50 | 195.20 | 197.60 | 87,262 |
| 21 Feb 22 |
203.00000 -2.00 |
214.50 | 196.77 | 207.50 | 153,000 |
| 18 Feb 22 |
205.00000 -5.00 |
212.75 | 205.00 | 211.00 | 10,520 |
| 17 Feb 22 |
210.00000 -4.00 |
215.00 | 205.50 | 212.50 | 45,860 |
| 16 Feb 22 |
214.00000 +5.00 |
214.50 | 209.50 | 210.00 | 22,892 |
| 15 Feb 22 |
209.00000 +1.00 |
210.00 | 203.00 | 206.00 | 21,235 |
| 14 Feb 22 |
208.00000 -9.50 |
214.54 | 207.00 | 209.00 | 88,010 |
| 11 Feb 22 |
217.50000 +2.50 |
217.50 | 208.00 | 209.50 | 29,142 |
| 10 Feb 22 |
215.00000 -3.00 |
223.55 | 209.16 | 214.50 | 56,905 |
| 09 Feb 22 |
218.00000 +13.50 |
222.00 | 202.45 | 205.00 | 202,219 |
| 08 Feb 22 |
204.50000 +1.00 |
205.25 | 196.16 | 202.50 | 529,028 |
| 07 Feb 22 |
203.50000 +0.50 |
209.00 | 200.50 | 204.50 | 16,098 |
| 04 Feb 22 |
203.00000 -1.50 |
207.99 | 202.48 | 204.50 | 49,320 |
| 03 Feb 22 |
204.50000 -7.00 |
210.00 | 198.40 | 206.50 | 92,067 |
| 02 Feb 22 |
211.50000 -2.50 |
217.50 | 208.00 | 215.00 | 28,909 |
| 01 Feb 22 |
214.00000 -1.50 |
217.71 | 210.98 | 214.50 | 41,938 |
| 31 Jan 22 |
215.50000 -1.50 |
217.88 | 210.21 | 214.00 | 43,514 |
| 28 Jan 22 |
217.00000 -5.00 |
220.50 | 213.00 | 216.50 | 157,614 |
| 27 Jan 22 |
222.00000 +3.00 |
222.00 | 212.50 | 213.50 | 97,763 |
| 26 Jan 22 |
219.00000 +14.50 |
222.50 | 205.00 | 205.50 | 140,977 |
| 25 Jan 22 |
204.50000 +4.50 |
205.59 | 197.10 | 203.00 | 126,121 |
| 24 Jan 22 |
200.00000 -17.00 |
224.53 | 197.40 | 214.00 | 233,807 |
| 21 Jan 22 |
217.00000 +2.00 |
219.00 | 205.50 | 210.00 | 214,852 |
| 20 Jan 22 |
215.00000 +22.20 |
215.00 | 191.20 | 193.40 | 343,491 |
| 19 Jan 22 |
192.80000 -4.20 |
200.08 | 192.80 | 195.20 | 51,319 |
| 18 Jan 22 |
197.00000 -5.50 |
206.00 | 195.00 | 197.20 | 121,295 |
| 17 Jan 22 |
202.50000 +2.50 |
206.00 | 195.20 | 197.00 | 108,401 |
| 14 Jan 22 |
200.00000 +10.00 |
203.00 | 184.60 | 189.20 | 200,560 |
| 13 Jan 22 |
190.00000 +11.40 |
190.00 | 179.00 | 179.00 | 252,831 |
| 12 Jan 22 |
178.60001 -1.60 |
184.60 | 177.60 | 179.00 | 6,662 |
| 11 Jan 22 |
180.20000 +1.40 |
183.20 | 177.20 | 180.00 | 26,991 |
| 10 Jan 22 |
178.80000 -7.40 |
191.60 | 178.80 | 186.80 | 99,414 |
| 07 Jan 22 |
186.20000 -5.80 |
191.80 | 185.97 | 189.00 | 53,443 |
| 06 Jan 22 |
192.00000 +0.00 |
193.00 | 182.56 | 185.00 | 127,257 |
| 05 Jan 22 |
192.00000 +12.00 |
194.40 | 180.00 | 185.00 | 139,941 |
| 04 Jan 22 |
180.00000 -2.00 |
185.80 | 179.00 | 182.00 | 101,580 |
| 31 Dec 21 |
182.00000 +2.00 |
186.00 | 178.38 | 184.60 | 16,615 |
| 30 Dec 21 |
180.00000 -3.20 |
183.48 | 176.12 | 180.00 | 94,348 |
| 29 Dec 21 |
183.20000 -0.20 |
185.80 | 175.60 | 180.20 | 75,541 |
| 24 Dec 21 |
183.39999 -2.60 |
188.60 | 180.20 | 181.20 | 27,141 |
| 23 Dec 21 |
186.00000 -2.20 |
189.20 | 180.60 | 185.00 | 57,350 |
| 22 Dec 21 |
188.20000 +17.60 |
188.20 | 170.00 | 170.80 | 256,755 |
| 21 Dec 21 |
170.60001 +1.60 |
174.80 | 170.40 | 170.40 | 89,121 |
| 20 Dec 21 |
169.00000 +2.20 |
174.20 | 164.80 | 167.40 | 129,874 |
| 17 Dec 21 |
166.80000 -0.20 |
170.00 | 166.34 | 168.00 | 140,206 |
| 16 Dec 21 |
167.00000 +9.00 |
172.06 | 158.00 | 158.00 | 371,514 |
| 15 Dec 21 |
158.00000 -14.40 |
172.00 | 158.00 | 170.20 | 174,654 |
| 14 Dec 21 |
172.39999 -0.80 |
174.40 | 166.40 | 169.40 | 199,592 |
| 13 Dec 21 |
173.20000 +2.20 |
174.60 | 166.20 | 173.60 | 38,095 |
| 10 Dec 21 |
171.00000 +15.40 |
176.15 | 155.20 | 160.00 | 185,924 |
| 09 Dec 21 |
155.60001 -4.40 |
159.80 | 152.20 | 154.80 | 14,332 |
| 08 Dec 21 |
160.00000 +3.80 |
160.00 | 151.68 | 155.00 | 39,810 |
| 07 Dec 21 |
156.20000 +3.00 |
158.00 | 149.15 | 153.00 | 54,601 |
| 06 Dec 21 |
153.20000 +2.20 |
154.40 | 145.80 | 150.20 | 107,265 |
| 03 Dec 21 |
151.00000 -2.00 |
153.80 | 149.00 | 149.80 | 35,099 |
| 02 Dec 21 |
153.00000 +2.00 |
154.00 | 149.00 | 150.00 | 83,192 |
| 01 Dec 21 |
151.00000 +2.00 |
155.00 | 147.56 | 151.40 | 78,408 |
| 30 Nov 21 |
149.00000 -1.00 |
150.40 | 147.00 | 147.40 | 219,119 |
| 29 Nov 21 |
150.00000 +2.00 |
151.75 | 145.00 | 148.00 | 106,048 |
| 26 Nov 21 |
148.00000 -3.60 |
149.40 | 141.00 | 141.20 | 460,021 |
| 25 Nov 21 |
151.60001 -0.20 |
153.60 | 149.80 | 151.00 | 98,152 |
| 24 Nov 21 |
151.80000 -0.80 |
152.00 | 150.00 | 150.60 | 83,364 |
| 23 Nov 21 |
152.60001 +7.60 |
154.00 | 142.00 | 144.00 | 597,768 |
| 22 Nov 21 |
145.00000 -11.00 |
155.80 | 141.20 | 153.40 | 375,120 |
| 19 Nov 21 |
156.00000 -4.40 |
163.77 | 150.60 | 161.20 | 202,181 |
| 18 Nov 21 |
160.39999 -4.60 |
166.00 | 160.00 | 165.00 | 140,487 |
| 17 Nov 21 |
165.00000 +0.00 |
170.20 | 164.80 | 165.40 | 62,719 |
| 16 Nov 21 |
165.00000 -4.80 |
167.80 | 164.80 | 166.20 | 170,140 |
| 15 Nov 21 |
169.80000 +4.80 |
169.80 | 160.20 | 165.40 | 95,008 |
| 12 Nov 21 |
165.00000 +1.00 |
168.20 | 163.14 | 163.40 | 144,691 |
| 11 Nov 21 |
164.00000 -4.00 |
169.80 | 161.39 | 164.60 | 91,990 |
| 10 Nov 21 |
168.00000 +1.00 |
169.40 | 164.40 | 165.20 | 65,490 |
| 09 Nov 21 |
167.00000 +1.80 |
167.80 | 164.60 | 165.20 | 66,209 |
| 08 Nov 21 |
165.20000 -3.00 |
172.60 | 164.40 | 169.20 | 28,915 |
| 05 Nov 21 |
168.20000 +1.20 |
169.80 | 165.54 | 168.80 | 8,237 |
| 04 Nov 21 |
167.00000 +0.00 |
169.80 | 165.28 | 167.00 | 130,361 |
| 03 Nov 21 |
167.00000 +2.60 |
172.80 | 165.00 | 166.00 | 53,263 |
| 02 Nov 21 |
164.39999 -2.20 |
170.27 | 164.40 | 165.40 | 91,817 |
| 01 Nov 21 |
166.60001 -6.40 |
173.00 | 165.00 | 173.00 | 161,581 |
| 29 Oct 21 |
173.00000 +4.80 |
173.00 | 164.00 | 167.80 | 128,971 |
| 28 Oct 21 |
168.20000 +2.60 |
169.09 | 164.40 | 165.20 | 51,840 |
| 27 Oct 21 |
165.60001 -3.20 |
168.38 | 165.00 | 166.20 | 57,914 |
| 26 Oct 21 |
168.80000 -1.20 |
174.40 | 165.60 | 174.40 | 50,861 |
| 25 Oct 21 |
170.00000 -2.80 |
179.00 | 167.40 | 179.00 | 106,353 |
| 22 Oct 21 |
172.80000 -3.40 |
176.00 | 171.20 | 175.20 | 94,801 |
| 21 Oct 21 |
176.20000 +1.20 |
177.40 | 170.40 | 174.60 | 16,226 |
| 20 Oct 21 |
175.00000 +1.60 |
175.60 | 169.40 | 170.60 | 170,608 |
| 19 Oct 21 |
173.39999 +8.20 |
173.85 | 160.80 | 161.00 | 216,831 |
| 18 Oct 21 |
165.20000 -1.60 |
172.00 | 161.80 | 172.00 | 113,097 |
| 15 Oct 21 |
166.80000 -10.20 |
182.00 | 165.00 | 177.00 | 319,760 |
| 14 Oct 21 |
177.00000 +12.40 |
177.00 | 162.00 | 162.00 | 189,120 |
| 13 Oct 21 |
164.60001 +5.60 |
169.83 | 159.09 | 161.40 | 229,501 |
| 12 Oct 21 |
159.00000 +1.00 |
165.00 | 157.00 | 165.00 | 613,226 |
| 11 Oct 21 |
158.00000 -2.60 |
163.46 | 157.00 | 157.00 | 185,233 |
| 08 Oct 21 |
160.60001 -0.80 |
163.75 | 157.40 | 161.80 | 193,718 |
| 07 Oct 21 |
161.39999 -0.20 |
163.40 | 157.81 | 158.80 | 182,910 |
| 06 Oct 21 |
161.60001 +4.00 |
162.40 | 145.00 | 158.00 | 779,912 |
| 05 Oct 21 |
157.60001 +0.60 |
164.00 | 157.00 | 160.00 | 205,693 |
| 04 Oct 21 |
157.00000 -4.60 |
163.20 | 156.55 | 159.00 | 397,921 |
| 01 Oct 21 |
161.60001 -6.80 |
166.00 | 158.98 | 161.00 | 382,555 |
| 30 Sep 21 |
168.39999 -1.60 |
171.00 | 159.00 | 170.60 | 379,003 |
| 29 Sep 21 |
170.00000 -3.00 |
176.40 | 165.82 | 170.80 | 362,044 |
| 28 Sep 21 |
173.00000 -10.00 |
184.80 | 172.39 | 182.20 | 855,474 |
| 27 Sep 21 |
183.00000 -8.40 |
194.80 | 180.86 | 192.80 | 607,742 |
| 24 Sep 21 |
191.39999 -2.40 |
194.80 | 186.20 | 194.80 | 135,748 |
| 23 Sep 21 |
193.80000 +6.40 |
193.80 | 185.20 | 189.60 | 120,797 |
| 22 Sep 21 |
187.39999 +1.60 |
190.37 | 184.80 | 187.40 | 117,400 |
| 21 Sep 21 |
185.80000 +0.60 |
191.60 | 182.00 | 187.00 | 425,359 |
| 20 Sep 21 |
185.20000 -14.80 |
198.00 | 184.00 | 194.60 | 488,060 |
| 17 Sep 21 |
200.00000 +8.40 |
203.00 | 188.20 | 190.00 | 542,560 |
| 16 Sep 21 |
191.60001 -2.40 |
197.10 | 190.00 | 195.00 | 294,248 |
| 15 Sep 21 |
194.00000 -1.60 |
197.00 | 183.00 | 195.00 | 747,317 |
| 14 Sep 21 |
195.60001 -31.40 |
225.00 | 184.71 | 225.00 | 1,254,375 |
| 13 Sep 21 |
227.00000 +2.50 |
232.00 | 224.37 | 225.00 | 265,756 |
| 10 Sep 21 |
224.50000 +5.50 |
226.50 | 220.00 | 221.50 | 98,048 |
| 09 Sep 21 |
219.00000 +3.00 |
220.50 | 212.00 | 213.00 | 433,261 |
| 08 Sep 21 |
216.00000 -6.00 |
225.00 | 212.00 | 220.50 | 148,843 |
| 07 Sep 21 |
222.00000 -0.50 |
227.00 | 220.00 | 221.00 | 183,758 |
| 06 Sep 21 |
222.50000 +10.50 |
225.30 | 213.50 | 217.50 | 408,204 |
| 03 Sep 21 |
212.00000 -4.00 |
218.00 | 211.50 | 216.00 | 126,401 |
| 02 Sep 21 |
216.00000 -2.00 |
221.85 | 212.50 | 219.00 | 224,840 |
| 01 Sep 21 |
218.00000 -8.00 |
229.00 | 215.00 | 226.00 | 450,665 |
| 31 Aug 21 |
226.00000 -9.00 |
239.39 | 225.50 | 228.50 | 255,915 |
| 27 Aug 21 |
235.00000 +13.00 |
235.00 | 220.50 | 220.50 | 364,301 |
| 26 Aug 21 |
222.00000 -2.50 |
228.50 | 220.50 | 224.50 | 74,961 |
| 25 Aug 21 |
224.50000 +3.50 |
226.00 | 219.05 | 225.00 | 269,653 |
| 24 Aug 21 |
221.00000 +0.00 |
228.00 | 219.20 | 225.00 | 154,127 |
| 23 Aug 21 |
221.00000 -4.50 |
229.50 | 220.86 | 225.00 | 90,878 |
| 20 Aug 21 |
225.50000 +0.50 |
230.00 | 216.00 | 227.00 | 226,619 |
| 19 Aug 21 |
225.00000 -10.00 |
238.00 | 223.50 | 238.00 | 157,411 |
| 18 Aug 21 |
235.00000 +2.00 |
237.45 | 231.50 | 237.00 | 179,957 |
| 17 Aug 21 |
233.00000 -8.50 |
244.50 | 232.50 | 237.00 | 102,617 |
| 16 Aug 21 |
241.50000 -11.50 |
254.50 | 235.00 | 253.00 | 244,225 |
| 13 Aug 21 |
253.00000 -5.50 |
259.12 | 247.50 | 254.00 | 293,941 |
| 12 Aug 21 |
258.50000 +12.00 |
260.00 | 245.50 | 249.50 | 347,473 |
| 11 Aug 21 |
246.50000 +5.50 |
253.50 | 237.50 | 243.50 | 432,450 |
| 10 Aug 21 |
241.00000 -4.00 |
247.50 | 237.50 | 243.00 | 221,029 |
| 09 Aug 21 |
245.00000 +23.00 |
249.00 | 233.00 | 233.00 | 599,470 |
| 06 Aug 21 |
222.00000 +2.00 |
223.50 | 217.00 | 217.00 | 81,466 |
| 05 Aug 21 |
220.00000 -7.00 |
232.52 | 217.88 | 228.50 | 243,575 |
| 04 Aug 21 |
227.00000 -9.00 |
238.00 | 227.00 | 235.50 | 150,475 |
| 03 Aug 21 |
236.00000 +0.00 |
240.00 | 230.50 | 234.50 | 425,794 |
| 02 Aug 21 |
236.00000 +20.00 |
238.00 | 215.00 | 215.00 | 390,646 |
| 30 Jul 21 |
216.00000 +2.00 |
219.00 | 207.00 | 213.50 | 88,857 |
| 29 Jul 21 |
214.00000 +0.00 |
214.00 | 209.00 | 209.00 | 89,802 |
| 28 Jul 21 |
214.00000 +14.00 |
214.00 | 198.40 | 204.00 | 130,509 |
| 27 Jul 21 |
200.00000 -2.00 |
202.00 | 198.00 | 200.00 | 155,937 |
| 26 Jul 21 |
202.00000 -0.50 |
204.00 | 197.60 | 201.50 | 67,724 |
| 23 Jul 21 |
202.50000 +7.50 |
204.00 | 194.10 | 196.80 | 146,803 |
| 22 Jul 21 |
195.00000 +0.20 |
199.20 | 192.00 | 193.00 | 318,091 |
| 21 Jul 21 |
194.80000 +10.80 |
196.60 | 183.00 | 184.20 | 185,773 |
| 20 Jul 21 |
184.00000 +1.00 |
185.00 | 177.00 | 177.00 | 244,201 |
| 19 Jul 21 |
183.00000 -3.00 |
188.01 | 179.60 | 185.00 | 572,184 |
| 16 Jul 21 |
186.00000 -2.00 |
189.17 | 183.20 | 185.00 | 163,932 |
| 15 Jul 21 |
188.00000 +3.00 |
188.68 | 182.40 | 185.00 | 156,263 |
| 14 Jul 21 |
185.00000 -9.40 |
193.00 | 182.68 | 193.00 | 230,782 |
| 13 Jul 21 |
194.39999 +8.40 |
201.50 | 186.80 | 193.00 | 400,082 |
| 12 Jul 21 |
186.00000 +0.60 |
190.00 | 182.40 | 190.00 | 48,217 |
| 09 Jul 21 |
185.39999 +3.40 |
185.40 | 183.00 | 184.80 | 42,390 |
| 08 Jul 21 |
182.00000 -4.00 |
191.40 | 182.00 | 186.20 | 77,515 |
| 07 Jul 21 |
186.00000 -1.80 |
193.00 | 186.00 | 189.80 | 218,807 |
| 06 Jul 21 |
187.80000 -4.20 |
192.60 | 184.20 | 189.00 | 78,952 |
| 05 Jul 21 |
192.00000 +11.00 |
192.00 | 181.00 | 184.20 | 246,719 |
| 02 Jul 21 |
181.00000 -3.80 |
185.00 | 177.20 | 183.80 | 85,796 |
| 01 Jul 21 |
184.80000 +2.80 |
187.00 | 177.40 | 181.60 | 85,709 |
| 30 Jun 21 |
182.00000 -4.00 |
188.60 | 181.00 | 188.60 | 432,810 |
| 29 Jun 21 |
186.00000 -5.60 |
193.20 | 181.20 | 192.40 | 100,793 |
| 28 Jun 21 |
191.60001 -7.40 |
201.00 | 190.80 | 201.00 | 79,819 |
| 25 Jun 21 |
199.00000 +8.00 |
200.75 | 189.40 | 194.00 | 303,520 |
| 24 Jun 21 |
191.00000 +5.20 |
192.00 | 182.00 | 187.80 | 388,990 |
| 23 Jun 21 |
185.80000 -2.80 |
188.80 | 182.00 | 187.20 | 133,866 |
| 22 Jun 21 |
188.60001 -1.80 |
193.60 | 183.60 | 190.80 | 190,535 |
| 21 Jun 21 |
190.39999 -1.20 |
197.40 | 189.40 | 193.00 | 411,140 |
| 18 Jun 21 |
191.60001 -8.90 |
206.00 | 190.20 | 206.00 | 2,823,001 |
| 17 Jun 21 |
200.50000 +1.70 |
204.00 | 196.12 | 197.00 | 146,173 |
| 16 Jun 21 |
198.80000 -2.70 |
203.00 | 195.16 | 199.80 | 281,082 |
| 15 Jun 21 |
201.50000 -2.00 |
205.50 | 198.60 | 205.50 | 198,388 |
| 14 Jun 21 |
203.50000 -5.00 |
210.00 | 199.40 | 210.00 | 206,439 |
| 11 Jun 21 |
208.50000 -1.50 |
211.24 | 208.21 | 209.00 | 174,776 |
| 10 Jun 21 |
210.00000 -5.00 |
222.00 | 208.00 | 217.50 | 263,478 |
| 09 Jun 21 |
215.00000 -2.00 |
220.00 | 213.50 | 220.00 | 64,005 |
| 08 Jun 21 |
217.00000 -3.50 |
222.00 | 213.85 | 219.50 | 151,933 |
| 07 Jun 21 |
220.50000 +0.00 |
224.50 | 213.00 | 221.00 | 360,006 |
| 04 Jun 21 |
220.50000 -5.00 |
228.50 | 219.00 | 226.50 | 316,732 |
| 03 Jun 21 |
225.50000 +0.00 |
230.00 | 218.00 | 230.00 | 179,109 |
| 02 Jun 21 |
225.50000 +7.50 |
228.00 | 214.30 | 217.00 | 160,053 |
| 01 Jun 21 |
218.00000 +11.00 |
218.00 | 201.50 | 210.00 | 145,936 |
| 28 May 21 |
207.00000 -5.50 |
213.00 | 206.00 | 212.00 | 95,441 |
| 27 May 21 |
212.50000 +1.50 |
213.50 | 205.00 | 205.00 | 178,064 |
| 26 May 21 |
211.00000 +0.00 |
214.50 | 205.58 | 207.00 | 61,798 |
| 25 May 21 |
211.00000 -1.00 |
216.50 | 206.50 | 213.00 | 214,167 |
| 24 May 21 |
212.00000 -1.50 |
218.50 | 209.00 | 210.00 | 244,077 |
| 21 May 21 |
213.50000 +8.50 |
218.00 | 204.50 | 208.50 | 279,594 |
| 20 May 21 |
205.00000 +12.00 |
213.00 | 193.40 | 200.00 | 437,473 |
| 19 May 21 |
193.00000 -2.80 |
199.60 | 190.20 | 193.20 | 229,754 |
| 18 May 21 |
195.80000 +5.80 |
198.00 | 188.60 | 191.20 | 479,753 |
| 17 May 21 |
190.00000 -7.00 |
200.00 | 188.60 | 197.80 | 157,214 |
| 14 May 21 |
197.00000 +6.60 |
200.00 | 187.00 | 187.00 | 136,059 |
| 13 May 21 |
190.39999 -3.60 |
195.60 | 185.40 | 192.60 | 1,134,347 |
| 12 May 21 |
194.00000 +5.00 |
197.60 | 186.20 | 189.40 | 571,199 |
| 11 May 21 |
189.00000 -9.00 |
197.52 | 186.00 | 196.00 | 266,980 |
| 10 May 21 |
198.00000 -1.00 |
206.00 | 196.40 | 200.00 | 383,929 |
| 07 May 21 |
199.00000 +8.20 |
204.50 | 188.60 | 190.00 | 472,032 |
| 06 May 21 |
190.80000 +1.20 |
194.20 | 183.80 | 186.00 | 201,977 |
| 05 May 21 |
189.60001 +13.00 |
190.00 | 176.00 | 177.00 | 319,740 |
| 04 May 21 |
176.60001 -2.40 |
181.20 | 174.20 | 178.60 | 656,742 |
| 30 Apr 21 |
179.00000 +0.40 |
179.00 | 172.20 | 178.60 | 197,416 |
| 29 Apr 21 |
178.60001 +12.60 |
178.60 | 158.20 | 166.00 | 509,391 |
| 28 Apr 21 |
166.00000 +19.40 |
167.40 | 145.00 | 149.80 | 888,156 |
| 27 Apr 21 |
146.60001 -4.00 |
149.40 | 135.68 | 145.00 | 939,701 |
| 26 Apr 21 |
150.60001 +3.60 |
151.40 | 140.40 | 142.60 | 397,440 |
| 23 Apr 21 |
147.00000 +0.00 |
147.60 | 142.31 | 146.00 | 103,656 |
| 22 Apr 21 |
147.00000 +8.00 |
147.00 | 135.80 | 140.60 | 294,974 |
| 21 Apr 21 |
139.00000 -3.40 |
144.40 | 135.80 | 140.80 | 617,393 |
| 20 Apr 21 |
142.39999 -0.60 |
144.00 | 139.80 | 144.00 | 262,994 |
| 19 Apr 21 |
143.00000 -4.60 |
146.60 | 137.00 | 146.60 | 520,914 |
| 16 Apr 21 |
147.60001 +0.80 |
149.60 | 144.00 | 144.00 | 177,338 |
| 15 Apr 21 |
146.80000 +4.60 |
149.20 | 142.00 | 143.80 | 312,343 |
| 14 Apr 21 |
142.20000 -3.80 |
149.80 | 142.20 | 149.80 | 57,935 |
| 13 Apr 21 |
146.00000 +1.00 |
149.80 | 142.60 | 143.60 | 109,322 |
| 12 Apr 21 |
145.00000 -0.80 |
150.80 | 143.60 | 145.40 | 270,799 |
| 09 Apr 21 |
145.80000 -2.40 |
149.40 | 144.20 | 146.20 | 74,404 |
| 08 Apr 21 |
148.20000 +0.20 |
150.00 | 143.40 | 148.00 | 134,628 |
| 07 Apr 21 |
148.00000 +4.20 |
148.00 | 140.88 | 144.60 | 78,270 |
| 06 Apr 21 |
143.80000 -2.20 |
146.00 | 142.20 | 145.60 | 215,218 |
| 01 Apr 21 |
146.00000 +3.00 |
146.00 | 141.41 | 143.00 | 154,579 |
| 31 Mar 21 |
143.00000 -1.00 |
148.50 | 139.62 | 143.50 | 125,307 |
| 30 Mar 21 |
144.00000 -1.00 |
148.50 | 143.00 | 143.00 | 95,112 |
| 29 Mar 21 |
145.00000 +4.50 |
148.50 | 141.36 | 145.00 | 87,679 |
| 26 Mar 21 |
140.50000 +0.50 |
142.00 | 140.00 | 141.50 | 100,911 |
| 25 Mar 21 |
140.00000 -6.00 |
150.00 | 137.50 | 144.50 | 238,346 |
| 24 Mar 21 |
146.00000 +0.50 |
151.91 | 142.58 | 143.50 | 146,837 |
| 23 Mar 21 |
145.50000 -1.00 |
153.50 | 144.00 | 152.50 | 197,043 |
| 22 Mar 21 |
146.50000 -7.00 |
160.50 | 145.00 | 157.00 | 145,252 |
| 19 Mar 21 |
153.50000 +3.50 |
155.50 | 148.00 | 149.50 | 154,627 |
| 18 Mar 21 |
150.00000 +0.50 |
159.00 | 147.00 | 159.00 | 135,140 |
| 17 Mar 21 |
149.50000 +4.00 |
156.00 | 141.50 | 143.50 | 232,256 |
| 16 Mar 21 |
145.50000 +2.00 |
148.00 | 140.60 | 143.00 | 73,757 |
| 15 Mar 21 |
143.50000 +1.50 |
144.50 | 138.50 | 138.50 | 78,971 |
| 12 Mar 21 |
142.00000 +1.00 |
146.50 | 138.50 | 139.00 | 101,384 |
| 11 Mar 21 |
141.00000 +1.00 |
145.00 | 140.00 | 145.00 | 107,504 |
| 10 Mar 21 |
140.00000 -3.50 |
146.50 | 140.00 | 145.00 | 57,203 |
| 09 Mar 21 |
143.50000 +3.50 |
146.50 | 139.50 | 140.50 | 186,636 |
| 08 Mar 21 |
140.00000 -0.50 |
147.00 | 140.00 | 147.00 | 80,090 |
| 05 Mar 21 |
140.50000 -1.00 |
147.50 | 138.50 | 142.00 | 237,053 |
| 04 Mar 21 |
141.50000 -4.00 |
148.50 | 140.00 | 148.50 | 91,853 |
| 03 Mar 21 |
145.50000 +8.50 |
148.27 | 137.50 | 138.50 | 426,032 |
| 02 Mar 21 |
137.00000 +4.50 |
137.50 | 126.00 | 131.00 | 261,553 |
| 01 Mar 21 |
132.50000 +2.50 |
136.00 | 128.00 | 130.00 | 141,560 |
| 26 Feb 21 |
130.00000 +3.00 |
131.50 | 125.50 | 129.00 | 92,813 |
| 25 Feb 21 |
127.00000 -1.00 |
131.00 | 125.50 | 130.50 | 203,933 |
| 24 Feb 21 |
128.00000 -4.00 |
133.00 | 124.00 | 127.50 | 367,836 |
| 23 Feb 21 |
132.00000 -3.00 |
137.00 | 128.50 | 137.00 | 520,421 |
| 22 Feb 21 |
135.00000 +1.50 |
137.00 | 130.00 | 135.00 | 136,467 |
| 19 Feb 21 |
133.50000 +3.50 |
136.50 | 129.50 | 130.50 | 187,225 |
| 18 Feb 21 |
130.00000 -5.50 |
138.00 | 129.00 | 134.50 | 311,929 |
| 17 Feb 21 |
135.50000 -1.00 |
140.00 | 133.00 | 137.00 | 166,009 |
| 16 Feb 21 |
136.50000 +0.50 |
139.50 | 134.50 | 136.00 | 121,376 |
| 15 Feb 21 |
136.00000 -4.00 |
142.00 | 134.10 | 142.00 | 117,828 |
| 12 Feb 21 |
140.00000 +0.00 |
142.00 | 137.50 | 140.00 | 142,339 |
| 11 Feb 21 |
140.00000 -7.00 |
148.00 | 137.50 | 145.00 | 400,901 |
| 10 Feb 21 |
147.00000 -1.00 |
149.50 | 144.00 | 145.00 | 227,256 |
| 09 Feb 21 |
148.00000 +4.50 |
152.50 | 142.00 | 142.00 | 885,217 |
| 08 Feb 21 |
143.50000 +9.50 |
145.00 | 133.50 | 133.50 | 900,373 |
| 05 Feb 21 |
134.00000 +4.00 |
137.17 | 129.00 | 131.00 | 199,521 |
| 04 Feb 21 |
130.00000 -2.50 |
134.00 | 128.50 | 130.00 | 224,469 |
| 03 Feb 21 |
132.50000 +2.50 |
137.00 | 130.50 | 132.50 | 191,479 |
| 02 Feb 21 |
130.00000 +1.00 |
137.50 | 130.00 | 130.00 | 322,863 |
| 01 Feb 21 |
129.00000 -6.00 |
135.56 | 126.00 | 134.00 | 643,155 |
| 29 Jan 21 |
135.00000 +6.50 |
135.71 | 124.00 | 129.50 | 469,018 |
| 28 Jan 21 |
128.50000 +10.50 |
129.50 | 116.00 | 121.00 | 441,468 |
| 27 Jan 21 |
118.00000 +5.00 |
122.57 | 112.20 | 114.50 | 802,062 |
| 26 Jan 21 |
113.00000 -8.00 |
122.50 | 108.44 | 122.00 | 1,444,589 |
| 25 Jan 21 |
121.00000 -3.00 |
126.09 | 119.00 | 124.00 | 376,557 |
| 22 Jan 21 |
124.00000 -5.50 |
134.50 | 122.00 | 129.50 | 443,958 |
| 21 Jan 21 |
129.50000 +6.00 |
135.00 | 122.00 | 126.00 | 719,068 |
| 20 Jan 21 |
123.50000 -1.50 |
129.50 | 122.00 | 127.00 | 444,445 |
| 19 Jan 21 |
125.00000 -7.00 |
138.50 | 122.00 | 138.50 | 1,102,261 |
| 18 Jan 21 |
132.00000 +0.00 |
140.00 | 130.50 | 136.00 | 371,659 |
| 15 Jan 21 |
132.00000 -6.50 |
145.00 | 123.58 | 139.00 | 1,389,291 |
| 14 Jan 21 |
138.50000 -25.00 |
165.50 | 132.50 | 160.00 | 1,902,856 |
| 13 Jan 21 |
163.50000 -4.50 |
169.50 | 163.00 | 169.50 | 154,007 |
| 12 Jan 21 |
168.00000 +0.00 |
171.50 | 163.50 | 169.00 | 386,181 |
| 11 Jan 21 |
168.00000 -2.00 |
172.33 | 163.50 | 168.00 | 204,004 |
| 08 Jan 21 |
170.00000 -2.00 |
176.50 | 167.50 | 172.50 | 256,542 |
| 07 Jan 21 |
172.00000 +2.00 |
176.50 | 167.50 | 170.00 | 184,343 |
| 06 Jan 21 |
170.00000 -2.50 |
173.50 | 167.50 | 170.00 | 321,522 |
| 05 Jan 21 |
172.50000 +2.50 |
172.50 | 167.50 | 171.50 | 113,713 |
| 04 Jan 21 |
170.00000 -8.50 |
178.00 | 167.50 | 173.50 | 342,201 |
| 31 Dec 20 |
178.50000 +2.00 |
180.00 | 174.00 | 176.50 | 135,238 |
| 30 Dec 20 |
176.50000 -1.00 |
179.00 | 173.50 | 177.00 | 118,949 |
| 29 Dec 20 |
177.50000 +8.00 |
183.00 | 161.50 | 167.00 | 355,672 |
| 24 Dec 20 |
169.50000 +9.00 |
170.12 | 162.07 | 164.00 | 119,239 |
| 23 Dec 20 |
160.50000 +2.50 |
163.00 | 155.50 | 162.00 | 80,833 |
| 22 Dec 20 |
158.00000 -2.25 |
163.50 | 157.00 | 160.00 | 122,616 |
| 21 Dec 20 |
160.25000 -9.25 |
174.50 | 149.58 | 166.00 | 603,971 |
| 18 Dec 20 |
169.50000 +5.00 |
170.78 | 164.50 | 164.50 | 402,581 |
| 17 Dec 20 |
164.50000 +17.50 |
164.50 | 148.00 | 149.50 | 561,726 |
| 16 Dec 20 |
147.00000 -4.00 |
152.00 | 146.00 | 151.00 | 177,541 |
| 15 Dec 20 |
151.00000 +3.00 |
151.50 | 147.00 | 148.00 | 243,608 |
| 14 Dec 20 |
148.00000 +2.50 |
152.00 | 145.50 | 150.00 | 164,157 |
| 11 Dec 20 |
145.50000 -11.00 |
158.00 | 144.00 | 156.50 | 268,147 |
| 10 Dec 20 |
156.50000 -2.50 |
158.50 | 150.00 | 156.50 | 284,667 |
| 09 Dec 20 |
159.00000 +0.00 |
160.50 | 154.50 | 158.50 | 151,093 |
| 08 Dec 20 |
159.00000 +5.00 |
161.50 | 154.50 | 154.50 | 159,073 |
| 07 Dec 20 |
154.00000 -2.00 |
163.50 | 152.50 | 156.00 | 132,575 |
| 04 Dec 20 |
156.00000 -6.00 |
161.50 | 154.96 | 159.50 | 103,786 |
| 03 Dec 20 |
162.00000 +4.00 |
166.50 | 157.50 | 160.00 | 80,524 |
| 02 Dec 20 |
158.00000 -4.00 |
162.50 | 150.95 | 155.00 | 303,666 |
| 01 Dec 20 |
162.00000 +1.00 |
164.50 | 152.76 | 163.00 | 106,096 |
| 30 Nov 20 |
161.00000 -8.00 |
171.00 | 160.60 | 167.50 | 280,417 |
| 27 Nov 20 |
169.00000 -1.00 |
172.00 | 165.00 | 172.00 | 166,066 |
| 26 Nov 20 |
170.00000 +3.00 |
176.00 | 163.50 | 169.00 | 470,963 |
| 25 Nov 20 |
167.00000 +6.50 |
169.00 | 152.00 | 155.00 | 565,679 |
| 24 Nov 20 |
160.50000 +5.50 |
162.00 | 150.00 | 155.00 | 618,586 |
| 23 Nov 20 |
155.00000 +10.50 |
156.50 | 140.00 | 143.00 | 317,830 |
| 20 Nov 20 |
144.50000 -1.50 |
146.84 | 136.88 | 143.50 | 367,431 |
| 19 Nov 20 |
146.00000 -0.50 |
151.50 | 144.00 | 146.00 | 85,234 |
| 18 Nov 20 |
146.50000 +3.00 |
152.00 | 143.00 | 145.00 | 496,964 |
| 17 Nov 20 |
143.50000 -7.50 |
153.00 | 143.00 | 153.00 | 351,401 |
| 16 Nov 20 |
151.00000 +1.00 |
155.50 | 147.95 | 153.50 | 129,304 |
| 13 Nov 20 |
150.00000 -5.00 |
154.05 | 142.50 | 151.00 | 333,862 |
| 12 Nov 20 |
155.00000 -2.00 |
160.50 | 148.65 | 160.00 | 192,131 |
| 11 Nov 20 |
157.00000 -3.00 |
161.00 | 154.50 | 160.50 | 320,462 |
| 10 Nov 20 |
160.00000 +8.00 |
161.00 | 148.50 | 154.00 | 993,061 |
| 09 Nov 20 |
152.00000 +3.00 |
158.00 | 148.50 | 152.00 | 1,532,478 |
| 06 Nov 20 |
149.00000 +4.00 |
152.50 | 144.50 | 145.00 | 330,498 |
| 05 Nov 20 |
145.00000 +4.00 |
152.00 | 136.50 | 140.00 | 392,863 |
| 04 Nov 20 |
141.00000 +8.00 |
145.43 | 130.50 | 133.00 | 350,083 |
| 03 Nov 20 |
133.00000 +3.00 |
140.00 | 130.50 | 131.00 | 235,533 |
| 02 Nov 20 |
130.00000 -1.00 |
135.50 | 128.00 | 128.00 | 880,050 |
| 30 Oct 20 |
131.00000 -3.00 |
133.00 | 127.50 | 131.00 | 227,157 |
| 29 Oct 20 |
134.00000 +0.50 |
134.50 | 128.75 | 132.00 | 216,175 |
| 28 Oct 20 |
133.50000 -4.50 |
138.55 | 125.00 | 138.00 | 573,848 |
| 27 Oct 20 |
138.00000 -2.50 |
146.00 | 133.00 | 136.50 | 165,198 |
| 26 Oct 20 |
140.50000 -2.00 |
143.00 | 136.85 | 142.00 | 127,433 |
| 23 Oct 20 |
142.50000 -2.50 |
147.58 | 136.50 | 141.00 | 269,702 |
| 22 Oct 20 |
145.00000 -1.00 |
150.00 | 136.89 | 150.00 | 360,711 |
| 21 Oct 20 |
146.00000 +11.00 |
152.00 | 134.50 | 139.00 | 852,866 |
| 20 Oct 20 |
135.00000 +8.00 |
139.00 | 125.50 | 126.50 | 326,303 |
| 19 Oct 20 |
127.00000 +2.50 |
130.00 | 126.00 | 128.00 | 80,877 |
| 16 Oct 20 |
124.50000 -0.50 |
128.00 | 124.50 | 127.50 | 145,824 |
| 15 Oct 20 |
125.00000 -2.00 |
134.00 | 123.00 | 133.50 | 691,927 |
| 14 Oct 20 |
127.00000 +5.00 |
134.00 | 120.00 | 122.50 | 1,677,034 |
| 13 Oct 20 |
122.00000 +4.50 |
128.00 | 117.50 | 118.00 | 392,478 |
| 12 Oct 20 |
117.50000 -6.50 |
125.00 | 117.50 | 122.50 | 327,001 |
| 09 Oct 20 |
124.00000 +4.50 |
125.25 | 108.53 | 114.00 | 850,139 |
| 08 Oct 20 |
119.50000 -7.00 |
127.50 | 113.50 | 125.50 | 962,298 |
| 07 Oct 20 |
126.50000 -8.00 |
132.50 | 121.10 | 130.00 | 1,090,348 |
| 06 Oct 20 |
134.50000 +2.50 |
138.00 | 130.00 | 130.50 | 781,022 |
| 05 Oct 20 |
132.00000 +9.00 |
134.00 | 118.50 | 119.50 | 1,596,082 |
| 02 Oct 20 |
123.00000 +13.00 |
125.00 | 107.50 | 110.50 | 1,984,647 |
| 01 Oct 20 |
110.00000 +13.00 |
117.50 | 95.80 | 97.40 | 1,520,258 |
| 30 Sep 20 |
97.00000 +5.00 |
100.00 | 81.70 | 90.80 | 800,003 |
| 29 Sep 20 |
92.00000 +4.00 |
98.20 | 87.50 | 89.40 | 297,086 |
| 28 Sep 20 |
88.00000 +2.40 |
89.40 | 86.00 | 88.20 | 534,697 |
| 25 Sep 20 |
85.60000 -0.40 |
88.40 | 85.40 | 88.00 | 324,450 |
| 24 Sep 20 |
86.00000 +1.40 |
88.20 | 84.20 | 87.60 | 1,588,363 |
| 23 Sep 20 |
84.60000 +2.60 |
89.60 | 80.20 | 84.80 | 293,179 |
| 22 Sep 20 |
82.00000 +1.00 |
84.80 | 80.51 | 82.60 | 66,999 |
| 21 Sep 20 |
81.00000 -9.40 |
89.60 | 74.40 | 88.00 | 442,962 |
| 18 Sep 20 |
90.40000 +0.90 |
92.80 | 88.00 | 88.00 | 40,809 |
| 17 Sep 20 |
89.50000 -2.40 |
93.80 | 88.80 | 91.00 | 78,566 |
| 16 Sep 20 |
91.90000 +1.50 |
93.80 | 89.00 | 93.80 | 140,897 |
| 15 Sep 20 |
90.40000 +2.70 |
95.00 | 87.00 | 90.00 | 1,614,889 |
| 14 Sep 20 |
87.70000 -2.30 |
91.99 | 87.00 | 90.20 | 1,220,438 |
| 11 Sep 20 |
90.00000 -5.50 |
98.20 | 79.00 | 95.20 | 617,632 |
| 10 Sep 20 |
95.50000 -3.50 |
97.60 | 95.00 | 95.40 | 58,927 |
| 09 Sep 20 |
99.00000 +3.70 |
99.80 | 96.00 | 98.20 | 83,034 |
| 08 Sep 20 |
95.30000 -7.70 |
104.00 | 95.12 | 101.50 | 353,562 |
| 07 Sep 20 |
103.00000 +1.00 |
104.50 | 99.20 | 101.50 | 396,092 |
| 04 Sep 20 |
102.00000 +6.00 |
111.00 | 93.20 | 93.20 | 517,512 |
| 03 Sep 20 |
96.00000 +6.20 |
98.00 | 89.80 | 90.80 | 291,928 |
| 02 Sep 20 |
89.80000 +0.30 |
90.60 | 88.81 | 90.00 | 855,678 |
| 01 Sep 20 |
89.50000 +2.50 |
90.00 | 87.00 | 89.00 | 222,795 |
| 28 Aug 20 |
87.00000 +1.40 |
89.00 | 85.20 | 86.80 | 71,044 |
| 27 Aug 20 |
85.60000 -3.80 |
90.00 | 85.60 | 89.80 | 119,244 |
| 26 Aug 20 |
89.40000 -0.60 |
91.00 | 84.20 | 91.00 | 63,284 |
| 25 Aug 20 |
90.00000 +0.40 |
91.00 | 87.20 | 91.00 | 33,873 |
| 24 Aug 20 |
89.60000 -0.40 |
91.40 | 87.20 | 91.40 | 34,730 |
| 21 Aug 20 |
90.00000 -0.50 |
91.00 | 89.00 | 90.00 | 64,143 |
| 20 Aug 20 |
90.50000 -0.50 |
91.40 | 90.00 | 90.00 | 40,758 |
| 19 Aug 20 |
91.00000 +1.10 |
92.00 | 89.00 | 90.80 | 437,568 |
| 18 Aug 20 |
89.90000 -1.10 |
91.20 | 87.00 | 87.00 | 120,049 |
| 17 Aug 20 |
91.00000 +0.40 |
92.40 | 87.00 | 90.00 | 63,997 |
| 14 Aug 20 |
90.60000 -1.60 |
92.80 | 88.20 | 92.00 | 113,771 |
| 13 Aug 20 |
92.20000 -1.20 |
93.00 | 86.00 | 91.00 | 254,999 |
| 12 Aug 20 |
93.40000 +8.30 |
93.40 | 83.20 | 86.40 | 760,792 |
| 11 Aug 20 |
85.10000 -0.90 |
87.04 | 83.00 | 85.00 | 271,588 |
| 10 Aug 20 |
86.00000 +2.90 |
86.00 | 82.00 | 82.00 | 116,222 |
| 07 Aug 20 |
83.10000 -2.90 |
85.80 | 81.76 | 84.00 | 138,445 |
| 06 Aug 20 |
86.00000 -1.00 |
89.00 | 84.03 | 86.80 | 187,421 |
| 05 Aug 20 |
87.00000 +3.20 |
87.00 | 78.00 | 82.20 | 264,846 |
| 04 Aug 20 |
83.80000 +1.80 |
85.80 | 82.20 | 84.00 | 88,697 |
| 03 Aug 20 |
82.00000 -3.00 |
85.80 | 82.00 | 82.40 | 113,246 |
| 31 Jul 20 |
85.00000 +3.00 |
86.00 | 81.99 | 85.80 | 105,055 |
| 30 Jul 20 |
82.00000 -3.30 |
87.20 | 82.00 | 87.20 | 125,129 |
| 29 Jul 20 |
85.30000 +5.30 |
86.42 | 80.20 | 80.20 | 353,105 |
| 28 Jul 20 |
80.00000 +1.40 |
84.42 | 77.00 | 77.00 | 356,002 |
| 27 Jul 20 |
78.60000 +1.00 |
81.80 | 76.78 | 80.00 | 157,892 |
| 24 Jul 20 |
77.60000 -1.40 |
81.60 | 77.60 | 81.60 | 215,060 |
| 23 Jul 20 |
79.00000 -1.00 |
82.00 | 77.20 | 77.20 | 297,647 |
| 22 Jul 20 |
80.00000 +2.00 |
81.12 | 75.20 | 77.80 | 259,712 |
| 21 Jul 20 |
78.00000 +1.00 |
79.75 | 72.20 | 79.00 | 366,258 |
| 20 Jul 20 |
77.00000 +8.00 |
81.00 | 64.63 | 68.40 | 1,088,973 |
| 17 Jul 20 |
69.00000 +5.20 |
69.00 | 60.19 | 63.80 | 418,911 |
| 16 Jul 20 |
63.80000 +8.80 |
64.40 | 55.20 | 57.80 | 336,297 |
| 15 Jul 20 |
55.00000 -1.40 |
58.20 | 55.00 | 58.00 | 143,861 |
| 14 Jul 20 |
56.40000 +0.50 |
58.00 | 55.00 | 58.00 | 320,271 |
| 13 Jul 20 |
55.90000 -0.60 |
58.00 | 54.20 | 58.00 | 10,819 |
| 10 Jul 20 |
56.50000 -0.50 |
58.20 | 55.05 | 58.20 | 261,699 |
| 09 Jul 20 |
57.00000 -1.00 |
57.80 | 54.20 | 57.80 | 105,840 |
| 08 Jul 20 |
58.00000 +0.00 |
58.00 | 56.54 | 57.80 | 45,390 |
| 07 Jul 20 |
58.00000 +0.20 |
58.00 | 56.60 | 57.80 | 83,746 |
| 06 Jul 20 |
57.80000 +0.90 |
58.00 | 55.27 | 58.00 | 119,225 |
| 03 Jul 20 |
56.90000 +0.50 |
58.00 | 54.20 | 54.20 | 1,075,858 |
| 02 Jul 20 |
56.40000 -1.60 |
58.00 | 55.00 | 55.20 | 72,437 |
| 01 Jul 20 |
58.00000 +1.00 |
58.00 | 54.00 | 57.80 | 17,355 |
| 30 Jun 20 |
57.00000 +1.90 |
57.40 | 55.00 | 55.00 | 136,447 |
| 29 Jun 20 |
55.10000 -2.90 |
57.00 | 53.83 | 55.00 | 41,106 |
| 26 Jun 20 |
58.00000 +4.40 |
58.00 | 55.00 | 56.40 | 138,279 |
| 25 Jun 20 |
53.60000 +0.00 |
56.41 | 53.60 | 53.80 | 32,393 |
| 24 Jun 20 |
53.60000 -3.60 |
57.00 | 53.60 | 57.00 | 103,300 |
| 23 Jun 20 |
57.20000 -0.10 |
57.80 | 54.00 | 57.80 | 114,295 |
| 22 Jun 20 |
57.30000 -0.80 |
59.80 | 55.20 | 58.00 | 44,434 |
| 19 Jun 20 |
58.10000 +0.10 |
59.80 | 56.20 | 59.20 | 48,730 |
| 18 Jun 20 |
58.00000 +1.80 |
59.80 | 55.40 | 59.20 | 1,168,634 |
| 17 Jun 20 |
56.20000 +0.20 |
58.80 | 55.20 | 55.20 | 45,713 |
| 16 Jun 20 |
56.00000 -2.00 |
59.80 | 55.00 | 59.80 | 109,849 |
| 15 Jun 20 |
58.00000 -1.00 |
58.80 | 55.50 | 58.80 | 94,860 |
| 12 Jun 20 |
59.00000 -1.00 |
62.00 | 56.60 | 62.00 | 212,689 |
| 11 Jun 20 |
60.00000 -1.00 |
62.80 | 59.40 | 60.20 | 71,434 |
| 10 Jun 20 |
61.00000 -0.30 |
63.00 | 60.60 | 62.40 | 169,169 |
| 09 Jun 20 |
61.30000 -0.70 |
62.80 | 60.20 | 62.80 | 169,846 |
| 08 Jun 20 |
62.00000 +0.00 |
64.00 | 60.20 | 62.00 | 423,136 |
| 05 Jun 20 |
62.00000 +3.00 |
62.00 | 55.20 | 58.80 | 624,100 |
| 04 Jun 20 |
59.00000 -0.20 |
60.40 | 55.09 | 58.00 | 658,211 |
| 03 Jun 20 |
59.20000 -2.20 |
62.00 | 58.56 | 62.00 | 1,148,405 |
| 02 Jun 20 |
61.40000 -2.50 |
63.00 | 60.00 | 63.00 | 270,724 |
| 01 Jun 20 |
63.90000 +2.40 |
65.00 | 61.00 | 61.00 | 50,663 |
| 29 May 20 |
61.50000 +0.30 |
63.00 | 60.20 | 63.00 | 289,119 |
| 28 May 20 |
61.20000 -0.70 |
62.80 | 60.00 | 60.00 | 118,125 |
| 27 May 20 |
61.90000 +0.20 |
63.00 | 60.20 | 62.60 | 134,585 |
| 26 May 20 |
61.70000 +0.70 |
62.80 | 60.00 | 60.00 | 122,922 |
| 22 May 20 |
61.00000 -1.50 |
62.80 | 59.60 | 61.00 | 359,146 |
| 21 May 20 |
62.50000 +1.50 |
63.00 | 61.20 | 62.80 | 36,026 |
| 20 May 20 |
61.00000 -0.30 |
62.80 | 60.20 | 60.20 | 111,860 |
| 19 May 20 |
61.30000 -0.70 |
62.80 | 60.20 | 62.80 | 38,355 |
| 18 May 20 |
62.00000 +2.60 |
63.00 | 59.40 | 60.80 | 272,815 |
| 15 May 20 |
59.40000 +0.40 |
62.40 | 59.20 | 60.80 | 1,876,390 |
| 14 May 20 |
59.00000 -1.60 |
60.00 | 57.80 | 59.00 | 4,745,394 |
| 13 May 20 |
60.60000 +1.60 |
60.80 | 56.80 | 59.00 | 261,598 |
| 12 May 20 |
59.00000 +3.40 |
60.40 | 56.60 | 56.60 | 756,515 |
| 11 May 20 |
55.60000 +1.60 |
58.11 | 53.20 | 55.40 | 1,835,371 |
| 07 May 20 |
54.00000 +1.00 |
55.00 | 53.20 | 54.60 | 1,524,606 |
| 06 May 20 |
53.00000 +3.00 |
56.50 | 48.84 | 50.00 | 701,170 |
| 05 May 20 |
50.00000 +7.40 |
51.60 | 45.00 | 45.50 | 691,575 |
| 04 May 20 |
42.60000 +0.60 |
45.50 | 42.60 | 43.20 | 459,488 |
| 01 May 20 |
42.00000 -0.40 |
43.50 | 41.90 | 42.50 | 410,790 |
| 30 Apr 20 |
42.40000 -0.95 |
44.80 | 42.40 | 42.80 | 169,366 |
| 29 Apr 20 |
43.35000 +2.15 |
44.00 | 41.40 | 42.40 | 143,585 |
| 28 Apr 20 |
41.20000 -1.80 |
43.70 | 41.10 | 43.70 | 131,303 |
| 27 Apr 20 |
43.00000 +0.15 |
44.00 | 41.40 | 43.90 | 215,324 |
| 24 Apr 20 |
42.85000 -0.50 |
46.00 | 41.20 | 44.40 | 664,327 |
| 23 Apr 20 |
43.35000 +8.80 |
44.00 | 35.10 | 35.10 | 1,911,827 |
| 22 Apr 20 |
34.55000 +3.55 |
34.90 | 31.55 | 32.00 | 48,093 |
| 21 Apr 20 |
31.00000 -5.00 |
35.70 | 31.00 | 35.70 | 160,496 |
| 20 Apr 20 |
36.00000 -0.10 |
36.90 | 32.50 | 36.90 | 188,969 |
| 17 Apr 20 |
36.10000 -1.40 |
37.83 | 35.00 | 37.50 | 251,278 |
| 16 Apr 20 |
37.50000 +3.80 |
37.50 | 33.80 | 33.90 | 245,836 |
| 15 Apr 20 |
33.70000 -3.30 |
38.83 | 30.90 | 38.10 | 767,104 |
| 14 Apr 20 |
37.00000 +3.20 |
38.45 | 34.90 | 35.00 | 467,275 |
| 09 Apr 20 |
33.80000 +0.80 |
34.50 | 31.23 | 32.00 | 409,538 |
| 08 Apr 20 |
33.00000 +5.10 |
34.50 | 27.10 | 27.10 | 715,035 |
| 07 Apr 20 |
27.90000 +3.10 |
29.10 | 25.16 | 26.50 | 726,133 |
| 06 Apr 20 |
24.80000 +0.40 |
26.37 | 24.20 | 25.30 | 176,433 |
| 03 Apr 20 |
24.40000 +1.40 |
26.29 | 24.00 | 24.00 | 865,817 |
| 02 Apr 20 |
23.00000 +0.50 |
26.96 | 21.12 | 23.00 | 1,073,762 |
| 01 Apr 20 |
22.50000 +2.00 |
22.70 | 20.10 | 20.90 | 3,626,193 |
| 31 Mar 20 |
20.50000 +0.30 |
21.21 | 20.00 | 20.60 | 572,193 |
| 30 Mar 20 |
20.20000 +1.50 |
20.44 | 18.70 | 19.25 | 868,401 |
| 27 Mar 20 |
18.70000 -1.55 |
21.00 | 18.70 | 20.20 | 264,310 |
| 26 Mar 20 |
20.25000 +0.00 |
20.63 | 19.80 | 20.40 | 522,714 |
| 25 Mar 20 |
20.25000 +0.15 |
20.66 | 20.00 | 20.50 | 591,596 |
| 24 Mar 20 |
20.10000 +0.70 |
22.43 | 20.10 | 21.00 | 1,471,935 |
| 23 Mar 20 |
19.40000 -0.70 |
20.40 | 19.40 | 20.40 | 245,336 |
| 20 Mar 20 |
20.10000 +0.30 |
21.00 | 18.95 | 20.30 | 609,308 |
| 19 Mar 20 |
19.80000 -0.20 |
21.04 | 19.80 | 20.10 | 377,096 |
| 18 Mar 20 |
20.00000 -3.20 |
24.35 | 20.00 | 23.50 | 311,995 |
| 17 Mar 20 |
23.20000 -0.80 |
25.40 | 23.10 | 25.40 | 270,291 |
| 16 Mar 20 |
24.00000 -3.90 |
28.40 | 23.00 | 27.00 | 542,601 |
| 13 Mar 20 |
27.90000 -1.10 |
29.80 | 27.10 | 29.80 | 193,088 |
| 12 Mar 20 |
29.00000 -0.60 |
30.00 | 28.16 | 29.80 | 425,942 |
| 11 Mar 20 |
29.60000 -0.40 |
31.00 | 29.20 | 30.70 | 54,372 |
| 10 Mar 20 |
30.00000 -1.00 |
32.30 | 30.00 | 31.00 | 571,216 |
| 09 Mar 20 |
31.00000 -3.10 |
33.00 | 28.24 | 33.00 | 1,155,307 |
| 06 Mar 20 |
34.10000 -1.95 |
37.00 | 33.00 | 37.00 | 711,509 |
| 05 Mar 20 |
36.05000 -3.70 |
40.80 | 34.00 | 40.80 | 949,611 |
| 04 Mar 20 |
39.75000 -4.25 |
44.00 | 39.60 | 44.00 | 332,010 |
| 03 Mar 20 |
44.00000 +4.40 |
44.00 | 39.40 | 40.60 | 128,021 |
| 02 Mar 20 |
39.60000 +1.80 |
40.22 | 38.49 | 38.80 | 265,244 |
| 28 Feb 20 |
37.80000 -5.10 |
43.00 | 36.93 | 42.10 | 930,454 |
| 27 Feb 20 |
42.90000 -0.10 |
44.36 | 42.54 | 44.10 | 161,245 |
| 26 Feb 20 |
43.00000 -1.85 |
46.10 | 38.46 | 46.10 | 687,907 |
| 25 Feb 20 |
44.85000 -0.05 |
45.79 | 44.00 | 45.00 | 250,122 |
| 24 Feb 20 |
44.90000 -3.10 |
48.00 | 44.50 | 48.00 | 493,665 |
| 21 Feb 20 |
48.00000 +1.40 |
48.00 | 45.69 | 47.60 | 324,548 |
| 20 Feb 20 |
46.60000 +1.80 |
47.00 | 44.50 | 45.00 | 1,010,573 |
| 19 Feb 20 |
44.80000 +0.10 |
45.65 | 44.00 | 44.10 | 137,979 |
| 18 Feb 20 |
44.70000 -0.55 |
46.10 | 44.70 | 46.10 | 365,014 |
| 17 Feb 20 |
45.25000 +1.40 |
46.00 | 44.47 | 44.90 | 775,807 |
| 14 Feb 20 |
43.85000 +2.65 |
44.50 | 41.80 | 43.50 | 1,414,695 |
| 13 Feb 20 |
41.20000 -1.60 |
43.10 | 40.79 | 43.10 | 525,646 |
| 12 Feb 20 |
42.80000 +0.80 |
43.20 | 41.55 | 42.90 | 635,609 |
| 11 Feb 20 |
42.00000 +5.20 |
42.00 | 36.67 | 37.80 | 8,226,446 |
| 10 Feb 20 |
36.80000 +0.00 |
38.90 | 36.50 | 38.50 | 5,967,809 |
| 07 Feb 20 |
36.80000 +0.90 |
43.83 | 36.80 | 42.00 | 4,445,993 |
| 06 Feb 20 |
35.90000 -0.20 |
36.80 | 35.50 | 36.80 | 77,035 |
| 05 Feb 20 |
36.10000 +1.10 |
36.30 | 35.10 | 35.10 | 90,102 |
| 04 Feb 20 |
35.00000 -1.40 |
37.00 | 35.00 | 37.00 | 71,888 |
| 03 Feb 20 |
36.40000 -2.50 |
39.90 | 35.40 | 39.90 | 946,218 |
| 31 Jan 20 |
38.90000 -1.30 |
41.30 | 38.00 | 41.00 | 85,451 |
| 30 Jan 20 |
40.20000 -1.30 |
41.34 | 39.80 | 41.20 | 183,926 |
| 29 Jan 20 |
41.50000 -1.30 |
44.00 | 41.20 | 44.00 | 22,002 |
| 28 Jan 20 |
42.80000 -2.30 |
44.20 | 42.47 | 44.20 | 262,867 |
| 27 Jan 20 |
45.10000 -1.30 |
46.00 | 44.60 | 45.20 | 127,034 |
| 24 Jan 20 |
46.40000 +0.75 |
46.40 | 45.00 | 45.20 | 10,600 |
| 23 Jan 20 |
45.65000 +0.35 |
47.00 | 45.00 | 45.00 | 83,496 |
| 22 Jan 20 |
45.30000 -0.10 |
46.80 | 45.00 | 45.60 | 38,186 |
| 21 Jan 20 |
45.40000 -0.05 |
45.70 | 45.00 | 45.60 | 47,814 |
| 20 Jan 20 |
45.45000 -1.85 |
47.00 | 45.00 | 47.00 | 181,913 |
| 17 Jan 20 |
47.30000 +1.30 |
47.44 | 46.70 | 46.70 | 191,355 |
| 16 Jan 20 |
46.00000 -4.30 |
48.70 | 45.76 | 47.00 | 655,842 |
| 15 Jan 20 |
50.30000 +1.30 |
51.60 | 49.80 | 51.60 | 24,827 |
| 14 Jan 20 |
49.00000 -2.50 |
52.80 | 49.00 | 52.80 | 103,564 |
| 13 Jan 20 |
51.50000 -0.90 |
54.00 | 51.00 | 54.00 | 13,947 |
| 10 Jan 20 |
52.40000 +0.90 |
52.40 | 51.00 | 51.00 | 21,186 |
| 09 Jan 20 |
51.50000 +0.20 |
53.40 | 51.20 | 52.60 | 51,230 |
| 08 Jan 20 |
51.30000 -0.50 |
53.80 | 51.00 | 51.00 | 14,057 |
| 07 Jan 20 |
51.80000 +0.80 |
52.80 | 51.00 | 52.20 | 55,710 |
| 06 Jan 20 |
51.00000 -1.40 |
52.97 | 50.89 | 52.20 | 36,260 |
| 03 Jan 20 |
52.40000 +0.00 |
54.02 | 52.40 | 53.00 | 25,134 |
| 02 Jan 20 |
52.40000 -2.90 |
54.00 | 52.40 | 54.00 | 49,879 |
| 31 Dec 19 |
55.30000 +0.30 |
55.65 | 54.00 | 55.65 | 10,879 |
| 30 Dec 19 |
55.00000 +1.00 |
55.86 | 53.80 | 54.20 | 17,710 |
| 27 Dec 19 |
54.00000 -1.40 |
56.00 | 54.00 | 56.00 | 4,254 |
| 24 Dec 19 |
55.40000 -0.10 |
55.40 | 55.40 | 55.40 | 1 |
| 23 Dec 19 |
55.50000 -0.90 |
56.63 | 53.83 | 56.60 | 169,641 |
| 20 Dec 19 |
56.40000 -1.80 |
57.55 | 56.40 | 57.20 | 17,365 |
| 19 Dec 19 |
58.20000 -1.80 |
60.00 | 57.60 | 60.00 | 25,259 |
| 18 Dec 19 |
60.00000 +0.80 |
60.00 | 58.20 | 60.00 | 13,244 |
| 17 Dec 19 |
59.20000 -1.20 |
60.60 | 58.60 | 60.60 | 59,895 |
| 16 Dec 19 |
60.40000 -0.90 |
62.00 | 59.00 | 62.00 | 120,866 |
| 13 Dec 19 |
61.30000 -0.70 |
63.00 | 61.00 | 63.00 | 12,688 |
| 12 Dec 19 |
62.00000 -0.60 |
62.00 | 61.20 | 62.00 | 1,844 |
| 11 Dec 19 |
62.60000 +0.70 |
62.60 | 61.23 | 62.50 | 678 |
| 10 Dec 19 |
61.90000 +1.10 |
62.60 | 61.00 | 61.00 | 8,675 |
| 09 Dec 19 |
60.80000 -0.20 |
62.40 | 60.80 | 60.80 | 604,496 |
| 06 Dec 19 |
61.00000 -1.00 |
63.00 | 60.80 | 63.00 | 2,783 |
| 05 Dec 19 |
62.00000 +0.00 |
62.80 | 61.60 | 61.60 | 152,329 |
| 04 Dec 19 |
62.00000 -0.80 |
62.24 | 61.00 | 61.00 | 68,485 |
| 03 Dec 19 |
62.80000 +0.60 |
63.80 | 61.20 | 63.80 | 18,011 |
| 02 Dec 19 |
62.20000 -0.80 |
63.60 | 61.06 | 61.40 | 168,143 |
| 29 Nov 19 |
63.00000 +0.60 |
63.20 | 60.50 | 60.60 | 254,570 |
| 28 Nov 19 |
62.40000 -4.60 |
67.20 | 60.00 | 67.20 | 306,847 |
| 27 Nov 19 |
67.00000 +1.00 |
68.00 | 64.62 | 66.80 | 202,257 |
| 26 Nov 19 |
66.00000 +3.00 |
66.97 | 63.63 | 65.00 | 165,228 |
| 25 Nov 19 |
63.00000 +1.00 |
64.40 | 62.00 | 63.60 | 28,842 |
| 22 Nov 19 |
62.00000 +4.10 |
63.00 | 57.20 | 57.20 | 148,096 |
| 21 Nov 19 |
57.90000 -0.20 |
59.80 | 57.20 | 59.80 | 44,044 |
| 20 Nov 19 |
58.10000 +6.50 |
59.00 | 52.00 | 52.00 | 569,810 |
| 19 Nov 19 |
51.60000 +1.60 |
52.60 | 49.50 | 49.90 | 283,007 |
| 18 Nov 19 |
50.00000 +2.90 |
50.00 | 48.00 | 48.30 | 83,218 |
| 15 Nov 19 |
47.10000 -0.20 |
47.88 | 46.80 | 47.80 | 3,529,664 |
| 14 Nov 19 |
47.30000 +0.85 |
47.70 | 45.60 | 47.70 | 10,921 |
| 13 Nov 19 |
46.45000 +0.15 |
48.00 | 46.00 | 48.00 | 37,110 |
| 12 Nov 19 |
46.30000 +0.30 |
48.00 | 46.30 | 47.00 | 12,489 |
| 11 Nov 19 |
46.00000 -1.30 |
47.50 | 46.00 | 46.10 | 90,317 |
| 08 Nov 19 |
47.30000 +0.30 |
47.30 | 46.10 | 46.10 | 7,841 |
| 07 Nov 19 |
47.00000 -0.60 |
48.30 | 46.30 | 48.30 | 2,343 |
| 06 Nov 19 |
47.60000 +0.30 |
47.60 | 45.00 | 46.00 | 111,751 |
| 05 Nov 19 |
47.30000 +0.50 |
47.56 | 46.10 | 46.10 | 3,251 |
| 04 Nov 19 |
46.80000 -0.55 |
47.86 | 46.01 | 46.10 | 15,853 |
| 01 Nov 19 |
47.35000 -0.15 |
47.35 | 47.03 | 47.03 | 1,012 |
| 31 Oct 19 |
47.50000 +0.10 |
48.50 | 46.60 | 46.70 | 15,013 |
| 30 Oct 19 |
47.40000 +0.60 |
47.91 | 46.58 | 47.40 | 21,814 |
| 29 Oct 19 |
46.80000 -0.65 |
48.96 | 46.80 | 48.10 | 27,948 |
| 28 Oct 19 |
47.45000 -0.80 |
49.49 | 47.00 | 49.10 | 107,272 |
| 25 Oct 19 |
48.25000 -2.55 |
50.80 | 47.50 | 49.40 | 289,499 |
| 24 Oct 19 |
50.80000 +1.10 |
51.00 | 49.60 | 51.00 | 15,420 |
| 23 Oct 19 |
49.70000 +0.40 |
49.70 | 49.00 | 49.02 | 8,174 |
| 22 Oct 19 |
49.30000 -1.10 |
51.80 | 49.00 | 51.80 | 696,921 |
| 21 Oct 19 |
50.40000 -0.90 |
51.80 | 50.40 | 51.80 | 13,884 |
| 18 Oct 19 |
51.30000 +2.30 |
51.30 | 50.00 | 50.80 | 46,046 |
| 17 Oct 19 |
49.00000 -2.20 |
52.00 | 49.00 | 52.00 | 83,190 |
| 16 Oct 19 |
51.20000 +1.20 |
52.80 | 50.00 | 52.40 | 105,972 |
| 15 Oct 19 |
50.00000 -0.25 |
51.60 | 49.00 | 51.60 | 47,073 |
| 14 Oct 19 |
50.25000 +1.15 |
50.59 | 49.10 | 50.40 | 52,721 |
| 11 Oct 19 |
49.10000 +1.10 |
52.60 | 49.10 | 49.40 | 189,401 |
| 10 Oct 19 |
48.00000 +1.00 |
49.30 | 47.00 | 47.00 | 54,680 |
| 09 Oct 19 |
47.00000 +1.40 |
47.00 | 46.10 | 46.10 | 138,981 |
| 08 Oct 19 |
45.60000 +0.40 |
46.70 | 45.60 | 46.70 | 122,906 |
| 07 Oct 19 |
45.20000 +0.00 |
46.50 | 43.40 | 43.40 | 671,357 |
| 04 Oct 19 |
45.20000 +1.30 |
46.00 | 43.00 | 43.00 | 64,012 |
| 03 Oct 19 |
43.90000 +1.80 |
44.40 | 41.40 | 41.40 | 156,565 |
| 02 Oct 19 |
42.10000 +1.10 |
42.55 | 39.70 | 40.80 | 2,367,567 |
| 01 Oct 19 |
41.00000 -0.60 |
41.90 | 41.00 | 41.90 | 73,683 |
| 30 Sep 19 |
41.60000 -1.20 |
42.90 | 41.00 | 42.40 | 145,641 |
| 27 Sep 19 |
42.80000 +0.30 |
44.50 | 41.00 | 44.50 | 1,176,855 |
| 26 Sep 19 |
42.50000 -26.50 |
60.00 | 39.10 | 60.00 | 7,484,147 |
| 25 Sep 19 |
69.00000 -1.00 |
70.88 | 69.00 | 70.20 | 32,745 |
| 24 Sep 19 |
70.00000 +1.00 |
70.98 | 70.00 | 70.40 | 582,007 |
| 23 Sep 19 |
69.00000 -1.00 |
70.90 | 69.00 | 70.20 | 19,060 |
| 20 Sep 19 |
70.00000 -1.20 |
72.80 | 70.00 | 72.60 | 79,623 |
| 19 Sep 19 |
71.20000 -3.00 |
74.80 | 71.20 | 74.80 | 33,779 |
| 18 Sep 19 |
74.20000 +0.40 |
74.20 | 73.40 | 73.80 | 261,878 |
| 17 Sep 19 |
73.80000 +1.20 |
74.10 | 72.69 | 73.20 | 348,866 |
| 16 Sep 19 |
72.60000 -0.60 |
74.00 | 71.40 | 74.00 | 149,578 |
| 13 Sep 19 |
73.20000 +1.80 |
74.00 | 71.60 | 73.00 | 78,518 |
| 12 Sep 19 |
71.40000 +12.30 |
81.00 | 68.50 | 76.00 | 1,011,318 |
| 11 Sep 19 |
59.10000 +0.10 |
60.00 | 58.00 | 60.00 | 166,826 |
| 10 Sep 19 |
59.00000 -2.00 |
61.00 | 58.23 | 61.00 | 444,870 |
| 09 Sep 19 |
61.00000 +0.00 |
61.00 | 59.60 | 61.00 | 106,913 |
| 06 Sep 19 |
61.00000 -1.00 |
62.00 | 59.20 | 61.80 | 82,235 |
| 05 Sep 19 |
62.00000 +0.00 |
62.00 | 60.90 | 61.80 | 16,227 |
| 04 Sep 19 |
62.00000 +1.00 |
63.00 | 61.00 | 62.00 | 187,973 |
| 03 Sep 19 |
61.00000 -27.00 |
68.90 | 61.00 | 68.20 | 760,954 |
| 02 Sep 19 |
88.00000 -0.30 |
89.00 | 87.56 | 89.00 | 2,105 |
| 30 Aug 19 |
88.30000 +1.50 |
88.30 | 87.20 | 87.20 | 1,310 |
| 29 Aug 19 |
86.80000 +0.00 |
86.80 | 86.80 | 86.80 | 620 |
| 28 Aug 19 |
86.80000 -2.40 |
89.40 | 86.80 | 87.40 | 64,594 |
| 27 Aug 19 |
89.20000 +1.20 |
89.80 | 86.80 | 86.80 | 5,365 |
| 23 Aug 19 |
88.00000 +0.80 |
89.40 | 88.00 | 89.40 | 854 |
| 22 Aug 19 |
87.20000 +0.40 |
89.00 | 87.00 | 89.00 | 3,584 |
| 21 Aug 19 |
86.80000 +0.00 |
88.33 | 86.52 | 86.80 | 7,991 |
| 20 Aug 19 |
86.80000 +1.40 |
87.40 | 86.40 | 86.40 | 13,306 |
| 19 Aug 19 |
85.40000 -1.00 |
89.80 | 85.40 | 89.80 | 11,734 |
| 16 Aug 19 |
86.40000 -2.60 |
89.00 | 85.99 | 89.00 | 10,621 |
| 15 Aug 19 |
89.00000 +2.00 |
89.00 | 86.00 | 86.00 | 4,691 |
| 14 Aug 19 |
87.00000 -1.80 |
89.80 | 86.84 | 89.60 | 10,078 |
| 13 Aug 19 |
88.80000 +2.60 |
89.80 | 88.80 | 89.80 | 566 |
| 12 Aug 19 |
86.20000 +0.80 |
88.00 | 86.20 | 87.80 | 571 |
| 09 Aug 19 |
85.40000 +0.00 |
88.20 | 85.40 | 88.00 | 6,913 |
| 08 Aug 19 |
85.40000 -3.20 |
88.60 | 85.40 | 88.00 | 58,279 |
| 07 Aug 19 |
88.60000 -0.80 |
93.20 | 87.20 | 89.20 | 14,289 |
| 06 Aug 19 |
89.40000 +0.40 |
93.20 | 87.40 | 90.00 | 37,414 |
| 05 Aug 19 |
89.00000 -0.40 |
93.20 | 88.60 | 90.00 | 104,070 |
| 02 Aug 19 |
89.40000 +0.40 |
92.60 | 87.20 | 92.00 | 48,597 |
| 01 Aug 19 |
89.00000 +0.20 |
93.60 | 89.00 | 93.60 | 17,532 |
| 31 Jul 19 |
88.80000 -2.40 |
96.00 | 88.20 | 96.00 | 56,449 |
| 30 Jul 19 |
91.20000 -0.80 |
92.51 | 91.20 | 91.20 | 20,859 |
| 29 Jul 19 |
92.00000 +0.80 |
95.40 | 91.60 | 95.40 | 22,084 |
| 26 Jul 19 |
91.20000 -2.00 |
99.00 | 91.20 | 94.00 | 155,295 |
| 25 Jul 19 |
93.20000 -5.80 |
98.80 | 93.20 | 96.00 | 68,111 |
| 24 Jul 19 |
99.00000 +4.00 |
99.00 | 95.00 | 95.80 | 28,009 |
| 23 Jul 19 |
95.00000 -3.60 |
97.54 | 95.00 | 96.00 | 40,756 |
| 22 Jul 19 |
98.60000 +3.60 |
99.00 | 95.00 | 99.00 | 19,137 |
| 19 Jul 19 |
95.00000 -2.00 |
97.20 | 95.00 | 96.60 | 686,042 |
| 18 Jul 19 |
97.00000 -1.80 |
97.70 | 97.00 | 97.00 | 61,131 |
| 17 Jul 19 |
98.80000 +1.80 |
98.80 | 97.20 | 98.80 | 58,612 |
| 16 Jul 19 |
97.00000 -1.80 |
98.80 | 97.00 | 98.80 | 12,534 |
| 15 Jul 19 |
98.80000 +0.80 |
98.80 | 96.20 | 98.80 | 7,380 |
| 12 Jul 19 |
98.00000 +1.00 |
98.80 | 94.00 | 98.80 | 106,841 |
| 11 Jul 19 |
97.00000 -0.80 |
98.60 | 95.05 | 96.80 | 374,395 |
| 10 Jul 19 |
97.80000 +1.80 |
98.00 | 95.60 | 96.00 | 68,042 |
| 09 Jul 19 |
96.00000 +3.00 |
96.00 | 92.75 | 94.80 | 243,494 |
| 08 Jul 19 |
93.00000 +4.00 |
94.40 | 91.00 | 91.20 | 394,693 |
| 05 Jul 19 |
89.00000 +2.80 |
89.80 | 87.60 | 87.80 | 134,962 |
| 04 Jul 19 |
86.20000 +3.20 |
89.00 | 80.80 | 80.80 | 57,375 |
| 03 Jul 19 |
83.00000 +1.60 |
83.00 | 80.60 | 81.40 | 386,688 |
| 02 Jul 19 |
81.40000 +0.00 |
85.00 | 79.40 | 85.00 | 291,585 |
| 01 Jul 19 |
81.40000 -0.60 |
84.60 | 79.20 | 79.20 | 3,090,548 |
| 28 Jun 19 |
82.00000 -1.00 |
85.00 | 81.40 | 82.60 | 164,856 |
| 27 Jun 19 |
83.00000 +0.20 |
85.00 | 81.80 | 85.00 | 110,485 |
| 26 Jun 19 |
82.80000 +1.20 |
85.00 | 81.20 | 85.00 | 289,265 |
| 25 Jun 19 |
81.60000 -0.40 |
85.00 | 81.00 | 85.00 | 369,563 |
| 24 Jun 19 |
82.00000 +4.80 |
83.20 | 79.80 | 81.40 | 320,579 |
| 21 Jun 19 |
77.20000 +0.40 |
79.40 | 76.19 | 77.00 | 4,219,579 |
| 20 Jun 19 |
76.80000 -0.40 |
77.40 | 76.20 | 76.80 | 648,695 |
| 19 Jun 19 |
77.20000 +0.60 |
78.00 | 76.20 | 76.40 | 947,482 |
| 18 Jun 19 |
76.60000 +0.60 |
81.00 | 76.00 | 76.20 | 477,447 |
| 17 Jun 19 |
76.00000 -0.60 |
77.80 | 75.60 | 75.60 | 231,012 |
| 14 Jun 19 |
76.60000 +0.60 |
78.40 | 74.20 | 76.00 | 288,988 |
| 13 Jun 19 |
76.00000 -1.00 |
79.38 | 76.00 | 77.00 | 35,980 |
| 12 Jun 19 |
77.00000 +1.00 |
85.00 | 74.40 | 74.40 | 249,143 |
| 11 Jun 19 |
76.00000 -1.60 |
78.00 | 76.00 | 76.40 | 204,526 |
| 10 Jun 19 |
77.60000 +1.60 |
77.60 | 73.80 | 73.80 | 84,099 |
| 07 Jun 19 |
76.00000 -1.00 |
77.40 | 74.20 | 74.20 | 158,408 |
| 06 Jun 19 |
77.00000 +2.00 |
77.00 | 74.20 | 76.20 | 54,374 |
| 05 Jun 19 |
75.00000 -5.00 |
80.20 | 73.60 | 80.00 | 471,323 |
| 04 Jun 19 |
80.00000 -3.00 |
85.40 | 80.00 | 82.40 | 255,321 |
| 03 Jun 19 |
83.00000 -1.00 |
85.40 | 82.00 | 82.40 | 66,486 |
| 31 May 19 |
84.00000 +1.00 |
85.20 | 82.00 | 82.00 | 229,631 |
| 30 May 19 |
83.00000 +0.80 |
85.00 | 82.00 | 82.00 | 37,460 |
| 29 May 19 |
82.20000 -0.80 |
86.00 | 82.00 | 83.20 | 108,080 |
| 28 May 19 |
83.00000 -1.00 |
83.60 | 82.00 | 82.00 | 41,391 |
| 24 May 19 |
84.00000 +2.00 |
86.20 | 82.00 | 82.00 | 48,888 |
| 23 May 19 |
82.00000 -6.00 |
90.72 | 81.40 | 87.00 | 218,866 |
| 22 May 19 |
88.00000 -5.80 |
95.60 | 88.00 | 92.00 | 118,636 |
| 21 May 19 |
93.80000 -3.20 |
97.20 | 92.22 | 97.00 | 64,384 |
| 20 May 19 |
97.00000 -3.00 |
98.55 | 97.00 | 98.00 | 309,827 |
| 17 May 19 |
100.00000 +1.60 |
101.80 | 98.20 | 98.40 | 83,770 |
| 16 May 19 |
98.40000 -9.10 |
107.72 | 98.00 | 105.00 | 70,817 |
| 15 May 19 |
107.50000 -1.75 |
111.00 | 105.00 | 108.00 | 44,163 |
| 14 May 19 |
109.25000 +0.25 |
109.50 | 108.50 | 109.00 | 260,790 |
| 13 May 19 |
109.00000 -6.50 |
112.50 | 109.00 | 110.00 | 43,405 |
| 10 May 19 |
115.50000 +6.50 |
115.50 | 106.00 | 106.00 | 952,036 |
| 09 May 19 |
109.00000 +2.25 |
109.00 | 105.00 | 105.00 | 35,078 |
| 08 May 19 |
106.75000 -1.25 |
108.72 | 105.00 | 106.50 | 71,228 |
| 07 May 19 |
108.00000 -2.00 |
109.50 | 105.00 | 105.00 | 54,898 |
| 03 May 19 |
110.00000 +4.50 |
112.50 | 105.50 | 107.00 | 1,173,469 |
| 02 May 19 |
105.50000 +3.25 |
110.50 | 101.00 | 101.00 | 1,532,106 |
| 01 May 19 |
102.25000 +5.25 |
102.25 | 96.40 | 96.40 | 1,607,659 |
| 30 Apr 19 |
97.00000 +0.00 |
97.00 | 95.20 | 96.40 | 32,865 |
| 29 Apr 19 |
97.00000 -1.10 |
99.80 | 97.00 | 97.00 | 1,181,084 |
| 26 Apr 19 |
98.10000 +2.30 |
98.80 | 95.00 | 95.00 | 2,753,383 |
| 25 Apr 19 |
95.80000 -1.60 |
95.80 | 94.40 | 95.00 | 26,638 |
| 24 Apr 19 |
97.40000 +0.60 |
100.29 | 95.00 | 96.00 | 32,333 |
| 23 Apr 19 |
96.80000 -4.20 |
101.00 | 96.00 | 100.00 | 57,685 |
| 18 Apr 19 |
101.00000 +5.00 |
101.00 | 96.20 | 96.20 | 6,280 |
| 17 Apr 19 |
96.00000 -1.00 |
98.96 | 94.34 | 97.00 | 132,604 |
| 16 Apr 19 |
97.00000 +0.40 |
97.96 | 96.40 | 97.20 | 106,471 |
| 15 Apr 19 |
96.60000 +0.20 |
98.05 | 93.00 | 93.00 | 65,807 |
| 12 Apr 19 |
96.40000 -1.00 |
98.30 | 95.00 | 97.60 | 83,749 |
| 11 Apr 19 |
97.40000 +4.40 |
99.00 | 93.00 | 94.00 | 592,101 |
| 10 Apr 19 |
93.00000 +7.60 |
93.80 | 84.00 | 85.00 | 11,392,870 |
| 09 Apr 19 |
85.40000 -1.30 |
87.20 | 84.00 | 87.20 | 73,964 |
| 08 Apr 19 |
86.70000 -3.80 |
90.95 | 86.70 | 90.00 | 90,025 |
| 05 Apr 19 |
90.50000 +0.50 |
91.80 | 89.74 | 91.00 | 79,745 |
| 04 Apr 19 |
90.00000 -2.80 |
94.00 | 89.00 | 94.00 | 227,339 |
| 03 Apr 19 |
92.80000 -3.60 |
96.75 | 90.00 | 95.20 | 270,850 |
| 02 Apr 19 |
96.40000 -6.60 |
103.00 | 95.00 | 103.00 | 45,378 |
| 01 Apr 19 |
103.00000 -2.80 |
107.03 | 101.53 | 105.00 | 51,283 |
| 29 Mar 19 |
105.80000 -0.90 |
110.75 | 105.80 | 108.60 | 60,600 |
| 28 Mar 19 |
106.70000 -1.90 |
110.00 | 105.05 | 106.20 | 33,989 |
| 27 Mar 19 |
108.60000 -3.80 |
115.00 | 105.60 | 115.00 | 133,521 |
| 26 Mar 19 |
112.40000 -5.60 |
118.20 | 112.25 | 117.00 | 75,924 |
| 25 Mar 19 |
118.00000 +0.10 |
118.00 | 115.00 | 115.00 | 23,981 |
| 22 Mar 19 |
117.90000 +1.60 |
117.90 | 116.07 | 116.20 | 15,654 |
| 21 Mar 19 |
116.30000 -8.70 |
120.00 | 113.00 | 120.00 | 120,592 |
| 20 Mar 19 |
125.00000 +6.90 |
125.00 | 121.20 | 121.20 | 39,318 |
| 19 Mar 19 |
118.10000 -2.90 |
120.00 | 117.20 | 117.20 | 137,407 |
| 18 Mar 19 |
121.00000 +9.00 |
121.00 | 112.40 | 112.40 | 323,284 |
| 15 Mar 19 |
112.00000 -6.20 |
122.00 | 112.00 | 122.00 | 161,368 |
| 14 Mar 19 |
118.20000 -4.80 |
124.52 | 118.20 | 121.80 | 23,095 |
| 13 Mar 19 |
123.00000 -1.00 |
124.00 | 119.25 | 122.20 | 127,701 |
| 12 Mar 19 |
124.00000 +2.00 |
126.50 | 118.60 | 125.20 | 115,617 |
| 11 Mar 19 |
122.00000 -12.60 |
128.80 | 119.90 | 127.00 | 126,456 |
| 08 Mar 19 |
134.60001 +1.20 |
134.90 | 133.30 | 133.30 | 6,000 |
| 07 Mar 19 |
133.39999 -7.30 |
139.16 | 132.00 | 138.60 | 77,894 |
| 06 Mar 19 |
140.70000 -1.10 |
140.70 | 139.20 | 139.86 | 17,070 |
| 05 Mar 19 |
141.80000 -3.90 |
145.57 | 141.80 | 145.20 | 18,231 |
| 04 Mar 19 |
145.70000 -2.50 |
153.00 | 144.20 | 149.40 | 38,867 |
| 01 Mar 19 |
148.20000 +1.20 |
151.10 | 146.00 | 147.20 | 24,511 |
| 28 Feb 19 |
147.00000 -3.50 |
150.70 | 146.20 | 148.00 | 125,154 |
| 27 Feb 19 |
150.50000 -1.10 |
150.50 | 148.00 | 148.00 | 3,123 |
| 26 Feb 19 |
151.60001 +0.10 |
154.80 | 148.00 | 148.00 | 23,274 |
| 25 Feb 19 |
151.50000 +1.20 |
151.50 | 148.00 | 148.60 | 3,823 |
| 22 Feb 19 |
150.30000 +1.00 |
152.91 | 148.20 | 148.80 | 28,964 |
| 21 Feb 19 |
149.30000 -0.70 |
155.00 | 148.80 | 155.00 | 31,560 |
| 20 Feb 19 |
150.00000 -0.50 |
151.00 | 148.00 | 148.00 | 78,814 |
| 19 Feb 19 |
150.50000 +0.40 |
151.00 | 148.60 | 149.00 | 49,388 |
| 18 Feb 19 |
150.10001 -0.30 |
151.80 | 148.00 | 148.00 | 10,039 |
| 15 Feb 19 |
150.39999 +2.40 |
152.00 | 148.00 | 148.00 | 160,334 |
| 14 Feb 19 |
148.00000 -4.00 |
158.60 | 148.00 | 158.60 | 12,590 |
| 13 Feb 19 |
152.00000 -1.80 |
158.80 | 151.78 | 158.80 | 611,995 |
| 12 Feb 19 |
153.80000 +1.10 |
160.00 | 149.80 | 160.00 | 1,689 |
| 11 Feb 19 |
152.70000 -2.30 |
154.00 | 149.40 | 149.40 | 6,721 |
| 08 Feb 19 |
155.00000 +1.90 |
155.40 | 148.00 | 148.00 | 30,233 |
| 07 Feb 19 |
153.10001 +4.70 |
153.10 | 148.00 | 148.00 | 5,349 |
| 06 Feb 19 |
148.39999 -4.60 |
150.00 | 148.40 | 148.40 | 2,190 |
| 05 Feb 19 |
153.00000 +2.50 |
157.60 | 150.32 | 157.60 | 14,679 |
| 04 Feb 19 |
150.50000 +0.30 |
153.20 | 148.20 | 153.00 | 38,024 |
| 01 Feb 19 |
150.20000 +0.20 |
151.20 | 148.00 | 148.00 | 11,075 |
| 31 Jan 19 |
150.00000 +2.00 |
155.40 | 148.00 | 148.00 | 21,333 |
| 30 Jan 19 |
148.00000 -10.00 |
151.57 | 148.00 | 148.40 | 12,313 |
| 29 Jan 19 |
158.00000 +10.00 |
158.00 | 150.12 | 158.00 | 35,953 |
| 28 Jan 19 |
148.00000 -4.80 |
153.00 | 148.00 | 149.40 | 49,100 |
| 25 Jan 19 |
152.80000 +2.50 |
153.23 | 148.00 | 148.00 | 3,739 |
| 24 Jan 19 |
150.30000 -3.30 |
151.80 | 149.20 | 151.80 | 12,652 |
| 23 Jan 19 |
153.60001 +2.00 |
155.00 | 150.00 | 155.00 | 33,589 |
| 22 Jan 19 |
151.60001 -2.20 |
152.40 | 149.80 | 152.40 | 15,224 |
| 21 Jan 19 |
153.80000 +0.80 |
154.80 | 152.20 | 152.20 | 707 |
| 18 Jan 19 |
153.00000 +1.00 |
156.20 | 152.00 | 152.00 | 245,798 |
| 17 Jan 19 |
152.00000 -4.30 |
154.00 | 152.00 | 154.00 | 2,541 |
| 16 Jan 19 |
156.30000 -3.30 |
156.92 | 154.60 | 154.80 | 7,484 |
| 15 Jan 19 |
159.60001 +4.60 |
159.60 | 152.00 | 152.00 | 2,059 |
| 14 Jan 19 |
155.00000 -5.80 |
161.80 | 155.00 | 161.80 | 9,490 |
| 11 Jan 19 |
160.80000 +4.40 |
160.80 | 155.00 | 155.20 | 212,555 |
| 10 Jan 19 |
156.39999 +0.20 |
159.00 | 153.00 | 159.00 | 40,496 |
| 09 Jan 19 |
156.20000 -0.80 |
157.00 | 149.00 | 149.00 | 5,432 |
| 08 Jan 19 |
157.00000 +0.00 |
157.00 | 152.40 | 152.40 | 393 |
| 07 Jan 19 |
157.00000 -1.80 |
157.00 | 152.37 | 154.60 | 33,514 |
| 04 Jan 19 |
158.80000 +4.80 |
161.20 | 155.52 | 157.00 | 24,457 |
| 03 Jan 19 |
154.00000 -8.40 |
160.00 | 152.10 | 152.80 | 39,655 |
| 02 Jan 19 |
162.39999 +17.30 |
163.00 | 136.20 | 146.80 | 75,450 |
| 31 Dec 18 |
145.10001 -1.30 |
145.10 | 137.20 | 137.20 | 13,159 |
| 28 Dec 18 |
146.39999 -12.80 |
147.00 | 125.80 | 130.00 | 101,435 |
| 27 Dec 18 |
159.20000 +2.60 |
161.60 | 157.20 | 158.60 | 9,618 |
| 24 Dec 18 |
156.60001 -8.40 |
159.40 | 156.60 | 159.40 | 7,109 |
| 21 Dec 18 |
165.00000 +0.00 |
165.00 | 162.43 | 163.00 | 21,543 |
| 20 Dec 18 |
165.00000 -2.20 |
167.80 | 165.00 | 167.80 | 5,791 |
| 19 Dec 18 |
167.20000 +6.20 |
169.40 | 159.58 | 163.40 | 58,382 |
| 18 Dec 18 |
161.00000 +0.00 |
161.20 | 157.00 | 161.00 | 14,296 |
| 17 Dec 18 |
161.00000 +7.00 |
161.00 | 155.58 | 158.40 | 3,489 |
| 14 Dec 18 |
154.00000 +0.00 |
154.68 | 154.00 | 154.00 | 2,618 |
| 13 Dec 18 |
154.00000 -1.20 |
156.80 | 154.00 | 156.80 | 617 |
| 12 Dec 18 |
155.20000 +1.20 |
156.60 | 154.00 | 156.00 | 13,164 |
| 11 Dec 18 |
154.00000 +0.00 |
157.40 | 154.00 | 157.40 | 48,751 |
| 10 Dec 18 |
154.00000 -0.20 |
155.38 | 154.00 | 154.00 | 23,247 |
| 07 Dec 18 |
154.20000 -2.70 |
157.33 | 154.00 | 156.00 | 29,837 |
| 06 Dec 18 |
156.89999 -1.10 |
157.60 | 156.00 | 156.20 | 3,807 |
| 05 Dec 18 |
158.00000 -0.70 |
160.00 | 153.80 | 160.00 | 71,353 |
| 04 Dec 18 |
158.70000 +1.60 |
160.00 | 154.40 | 157.00 | 21,741 |
| 03 Dec 18 |
157.10001 +2.50 |
158.40 | 155.30 | 158.00 | 9,134 |
| 30 Nov 18 |
154.60001 -0.70 |
156.03 | 154.00 | 154.00 | 11,287 |
| 29 Nov 18 |
155.30000 +1.30 |
156.20 | 153.97 | 155.40 | 6,411 |
| 28 Nov 18 |
154.00000 -0.20 |
154.58 | 152.00 | 152.00 | 27,634 |
| 27 Nov 18 |
154.20000 +1.40 |
155.20 | 153.78 | 155.00 | 19,270 |
| 26 Nov 18 |
152.80000 -0.20 |
152.80 | 151.00 | 151.00 | 179 |
| 23 Nov 18 |
153.00000 +1.00 |
153.80 | 151.20 | 153.00 | 13,505 |
| 22 Nov 18 |
152.00000 -1.80 |
152.47 | 152.00 | 152.00 | 1,133 |
| 21 Nov 18 |
153.80000 +1.80 |
153.80 | 151.00 | 151.00 | 56,222 |
| 20 Nov 18 |
152.00000 +1.00 |
152.68 | 151.00 | 151.20 | 3,173 |
| 19 Nov 18 |
151.00000 -0.80 |
152.80 | 149.99 | 150.00 | 7,450 |
| 16 Nov 18 |
151.80000 -3.00 |
151.80 | 151.00 | 151.20 | 207,092 |
| 15 Nov 18 |
154.80000 +3.00 |
154.80 | 150.00 | 151.40 | 133,750 |
| 14 Nov 18 |
151.80000 +0.30 |
154.40 | 151.00 | 151.20 | 35,676 |
| 13 Nov 18 |
151.50000 +0.10 |
153.92 | 150.60 | 153.60 | 658,911 |
| 12 Nov 18 |
151.39999 +1.40 |
153.52 | 150.40 | 150.40 | 8,001 |
| 09 Nov 18 |
150.00000 -1.90 |
156.04 | 149.60 | 152.60 | 40,116 |
| 08 Nov 18 |
151.89999 -0.90 |
151.90 | 151.20 | 151.20 | 4,261 |
| 07 Nov 18 |
152.80000 +0.60 |
154.00 | 150.00 | 153.40 | 25,106 |
| 06 Nov 18 |
152.20000 -0.20 |
154.34 | 152.00 | 152.40 | 17,242 |
| 05 Nov 18 |
152.39999 +2.40 |
152.82 | 151.40 | 151.40 | 7,611 |
| 02 Nov 18 |
150.00000 +2.00 |
152.80 | 147.80 | 152.80 | 68,231 |
| 01 Nov 18 |
148.00000 +2.00 |
152.60 | 148.00 | 148.80 | 592,637 |
| 31 Oct 18 |
146.00000 +0.30 |
148.00 | 145.00 | 146.00 | 1,662,392 |
| 30 Oct 18 |
145.70000 +0.50 |
148.60 | 145.20 | 148.60 | 221,832 |
| 29 Oct 18 |
145.20000 +0.00 |
149.00 | 145.20 | 149.00 | 5,285 |
| 26 Oct 18 |
145.20000 -6.80 |
145.72 | 145.00 | 145.00 | 3,799 |
| 25 Oct 18 |
152.00000 +0.00 |
152.00 | 145.00 | 145.00 | 21,702 |
| 24 Oct 18 |
152.00000 +6.10 |
152.00 | 145.00 | 150.60 | 3,362 |
| 23 Oct 18 |
145.89999 -1.00 |
149.40 | 145.00 | 145.60 | 26,849 |
| 22 Oct 18 |
146.89999 -0.90 |
151.47 | 145.00 | 145.60 | 21,284 |
| 19 Oct 18 |
147.80000 +0.60 |
150.52 | 145.00 | 147.00 | 13,519 |
| 18 Oct 18 |
147.20000 +0.20 |
148.50 | 146.20 | 146.20 | 17,251 |
| 17 Oct 18 |
147.00000 -5.20 |
151.04 | 142.20 | 145.40 | 31,160 |
| 16 Oct 18 |
152.20000 +10.20 |
152.20 | 142.00 | 142.00 | 23,177 |
| 15 Oct 18 |
142.00000 -12.50 |
156.69 | 141.20 | 154.00 | 47,868 |
| 12 Oct 18 |
154.50000 +0.10 |
160.00 | 148.00 | 148.00 | 18,384 |
| 11 Oct 18 |
154.39999 +7.40 |
160.00 | 147.20 | 147.20 | 16,673 |
| 10 Oct 18 |
147.00000 -13.00 |
173.00 | 147.00 | 160.00 | 45,890 |
| 09 Oct 18 |
160.00000 -3.80 |
164.20 | 160.00 | 162.20 | 42,385 |
| 08 Oct 18 |
163.80000 -5.60 |
172.41 | 163.00 | 169.20 | 50,821 |
| 05 Oct 18 |
169.39999 +3.40 |
173.23 | 166.00 | 170.40 | 17,727 |
| 04 Oct 18 |
166.00000 +1.00 |
174.00 | 164.60 | 165.20 | 18,234 |
| 03 Oct 18 |
165.00000 -6.60 |
169.00 | 162.60 | 167.00 | 60,826 |
| 02 Oct 18 |
171.60001 +3.90 |
174.40 | 167.00 | 170.60 | 38,114 |
| 01 Oct 18 |
167.70000 +3.70 |
169.05 | 164.60 | 168.60 | 56,410 |
| 28 Sep 18 |
164.00000 -3.00 |
165.36 | 158.00 | 158.80 | 74,814 |
| 27 Sep 18 |
167.00000 +3.00 |
167.60 | 160.40 | 164.20 | 43,001 |
| 26 Sep 18 |
164.00000 +0.00 |
166.40 | 163.00 | 164.00 | 179,480 |
| 25 Sep 18 |
164.00000 +4.00 |
169.00 | 160.00 | 169.00 | 8,181 |
| 24 Sep 18 |
160.00000 -6.00 |
168.07 | 160.00 | 166.80 | 44,705 |
| 21 Sep 18 |
166.00000 -5.50 |
174.26 | 166.00 | 173.40 | 46,824 |
| 20 Sep 18 |
171.50000 +5.30 |
173.64 | 171.50 | 173.36 | 6,956 |
| 19 Sep 18 |
166.20000 +6.00 |
171.68 | 160.00 | 160.00 | 83,885 |
| 18 Sep 18 |
160.20000 -13.00 |
174.20 | 158.00 | 173.20 | 132,077 |
| 17 Sep 18 |
173.20000 +2.80 |
176.00 | 167.00 | 176.00 | 40,626 |
| 14 Sep 18 |
170.39999 -0.60 |
173.80 | 170.40 | 173.60 | 235,279 |
| 13 Sep 18 |
171.00000 -9.00 |
180.20 | 170.00 | 180.20 | 128,393 |
| 12 Sep 18 |
180.00000 +4.80 |
185.00 | 178.40 | 185.00 | 18,698 |
| 11 Sep 18 |
175.20000 -13.40 |
186.86 | 175.20 | 186.80 | 87,595 |
| 10 Sep 18 |
188.60001 -4.40 |
198.80 | 185.00 | 198.80 | 61,941 |
| 07 Sep 18 |
193.00000 +5.40 |
199.00 | 183.00 | 183.00 | 169,027 |
| 06 Sep 18 |
187.60001 +2.40 |
193.00 | 187.00 | 188.20 | 277,261 |
| 05 Sep 18 |
185.20000 +1.20 |
196.00 | 184.36 | 190.00 | 224,804 |
| 04 Sep 18 |
184.00000 -1.00 |
194.00 | 177.00 | 182.20 | 74,537 |
| 03 Sep 18 |
185.00000 -3.00 |
193.23 | 185.00 | 191.60 | 139,238 |
| 31 Aug 18 |
188.00000 +15.00 |
192.20 | 173.47 | 177.60 | 332,728 |
| 30 Aug 18 |
173.00000 -72.75 |
182.60 | 160.80 | 171.00 | 4,081,528 |
| 29 Aug 18 |
245.75000 -2.25 |
251.00 | 243.00 | 251.00 | 11,605 |
| 28 Aug 18 |
248.00000 -2.00 |
249.00 | 243.38 | 249.00 | 23,206 |
| 24 Aug 18 |
250.00000 +1.00 |
251.00 | 246.50 | 251.00 | 30,648 |
| 23 Aug 18 |
249.00000 +9.00 |
250.00 | 240.00 | 240.00 | 166,282 |
| 22 Aug 18 |
240.00000 +8.00 |
240.00 | 228.00 | 234.00 | 283,849 |
| 21 Aug 18 |
232.00000 -1.00 |
235.00 | 229.30 | 235.00 | 47,014 |
| 20 Aug 18 |
233.00000 -5.00 |
238.00 | 231.00 | 238.00 | 96,392 |
| 17 Aug 18 |
238.00000 -9.00 |
245.54 | 238.00 | 245.00 | 89,985 |
| 16 Aug 18 |
247.00000 +4.00 |
252.00 | 240.50 | 249.00 | 60,210 |
| 15 Aug 18 |
243.00000 -8.00 |
249.50 | 243.00 | 247.00 | 37,665 |
| 14 Aug 18 |
251.00000 +6.00 |
251.00 | 244.00 | 249.50 | 13,356 |
| 13 Aug 18 |
245.00000 +6.00 |
249.02 | 238.00 | 245.50 | 23,974 |
| 10 Aug 18 |
239.00000 -9.00 |
249.00 | 235.50 | 248.00 | 106,130 |
| 09 Aug 18 |
248.00000 +0.00 |
251.00 | 242.50 | 251.00 | 37,544 |
| 08 Aug 18 |
248.00000 +0.00 |
251.00 | 246.50 | 251.00 | 84,175 |
| 07 Aug 18 |
248.00000 -3.00 |
250.50 | 245.33 | 250.50 | 1,283,199 |
| 06 Aug 18 |
251.00000 +1.00 |
259.63 | 250.00 | 255.00 | 146,144 |
| 03 Aug 18 |
250.00000 -4.00 |
260.00 | 250.00 | 252.50 | 47,084 |
| 02 Aug 18 |
254.00000 -4.00 |
260.00 | 254.00 | 259.00 | 160,406 |
| 01 Aug 18 |
258.00000 +5.00 |
260.00 | 254.00 | 254.50 | 98,243 |
| 31 Jul 18 |
253.00000 +3.00 |
258.50 | 250.50 | 256.00 | 277,384 |
| 30 Jul 18 |
250.00000 -3.50 |
255.00 | 250.00 | 255.00 | 44,129 |
| 27 Jul 18 |
253.50000 -2.25 |
258.75 | 253.00 | 257.00 | 26,040 |
| 26 Jul 18 |
255.75000 +0.75 |
259.00 | 255.75 | 257.00 | 7,341 |
| 25 Jul 18 |
255.00000 -2.00 |
259.00 | 255.00 | 258.00 | 204,340 |
| 24 Jul 18 |
257.00000 -2.00 |
259.00 | 254.00 | 259.00 | 41,630 |
| 23 Jul 18 |
259.00000 +1.00 |
268.01 | 259.00 | 260.00 | 152,892 |
| 20 Jul 18 |
258.00000 -1.50 |
265.00 | 258.00 | 262.50 | 152,186 |
| 19 Jul 18 |
259.50000 +0.50 |
265.50 | 258.00 | 260.00 | 21,585 |
| 18 Jul 18 |
259.00000 -15.50 |
275.50 | 256.50 | 275.50 | 57,340 |
| 17 Jul 18 |
274.50000 +2.25 |
276.50 | 272.00 | 274.00 | 127,101 |
| 16 Jul 18 |
272.25000 +2.75 |
273.00 | 269.00 | 270.50 | 25,430 |
| 13 Jul 18 |
269.50000 +13.00 |
273.50 | 253.00 | 258.00 | 73,312 |
| 12 Jul 18 |
256.50000 +16.00 |
259.23 | 246.50 | 246.50 | 88,563 |
| 11 Jul 18 |
240.50000 -6.00 |
248.00 | 240.00 | 240.00 | 9,335 |
| 10 Jul 18 |
246.50000 -1.50 |
248.00 | 245.00 | 247.50 | 43,839 |
| 09 Jul 18 |
248.00000 +3.00 |
248.00 | 243.70 | 244.50 | 343,700 |
| 06 Jul 18 |
245.00000 -2.50 |
248.00 | 242.00 | 245.50 | 47,951 |
| 05 Jul 18 |
247.50000 -2.50 |
249.50 | 240.00 | 247.00 | 124,180 |
| 04 Jul 18 |
250.00000 +7.00 |
250.00 | 233.50 | 233.50 | 1,103,825 |
| 03 Jul 18 |
243.00000 +2.00 |
247.70 | 232.50 | 232.50 | 214,603 |
| 02 Jul 18 |
241.00000 +1.50 |
244.00 | 234.00 | 235.00 | 80,743 |
| 29 Jun 18 |
239.50000 +2.50 |
239.50 | 226.00 | 237.50 | 411,529 |
| 28 Jun 18 |
237.00000 +2.00 |
237.00 | 226.00 | 235.00 | 624,218 |
| 27 Jun 18 |
235.00000 -39.50 |
245.00 | 226.00 | 240.00 | 533,217 |
| 26 Jun 18 |
274.50000 -12.50 |
290.80 | 274.50 | 289.50 | 75,063 |
| 25 Jun 18 |
287.00000 +7.00 |
294.00 | 278.00 | 285.00 | 116,260 |
| 22 Jun 18 |
280.00000 -8.00 |
290.57 | 280.00 | 285.50 | 113,537 |
| 21 Jun 18 |
288.00000 -12.50 |
309.50 | 286.00 | 306.50 | 58,731 |
| 20 Jun 18 |
300.50000 -4.00 |
311.50 | 300.00 | 308.50 | 20,720 |
| 19 Jun 18 |
304.50000 -3.00 |
317.00 | 300.00 | 315.50 | 42,775 |
| 18 Jun 18 |
307.50000 -6.50 |
316.50 | 302.00 | 309.50 | 26,469 |
| 15 Jun 18 |
314.00000 -4.00 |
318.00 | 309.00 | 318.00 | 95,947 |
| 14 Jun 18 |
318.00000 +8.00 |
318.00 | 311.50 | 313.00 | 32,580 |
| 13 Jun 18 |
310.00000 -1.50 |
311.50 | 301.85 | 307.50 | 36,618 |
| 12 Jun 18 |
311.50000 -1.50 |
312.00 | 295.00 | 306.50 | 22,916 |
| 11 Jun 18 |
313.00000 +15.00 |
313.00 | 303.00 | 306.00 | 15,926 |
| 08 Jun 18 |
298.00000 -16.50 |
323.00 | 295.00 | 323.00 | 58,876 |
| 07 Jun 18 |
314.50000 +8.00 |
314.50 | 305.00 | 311.50 | 28,194 |
| 06 Jun 18 |
306.50000 +11.50 |
322.50 | 305.00 | 306.00 | 120,877 |
| 05 Jun 18 |
295.00000 -10.00 |
312.50 | 294.00 | 312.50 | 63,258 |
| 04 Jun 18 |
305.00000 +6.50 |
305.00 | 303.00 | 304.00 | 31,991 |
| 01 Jun 18 |
298.50000 -6.50 |
305.00 | 292.00 | 300.50 | 48,250 |
| 31 May 18 |
305.00000 -17.50 |
322.00 | 300.50 | 322.00 | 66,767 |
| 30 May 18 |
322.50000 -17.00 |
336.00 | 322.00 | 332.50 | 29,407 |
| 29 May 18 |
339.50000 -2.25 |
355.00 | 336.50 | 340.50 | 24,055 |
| 25 May 18 |
341.75000 -15.25 |
359.60 | 340.00 | 357.50 | 577,491 |
| 24 May 18 |
357.00000 -3.00 |
357.50 | 353.50 | 353.50 | 53,312 |
| 23 May 18 |
360.00000 +0.50 |
362.00 | 355.59 | 360.50 | 25,295 |
| 22 May 18 |
359.50000 -12.00 |
375.92 | 359.50 | 370.50 | 21,241 |
| 21 May 18 |
371.50000 -3.50 |
374.50 | 366.50 | 366.50 | 17,290 |
| 18 May 18 |
375.00000 +7.00 |
375.00 | 365.85 | 373.50 | 18,429 |
| 17 May 18 |
368.00000 -1.00 |
368.00 | 360.13 | 366.50 | 16,021 |
| 16 May 18 |
369.00000 +4.50 |
371.95 | 357.00 | 363.50 | 39,718 |
| 15 May 18 |
364.50000 +9.50 |
364.50 | 350.03 | 351.00 | 68,586 |
| 14 May 18 |
355.00000 +1.50 |
358.70 | 351.20 | 355.00 | 346,799 |
| 11 May 18 |
353.50000 +3.50 |
357.00 | 341.00 | 348.50 | 19,032 |
| 10 May 18 |
350.00000 -1.00 |
354.00 | 344.50 | 351.00 | 25,033 |
| 09 May 18 |
351.00000 -8.50 |
358.59 | 350.00 | 350.00 | 31,721 |
| 08 May 18 |
359.50000 +2.50 |
361.50 | 346.00 | 350.50 | 251,832 |
| 04 May 18 |
357.00000 -6.50 |
363.00 | 357.00 | 359.00 | 249,163 |
| 03 May 18 |
363.50000 +5.00 |
365.50 | 350.00 | 363.00 | 149,320 |
| 02 May 18 |
358.50000 +0.50 |
361.96 | 353.00 | 355.50 | 35,533 |
| 01 May 18 |
358.00000 +0.50 |
358.50 | 350.00 | 350.00 | 20,721 |
| 30 Apr 18 |
357.50000 +4.50 |
364.50 | 350.00 | 350.00 | 14,345 |
| 27 Apr 18 |
353.00000 +2.00 |
357.00 | 350.00 | 350.00 | 14,495 |
| 26 Apr 18 |
351.00000 +2.50 |
361.14 | 348.50 | 349.50 | 20,071 |
| 25 Apr 18 |
348.50000 -12.00 |
372.50 | 348.50 | 369.50 | 34,221 |
| 24 Apr 18 |
360.50000 -11.00 |
371.00 | 358.50 | 367.00 | 16,578 |
| 23 Apr 18 |
371.50000 +1.50 |
374.12 | 361.50 | 368.00 | 67,090 |
| 20 Apr 18 |
370.00000 +23.50 |
370.00 | 345.25 | 349.00 | 48,737 |
| 19 Apr 18 |
346.50000 +0.00 |
350.00 | 340.00 | 341.00 | 18,670 |
| 18 Apr 18 |
346.50000 +10.50 |
346.50 | 338.35 | 340.00 | 13,173 |
| 17 Apr 18 |
336.00000 +1.00 |
343.24 | 335.00 | 340.00 | 31,534 |
| 16 Apr 18 |
335.00000 -11.50 |
344.50 | 330.50 | 330.50 | 60,381 |
| 13 Apr 18 |
346.50000 +2.50 |
350.00 | 340.96 | 342.50 | 244,709 |
| 12 Apr 18 |
344.00000 +5.50 |
349.50 | 321.00 | 321.00 | 46,450 |
| 11 Apr 18 |
338.50000 +1.50 |
340.00 | 325.00 | 339.50 | 37,596 |
| 10 Apr 18 |
337.00000 +0.00 |
339.50 | 329.98 | 330.50 | 24,659 |
| 09 Apr 18 |
337.00000 -1.50 |
340.00 | 332.00 | 332.00 | 18,355 |
| 06 Apr 18 |
338.50000 +0.50 |
340.00 | 326.50 | 330.50 | 23,331 |
| 05 Apr 18 |
338.00000 +14.00 |
338.00 | 325.00 | 336.00 | 43,054 |
| 04 Apr 18 |
324.00000 -10.00 |
334.00 | 321.50 | 334.00 | 142,586 |
| 03 Apr 18 |
334.00000 -1.50 |
336.56 | 310.50 | 325.50 | 310,496 |
| 29 Mar 18 |
335.50000 +7.50 |
340.00 | 320.50 | 323.00 | 67,508 |
| 28 Mar 18 |
328.00000 -10.00 |
330.50 | 323.25 | 328.50 | 13,925 |
| 27 Mar 18 |
338.00000 +8.00 |
340.00 | 329.50 | 330.00 | 297,642 |
| 26 Mar 18 |
330.00000 -9.00 |
333.00 | 323.00 | 329.00 | 23,658 |
| 23 Mar 18 |
339.00000 +21.00 |
340.00 | 310.50 | 310.50 | 90,861 |
| 22 Mar 18 |
318.00000 +1.00 |
329.50 | 313.00 | 318.00 | 327,310 |
| 21 Mar 18 |
317.00000 +49.00 |
318.00 | 290.00 | 290.00 | 929,535 |
| 20 Mar 18 |
268.00000 -14.50 |
282.50 | 260.50 | 282.50 | 105,396 |
| 19 Mar 18 |
282.50000 +7.50 |
283.00 | 271.00 | 275.00 | 115,919 |
| 16 Mar 18 |
275.00000 -7.00 |
284.50 | 273.50 | 276.50 | 69,429 |
| 15 Mar 18 |
282.00000 -2.00 |
285.00 | 272.95 | 284.00 | 95,088 |
| 14 Mar 18 |
284.00000 -10.00 |
297.50 | 273.00 | 297.50 | 49,760 |
| 13 Mar 18 |
294.00000 +4.00 |
298.50 | 293.00 | 298.50 | 23,882 |
| 12 Mar 18 |
290.00000 -30.00 |
321.00 | 285.00 | 320.50 | 64,409 |
| 09 Mar 18 |
320.00000 +3.50 |
325.50 | 315.50 | 324.50 | 55,509 |
| 08 Mar 18 |
316.50000 -3.00 |
328.00 | 314.00 | 328.00 | 429,375 |
| 07 Mar 18 |
319.50000 -0.50 |
329.00 | 315.00 | 323.00 | 132,918 |
| 06 Mar 18 |
320.00000 -7.00 |
334.00 | 320.00 | 328.00 | 5,018 |
| 05 Mar 18 |
327.00000 -8.00 |
339.50 | 325.50 | 333.50 | 41,787 |
| 02 Mar 18 |
335.00000 +5.50 |
335.00 | 320.50 | 332.00 | 10,057 |
| 01 Mar 18 |
329.50000 +12.50 |
334.50 | 314.00 | 334.50 | 113,389 |
| 28 Feb 18 |
317.00000 -9.50 |
339.50 | 317.00 | 339.50 | 66,114 |
| 27 Feb 18 |
326.50000 -2.00 |
338.00 | 321.00 | 338.00 | 48,880 |
| 26 Feb 18 |
328.50000 -9.50 |
348.86 | 326.00 | 335.50 | 25,883 |
| 23 Feb 18 |
338.00000 -2.00 |
349.04 | 338.00 | 341.50 | 12,215 |
| 22 Feb 18 |
340.00000 -1.00 |
351.00 | 338.50 | 351.00 | 9,913 |
| 21 Feb 18 |
341.00000 +12.50 |
342.93 | 335.00 | 338.00 | 26,704 |
| 20 Feb 18 |
328.50000 -14.25 |
345.00 | 328.50 | 337.00 | 14,801 |
| 19 Feb 18 |
342.75000 -1.75 |
355.15 | 341.50 | 348.00 | 6,907 |
| 16 Feb 18 |
344.50000 -7.00 |
355.50 | 341.00 | 355.50 | 14,480 |
| 15 Feb 18 |
351.50000 +6.00 |
355.00 | 350.00 | 355.00 | 14,860 |
| 14 Feb 18 |
345.50000 +8.00 |
360.00 | 343.25 | 359.50 | 9,398 |
| 13 Feb 18 |
337.50000 -2.50 |
349.00 | 337.50 | 343.00 | 18,967 |
| 12 Feb 18 |
340.00000 -4.00 |
348.00 | 340.00 | 344.00 | 20,927 |
| 09 Feb 18 |
344.00000 -8.50 |
354.50 | 343.00 | 347.50 | 13,166 |
| 08 Feb 18 |
352.50000 +0.00 |
356.50 | 350.00 | 354.00 | 21,805 |
| 07 Feb 18 |
352.50000 +8.50 |
355.00 | 343.00 | 346.50 | 36,442 |
| 06 Feb 18 |
344.00000 -4.00 |
350.00 | 342.00 | 343.00 | 16,569 |
| 05 Feb 18 |
348.00000 -13.00 |
356.50 | 345.00 | 356.50 | 37,520 |
| 02 Feb 18 |
361.00000 +1.50 |
374.50 | 356.52 | 374.50 | 6,431 |
| 01 Feb 18 |
359.50000 -5.00 |
364.00 | 358.00 | 362.00 | 4,801 |
| 31 Jan 18 |
364.50000 +2.50 |
364.50 | 355.50 | 361.00 | 84,297 |
| 30 Jan 18 |
362.00000 -14.00 |
377.50 | 362.00 | 374.50 | 12,652 |
| 29 Jan 18 |
376.00000 +11.00 |
380.50 | 369.80 | 370.00 | 24,517 |
| 26 Jan 18 |
365.00000 -25.50 |
387.50 | 365.00 | 386.50 | 23,792 |
| 25 Jan 18 |
390.50000 +5.00 |
390.50 | 381.00 | 381.00 | 10,704 |
| 24 Jan 18 |
385.50000 +4.00 |
395.00 | 385.50 | 386.50 | 30,157 |
| 23 Jan 18 |
381.50000 +12.00 |
383.50 | 370.00 | 370.00 | 19,491 |
| 22 Jan 18 |
369.50000 -2.00 |
391.00 | 365.00 | 391.00 | 20,589 |
| 19 Jan 18 |
371.50000 -5.50 |
394.50 | 369.50 | 394.50 | 13,360 |
| 18 Jan 18 |
377.00000 -3.00 |
394.50 | 368.00 | 368.00 | 38,783 |
| 17 Jan 18 |
380.00000 -3.50 |
387.05 | 368.00 | 368.00 | 2,931 |
| 16 Jan 18 |
383.50000 -6.00 |
391.50 | 377.50 | 391.50 | 35,963 |
| 15 Jan 18 |
389.50000 +9.50 |
394.50 | 368.00 | 377.50 | 76,242 |
| 12 Jan 18 |
380.00000 +2.00 |
397.00 | 380.00 | 397.00 | 21,139 |
| 11 Jan 18 |
378.00000 -6.00 |
395.00 | 378.00 | 384.00 | 31,639 |
| 10 Jan 18 |
384.00000 -11.00 |
395.50 | 384.00 | 392.50 | 19,997 |
| 09 Jan 18 |
395.00000 -10.50 |
399.00 | 391.00 | 398.50 | 33,726 |
| 08 Jan 18 |
405.50000 +29.50 |
413.00 | 375.00 | 375.00 | 78,146 |
| 05 Jan 18 |
376.00000 +11.50 |
378.00 | 363.50 | 377.00 | 35,458 |
| 04 Jan 18 |
364.50000 +1.00 |
374.50 | 360.50 | 363.50 | 201,542 |
| 03 Jan 18 |
363.50000 +2.50 |
371.00 | 362.00 | 371.00 | 28,749 |
| 02 Jan 18 |
361.00000 -8.75 |
377.50 | 361.00 | 375.50 | 28,231 |
| 29 Dec 17 |
369.75000 -2.25 |
380.00 | 368.50 | 375.00 | 22,820 |
| 28 Dec 17 |
372.00000 -11.50 |
380.00 | 366.25 | 370.25 | 42,106 |
| 27 Dec 17 |
383.50000 +9.75 |
383.50 | 370.00 | 370.00 | 9,202 |
| 22 Dec 17 |
373.75000 +1.25 |
381.25 | 373.25 | 381.25 | 11,160 |
| 21 Dec 17 |
372.50000 -5.50 |
381.50 | 370.00 | 376.25 | 25,329 |
| 20 Dec 17 |
378.00000 -1.75 |
387.50 | 378.00 | 378.25 | 34,113 |
| 19 Dec 17 |
379.75000 +1.75 |
395.00 | 375.00 | 395.00 | 54,513 |
| 18 Dec 17 |
378.00000 -8.00 |
385.25 | 376.50 | 380.50 | 77,735 |
| 15 Dec 17 |
386.00000 -3.75 |
389.97 | 377.75 | 380.75 | 17,017 |
| 14 Dec 17 |
389.75000 +9.75 |
397.75 | 377.50 | 381.00 | 85,898 |
| 13 Dec 17 |
380.00000 -1.75 |
388.00 | 375.25 | 375.25 | 41,907 |
| 12 Dec 17 |
381.75000 -0.75 |
383.50 | 379.25 | 380.50 | 27,513 |
| 11 Dec 17 |
382.50000 +3.50 |
383.25 | 379.25 | 379.25 | 23,940 |
| 08 Dec 17 |
379.00000 -0.75 |
381.50 | 365.75 | 365.75 | 92,120 |
| 07 Dec 17 |
379.75000 +4.50 |
383.00 | 374.00 | 374.25 | 43,303 |
| 06 Dec 17 |
375.25000 -3.75 |
380.50 | 366.50 | 369.25 | 91,787 |
| 05 Dec 17 |
379.00000 +0.00 |
381.75 | 373.75 | 378.00 | 141,325 |
| 04 Dec 17 |
379.00000 +3.00 |
381.50 | 376.00 | 376.00 | 42,305 |
| 01 Dec 17 |
376.00000 +2.00 |
377.00 | 365.75 | 365.75 | 30,409 |
| 30 Nov 17 |
374.00000 -5.00 |
380.00 | 367.75 | 378.00 | 112,633 |
| 29 Nov 17 |
379.00000 +0.00 |
380.25 | 369.00 | 369.00 | 72,478 |
| 28 Nov 17 |
379.00000 +0.00 |
384.25 | 374.23 | 375.25 | 74,086 |
| 27 Nov 17 |
379.00000 -4.00 |
390.75 | 375.50 | 380.75 | 51,537 |
| 24 Nov 17 |
383.00000 +8.25 |
394.50 | 374.25 | 374.25 | 55,969 |
| 23 Nov 17 |
374.75000 +1.75 |
382.00 | 370.00 | 370.00 | 30,749 |
| 22 Nov 17 |
373.00000 +1.00 |
385.00 | 372.00 | 372.00 | 40,148 |
| 21 Nov 17 |
372.00000 -15.75 |
389.75 | 370.25 | 370.25 | 66,363 |
| 20 Nov 17 |
387.75000 -69.00 |
400.00 | 361.66 | 390.00 | 383,670 |
| 17 Nov 17 |
456.75000 +5.75 |
458.50 | 451.00 | 457.75 | 9,466 |
| 16 Nov 17 |
451.00000 +4.00 |
457.50 | 440.75 | 451.50 | 23,552 |
| 15 Nov 17 |
447.00000 -7.75 |
454.25 | 439.25 | 452.00 | 64,049 |
| 14 Nov 17 |
454.75000 -18.50 |
483.25 | 450.00 | 483.25 | 99,453 |
| 13 Nov 17 |
473.25000 -0.75 |
478.25 | 470.00 | 470.00 | 18,914 |
| 10 Nov 17 |
474.00000 -6.00 |
479.50 | 470.00 | 479.50 | 18,836 |
| 09 Nov 17 |
480.00000 -7.50 |
490.75 | 475.75 | 489.00 | 52,266 |
| 08 Nov 17 |
487.50000 -10.00 |
500.00 | 485.00 | 487.50 | 39,207 |
| 07 Nov 17 |
497.50000 -2.50 |
500.50 | 495.00 | 500.00 | 63,234 |
| 06 Nov 17 |
500.00000 +0.00 |
507.50 | 497.00 | 507.50 | 73,348 |
| 03 Nov 17 |
500.00000 -1.00 |
502.88 | 495.25 | 495.50 | 8,202 |
| 02 Nov 17 |
501.00000 +6.50 |
505.00 | 498.00 | 504.00 | 13,952 |
| 01 Nov 17 |
494.50000 +5.25 |
503.00 | 485.00 | 487.25 | 41,646 |
| 31 Oct 17 |
489.25000 -5.75 |
495.54 | 480.25 | 490.25 | 26,112 |
| 30 Oct 17 |
495.00000 -7.00 |
509.05 | 490.55 | 496.75 | 24,463 |
| 27 Oct 17 |
502.00000 -1.00 |
504.00 | 494.25 | 496.25 | 63,768 |
| 26 Oct 17 |
503.00000 +4.50 |
505.00 | 498.00 | 501.00 | 63,625 |
| 25 Oct 17 |
498.50000 +3.75 |
504.50 | 490.70 | 492.50 | 1,702,965 |
| 24 Oct 17 |
494.75000 +14.75 |
494.75 | 483.00 | 485.00 | 18,415 |
| 23 Oct 17 |
480.00000 +3.25 |
486.25 | 472.50 | 480.00 | 20,020 |
| 20 Oct 17 |
476.75000 -2.50 |
490.00 | 472.50 | 487.50 | 70,903 |
| 19 Oct 17 |
479.25000 -7.75 |
488.00 | 474.50 | 485.75 | 130,847 |
| 18 Oct 17 |
487.00000 +5.00 |
490.00 | 480.00 | 482.00 | 43,035 |
| 17 Oct 17 |
482.00000 +14.50 |
482.00 | 470.00 | 470.00 | 30,572 |
| 16 Oct 17 |
467.50000 -5.50 |
476.69 | 460.00 | 460.25 | 298,579 |
| 13 Oct 17 |
473.00000 +12.75 |
480.00 | 460.00 | 463.00 | 94,699 |
| 12 Oct 17 |
460.25000 +11.25 |
476.00 | 452.14 | 453.00 | 67,335 |
| 11 Oct 17 |
449.00000 -0.75 |
453.35 | 447.25 | 450.00 | 12,089 |
| 10 Oct 17 |
449.75000 +0.75 |
455.75 | 446.50 | 455.75 | 10,189 |
| 09 Oct 17 |
449.00000 -5.25 |
455.00 | 444.95 | 445.00 | 22,404 |
| 06 Oct 17 |
454.25000 +18.50 |
455.00 | 436.44 | 438.50 | 26,915 |
| 05 Oct 17 |
435.75000 +3.25 |
444.25 | 435.00 | 444.25 | 17,543 |
| 04 Oct 17 |
432.50000 -1.50 |
442.00 | 430.00 | 435.75 | 23,913 |
| 03 Oct 17 |
434.00000 -9.50 |
446.00 | 434.00 | 440.50 | 36,472 |
| 02 Oct 17 |
443.50000 -2.00 |
452.50 | 430.00 | 450.50 | 42,407 |
| 29 Sep 17 |
445.50000 -4.75 |
464.79 | 445.50 | 463.50 | 511,334 |
| 28 Sep 17 |
450.25000 +6.75 |
453.00 | 443.00 | 444.75 | 44,423 |
| 27 Sep 17 |
443.50000 +6.75 |
443.50 | 427.00 | 427.00 | 18,183 |
| 26 Sep 17 |
436.75000 -0.25 |
437.00 | 432.00 | 435.25 | 18,586 |
| 25 Sep 17 |
437.00000 +2.00 |
439.75 | 424.50 | 434.00 | 10,454 |
| 22 Sep 17 |
435.00000 +8.00 |
435.00 | 429.25 | 429.25 | 9,938 |
| 21 Sep 17 |
427.00000 +0.00 |
431.98 | 425.25 | 425.25 | 14,037 |
| 20 Sep 17 |
427.00000 -2.25 |
431.11 | 427.00 | 430.00 | 9,903 |
| 19 Sep 17 |
429.25000 +2.00 |
430.50 | 427.00 | 429.75 | 4,560 |
| 18 Sep 17 |
427.25000 +1.75 |
430.00 | 423.14 | 425.25 | 18,667 |
| 15 Sep 17 |
425.50000 +3.00 |
426.75 | 420.75 | 421.00 | 58,723 |
| 14 Sep 17 |
422.50000 -0.50 |
423.62 | 419.00 | 422.00 | 18,610 |
| 13 Sep 17 |
423.00000 +1.00 |
426.00 | 419.00 | 421.50 | 15,869 |
| 12 Sep 17 |
422.00000 +3.00 |
423.00 | 414.25 | 418.50 | 25,033 |
| 11 Sep 17 |
419.00000 +0.00 |
421.35 | 407.25 | 407.25 | 15,275 |
| 08 Sep 17 |
419.00000 +6.75 |
420.00 | 401.29 | 412.50 | 750,810 |
| 07 Sep 17 |
412.25000 +17.25 |
426.50 | 388.83 | 392.50 | 322,953 |
| 06 Sep 17 |
395.00000 +27.75 |
395.00 | 365.00 | 378.50 | 189,730 |
| 05 Sep 17 |
367.25000 +0.25 |
377.50 | 360.75 | 367.00 | 41,076 |
| 04 Sep 17 |
367.00000 -18.00 |
385.00 | 367.00 | 385.00 | 14,281 |
| 01 Sep 17 |
385.00000 -5.50 |
392.00 | 378.25 | 378.25 | 40,250 |
| 31 Aug 17 |
390.50000 -10.25 |
395.50 | 377.50 | 391.25 | 58,134 |
| 30 Aug 17 |
400.75000 -3.00 |
406.50 | 393.96 | 402.00 | 23,150 |
| 29 Aug 17 |
403.75000 +0.00 |
405.25 | 394.50 | 405.25 | 6,402 |
| 25 Aug 17 |
403.75000 -6.50 |
414.25 | 400.00 | 408.25 | 21,686 |
| 24 Aug 17 |
410.25000 -0.50 |
413.50 | 406.50 | 410.75 | 17,260 |
| 23 Aug 17 |
410.75000 +0.50 |
415.00 | 410.00 | 413.00 | 4,958 |
| 22 Aug 17 |
410.25000 -5.00 |
420.21 | 410.25 | 416.50 | 15,267 |
| 21 Aug 17 |
415.25000 -0.50 |
417.75 | 415.00 | 415.00 | 1,944 |
| 18 Aug 17 |
415.75000 +0.25 |
419.75 | 415.00 | 415.50 | 10,579 |
| 17 Aug 17 |
415.50000 -4.50 |
426.25 | 415.25 | 422.25 | 249,619 |
| 16 Aug 17 |
420.00000 -0.75 |
428.22 | 418.00 | 427.00 | 47,338 |
| 15 Aug 17 |
420.75000 -8.25 |
423.75 | 417.50 | 422.25 | 18,122 |
| 14 Aug 17 |
429.00000 -5.75 |
434.21 | 422.25 | 427.00 | 17,719 |
| 11 Aug 17 |
434.75000 -0.25 |
434.75 | 428.00 | 428.00 | 27,362 |
| 10 Aug 17 |
435.00000 +10.00 |
435.50 | 423.25 | 423.25 | 336,241 |
| 09 Aug 17 |
425.00000 +2.25 |
428.00 | 421.00 | 424.50 | 31,235 |
| 08 Aug 17 |
422.75000 +4.00 |
425.00 | 420.00 | 422.50 | 31,395 |
| 07 Aug 17 |
418.75000 +4.00 |
428.00 | 418.00 | 428.00 | 24,356 |
| 04 Aug 17 |
414.75000 -4.25 |
425.00 | 414.75 | 418.25 | 8,255 |
| 03 Aug 17 |
419.00000 -10.75 |
427.25 | 419.00 | 427.25 | 10,838 |
| 02 Aug 17 |
429.75000 +18.50 |
430.00 | 407.75 | 412.75 | 19,561 |
| 01 Aug 17 |
411.25000 -11.50 |
421.50 | 411.25 | 421.50 | 4,950 |
| 31 Jul 17 |
422.75000 +21.75 |
424.50 | 402.00 | 402.00 | 36,581 |
| 28 Jul 17 |
401.00000 +5.50 |
402.75 | 399.75 | 399.75 | 687 |
| 27 Jul 17 |
395.50000 +0.50 |
398.00 | 395.50 | 397.25 | 1,043 |
| 26 Jul 17 |
395.00000 -1.75 |
397.00 | 390.00 | 397.00 | 17,604 |
| 25 Jul 17 |
396.75000 +2.75 |
405.00 | 390.00 | 405.00 | 25,696 |
| 24 Jul 17 |
394.00000 +3.50 |
394.00 | 390.00 | 390.00 | 36,305 |
| 21 Jul 17 |
390.50000 -4.25 |
395.50 | 387.00 | 393.00 | 4,444 |
| 20 Jul 17 |
394.75000 +4.25 |
395.75 | 390.50 | 394.00 | 2,781 |
| 19 Jul 17 |
390.50000 -0.50 |
393.25 | 388.25 | 393.25 | 17,223 |
| 18 Jul 17 |
391.00000 -5.25 |
394.25 | 390.00 | 394.25 | 1,983 |
| 17 Jul 17 |
396.25000 -1.75 |
397.75 | 391.50 | 396.50 | 2,054 |
| 14 Jul 17 |
398.00000 +4.00 |
402.50 | 390.00 | 394.50 | 24,718 |
| 13 Jul 17 |
394.00000 -3.00 |
396.50 | 391.25 | 396.00 | 7,898 |
| 12 Jul 17 |
397.00000 -2.00 |
405.00 | 385.25 | 400.00 | 37,023 |
| 11 Jul 17 |
399.00000 -0.25 |
401.75 | 393.00 | 400.50 | 15,799 |
| 10 Jul 17 |
399.25000 +6.25 |
400.00 | 396.00 | 396.00 | 31,626 |
| 07 Jul 17 |
393.00000 +6.00 |
393.75 | 385.00 | 387.00 | 15,075 |
| 06 Jul 17 |
387.00000 +3.00 |
387.00 | 380.00 | 385.00 | 6,824 |
| 05 Jul 17 |
384.00000 +8.00 |
385.50 | 375.50 | 375.50 | 11,541 |
| 04 Jul 17 |
376.00000 +2.00 |
378.00 | 374.00 | 374.25 | 12,487 |
| 03 Jul 17 |
374.00000 -4.00 |
377.75 | 374.00 | 377.25 | 14,621 |
| 30 Jun 17 |
378.00000 +1.75 |
378.00 | 375.00 | 375.00 | 4,701 |
| 29 Jun 17 |
376.25000 +1.25 |
378.00 | 374.75 | 374.75 | 5,744 |
| 28 Jun 17 |
375.00000 +8.00 |
375.00 | 358.75 | 365.25 | 46,328 |
| 27 Jun 17 |
367.00000 +7.00 |
370.00 | 360.00 | 360.00 | 34,059 |
| 26 Jun 17 |
360.00000 +8.00 |
363.50 | 354.00 | 354.00 | 6,778 |
| 23 Jun 17 |
352.00000 -1.00 |
352.25 | 352.00 | 352.00 | 2,188 |
| 22 Jun 17 |
353.00000 +3.00 |
355.00 | 350.00 | 355.00 | 3,579 |
| 21 Jun 17 |
350.00000 -13.00 |
360.25 | 350.00 | 357.00 | 25,050 |
| 20 Jun 17 |
363.00000 +8.50 |
363.00 | 352.75 | 354.00 | 10,242 |
| 19 Jun 17 |
354.50000 +3.50 |
357.25 | 352.00 | 355.00 | 18,741 |
| 16 Jun 17 |
351.00000 +2.25 |
355.75 | 343.00 | 350.50 | 309,756 |
| 15 Jun 17 |
348.75000 +2.00 |
363.75 | 346.50 | 353.50 | 92,717 |
| 14 Jun 17 |
346.75000 -0.25 |
350.25 | 343.88 | 345.25 | 91,328 |
| 13 Jun 17 |
347.00000 +1.50 |
349.50 | 345.00 | 346.50 | 10,173 |
| 12 Jun 17 |
345.50000 +0.50 |
350.00 | 344.00 | 344.00 | 29,645 |
| 09 Jun 17 |
345.00000 -2.00 |
350.00 | 343.00 | 343.25 | 73,798 |
| 08 Jun 17 |
347.00000 +0.00 |
349.50 | 343.00 | 344.00 | 21,415 |
| 07 Jun 17 |
347.00000 +1.25 |
353.50 | 343.00 | 347.00 | 25,355 |
| 06 Jun 17 |
345.75000 -7.25 |
359.50 | 345.00 | 357.00 | 115,466 |
| 05 Jun 17 |
353.00000 -5.00 |
363.64 | 353.00 | 358.75 | 25,627 |
| 02 Jun 17 |
358.00000 -3.75 |
375.25 | 358.00 | 374.25 | 24,380 |
| 01 Jun 17 |
361.75000 -5.25 |
373.75 | 361.75 | 372.50 | 121,115 |
| 31 May 17 |
367.00000 -1.25 |
372.50 | 367.00 | 370.25 | 58,999 |
| 30 May 17 |
368.25000 +2.50 |
373.50 | 365.00 | 373.50 | 31,687 |
| 26 May 17 |
365.75000 -0.75 |
369.50 | 365.00 | 365.50 | 34,397 |
| 25 May 17 |
366.50000 +1.25 |
370.00 | 363.00 | 365.00 | 147,005 |
| 24 May 17 |
365.25000 -2.75 |
385.00 | 365.25 | 385.00 | 74,979 |
| 23 May 17 |
368.00000 -4.25 |
377.70 | 366.00 | 377.50 | 14,691 |
| 22 May 17 |
372.25000 -8.75 |
383.00 | 372.00 | 381.00 | 44,193 |
| 19 May 17 |
381.00000 +13.00 |
385.00 | 369.25 | 373.50 | 11,128 |
| 18 May 17 |
368.00000 -8.00 |
377.29 | 367.25 | 376.25 | 31,480 |
| 17 May 17 |
376.00000 +0.75 |
380.50 | 375.00 | 380.50 | 14,584 |
| 16 May 17 |
375.25000 +1.75 |
378.50 | 372.00 | 372.00 | 17,164 |
| 15 May 17 |
373.50000 +4.25 |
375.75 | 370.00 | 372.50 | 24,647 |
| 12 May 17 |
369.25000 -0.25 |
377.29 | 368.75 | 372.50 | 14,038 |
| 11 May 17 |
369.50000 -1.75 |
374.75 | 368.50 | 374.75 | 15,489 |
| 10 May 17 |
371.25000 +3.75 |
380.50 | 363.75 | 366.50 | 27,698 |
| 09 May 17 |
367.50000 +6.50 |
369.00 | 365.00 | 369.00 | 180,624 |
| 08 May 17 |
361.00000 -5.00 |
380.00 | 360.00 | 380.00 | 21,678 |
| 05 May 17 |
366.00000 -6.25 |
373.42 | 363.00 | 370.00 | 17,069 |
| 04 May 17 |
372.25000 -2.75 |
380.52 | 372.00 | 375.25 | 20,066 |
| 03 May 17 |
375.00000 -1.00 |
381.50 | 370.75 | 375.75 | 762,670 |
| 02 May 17 |
376.00000 +0.50 |
379.50 | 365.00 | 365.00 | 1,021,387 |
| 28 Apr 17 |
375.50000 -0.25 |
377.76 | 374.25 | 376.25 | 14,820 |
| 27 Apr 17 |
375.75000 +5.00 |
376.50 | 365.00 | 368.50 | 534,894 |
| 26 Apr 17 |
370.75000 +0.75 |
377.00 | 368.00 | 372.75 | 38,535 |
| 25 Apr 17 |
370.00000 +1.75 |
380.00 | 362.00 | 380.00 | 35,433 |
| 24 Apr 17 |
368.25000 -1.00 |
373.85 | 360.00 | 360.00 | 26,266 |
| 21 Apr 17 |
369.25000 -2.25 |
380.00 | 367.00 | 380.00 | 48,606 |
| 20 Apr 17 |
371.50000 -0.25 |
377.18 | 360.00 | 360.00 | 1,331,713 |
| 19 Apr 17 |
371.75000 -2.00 |
377.19 | 360.00 | 360.00 | 30,107 |
| 18 Apr 17 |
373.75000 +2.50 |
374.75 | 365.00 | 365.00 | 54,086 |
| 13 Apr 17 |
371.25000 +1.75 |
380.00 | 363.50 | 380.00 | 64,629 |
| 12 Apr 17 |
369.50000 -0.25 |
373.50 | 369.00 | 373.50 | 12,599 |
| 11 Apr 17 |
369.75000 -1.50 |
380.00 | 366.75 | 380.00 | 181,505 |
| 10 Apr 17 |
371.25000 +0.25 |
380.00 | 365.00 | 380.00 | 135,146 |
| 07 Apr 17 |
371.00000 -6.75 |
379.75 | 370.00 | 370.00 | 952,884 |
| 06 Apr 17 |
377.75000 +0.25 |
378.25 | 365.00 | 365.00 | 54,254 |
| 05 Apr 17 |
377.50000 +13.50 |
381.00 | 360.00 | 367.00 | 124,745 |
| 04 Apr 17 |
364.00000 +1.50 |
364.50 | 360.00 | 360.00 | 388,783 |
| 03 Apr 17 |
362.50000 +7.50 |
365.38 | 353.25 | 359.25 | 160,493 |
| 31 Mar 17 |
355.00000 -0.50 |
358.25 | 348.75 | 355.75 | 46,589 |
| 30 Mar 17 |
355.50000 +0.25 |
356.17 | 352.31 | 354.75 | 125,166 |
| 29 Mar 17 |
355.25000 +7.25 |
356.46 | 350.00 | 353.00 | 48,786 |
| 28 Mar 17 |
348.00000 +3.75 |
350.00 | 340.00 | 340.00 | 76,808 |
| 27 Mar 17 |
344.25000 -3.00 |
348.75 | 342.25 | 346.75 | 66,910 |
| 24 Mar 17 |
347.25000 +20.50 |
349.50 | 333.00 | 335.00 | 995,254 |
| 23 Mar 17 |
326.75000 -5.00 |
337.50 | 325.00 | 335.25 | 84,388 |
| 22 Mar 17 |
331.75000 -28.75 |
345.00 | 326.69 | 345.00 | 734,207 |
| 21 Mar 17 |
360.50000 +5.00 |
367.25 | 347.00 | 352.00 | 104,239 |
| 20 Mar 17 |
355.50000 +20.50 |
356.75 | 347.15 | 350.00 | 83,825 |
| 17 Mar 17 |
335.00000 -22.75 |
355.25 | 335.00 | 350.00 | 1,280,817 |
| 16 Mar 17 |
357.75000 +31.00 |
364.75 | 332.32 | 344.75 | 495,025 |
| 15 Mar 17 |
326.75000 -5.75 |
340.00 | 326.50 | 330.00 | 33,409 |
| 14 Mar 17 |
332.50000 -0.50 |
340.50 | 330.50 | 331.00 | 31,697 |
| 13 Mar 17 |
333.00000 -4.00 |
340.00 | 330.00 | 336.50 | 39,556 |
| 10 Mar 17 |
337.00000 -3.00 |
342.81 | 332.00 | 338.00 | 28,781 |
| 09 Mar 17 |
340.00000 +12.25 |
347.50 | 330.00 | 332.25 | 101,690 |
| 08 Mar 17 |
327.75000 -15.50 |
344.00 | 325.52 | 340.00 | 84,299 |
| 07 Mar 17 |
343.25000 -16.25 |
377.35 | 340.00 | 374.50 | 60,982 |
| 06 Mar 17 |
359.50000 -14.50 |
375.18 | 359.50 | 369.25 | 48,814 |
| 03 Mar 17 |
374.00000 -0.25 |
385.00 | 368.00 | 385.00 | 31,712 |
| 02 Mar 17 |
374.25000 -0.75 |
376.47 | 370.00 | 370.75 | 10,886 |
| 01 Mar 17 |
375.00000 +6.75 |
383.25 | 369.00 | 374.75 | 101,931 |
| 28 Feb 17 |
368.25000 -7.75 |
378.00 | 367.20 | 371.00 | 32,737 |
| 27 Feb 17 |
376.00000 -3.25 |
378.25 | 365.35 | 368.50 | 6,134 |
| 24 Feb 17 |
379.25000 +15.25 |
379.50 | 367.82 | 379.25 | 12,383 |
| 23 Feb 17 |
364.00000 -3.50 |
369.50 | 364.00 | 366.50 | 29,282 |
| 22 Feb 17 |
367.50000 -6.25 |
368.48 | 364.75 | 366.00 | 33,871 |
| 21 Feb 17 |
373.75000 +3.25 |
373.75 | 368.80 | 372.25 | 10,686 |
| 20 Feb 17 |
370.50000 +4.50 |
381.00 | 370.50 | 374.50 | 54,033 |
| 17 Feb 17 |
366.00000 -1.75 |
377.95 | 364.00 | 364.25 | 30,003 |
| 16 Feb 17 |
367.75000 -4.00 |
378.31 | 366.46 | 376.25 | 30,437 |
| 15 Feb 17 |
371.75000 -8.25 |
382.75 | 371.07 | 382.75 | 41,670 |
| 14 Feb 17 |
380.00000 -6.50 |
392.00 | 377.75 | 392.00 | 36,715 |
| 13 Feb 17 |
386.50000 -3.50 |
393.31 | 379.00 | 390.00 | 9,167 |
| 10 Feb 17 |
390.00000 +0.00 |
397.20 | 388.00 | 390.75 | 72,164 |
| 09 Feb 17 |
390.00000 +7.50 |
397.00 | 385.69 | 397.00 | 11,819 |
| 08 Feb 17 |
382.50000 -7.25 |
391.51 | 382.50 | 387.50 | 5,997 |
| 07 Feb 17 |
389.75000 +8.75 |
397.00 | 383.50 | 397.00 | 18,469 |
| 06 Feb 17 |
381.00000 -5.25 |
390.53 | 377.50 | 385.00 | 32,601 |
| 03 Feb 17 |
386.25000 -10.50 |
405.00 | 385.25 | 401.50 | 20,060 |
| 02 Feb 17 |
396.75000 +1.50 |
406.25 | 396.00 | 406.25 | 7,200 |
| 01 Feb 17 |
395.25000 -3.75 |
415.00 | 395.00 | 415.00 | 14,045 |
| 31 Jan 17 |
399.00000 -0.50 |
402.94 | 398.25 | 399.75 | 8,741 |
| 30 Jan 17 |
399.50000 -0.75 |
404.00 | 397.00 | 398.25 | 40,914 |
| 27 Jan 17 |
400.25000 +3.25 |
404.75 | 395.00 | 395.00 | 22,130 |
| 26 Jan 17 |
397.00000 -9.50 |
400.00 | 395.00 | 395.00 | 15,017 |
| 25 Jan 17 |
406.50000 +5.75 |
412.25 | 395.00 | 395.00 | 52,485 |
| 24 Jan 17 |
400.75000 -15.75 |
417.00 | 397.50 | 400.00 | 12,193 |
| 23 Jan 17 |
416.50000 +9.25 |
416.50 | 407.08 | 409.75 | 2,345 |
| 20 Jan 17 |
407.25000 -6.25 |
412.83 | 406.13 | 410.50 | 44,482 |
| 19 Jan 17 |
413.50000 +7.25 |
420.00 | 404.75 | 415.75 | 11,090 |
| 18 Jan 17 |
406.25000 -13.50 |
425.50 | 400.00 | 412.00 | 21,119 |
| 17 Jan 17 |
419.75000 -0.25 |
424.50 | 415.25 | 416.75 | 28,315 |
| 16 Jan 17 |
420.00000 +0.75 |
428.50 | 412.00 | 428.50 | 53,008 |
| 13 Jan 17 |
419.25000 -3.75 |
430.50 | 415.00 | 424.00 | 12,430 |
| 12 Jan 17 |
423.00000 -7.00 |
434.75 | 420.00 | 431.25 | 39,621 |
| 11 Jan 17 |
430.00000 +9.25 |
436.00 | 425.00 | 430.00 | 82,002 |
| 10 Jan 17 |
420.75000 +3.50 |
421.50 | 415.00 | 415.00 | 12,546 |
| 09 Jan 17 |
417.25000 +4.88 |
420.00 | 409.75 | 414.50 | 26,033 |
| 06 Jan 17 |
412.37500 +9.88 |
412.38 | 408.75 | 411.00 | 25,099 |
| 05 Jan 17 |
402.50000 +10.50 |
407.50 | 393.25 | 394.50 | 32,007 |
| 04 Jan 17 |
392.00000 -7.25 |
400.00 | 385.50 | 396.50 | 51,648 |
| 03 Jan 17 |
399.25000 -0.75 |
412.50 | 397.00 | 406.25 | 24,810 |
| 30 Dec 16 |
400.00000 +8.75 |
412.75 | 398.00 | 408.00 | 10,792 |
| 29 Dec 16 |
391.25000 -19.75 |
415.00 | 390.25 | 415.00 | 31,726 |
| 28 Dec 16 |
411.00000 +10.00 |
414.75 | 408.00 | 411.50 | 6,014 |
| 23 Dec 16 |
401.00000 -3.25 |
412.00 | 396.00 | 406.25 | 17,027 |
| 22 Dec 16 |
404.25000 -13.75 |
421.25 | 400.00 | 421.25 | 26,214 |
| 21 Dec 16 |
418.00000 -3.75 |
423.00 | 415.00 | 415.00 | 8,036 |
| 20 Dec 16 |
421.75000 +3.25 |
431.00 | 416.00 | 422.50 | 5,513 |
| 19 Dec 16 |
418.50000 -19.50 |
441.50 | 415.00 | 434.25 | 16,326 |
| 16 Dec 16 |
438.00000 -1.75 |
441.75 | 430.75 | 440.00 | 95,725 |
| 15 Dec 16 |
439.75000 +2.50 |
440.00 | 415.00 | 416.00 | 161,030 |
| 14 Dec 16 |
437.25000 +2.50 |
450.00 | 435.50 | 436.50 | 19,372 |
| 13 Dec 16 |
434.75000 +23.00 |
436.00 | 410.50 | 410.50 | 20,741 |
| 12 Dec 16 |
411.75000 +4.75 |
412.00 | 404.25 | 410.00 | 17,099 |
| 09 Dec 16 |
407.00000 +3.50 |
407.00 | 400.79 | 403.75 | 37,352 |
| 08 Dec 16 |
403.50000 +2.00 |
405.00 | 402.75 | 405.00 | 7,908 |
| 07 Dec 16 |
401.50000 -2.00 |
405.00 | 397.71 | 402.75 | 10,904 |
| 06 Dec 16 |
403.50000 -0.25 |
404.75 | 398.25 | 398.25 | 28,602 |
| 05 Dec 16 |
403.75000 +13.75 |
404.25 | 391.00 | 394.75 | 19,246 |
| 02 Dec 16 |
390.00000 -0.50 |
400.25 | 385.50 | 395.00 | 28,603 |
| 01 Dec 16 |
390.50000 +5.50 |
402.75 | 378.75 | 385.00 | 58,751 |
| 30 Nov 16 |
385.00000 +14.50 |
389.75 | 357.00 | 368.00 | 690,632 |
| 29 Nov 16 |
370.50000 -6.50 |
383.52 | 368.00 | 372.50 | 20,334 |
| 28 Nov 16 |
377.00000 +0.50 |
381.50 | 375.00 | 379.25 | 76,193 |
| 25 Nov 16 |
376.50000 -1.75 |
382.75 | 372.00 | 382.75 | 214,620 |
| 24 Nov 16 |
378.25000 +0.25 |
380.58 | 372.25 | 372.25 | 50,379 |
| 23 Nov 16 |
378.00000 +3.00 |
384.21 | 366.75 | 366.75 | 49,777 |
| 22 Nov 16 |
375.00000 -14.25 |
394.29 | 362.75 | 391.75 | 150,952 |
| 21 Nov 16 |
389.25000 -32.50 |
428.88 | 388.00 | 420.00 | 72,095 |
| 18 Nov 16 |
421.75000 +1.75 |
426.00 | 415.00 | 420.00 | 16,507 |
| 17 Nov 16 |
420.00000 -13.00 |
432.75 | 414.50 | 418.50 | 25,644 |
| 16 Nov 16 |
433.00000 +11.75 |
435.00 | 410.00 | 414.00 | 23,408 |
| 15 Nov 16 |
421.25000 +2.50 |
423.69 | 410.00 | 415.25 | 35,222 |
| 14 Nov 16 |
418.75000 -6.25 |
436.75 | 415.00 | 430.50 | 19,703 |
| 11 Nov 16 |
425.00000 -7.00 |
446.75 | 425.00 | 444.50 | 15,782 |
| 10 Nov 16 |
432.00000 -0.75 |
455.00 | 430.25 | 438.00 | 27,083 |
| 09 Nov 16 |
432.75000 -4.75 |
440.11 | 425.00 | 425.00 | 29,751 |
| 08 Nov 16 |
437.50000 -2.50 |
437.50 | 431.65 | 437.00 | 2,369 |
| 07 Nov 16 |
440.00000 +20.00 |
444.75 | 423.50 | 431.50 | 72,805 |
| 04 Nov 16 |
420.00000 -1.00 |
439.25 | 420.00 | 420.00 | 16,179 |
| 03 Nov 16 |
421.00000 -3.50 |
430.50 | 420.00 | 420.00 | 11,487 |
| 02 Nov 16 |
424.50000 -1.50 |
434.50 | 420.00 | 425.25 | 24,084 |
| 01 Nov 16 |
426.00000 +6.00 |
441.25 | 419.75 | 419.75 | 21,216 |
| 31 Oct 16 |
420.00000 -12.50 |
435.50 | 420.00 | 430.25 | 16,800 |
| 28 Oct 16 |
432.50000 -5.25 |
437.00 | 430.00 | 435.50 | 17,142 |
| 27 Oct 16 |
437.75000 -7.25 |
462.50 | 435.00 | 445.00 | 37,081 |
| 26 Oct 16 |
445.00000 -6.50 |
470.00 | 440.00 | 470.00 | 22,276 |
| 25 Oct 16 |
451.50000 -9.50 |
469.13 | 450.00 | 467.75 | 104,337 |
| 24 Oct 16 |
461.00000 -10.00 |
474.25 | 460.25 | 471.25 | 11,692 |
| 21 Oct 16 |
471.00000 +4.00 |
480.00 | 466.00 | 480.00 | 62,851 |
| 20 Oct 16 |
467.00000 -15.00 |
487.75 | 465.50 | 486.75 | 22,361 |
| 19 Oct 16 |
482.00000 -18.00 |
500.50 | 482.00 | 499.00 | 90,467 |
| 18 Oct 16 |
500.00000 -1.00 |
520.00 | 499.50 | 520.00 | 12,330 |
| 17 Oct 16 |
501.00000 -4.00 |
504.50 | 498.75 | 501.00 | 17,892 |
| 14 Oct 16 |
505.00000 +5.00 |
505.00 | 497.00 | 497.00 | 46,002 |
| 13 Oct 16 |
500.00000 +0.00 |
507.50 | 500.00 | 500.00 | 163,452 |
| 12 Oct 16 |
500.00000 -5.00 |
508.50 | 499.75 | 508.50 | 19,967 |
| 11 Oct 16 |
505.00000 +2.00 |
509.84 | 500.00 | 506.50 | 14,178 |
| 10 Oct 16 |
503.00000 +3.00 |
519.50 | 498.04 | 519.50 | 36,845 |
| 07 Oct 16 |
500.00000 -1.50 |
514.50 | 499.00 | 514.50 | 39,634 |
| 06 Oct 16 |
501.50000 +1.50 |
503.00 | 497.25 | 497.25 | 26,812 |
| 05 Oct 16 |
500.00000 -5.00 |
520.00 | 495.25 | 520.00 | 23,210 |
| 04 Oct 16 |
505.00000 -1.00 |
515.00 | 505.00 | 507.50 | 95,947 |
| 03 Oct 16 |
506.00000 +6.00 |
519.50 | 500.00 | 519.50 | 15,467 |
| 30 Sep 16 |
500.00000 -1.00 |
516.00 | 495.00 | 516.00 | 29,424 |
| 29 Sep 16 |
501.00000 +0.00 |
515.00 | 500.00 | 515.00 | 8,024 |
| 28 Sep 16 |
501.00000 +1.00 |
503.00 | 495.00 | 495.25 | 30,339 |
| 27 Sep 16 |
500.00000 -1.00 |
510.50 | 495.00 | 495.00 | 31,648 |
| 26 Sep 16 |
501.00000 +7.00 |
504.00 | 493.67 | 500.00 | 19,679 |
| 23 Sep 16 |
494.00000 -9.50 |
507.88 | 494.00 | 504.50 | 30,928 |
| 22 Sep 16 |
503.50000 +3.50 |
519.50 | 500.00 | 519.50 | 23,521 |
| 21 Sep 16 |
500.00000 -5.00 |
519.00 | 495.00 | 507.00 | 19,440 |
| 20 Sep 16 |
505.00000 +0.00 |
520.00 | 500.50 | 520.00 | 39,301 |
| 19 Sep 16 |
505.00000 -15.00 |
520.00 | 495.00 | 513.50 | 50,257 |
| 16 Sep 16 |
520.00000 +26.00 |
520.00 | 490.00 | 503.00 | 116,388 |
| 15 Sep 16 |
494.00000 +4.00 |
508.00 | 485.25 | 502.50 | 406,724 |
| 14 Sep 16 |
490.00000 -10.50 |
507.00 | 490.00 | 502.00 | 37,549 |
| 13 Sep 16 |
500.50000 +15.25 |
507.50 | 485.25 | 490.00 | 22,525 |
| 12 Sep 16 |
485.25000 -12.75 |
509.00 | 485.25 | 496.00 | 9,836 |
| 09 Sep 16 |
498.00000 -9.00 |
518.00 | 495.00 | 495.25 | 9,393 |
| 08 Sep 16 |
507.00000 -2.50 |
513.50 | 502.00 | 502.00 | 22,162 |
| 07 Sep 16 |
509.50000 +6.00 |
510.00 | 502.00 | 502.00 | 14,227 |
| 06 Sep 16 |
503.50000 +3.50 |
517.50 | 503.50 | 517.50 | 13,369 |
| 05 Sep 16 |
500.00000 -0.50 |
515.44 | 500.00 | 512.00 | 1,982 |
| 02 Sep 16 |
500.50000 -8.00 |
514.72 | 500.00 | 500.00 | 17,907 |
| 01 Sep 16 |
508.50000 +5.50 |
518.00 | 498.00 | 517.50 | 16,832 |
| 31 Aug 16 |
503.00000 +2.00 |
512.60 | 500.00 | 500.50 | 11,997 |
| 30 Aug 16 |
501.00000 +2.50 |
511.00 | 495.00 | 509.50 | 24,717 |
| 26 Aug 16 |
498.50000 +2.75 |
502.82 | 485.25 | 493.75 | 7,047 |
| 25 Aug 16 |
495.75000 -1.00 |
495.75 | 485.00 | 485.00 | 58,461 |
| 24 Aug 16 |
496.75000 +11.75 |
505.00 | 490.00 | 505.00 | 125,178 |
| 23 Aug 16 |
485.00000 -11.25 |
505.00 | 485.00 | 499.75 | 31,358 |
| 22 Aug 16 |
496.25000 +9.25 |
500.00 | 490.00 | 499.75 | 9,814 |
| 19 Aug 16 |
487.00000 -3.50 |
509.50 | 485.50 | 488.25 | 30,073 |
| 18 Aug 16 |
490.50000 -8.50 |
499.75 | 488.00 | 499.75 | 3,692 |
| 17 Aug 16 |
499.00000 +11.00 |
500.00 | 491.75 | 500.00 | 4,392 |
| 16 Aug 16 |
488.00000 -11.75 |
508.50 | 488.00 | 494.75 | 30,193 |
| 15 Aug 16 |
499.75000 -0.25 |
518.00 | 494.50 | 515.00 | 4,921 |
| 12 Aug 16 |
500.00000 -10.00 |
525.00 | 499.25 | 524.50 | 35,893 |
| 11 Aug 16 |
510.00000 +4.00 |
522.00 | 499.00 | 513.00 | 8,344 |
| 10 Aug 16 |
506.00000 -4.00 |
519.50 | 495.00 | 519.00 | 31,717 |
| 09 Aug 16 |
510.00000 +0.00 |
519.50 | 498.00 | 498.00 | 82,167 |
| 08 Aug 16 |
510.00000 -1.00 |
524.50 | 498.00 | 518.50 | 26,440 |
| 05 Aug 16 |
511.00000 +4.00 |
517.00 | 500.00 | 514.00 | 38,975 |
| 04 Aug 16 |
507.00000 -7.00 |
507.00 | 498.00 | 498.00 | 13,267 |
| 03 Aug 16 |
514.00000 +4.50 |
525.00 | 498.00 | 525.00 | 9,144 |
| 02 Aug 16 |
509.50000 +2.50 |
525.50 | 500.00 | 505.00 | 28,023 |
| 01 Aug 16 |
507.00000 +10.25 |
515.00 | 501.00 | 515.00 | 85,914 |
| 29 Jul 16 |
496.75000 -10.25 |
515.00 | 491.00 | 515.00 | 29,169 |
| 28 Jul 16 |
507.00000 -6.50 |
516.68 | 495.75 | 510.00 | 32,445 |
| 27 Jul 16 |
513.50000 +22.50 |
525.50 | 462.75 | 462.75 | 35,932 |
| 26 Jul 16 |
491.00000 +8.50 |
491.00 | 465.95 | 484.75 | 15,268 |
| 25 Jul 16 |
482.50000 +5.75 |
485.00 | 465.11 | 485.00 | 2,837 |
| 22 Jul 16 |
476.75000 +3.25 |
484.75 | 463.75 | 484.75 | 2,821 |
| 21 Jul 16 |
473.50000 -5.75 |
485.00 | 456.00 | 456.00 | 243,911 |
| 20 Jul 16 |
479.25000 +19.25 |
479.25 | 460.25 | 469.25 | 17,821 |
| 19 Jul 16 |
460.00000 -3.00 |
476.40 | 459.00 | 470.00 | 13,012 |
| 18 Jul 16 |
463.00000 -15.00 |
482.00 | 460.00 | 475.00 | 56,396 |
| 15 Jul 16 |
478.00000 -3.00 |
491.00 | 474.75 | 491.00 | 32,222 |
| 14 Jul 16 |
481.00000 -3.50 |
489.75 | 475.75 | 476.50 | 229,994 |
| 13 Jul 16 |
484.50000 +21.25 |
490.00 | 455.00 | 455.00 | 57,363 |
| 12 Jul 16 |
463.25000 +13.00 |
468.00 | 450.25 | 450.25 | 42,003 |
| 11 Jul 16 |
450.25000 +0.25 |
450.25 | 430.00 | 430.00 | 14,548 |
| 08 Jul 16 |
450.00000 +18.50 |
450.00 | 430.00 | 430.00 | 50,002 |
| 07 Jul 16 |
431.50000 -3.00 |
432.00 | 423.00 | 423.00 | 38,132 |
| 06 Jul 16 |
434.50000 -5.25 |
435.00 | 425.00 | 425.25 | 16,232 |
| 05 Jul 16 |
439.75000 -2.25 |
452.75 | 430.00 | 440.00 | 74,500 |
| 04 Jul 16 |
442.00000 -3.50 |
447.00 | 440.00 | 447.00 | 7,411 |
| 01 Jul 16 |
445.50000 +27.25 |
450.00 | 415.00 | 425.00 | 40,219 |
| 30 Jun 16 |
418.25000 +8.50 |
420.00 | 408.00 | 420.00 | 24,675 |
| 29 Jun 16 |
409.75000 -5.00 |
419.75 | 408.00 | 419.75 | 33,005 |
| 28 Jun 16 |
414.75000 +5.00 |
422.60 | 407.83 | 412.25 | 12,486 |
| 27 Jun 16 |
409.75000 -18.25 |
438.71 | 409.75 | 435.00 | 25,722 |
| 24 Jun 16 |
428.00000 -4.00 |
428.00 | 395.00 | 395.00 | 59,492 |
| 23 Jun 16 |
432.00000 +4.00 |
434.75 | 426.00 | 426.00 | 10,514 |
| 22 Jun 16 |
428.00000 +3.00 |
434.00 | 423.00 | 434.00 | 38,636 |
| 21 Jun 16 |
425.00000 -1.75 |
435.00 | 410.00 | 410.00 | 17,723 |
| 20 Jun 16 |
426.75000 +13.25 |
434.75 | 410.00 | 410.00 | 30,114 |
| 17 Jun 16 |
413.50000 -26.50 |
450.00 | 413.50 | 435.50 | 128,369 |
| 16 Jun 16 |
440.00000 -23.00 |
470.00 | 440.00 | 455.00 | 57,173 |
| 15 Jun 16 |
463.00000 +1.75 |
474.75 | 458.13 | 474.50 | 28,584 |
| 14 Jun 16 |
461.25000 -7.50 |
484.50 | 460.00 | 484.50 | 6,449 |
| 13 Jun 16 |
468.75000 +0.25 |
485.00 | 455.25 | 465.00 | 11,106 |
| 10 Jun 16 |
468.50000 -1.50 |
473.50 | 465.00 | 465.00 | 8,191 |
| 09 Jun 16 |
470.00000 +2.25 |
477.75 | 465.00 | 476.50 | 26,800 |
| 08 Jun 16 |
467.75000 -6.25 |
474.50 | 465.50 | 465.50 | 16,056 |
| 07 Jun 16 |
474.00000 +1.75 |
475.00 | 469.00 | 474.75 | 73,782 |
| 06 Jun 16 |
472.25000 +0.25 |
485.50 | 465.50 | 465.50 | 171,843 |
| 03 Jun 16 |
472.00000 -7.50 |
489.75 | 465.00 | 489.75 | 376,914 |
| 02 Jun 16 |
479.50000 +9.50 |
485.00 | 460.00 | 460.00 | 151,975 |
| 01 Jun 16 |
470.00000 -15.00 |
484.25 | 465.00 | 470.00 | 33,945 |
| 31 May 16 |
485.00000 +8.00 |
485.00 | 471.43 | 475.00 | 78,669 |
| 27 May 16 |
477.00000 +0.00 |
487.75 | 475.00 | 475.00 | 5,313 |
| 26 May 16 |
477.00000 -5.75 |
495.75 | 475.00 | 495.75 | 76,047 |
| 25 May 16 |
482.75000 -2.25 |
490.00 | 480.00 | 485.00 | 26,557 |
| 24 May 16 |
485.00000 -8.00 |
494.75 | 485.00 | 488.00 | 35,418 |
| 23 May 16 |
493.00000 +7.00 |
503.00 | 490.00 | 499.00 | 50,004 |
| 20 May 16 |
486.00000 -4.25 |
500.00 | 485.00 | 490.00 | 57,478 |
| 19 May 16 |
490.25000 -4.00 |
504.00 | 490.00 | 504.00 | 1,095,175 |
| 18 May 16 |
494.25000 -16.25 |
515.00 | 494.25 | 500.00 | 21,715 |
| 17 May 16 |
510.50000 +5.50 |
517.00 | 500.00 | 500.00 | 31,346 |
| 16 May 16 |
505.00000 -3.00 |
515.00 | 500.00 | 510.00 | 80,119 |
| 13 May 16 |
508.00000 +13.00 |
509.50 | 491.00 | 500.00 | 238,794 |
| 12 May 16 |
495.00000 +1.75 |
500.00 | 490.00 | 500.00 | 15,714 |
| 11 May 16 |
493.25000 -1.75 |
500.00 | 488.00 | 488.00 | 17,725 |
| 10 May 16 |
495.00000 +0.50 |
495.00 | 489.53 | 494.75 | 16,345 |
| 09 May 16 |
494.50000 +1.00 |
494.75 | 485.00 | 485.00 | 13,638 |
| 06 May 16 |
493.50000 +3.00 |
495.00 | 488.25 | 494.25 | 278,153 |
| 05 May 16 |
490.50000 +0.50 |
494.50 | 490.00 | 490.50 | 25,078 |
| 04 May 16 |
490.00000 +3.50 |
495.25 | 480.00 | 480.00 | 370,395 |
| 03 May 16 |
486.50000 +1.50 |
495.00 | 485.00 | 485.25 | 14,470 |
| 29 Apr 16 |
485.00000 -5.25 |
490.00 | 485.00 | 485.25 | 16,479 |
| 28 Apr 16 |
490.25000 +1.50 |
492.25 | 486.38 | 488.75 | 24,248 |
| 27 Apr 16 |
488.75000 +0.50 |
492.50 | 475.00 | 475.00 | 6,460 |
| 26 Apr 16 |
488.25000 +12.50 |
494.75 | 479.00 | 494.75 | 17,691 |
| 25 Apr 16 |
475.75000 +3.25 |
480.00 | 475.00 | 480.00 | 12,637 |
| 22 Apr 16 |
472.50000 -7.00 |
494.75 | 472.50 | 480.00 | 30,066 |
| 21 Apr 16 |
479.50000 +4.75 |
480.00 | 465.00 | 465.00 | 13,420 |
| 20 Apr 16 |
474.75000 -3.75 |
482.96 | 466.75 | 475.00 | 59,106 |
| 19 Apr 16 |
478.50000 -4.50 |
481.06 | 475.00 | 475.00 | 17,527 |
| 18 Apr 16 |
483.00000 -2.00 |
487.09 | 475.00 | 475.00 | 26,181 |
| 15 Apr 16 |
485.00000 -3.50 |
494.05 | 475.25 | 480.00 | 43,062 |
| 14 Apr 16 |
488.50000 -3.25 |
500.00 | 475.00 | 475.00 | 21,011 |
| 13 Apr 16 |
491.75000 +3.00 |
500.00 | 475.00 | 475.00 | 25,903 |
| 12 Apr 16 |
488.75000 +3.75 |
499.75 | 479.25 | 499.75 | 17,532 |
| 11 Apr 16 |
485.00000 -5.50 |
498.15 | 483.50 | 487.75 | 782 |
| 08 Apr 16 |
490.50000 +1.50 |
497.50 | 490.00 | 495.00 | 32,588 |
| 07 Apr 16 |
489.00000 -7.00 |
491.91 | 483.00 | 486.25 | 35,993 |
| 06 Apr 16 |
496.00000 +13.00 |
500.00 | 475.00 | 475.00 | 21,068 |
| 05 Apr 16 |
483.00000 -2.00 |
490.25 | 475.00 | 475.00 | 852,406 |
| 04 Apr 16 |
485.00000 -2.00 |
500.00 | 475.75 | 500.00 | 39,734 |
| 01 Apr 16 |
487.00000 -0.50 |
488.50 | 475.00 | 475.00 | 35,653 |
| 31 Mar 16 |
487.50000 +0.75 |
499.75 | 476.00 | 499.75 | 949,804 |
| 30 Mar 16 |
486.75000 +12.00 |
495.00 | 467.50 | 485.00 | 60,281 |
| 29 Mar 16 |
474.75000 +2.25 |
475.00 | 467.25 | 470.00 | 391,820 |
| 24 Mar 16 |
472.50000 +6.25 |
484.75 | 466.25 | 466.25 | 22,311 |
| 23 Mar 16 |
466.25000 -13.00 |
478.25 | 465.00 | 478.25 | 22,579 |
| 22 Mar 16 |
479.25000 +14.75 |
482.00 | 450.00 | 450.00 | 32,834 |
| 21 Mar 16 |
464.50000 +4.25 |
467.00 | 450.00 | 450.00 | 8,747 |
| 18 Mar 16 |
460.25000 +5.00 |
462.00 | 450.00 | 451.50 | 27,311 |
| 17 Mar 16 |
455.25000 +10.75 |
460.00 | 440.00 | 446.50 | 20,925 |
| 16 Mar 16 |
444.50000 +2.00 |
445.00 | 375.00 | 394.25 | 270,004 |
| 15 Mar 16 |
442.50000 -1.75 |
449.00 | 441.25 | 446.00 | 14,299 |
| 14 Mar 16 |
444.25000 +3.75 |
450.00 | 440.00 | 440.00 | 52,510 |
| 11 Mar 16 |
440.50000 -1.50 |
449.00 | 440.00 | 440.00 | 25,000 |
| 10 Mar 16 |
442.00000 -5.00 |
450.75 | 440.25 | 440.25 | 21,081 |
| 09 Mar 16 |
447.00000 +5.75 |
450.00 | 438.25 | 444.50 | 48,216 |
| 08 Mar 16 |
441.25000 -29.25 |
469.75 | 441.25 | 460.00 | 72,353 |
| 07 Mar 16 |
470.50000 -1.00 |
479.00 | 460.25 | 479.00 | 24,135 |
| 04 Mar 16 |
471.50000 -0.50 |
480.00 | 464.50 | 478.00 | 36,964 |
| 03 Mar 16 |
472.00000 -1.25 |
483.00 | 465.00 | 465.00 | 23,916 |
| 02 Mar 16 |
473.25000 -1.00 |
480.50 | 472.00 | 475.00 | 99,552 |
| 01 Mar 16 |
474.25000 +3.25 |
483.00 | 470.00 | 483.00 | 32,505 |
| 29 Feb 16 |
471.00000 +4.50 |
483.00 | 465.25 | 465.25 | 151,000 |
| 26 Feb 16 |
466.50000 +2.00 |
482.00 | 464.13 | 465.00 | 396,370 |
| 25 Feb 16 |
464.50000 +14.50 |
465.00 | 445.25 | 450.00 | 31,381 |
| 24 Feb 16 |
450.00000 +4.00 |
453.00 | 446.25 | 453.00 | 26,676 |
| 23 Feb 16 |
446.00000 +1.25 |
446.00 | 435.00 | 435.00 | 6,618 |
| 22 Feb 16 |
444.75000 +9.25 |
447.75 | 435.00 | 435.00 | 1,049 |
| 19 Feb 16 |
435.50000 -8.50 |
452.75 | 435.50 | 438.50 | 25,671 |
| 18 Feb 16 |
444.00000 -4.50 |
453.00 | 438.25 | 453.00 | 5,264 |
| 17 Feb 16 |
448.50000 +2.50 |
453.00 | 441.63 | 448.00 | 21,622 |
| 16 Feb 16 |
446.00000 +3.00 |
448.00 | 429.63 | 442.75 | 11,533 |
| 15 Feb 16 |
443.00000 +15.00 |
443.00 | 420.00 | 420.00 | 27,335 |
| 12 Feb 16 |
428.00000 +1.75 |
435.50 | 420.00 | 425.00 | 31,319 |
| 11 Feb 16 |
426.25000 -13.75 |
442.94 | 425.50 | 435.25 | 25,205 |
| 10 Feb 16 |
440.00000 +6.25 |
450.00 | 432.00 | 432.00 | 8,876 |
| 09 Feb 16 |
433.75000 -31.75 |
464.65 | 432.00 | 463.75 | 38,410 |
| 08 Feb 16 |
465.50000 -11.25 |
486.00 | 465.00 | 470.00 | 38,305 |
| 05 Feb 16 |
476.75000 +1.25 |
480.00 | 475.00 | 475.00 | 33,276 |
| 04 Feb 16 |
475.50000 +0.50 |
480.31 | 475.00 | 480.00 | 28,400 |
| 03 Feb 16 |
475.00000 -2.50 |
480.00 | 470.00 | 480.00 | 45,524 |
| 02 Feb 16 |
477.50000 -2.50 |
482.00 | 476.50 | 482.00 | 60,095 |
| 01 Feb 16 |
480.00000 +0.50 |
488.00 | 472.00 | 485.00 | 118,925 |
| 29 Jan 16 |
479.50000 +9.50 |
480.00 | 468.75 | 475.00 | 35,404 |
| 28 Jan 16 |
470.00000 +2.25 |
475.00 | 464.25 | 475.00 | 19,911 |
| 27 Jan 16 |
467.75000 +3.50 |
472.00 | 455.00 | 455.00 | 10,296 |
| 26 Jan 16 |
464.25000 -0.75 |
476.05 | 462.50 | 465.25 | 35,383 |
| 25 Jan 16 |
465.00000 +8.00 |
470.00 | 456.97 | 462.00 | 40,015 |
| 22 Jan 16 |
457.00000 -3.00 |
470.00 | 455.00 | 460.25 | 33,211 |
| 21 Jan 16 |
460.00000 -5.00 |
465.75 | 455.00 | 465.75 | 30,974 |
| 20 Jan 16 |
465.00000 -16.50 |
488.00 | 460.00 | 488.00 | 734,447 |
| 19 Jan 16 |
481.50000 +1.50 |
485.00 | 475.00 | 480.00 | 539,263 |
| 18 Jan 16 |
480.00000 -9.50 |
489.47 | 475.50 | 485.75 | 38,090 |
| 15 Jan 16 |
489.50000 -12.00 |
501.00 | 485.00 | 493.25 | 558,231 |
| 14 Jan 16 |
501.50000 +1.50 |
505.00 | 485.00 | 485.00 | 40,635 |
| 13 Jan 16 |
500.00000 +49.00 |
500.00 | 445.00 | 450.00 | 356,105 |
| 12 Jan 16 |
451.00000 +3.00 |
452.75 | 446.08 | 452.00 | 53,861 |
| 11 Jan 16 |
448.00000 -2.50 |
452.00 | 438.88 | 452.00 | 24,880 |
| 08 Jan 16 |
450.50000 +20.50 |
450.50 | 430.00 | 430.00 | 36,868 |
| 07 Jan 16 |
430.00000 +0.00 |
431.00 | 415.00 | 415.00 | 20,783 |
| 06 Jan 16 |
430.00000 +4.75 |
435.25 | 415.00 | 415.00 | 63,302 |
| 05 Jan 16 |
425.25000 +0.75 |
429.75 | 414.19 | 429.75 | 11,474 |
| 04 Jan 16 |
424.50000 +4.50 |
434.75 | 412.75 | 434.75 | 64,639 |
| 31 Dec 15 |
420.00000 -7.00 |
436.06 | 420.00 | 425.00 | 4,067 |
| 30 Dec 15 |
427.00000 -5.00 |
435.00 | 425.25 | 434.75 | 15,918 |
| 29 Dec 15 |
432.00000 -13.00 |
440.00 | 432.00 | 432.00 | 11,326 |
| 24 Dec 15 |
445.00000 +8.00 |
445.00 | 427.10 | 445.00 | 22,501 |
| 23 Dec 15 |
437.00000 -1.75 |
446.89 | 429.25 | 429.25 | 7,296 |
| 22 Dec 15 |
438.75000 +0.25 |
448.19 | 435.00 | 437.00 | 14,162 |
| 21 Dec 15 |
438.50000 -10.00 |
444.00 | 435.00 | 435.00 | 35,808 |
| 18 Dec 15 |
448.50000 -1.50 |
451.50 | 435.25 | 445.00 | 1,062,061 |
| 17 Dec 15 |
450.00000 -0.50 |
460.00 | 450.00 | 459.75 | 23,822 |
| 16 Dec 15 |
450.50000 +2.25 |
459.75 | 448.98 | 459.75 | 23,955 |
| 15 Dec 15 |
448.25000 +1.25 |
455.25 | 447.90 | 454.75 | 10,733 |
| 14 Dec 15 |
447.00000 -4.00 |
459.75 | 445.00 | 445.00 | 29,750 |
| 11 Dec 15 |
451.00000 +1.00 |
457.45 | 445.00 | 445.00 | 70,504 |
| 10 Dec 15 |
450.00000 +1.75 |
453.00 | 446.25 | 449.00 | 97,253 |
| 09 Dec 15 |
448.25000 -2.50 |
455.00 | 448.00 | 448.00 | 413,151 |
| 08 Dec 15 |
450.75000 -8.00 |
467.00 | 449.50 | 467.00 | 29,683 |
| 07 Dec 15 |
458.75000 +3.75 |
465.00 | 440.00 | 440.00 | 61,295 |
| 04 Dec 15 |
455.00000 +0.00 |
457.00 | 440.00 | 440.00 | 12,793 |
| 03 Dec 15 |
455.00000 +0.00 |
458.50 | 440.00 | 440.00 | 39,463 |
| 02 Dec 15 |
455.00000 +1.00 |
460.00 | 446.31 | 454.75 | 28,297 |
| 01 Dec 15 |
454.00000 +5.25 |
455.00 | 441.19 | 454.75 | 53,483 |
| 30 Nov 15 |
448.75000 +0.00 |
450.00 | 438.00 | 438.00 | 43,075 |
| 27 Nov 15 |
448.75000 +3.75 |
449.75 | 440.13 | 449.75 | 16,877 |
| 26 Nov 15 |
445.00000 -1.50 |
450.00 | 440.00 | 445.25 | 17,698 |
| 25 Nov 15 |
446.50000 +2.75 |
446.50 | 438.00 | 438.00 | 11,505 |
| 24 Nov 15 |
443.75000 -5.00 |
447.56 | 438.25 | 445.00 | 123,171 |
| 23 Nov 15 |
448.75000 +1.75 |
453.00 | 438.00 | 438.00 | 21,685 |
| 20 Nov 15 |
447.00000 -2.00 |
450.75 | 440.00 | 440.00 | 41,286 |
| 19 Nov 15 |
449.00000 +15.25 |
451.50 | 431.00 | 431.00 | 68,460 |
| 18 Nov 15 |
433.75000 -4.25 |
447.25 | 428.15 | 447.25 | 60,759 |
| 17 Nov 15 |
438.00000 +2.00 |
448.00 | 436.00 | 448.00 | 39,094 |
| 16 Nov 15 |
436.00000 -13.75 |
452.50 | 435.50 | 443.00 | 42,386 |
| 13 Nov 15 |
449.75000 -2.25 |
456.59 | 446.50 | 450.00 | 15,668 |
| 12 Nov 15 |
452.00000 -0.75 |
456.23 | 449.50 | 451.00 | 133,857 |
| 11 Nov 15 |
452.75000 -17.25 |
467.78 | 444.72 | 465.00 | 132,553 |
| 10 Nov 15 |
470.00000 -11.50 |
485.00 | 467.50 | 485.00 | 31,741 |
| 09 Nov 15 |
481.50000 +3.25 |
481.50 | 475.00 | 475.00 | 94,538 |
| 06 Nov 15 |
478.25000 +2.25 |
481.00 | 475.00 | 475.00 | 95,054 |
| 05 Nov 15 |
476.00000 -2.75 |
483.90 | 470.00 | 480.00 | 49,284 |
| 04 Nov 15 |
478.75000 -25.25 |
500.00 | 465.00 | 500.00 | 427,293 |
| 03 Nov 15 |
504.00000 -10.00 |
514.00 | 500.50 | 501.00 | 46,626 |
| 02 Nov 15 |
514.00000 +3.00 |
519.00 | 512.13 | 519.00 | 27,569 |
| 30 Oct 15 |
511.00000 -3.00 |
520.00 | 503.50 | 520.00 | 35,459 |
| 29 Oct 15 |
514.00000 -5.00 |
520.00 | 506.50 | 520.00 | 21,131 |
| 28 Oct 15 |
519.00000 +2.00 |
520.00 | 504.00 | 504.00 | 30,440 |
| 27 Oct 15 |
517.00000 +1.50 |
520.00 | 512.07 | 520.00 | 84,109 |
| 26 Oct 15 |
515.50000 -2.00 |
519.00 | 505.92 | 512.00 | 64,668 |
| 23 Oct 15 |
517.50000 +1.50 |
520.00 | 515.74 | 520.00 | 57,594 |
| 22 Oct 15 |
516.00000 +5.00 |
517.50 | 505.50 | 510.00 | 771,081 |
| 21 Oct 15 |
511.00000 +0.00 |
520.00 | 504.68 | 520.00 | 78,930 |
| 20 Oct 15 |
511.00000 +1.00 |
517.00 | 501.00 | 501.00 | 75,608 |
| 19 Oct 15 |
510.00000 +17.00 |
510.50 | 498.50 | 503.00 | 71,116 |
| 16 Oct 15 |
493.00000 -8.50 |
505.63 | 489.25 | 497.00 | 702,227 |
| 15 Oct 15 |
501.50000 -14.00 |
517.00 | 498.00 | 514.50 | 17,142 |
| 14 Oct 15 |
515.50000 -8.50 |
527.00 | 515.00 | 516.00 | 42,034 |
| 13 Oct 15 |
524.00000 -3.00 |
536.13 | 522.00 | 523.00 | 65,437 |
| 12 Oct 15 |
527.00000 -22.50 |
556.50 | 524.00 | 549.00 | 41,936 |
| 09 Oct 15 |
549.50000 +4.00 |
554.00 | 535.00 | 535.00 | 124,301 |
| 08 Oct 15 |
545.50000 +0.00 |
560.50 | 535.50 | 560.50 | 45,742 |
| 07 Oct 15 |
545.50000 -8.50 |
555.00 | 545.50 | 546.00 | 76,227 |
| 06 Oct 15 |
554.00000 -7.00 |
560.00 | 548.00 | 548.00 | 54,764 |
| 05 Oct 15 |
561.00000 -2.50 |
561.50 | 548.00 | 548.00 | 51,170 |
| 02 Oct 15 |
563.50000 +4.50 |
563.50 | 548.00 | 548.00 | 45,000 |
| 01 Oct 15 |
559.00000 -0.50 |
566.50 | 548.00 | 548.00 | 26,449 |
| 30 Sep 15 |
559.50000 +9.50 |
566.50 | 549.50 | 550.00 | 45,690 |
| 29 Sep 15 |
550.00000 -5.00 |
552.50 | 541.50 | 541.50 | 33,770 |
| 28 Sep 15 |
555.00000 +13.00 |
555.00 | 537.88 | 545.00 | 58,819 |
| 25 Sep 15 |
542.00000 +4.00 |
543.50 | 530.00 | 533.00 | 626,325 |
| 24 Sep 15 |
538.00000 -3.50 |
549.00 | 535.00 | 545.00 | 60,696 |
| 23 Sep 15 |
541.50000 +2.00 |
553.00 | 535.76 | 552.00 | 606,035 |
| 22 Sep 15 |
539.50000 -4.00 |
551.50 | 538.00 | 544.00 | 46,339 |
| 21 Sep 15 |
543.50000 -1.50 |
550.00 | 536.00 | 544.00 | 22,292 |
| 18 Sep 15 |
545.00000 +11.50 |
547.50 | 530.50 | 531.50 | 80,712 |
| 17 Sep 15 |
533.50000 -3.50 |
539.00 | 527.38 | 535.00 | 14,975 |
| 16 Sep 15 |
537.00000 +2.00 |
539.50 | 530.00 | 539.50 | 48,379 |
| 15 Sep 15 |
535.00000 +26.00 |
535.00 | 507.00 | 507.00 | 486,936 |
| 14 Sep 15 |
509.00000 -10.50 |
520.00 | 507.00 | 520.00 | 46,351 |
| 11 Sep 15 |
519.50000 -0.50 |
523.00 | 517.50 | 523.00 | 29,960 |
| 10 Sep 15 |
520.00000 -3.50 |
527.00 | 517.50 | 527.00 | 28,879 |
| 09 Sep 15 |
523.50000 +2.00 |
533.00 | 522.00 | 529.00 | 223,870 |
| 08 Sep 15 |
521.50000 -1.50 |
529.00 | 515.00 | 515.00 | 48,841 |
| 07 Sep 15 |
523.00000 -3.50 |
530.00 | 519.00 | 529.50 | 649,167 |
| 04 Sep 15 |
526.50000 -3.50 |
531.50 | 521.00 | 531.00 | 85,568 |
| 03 Sep 15 |
530.00000 +11.50 |
532.50 | 523.10 | 525.00 | 196,867 |
| 02 Sep 15 |
518.50000 -0.50 |
521.50 | 504.00 | 504.00 | 349,641 |
| 01 Sep 15 |
519.00000 +9.00 |
521.00 | 505.63 | 515.50 | 155,481 |
| 28 Aug 15 |
510.00000 +20.00 |
510.00 | 495.50 | 500.50 | 181,376 |
| 27 Aug 15 |
490.00000 +38.00 |
499.00 | 465.00 | 474.50 | 717,079 |
| 26 Aug 15 |
452.00000 +3.00 |
455.00 | 436.00 | 455.00 | 70,141 |
| 25 Aug 15 |
449.00000 +14.00 |
451.00 | 429.75 | 447.25 | 1,064,148 |
| 24 Aug 15 |
435.00000 -24.50 |
460.00 | 427.00 | 460.00 | 465,435 |
| 21 Aug 15 |
459.50000 -9.50 |
476.50 | 457.25 | 467.00 | 108,665 |
| 20 Aug 15 |
469.00000 -12.25 |
483.20 | 465.75 | 478.00 | 125,428 |
| 19 Aug 15 |
481.25000 -9.00 |
493.75 | 478.50 | 485.00 | 76,206 |
| 18 Aug 15 |
490.25000 -6.00 |
498.75 | 486.00 | 486.00 | 71,433 |
| 17 Aug 15 |
496.25000 +6.00 |
506.00 | 488.64 | 495.00 | 60,754 |
| 14 Aug 15 |
490.25000 +10.25 |
492.00 | 479.77 | 486.25 | 165,147 |
| 13 Aug 15 |
480.00000 +9.25 |
480.75 | 467.60 | 471.25 | 145,853 |
| 12 Aug 15 |
470.75000 -28.75 |
510.00 | 460.00 | 510.00 | 91,799 |
| 11 Aug 15 |
499.50000 +0.00 |
515.00 | 497.75 | 515.00 | 26,602 |
| 10 Aug 15 |
499.50000 -13.00 |
518.00 | 497.50 | 510.00 | 76,352 |
| 07 Aug 15 |
512.50000 -7.50 |
525.00 | 511.13 | 524.50 | 32,250 |
| 06 Aug 15 |
520.00000 -4.00 |
525.50 | 518.50 | 525.00 | 34,669 |
| 05 Aug 15 |
524.00000 +1.00 |
525.00 | 510.00 | 510.00 | 63,127 |
| 04 Aug 15 |
523.00000 +3.50 |
523.00 | 515.00 | 520.00 | 75,479 |
| 03 Aug 15 |
519.50000 +1.50 |
520.00 | 510.00 | 520.00 | 35,246 |
| 31 Jul 15 |
518.00000 +4.00 |
521.50 | 505.00 | 521.50 | 44,630 |
| 30 Jul 15 |
514.00000 +2.50 |
515.00 | 510.00 | 513.00 | 15,867 |
| 29 Jul 15 |
511.50000 +0.50 |
511.50 | 500.00 | 505.00 | 67,168 |
| 28 Jul 15 |
511.00000 -2.50 |
523.58 | 508.00 | 515.00 | 41,078 |
| 27 Jul 15 |
513.50000 -13.00 |
534.42 | 513.50 | 530.50 | 64,793 |
| 24 Jul 15 |
526.50000 +15.50 |
546.50 | 511.00 | 515.00 | 124,730 |
| 23 Jul 15 |
511.00000 +5.00 |
513.00 | 502.75 | 506.50 | 34,078 |
| 22 Jul 15 |
506.00000 +5.50 |
511.00 | 501.33 | 508.00 | 760,800 |
| 21 Jul 15 |
500.50000 -8.50 |
512.00 | 500.00 | 508.50 | 107,674 |
| 20 Jul 15 |
509.00000 +26.50 |
514.50 | 483.25 | 483.25 | 1,251,596 |
| 17 Jul 15 |
482.50000 +2.50 |
485.00 | 467.75 | 467.75 | 119,267 |
| 16 Jul 15 |
480.00000 +7.00 |
480.00 | 473.00 | 473.00 | 103,483 |
| 15 Jul 15 |
473.00000 +3.25 |
477.00 | 462.00 | 462.25 | 27,205 |
| 14 Jul 15 |
469.75000 -1.25 |
473.25 | 462.00 | 462.00 | 16,492 |
| 13 Jul 15 |
471.00000 +1.50 |
474.50 | 465.00 | 474.50 | 19,119 |
| 10 Jul 15 |
469.50000 -4.50 |
476.62 | 465.00 | 474.00 | 37,623 |
| 09 Jul 15 |
474.00000 -4.00 |
486.25 | 471.00 | 481.50 | 36,019 |
| 08 Jul 15 |
478.00000 +0.50 |
485.00 | 471.00 | 471.00 | 73,458 |
| 07 Jul 15 |
477.50000 -3.25 |
484.25 | 474.86 | 482.00 | 25,872 |
| 06 Jul 15 |
480.75000 -1.75 |
486.25 | 475.00 | 475.00 | 22,865 |
| 03 Jul 15 |
482.50000 +0.00 |
483.00 | 477.25 | 481.75 | 23,038 |
| 02 Jul 15 |
482.50000 +16.50 |
482.50 | 457.00 | 457.00 | 52,443 |
| 01 Jul 15 |
466.00000 +1.00 |
466.00 | 457.00 | 457.00 | 31,475 |
| 30 Jun 15 |
465.00000 -4.50 |
467.00 | 458.00 | 466.00 | 78,954 |
| 29 Jun 15 |
469.50000 -15.75 |
486.75 | 467.00 | 472.25 | 76,876 |
| 26 Jun 15 |
485.25000 +2.00 |
490.00 | 476.16 | 490.00 | 14,017 |
| 25 Jun 15 |
483.25000 -4.75 |
488.50 | 480.25 | 480.25 | 12,959 |
| 24 Jun 15 |
488.00000 +10.25 |
490.00 | 477.75 | 481.50 | 26,528 |
| 23 Jun 15 |
477.75000 -1.25 |
487.00 | 474.75 | 487.00 | 27,672 |
| 22 Jun 15 |
479.00000 +15.25 |
482.00 | 473.55 | 477.00 | 95,405 |
| 19 Jun 15 |
463.75000 -16.25 |
488.75 | 463.75 | 476.75 | 239,249 |
| 18 Jun 15 |
480.00000 -3.00 |
487.25 | 478.25 | 479.75 | 8,047 |
| 17 Jun 15 |
483.00000 +0.75 |
489.00 | 480.00 | 487.75 | 80,242 |
| 16 Jun 15 |
482.25000 +2.25 |
485.50 | 472.00 | 472.00 | 27,823 |
| 15 Jun 15 |
480.00000 +5.75 |
484.50 | 472.00 | 472.00 | 44,024 |
| 12 Jun 15 |
474.25000 -7.50 |
489.00 | 472.00 | 489.00 | 21,944 |
| 11 Jun 15 |
481.75000 +6.25 |
486.25 | 470.00 | 479.25 | 48,054 |
| 10 Jun 15 |
475.50000 -9.00 |
484.42 | 470.25 | 475.00 | 62,018 |
| 09 Jun 15 |
484.50000 +2.75 |
485.50 | 476.75 | 478.75 | 66,903 |
| 08 Jun 15 |
481.75000 -4.25 |
485.00 | 479.25 | 479.25 | 18,132 |
| 05 Jun 15 |
486.00000 +4.50 |
488.39 | 480.50 | 480.50 | 48,166 |
| 04 Jun 15 |
481.50000 -8.25 |
490.00 | 481.50 | 490.00 | 55,907 |
| 03 Jun 15 |
489.75000 +15.00 |
491.22 | 476.75 | 479.25 | 81,920 |
| 02 Jun 15 |
474.75000 +12.75 |
478.00 | 454.50 | 454.50 | 83,906 |
| 01 Jun 15 |
462.00000 +9.00 |
462.75 | 449.75 | 449.75 | 35,339 |
| 29 May 15 |
453.00000 -2.25 |
458.25 | 451.25 | 451.25 | 33,444 |
| 28 May 15 |
455.25000 +0.00 |
460.56 | 451.00 | 451.00 | 32,559 |
| 27 May 15 |
455.25000 -0.25 |
461.25 | 452.00 | 452.00 | 87,070 |
| 26 May 15 |
455.50000 -10.50 |
465.25 | 452.25 | 461.25 | 44,059 |
| 22 May 15 |
466.00000 -4.25 |
467.75 | 463.00 | 463.00 | 33,282 |
| 21 May 15 |
470.25000 -12.75 |
482.75 | 463.25 | 482.75 | 71,046 |
| 20 May 15 |
483.00000 -4.75 |
495.50 | 482.00 | 489.75 | 54,355 |
| 19 May 15 |
487.75000 +0.25 |
489.00 | 485.00 | 488.00 | 229,383 |
| 18 May 15 |
487.50000 +2.00 |
487.50 | 479.00 | 485.50 | 24,488 |
| 15 May 15 |
485.50000 +3.00 |
487.00 | 480.00 | 486.25 | 40,280 |
| 14 May 15 |
482.50000 -7.00 |
490.00 | 480.00 | 490.00 | 92,664 |
| 13 May 15 |
489.50000 +9.50 |
490.00 | 480.00 | 486.25 | 44,569 |
| 12 May 15 |
480.00000 -3.50 |
486.26 | 478.75 | 482.25 | 122,390 |
| 11 May 15 |
483.50000 +3.50 |
495.00 | 480.00 | 480.00 | 209,969 |
| 08 May 15 |
480.00000 +1.75 |
487.50 | 475.00 | 475.00 | 295,070 |
| 07 May 15 |
478.25000 +17.50 |
480.00 | 454.50 | 454.50 | 187,524 |
| 06 May 15 |
460.75000 +6.75 |
460.75 | 452.00 | 460.00 | 90,832 |
| 05 May 15 |
454.00000 +12.75 |
460.00 | 441.50 | 442.00 | 82,502 |
| 01 May 15 |
441.25000 +3.25 |
447.20 | 434.00 | 434.00 | 80,115 |
| 30 Apr 15 |
438.00000 +1.25 |
439.75 | 431.75 | 439.75 | 32,812 |
| 29 Apr 15 |
436.75000 -1.25 |
440.00 | 432.00 | 432.00 | 32,092 |
| 28 Apr 15 |
438.00000 -1.25 |
440.00 | 433.25 | 433.25 | 28,099 |
| 27 Apr 15 |
439.25000 +1.75 |
440.00 | 431.75 | 440.00 | 32,990 |
| 24 Apr 15 |
437.50000 +9.00 |
439.75 | 428.50 | 430.00 | 949,409 |
| 23 Apr 15 |
428.50000 +12.75 |
430.00 | 410.50 | 410.50 | 193,487 |
| 22 Apr 15 |
415.75000 +1.75 |
418.00 | 409.50 | 409.50 | 44,462 |
| 21 Apr 15 |
414.00000 +12.00 |
414.75 | 395.75 | 395.75 | 45,183 |
| 20 Apr 15 |
402.00000 -11.00 |
411.50 | 399.00 | 410.00 | 46,647 |
| 17 Apr 15 |
413.00000 -8.25 |
430.00 | 410.50 | 427.25 | 81,848 |
| 16 Apr 15 |
421.25000 -1.25 |
429.00 | 421.00 | 429.00 | 76,628 |
| 15 Apr 15 |
422.50000 -7.50 |
430.00 | 421.50 | 430.00 | 51,337 |
| 14 Apr 15 |
430.00000 +0.50 |
435.50 | 427.25 | 429.50 | 55,261 |
| 13 Apr 15 |
429.50000 -3.00 |
439.50 | 427.35 | 436.00 | 103,496 |
| 10 Apr 15 |
432.50000 +14.50 |
435.00 | 418.16 | 423.75 | 188,270 |
| 09 Apr 15 |
418.00000 +5.75 |
419.75 | 413.30 | 416.25 | 231,650 |
| 08 Apr 15 |
412.25000 +8.25 |
415.00 | 403.30 | 407.25 | 507,238 |
| 07 Apr 15 |
404.00000 -4.50 |
414.50 | 400.50 | 413.75 | 82,883 |
| 02 Apr 15 |
408.50000 -0.75 |
413.00 | 405.00 | 413.00 | 35,440 |
| 01 Apr 15 |
409.25000 -2.75 |
415.50 | 400.00 | 415.50 | 78,116 |
| 31 Mar 15 |
412.00000 +2.00 |
413.25 | 405.50 | 413.25 | 251,029 |
| 30 Mar 15 |
410.00000 +2.00 |
412.50 | 405.81 | 408.25 | 155,731 |
| 27 Mar 15 |
408.00000 -2.50 |
414.75 | 405.50 | 407.00 | 86,792 |
| 26 Mar 15 |
410.50000 -2.75 |
415.00 | 408.00 | 415.00 | 114,767 |
| 25 Mar 15 |
413.25000 +5.25 |
415.00 | 409.00 | 413.00 | 163,467 |
| 24 Mar 15 |
408.00000 +18.00 |
413.00 | 392.50 | 392.50 | 206,344 |
| 23 Mar 15 |
390.00000 -5.75 |
398.25 | 388.50 | 396.25 | 604,339 |
| 20 Mar 15 |
395.75000 +15.00 |
400.00 | 375.00 | 375.00 | 294,231 |
| 19 Mar 15 |
380.75000 +19.00 |
384.00 | 355.25 | 362.00 | 137,394 |
| 18 Mar 15 |
361.75000 +2.50 |
362.35 | 352.25 | 357.00 | 99,713 |
| 17 Mar 15 |
359.25000 +0.00 |
366.00 | 357.00 | 366.00 | 37,275 |
| 16 Mar 15 |
359.25000 -6.50 |
375.00 | 358.00 | 372.00 | 51,651 |
| 13 Mar 15 |
365.75000 +1.25 |
373.75 | 362.00 | 370.75 | 33,464 |
| 12 Mar 15 |
364.50000 -12.25 |
383.00 | 364.50 | 383.00 | 74,361 |
| 11 Mar 15 |
376.75000 +11.00 |
398.13 | 375.00 | 375.00 | 118,020 |
| 10 Mar 15 |
365.75000 -1.75 |
370.00 | 355.00 | 364.50 | 50,902 |
| 09 Mar 15 |
367.50000 +2.50 |
370.00 | 355.00 | 355.00 | 38,508 |
| 06 Mar 15 |
365.00000 +0.75 |
373.50 | 359.75 | 366.25 | 82,056 |
| 05 Mar 15 |
364.25000 -5.50 |
371.25 | 351.21 | 371.25 | 60,289 |
| 04 Mar 15 |
369.75000 -7.75 |
381.25 | 366.39 | 381.25 | 53,592 |
| 03 Mar 15 |
377.50000 -6.00 |
383.00 | 375.25 | 383.00 | 38,927 |
| 02 Mar 15 |
383.50000 -0.50 |
384.00 | 378.00 | 384.00 | 59,692 |
| 27 Feb 15 |
384.00000 +0.00 |
384.00 | 376.23 | 384.00 | 85,783 |
| 26 Feb 15 |
384.00000 +0.00 |
388.50 | 380.25 | 387.50 | 139,547 |
| 25 Feb 15 |
384.00000 +4.00 |
386.00 | 377.25 | 386.00 | 133,808 |
| 24 Feb 15 |
380.00000 -3.00 |
382.73 | 374.63 | 378.00 | 364,230 |
| 23 Feb 15 |
383.00000 +3.00 |
388.50 | 374.06 | 381.00 | 70,273 |
| 20 Feb 15 |
380.00000 +8.75 |
380.00 | 361.00 | 372.50 | 498,998 |
| 19 Feb 15 |
371.25000 +1.00 |
374.25 | 361.00 | 374.25 | 26,192 |
| 18 Feb 15 |
370.25000 +5.25 |
370.25 | 353.75 | 353.75 | 74,238 |
| 17 Feb 15 |
365.00000 +3.75 |
365.00 | 355.25 | 365.00 | 140,440 |
| 16 Feb 15 |
361.25000 -0.25 |
364.75 | 348.00 | 362.25 | 131,873 |
| 13 Feb 15 |
361.50000 +6.50 |
361.50 | 348.75 | 354.75 | 54,393 |
| 12 Feb 15 |
355.00000 +8.25 |
355.00 | 339.75 | 339.75 | 496,926 |
| 11 Feb 15 |
346.75000 +1.25 |
350.00 | 341.50 | 348.00 | 32,291 |
| 10 Feb 15 |
345.50000 +2.50 |
346.00 | 337.00 | 344.00 | 41,144 |
| 09 Feb 15 |
343.00000 +8.00 |
343.00 | 334.75 | 340.00 | 69,256 |
| 06 Feb 15 |
335.00000 +7.25 |
341.00 | 323.25 | 328.50 | 63,710 |
| 05 Feb 15 |
327.75000 +4.00 |
327.75 | 311.50 | 316.25 | 60,089 |
| 04 Feb 15 |
323.75000 +17.00 |
327.00 | 307.00 | 307.00 | 82,784 |
| 03 Feb 15 |
306.75000 +9.00 |
308.75 | 290.25 | 291.75 | 70,346 |
| 02 Feb 15 |
297.75000 -10.00 |
311.50 | 281.50 | 311.50 | 261,642 |
| 30 Jan 15 |
307.75000 -8.50 |
323.00 | 298.20 | 322.75 | 134,143 |
| 29 Jan 15 |
316.25000 -11.00 |
336.50 | 313.50 | 336.50 | 86,266 |
| 28 Jan 15 |
327.25000 -16.75 |
354.00 | 326.75 | 354.00 | 44,984 |
| 27 Jan 15 |
344.00000 +4.75 |
352.25 | 337.50 | 343.00 | 106,781 |
| 26 Jan 15 |
339.25000 +1.00 |
346.50 | 336.75 | 346.25 | 41,345 |
| 23 Jan 15 |
338.25000 -10.25 |
355.00 | 338.25 | 355.00 | 249,651 |
| 22 Jan 15 |
348.50000 -3.50 |
357.00 | 344.50 | 357.00 | 140,418 |
| 21 Jan 15 |
352.00000 +11.00 |
357.05 | 335.75 | 346.25 | 164,971 |
| 20 Jan 15 |
341.00000 -1.75 |
345.56 | 334.00 | 334.00 | 27,507 |
| 19 Jan 15 |
342.75000 +9.25 |
344.50 | 329.00 | 329.75 | 65,423 |
| 16 Jan 15 |
333.50000 -15.25 |
347.25 | 328.12 | 344.75 | 187,626 |
| 15 Jan 15 |
348.75000 -9.25 |
360.00 | 345.75 | 360.00 | 91,395 |
| 14 Jan 15 |
358.00000 -7.50 |
369.25 | 349.06 | 369.25 | 63,381 |
| 13 Jan 15 |
365.50000 -1.50 |
376.00 | 361.50 | 372.25 | 73,144 |
| 12 Jan 15 |
367.00000 -12.75 |
380.00 | 365.50 | 380.00 | 98,351 |
| 09 Jan 15 |
379.75000 +2.00 |
381.75 | 369.04 | 381.75 | 93,525 |
| 08 Jan 15 |
377.75000 -3.25 |
386.00 | 372.00 | 386.00 | 170,564 |
| 07 Jan 15 |
381.00000 -8.25 |
390.84 | 378.63 | 390.00 | 118,798 |
| 06 Jan 15 |
389.25000 -8.75 |
401.75 | 385.50 | 400.00 | 111,929 |
| 05 Jan 15 |
398.00000 +10.75 |
407.94 | 381.92 | 387.25 | 187,441 |
| 02 Jan 15 |
387.25000 +1.75 |
387.25 | 372.75 | 377.50 | 96,513 |
| 31 Dec 14 |
385.50000 -9.25 |
393.50 | 379.19 | 385.50 | 28,558 |
| 30 Dec 14 |
394.75000 +11.25 |
396.33 | 378.75 | 385.00 | 150,151 |
| 29 Dec 14 |
383.50000 +15.50 |
387.00 | 357.50 | 357.50 | 99,746 |
| 24 Dec 14 |
368.00000 +13.75 |
368.00 | 356.04 | 357.50 | 64,137 |
| 23 Dec 14 |
354.25000 +5.25 |
355.00 | 345.75 | 349.50 | 65,173 |
| 22 Dec 14 |
349.00000 +6.25 |
349.00 | 329.25 | 342.00 | 340,361 |
| 19 Dec 14 |
342.75000 +5.50 |
353.50 | 313.00 | 339.75 | 337,058 |
| 18 Dec 14 |
337.25000 +37.50 |
337.25 | 278.00 | 301.75 | 360,260 |
| 17 Dec 14 |
299.75000 +35.75 |
308.50 | 273.00 | 273.00 | 1,358,637 |
| 16 Dec 14 |
264.00000 +4.00 |
272.50 | 260.00 | 266.00 | 144,776 |
| 15 Dec 14 |
260.00000 -0.25 |
264.75 | 255.25 | 264.75 | 810,190 |
| 12 Dec 14 |
260.25000 +0.00 |
266.75 | 257.00 | 266.75 | 112,759 |
| 11 Dec 14 |
260.25000 -9.00 |
270.00 | 260.00 | 270.00 | 80,830 |
| 10 Dec 14 |
269.25000 +3.25 |
273.00 | 265.00 | 272.25 | 1,039,755 |
| 09 Dec 14 |
266.00000 -1.00 |
274.75 | 265.00 | 274.75 | 1,652,563 |
| 08 Dec 14 |
267.00000 -2.50 |
275.25 | 266.75 | 275.25 | 65,716 |
| 05 Dec 14 |
269.50000 -2.75 |
276.00 | 268.00 | 276.00 | 47,616 |
| 04 Dec 14 |
272.25000 -3.25 |
284.50 | 272.25 | 281.25 | 299,004 |
| 03 Dec 14 |
275.50000 -10.25 |
288.50 | 274.75 | 288.50 | 126,301 |
| 02 Dec 14 |
285.75000 +9.00 |
287.75 | 275.50 | 279.75 | 70,978 |
| 01 Dec 14 |
276.75000 +0.75 |
281.00 | 270.25 | 281.00 | 72,659 |
| 28 Nov 14 |
276.00000 -4.75 |
282.00 | 272.25 | 282.00 | 108,904 |
| 27 Nov 14 |
280.75000 -6.50 |
289.95 | 280.00 | 285.50 | 62,084 |
| 26 Nov 14 |
287.25000 +5.75 |
290.33 | 272.00 | 276.75 | 73,529 |
| 25 Nov 14 |
281.50000 +3.50 |
283.25 | 277.61 | 280.00 | 296,312 |
| 24 Nov 14 |
278.00000 +9.50 |
280.00 | 269.75 | 270.00 | 323,501 |
| 21 Nov 14 |
268.50000 +0.25 |
275.75 | 263.50 | 270.00 | 152,639 |
| 20 Nov 14 |
268.25000 +6.50 |
272.50 | 261.50 | 265.00 | 111,853 |
| 19 Nov 14 |
261.75000 -7.00 |
270.00 | 260.50 | 270.00 | 91,628 |
| 18 Nov 14 |
268.75000 -2.50 |
277.58 | 265.50 | 276.25 | 246,594 |
| 17 Nov 14 |
271.25000 -0.50 |
280.75 | 265.50 | 273.25 | 123,713 |
| 14 Nov 14 |
271.75000 -14.25 |
289.25 | 270.00 | 289.25 | 279,036 |
| 13 Nov 14 |
286.00000 +0.00 |
291.56 | 285.75 | 290.00 | 130,928 |
| 12 Nov 14 |
286.00000 -3.00 |
289.50 | 281.50 | 281.50 | 149,257 |
| 11 Nov 14 |
289.00000 +6.00 |
289.75 | 281.75 | 282.50 | 91,883 |
| 10 Nov 14 |
283.00000 +13.25 |
285.50 | 271.25 | 274.75 | 102,043 |
| 07 Nov 14 |
269.75000 -4.25 |
275.25 | 268.25 | 275.25 | 118,923 |
| 06 Nov 14 |
274.00000 +0.25 |
277.00 | 266.48 | 275.25 | 93,381 |
| 05 Nov 14 |
273.75000 +3.25 |
275.00 | 264.80 | 275.00 | 58,846 |
| 04 Nov 14 |
270.50000 +2.50 |
274.00 | 268.50 | 272.50 | 198,903 |
| 03 Nov 14 |
268.00000 -10.00 |
278.75 | 263.25 | 278.25 | 193,031 |
| 31 Oct 14 |
278.00000 +16.00 |
278.75 | 263.77 | 267.00 | 237,970 |
| 30 Oct 14 |
262.00000 +1.00 |
267.32 | 260.00 | 263.25 | 1,648,066 |
| 29 Oct 14 |
261.00000 +0.50 |
266.00 | 259.75 | 264.00 | 117,613 |
| 28 Oct 14 |
260.50000 +1.00 |
269.50 | 259.25 | 265.75 | 98,308 |
| 27 Oct 14 |
259.50000 +0.75 |
267.30 | 256.00 | 259.00 | 116,903 |
| 24 Oct 14 |
258.75000 +5.25 |
260.75 | 249.25 | 254.00 | 144,342 |
| 23 Oct 14 |
253.50000 +4.75 |
255.75 | 248.25 | 252.50 | 239,406 |
| 22 Oct 14 |
248.75000 +1.25 |
253.25 | 245.25 | 245.25 | 261,419 |
| 21 Oct 14 |
247.50000 +3.50 |
250.75 | 242.55 | 245.00 | 258,601 |
| 20 Oct 14 |
244.00000 -0.25 |
247.50 | 242.75 | 244.50 | 140,889 |
| 17 Oct 14 |
244.25000 +0.25 |
249.75 | 243.00 | 248.50 | 228,007 |
| 16 Oct 14 |
244.00000 -0.50 |
251.50 | 239.81 | 251.50 | 159,654 |
| 15 Oct 14 |
244.50000 +0.50 |
246.75 | 243.00 | 243.00 | 88,542 |
| 14 Oct 14 |
244.00000 +1.00 |
247.50 | 242.46 | 243.00 | 140,679 |
| 13 Oct 14 |
243.00000 -1.00 |
254.81 | 240.78 | 241.75 | 216,752 |
| 10 Oct 14 |
244.00000 +9.75 |
246.25 | 232.00 | 234.00 | 2,226,692 |
| 09 Oct 14 |
234.25000 -4.75 |
240.83 | 232.50 | 237.50 | 679,861 |
| 08 Oct 14 |
239.00000 +3.00 |
241.75 | 235.00 | 235.00 | 389,293 |
| 07 Oct 14 |
236.00000 +3.50 |
243.50 | 229.00 | 231.75 | 1,315,460 |
| 06 Oct 14 |
232.50000 +10.50 |
234.26 | 216.31 | 225.00 | 8,473,054 |
| 03 Oct 14 |
222.00000 -9.00 |
245.25 | 220.00 | 228.50 | 1,462,819 |
| 02 Oct 14 |
231.00000 -136.00 |
268.00 | 225.50 | 245.00 | 4,644,156 |
| 01 Oct 14 |
367.00000 -9.00 |
373.56 | 365.00 | 370.25 | 223,448 |
| 30 Sep 14 |
376.00000 +2.00 |
382.00 | 369.50 | 382.00 | 82,726 |
| 29 Sep 14 |
374.00000 +2.50 |
379.00 | 370.00 | 379.00 | 99,281 |
| 26 Sep 14 |
371.50000 -6.50 |
384.25 | 370.50 | 384.25 | 109,485 |
| 25 Sep 14 |
378.00000 -3.50 |
384.25 | 372.25 | 384.00 | 97,240 |
| 24 Sep 14 |
381.50000 +4.00 |
383.50 | 376.75 | 382.75 | 101,596 |
| 23 Sep 14 |
377.50000 -1.75 |
383.75 | 365.42 | 377.75 | 212,037 |
| 22 Sep 14 |
379.25000 -3.45 |
391.56 | 377.75 | 383.75 | 181,347 |
| 19 Sep 14 |
382.70001 +5.80 |
393.47 | 376.86 | 379.80 | 1,000,785 |
| 18 Sep 14 |
376.89999 -13.10 |
397.10 | 373.10 | 395.40 | 194,378 |
| 17 Sep 14 |
390.00000 -9.90 |
405.00 | 385.00 | 404.00 | 188,710 |
| 16 Sep 14 |
399.89999 -7.90 |
410.00 | 395.00 | 405.30 | 69,810 |
| 15 Sep 14 |
407.79999 +2.70 |
412.40 | 404.10 | 409.50 | 132,327 |
| 12 Sep 14 |
405.10001 -0.70 |
410.00 | 400.00 | 408.10 | 205,813 |
| 11 Sep 14 |
405.79999 -4.20 |
418.00 | 397.56 | 417.90 | 271,318 |
| 10 Sep 14 |
410.00000 -16.50 |
434.60 | 404.50 | 434.60 | 423,024 |
| 09 Sep 14 |
426.50000 -0.40 |
430.60 | 420.20 | 427.00 | 153,573 |
| 08 Sep 14 |
426.89999 -3.20 |
429.50 | 423.80 | 427.20 | 392,690 |
| 05 Sep 14 |
430.10001 +12.40 |
433.94 | 412.70 | 425.90 | 746,265 |
| 04 Sep 14 |
417.70001 +0.10 |
422.93 | 411.88 | 420.00 | 367,335 |
| 03 Sep 14 |
417.60001 -6.40 |
428.70 | 417.60 | 423.00 | 317,090 |
| 02 Sep 14 |
424.00000 +1.00 |
439.00 | 418.70 | 418.70 | 206,674 |
| 01 Sep 14 |
423.00000 +3.00 |
428.00 | 415.20 | 428.00 | 181,545 |
| 29 Aug 14 |
420.00000 -19.00 |
448.00 | 407.24 | 440.00 | 500,216 |
| 28 Aug 14 |
439.00000 -121.00 |
455.00 | 385.00 | 410.00 | 3,234,459 |
| 27 Aug 14 |
560.00000 -2.00 |
567.00 | 550.50 | 566.00 | 118,557 |
| 26 Aug 14 |
562.00000 -3.50 |
569.50 | 560.76 | 569.50 | 90,345 |
| 22 Aug 14 |
565.50000 +6.50 |
566.50 | 558.50 | 560.50 | 47,375 |
| 21 Aug 14 |
559.00000 +12.00 |
562.00 | 551.45 | 552.50 | 94,653 |
| 20 Aug 14 |
547.00000 -30.50 |
581.00 | 545.00 | 580.50 | 103,681 |
| 19 Aug 14 |
577.50000 -9.50 |
593.07 | 575.21 | 590.00 | 138,343 |
| 18 Aug 14 |
587.00000 +5.00 |
592.50 | 580.00 | 590.00 | 53,625 |
| 15 Aug 14 |
582.00000 -5.00 |
590.00 | 576.00 | 589.50 | 78,177 |
| 14 Aug 14 |
587.00000 +26.00 |
592.50 | 563.45 | 563.50 | 127,855 |
| 13 Aug 14 |
561.00000 -2.00 |
567.65 | 550.00 | 565.00 | 60,829 |
| 12 Aug 14 |
563.00000 +15.50 |
565.00 | 546.00 | 554.00 | 71,008 |
| 11 Aug 14 |
547.50000 +1.00 |
552.50 | 527.27 | 552.50 | 80,296 |
| 08 Aug 14 |
546.50000 -5.50 |
557.50 | 543.50 | 550.00 | 80,239 |
| 07 Aug 14 |
552.00000 -17.50 |
573.10 | 543.50 | 568.00 | 85,941 |
| 06 Aug 14 |
569.50000 +27.50 |
574.20 | 531.50 | 541.00 | 158,058 |
| 05 Aug 14 |
542.00000 -4.50 |
555.50 | 526.45 | 555.50 | 124,904 |
| 04 Aug 14 |
546.50000 -8.50 |
558.00 | 543.00 | 558.00 | 53,546 |
| 01 Aug 14 |
555.00000 +5.50 |
558.00 | 531.50 | 551.00 | 90,194 |
| 31 Jul 14 |
549.50000 -10.50 |
560.00 | 540.50 | 560.00 | 142,546 |
| 30 Jul 14 |
560.00000 +7.00 |
560.00 | 552.00 | 555.00 | 54,346 |
| 29 Jul 14 |
553.00000 +10.00 |
555.00 | 545.50 | 545.50 | 76,245 |
| 28 Jul 14 |
543.00000 -26.50 |
575.00 | 538.00 | 575.00 | 105,345 |
| 25 Jul 14 |
569.50000 +6.00 |
570.00 | 555.80 | 568.50 | 79,445 |
| 24 Jul 14 |
563.50000 -7.00 |
585.00 | 557.00 | 575.00 | 155,240 |
| 23 Jul 14 |
570.50000 +8.00 |
575.00 | 554.00 | 569.00 | 95,421 |
| 22 Jul 14 |
562.50000 +16.00 |
565.00 | 541.00 | 554.00 | 113,740 |
| 21 Jul 14 |
546.50000 +0.50 |
553.00 | 535.00 | 553.00 | 127,325 |
| 18 Jul 14 |
546.00000 -3.50 |
552.50 | 540.00 | 552.50 | 120,639 |
| 17 Jul 14 |
549.50000 +1.50 |
558.45 | 543.50 | 543.50 | 81,380 |
| 16 Jul 14 |
548.00000 +3.50 |
559.50 | 547.50 | 549.50 | 151,785 |
| 15 Jul 14 |
544.50000 -3.00 |
551.50 | 540.50 | 551.00 | 139,085 |
| 14 Jul 14 |
547.50000 +26.00 |
553.50 | 527.76 | 528.00 | 256,653 |
| 11 Jul 14 |
521.50000 +10.50 |
525.56 | 508.50 | 515.00 | 268,179 |
| 10 Jul 14 |
511.00000 +11.20 |
529.00 | 493.16 | 502.00 | 467,958 |
| 09 Jul 14 |
499.79999 -8.70 |
519.00 | 485.90 | 519.00 | 359,605 |
| 08 Jul 14 |
508.50000 -20.50 |
534.50 | 508.00 | 534.50 | 106,643 |
| 07 Jul 14 |
529.00000 +0.00 |
540.19 | 520.00 | 522.00 | 190,604 |
| 04 Jul 14 |
529.00000 +4.00 |
532.50 | 524.50 | 531.00 | 249,993 |
| 03 Jul 14 |
525.00000 +3.00 |
531.00 | 515.00 | 531.00 | 281,109 |
| 02 Jul 14 |
522.00000 +3.50 |
528.50 | 518.50 | 524.50 | 1,025,050 |
| 01 Jul 14 |
518.50000 -2.50 |
530.00 | 516.50 | 528.00 | 136,487 |
| 30 Jun 14 |
521.00000 -3.50 |
532.50 | 520.00 | 525.00 | 150,473 |
| 27 Jun 14 |
524.50000 -5.50 |
540.50 | 520.50 | 532.00 | 194,307 |
| 26 Jun 14 |
530.00000 +8.00 |
550.00 | 526.50 | 529.00 | 448,735 |
| 25 Jun 14 |
522.00000 +16.00 |
530.00 | 510.50 | 520.00 | 768,271 |
| 24 Jun 14 |
506.00000 +2.50 |
511.50 | 495.00 | 498.60 | 427,577 |
| 23 Jun 14 |
503.50000 -6.50 |
522.00 | 495.00 | 502.50 | 335,574 |
| 20 Jun 14 |
510.00000 +10.00 |
512.00 | 475.00 | 499.00 | 775,142 |
| 19 Jun 14 |
500.00000 +0.00 |
547.52 | 495.80 | 502.50 | 533,142 |
| 18 Jun 14 |
500.00000 -37.00 |
562.90 | 496.30 | 535.00 | 1,672,310 |
| 17 Jun 14 |
537.00000 -205.50 |
638.00 | 536.00 | 638.00 | 2,303,812 |
| 16 Jun 14 |
742.50000 -16.00 |
760.00 | 733.50 | 760.00 | 95,694 |
| 13 Jun 14 |
758.50000 -12.50 |
772.00 | 742.54 | 772.00 | 91,044 |
| 12 Jun 14 |
771.00000 +4.00 |
776.27 | 754.50 | 765.00 | 177,807 |
| 11 Jun 14 |
767.00000 +4.50 |
770.00 | 743.84 | 770.00 | 115,046 |
| 10 Jun 14 |
762.50000 -19.00 |
778.39 | 755.00 | 777.50 | 209,171 |
| 09 Jun 14 |
781.50000 -13.00 |
802.50 | 781.50 | 801.00 | 46,042 |
| 06 Jun 14 |
794.50000 +4.00 |
805.00 | 789.32 | 799.00 | 66,192 |
| 05 Jun 14 |
790.50000 -27.00 |
820.00 | 785.50 | 820.00 | 122,618 |
| 04 Jun 14 |
817.50000 -7.50 |
825.50 | 810.50 | 825.00 | 141,010 |
| 03 Jun 14 |
825.00000 -5.00 |
838.00 | 811.53 | 838.00 | 134,511 |
| 02 Jun 14 |
830.00000 -34.00 |
864.00 | 806.50 | 864.00 | 130,726 |
| 30 May 14 |
864.00000 +43.00 |
864.00 | 821.50 | 827.50 | 963,222 |
| 29 May 14 |
821.00000 +2.00 |
828.50 | 804.60 | 823.50 | 90,535 |
| 28 May 14 |
819.00000 +9.50 |
825.00 | 810.00 | 814.50 | 80,218 |
| 27 May 14 |
809.50000 -0.50 |
828.00 | 800.00 | 815.00 | 80,742 |
| 23 May 14 |
810.00000 +8.50 |
819.50 | 794.09 | 810.00 | 98,764 |
| 22 May 14 |
801.50000 +6.00 |
817.00 | 787.50 | 800.00 | 69,951 |
| 21 May 14 |
795.50000 +15.50 |
799.26 | 768.50 | 790.00 | 70,329 |
| 20 May 14 |
780.00000 +6.50 |
788.50 | 771.00 | 782.00 | 136,307 |
| 19 May 14 |
773.50000 -17.00 |
802.88 | 769.50 | 793.00 | 82,845 |
| 16 May 14 |
790.50000 +6.50 |
791.50 | 763.00 | 785.00 | 231,621 |
| 15 May 14 |
784.00000 +17.00 |
823.50 | 774.00 | 774.50 | 221,588 |
| 14 May 14 |
767.00000 +2.00 |
769.50 | 754.01 | 768.50 | 45,731 |
| 13 May 14 |
765.00000 +13.50 |
766.50 | 742.00 | 759.50 | 122,657 |
| 12 May 14 |
751.50000 -13.00 |
774.50 | 750.00 | 774.50 | 134,468 |
| 09 May 14 |
764.50000 -17.00 |
799.50 | 757.00 | 799.50 | 140,388 |
| 08 May 14 |
781.50000 -5.50 |
797.90 | 776.00 | 792.00 | 110,983 |
| 07 May 14 |
787.00000 +33.50 |
789.00 | 743.50 | 743.50 | 204,442 |
| 06 May 14 |
753.50000 -7.50 |
766.00 | 740.50 | 766.00 | 90,283 |
| 02 May 14 |
761.00000 -15.50 |
795.00 | 755.50 | 795.00 | 84,741 |
| 01 May 14 |
776.50000 -12.50 |
805.00 | 775.00 | 805.00 | 58,282 |
| 30 Apr 14 |
789.00000 -30.50 |
820.00 | 785.50 | 820.00 | 110,307 |
| 29 Apr 14 |
819.50000 -12.50 |
835.50 | 801.61 | 835.50 | 92,943 |
| 28 Apr 14 |
832.00000 -10.00 |
855.00 | 820.00 | 855.00 | 65,042 |
| 25 Apr 14 |
842.00000 -23.00 |
884.50 | 819.05 | 866.00 | 82,364 |
| 24 Apr 14 |
865.00000 -29.00 |
905.00 | 863.50 | 905.00 | 65,178 |
| 23 Apr 14 |
894.00000 -6.00 |
916.08 | 891.50 | 910.00 | 69,127 |
| 22 Apr 14 |
900.00000 +44.00 |
900.00 | 852.50 | 852.50 | 67,026 |
| 17 Apr 14 |
856.00000 -5.50 |
880.00 | 850.00 | 865.00 | 251,450 |
| 16 Apr 14 |
861.50000 +32.00 |
862.50 | 829.51 | 841.00 | 264,969 |
| 15 Apr 14 |
829.50000 -25.50 |
864.00 | 823.50 | 851.50 | 78,381 |
| 14 Apr 14 |
855.00000 -29.00 |
880.50 | 852.50 | 880.50 | 145,672 |
| 11 Apr 14 |
884.00000 +2.50 |
885.00 | 845.00 | 870.00 | 123,788 |
| 10 Apr 14 |
881.50000 -0.50 |
889.00 | 875.00 | 875.50 | 55,085 |
| 09 Apr 14 |
882.00000 +10.00 |
894.50 | 870.50 | 870.50 | 68,810 |
| 08 Apr 14 |
872.00000 -15.50 |
889.50 | 870.00 | 882.50 | 76,957 |
| 07 Apr 14 |
887.50000 -19.50 |
905.00 | 880.00 | 903.50 | 68,454 |
| 04 Apr 14 |
907.00000 +16.00 |
909.00 | 882.50 | 882.50 | 76,272 |
| 03 Apr 14 |
891.00000 -5.00 |
901.34 | 883.00 | 891.50 | 75,246 |
| 02 Apr 14 |
896.00000 -3.00 |
913.00 | 886.00 | 887.50 | 75,293 |
| 01 Apr 14 |
899.00000 -39.00 |
943.35 | 893.00 | 931.50 | 124,204 |
| 31 Mar 14 |
938.00000 +53.00 |
940.00 | 874.04 | 885.00 | 506,127 |
| 28 Mar 14 |
885.00000 +53.00 |
885.00 | 830.50 | 845.00 | 165,454 |
| 27 Mar 14 |
832.00000 +0.50 |
843.00 | 819.50 | 828.00 | 279,606 |
| 26 Mar 14 |
831.50000 -24.00 |
872.88 | 822.50 | 858.50 | 99,091 |
| 25 Mar 14 |
855.50000 -25.50 |
894.50 | 853.00 | 870.50 | 136,066 |
| 24 Mar 14 |
881.00000 -15.00 |
898.50 | 870.00 | 896.00 | 114,078 |
| 21 Mar 14 |
896.00000 +71.00 |
905.00 | 817.00 | 817.50 | 721,618 |
| 20 Mar 14 |
825.00000 -39.00 |
867.50 | 811.50 | 867.50 | 417,023 |
| 19 Mar 14 |
864.00000 -41.00 |
909.79 | 856.14 | 909.50 | 176,133 |
| 18 Mar 14 |
905.00000 -92.50 |
985.00 | 880.90 | 985.00 | 610,689 |
| 17 Mar 14 |
997.50000 +38.00 |
999.50 | 943.50 | 958.00 | 192,582 |
| 14 Mar 14 |
959.50000 -18.50 |
974.02 | 956.50 | 970.50 | 92,328 |
| 13 Mar 14 |
978.00000 -2.50 |
984.60 | 965.00 | 977.50 | 67,637 |
| 12 Mar 14 |
980.50000 -23.50 |
998.22 | 976.70 | 998.00 | 60,774 |
| 11 Mar 14 |
1,004.00000 +3.00 |
1,010.00 | 984.00 | 997.00 | 95,166 |
| 10 Mar 14 |
1,001.00000 -24.00 |
1,026.00 | 996.03 | 1,018.00 | 71,761 |
| 07 Mar 14 |
1,025.00000 -8.00 |
1,031.00 | 1,012.72 | 1,016.00 | 63,822 |
| 06 Mar 14 |
1,033.00000 +4.00 |
1,042.00 | 1,023.00 | 1,025.00 | 83,836 |
| 05 Mar 14 |
1,029.00000 -2.00 |
1,036.68 | 1,020.00 | 1,025.00 | 62,773 |
| 04 Mar 14 |
1,031.00000 -17.00 |
1,055.00 | 1,025.00 | 1,046.00 | 104,451 |
| 03 Mar 14 |
1,048.00000 -23.00 |
1,065.00 | 1,032.00 | 1,062.00 | 52,792 |
| 28 Feb 14 |
1,071.00000 -8.00 |
1,087.00 | 1,068.00 | 1,071.00 | 82,271 |
| 27 Feb 14 |
1,079.00000 -16.00 |
1,097.00 | 1,071.00 | 1,079.00 | 562,239 |
| 26 Feb 14 |
1,095.00000 -10.00 |
1,097.00 | 1,076.00 | 1,086.00 | 30,183 |
| 25 Feb 14 |
1,105.00000 +10.00 |
1,105.00 | 1,067.52 | 1,090.00 | 335,726 |
| 24 Feb 14 |
1,095.00000 -34.00 |
1,124.94 | 1,090.00 | 1,118.00 | 84,856 |
| 21 Feb 14 |
1,129.00000 +19.00 |
1,147.00 | 1,095.00 | 1,095.00 | 70,852 |
| 20 Feb 14 |
1,110.00000 +14.00 |
1,110.00 | 1,081.00 | 1,081.00 | 35,210 |
| 19 Feb 14 |
1,096.00000 +6.00 |
1,108.00 | 1,073.00 | 1,073.00 | 39,040 |
| 18 Feb 14 |
1,090.00000 +35.00 |
1,090.00 | 1,046.00 | 1,046.00 | 87,389 |
| 17 Feb 14 |
1,055.00000 -18.00 |
1,075.00 | 1,042.00 | 1,069.00 | 124,842 |
| 14 Feb 14 |
1,073.00000 +7.00 |
1,084.00 | 1,061.00 | 1,084.00 | 21,871 |
| 13 Feb 14 |
1,066.00000 -6.00 |
1,075.00 | 1,065.00 | 1,066.00 | 17,157 |
| 12 Feb 14 |
1,072.00000 +4.00 |
1,080.44 | 1,061.00 | 1,061.00 | 29,758 |
| 11 Feb 14 |
1,068.00000 -19.00 |
1,086.00 | 1,063.00 | 1,072.00 | 25,483 |
| 10 Feb 14 |
1,087.00000 +7.00 |
1,093.00 | 1,059.00 | 1,074.00 | 42,763 |
| 07 Feb 14 |
1,080.00000 -20.00 |
1,102.00 | 1,076.00 | 1,101.00 | 186,578 |
| 06 Feb 14 |
1,100.00000 +3.00 |
1,100.00 | 1,080.00 | 1,093.00 | 62,746 |
| 05 Feb 14 |
1,097.00000 -3.00 |
1,108.00 | 1,075.00 | 1,095.00 | 189,666 |
| 04 Feb 14 |
1,100.00000 -13.00 |
1,115.00 | 1,094.20 | 1,095.00 | 90,972 |
| 03 Feb 14 |
1,113.00000 +3.00 |
1,116.69 | 1,097.00 | 1,097.00 | 160,195 |
| 31 Jan 14 |
1,110.00000 +12.00 |
1,113.00 | 1,093.00 | 1,098.00 | 274,696 |
| 30 Jan 14 |
1,098.00000 +13.00 |
1,100.00 | 1,069.00 | 1,089.00 | 300,057 |
| 29 Jan 14 |
1,085.00000 +6.00 |
1,108.86 | 1,072.00 | 1,089.00 | 489,832 |
| 28 Jan 14 |
1,079.00000 +49.00 |
1,085.00 | 1,016.00 | 1,037.00 | 423,764 |
| 27 Jan 14 |
1,030.00000 +9.00 |
1,040.00 | 1,020.00 | 1,020.00 | 63,817 |
| 24 Jan 14 |
1,021.00000 -2.00 |
1,031.00 | 1,012.50 | 1,027.00 | 73,878 |
| 23 Jan 14 |
1,023.00000 -7.00 |
1,060.00 | 1,015.00 | 1,024.00 | 53,569 |
| 22 Jan 14 |
1,030.00000 -1.00 |
1,039.00 | 1,012.92 | 1,014.00 | 19,264 |
| 21 Jan 14 |
1,031.00000 +20.00 |
1,039.00 | 1,013.94 | 1,028.00 | 47,860 |
| 20 Jan 14 |
1,011.00000 -29.00 |
1,046.00 | 996.00 | 1,046.00 | 110,994 |
| 17 Jan 14 |
1,040.00000 -27.00 |
1,068.00 | 1,033.20 | 1,068.00 | 77,415 |
| 16 Jan 14 |
1,067.00000 -7.00 |
1,073.10 | 1,002.35 | 1,065.00 | 159,726 |
| 15 Jan 14 |
1,074.00000 -20.00 |
1,094.00 | 1,072.51 | 1,094.00 | 63,063 |
| 14 Jan 14 |
1,094.00000 -3.00 |
1,097.00 | 1,056.00 | 1,097.00 | 52,551 |
| 13 Jan 14 |
1,097.00000 +2.00 |
1,105.00 | 1,091.00 | 1,101.00 | 36,603 |
| 10 Jan 14 |
1,095.00000 +2.00 |
1,106.08 | 1,091.00 | 1,091.00 | 35,806 |
| 09 Jan 14 |
1,093.00000 -5.00 |
1,099.12 | 1,091.00 | 1,091.00 | 26,818 |
| 08 Jan 14 |
1,098.00000 -2.00 |
1,106.66 | 1,096.50 | 1,103.00 | 47,291 |
| 07 Jan 14 |
1,100.00000 +2.00 |
1,102.20 | 1,091.00 | 1,095.00 | 27,273 |
| 06 Jan 14 |
1,098.00000 -1.00 |
1,099.00 | 1,085.00 | 1,092.00 | 33,528 |
| 03 Jan 14 |
1,099.00000 -8.00 |
1,116.25 | 1,092.00 | 1,102.00 | 32,482 |
| 02 Jan 14 |
1,107.00000 -13.00 |
1,122.70 | 1,098.00 | 1,117.00 | 18,932 |
| 31 Dec 13 |
1,120.00000 +4.00 |
1,126.31 | 1,109.00 | 1,111.00 | 39,793 |
| 30 Dec 13 |
1,116.00000 -6.00 |
1,132.00 | 1,095.00 | 1,097.00 | 14,422 |
| 27 Dec 13 |
1,122.00000 +8.00 |
1,130.00 | 1,104.46 | 1,119.00 | 7,800 |
| 24 Dec 13 |
1,114.00000 -5.00 |
1,123.00 | 1,112.00 | 1,123.00 | 6,143 |
| 23 Dec 13 |
1,119.00000 +5.00 |
1,125.94 | 1,105.00 | 1,120.00 | 31,038 |
| 20 Dec 13 |
1,114.00000 +4.00 |
1,127.00 | 1,105.00 | 1,105.00 | 114,122 |
| 19 Dec 13 |
1,110.00000 +0.00 |
1,130.00 | 1,110.00 | 1,130.00 | 246,740 |
| 18 Dec 13 |
1,110.00000 -2.00 |
1,124.00 | 1,110.00 | 1,118.00 | 90,912 |
| 17 Dec 13 |
1,112.00000 -2.00 |
1,119.00 | 1,095.00 | 1,107.00 | 45,831 |
| 16 Dec 13 |
1,114.00000 +3.00 |
1,122.00 | 1,090.00 | 1,101.00 | 38,865 |
| 13 Dec 13 |
1,111.00000 -51.00 |
1,175.00 | 1,111.00 | 1,175.00 | 92,210 |
| 12 Dec 13 |
1,162.00000 +18.00 |
1,191.00 | 1,136.00 | 1,136.00 | 1,348,388 |
| 11 Dec 13 |
1,144.00000 +9.00 |
1,153.00 | 1,125.00 | 1,130.00 | 63,090 |
| 10 Dec 13 |
1,135.00000 +24.00 |
1,145.00 | 1,094.00 | 1,094.00 | 423,097 |
| 09 Dec 13 |
1,111.00000 +46.00 |
1,115.00 | 1,078.24 | 1,080.00 | 124,434 |
| 06 Dec 13 |
1,065.00000 +43.00 |
1,079.00 | 1,026.00 | 1,028.00 | 819,018 |
| 05 Dec 13 |
1,022.00000 +5.00 |
1,030.00 | 1,001.00 | 1,001.00 | 87,597 |
| 04 Dec 13 |
1,017.00000 -8.00 |
1,025.00 | 1,005.00 | 1,021.00 | 64,913 |
| 03 Dec 13 |
1,025.00000 +18.00 |
1,034.00 | 995.00 | 1,002.00 | 53,138 |
| 02 Dec 13 |
1,007.00000 +7.00 |
1,017.00 | 987.23 | 996.50 | 93,084 |
| 29 Nov 13 |
1,000.00000 +24.50 |
1,020.00 | 972.50 | 979.00 | 594,517 |
| 28 Nov 13 |
975.50000 -8.50 |
996.48 | 975.00 | 975.00 | 47,448 |
| 27 Nov 13 |
984.00000 +74.00 |
990.00 | 900.95 | 910.50 | 417,423 |
| 26 Nov 13 |
910.00000 +19.00 |
914.50 | 875.50 | 894.00 | 629,769 |
| 25 Nov 13 |
891.00000 -12.50 |
913.50 | 889.58 | 909.00 | 100,117 |
| 22 Nov 13 |
903.50000 -21.50 |
932.50 | 903.32 | 932.50 | 57,508 |
| 21 Nov 13 |
925.00000 -11.00 |
938.50 | 925.00 | 938.50 | 35,902 |
| 20 Nov 13 |
936.00000 -29.00 |
975.00 | 935.00 | 964.00 | 37,928 |
| 19 Nov 13 |
965.00000 +0.50 |
979.50 | 958.64 | 973.00 | 73,215 |
| 18 Nov 13 |
964.50000 +4.50 |
977.71 | 951.92 | 966.50 | 67,942 |
| 15 Nov 13 |
960.00000 -55.00 |
1,017.25 | 955.00 | 1,012.00 | 93,186 |
| 14 Nov 13 |
1,015.00000 +69.50 |
1,035.00 | 947.66 | 950.00 | 262,866 |
| 13 Nov 13 |
945.50000 +30.50 |
970.00 | 915.00 | 924.50 | 180,808 |
| 12 Nov 13 |
915.00000 -10.00 |
924.50 | 892.50 | 921.00 | 246,048 |
| 11 Nov 13 |
925.00000 +68.00 |
925.00 | 854.00 | 854.50 | 74,181 |
| 08 Nov 13 |
857.00000 +3.50 |
860.00 | 840.00 | 848.50 | 28,850 |
| 07 Nov 13 |
853.50000 +25.50 |
855.00 | 825.50 | 825.50 | 59,535 |
| 06 Nov 13 |
828.00000 +0.00 |
831.84 | 822.50 | 828.00 | 60,318 |
| 05 Nov 13 |
828.00000 +5.00 |
835.00 | 818.00 | 823.00 | 192,788 |
| 04 Nov 13 |
823.00000 -2.50 |
830.00 | 818.00 | 828.50 | 48,355 |
| 01 Nov 13 |
825.50000 -16.00 |
839.50 | 825.50 | 839.50 | 221,609 |
| 31 Oct 13 |
841.50000 +16.50 |
845.00 | 810.00 | 810.50 | 40,842 |
| 30 Oct 13 |
825.00000 +7.00 |
825.00 | 800.50 | 816.50 | 288,862 |
| 29 Oct 13 |
818.00000 +12.00 |
818.00 | 791.00 | 805.00 | 336,768 |
| 28 Oct 13 |
806.00000 -7.50 |
814.00 | 805.50 | 805.50 | 10,210 |
| 25 Oct 13 |
813.50000 -1.00 |
819.37 | 805.50 | 814.00 | 18,170 |
| 24 Oct 13 |
814.50000 +2.50 |
820.00 | 810.50 | 811.50 | 31,138 |
| 23 Oct 13 |
812.00000 +13.00 |
817.00 | 797.94 | 801.00 | 139,461 |
| 22 Oct 13 |
799.00000 -8.00 |
804.80 | 793.42 | 802.00 | 198,601 |
| 21 Oct 13 |
807.00000 +13.00 |
809.50 | 791.05 | 800.00 | 30,237 |
| 18 Oct 13 |
794.00000 -0.50 |
798.50 | 787.00 | 794.00 | 71,994 |
| 17 Oct 13 |
794.50000 -5.50 |
798.50 | 780.50 | 788.50 | 58,208 |
| 16 Oct 13 |
800.00000 +0.00 |
804.00 | 780.00 | 799.50 | 287,085 |
| 15 Oct 13 |
800.00000 +10.00 |
800.00 | 787.00 | 788.00 | 40,862 |
| 14 Oct 13 |
790.00000 -5.50 |
790.00 | 776.83 | 783.50 | 34,649 |
| 11 Oct 13 |
795.50000 -3.50 |
800.00 | 782.50 | 782.50 | 160,095 |
| 10 Oct 13 |
799.00000 +2.00 |
800.00 | 778.50 | 800.00 | 16,755 |
| 09 Oct 13 |
797.00000 +7.00 |
799.00 | 780.00 | 799.00 | 45,928 |
| 08 Oct 13 |
790.00000 -10.00 |
802.50 | 790.00 | 802.50 | 33,067 |
| 07 Oct 13 |
800.00000 +2.50 |
802.00 | 786.45 | 791.00 | 17,174 |
| 04 Oct 13 |
797.50000 +1.00 |
804.00 | 788.00 | 793.50 | 53,646 |
| 03 Oct 13 |
796.50000 +1.50 |
804.58 | 795.00 | 799.00 | 43,729 |
| 02 Oct 13 |
795.00000 -29.00 |
829.49 | 787.00 | 823.50 | 43,689 |
| 01 Oct 13 |
824.00000 +26.00 |
835.00 | 782.50 | 783.50 | 369,883 |
| 30 Sep 13 |
798.00000 +5.00 |
799.42 | 782.00 | 786.00 | 34,959 |
| 27 Sep 13 |
793.00000 -6.00 |
806.50 | 778.75 | 798.50 | 1,091,367 |
| 26 Sep 13 |
799.00000 +22.50 |
800.00 | 775.00 | 780.00 | 49,848 |
| 25 Sep 13 |
776.50000 -1.00 |
784.50 | 764.94 | 775.00 | 71,986 |
| 24 Sep 13 |
777.50000 -0.50 |
785.00 | 775.00 | 777.50 | 32,931 |
| 23 Sep 13 |
778.00000 -7.00 |
788.50 | 772.00 | 788.50 | 92,407 |
| 20 Sep 13 |
785.00000 +13.00 |
787.00 | 770.00 | 771.00 | 104,510 |
| 19 Sep 13 |
772.00000 -22.00 |
798.00 | 765.00 | 798.00 | 69,118 |
| 18 Sep 13 |
794.00000 +2.00 |
797.50 | 789.48 | 790.00 | 37,310 |
| 17 Sep 13 |
792.00000 -6.00 |
799.12 | 785.00 | 795.50 | 316,687 |
| 16 Sep 13 |
798.00000 +29.00 |
800.00 | 774.61 | 775.00 | 49,144 |
| 13 Sep 13 |
769.00000 -3.50 |
789.00 | 762.00 | 775.00 | 1,370,340 |
| 12 Sep 13 |
772.50000 +4.50 |
775.00 | 765.00 | 775.00 | 70,960 |
| 11 Sep 13 |
768.00000 -7.50 |
793.00 | 760.00 | 772.00 | 48,321 |
| 10 Sep 13 |
775.50000 +15.50 |
785.00 | 755.00 | 764.50 | 292,616 |
| 09 Sep 13 |
760.00000 -34.50 |
795.00 | 744.84 | 795.00 | 202,339 |
| 06 Sep 13 |
794.50000 -2.50 |
799.50 | 785.25 | 798.50 | 24,890 |
| 05 Sep 13 |
797.00000 -6.00 |
805.66 | 789.00 | 797.00 | 47,941 |
| 04 Sep 13 |
803.00000 -5.00 |
810.00 | 798.50 | 810.00 | 46,175 |
| 03 Sep 13 |
808.00000 +25.00 |
813.00 | 777.75 | 792.00 | 454,565 |
| 02 Sep 13 |
783.00000 -30.00 |
821.00 | 755.50 | 810.00 | 179,250 |
| 30 Aug 13 |
813.00000 -17.00 |
845.28 | 812.50 | 844.00 | 68,552 |
| 29 Aug 13 |
830.00000 -39.50 |
865.00 | 829.50 | 865.00 | 981,593 |
| 28 Aug 13 |
869.50000 +39.50 |
872.37 | 830.00 | 833.00 | 99,772 |
| 27 Aug 13 |
830.00000 -15.00 |
840.24 | 830.00 | 833.00 | 58,028 |
| 23 Aug 13 |
845.00000 +18.00 |
845.00 | 828.32 | 836.00 | 21,754 |
| 22 Aug 13 |
827.00000 -5.00 |
832.91 | 820.00 | 820.00 | 44,745 |
| 21 Aug 13 |
832.00000 +18.00 |
835.00 | 810.00 | 810.00 | 33,012 |
| 20 Aug 13 |
814.00000 -7.00 |
838.50 | 812.50 | 837.00 | 41,288 |
| 19 Aug 13 |
821.00000 -29.00 |
849.80 | 821.00 | 840.00 | 24,993 |
| 16 Aug 13 |
850.00000 +34.00 |
850.00 | 815.00 | 820.00 | 138,411 |
| 15 Aug 13 |
816.00000 -33.00 |
848.80 | 816.00 | 842.50 | 202,041 |
| 14 Aug 13 |
849.00000 -1.00 |
855.00 | 845.00 | 845.00 | 37,158 |
| 13 Aug 13 |
850.00000 -1.00 |
860.00 | 850.00 | 855.00 | 51,933 |
| 12 Aug 13 |
851.00000 -24.00 |
875.00 | 845.00 | 875.00 | 51,941 |
| 09 Aug 13 |
875.00000 +32.50 |
875.00 | 839.52 | 853.00 | 60,050 |
| 08 Aug 13 |
842.50000 +1.50 |
849.93 | 835.00 | 835.00 | 53,247 |
| 07 Aug 13 |
841.00000 -14.00 |
851.31 | 835.50 | 840.00 | 32,192 |
| 06 Aug 13 |
855.00000 +0.00 |
855.50 | 835.00 | 835.00 | 52,927 |
| 05 Aug 13 |
855.00000 +2.50 |
855.00 | 837.50 | 837.50 | 45,160 |
| 02 Aug 13 |
852.50000 +8.50 |
852.50 | 838.00 | 843.00 | 768,159 |
| 01 Aug 13 |
844.00000 +4.00 |
849.50 | 834.44 | 836.50 | 101,343 |
| 31 Jul 13 |
840.00000 +0.00 |
840.00 | 811.50 | 839.00 | 113,166 |
| 30 Jul 13 |
840.00000 +5.00 |
840.00 | 830.50 | 839.50 | 31,428 |
| 29 Jul 13 |
835.00000 +0.00 |
841.50 | 820.00 | 820.00 | 24,869 |
| 26 Jul 13 |
835.00000 +4.50 |
843.50 | 829.00 | 829.00 | 26,772 |
| 25 Jul 13 |
830.50000 -0.50 |
837.00 | 822.50 | 822.50 | 59,874 |
| 24 Jul 13 |
831.00000 -15.50 |
850.00 | 822.50 | 849.00 | 38,912 |
| 23 Jul 13 |
846.50000 -3.00 |
852.66 | 839.50 | 840.00 | 44,809 |
| 22 Jul 13 |
849.50000 -5.00 |
858.95 | 845.00 | 851.00 | 52,183 |
| 19 Jul 13 |
854.50000 -5.50 |
864.59 | 847.00 | 847.00 | 42,176 |
| 18 Jul 13 |
860.00000 -5.00 |
870.00 | 845.00 | 845.00 | 50,387 |
| 17 Jul 13 |
865.00000 -5.00 |
873.00 | 821.13 | 869.50 | 311,516 |
| 16 Jul 13 |
870.00000 -15.00 |
896.50 | 867.50 | 880.00 | 464,160 |
| 15 Jul 13 |
885.00000 +1.50 |
899.00 | 881.50 | 898.50 | 41,802 |
| 12 Jul 13 |
883.50000 -14.50 |
899.00 | 883.50 | 899.00 | 100,858 |
| 11 Jul 13 |
898.00000 +31.00 |
905.00 | 869.50 | 870.00 | 455,541 |
| 10 Jul 13 |
867.00000 +17.00 |
867.00 | 843.53 | 850.00 | 578,401 |
| 09 Jul 13 |
850.00000 +3.50 |
858.00 | 847.84 | 849.00 | 1,119,450 |
| 08 Jul 13 |
846.50000 +6.50 |
860.00 | 841.04 | 844.00 | 115,560 |
| 05 Jul 13 |
840.00000 +52.00 |
868.50 | 788.50 | 790.00 | 230,174 |
| 04 Jul 13 |
788.00000 +8.00 |
788.00 | 775.00 | 779.00 | 781,064 |
| 03 Jul 13 |
780.00000 -9.00 |
800.00 | 776.50 | 800.00 | 58,170 |
| 02 Jul 13 |
789.00000 +3.00 |
797.00 | 777.50 | 795.00 | 48,075 |
| 01 Jul 13 |
786.00000 +2.50 |
800.00 | 777.49 | 800.00 | 36,203 |
| 28 Jun 13 |
783.50000 -15.50 |
799.50 | 777.50 | 799.50 | 224,915 |
| 27 Jun 13 |
799.00000 +9.00 |
801.12 | 780.00 | 795.00 | 89,198 |
| 26 Jun 13 |
790.00000 +8.00 |
790.00 | 783.50 | 787.50 | 56,161 |
| 25 Jun 13 |
782.00000 +0.50 |
800.00 | 782.00 | 788.50 | 366,575 |
| 24 Jun 13 |
781.50000 -18.50 |
804.00 | 773.00 | 804.00 | 73,135 |
| 21 Jun 13 |
800.00000 +0.50 |
806.50 | 770.00 | 796.00 | 1,562,978 |
| 20 Jun 13 |
799.50000 -5.50 |
808.00 | 785.00 | 790.00 | 89,483 |
| 19 Jun 13 |
805.00000 +0.50 |
805.10 | 798.00 | 800.00 | 88,544 |
| 18 Jun 13 |
804.50000 -9.00 |
820.00 | 800.00 | 803.50 | 192,202 |
| 17 Jun 13 |
813.50000 +8.50 |
818.50 | 793.63 | 815.00 | 1,587,606 |
| 14 Jun 13 |
805.00000 +11.00 |
811.83 | 793.00 | 810.00 | 35,766 |
| 13 Jun 13 |
794.00000 -5.00 |
800.50 | 777.00 | 777.00 | 24,120 |
| 12 Jun 13 |
799.00000 -1.00 |
809.00 | 787.00 | 800.00 | 43,024 |
| 11 Jun 13 |
800.00000 -7.00 |
815.00 | 780.50 | 815.00 | 116,438 |
| 10 Jun 13 |
807.00000 +169.00 |
815.00 | 710.00 | 710.00 | 353,935 |
| 07 Jun 13 |
638.00000 -2.00 |
643.00 | 617.00 | 625.00 | 30,890 |
| 06 Jun 13 |
640.00000 +6.00 |
640.00 | 625.00 | 625.00 | 23,198 |
| 05 Jun 13 |
634.00000 +3.50 |
650.00 | 622.50 | 650.00 | 24,325 |
| 04 Jun 13 |
630.50000 -15.50 |
660.00 | 630.50 | 651.00 | 186,778 |
| 03 Jun 13 |
646.00000 -6.00 |
652.50 | 642.00 | 647.00 | 41,269 |
| 31 May 13 |
652.00000 -1.00 |
659.38 | 648.88 | 650.00 | 39,016 |
| 30 May 13 |
653.00000 +7.50 |
660.00 | 628.00 | 628.00 | 85,598 |
| 29 May 13 |
645.50000 -1.50 |
649.50 | 640.00 | 640.00 | 58,977 |
| 28 May 13 |
647.00000 +12.50 |
647.00 | 618.00 | 618.00 | 88,257 |
| 24 May 13 |
634.50000 +4.50 |
636.25 | 610.00 | 630.00 | 70,820 |
| 23 May 13 |
630.00000 -13.00 |
640.00 | 605.50 | 640.00 | 106,826 |
| 22 May 13 |
643.00000 -12.00 |
652.00 | 615.00 | 652.00 | 495,740 |
| 21 May 13 |
655.00000 +6.00 |
676.50 | 645.65 | 650.00 | 97,453 |
| 20 May 13 |
649.00000 +7.00 |
650.00 | 635.00 | 635.00 | 84,937 |
| 17 May 13 |
642.00000 -53.00 |
700.00 | 638.08 | 700.00 | 402,766 |
| 16 May 13 |
695.00000 +56.00 |
698.00 | 610.00 | 610.00 | 2,190,060 |
| 15 May 13 |
639.00000 +14.00 |
639.00 | 610.00 | 610.00 | 746,516 |
| 14 May 13 |
625.00000 +30.00 |
625.00 | 596.24 | 600.00 | 3,006,406 |
| 13 May 13 |
595.00000 +35.00 |
599.50 | 562.00 | 562.00 | 76,377 |
| 10 May 13 |
560.00000 +20.00 |
570.00 | 520.00 | 520.00 | 39,717 |
| 09 May 13 |
540.00000 +13.00 |
540.00 | 522.00 | 540.00 | 9,787 |
| 08 May 13 |
527.00000 +7.00 |
535.00 | 521.20 | 525.00 | 691,859 |
| 07 May 13 |
520.00000 +13.00 |
525.00 | 505.00 | 505.00 | 34,658 |
| 03 May 13 |
507.00000 -13.00 |
518.06 | 507.00 | 515.00 | 10,299 |
| 02 May 13 |
520.00000 +10.00 |
520.00 | 501.75 | 510.00 | 16,526 |
| 01 May 13 |
510.00000 +10.00 |
513.73 | 495.00 | 500.00 | 14,848 |
| 30 Apr 13 |
500.00000 -9.50 |
516.25 | 497.50 | 510.00 | 740,225 |
| 29 Apr 13 |
509.50000 -0.50 |
522.75 | 509.50 | 510.00 | 4,346 |
| 26 Apr 13 |
510.00000 -13.00 |
520.00 | 510.00 | 520.00 | 21,240 |
| 25 Apr 13 |
523.00000 +1.00 |
523.10 | 512.50 | 515.00 | 21,795 |
| 24 Apr 13 |
522.00000 +14.00 |
526.50 | 509.00 | 510.00 | 331,521 |
| 23 Apr 13 |
508.00000 +8.00 |
508.00 | 493.90 | 505.00 | 27,858 |
| 22 Apr 13 |
500.00000 +0.00 |
501.00 | 489.16 | 500.00 | 495,236 |
| 19 Apr 13 |
500.00000 +9.00 |
501.25 | 485.00 | 490.00 | 34,884 |
| 18 Apr 13 |
491.00000 -9.00 |
507.50 | 490.00 | 490.00 | 27,411 |
| 17 Apr 13 |
500.00000 +13.00 |
502.50 | 483.69 | 494.75 | 51,325 |
| 16 Apr 13 |
487.00000 +2.00 |
494.25 | 480.00 | 480.00 | 536,121 |
| 15 Apr 13 |
485.00000 +3.00 |
495.00 | 477.75 | 495.00 | 105,305 |
| 12 Apr 13 |
482.00000 -8.00 |
492.00 | 480.00 | 480.00 | 420,471 |
| 11 Apr 13 |
490.00000 +70.00 |
493.00 | 466.75 | 466.75 | 500,154 |
| 10 Apr 13 |
420.00000 +9.00 |
420.00 | 405.92 | 418.00 | 14,305 |
| 09 Apr 13 |
411.00000 +6.00 |
419.18 | 405.00 | 405.00 | 24,682 |
| 08 Apr 13 |
405.00000 +9.00 |
407.99 | 390.00 | 396.00 | 47,233 |
| 05 Apr 13 |
396.00000 -24.00 |
430.00 | 396.00 | 430.00 | 61,045 |
| 04 Apr 13 |
420.00000 +0.00 |
433.71 | 420.00 | 430.00 | 22,310 |
| 03 Apr 13 |
420.00000 +0.00 |
430.00 | 420.00 | 430.00 | 7,553 |
| 02 Apr 13 |
420.00000 -5.00 |
431.57 | 420.00 | 424.00 | 115,075 |
| 28 Mar 13 |
425.00000 +5.00 |
425.00 | 412.50 | 420.00 | 18,531 |
| 27 Mar 13 |
420.00000 +0.00 |
420.00 | 410.00 | 420.00 | 112,063 |
| 26 Mar 13 |
420.00000 +5.25 |
420.00 | 409.80 | 418.00 | 28,149 |
| 25 Mar 13 |
414.75000 -0.25 |
415.00 | 408.68 | 415.00 | 21,802 |
| 22 Mar 13 |
415.00000 +8.00 |
415.00 | 408.00 | 410.00 | 100,038 |
| 21 Mar 13 |
407.00000 -2.00 |
418.00 | 406.00 | 410.00 | 207,051 |
| 20 Mar 13 |
409.00000 +3.00 |
418.50 | 401.00 | 410.00 | 267,350 |
| 19 Mar 13 |
406.00000 +58.00 |
408.00 | 361.00 | 361.00 | 195,240 |
| 18 Mar 13 |
348.00000 +12.75 |
348.00 | 330.00 | 332.00 | 25,085 |
| 15 Mar 13 |
335.25000 -8.75 |
345.00 | 335.25 | 338.50 | 213,687 |
| 14 Mar 13 |
344.00000 +12.00 |
344.00 | 332.00 | 332.00 | 16,092 |
| 13 Mar 13 |
332.00000 -16.00 |
345.00 | 332.00 | 344.00 | 285,937 |
| 12 Mar 13 |
348.00000 +10.00 |
348.00 | 335.00 | 335.00 | 92,158 |
| 11 Mar 13 |
338.00000 -5.88 |
344.50 | 338.00 | 338.00 | 29,023 |
| 08 Mar 13 |
343.87500 +2.38 |
343.88 | 338.50 | 341.50 | 16,218 |
| 07 Mar 13 |
341.50000 +3.50 |
343.51 | 339.25 | 343.00 | 4,186 |
| 06 Mar 13 |
338.00000 +0.00 |
340.00 | 333.00 | 338.00 | 84,116 |
| 05 Mar 13 |
338.00000 +13.00 |
340.00 | 327.23 | 335.00 | 55,125 |
| 04 Mar 13 |
325.00000 -3.00 |
337.00 | 325.00 | 328.25 | 8,777 |
| 01 Mar 13 |
328.00000 -7.00 |
341.50 | 328.00 | 332.00 | 29,886 |
| 28 Feb 13 |
335.00000 +5.00 |
350.00 | 335.00 | 340.00 | 68,156 |
| 27 Feb 13 |
330.00000 +25.00 |
337.13 | 313.51 | 321.50 | 70,753 |
| 26 Feb 13 |
305.00000 +2.00 |
314.00 | 303.75 | 303.75 | 14,716 |
| 25 Feb 13 |
303.00000 -1.50 |
313.00 | 303.00 | 306.98 | 20,180 |
| 22 Feb 13 |
304.50000 -0.50 |
312.00 | 300.00 | 300.00 | 325,841 |
| 21 Feb 13 |
305.00000 -7.00 |
309.12 | 299.00 | 299.00 | 20,047 |
| 20 Feb 13 |
312.00000 +13.00 |
312.00 | 303.03 | 305.00 | 22,998 |
| 19 Feb 13 |
299.00000 +4.00 |
307.92 | 298.00 | 298.00 | 57,011 |
| 18 Feb 13 |
295.00000 +4.00 |
300.00 | 285.66 | 295.00 | 119,255 |
| 15 Feb 13 |
291.00000 +6.00 |
291.00 | 284.50 | 285.00 | 331,601 |
| 14 Feb 13 |
285.00000 -3.00 |
288.75 | 285.00 | 286.50 | 5,310 |
| 13 Feb 13 |
288.00000 -1.00 |
289.00 | 285.00 | 287.22 | 38,880 |
| 12 Feb 13 |
289.00000 -1.00 |
289.00 | 285.00 | 287.40 | 28,583 |
| 11 Feb 13 |
290.00000 +2.00 |
290.00 | 283.00 | 285.00 | 18,909 |
| 08 Feb 13 |
288.00000 +5.00 |
288.00 | 282.00 | 283.00 | 9,228 |
| 07 Feb 13 |
283.00000 -7.00 |
288.08 | 283.00 | 285.00 | 19,673 |
| 06 Feb 13 |
290.00000 +12.00 |
290.00 | 283.50 | 288.80 | 9,554 |
| 05 Feb 13 |
278.00000 -10.00 |
287.00 | 278.00 | 286.90 | 1,877 |
| 04 Feb 13 |
288.00000 +3.00 |
290.00 | 283.50 | 290.00 | 5,092 |
| 01 Feb 13 |
285.00000 -2.00 |
287.50 | 283.50 | 287.25 | 194,522 |
| 31 Jan 13 |
287.00000 +2.00 |
287.75 | 281.75 | 283.00 | 15,209 |
| 30 Jan 13 |
285.00000 +0.00 |
286.00 | 281.85 | 281.85 | 54,206 |
| 29 Jan 13 |
285.00000 -1.00 |
285.00 | 281.85 | 283.44 | 1,384,617 |
| 28 Jan 13 |
286.00000 +3.50 |
288.00 | 281.60 | 281.60 | 4,514 |
| 25 Jan 13 |
282.50000 +0.50 |
283.75 | 280.80 | 280.80 | 365,695 |
| 24 Jan 13 |
282.00000 -6.00 |
290.00 | 280.00 | 290.00 | 291,207 |
| 23 Jan 13 |
288.00000 +3.00 |
288.00 | 281.00 | 285.00 | 966,791 |
| 22 Jan 13 |
285.00000 -4.00 |
285.00 | 278.00 | 278.00 | 2,750 |
| 21 Jan 13 |
289.00000 +9.00 |
289.00 | 278.00 | 278.00 | 12,633 |
| 18 Jan 13 |
280.00000 -1.50 |
285.00 | 276.43 | 285.00 | 21,906 |
| 17 Jan 13 |
281.50000 -3.50 |
283.25 | 280.00 | 280.00 | 2,747 |
| 16 Jan 13 |
285.00000 +1.00 |
285.00 | 281.00 | 284.00 | 217,679 |
| 15 Jan 13 |
284.00000 +4.00 |
284.00 | 280.00 | 280.00 | 14,762 |
| 14 Jan 13 |
280.00000 +3.00 |
282.00 | 273.00 | 273.00 | 837,420 |
| 11 Jan 13 |
277.00000 +0.00 |
280.00 | 273.00 | 277.00 | 27,412 |
| 10 Jan 13 |
277.00000 +2.00 |
277.00 | 272.00 | 273.17 | 15,903 |
| 09 Jan 13 |
275.00000 -2.00 |
275.60 | 273.40 | 275.44 | 7,614 |
| 08 Jan 13 |
277.00000 -1.50 |
277.00 | 273.00 | 277.00 | 15,893 |
| 07 Jan 13 |
278.50000 -1.50 |
279.33 | 277.30 | 279.33 | 8,694 |
| 04 Jan 13 |
280.00000 +1.00 |
280.00 | 278.00 | 278.50 | 79,297 |
| 03 Jan 13 |
279.00000 +0.00 |
280.00 | 278.00 | 280.00 | 18,412 |
| 02 Jan 13 |
279.00000 -0.50 |
290.00 | 278.54 | 290.00 | 76,572 |
| 31 Dec 12 |
279.50000 -5.50 |
286.33 | 279.50 | 280.63 | 4,301 |
| 28 Dec 12 |
285.00000 +0.50 |
286.00 | 280.00 | 284.50 | 49,461 |
| 27 Dec 12 |
284.50000 -2.00 |
286.00 | 282.19 | 285.75 | 7,353 |
| 24 Dec 12 |
286.50000 +2.00 |
292.00 | 286.50 | 289.80 | 3,265 |
| 21 Dec 12 |
284.50000 -7.50 |
292.00 | 284.50 | 292.00 | 32,963 |
| 20 Dec 12 |
292.00000 +0.00 |
292.00 | 284.00 | 284.00 | 1,647,595 |
| 19 Dec 12 |
292.00000 +4.50 |
292.00 | 288.10 | 290.40 | 12,189 |
| 18 Dec 12 |
287.50000 +3.50 |
291.00 | 287.50 | 288.10 | 4,597 |
| 17 Dec 12 |
284.00000 -5.00 |
291.50 | 284.00 | 288.75 | 29,977 |
| 14 Dec 12 |
289.00000 +1.00 |
293.00 | 286.00 | 290.00 | 75,583 |
| 13 Dec 12 |
288.00000 +2.00 |
290.00 | 282.50 | 287.00 | 42,654 |
| 12 Dec 12 |
286.00000 +22.00 |
290.00 | 282.50 | 288.25 | 69,079 |
| 11 Dec 12 |
264.00000 -5.00 |
267.75 | 263.52 | 267.75 | 3,059 |
| 10 Dec 12 |
269.00000 +4.50 |
269.00 | 262.80 | 267.00 | 13,346 |
| 07 Dec 12 |
264.50000 +0.13 |
264.50 | 263.24 | 263.24 | 2,002 |
| 06 Dec 12 |
264.37500 -0.13 |
268.75 | 264.38 | 268.50 | 4,074 |
| 05 Dec 12 |
264.50000 -5.00 |
268.40 | 264.50 | 264.50 | 15,108 |
| 04 Dec 12 |
269.50000 +3.00 |
269.50 | 260.00 | 262.00 | 2,288 |
| 03 Dec 12 |
266.50000 +0.00 |
271.00 | 266.50 | 266.50 | 12,477 |
| 30 Nov 12 |
266.50000 +1.00 |
269.80 | 266.50 | 269.00 | 11,773 |
| 29 Nov 12 |
265.50000 -4.00 |
269.00 | 265.00 | 267.50 | 25,673 |
| 28 Nov 12 |
269.50000 +1.88 |
270.25 | 265.00 | 265.00 | 56,762 |
| 27 Nov 12 |
267.62500 -2.38 |
272.00 | 265.00 | 265.00 | 48,156 |
| 26 Nov 12 |
270.00000 -3.00 |
278.60 | 269.75 | 270.00 | 8,388 |
| 23 Nov 12 |
273.00000 +10.00 |
281.90 | 260.00 | 260.00 | 67,002 |
| 22 Nov 12 |
263.00000 -5.00 |
268.00 | 261.00 | 266.00 | 17,586 |
| 21 Nov 12 |
268.00000 +3.00 |
268.00 | 265.00 | 265.00 | 2,487 |
| 20 Nov 12 |
265.00000 +0.00 |
265.00 | 258.00 | 258.00 | 4,252 |
| 19 Nov 12 |
265.00000 -3.00 |
265.00 | 258.00 | 262.00 | 59,478 |
| 16 Nov 12 |
268.00000 +3.00 |
268.00 | 263.70 | 264.75 | 23,322 |
| 15 Nov 12 |
265.00000 +7.00 |
268.00 | 261.60 | 268.00 | 90,449 |
| 14 Nov 12 |
258.00000 -10.00 |
265.00 | 257.00 | 265.00 | 33,921 |
| 13 Nov 12 |
268.00000 -2.00 |
268.00 | 252.00 | 258.00 | 42,824 |
| 12 Nov 12 |
270.00000 +5.00 |
270.00 | 258.82 | 261.55 | 1,346 |
| 09 Nov 12 |
265.00000 -5.00 |
268.00 | 260.25 | 265.00 | 17,954 |
| 08 Nov 12 |
270.00000 +1.00 |
270.00 | 265.00 | 265.00 | 970 |
| 07 Nov 12 |
269.00000 +4.00 |
269.00 | 265.00 | 265.00 | 32,863 |
| 06 Nov 12 |
265.00000 +0.00 |
265.00 | 265.00 | 265.00 | 35,374 |
| 05 Nov 12 |
265.00000 -7.00 |
270.00 | 264.00 | 270.00 | 5,383 |
| 02 Nov 12 |
272.00000 +8.63 |
272.00 | 263.00 | 266.75 | 13,293 |
| 01 Nov 12 |
263.37500 -1.63 |
266.75 | 263.25 | 266.75 | 4,572 |
| 31 Oct 12 |
265.00000 +4.13 |
268.00 | 262.02 | 264.50 | 313,300 |
| 30 Oct 12 |
260.87500 -2.63 |
260.88 | 259.00 | 259.00 | 100 |
| 29 Oct 12 |
263.50000 -4.50 |
268.00 | 261.00 | 263.00 | 143,431 |
| 26 Oct 12 |
268.00000 -1.50 |
268.00 | 258.00 | 258.00 | 89,846 |
| 25 Oct 12 |
269.50000 +4.50 |
269.50 | 265.00 | 265.00 | 24,187 |
| 24 Oct 12 |
265.00000 -3.00 |
268.00 | 263.00 | 268.00 | 77,686 |
| 23 Oct 12 |
268.00000 +3.00 |
268.00 | 260.50 | 264.50 | 71,596 |
| 22 Oct 12 |
265.00000 +7.50 |
265.00 | 257.00 | 260.00 | 105,168 |
| 19 Oct 12 |
257.50000 -1.50 |
262.00 | 253.10 | 260.00 | 516,265 |
| 18 Oct 12 |
259.00000 +9.25 |
262.75 | 247.00 | 255.00 | 99,736 |
| 17 Oct 12 |
249.75000 +0.00 |
249.75 | 245.00 | 245.00 | 361 |
| 16 Oct 12 |
249.75000 +2.25 |
249.75 | 247.00 | 247.00 | 1,600 |
| 15 Oct 12 |
247.50000 +0.00 |
247.50 | 247.50 | 247.50 | 7,710 |
| 12 Oct 12 |
247.50000 +0.00 |
248.00 | 247.50 | 248.00 | 6,307 |
| 11 Oct 12 |
247.50000 -6.50 |
250.00 | 247.50 | 250.00 | 1,279 |
| 10 Oct 12 |
254.00000 -1.00 |
254.00 | 246.40 | 248.00 | 194,544 |
| 09 Oct 12 |
255.00000 +0.00 |
255.00 | 251.40 | 251.40 | 3,007 |
| 08 Oct 12 |
255.00000 +1.00 |
256.50 | 253.50 | 256.00 | 421 |
| 05 Oct 12 |
254.00000 -1.00 |
258.00 | 251.40 | 258.00 | 38,060 |
| 04 Oct 12 |
255.00000 -3.00 |
257.16 | 249.20 | 255.58 | 15,222 |
| 03 Oct 12 |
258.00000 +4.75 |
258.00 | 249.40 | 251.00 | 16,225 |
| 02 Oct 12 |
253.25000 +2.25 |
256.65 | 250.90 | 253.00 | 11,098 |
| 01 Oct 12 |
251.00000 +3.38 |
255.00 | 248.90 | 248.90 | 5,787 |
| 28 Sep 12 |
247.62500 +1.38 |
250.25 | 247.05 | 250.25 | 840 |
| 27 Sep 12 |
246.25000 +1.63 |
249.50 | 244.10 | 248.50 | 9,792 |
| 26 Sep 12 |
244.62500 +0.50 |
244.63 | 243.75 | 244.63 | 6,231 |
| 25 Sep 12 |
244.12500 +1.63 |
245.00 | 242.00 | 245.00 | 16,702 |
| 24 Sep 12 |
242.50000 -5.50 |
245.00 | 241.50 | 243.00 | 7,852 |
| 21 Sep 12 |
248.00000 +3.00 |
248.00 | 240.00 | 245.00 | 32,091 |
| 20 Sep 12 |
245.00000 +10.00 |
245.00 | 237.00 | 240.00 | 9,295 |
| 19 Sep 12 |
235.00000 -5.00 |
240.00 | 234.10 | 236.25 | 14,200 |
| 18 Sep 12 |
240.00000 +7.50 |
240.00 | 227.00 | 231.30 | 43,060 |
| 17 Sep 12 |
232.50000 +0.00 |
240.00 | 231.15 | 240.00 | 22,835 |
| 14 Sep 12 |
232.50000 +1.00 |
240.00 | 227.00 | 227.00 | 10,132 |
| 13 Sep 12 |
231.50000 -3.50 |
235.00 | 227.00 | 227.00 | 25,943 |
| 12 Sep 12 |
235.00000 +5.00 |
235.00 | 227.20 | 234.80 | 5,280 |
| 11 Sep 12 |
230.00000 -5.00 |
234.40 | 230.00 | 234.40 | 1,400 |
| 10 Sep 12 |
235.00000 +5.00 |
235.00 | 220.00 | 229.00 | 55,398 |
| 07 Sep 12 |
230.00000 +3.00 |
230.00 | 222.20 | 227.00 | 28,262 |
| 06 Sep 12 |
227.00000 -3.00 |
229.14 | 225.00 | 228.80 | 10,814 |
| 05 Sep 12 |
230.00000 +0.00 |
230.25 | 223.96 | 225.00 | 13,697 |
| 04 Sep 12 |
230.00000 -5.00 |
235.00 | 225.00 | 235.00 | 59,257 |
| 03 Sep 12 |
235.00000 +4.25 |
237.50 | 226.00 | 235.00 | 40,907 |
| 31 Aug 12 |
230.75000 -4.25 |
232.00 | 226.00 | 230.00 | 28,872 |
| 30 Aug 12 |
235.00000 -3.00 |
238.00 | 230.50 | 233.00 | 11,771 |
| 29 Aug 12 |
238.00000 +0.00 |
241.00 | 235.00 | 241.00 | 17,874 |
| 28 Aug 12 |
238.00000 +0.00 |
242.20 | 235.00 | 241.00 | 22,463 |
| 24 Aug 12 |
238.00000 +0.00 |
239.68 | 235.12 | 235.12 | 2,260 |
| 23 Aug 12 |
238.00000 -2.00 |
241.00 | 238.00 | 239.68 | 2,100 |
| 22 Aug 12 |
240.00000 +2.00 |
242.00 | 230.00 | 235.00 | 314,318 |
| 21 Aug 12 |
238.00000 +1.00 |
242.00 | 232.00 | 237.00 | 215,348 |
| 20 Aug 12 |
237.00000 -5.00 |
243.00 | 232.66 | 243.00 | 121,269 |
| 17 Aug 12 |
242.00000 +2.50 |
242.30 | 235.00 | 242.00 | 129,633 |
| 16 Aug 12 |
239.50000 -12.50 |
250.00 | 230.00 | 250.00 | 397,225 |
| 15 Aug 12 |
252.00000 +8.00 |
252.00 | 240.00 | 245.00 | 48,485 |
| 14 Aug 12 |
244.00000 +4.00 |
245.00 | 232.00 | 245.00 | 74,796 |
| 13 Aug 12 |
240.00000 -2.50 |
244.46 | 235.00 | 244.00 | 60,664 |
| 10 Aug 12 |
242.50000 +4.50 |
244.95 | 235.00 | 237.00 | 55,635 |
| 09 Aug 12 |
238.00000 +3.00 |
240.00 | 233.00 | 240.00 | 16,739 |
| 08 Aug 12 |
235.00000 -3.00 |
238.00 | 230.00 | 232.00 | 18,388 |
| 07 Aug 12 |
238.00000 +2.00 |
240.00 | 232.00 | 237.00 | 9,991 |
| 06 Aug 12 |
236.00000 +1.00 |
240.00 | 230.00 | 230.00 | 8,763 |
| 03 Aug 12 |
235.00000 +0.13 |
235.00 | 234.80 | 234.80 | 1,596 |
| 02 Aug 12 |
234.87500 -0.13 |
238.00 | 230.00 | 235.00 | 15,914 |
| 01 Aug 12 |
235.00000 +1.00 |
237.00 | 228.00 | 235.00 | 13,308 |
| 31 Jul 12 |
234.00000 +0.50 |
234.25 | 225.00 | 230.00 | 169,999 |
| 30 Jul 12 |
233.50000 +1.50 |
233.50 | 231.75 | 231.75 | 122 |
| 27 Jul 12 |
232.00000 -2.25 |
234.50 | 230.00 | 234.50 | 6,711 |
| 26 Jul 12 |
234.25000 +6.25 |
234.25 | 225.40 | 228.00 | 38,801 |
| 25 Jul 12 |
228.00000 +0.00 |
234.50 | 228.00 | 230.00 | 2,970 |
| 24 Jul 12 |
228.00000 -9.50 |
237.50 | 228.00 | 235.00 | 27,405 |
| 23 Jul 12 |
237.50000 +2.50 |
237.50 | 235.00 | 235.00 | 16,012 |
| 20 Jul 12 |
235.00000 -5.00 |
245.00 | 235.00 | 242.50 | 46,964 |
| 19 Jul 12 |
240.00000 +0.00 |
247.50 | 237.25 | 240.00 | 15,059 |
| 18 Jul 12 |
240.00000 +8.00 |
245.00 | 235.50 | 240.00 | 419,966 |
| 17 Jul 12 |
232.00000 -11.50 |
241.75 | 232.00 | 240.00 | 28,457 |
| 16 Jul 12 |
243.50000 -2.00 |
248.88 | 240.00 | 244.00 | 427,083 |
| 13 Jul 12 |
245.50000 +6.50 |
247.00 | 240.00 | 240.00 | 14,408 |
| 12 Jul 12 |
239.00000 +10.50 |
240.00 | 233.00 | 233.00 | 339,043 |
| 11 Jul 12 |
228.50000 +0.50 |
230.00 | 225.55 | 229.00 | 65,394 |
| 10 Jul 12 |
228.00000 +0.00 |
228.00 | 226.50 | 228.00 | 10,735 |
| 09 Jul 12 |
228.00000 +1.25 |
228.00 | 225.00 | 225.00 | 23,999 |
| 06 Jul 12 |
226.75000 -1.75 |
230.00 | 225.00 | 227.00 | 11,279 |
| 05 Jul 12 |
228.50000 +1.50 |
230.00 | 227.51 | 230.00 | 17,742 |
| 04 Jul 12 |
227.00000 -1.75 |
229.90 | 227.00 | 229.90 | 62,121 |
| 03 Jul 12 |
228.75000 +5.50 |
233.00 | 224.20 | 224.25 | 83,062 |
| 02 Jul 12 |
223.25000 -3.25 |
230.00 | 223.00 | 230.00 | 28,701 |
| 29 Jun 12 |
226.50000 +16.50 |
228.00 | 206.35 | 210.00 | 58,392 |
| 28 Jun 12 |
210.00000 +14.00 |
210.00 | 201.69 | 205.00 | 45,069 |
| 27 Jun 12 |
196.00000 +2.63 |
197.00 | 194.00 | 194.00 | 41,872 |
| 26 Jun 12 |
193.37500 +5.88 |
195.25 | 187.80 | 188.75 | 2,846,557 |
| 25 Jun 12 |
187.50000 +2.50 |
190.80 | 186.10 | 190.80 | 11,536 |
| 22 Jun 12 |
185.00000 -8.00 |
193.00 | 185.00 | 193.00 | 12,419 |
| 21 Jun 12 |
193.00000 -1.75 |
193.00 | 188.35 | 191.00 | 133,100 |
| 20 Jun 12 |
194.75000 +5.38 |
194.75 | 185.50 | 187.00 | 24,014 |
| 19 Jun 12 |
189.37500 -3.50 |
194.36 | 189.38 | 191.00 | 15,533 |
| 18 Jun 12 |
192.87500 +0.88 |
194.75 | 190.67 | 191.00 | 15,300 |
| 15 Jun 12 |
192.00000 -6.00 |
202.25 | 192.00 | 198.00 | 82,105 |
| 14 Jun 12 |
198.00000 -3.88 |
203.00 | 198.00 | 199.00 | 51,249 |
| 13 Jun 12 |
201.87500 -0.50 |
204.75 | 199.00 | 201.00 | 109,286 |
| 12 Jun 12 |
202.37500 -5.63 |
204.75 | 198.00 | 200.00 | 30,998 |
| 11 Jun 12 |
208.00000 +6.00 |
208.00 | 198.00 | 205.00 | 9,653 |
| 08 Jun 12 |
202.00000 -10.00 |
212.00 | 195.12 | 212.00 | 668,852 |
| 07 Jun 12 |
212.00000 -8.00 |
217.00 | 210.00 | 217.00 | 6,710 |
| 06 Jun 12 |
220.00000 +5.00 |
220.00 | 210.05 | 214.75 | 19,735 |
| 01 Jun 12 |
215.00000 +5.00 |
218.00 | 210.50 | 212.50 | 6,280 |
| 31 May 12 |
210.00000 -1.00 |
220.00 | 209.37 | 220.00 | 77,506 |
| 30 May 12 |
211.00000 -9.00 |
218.00 | 211.00 | 211.00 | 6,682 |
| 29 May 12 |
220.00000 +0.00 |
220.00 | 207.50 | 210.00 | 16,579 |
| 28 May 12 |
220.00000 +6.63 |
220.00 | 213.68 | 220.00 | 2,400 |
| 25 May 12 |
213.37500 -4.63 |
213.38 | 209.58 | 212.48 | 208,842 |
| 24 May 12 |
218.00000 +9.50 |
218.00 | 205.05 | 215.00 | 17,701 |
| 23 May 12 |
208.50000 -4.00 |
215.00 | 208.50 | 215.00 | 86,524 |
| 22 May 12 |
212.50000 +0.00 |
215.00 | 212.50 | 215.00 | 505 |
| 21 May 12 |
212.50000 -1.50 |
212.50 | 205.60 | 210.00 | 39,177 |
| 18 May 12 |
214.00000 -8.50 |
219.20 | 205.00 | 215.00 | 55,333 |
| 17 May 12 |
222.50000 -3.50 |
224.20 | 215.00 | 222.00 | 435,976 |
| 16 May 12 |
226.00000 -2.50 |
232.00 | 225.00 | 232.00 | 6,343 |
| 15 May 12 |
228.50000 +0.13 |
228.50 | 225.00 | 226.00 | 6,266 |
| 14 May 12 |
228.37500 -2.63 |
231.13 | 225.50 | 228.50 | 6,700 |
| 11 May 12 |
231.00000 +0.00 |
231.00 | 225.05 | 231.00 | 10,732 |
| 10 May 12 |
231.00000 +0.00 |
231.00 | 225.00 | 225.00 | 11,536 |
| 09 May 12 |
231.00000 +1.25 |
231.00 | 225.00 | 227.25 | 14,532 |
| 08 May 12 |
229.75000 +4.75 |
229.75 | 222.06 | 225.00 | 137,704 |
| 04 May 12 |
225.00000 -3.00 |
228.00 | 225.00 | 228.00 | 47,211 |
| 03 May 12 |
228.00000 +3.00 |
228.00 | 225.00 | 225.00 | 8,114 |
| 02 May 12 |
225.00000 -1.50 |
227.49 | 225.00 | 225.00 | 71,110 |
| 01 May 12 |
226.50000 +0.00 |
227.90 | 225.03 | 226.50 | 7,402 |
| 30 Apr 12 |
226.50000 +1.00 |
228.00 | 225.00 | 226.00 | 14,809 |
| 27 Apr 12 |
225.50000 +0.50 |
230.75 | 224.90 | 230.75 | 155,769 |
| 26 Apr 12 |
225.00000 -2.50 |
233.00 | 225.00 | 233.00 | 116,828 |
| 25 Apr 12 |
227.50000 +2.50 |
230.00 | 225.00 | 230.00 | 89,314 |
| 24 Apr 12 |
225.00000 -2.50 |
230.00 | 224.65 | 230.00 | 91,655 |
| 23 Apr 12 |
227.50000 -5.50 |
233.00 | 225.00 | 230.00 | 335,319 |
| 20 Apr 12 |
233.00000 +4.00 |
233.00 | 225.00 | 228.00 | 1,453,579 |
| 19 Apr 12 |
229.00000 +3.00 |
232.90 | 226.00 | 229.00 | 38,272 |
| 18 Apr 12 |
226.00000 -0.50 |
226.00 | 225.00 | 225.00 | 105,861 |
| 17 Apr 12 |
226.50000 -5.13 |
228.44 | 222.00 | 227.00 | 52,995 |
| 16 Apr 12 |
231.62500 +1.50 |
232.00 | 228.10 | 228.10 | 14,617 |
| 13 Apr 12 |
230.12500 +0.00 |
234.50 | 228.35 | 232.00 | 20,501 |
| 12 Apr 12 |
230.12500 -2.63 |
237.50 | 228.00 | 237.00 | 255,634 |
| 11 Apr 12 |
232.75000 +4.75 |
234.71 | 230.25 | 230.25 | 32,978 |
| 10 Apr 12 |
228.00000 -5.00 |
237.50 | 228.00 | 237.25 | 40,587 |
| 05 Apr 12 |
233.00000 +13.00 |
238.00 | 220.26 | 225.00 | 62,115 |
| 04 Apr 12 |
220.00000 -14.25 |
236.00 | 220.00 | 236.00 | 145,034 |
| 03 Apr 12 |
234.25000 -2.00 |
238.75 | 233.00 | 236.00 | 16,018 |
| 02 Apr 12 |
236.25000 -3.75 |
239.50 | 236.00 | 237.50 | 94,411 |
| 30 Mar 12 |
240.00000 -7.00 |
241.75 | 237.40 | 240.00 | 30,105 |
| 29 Mar 12 |
247.00000 +2.00 |
247.00 | 243.50 | 247.00 | 7,491 |
| 28 Mar 12 |
245.00000 -5.00 |
250.00 | 245.00 | 250.00 | 9,189 |
| 27 Mar 12 |
250.00000 +5.00 |
250.65 | 245.00 | 245.00 | 30,133 |
| 26 Mar 12 |
245.00000 -5.00 |
248.50 | 242.00 | 242.00 | 21,804 |
| 23 Mar 12 |
250.00000 -2.00 |
250.00 | 242.00 | 242.00 | 11,059 |
| 22 Mar 12 |
252.00000 -2.00 |
254.00 | 245.00 | 252.00 | 44,338 |
| 21 Mar 12 |
254.00000 -12.00 |
266.00 | 252.40 | 266.00 | 30,488 |
| 20 Mar 12 |
266.00000 +1.00 |
273.00 | 263.00 | 265.00 | 30,945 |
| 19 Mar 12 |
265.00000 +0.25 |
274.60 | 265.00 | 270.00 | 40,361 |
| 16 Mar 12 |
264.75000 -10.25 |
274.55 | 264.75 | 266.50 | 225,333 |
| 15 Mar 12 |
275.00000 +5.00 |
275.00 | 266.50 | 275.00 | 3,371 |
| 14 Mar 12 |
270.00000 -0.75 |
275.00 | 265.00 | 265.00 | 73,095 |
| 13 Mar 12 |
270.75000 -2.25 |
270.75 | 265.00 | 265.00 | 16,632 |
| 12 Mar 12 |
273.00000 +4.00 |
273.00 | 265.00 | 273.00 | 63,486 |
| 09 Mar 12 |
269.00000 +7.00 |
272.00 | 262.50 | 272.00 | 18,157 |
| 08 Mar 12 |
262.00000 +2.00 |
272.00 | 260.94 | 268.00 | 1,441,200 |
| 07 Mar 12 |
260.00000 -2.00 |
267.00 | 258.25 | 262.00 | 46,136 |
| 06 Mar 12 |
262.00000 -1.50 |
267.00 | 258.00 | 265.00 | 179,496 |
| 05 Mar 12 |
263.50000 +1.50 |
267.00 | 258.60 | 265.50 | 53,200 |
| 02 Mar 12 |
262.00000 +0.00 |
265.40 | 258.50 | 264.97 | 7,368 |
| 01 Mar 12 |
262.00000 +5.00 |
267.00 | 258.00 | 267.00 | 6,244 |
| 29 Feb 12 |
257.00000 +0.00 |
258.50 | 257.00 | 257.00 | 1,569 |
| 28 Feb 12 |
257.00000 -5.00 |
267.00 | 257.00 | 267.00 | 6,821 |
| 27 Feb 12 |
262.00000 +1.00 |
262.00 | 258.50 | 258.50 | 1,040 |
| 24 Feb 12 |
261.00000 -6.00 |
267.00 | 258.50 | 263.00 | 21,273 |
| 23 Feb 12 |
267.00000 +5.38 |
267.00 | 257.10 | 267.00 | 7,155 |
| 22 Feb 12 |
261.62500 +1.63 |
261.63 | 257.10 | 257.10 | 3,788 |
| 21 Feb 12 |
260.00000 +1.00 |
264.00 | 255.50 | 255.50 | 6,316 |
| 20 Feb 12 |
259.00000 +4.00 |
261.00 | 255.50 | 259.00 | 48,516 |
| 17 Feb 12 |
255.00000 -5.00 |
259.00 | 255.00 | 259.00 | 2,704 |
| 16 Feb 12 |
260.00000 +7.50 |
265.00 | 251.00 | 255.00 | 25,109 |
| 15 Feb 12 |
252.50000 +0.50 |
252.50 | 251.00 | 251.00 | 34,577 |
| 14 Feb 12 |
252.00000 +2.00 |
255.00 | 251.00 | 255.00 | 1,705,934 |
| 13 Feb 12 |
250.00000 +10.00 |
255.00 | 234.00 | 234.00 | 843,095 |
| 10 Feb 12 |
240.00000 +0.00 |
240.00 | 232.25 | 236.00 | 51,595 |
| 09 Feb 12 |
240.00000 +4.00 |
240.00 | 233.20 | 236.00 | 7,794 |
| 08 Feb 12 |
236.00000 -4.00 |
239.75 | 232.00 | 232.00 | 41,047 |
| 07 Feb 12 |
240.00000 +3.50 |
240.00 | 231.00 | 235.00 | 31,556 |
| 06 Feb 12 |
236.50000 -3.75 |
237.00 | 233.00 | 234.00 | 14,053 |
| 03 Feb 12 |
240.25000 +1.25 |
240.25 | 234.15 | 234.15 | 1,379 |
| 02 Feb 12 |
239.00000 +0.00 |
239.00 | 234.09 | 235.00 | 16,154 |
| 01 Feb 12 |
239.00000 +1.00 |
239.00 | 235.16 | 238.00 | 40,203 |
| 31 Jan 12 |
238.00000 -0.88 |
240.00 | 235.00 | 238.00 | 36,321 |
| 30 Jan 12 |
238.87500 -3.75 |
242.00 | 234.00 | 237.00 | 15,174 |
| 27 Jan 12 |
242.62500 -7.38 |
252.00 | 240.00 | 252.00 | 87,291 |
| 26 Jan 12 |
250.00000 +2.50 |
250.30 | 243.00 | 250.00 | 14,588 |
| 25 Jan 12 |
247.50000 +1.50 |
247.50 | 242.00 | 242.00 | 44,205 |
| 24 Jan 12 |
246.00000 -6.50 |
247.00 | 232.59 | 244.00 | 149,960 |
| 23 Jan 12 |
252.50000 -2.50 |
257.04 | 250.30 | 252.00 | 3,673,475 |
| 20 Jan 12 |
255.00000 +1.50 |
257.75 | 251.44 | 252.00 | 25,586 |
| 19 Jan 12 |
253.50000 +1.00 |
260.00 | 252.30 | 260.00 | 455,406 |
| 18 Jan 12 |
252.50000 +1.50 |
255.00 | 251.05 | 255.00 | 31,421 |
| 17 Jan 12 |
251.00000 -1.50 |
254.20 | 250.00 | 250.00 | 6,500 |
| 16 Jan 12 |
252.50000 +0.00 |
254.75 | 250.60 | 250.60 | 9,760 |
| 13 Jan 12 |
252.50000 -2.50 |
253.75 | 252.50 | 253.75 | 2,000 |
| 12 Jan 12 |
255.00000 +5.00 |
255.00 | 250.60 | 255.00 | 30,291 |
| 11 Jan 12 |
250.00000 -2.50 |
253.80 | 248.00 | 253.80 | 9,903 |
| 10 Jan 12 |
252.50000 +0.00 |
254.00 | 250.30 | 250.30 | 3,542 |
| 09 Jan 12 |
252.50000 +0.00 |
254.50 | 250.00 | 250.00 | 25,101 |
| 06 Jan 12 |
252.50000 +5.00 |
255.00 | 250.00 | 250.00 | 227,167 |
| 05 Jan 12 |
247.50000 -0.50 |
247.50 | 245.50 | 245.50 | 2,281 |
| 04 Jan 12 |
248.00000 +5.50 |
249.50 | 240.45 | 246.00 | 250,443 |
| 03 Jan 12 |
242.50000 +0.00 |
243.95 | 236.54 | 236.54 | 13,575 |
| 30 Dec 11 |
242.50000 +1.38 |
242.50 | 240.45 | 240.60 | 8,586 |
| 29 Dec 11 |
241.12500 +11.13 |
245.00 | 230.00 | 236.00 | 232,466 |
| 28 Dec 11 |
230.00000 -3.00 |
231.25 | 230.00 | 230.00 | 623 |
| 23 Dec 11 |
233.00000 +0.00 |
235.52 | 230.00 | 230.00 | 5,365 |
| 22 Dec 11 |
233.00000 +3.00 |
236.00 | 230.00 | 230.00 | 14,754 |
| 21 Dec 11 |
230.00000 -5.25 |
236.40 | 230.00 | 232.00 | 7,424 |
| 20 Dec 11 |
235.25000 +3.25 |
238.50 | 232.00 | 232.00 | 5,480 |
| 19 Dec 11 |
232.00000 +3.50 |
232.25 | 232.00 | 232.00 | 2,366 |
| 16 Dec 11 |
228.50000 -5.50 |
238.00 | 225.00 | 229.00 | 67,777 |
| 15 Dec 11 |
234.00000 -6.00 |
238.00 | 230.00 | 233.00 | 16,689 |
| 14 Dec 11 |
240.00000 +4.00 |
240.00 | 235.00 | 235.00 | 12,420 |
| 13 Dec 11 |
236.00000 +0.00 |
238.00 | 236.00 | 236.00 | 4,904 |
| 12 Dec 11 |
236.00000 +0.00 |
244.00 | 236.00 | 244.00 | 23,810 |
| 09 Dec 11 |
236.00000 +0.00 |
236.60 | 236.00 | 236.60 | 537 |
| 08 Dec 11 |
236.00000 -5.50 |
236.60 | 236.00 | 236.00 | 3,127 |
| 06 Dec 11 |
241.50000 +3.50 |
242.00 | 237.00 | 242.00 | 52,969 |
| 05 Dec 11 |
238.00000 -4.00 |
244.92 | 238.00 | 238.57 | 6,594 |
| 02 Dec 11 |
242.00000 +12.00 |
246.00 | 239.00 | 239.00 | 411,672 |
| 01 Dec 11 |
230.00000 -5.50 |
236.40 | 230.00 | 232.42 | 2,722 |
| 30 Nov 11 |
235.50000 +10.50 |
237.00 | 232.90 | 235.00 | 11,441 |
| 29 Nov 11 |
225.00000 -4.00 |
230.50 | 225.00 | 230.50 | 4,369 |
| 28 Nov 11 |
229.00000 +1.00 |
230.50 | 226.10 | 226.25 | 2,853 |
| 24 Nov 11 |
228.00000 +3.00 |
228.00 | 226.42 | 226.42 | 535 |
| 23 Nov 11 |
225.00000 -6.00 |
231.00 | 225.00 | 231.00 | 871,276 |
| 22 Nov 11 |
231.00000 -13.00 |
246.00 | 231.00 | 240.00 | 47,013 |
| 21 Nov 11 |
244.00000 +0.00 |
247.52 | 240.48 | 247.52 | 10,451 |
| 18 Nov 11 |
244.00000 -1.00 |
244.00 | 241.00 | 241.00 | 21,529 |
| 17 Nov 11 |
245.00000 -1.50 |
245.00 | 242.15 | 242.80 | 10,989 |
| 16 Nov 11 |
246.50000 -2.50 |
248.50 | 242.00 | 248.50 | 248,898 |
| 15 Nov 11 |
249.00000 -2.50 |
253.00 | 248.50 | 249.00 | 6,376 |
| 14 Nov 11 |
251.50000 +1.50 |
253.00 | 251.50 | 253.00 | 1,394 |
| 11 Nov 11 |
250.00000 -8.50 |
257.00 | 248.00 | 257.00 | 50,825 |
| 10 Nov 11 |
258.50000 -1.50 |
259.65 | 257.00 | 257.00 | 18,341 |
| 09 Nov 11 |
260.00000 +0.00 |
264.06 | 259.80 | 263.75 | 25,393 |
| 08 Nov 11 |
260.00000 -4.25 |
265.00 | 260.00 | 263.50 | 49,153 |
| 07 Nov 11 |
264.25000 +5.75 |
265.00 | 254.08 | 263.00 | 36,737 |
| 04 Nov 11 |
258.50000 +1.50 |
262.00 | 258.50 | 262.00 | 3,771 |
| 03 Nov 11 |
257.00000 +4.50 |
262.00 | 250.70 | 251.00 | 115,007 |
| 02 Nov 11 |
252.50000 +1.50 |
253.00 | 250.33 | 250.33 | 37,475 |
| 01 Nov 11 |
251.00000 +7.00 |
251.00 | 242.00 | 243.00 | 35,304 |
| 31 Oct 11 |
244.00000 -10.00 |
251.50 | 244.00 | 245.00 | 33,874 |
| 28 Oct 11 |
254.00000 +11.63 |
254.00 | 240.00 | 240.00 | 42,970 |
| 27 Oct 11 |
242.37500 -0.63 |
246.46 | 239.65 | 245.00 | 636,237 |
| 26 Oct 11 |
243.00000 -4.00 |
243.00 | 240.00 | 241.00 | 25,987 |
| 25 Oct 11 |
247.00000 +3.00 |
247.00 | 239.00 | 239.00 | 4,334 |
| 24 Oct 11 |
244.00000 +5.00 |
244.00 | 239.00 | 239.00 | 3,400 |
| 21 Oct 11 |
239.00000 +1.00 |
239.00 | 239.00 | 239.00 | 395 |
| 20 Oct 11 |
238.00000 +14.50 |
247.00 | 238.00 | 240.00 | 984,280 |
| 19 Oct 11 |
223.50000 +0.50 |
227.00 | 223.50 | 227.00 | 1,500 |
| 18 Oct 11 |
223.00000 -4.50 |
223.80 | 223.00 | 223.80 | 100 |
| 14 Oct 11 |
227.50000 -5.50 |
227.50 | 225.20 | 225.20 | 521 |
| 13 Oct 11 |
233.00000 +5.00 |
233.00 | 227.00 | 227.00 | 13,345 |
| 12 Oct 11 |
228.00000 -2.50 |
235.00 | 223.80 | 233.00 | 12,423 |
| 11 Oct 11 |
230.50000 +0.50 |
235.00 | 227.10 | 230.00 | 10,236 |
| 10 Oct 11 |
230.00000 +3.00 |
230.00 | 229.00 | 229.00 | 3,500 |
| 07 Oct 11 |
227.00000 +9.00 |
235.00 | 225.00 | 225.00 | 195,358 |
| 06 Oct 11 |
218.00000 +6.00 |
218.00 | 212.00 | 212.00 | 21,614 |
| 05 Oct 11 |
212.00000 +0.00 |
214.48 | 212.00 | 212.00 | 40,134 |
| 04 Oct 11 |
212.00000 -13.00 |
222.00 | 205.00 | 222.00 | 89,436 |
| 03 Oct 11 |
225.00000 -5.00 |
225.15 | 222.00 | 225.00 | 38,258 |
| 30 Sep 11 |
230.00000 -4.50 |
237.04 | 225.00 | 232.00 | 87,151 |
| 29 Sep 11 |
234.50000 -2.00 |
239.75 | 232.00 | 239.75 | 28,020 |
| 27 Sep 11 |
236.50000 +0.00 |
240.00 | 235.00 | 240.00 | 188,088 |
| 26 Sep 11 |
236.50000 +1.00 |
237.50 | 235.00 | 235.00 | 203,002 |
| 23 Sep 11 |
235.50000 -3.00 |
243.00 | 235.00 | 237.50 | 14,404 |
| 22 Sep 11 |
238.50000 -5.50 |
238.50 | 237.00 | 237.00 | 5,000 |
| 21 Sep 11 |
244.00000 +4.00 |
245.00 | 240.00 | 243.00 | 42,937 |
| 20 Sep 11 |
240.00000 -1.00 |
245.00 | 240.00 | 240.35 | 118,012 |
| 19 Sep 11 |
241.00000 +1.00 |
241.50 | 238.00 | 240.00 | 11,563 |
| 16 Sep 11 |
240.00000 -6.00 |
243.24 | 240.00 | 240.00 | 607,081 |
| 15 Sep 11 |
246.00000 -2.00 |
246.00 | 241.80 | 246.00 | 2,055 |
| 14 Sep 11 |
248.00000 +6.00 |
248.00 | 239.00 | 239.00 | 11,262 |
| 13 Sep 11 |
242.00000 +2.00 |
243.00 | 237.00 | 237.00 | 23,146 |
| 12 Sep 11 |
240.00000 -15.00 |
247.00 | 235.00 | 247.00 | 15,891 |
| 09 Sep 11 |
255.00000 +4.00 |
255.00 | 247.08 | 247.08 | 1,042 |
| 08 Sep 11 |
251.00000 +3.00 |
255.00 | 248.00 | 255.00 | 6,095 |
| 06 Sep 11 |
248.00000 -2.00 |
258.00 | 248.00 | 255.25 | 266,387 |
| 05 Sep 11 |
250.00000 -15.25 |
262.42 | 245.00 | 262.25 | 52,576 |
| 01 Sep 11 |
265.25000 -5.25 |
270.02 | 265.25 | 270.00 | 5,880 |
| 31 Aug 11 |
270.50000 -1.13 |
270.50 | 268.25 | 270.00 | 7,491 |
| 30 Aug 11 |
271.62500 +0.13 |
273.92 | 268.25 | 268.25 | 24,624 |
| 26 Aug 11 |
271.50000 -2.50 |
271.50 | 268.25 | 268.25 | 3,500 |
| 25 Aug 11 |
274.00000 +2.38 |
275.00 | 268.25 | 271.75 | 29,326 |
| 24 Aug 11 |
271.62500 +0.25 |
275.00 | 268.25 | 275.00 | 11,144 |
| 23 Aug 11 |
271.37500 +8.13 |
275.00 | 268.00 | 272.00 | 8,175 |
| 22 Aug 11 |
263.25000 -9.75 |
263.25 | 263.25 | 263.25 | 66,361 |
| 19 Aug 11 |
273.00000 +6.00 |
273.00 | 260.25 | 265.00 | 29,357 |
| 18 Aug 11 |
267.00000 -10.00 |
274.00 | 267.00 | 267.00 | 380,971 |
| 17 Aug 11 |
277.00000 +5.50 |
278.00 | 268.00 | 268.00 | 208,091 |
| 16 Aug 11 |
271.50000 -7.50 |
273.00 | 270.00 | 272.00 | 276,493 |
| 15 Aug 11 |
279.00000 +7.00 |
279.75 | 269.50 | 277.00 | 14,744 |
| 12 Aug 11 |
272.00000 +26.00 |
272.00 | 247.13 | 250.00 | 734,425 |
| 11 Aug 11 |
246.00000 -1.25 |
247.50 | 246.00 | 247.00 | 59,617 |
| 10 Aug 11 |
247.25000 +0.25 |
251.70 | 245.25 | 250.00 | 16,306 |
| 09 Aug 11 |
247.00000 +4.00 |
247.00 | 230.42 | 235.75 | 28,489 |
| 08 Aug 11 |
243.00000 -15.00 |
248.30 | 235.00 | 248.25 | 53,586 |
| 05 Aug 11 |
258.00000 -4.50 |
258.00 | 250.00 | 258.00 | 27,713 |
| 04 Aug 11 |
262.50000 -13.00 |
283.00 | 261.00 | 277.00 | 1,963,175 |
| 03 Aug 11 |
275.50000 +1.00 |
277.00 | 273.00 | 275.00 | 12,068 |
| 02 Aug 11 |
274.50000 +0.63 |
276.00 | 273.25 | 275.00 | 38,919 |
| 01 Aug 11 |
273.87500 +0.75 |
273.88 | 273.00 | 273.00 | 1,950 |
| 29 Jul 11 |
273.12500 +1.13 |
273.13 | 272.15 | 272.15 | 5,307 |
| 27 Jul 11 |
272.00000 -0.13 |
273.75 | 271.25 | 271.25 | 11,016 |
| 26 Jul 11 |
272.12500 +1.13 |
272.63 | 271.00 | 271.25 | 40,022 |
| 25 Jul 11 |
271.00000 -1.50 |
275.00 | 270.00 | 275.00 | 14,575 |
| 22 Jul 11 |
272.50000 +1.00 |
275.00 | 271.00 | 275.00 | 1,597 |
| 21 Jul 11 |
271.50000 -3.25 |
274.75 | 271.25 | 274.75 | 70,323 |
| 20 Jul 11 |
274.75000 +0.75 |
275.00 | 271.50 | 274.00 | 8,893 |
| 19 Jul 11 |
274.00000 -2.00 |
276.75 | 271.86 | 276.75 | 4,467 |
| 18 Jul 11 |
276.00000 +2.00 |
277.00 | 273.50 | 273.50 | 27,654 |
| 15 Jul 11 |
274.00000 -2.00 |
278.00 | 270.25 | 275.75 | 34,711 |
| 14 Jul 11 |
276.00000 +1.50 |
276.00 | 272.75 | 274.75 | 186,550 |
| 13 Jul 11 |
274.50000 -2.50 |
274.50 | 263.34 | 272.00 | 273,582 |
| 12 Jul 11 |
277.00000 -6.50 |
282.00 | 274.75 | 282.00 | 143,068 |
| 11 Jul 11 |
283.50000 +1.50 |
286.75 | 283.00 | 286.75 | 25,664 |
| 08 Jul 11 |
282.00000 -13.00 |
290.00 | 282.00 | 290.00 | 14,144 |
| 07 Jul 11 |
295.00000 +21.75 |
299.90 | 280.00 | 282.00 | 148,531 |
| 06 Jul 11 |
273.25000 -0.75 |
276.00 | 273.00 | 273.00 | 22,365 |
| 05 Jul 11 |
274.00000 -2.50 |
277.50 | 274.00 | 277.50 | 4,466 |
| 04 Jul 11 |
276.50000 -1.00 |
276.50 | 273.00 | 273.00 | 11,021 |
| 01 Jul 11 |
277.50000 +3.75 |
277.50 | 271.25 | 271.25 | 17,682 |
| 30 Jun 11 |
273.75000 -1.50 |
274.49 | 272.25 | 272.25 | 10,158 |
| 29 Jun 11 |
275.25000 +0.25 |
277.50 | 271.00 | 271.00 | 46,027 |
| 28 Jun 11 |
275.00000 +5.00 |
275.00 | 270.00 | 270.00 | 37,284 |
| 27 Jun 11 |
270.00000 -0.50 |
272.00 | 270.00 | 270.00 | 72,148 |
| 24 Jun 11 |
270.50000 -2.50 |
276.75 | 268.00 | 270.00 | 222,187 |
| 23 Jun 11 |
273.00000 -8.00 |
280.00 | 270.00 | 280.00 | 124,624 |
| 22 Jun 11 |
281.00000 -2.00 |
282.00 | 280.00 | 281.00 | 108,058 |
| 21 Jun 11 |
283.00000 +1.50 |
285.00 | 282.00 | 284.00 | 281,492 |
| 20 Jun 11 |
281.50000 -4.50 |
285.00 | 280.00 | 285.00 | 33,881 |
| 17 Jun 11 |
286.00000 -0.50 |
290.00 | 280.00 | 280.00 | 1,513,819 |
| 16 Jun 11 |
286.50000 +1.50 |
288.50 | 280.05 | 285.00 | 1,248,873 |
| 15 Jun 11 |
285.00000 +2.00 |
287.00 | 280.00 | 285.00 | 944,357 |
| 14 Jun 11 |
283.00000 +5.50 |
285.00 | 275.05 | 277.00 | 778,338 |
| 13 Jun 11 |
277.50000 -2.50 |
280.00 | 276.50 | 279.00 | 448,618 |
| 10 Jun 11 |
280.00000 +7.00 |
285.00 | 272.75 | 272.75 | 539,276 |
| 09 Jun 11 |
273.00000 +13.00 |
273.00 | 259.00 | 260.00 | 236,141 |
| 08 Jun 11 |
260.00000 +0.00 |
261.50 | 255.00 | 258.50 | 102,422 |
| 07 Jun 11 |
260.00000 +5.50 |
260.00 | 259.00 | 259.00 | 19,869 |
| 06 Jun 11 |
254.50000 +5.00 |
256.50 | 250.33 | 250.33 | 41,113 |
| 03 Jun 11 |
249.50000 +0.50 |
249.75 | 249.00 | 249.00 | 19,773 |
| 01 Jun 11 |
249.00000 -1.00 |
250.45 | 246.60 | 249.50 | 4,771 |
| 31 May 11 |
250.00000 +0.00 |
251.50 | 247.75 | 250.00 | 2,242 |
| 27 May 11 |
250.00000 +0.00 |
250.60 | 247.60 | 250.00 | 26,305 |
| 26 May 11 |
250.00000 -1.50 |
250.00 | 247.00 | 250.00 | 25,000 |
| 25 May 11 |
251.50000 -1.00 |
253.00 | 248.95 | 252.50 | 42,549 |
| 24 May 11 |
252.50000 +0.00 |
254.00 | 250.05 | 252.50 | 102,161 |
| 23 May 11 |
252.50000 +2.50 |
253.00 | 249.01 | 249.01 | 11,536 |
| 20 May 11 |
250.00000 +1.75 |
254.00 | 250.00 | 250.00 | 287,984 |
| 19 May 11 |
248.25000 +12.25 |
250.00 | 243.50 | 243.50 | 443,068 |
| 18 May 11 |
236.00000 +6.00 |
238.00 | 235.00 | 235.00 | 176,625 |
| 17 May 11 |
230.00000 -3.50 |
232.40 | 230.00 | 232.40 | 62,983 |
| 16 May 11 |
233.50000 +0.00 |
235.25 | 230.00 | 233.50 | 11,939 |
| 13 May 11 |
233.50000 +0.00 |
235.00 | 231.12 | 233.50 | 80,207 |
| 12 May 11 |
233.50000 +2.00 |
234.00 | 230.70 | 231.50 | 23,000 |
| 11 May 11 |
231.50000 +1.00 |
234.00 | 230.00 | 230.50 | 11,391 |
| 10 May 11 |
230.50000 +0.00 |
232.75 | 226.00 | 230.50 | 18,216 |
| 09 May 11 |
230.50000 -7.00 |
235.00 | 227.00 | 235.00 | 16,308 |
| 06 May 11 |
237.50000 +0.00 |
238.00 | 237.50 | 237.50 | 3,500 |
| 05 May 11 |
237.50000 -1.50 |
240.44 | 235.00 | 239.00 | 115,077 |
| 04 May 11 |
239.00000 -4.50 |
240.50 | 235.00 | 240.50 | 22,500 |
| 03 May 11 |
243.50000 +5.00 |
245.88 | 240.00 | 240.00 | 81,692 |
| 28 Apr 11 |
238.50000 +8.50 |
241.00 | 235.00 | 235.00 | 357,120 |
| 27 Apr 11 |
230.00000 +9.00 |
235.00 | 219.50 | 221.00 | 193,854 |
| 26 Apr 11 |
221.00000 +2.50 |
223.89 | 217.50 | 219.00 | 34,795 |
| 21 Apr 11 |
218.50000 +1.00 |
220.25 | 218.43 | 218.50 | 18,429 |
| 20 Apr 11 |
217.50000 -1.50 |
218.92 | 216.00 | 218.92 | 4,639 |
| 19 Apr 11 |
219.00000 -1.00 |
220.00 | 217.00 | 220.00 | 193,329 |
| 18 Apr 11 |
220.00000 -3.50 |
225.00 | 218.62 | 223.50 | 24,500 |
| 15 Apr 11 |
223.50000 +0.00 |
226.00 | 220.00 | 223.50 | 24,324 |
| 14 Apr 11 |
223.50000 -1.50 |
223.50 | 222.00 | 223.50 | 3,986 |
| 13 Apr 11 |
225.00000 +0.00 |
227.40 | 222.60 | 225.00 | 124,266 |
| 11 Apr 11 |
225.00000 +0.00 |
229.00 | 225.00 | 225.00 | 1,858 |
| 08 Apr 11 |
225.00000 +0.00 |
230.00 | 220.50 | 225.00 | 170,961 |
| 07 Apr 11 |
225.00000 +0.00 |
229.00 | 218.99 | 225.00 | 7,990 |
| 06 Apr 11 |
225.00000 -0.50 |
227.50 | 225.00 | 225.50 | 9,954 |
| 05 Apr 11 |
225.50000 -4.50 |
225.50 | 220.00 | 225.50 | 56,072 |
| 04 Apr 11 |
230.00000 +0.00 |
235.00 | 225.00 | 230.00 | 21,816 |
| 01 Apr 11 |
230.00000 +0.00 |
234.00 | 226.50 | 230.00 | 17,759 |
| 31 Mar 11 |
230.00000 -3.50 |
234.50 | 227.64 | 233.50 | 63,334 |
| 30 Mar 11 |
233.50000 -2.50 |
234.50 | 230.70 | 234.50 | 674,523 |
| 29 Mar 11 |
236.00000 -9.00 |
240.00 | 235.00 | 240.00 | 41,730 |
| 28 Mar 11 |
245.00000 +0.00 |
246.43 | 240.80 | 245.00 | 3,585 |
| 25 Mar 11 |
245.00000 +7.50 |
248.00 | 239.40 | 239.40 | 271,718 |
| 24 Mar 11 |
237.50000 +1.00 |
240.00 | 233.35 | 236.50 | 180,507 |
| 23 Mar 11 |
236.50000 +2.50 |
240.00 | 232.60 | 232.60 | 19,587 |
| 22 Mar 11 |
234.00000 +11.00 |
239.00 | 231.00 | 231.00 | 68,826 |
| 21 Mar 11 |
223.00000 +11.00 |
226.00 | 213.00 | 213.00 | 19,517 |
| 18 Mar 11 |
212.00000 -0.50 |
216.00 | 209.00 | 212.00 | 13,929 |
| 17 Mar 11 |
212.50000 +0.00 |
212.50 | 208.00 | 212.50 | 1,708 |
| 16 Mar 11 |
212.50000 +5.00 |
215.90 | 212.00 | 212.00 | 94,154 |
| 15 Mar 11 |
207.50000 -3.50 |
210.95 | 207.50 | 210.95 | 18,005 |
| 14 Mar 11 |
211.00000 -4.00 |
214.95 | 208.00 | 214.95 | 5,119 |
| 11 Mar 11 |
215.00000 +0.00 |
215.00 | 212.96 | 215.00 | 2,640 |
| 10 Mar 11 |
215.00000 +0.00 |
215.00 | 212.00 | 215.00 | 16,188 |
| 09 Mar 11 |
215.00000 +0.00 |
217.00 | 215.00 | 215.00 | 2,500 |
| 08 Mar 11 |
215.00000 +0.00 |
216.00 | 212.96 | 215.00 | 8,681 |
| 07 Mar 11 |
215.00000 +0.00 |
215.00 | 212.96 | 215.00 | 599 |
| 04 Mar 11 |
215.00000 +0.00 |
216.43 | 215.00 | 215.00 | 1,500 |
| 03 Mar 11 |
215.00000 +0.00 |
217.00 | 215.00 | 215.00 | 2,500 |
| 02 Mar 11 |
215.00000 +0.00 |
215.00 | 213.20 | 215.00 | 330,365 |
| 01 Mar 11 |
215.00000 +0.00 |
215.00 | 212.66 | 215.00 | 500 |
| 28 Feb 11 |
215.00000 +0.00 |
216.43 | 212.66 | 215.00 | 2,601 |
| 25 Feb 11 |
215.00000 +4.50 |
217.50 | 215.00 | 215.00 | 2,250 |
| 24 Feb 11 |
210.50000 -2.50 |
214.00 | 210.39 | 213.00 | 57,696 |
| 23 Feb 11 |
213.00000 +0.50 |
216.00 | 208.18 | 212.50 | 55,224 |
| 22 Feb 11 |
212.50000 -8.50 |
216.50 | 203.09 | 216.50 | 45,746 |
| 21 Feb 11 |
221.00000 +0.00 |
221.00 | 217.40 | 221.00 | 434 |
| 18 Feb 11 |
221.00000 +0.00 |
221.00 | 216.32 | 221.00 | 17,042 |
| 17 Feb 11 |
221.00000 +1.00 |
221.00 | 218.15 | 220.00 | 1,000 |
| 16 Feb 11 |
220.00000 -1.00 |
223.00 | 216.43 | 221.00 | 14,055 |
| 15 Feb 11 |
221.00000 +7.00 |
221.65 | 211.60 | 214.00 | 23,960 |
| 14 Feb 11 |
214.00000 -13.50 |
226.90 | 212.16 | 226.90 | 51,549 |
| 11 Feb 11 |
227.50000 -1.00 |
229.00 | 225.00 | 227.06 | 8,999 |
| 10 Feb 11 |
228.50000 +0.00 |
229.00 | 228.00 | 228.00 | 2,480 |
| 08 Feb 11 |
228.50000 +0.00 |
229.00 | 228.50 | 228.70 | 49,880 |
| 07 Feb 11 |
228.50000 +0.00 |
229.10 | 227.00 | 229.10 | 188,311 |
| 04 Feb 11 |
228.50000 -8.50 |
236.00 | 227.30 | 235.60 | 44,866 |
| 03 Feb 11 |
237.00000 -2.00 |
240.08 | 234.60 | 236.60 | 25,344 |
| 02 Feb 11 |
239.00000 +5.00 |
239.00 | 230.80 | 230.80 | 28,700 |
| 01 Feb 11 |
234.00000 +0.00 |
235.60 | 230.80 | 230.85 | 5,455 |
| 31 Jan 11 |
234.00000 -1.50 |
234.00 | 230.00 | 232.00 | 164,822 |
| 28 Jan 11 |
235.50000 -5.50 |
240.40 | 232.00 | 240.40 | 104,834 |
| 27 Jan 11 |
241.00000 +1.00 |
241.36 | 238.00 | 238.00 | 5,998 |
| 26 Jan 11 |
240.00000 +0.00 |
240.00 | 238.05 | 238.05 | 7,173 |
| 25 Jan 11 |
240.00000 +0.00 |
241.50 | 239.52 | 241.00 | 24,352 |
| 24 Jan 11 |
240.00000 -6.50 |
246.20 | 238.00 | 246.20 | 61,214 |
| 21 Jan 11 |
246.50000 +2.50 |
246.50 | 243.00 | 244.00 | 43,958 |
| 20 Jan 11 |
244.00000 +2.00 |
263.33 | 240.50 | 257.00 | 90,710 |
| 19 Jan 11 |
242.00000 -1.50 |
242.75 | 240.00 | 240.70 | 8,867 |
| 18 Jan 11 |
243.50000 -0.50 |
245.00 | 240.00 | 245.00 | 35,245 |
| 17 Jan 11 |
244.00000 +0.00 |
247.00 | 240.00 | 245.00 | 8,537 |
| 14 Jan 11 |
244.00000 +0.00 |
246.67 | 240.00 | 240.80 | 15,614 |
| 13 Jan 11 |
244.00000 +0.00 |
245.00 | 240.00 | 240.48 | 47,900 |
| 12 Jan 11 |
244.00000 -1.00 |
245.25 | 240.80 | 240.80 | 9,287 |
| 11 Jan 11 |
245.00000 +0.00 |
245.00 | 240.00 | 241.00 | 9,444 |
| 10 Jan 11 |
245.00000 +0.00 |
248.00 | 241.00 | 248.00 | 5,689 |
| 07 Jan 11 |
245.00000 +5.00 |
248.33 | 241.00 | 242.00 | 2,039 |
| 06 Jan 11 |
240.00000 +0.00 |
242.95 | 240.00 | 242.95 | 21,905 |
| 05 Jan 11 |
240.00000 +0.00 |
242.00 | 240.00 | 242.00 | 4,220 |
| 04 Jan 11 |
240.00000 +0.50 |
242.73 | 237.00 | 237.00 | 280,078 |
| 30 Dec 10 |
239.50000 -1.50 |
243.49 | 237.00 | 243.49 | 16,612 |
| 29 Dec 10 |
241.00000 -3.00 |
245.50 | 237.00 | 241.60 | 26,464 |
| 24 Dec 10 |
244.00000 +0.00 |
244.00 | 241.60 | 241.60 | 2,742 |
| 23 Dec 10 |
244.00000 +0.00 |
246.90 | 244.00 | 246.90 | 500 |
| 22 Dec 10 |
244.00000 +4.00 |
247.00 | 240.00 | 244.00 | 14,789 |
| 21 Dec 10 |
240.00000 +2.00 |
243.00 | 240.00 | 242.00 | 5,350 |
| 20 Dec 10 |
238.00000 +0.50 |
242.00 | 236.00 | 236.00 | 8,129 |
| 16 Dec 10 |
237.50000 +0.00 |
241.10 | 236.00 | 236.00 | 6,026 |
| 15 Dec 10 |
237.50000 +0.00 |
242.00 | 237.50 | 240.85 | 76,128 |
| 14 Dec 10 |
237.50000 +0.00 |
241.00 | 234.00 | 236.00 | 19,398 |
| 13 Dec 10 |
237.50000 +9.50 |
242.00 | 232.00 | 232.00 | 37,105 |
| 10 Dec 10 |
228.00000 +0.00 |
228.00 | 226.00 | 226.00 | 3,685 |
| 09 Dec 10 |
228.00000 +0.50 |
232.00 | 228.00 | 231.10 | 8,200 |
| 08 Dec 10 |
227.50000 -0.50 |
231.10 | 220.00 | 231.10 | 25,260 |
| 07 Dec 10 |
228.00000 +0.50 |
233.00 | 225.00 | 225.00 | 15,659 |
| 06 Dec 10 |
227.50000 +0.00 |
232.00 | 224.50 | 227.50 | 16,520 |
| 02 Dec 10 |
227.50000 +2.00 |
227.50 | 224.00 | 224.00 | 405 |
| 01 Dec 10 |
225.50000 +1.00 |
227.50 | 223.00 | 223.00 | 260,573 |
| 30 Nov 10 |
224.50000 +1.00 |
224.50 | 222.00 | 223.00 | 7,381 |
| 29 Nov 10 |
223.50000 -2.50 |
230.00 | 221.00 | 225.00 | 39,550 |
| 26 Nov 10 |
226.00000 +1.00 |
229.00 | 222.00 | 225.46 | 29,804 |
| 25 Nov 10 |
225.00000 +9.00 |
230.00 | 218.00 | 218.00 | 238,832 |
| 24 Nov 10 |
216.00000 +7.50 |
218.00 | 212.00 | 216.40 | 45,910 |
| 23 Nov 10 |
208.50000 -2.50 |
211.74 | 207.00 | 211.74 | 122,361 |
| 22 Nov 10 |
211.00000 +0.00 |
212.00 | 207.00 | 207.80 | 5,493 |
| 19 Nov 10 |
211.00000 -4.00 |
213.50 | 207.00 | 210.00 | 86,445 |
| 18 Nov 10 |
215.00000 -1.00 |
218.00 | 210.00 | 218.00 | 326,648 |
| 17 Nov 10 |
216.00000 +2.00 |
218.40 | 212.85 | 212.85 | 4,097 |
| 16 Nov 10 |
214.00000 -5.00 |
218.00 | 208.00 | 218.00 | 19,171 |
| 15 Nov 10 |
219.00000 -5.00 |
225.00 | 218.00 | 220.00 | 140,529 |
| 12 Nov 10 |
224.00000 -1.50 |
225.00 | 220.00 | 225.00 | 150,909 |
| 11 Nov 10 |
225.50000 -10.50 |
238.70 | 223.00 | 238.70 | 31,197 |
| 10 Nov 10 |
236.00000 +8.00 |
239.00 | 230.25 | 230.25 | 34,961 |
| 09 Nov 10 |
228.00000 +3.00 |
229.00 | 220.00 | 222.00 | 156,843 |
| 08 Nov 10 |
225.00000 -6.00 |
230.00 | 220.00 | 227.00 | 66,350 |
| 05 Nov 10 |
231.00000 -1.00 |
234.50 | 231.00 | 232.80 | 11,058 |
| 04 Nov 10 |
232.00000 -4.50 |
240.00 | 230.00 | 233.25 | 22,843 |
| 03 Nov 10 |
236.50000 +7.50 |
242.00 | 225.00 | 225.00 | 44,599 |
| 02 Nov 10 |
229.00000 -6.00 |
233.00 | 224.00 | 232.60 | 70,643 |
| 01 Nov 10 |
235.00000 -2.50 |
237.20 | 230.00 | 235.00 | 10,067 |
| 29 Oct 10 |
237.50000 -6.00 |
247.00 | 235.00 | 244.67 | 125,304 |
| 28 Oct 10 |
243.50000 -9.00 |
258.00 | 241.18 | 255.00 | 171,184 |
| 27 Oct 10 |
252.50000 +18.00 |
255.00 | 232.00 | 232.00 | 810,627 |
| 26 Oct 10 |
234.50000 +14.00 |
237.00 | 222.42 | 222.42 | 70,100 |
| 25 Oct 10 |
220.50000 -1.00 |
223.00 | 218.00 | 223.00 | 43,687 |
| 22 Oct 10 |
221.50000 +3.50 |
229.92 | 218.07 | 222.90 | 93,296 |
| 21 Oct 10 |
218.00000 +40.00 |
222.80 | 180.00 | 180.00 | 613,285 |
| 20 Oct 10 |
177.99989 +0.00 |
183.00 | 173.20 | 173.20 | 4,850 |
| 19 Oct 10 |
177.99989 +0.00 |
180.50 | 173.10 | 174.00 | 7,235 |
| 18 Oct 10 |
177.99989 -1.00 |
180.90 | 173.00 | 173.00 | 2,594 |
| 15 Oct 10 |
178.99989 +0.00 |
180.60 | 179.00 | 180.60 | 6,145 |
| 14 Oct 10 |
178.99989 +0.00 |
181.32 | 175.00 | 181.00 | 298 |
| 13 Oct 10 |
178.99989 +0.00 |
181.00 | 179.00 | 181.00 | 5,490 |
| 12 Oct 10 |
178.99989 -4.00 |
184.70 | 179.00 | 184.70 | 3,276 |
| 11 Oct 10 |
182.99989 +0.00 |
185.00 | 180.00 | 180.00 | 9,159 |
| 08 Oct 10 |
182.99989 +0.00 |
184.89 | 180.00 | 184.00 | 2,528 |
| 07 Oct 10 |
182.99989 +0.00 |
184.90 | 180.00 | 184.90 | 3,860 |
| 06 Oct 10 |
182.99989 +0.00 |
185.00 | 180.00 | 180.30 | 7,962 |
| 05 Oct 10 |
182.99989 -4.50 |
185.35 | 180.00 | 185.35 | 40,925 |
| 04 Oct 10 |
187.49989 +0.00 |
189.35 | 185.10 | 187.50 | 13,402 |
| 01 Oct 10 |
187.49989 +6.00 |
192.00 | 180.08 | 180.08 | 36,101 |
| 30 Sep 10 |
181.49989 -7.50 |
193.00 | 175.00 | 193.00 | 99,926 |
| 29 Sep 10 |
188.99989 +4.00 |
193.00 | 184.75 | 192.00 | 21,040 |
| 28 Sep 10 |
184.99989 +12.50 |
189.00 | 175.00 | 177.00 | 368,695 |
| 27 Sep 10 |
172.49989 +5.50 |
175.00 | 165.26 | 168.00 | 213,061 |
| 24 Sep 10 |
166.99989 +9.50 |
169.00 | 160.00 | 160.00 | 165,463 |
| 23 Sep 10 |
157.49989 +1.00 |
160.00 | 156.00 | 160.00 | 24,410 |
| 22 Sep 10 |
156.49989 +0.00 |
158.75 | 156.50 | 158.75 | 154,138 |
| 21 Sep 10 |
156.49989 -1.00 |
160.00 | 156.50 | 159.50 | 17,597 |
| 20 Sep 10 |
157.49989 +4.50 |
160.00 | 156.00 | 157.00 | 123,614 |
| 17 Sep 10 |
152.99989 +0.00 |
156.00 | 153.00 | 156.00 | 278,111 |
| 16 Sep 10 |
152.99989 +0.00 |
156.00 | 153.00 | 156.00 | 2,222 |
| 15 Sep 10 |
152.99989 +0.50 |
156.00 | 153.00 | 155.00 | 67,513 |
| 14 Sep 10 |
152.49989 +1.50 |
155.00 | 151.95 | 153.00 | 34,218 |
| 13 Sep 10 |
150.99989 +0.00 |
153.00 | 150.26 | 150.26 | 41,226 |
| 10 Sep 10 |
150.99989 -1.50 |
153.25 | 150.00 | 153.25 | 14,643 |
| 09 Sep 10 |
152.49989 +0.00 |
156.00 | 150.00 | 152.50 | 167,244 |
| 08 Sep 10 |
152.49989 +0.00 |
154.70 | 150.50 | 154.70 | 16,088 |
| 07 Sep 10 |
152.49989 -1.00 |
155.00 | 150.00 | 152.17 | 117,267 |
| 06 Sep 10 |
153.49989 +0.00 |
156.85 | 153.50 | 156.75 | 3,419 |
| 03 Sep 10 |
153.49989 +3.00 |
156.93 | 151.00 | 155.39 | 6,003 |
| 02 Sep 10 |
150.49989 +2.50 |
153.00 | 147.50 | 147.50 | 21,468 |
| 01 Sep 10 |
147.99989 -0.50 |
149.00 | 146.15 | 149.00 | 872,128 |
| 31 Aug 10 |
148.49989 -1.00 |
151.00 | 148.50 | 149.50 | 207,718 |
| 27 Aug 10 |
149.49989 +0.00 |
149.50 | 148.60 | 148.60 | 754 |
| 26 Aug 10 |
149.49989 +0.00 |
151.00 | 148.20 | 151.00 | 39,786 |
| 25 Aug 10 |
149.49989 -1.00 |
149.65 | 148.50 | 149.65 | 24,142 |
| 24 Aug 10 |
150.49989 +0.00 |
152.90 | 149.55 | 152.90 | 4,732 |
| 23 Aug 10 |
150.49989 +0.00 |
153.00 | 150.00 | 152.55 | 13,692 |
| 20 Aug 10 |
150.49989 -2.00 |
154.00 | 149.05 | 150.75 | 405,887 |
| 19 Aug 10 |
152.49989 +5.50 |
156.00 | 150.00 | 152.00 | 560,765 |
| 18 Aug 10 |
146.99989 +20.00 |
152.00 | 132.00 | 132.00 | 64,546 |
| 16 Aug 10 |
126.99990 +0.00 |
127.40 | 127.00 | 127.40 | 1,013 |
| 13 Aug 10 |
126.99990 -1.00 |
128.50 | 124.96 | 125.12 | 9,678 |
| 11 Aug 10 |
127.99990 -1.50 |
132.00 | 125.50 | 132.00 | 278,157 |
| 10 Aug 10 |
129.49989 +0.00 |
131.00 | 126.00 | 128.00 | 42,539 |
| 09 Aug 10 |
129.49989 +0.00 |
129.50 | 128.33 | 128.33 | 3,619 |
| 06 Aug 10 |
129.49989 +0.00 |
131.00 | 129.50 | 130.00 | 7,039 |
| 05 Aug 10 |
129.49989 +0.00 |
129.50 | 128.33 | 128.33 | 7 |
| 04 Aug 10 |
129.49989 -3.00 |
134.25 | 128.00 | 134.00 | 103,172 |
| 03 Aug 10 |
132.49989 +0.00 |
134.25 | 129.07 | 129.07 | 668,197 |
| 02 Aug 10 |
132.49989 -1.50 |
135.00 | 129.07 | 133.02 | 51,705 |
| 30 Jul 10 |
133.99989 -3.00 |
134.80 | 133.00 | 134.80 | 25,845 |
| 29 Jul 10 |
136.99989 +0.00 |
139.94 | 137.00 | 139.94 | 2,514 |
| 28 Jul 10 |
136.99989 +2.00 |
139.94 | 135.10 | 137.76 | 6,011 |
| 27 Jul 10 |
134.99989 -4.00 |
135.00 | 135.00 | 135.00 | 7,541 |
| 26 Jul 10 |
138.99989 +9.50 |
140.00 | 133.82 | 133.82 | 27,391 |
| 23 Jul 10 |
129.49989 +2.00 |
132.00 | 129.50 | 129.91 | 17,967 |
| 22 Jul 10 |
127.49990 +1.00 |
129.00 | 125.00 | 128.00 | 511,984 |
| 21 Jul 10 |
126.49990 +0.50 |
127.10 | 126.50 | 127.00 | 8,462 |
| 20 Jul 10 |
125.99990 -3.00 |
128.00 | 126.00 | 126.18 | 6,736 |
| 19 Jul 10 |
128.99989 -5.50 |
136.53 | 126.00 | 136.53 | 46,852 |
| 16 Jul 10 |
134.49989 +0.00 |
137.00 | 131.50 | 137.00 | 78,430 |
| 15 Jul 10 |
134.49989 +1.00 |
137.93 | 131.85 | 136.00 | 5,912 |
| 14 Jul 10 |
133.49989 +5.50 |
134.00 | 127.50 | 127.50 | 91,328 |
| 13 Jul 10 |
127.99990 +1.50 |
128.00 | 126.50 | 126.50 | 640,256 |
| 12 Jul 10 |
126.49990 +1.50 |
128.00 | 125.30 | 127.00 | 21,090 |
| 09 Jul 10 |
124.99990 +7.50 |
126.96 | 122.00 | 122.00 | 79,705 |
| 08 Jul 10 |
117.49990 +3.00 |
117.50 | 113.20 | 113.20 | 16,881 |
| 07 Jul 10 |
114.49990 +0.00 |
114.53 | 113.00 | 114.53 | 126,065 |
| 06 Jul 10 |
114.49990 +0.00 |
114.50 | 113.11 | 113.11 | 5,396 |
| 05 Jul 10 |
114.49990 +0.00 |
114.50 | 113.10 | 114.50 | 503,160 |
| 02 Jul 10 |
114.49990 +0.50 |
115.00 | 113.00 | 113.95 | 26,863 |
| 01 Jul 10 |
113.99990 +1.00 |
114.00 | 114.00 | 114.00 | 2 |
| 30 Jun 10 |
112.99990 +0.00 |
113.00 | 112.00 | 112.95 | 597 |
| 29 Jun 10 |
112.99990 +0.00 |
113.00 | 111.10 | 111.10 | 1 |
| 28 Jun 10 |
112.99990 +0.00 |
113.87 | 113.00 | 113.87 | 233 |
| 25 Jun 10 |
112.99990 +0.00 |
114.00 | 113.00 | 114.00 | 5,264 |
| 22 Jun 10 |
112.99990 -1.00 |
113.00 | 112.00 | 112.00 | 6,089 |
| 21 Jun 10 |
113.99990 +9.00 |
115.00 | 112.00 | 114.28 | 111,692 |
| 18 Jun 10 |
104.99990 -9.50 |
105.00 | 105.00 | 105.00 | 50,276 |
| 17 Jun 10 |
114.49990 +0.00 |
114.50 | 114.02 | 114.02 | 26,432 |
| 15 Jun 10 |
114.49990 -0.50 |
114.80 | 114.00 | 114.00 | 15,091 |
| 14 Jun 10 |
114.99990 +0.00 |
115.00 | 114.10 | 114.10 | 101 |
| 11 Jun 10 |
114.99990 -1.00 |
115.00 | 114.00 | 114.00 | 54,298 |
| 10 Jun 10 |
115.99990 -0.50 |
116.00 | 115.10 | 115.10 | 2,514 |
| 08 Jun 10 |
116.49990 -0.50 |
117.00 | 116.50 | 117.00 | 216,186 |
| 07 Jun 10 |
116.99990 +0.00 |
117.00 | 115.00 | 115.00 | 1,508 |
| 04 Jun 10 |
116.99990 +0.00 |
117.00 | 115.00 | 115.00 | 1,925 |
| 03 Jun 10 |
116.99990 -0.50 |
117.00 | 115.00 | 116.00 | 4,155 |
| 02 Jun 10 |
117.49990 +0.00 |
117.50 | 116.00 | 116.00 | 534 |
| 01 Jun 10 |
117.49990 +0.50 |
117.50 | 117.00 | 117.00 | 402,206 |
| 28 May 10 |
116.99990 +0.00 |
117.30 | 117.00 | 117.30 | 1,006 |
| 27 May 10 |
116.99990 +0.00 |
117.00 | 116.04 | 116.04 | 151 |
| 26 May 10 |
116.99990 +0.50 |
117.50 | 116.04 | 117.50 | 6,033 |
| 25 May 10 |
116.49990 -0.50 |
116.50 | 116.00 | 116.00 | 12,066 |
| 21 May 10 |
116.99990 -3.00 |
118.30 | 117.00 | 117.00 | 69,378 |
| 19 May 10 |
119.99990 +0.00 |
120.24 | 120.00 | 120.00 | 40,060 |
| 18 May 10 |
119.99990 +0.00 |
120.00 | 120.00 | 120.00 | 13,072 |
| 17 May 10 |
119.99990 +0.00 |
121.20 | 119.00 | 121.20 | 2,413 |
| 14 May 10 |
119.99990 -2.00 |
121.00 | 118.00 | 118.65 | 31,797 |
| 12 May 10 |
121.99990 +2.50 |
122.00 | 120.40 | 121.00 | 10,063 |
| 11 May 10 |
119.49990 +0.00 |
120.00 | 118.00 | 118.00 | 89,147 |
| 10 May 10 |
119.49990 +0.50 |
120.25 | 119.00 | 119.00 | 5,967 |
| 07 May 10 |
118.99990 -1.00 |
120.25 | 117.00 | 117.00 | 38,709 |
| 06 May 10 |
119.99990 +0.00 |
120.60 | 119.00 | 120.60 | 109,145 |
| 05 May 10 |
119.99990 -6.75 |
125.00 | 117.00 | 125.00 | 83,233 |
| 04 May 10 |
126.74990 -3.25 |
130.00 | 125.00 | 130.00 | 141,339 |
| 30 Apr 10 |
129.99989 +3.00 |
130.00 | 125.50 | 125.50 | 52,239 |
| 29 Apr 10 |
126.99990 +9.50 |
129.00 | 120.92 | 120.92 | 135,424 |
| 28 Apr 10 |
117.49990 +0.50 |
119.00 | 116.93 | 116.93 | 27,203 |
| 27 Apr 10 |
116.99990 +0.50 |
119.00 | 115.00 | 119.00 | 25,642 |
| 26 Apr 10 |
116.49990 +2.00 |
118.75 | 116.30 | 116.90 | 81,838 |
| 22 Apr 10 |
114.49990 -1.00 |
115.00 | 114.50 | 115.00 | 48,868 |
| 21 Apr 10 |
115.49990 +0.00 |
116.00 | 114.00 | 114.50 | 9,153 |
| 20 Apr 10 |
115.49990 -2.00 |
116.00 | 114.00 | 116.00 | 124,437 |
| 19 Apr 10 |
117.49990 +0.00 |
119.80 | 116.26 | 119.00 | 57,404 |
| 16 Apr 10 |
117.49990 +3.50 |
118.00 | 113.10 | 113.10 | 54,577 |
| 15 Apr 10 |
113.99990 +0.00 |
114.00 | 112.72 | 112.72 | 370,018 |
| 14 Apr 10 |
113.99990 +0.00 |
116.00 | 111.00 | 116.00 | 131,649 |
| 13 Apr 10 |
113.99990 +0.00 |
116.00 | 113.60 | 116.00 | 5,619 |
| 12 Apr 10 |
113.99990 +0.00 |
114.00 | 113.60 | 114.00 | 2,038 |
| 09 Apr 10 |
113.99990 +0.50 |
114.00 | 112.60 | 112.60 | 5,329 |
| 08 Apr 10 |
113.49990 +3.50 |
115.90 | 112.00 | 112.00 | 18,381 |
| 06 Apr 10 |
109.99990 +1.50 |
112.00 | 108.50 | 108.50 | 15,916 |
| 01 Apr 10 |
108.49990 +0.00 |
110.00 | 107.00 | 108.50 | 128,706 |
| 31 Mar 10 |
108.49990 +6.50 |
111.00 | 105.00 | 105.00 | 30,747 |
| 30 Mar 10 |
101.99990 +2.00 |
102.50 | 101.00 | 102.00 | 8,335 |
| 29 Mar 10 |
99.99990 +0.00 |
100.00 | 99.55 | 99.55 | 1,145 |
| 26 Mar 10 |
99.99990 +0.00 |
102.00 | 100.00 | 102.00 | 23,411 |
| 24 Mar 10 |
99.99990 +0.00 |
102.00 | 100.00 | 102.00 | 47,145 |
| 23 Mar 10 |
99.99990 +1.50 |
100.00 | 99.21 | 100.00 | 2,356 |
| 22 Mar 10 |
98.49990 +4.00 |
99.99 | 93.52 | 93.52 | 174,800 |
| 19 Mar 10 |
94.49990 +10.00 |
95.00 | 88.00 | 88.00 | 144,699 |
| 18 Mar 10 |
84.50000 +2.00 |
85.00 | 82.60 | 82.60 | 24,700 |
| 17 Mar 10 |
82.50000 +2.00 |
85.00 | 80.03 | 80.15 | 857,651 |
| 16 Mar 10 |
80.50000 +0.50 |
81.50 | 80.50 | 81.49 | 15,083 |
| 15 Mar 10 |
80.00000 +0.00 |
81.50 | 78.00 | 81.50 | 8,407 |
| 11 Mar 10 |
80.00000 +1.00 |
81.90 | 80.00 | 81.90 | 1,817 |
| 10 Mar 10 |
79.00000 +0.50 |
79.40 | 79.00 | 79.00 | 817,542 |
| 09 Mar 10 |
78.50000 +0.00 |
79.40 | 78.50 | 79.40 | 938 |
| 05 Mar 10 |
78.50000 +0.50 |
80.00 | 76.24 | 76.50 | 48,185 |
| 04 Mar 10 |
78.00000 -1.00 |
78.00 | 76.24 | 77.00 | 15,852 |
| 03 Mar 10 |
79.00000 -5.00 |
83.00 | 77.00 | 82.00 | 20,635 |
| 02 Mar 10 |
84.00000 +0.00 |
84.00 | 82.00 | 82.00 | 5,028 |
| 01 Mar 10 |
84.00000 +0.50 |
84.00 | 82.18 | 82.18 | 5,664 |
| 26 Feb 10 |
83.50000 +0.00 |
83.50 | 82.00 | 82.00 | 12,514 |
| 25 Feb 10 |
83.50000 -0.50 |
84.00 | 82.00 | 82.00 | 56,173 |
| 24 Feb 10 |
84.00000 +0.00 |
84.00 | 82.00 | 82.00 | 11,874 |
| 22 Feb 10 |
84.00000 +0.00 |
85.36 | 84.00 | 85.36 | 3,017 |
| 18 Feb 10 |
84.00000 +0.00 |
84.00 | 83.00 | 83.00 | 7,039 |
| 17 Feb 10 |
84.00000 +0.00 |
85.52 | 82.53 | 85.00 | 1,617,240 |
| 16 Feb 10 |
84.00000 +0.00 |
85.00 | 84.00 | 85.00 | 402,206 |
| 15 Feb 10 |
84.00000 +0.00 |
84.00 | 82.52 | 82.52 | 937 |
| 11 Feb 10 |
84.00000 -1.00 |
84.89 | 82.51 | 84.89 | 6,536 |
| 10 Feb 10 |
85.00000 +0.00 |
85.00 | 84.89 | 84.89 | 51,130 |
| 09 Feb 10 |
85.00000 +0.00 |
85.00 | 84.00 | 84.89 | 1,495 |
| 08 Feb 10 |
85.00000 +0.00 |
85.00 | 84.00 | 84.00 | 10,941 |
| 05 Feb 10 |
85.00000 -2.50 |
85.00 | 84.00 | 84.50 | 67,553 |
| 04 Feb 10 |
87.50000 +0.00 |
87.50 | 86.85 | 86.85 | 10,055 |
| 03 Feb 10 |
87.50000 +2.50 |
89.70 | 87.50 | 89.70 | 1,006 |
| 01 Feb 10 |
85.00000 -1.50 |
87.50 | 85.00 | 87.50 | 14,050 |
| 29 Jan 10 |
86.50000 +0.00 |
87.50 | 86.50 | 87.50 | 7,437 |
| 28 Jan 10 |
86.50000 +0.00 |
88.00 | 85.00 | 88.00 | 73,237 |
| 27 Jan 10 |
86.50000 +0.50 |
88.00 | 86.50 | 86.96 | 15,003 |
| 26 Jan 10 |
86.00000 -0.50 |
86.25 | 86.00 | 86.25 | 75,414 |
| 25 Jan 10 |
86.50000 +4.50 |
87.00 | 82.90 | 82.90 | 109,036 |
| 22 Jan 10 |
82.00000 +2.50 |
82.00 | 82.00 | 82.00 | 50,276 |
| 21 Jan 10 |
79.50000 -6.50 |
81.52 | 79.00 | 79.51 | 923,476 |
| 19 Jan 10 |
86.00000 +1.00 |
86.50 | 84.00 | 84.00 | 209,280 |
| 15 Jan 10 |
85.00000 +0.50 |
86.40 | 85.00 | 85.40 | 12,971 |
| 14 Jan 10 |
84.50000 -0.50 |
85.40 | 84.50 | 85.40 | 819 |
| 12 Jan 10 |
85.00000 +0.00 |
85.00 | 84.35 | 84.40 | 23,378 |
| 11 Jan 10 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 25,138 |
| 08 Jan 10 |
85.00000 +0.00 |
85.68 | 85.00 | 85.68 | 1,219 |
| 07 Jan 10 |
85.00000 +1.50 |
85.36 | 82.00 | 82.00 | 149,634 |
| 06 Jan 10 |
83.50000 +2.00 |
84.30 | 80.10 | 80.10 | 4,904 |
| 05 Jan 10 |
81.50000 +0.00 |
81.50 | 80.10 | 80.10 | 761,799 |
| 04 Jan 10 |
81.50000 +1.00 |
81.50 | 80.10 | 80.10 | 704 |
| 30 Dec 09 |
80.50000 +0.00 |
80.50 | 79.00 | 79.25 | 4,022 |
| 29 Dec 09 |
80.50000 +0.00 |
80.86 | 79.00 | 79.00 | 2,983 |