FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Castings PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
275.00000 -10.00 |
289.00 | 271.00 | 277.00 | 13,518 |
| 21 Oct 26 |
285.00000 +12.00 |
286.00 | 271.00 | 284.00 | 39,703 |
| 20 Oct 26 |
273.00000 -6.00 |
280.04 | 271.00 | 279.00 | 20,786 |
| 19 Oct 26 |
279.00000 +3.00 |
289.00 | 271.00 | 287.00 | 23,391 |
| 16 Oct 26 |
276.00000 +6.00 |
277.72 | 272.00 | 272.00 | 8,026 |
| 15 Oct 26 |
270.00000 -1.00 |
287.00 | 270.00 | 272.00 | 40,806 |
| 14 Oct 26 |
271.00000 -2.00 |
287.00 | 271.00 | 271.00 | 6,535 |
| 13 Oct 26 |
273.00000 -8.00 |
287.00 | 271.00 | 280.00 | 17,733 |
| 12 Oct 26 |
281.00000 -6.00 |
285.00 | 277.83 | 282.00 | 12,033 |
| 09 Oct 26 |
287.00000 +0.00 |
287.00 | 280.00 | 287.00 | 17,151 |
| 08 Oct 26 |
287.00000 +16.00 |
289.00 | 273.99 | 284.00 | 79,258 |
| 07 Oct 26 |
271.00000 -7.00 |
282.28 | 270.00 | 277.00 | 3,419 |
| 06 Oct 26 |
278.00000 +3.00 |
287.00 | 271.48 | 274.00 | 13,795 |
| 05 Oct 26 |
275.00000 -5.00 |
289.00 | 271.00 | 281.00 | 37,733 |
| 02 Oct 26 |
280.00000 +5.00 |
288.00 | 280.00 | 280.00 | 10,515 |
| 01 Oct 26 |
275.00000 -8.00 |
282.08 | 271.10 | 282.00 | 30,539 |
| 30 Sep 26 |
283.00000 +1.00 |
286.50 | 282.08 | 283.00 | 23,143 |
| 29 Sep 26 |
282.00000 +2.00 |
290.00 | 280.00 | 285.00 | 22,136 |
| 28 Sep 26 |
280.00000 -10.00 |
289.40 | 280.00 | 284.00 | 11,562 |
| 25 Sep 26 |
290.00000 +2.00 |
290.00 | 281.00 | 281.00 | 2,647 |
| 24 Sep 26 |
288.00000 -2.00 |
290.00 | 279.00 | 288.00 | 4,037 |
| 23 Sep 26 |
290.00000 +13.00 |
290.00 | 275.00 | 278.00 | 27,782 |
| 22 Sep 26 |
277.00000 -7.00 |
290.00 | 260.00 | 283.00 | 58,789 |
| 21 Sep 26 |
284.00000 -6.00 |
288.00 | 284.00 | 288.00 | 12,886 |
| 18 Sep 26 |
290.00000 -5.00 |
298.00 | 288.80 | 291.00 | 17,365 |
| 17 Sep 26 |
295.00000 -3.00 |
300.00 | 290.00 | 290.00 | 4,658 |
| 16 Sep 26 |
298.00000 +11.00 |
301.27 | 289.36 | 290.00 | 11,977 |
| 15 Sep 26 |
287.00000 -21.00 |
309.00 | 287.00 | 300.00 | 20,209 |
| 14 Sep 26 |
308.00000 +11.00 |
308.00 | 290.00 | 290.00 | 9,910 |
| 11 Sep 26 |
297.00000 -6.00 |
304.70 | 287.32 | 297.00 | 530,063 |
| 10 Sep 26 |
303.00000 +3.00 |
303.00 | 303.00 | 303.00 | 31,467 |
| 09 Sep 26 |
300.00000 -8.00 |
308.00 | 300.00 | 308.00 | 16,027 |
| 08 Sep 26 |
308.00000 +10.00 |
308.00 | 308.00 | 308.00 | 11,559 |
| 07 Sep 26 |
298.00000 -4.00 |
298.00 | 296.00 | 296.00 | 11,940 |
| 04 Sep 26 |
302.00000 +6.00 |
310.00 | 298.00 | 308.00 | 9,183 |
| 03 Sep 26 |
296.00000 -12.00 |
309.00 | 296.00 | 298.00 | 19,256 |
| 02 Sep 26 |
308.00000 +2.00 |
310.00 | 300.00 | 301.00 | 17,395 |
| 01 Sep 26 |
306.00000 -2.00 |
310.00 | 297.00 | 297.00 | 16,783 |
| 28 Aug 26 |
308.00000 +8.00 |
308.03 | 302.24 | 304.00 | 12,484 |
| 27 Aug 26 |
300.00000 -6.00 |
308.00 | 299.00 | 301.00 | 89,963 |
| 26 Aug 26 |
306.00000 +8.00 |
307.00 | 299.00 | 306.00 | 33,216 |
| 25 Aug 26 |
298.00000 -5.00 |
310.00 | 298.00 | 310.00 | 36,246 |
| 24 Aug 26 |
303.00000 +0.00 |
309.00 | 303.00 | 309.00 | 7,458 |
| 21 Aug 26 |
303.00000 -9.00 |
310.00 | 303.00 | 303.00 | 12,984 |
| 20 Aug 26 |
312.00000 +12.00 |
312.03 | 298.00 | 310.00 | 26,987 |
| 19 Aug 26 |
300.00000 -10.00 |
320.00 | 300.00 | 315.00 | 13,858 |
| 18 Aug 26 |
310.00000 -8.00 |
316.00 | 302.00 | 304.00 | 2,628 |
| 17 Aug 26 |
318.00000 +8.00 |
324.77 | 302.00 | 303.00 | 78,156 |
| 14 Aug 26 |
310.00000 +2.00 |
310.00 | 302.00 | 310.00 | 21,229 |
| 13 Aug 26 |
308.00000 +8.00 |
308.00 | 305.00 | 308.00 | 35,339 |
| 12 Aug 26 |
300.00000 -8.00 |
300.00 | 300.00 | 300.00 | 16,342 |
| 11 Aug 26 |
308.00000 +12.00 |
322.19 | 296.00 | 308.00 | 507,011 |
| 10 Aug 26 |
296.00000 +5.00 |
300.00 | 296.00 | 300.00 | 25,311 |
| 07 Aug 26 |
291.00000 -4.00 |
309.00 | 291.00 | 291.00 | 3,758 |
| 06 Aug 26 |
295.00000 -5.00 |
307.00 | 294.00 | 295.00 | 2,499 |
| 05 Aug 26 |
300.00000 +7.00 |
309.19 | 290.00 | 307.00 | 31,283 |
| 04 Aug 26 |
293.00000 -7.00 |
307.00 | 293.00 | 305.00 | 20,558 |
| 03 Aug 26 |
300.00000 +7.00 |
308.00 | 294.00 | 306.00 | 18,322 |
| 31 Jul 26 |
293.00000 -13.00 |
309.00 | 291.72 | 300.00 | 56,794 |
| 30 Jul 26 |
306.00000 -16.00 |
311.00 | 304.00 | 311.00 | 22,335 |
| 29 Jul 26 |
322.00000 +6.00 |
327.00 | 311.00 | 317.00 | 12,665 |
| 28 Jul 26 |
316.00000 +4.00 |
316.00 | 316.00 | 316.00 | 13,854 |
| 27 Jul 26 |
312.00000 +1.00 |
331.00 | 309.00 | 312.00 | 21,615 |
| 24 Jul 26 |
311.00000 -15.00 |
330.05 | 311.00 | 315.00 | 51,631 |
| 23 Jul 26 |
326.00000 -10.00 |
330.00 | 314.00 | 324.00 | 55,520 |
| 22 Jul 26 |
336.00000 -2.00 |
338.00 | 336.00 | 338.00 | 90,550 |
| 21 Jul 26 |
338.00000 +8.00 |
339.00 | 330.00 | 336.00 | 78,584 |
| 20 Jul 26 |
330.00000 +2.00 |
339.00 | 330.00 | 336.00 | 76,341 |
| 17 Jul 26 |
328.00000 -8.00 |
339.00 | 325.00 | 338.00 | 109,815 |
| 16 Jul 26 |
336.00000 +6.00 |
339.00 | 324.00 | 338.00 | 81,830 |
| 15 Jul 26 |
330.00000 +0.00 |
340.00 | 325.00 | 338.00 | 56,668 |
| 14 Jul 26 |
330.00000 +1.00 |
340.00 | 324.00 | 338.00 | 48,193 |
| 13 Jul 26 |
329.00000 +3.00 |
339.00 | 324.00 | 334.00 | 62,876 |
| 10 Jul 26 |
326.00000 -4.50 |
338.00 | 326.00 | 338.00 | 4,901 |
| 09 Jul 26 |
330.50000 +3.50 |
330.50 | 322.00 | 322.00 | 61,142 |
| 08 Jul 26 |
327.00000 +1.00 |
340.00 | 325.00 | 326.00 | 40,960 |
| 07 Jul 26 |
326.00000 -12.00 |
330.00 | 321.59 | 330.00 | 47,423 |
| 06 Jul 26 |
338.00000 +8.00 |
338.78 | 327.65 | 338.00 | 88,976 |
| 03 Jul 26 |
330.00000 -4.00 |
339.00 | 322.75 | 330.00 | 15,176 |
| 02 Jul 26 |
334.00000 +3.00 |
335.00 | 323.00 | 335.00 | 36,959 |
| 01 Jul 26 |
331.00000 +7.00 |
339.00 | 321.00 | 335.00 | 28,341 |
| 30 Jun 26 |
324.00000 +3.00 |
338.10 | 324.00 | 329.00 | 10,692 |
| 29 Jun 26 |
321.00000 -17.00 |
339.00 | 321.00 | 323.00 | 44,258 |
| 26 Jun 26 |
338.00000 +8.00 |
339.00 | 321.00 | 331.00 | 5,920 |
| 25 Jun 26 |
330.00000 +3.00 |
330.00 | 325.00 | 327.00 | 58,851 |
| 24 Jun 26 |
327.00000 -7.00 |
335.00 | 327.00 | 335.00 | 42,302 |
| 23 Jun 26 |
334.00000 +6.00 |
338.00 | 326.00 | 330.00 | 10,449 |
| 22 Jun 26 |
328.00000 -2.00 |
339.00 | 315.00 | 339.00 | 67,579 |
| 19 Jun 26 |
330.00000 -6.00 |
338.00 | 325.14 | 338.00 | 624,733 |
| 18 Jun 26 |
336.00000 +10.00 |
338.00 | 322.50 | 328.00 | 33,858 |
| 17 Jun 26 |
326.00000 +0.00 |
328.00 | 319.00 | 326.00 | 545,340 |
| 16 Jun 26 |
326.00000 -1.00 |
328.00 | 316.00 | 316.00 | 39,151 |
| 15 Jun 26 |
327.00000 +5.00 |
330.00 | 315.54 | 319.00 | 24,647 |
| 12 Jun 26 |
322.00000 +6.00 |
328.00 | 322.00 | 322.00 | 23,190 |
| 11 Jun 26 |
316.00000 -3.00 |
319.00 | 308.00 | 308.00 | 4,047 |
| 10 Jun 26 |
319.00000 +0.00 |
321.00 | 308.00 | 319.00 | 4,637 |
| 09 Jun 26 |
319.00000 +1.00 |
324.00 | 310.00 | 311.00 | 6,693 |
| 08 Jun 26 |
318.00000 -3.00 |
324.00 | 308.99 | 324.00 | 13,893 |
| 05 Jun 26 |
321.00000 -6.00 |
330.00 | 310.00 | 329.00 | 69,674 |
| 04 Jun 26 |
327.00000 +58.00 |
333.00 | 260.00 | 260.00 | 82,365 |
| 03 Jun 26 |
269.00000 +1.00 |
269.00 | 269.00 | 269.00 | 1,878 |
| 02 Jun 26 |
268.00000 -2.00 |
269.00 | 256.00 | 257.00 | 7,502 |
| 01 Jun 26 |
270.00000 +0.00 |
270.00 | 256.00 | 256.00 | 874 |
| 29 May 26 |
270.00000 +7.50 |
270.00 | 255.00 | 255.00 | 3,252 |
| 28 May 26 |
262.50000 -5.50 |
270.00 | 255.00 | 269.00 | 685 |
| 27 May 26 |
268.00000 +6.50 |
269.00 | 254.00 | 258.00 | 20,758 |
| 26 May 26 |
261.50000 -0.50 |
269.00 | 254.00 | 255.00 | 13,767 |
| 22 May 26 |
262.00000 -2.00 |
262.02 | 262.00 | 262.00 | 5,409 |
| 21 May 26 |
264.00000 -5.00 |
270.00 | 254.00 | 263.00 | 24,387 |
| 20 May 26 |
269.00000 +8.00 |
269.00 | 253.00 | 264.00 | 3,410 |
| 19 May 26 |
261.00000 +1.00 |
267.00 | 252.00 | 261.00 | 1,394 |
| 18 May 26 |
260.00000 -7.00 |
267.00 | 253.00 | 253.00 | 3,809 |
| 15 May 26 |
267.00000 +1.00 |
267.00 | 253.00 | 267.00 | 7,163 |
| 14 May 26 |
266.00000 +6.00 |
267.00 | 253.00 | 266.00 | 2,523 |
| 13 May 26 |
260.00000 +0.00 |
267.00 | 253.00 | 257.90 | 7,112 |
| 12 May 26 |
260.00000 +2.00 |
268.00 | 253.00 | 268.00 | 187 |
| 11 May 26 |
258.00000 -9.00 |
268.00 | 253.00 | 258.00 | 8,359 |
| 08 May 26 |
267.00000 +6.50 |
267.99 | 256.48 | 267.00 | 1,732 |
| 07 May 26 |
260.50000 -5.50 |
268.00 | 253.00 | 268.00 | 3,835 |
| 06 May 26 |
266.00000 +2.00 |
268.00 | 260.00 | 260.00 | 25,081 |
| 05 May 26 |
264.00000 -4.00 |
269.99 | 251.00 | 251.00 | 4,293 |
| 01 May 26 |
268.00000 +0.00 |
270.00 | 260.00 | 268.00 | 6,490 |
| 30 Apr 26 |
268.00000 +0.00 |
270.00 | 260.00 | 265.00 | 4,549 |
| 29 Apr 26 |
268.00000 +0.00 |
268.00 | 261.00 | 261.00 | 3,577 |
| 28 Apr 26 |
268.00000 +4.00 |
269.73 | 260.73 | 268.00 | 9,142 |
| 27 Apr 26 |
264.00000 +4.00 |
264.00 | 255.00 | 264.00 | 3,642 |
| 24 Apr 26 |
260.00000 -4.00 |
264.00 | 257.00 | 260.00 | 4,595 |
| 23 Apr 26 |
264.00000 +0.00 |
264.00 | 256.00 | 264.00 | 3,072 |
| 22 Apr 26 |
264.00000 +4.00 |
264.00 | 255.50 | 260.00 | 13,258 |
| 21 Apr 26 |
260.00000 +5.00 |
260.00 | 245.00 | 253.00 | 13,230 |
| 20 Apr 26 |
255.00000 +3.50 |
255.00 | 241.00 | 255.00 | 2,771 |
| 17 Apr 26 |
251.50000 +1.50 |
253.00 | 249.00 | 249.00 | 7,555 |
| 16 Apr 26 |
250.00000 +2.00 |
250.00 | 238.00 | 241.00 | 16,040 |
| 15 Apr 26 |
248.00000 -2.00 |
248.00 | 248.00 | 248.00 | 2,734 |
| 14 Apr 26 |
250.00000 +0.00 |
250.00 | 239.66 | 250.00 | 4,675 |
| 13 Apr 26 |
250.00000 +15.00 |
250.00 | 235.00 | 240.00 | 53,473 |
| 10 Apr 26 |
235.00000 -3.00 |
239.91 | 230.00 | 230.00 | 2,462 |
| 09 Apr 26 |
238.00000 +0.00 |
239.27 | 233.21 | 238.00 | 21,515 |
| 08 Apr 26 |
238.00000 +1.50 |
239.66 | 236.24 | 238.00 | 47,455 |
| 07 Apr 26 |
236.50000 +0.50 |
240.00 | 231.00 | 238.00 | 35,007 |
| 02 Apr 26 |
236.00000 +0.50 |
236.00 | 231.10 | 231.10 | 6,489 |
| 01 Apr 26 |
235.50000 +3.00 |
240.00 | 230.10 | 239.00 | 4,853 |
| 31 Mar 26 |
232.50000 -2.50 |
235.00 | 230.00 | 235.00 | 25,474 |
| 30 Mar 26 |
235.00000 +4.00 |
235.00 | 225.50 | 230.00 | 21,032 |
| 27 Mar 26 |
231.00000 +6.50 |
231.00 | 222.00 | 226.00 | 17,917 |
| 26 Mar 26 |
224.50000 -4.50 |
229.00 | 222.00 | 227.00 | 46,277 |
| 25 Mar 26 |
229.00000 +0.00 |
229.00 | 229.00 | 229.00 | 15,892 |
| 24 Mar 26 |
229.00000 +3.00 |
230.00 | 221.00 | 221.00 | 5,610 |
| 23 Mar 26 |
226.00000 -8.00 |
238.00 | 202.28 | 226.00 | 161,814 |
| 20 Mar 26 |
234.00000 -21.00 |
260.00 | 232.30 | 248.00 | 24,963 |
| 19 Mar 26 |
255.00000 -4.00 |
259.00 | 253.00 | 254.00 | 8,683 |
| 18 Mar 26 |
259.00000 +0.50 |
266.00 | 251.00 | 266.00 | 300 |
| 17 Mar 26 |
258.50000 +4.00 |
261.50 | 248.10 | 250.34 | 17,620 |
| 16 Mar 26 |
254.50000 -5.00 |
267.00 | 250.92 | 266.00 | 14,171 |
| 13 Mar 26 |
259.50000 +0.00 |
266.30 | 259.50 | 259.50 | 5,455 |
| 12 Mar 26 |
259.50000 +7.50 |
268.00 | 251.00 | 254.00 | 21,722 |
| 11 Mar 26 |
252.00000 -10.00 |
266.00 | 252.00 | 255.00 | 8,855 |
| 10 Mar 26 |
262.00000 +8.00 |
269.00 | 251.00 | 251.00 | 10,877 |
| 09 Mar 26 |
254.00000 -9.50 |
269.00 | 254.00 | 258.00 | 34,397 |
| 06 Mar 26 |
263.50000 +3.50 |
263.50 | 263.50 | 263.50 | 0 |
| 05 Mar 26 |
260.00000 -4.00 |
263.00 | 257.00 | 257.00 | 2,167 |
| 04 Mar 26 |
264.00000 +7.50 |
265.00 | 258.20 | 264.00 | 1,930 |
| 03 Mar 26 |
256.50000 -7.50 |
266.00 | 252.00 | 260.00 | 8,380 |
| 02 Mar 26 |
264.00000 -1.50 |
270.00 | 260.00 | 270.00 | 4,585 |
| 27 Feb 26 |
265.50000 +0.00 |
270.00 | 260.00 | 270.00 | 1,040 |
| 26 Feb 26 |
265.50000 -0.50 |
270.00 | 260.00 | 269.90 | 11,767 |
| 25 Feb 26 |
266.00000 +0.50 |
270.00 | 260.00 | 270.00 | 5,766 |
| 24 Feb 26 |
265.50000 +0.50 |
270.00 | 265.50 | 270.00 | 2,853 |
| 23 Feb 26 |
265.00000 +0.00 |
270.00 | 260.00 | 269.00 | 19,076 |
| 20 Feb 26 |
265.00000 +4.00 |
270.00 | 260.00 | 261.00 | 414 |
| 19 Feb 26 |
261.00000 -3.50 |
270.00 | 261.00 | 270.00 | 2,370 |
| 18 Feb 26 |
264.50000 +0.00 |
270.00 | 259.00 | 270.00 | 120,843 |
| 17 Feb 26 |
264.50000 -3.50 |
270.00 | 259.00 | 270.00 | 5,261 |
| 16 Feb 26 |
268.00000 +4.50 |
270.00 | 258.00 | 269.00 | 29,040 |
| 13 Feb 26 |
263.50000 +1.50 |
269.00 | 255.00 | 269.00 | 37,311 |
| 12 Feb 26 |
262.00000 +0.00 |
265.23 | 258.51 | 265.23 | 5,722 |
| 11 Feb 26 |
262.00000 +0.00 |
269.00 | 255.00 | 269.00 | 2,034 |
| 10 Feb 26 |
262.00000 +0.00 |
269.00 | 255.00 | 264.80 | 1,770 |
| 09 Feb 26 |
262.00000 +5.00 |
269.00 | 255.00 | 264.80 | 2,804 |
| 06 Feb 26 |
257.00000 -2.00 |
268.00 | 255.00 | 268.00 | 13,489 |
| 05 Feb 26 |
259.00000 +1.00 |
265.00 | 255.00 | 255.00 | 3,278 |
| 04 Feb 26 |
258.00000 -10.00 |
275.00 | 258.00 | 274.00 | 33,360 |
| 03 Feb 26 |
268.00000 -1.50 |
279.00 | 262.00 | 276.00 | 1,332 |
| 02 Feb 26 |
269.50000 -4.50 |
277.00 | 261.00 | 277.00 | 76,000 |
| 30 Jan 26 |
274.00000 -2.00 |
280.00 | 261.00 | 264.00 | 18,816 |
| 29 Jan 26 |
276.00000 +6.50 |
280.00 | 264.00 | 273.00 | 31,228 |
| 28 Jan 26 |
269.50000 -8.50 |
276.00 | 264.00 | 275.00 | 242,229 |
| 27 Jan 26 |
278.00000 +2.00 |
278.00 | 263.00 | 278.00 | 5,721 |
| 26 Jan 26 |
276.00000 +7.50 |
276.00 | 264.00 | 276.00 | 16,719 |
| 23 Jan 26 |
268.50000 +4.00 |
276.00 | 261.00 | 269.00 | 5,471 |
| 22 Jan 26 |
264.50000 +3.50 |
270.00 | 263.00 | 263.00 | 19,501 |
| 21 Jan 26 |
261.00000 -9.50 |
270.00 | 261.00 | 262.00 | 9,529 |
| 20 Jan 26 |
270.50000 -0.50 |
278.00 | 262.00 | 262.00 | 7,244 |
| 19 Jan 26 |
271.00000 +4.00 |
279.00 | 265.00 | 274.08 | 10,183 |
| 16 Jan 26 |
267.00000 -5.50 |
279.00 | 262.00 | 271.00 | 20,725 |
| 15 Jan 26 |
272.50000 +0.00 |
279.00 | 266.00 | 266.14 | 8,011 |
| 14 Jan 26 |
272.50000 -3.50 |
279.00 | 266.00 | 276.79 | 6,511 |
| 13 Jan 26 |
276.00000 +5.00 |
279.00 | 265.00 | 278.00 | 4,818 |
| 12 Jan 26 |
271.00000 -6.00 |
279.00 | 262.00 | 270.00 | 25,649 |
| 09 Jan 26 |
277.00000 +1.50 |
279.00 | 270.00 | 272.00 | 14,539 |
| 08 Jan 26 |
275.50000 -0.50 |
280.00 | 272.00 | 273.00 | 17,124 |
| 07 Jan 26 |
276.00000 +0.00 |
280.00 | 270.00 | 279.00 | 43,802 |
| 06 Jan 26 |
276.00000 +2.00 |
279.00 | 272.00 | 272.00 | 2,448 |
| 05 Jan 26 |
274.00000 -2.00 |
280.00 | 272.00 | 276.00 | 28,093 |
| 02 Jan 26 |
276.00000 +4.00 |
280.00 | 272.00 | 272.00 | 13,596 |
| 31 Dec 25 |
272.00000 -4.00 |
280.00 | 272.00 | 272.00 | 8,135 |
| 30 Dec 25 |
276.00000 +0.50 |
279.00 | 271.90 | 271.90 | 4,698 |
| 29 Dec 25 |
275.50000 +0.50 |
275.50 | 270.50 | 272.00 | 1,254 |
| 24 Dec 25 |
275.00000 +0.00 |
280.00 | 270.00 | 280.00 | 716 |
| 23 Dec 25 |
275.00000 +0.00 |
280.00 | 270.00 | 280.00 | 15,495 |
| 22 Dec 25 |
275.00000 -0.50 |
280.00 | 270.00 | 278.00 | 5,105 |
| 19 Dec 25 |
275.50000 +0.50 |
280.00 | 270.00 | 270.00 | 53,695 |
| 18 Dec 25 |
275.00000 -5.00 |
280.00 | 270.00 | 280.00 | 97 |
| 17 Dec 25 |
280.00000 +8.00 |
280.00 | 264.00 | 275.00 | 122,765 |
| 16 Dec 25 |
272.00000 +10.00 |
275.00 | 258.00 | 264.00 | 11,057 |
| 15 Dec 25 |
262.00000 -1.50 |
269.87 | 257.00 | 269.87 | 13,439 |
| 12 Dec 25 |
263.50000 -2.50 |
269.00 | 258.00 | 258.00 | 141 |
| 11 Dec 25 |
266.00000 -4.00 |
270.00 | 260.00 | 260.00 | 24,833 |
| 10 Dec 25 |
270.00000 +5.00 |
270.00 | 258.00 | 270.00 | 11,435 |
| 09 Dec 25 |
265.00000 +4.50 |
265.00 | 258.00 | 265.00 | 2,322 |
| 08 Dec 25 |
260.50000 +0.50 |
263.00 | 257.00 | 261.00 | 141,621 |
| 05 Dec 25 |
260.00000 -13.50 |
276.00 | 257.00 | 271.00 | 51,336 |
| 04 Dec 25 |
273.50000 -1.00 |
276.00 | 271.70 | 274.99 | 6,240 |
| 03 Dec 25 |
274.50000 -5.50 |
285.00 | 271.00 | 274.00 | 23,415 |
| 02 Dec 25 |
280.00000 +0.00 |
285.00 | 275.00 | 280.50 | 871 |
| 01 Dec 25 |
280.00000 +2.00 |
285.00 | 275.00 | 275.00 | 65,746 |
| 28 Nov 25 |
278.00000 +1.50 |
283.20 | 273.00 | 282.00 | 33,625 |
| 27 Nov 25 |
276.50000 -1.50 |
280.00 | 270.38 | 276.00 | 22,750 |
| 26 Nov 25 |
278.00000 +2.00 |
285.00 | 270.00 | 276.00 | 43,831 |
| 25 Nov 25 |
276.00000 +0.50 |
285.00 | 271.00 | 273.50 | 27,001 |
| 24 Nov 25 |
275.50000 +0.50 |
288.00 | 261.00 | 276.00 | 78,558 |
| 21 Nov 25 |
275.00000 +15.00 |
275.00 | 253.00 | 260.00 | 44,847 |
| 20 Nov 25 |
260.00000 +4.50 |
264.00 | 253.00 | 259.00 | 3,100 |
| 19 Nov 25 |
255.50000 +1.50 |
259.00 | 251.00 | 251.00 | 26,436 |
| 18 Nov 25 |
254.00000 -6.50 |
265.00 | 250.00 | 256.00 | 58,239 |
| 17 Nov 25 |
260.50000 +0.50 |
267.00 | 255.02 | 256.00 | 8,344 |
| 14 Nov 25 |
260.00000 +4.00 |
260.00 | 248.00 | 259.00 | 8,123 |
| 13 Nov 25 |
256.00000 +1.00 |
259.27 | 245.00 | 250.00 | 9,545 |
| 12 Nov 25 |
255.00000 +21.00 |
255.00 | 234.00 | 234.00 | 75,528 |
| 11 Nov 25 |
234.00000 -5.00 |
244.00 | 234.00 | 234.00 | 23,863 |
| 10 Nov 25 |
239.00000 -1.00 |
244.00 | 234.00 | 236.00 | 9,915 |
| 07 Nov 25 |
240.00000 -2.00 |
245.00 | 236.00 | 242.00 | 3,710 |
| 06 Nov 25 |
242.00000 +2.00 |
245.00 | 240.00 | 244.00 | 7,014 |
| 05 Nov 25 |
240.00000 -4.00 |
245.00 | 236.00 | 244.00 | 21,502 |
| 04 Nov 25 |
244.00000 +0.00 |
250.00 | 238.00 | 249.00 | 88,264 |
| 03 Nov 25 |
244.00000 +0.50 |
248.00 | 240.00 | 247.80 | 5,769 |
| 31 Oct 25 |
243.50000 -4.50 |
250.00 | 238.00 | 248.00 | 23,712 |
| 30 Oct 25 |
248.00000 +0.00 |
248.00 | 246.00 | 248.00 | 3,314 |
| 29 Oct 25 |
248.00000 +0.00 |
250.00 | 246.00 | 246.00 | 9,330 |
| 28 Oct 25 |
248.00000 +2.00 |
250.00 | 242.00 | 250.00 | 29,666 |
| 27 Oct 25 |
246.00000 +0.50 |
250.00 | 239.00 | 250.00 | 7,130 |
| 24 Oct 25 |
245.50000 +0.50 |
249.00 | 241.00 | 246.00 | 22,640 |
| 23 Oct 25 |
245.00000 +2.50 |
249.00 | 240.00 | 248.00 | 8,153 |
| 22 Oct 25 |
242.50000 +0.50 |
249.00 | 236.00 | 249.00 | 30,558 |
| 21 Oct 25 |
242.00000 -8.50 |
257.00 | 240.00 | 250.00 | 3,902 |
| 20 Oct 25 |
250.50000 -2.50 |
259.00 | 241.97 | 251.00 | 8,347 |
| 17 Oct 25 |
253.00000 +8.00 |
259.00 | 241.47 | 245.00 | 17,963 |
| 16 Oct 25 |
245.00000 -7.00 |
256.00 | 245.00 | 250.00 | 11,393 |
| 15 Oct 25 |
252.00000 +7.00 |
256.00 | 248.00 | 253.49 | 1,521 |
| 14 Oct 25 |
245.00000 -8.50 |
257.00 | 245.00 | 254.00 | 8,481 |
| 13 Oct 25 |
253.50000 +2.50 |
257.00 | 250.00 | 255.00 | 2,919 |
| 10 Oct 25 |
251.00000 +0.00 |
257.00 | 246.00 | 255.00 | 8,156 |
| 09 Oct 25 |
251.00000 +0.00 |
256.99 | 246.00 | 246.00 | 27,240 |
| 08 Oct 25 |
251.00000 +1.00 |
257.00 | 246.00 | 257.00 | 2,768 |
| 07 Oct 25 |
250.00000 -2.00 |
262.00 | 246.00 | 253.00 | 25,129 |
| 06 Oct 25 |
252.00000 -7.50 |
266.00 | 252.00 | 253.00 | 31,522 |
| 03 Oct 25 |
259.50000 -3.50 |
264.00 | 255.00 | 264.00 | 4,485 |
| 02 Oct 25 |
263.00000 +3.50 |
265.00 | 255.00 | 263.00 | 4,917 |
| 01 Oct 25 |
259.50000 -2.50 |
266.00 | 253.00 | 265.00 | 14,588 |
| 30 Sep 25 |
262.00000 +2.00 |
266.00 | 254.00 | 254.00 | 1,815 |
| 29 Sep 25 |
260.00000 -0.50 |
267.00 | 253.00 | 266.00 | 50,160 |
| 26 Sep 25 |
260.50000 -5.50 |
267.00 | 253.00 | 261.00 | 35,723 |
| 25 Sep 25 |
266.00000 +6.00 |
267.00 | 254.00 | 266.00 | 9,179 |
| 24 Sep 25 |
260.00000 +6.00 |
267.00 | 253.00 | 267.00 | 11,189 |
| 23 Sep 25 |
254.00000 -7.00 |
267.00 | 253.00 | 254.00 | 20,883 |
| 22 Sep 25 |
261.00000 -0.50 |
269.00 | 253.00 | 262.00 | 16,291 |
| 19 Sep 25 |
261.50000 +1.50 |
269.00 | 253.00 | 255.00 | 9,433 |
| 18 Sep 25 |
260.00000 -2.00 |
269.00 | 255.00 | 269.00 | 4,828 |
| 17 Sep 25 |
262.00000 +1.00 |
269.00 | 255.00 | 263.00 | 20,349 |
| 16 Sep 25 |
261.00000 -1.00 |
269.00 | 254.00 | 254.00 | 12,763 |
| 15 Sep 25 |
262.00000 +0.50 |
269.00 | 258.64 | 268.30 | 1,579 |
| 12 Sep 25 |
261.50000 +2.50 |
269.00 | 254.00 | 258.00 | 14,884 |
| 11 Sep 25 |
259.00000 -5.50 |
270.00 | 259.00 | 260.00 | 5,061 |
| 10 Sep 25 |
264.50000 +0.00 |
270.00 | 260.00 | 260.00 | 8,560 |
| 09 Sep 25 |
264.50000 -0.50 |
270.00 | 260.00 | 260.00 | 1,402 |
| 08 Sep 25 |
265.00000 -0.50 |
270.00 | 261.50 | 270.00 | 9,828 |
| 05 Sep 25 |
265.50000 +0.50 |
270.00 | 261.00 | 268.00 | 33,049 |
| 04 Sep 25 |
265.00000 +5.00 |
270.00 | 260.00 | 269.00 | 12,227 |
| 03 Sep 25 |
260.00000 -8.00 |
277.00 | 260.00 | 261.00 | 6,471 |
| 02 Sep 25 |
268.00000 -3.00 |
278.00 | 265.00 | 265.00 | 43,173 |
| 01 Sep 25 |
271.00000 +2.00 |
277.00 | 257.11 | 277.00 | 27,077 |
| 29 Aug 25 |
269.00000 +3.00 |
277.00 | 261.00 | 267.00 | 11,683 |
| 28 Aug 25 |
266.00000 +12.00 |
276.00 | 251.00 | 269.00 | 34,339 |
| 27 Aug 25 |
254.00000 +0.00 |
270.00 | 251.00 | 269.00 | 7,700 |
| 26 Aug 25 |
254.00000 -5.50 |
270.00 | 251.00 | 270.00 | 10,561 |
| 22 Aug 25 |
259.50000 +4.50 |
268.00 | 251.00 | 261.00 | 19,002 |
| 21 Aug 25 |
255.00000 -18.00 |
264.00 | 251.00 | 258.00 | 18,276 |
| 20 Aug 25 |
273.00000 +0.00 |
279.00 | 267.00 | 268.20 | 2,561 |
| 19 Aug 25 |
273.00000 -1.00 |
289.00 | 270.00 | 279.00 | 11,009 |
| 18 Aug 25 |
274.00000 -6.00 |
283.24 | 270.00 | 272.00 | 1,103 |
| 15 Aug 25 |
280.00000 +10.00 |
287.00 | 272.00 | 280.00 | 1,902 |
| 14 Aug 25 |
270.00000 -10.00 |
280.00 | 268.19 | 280.00 | 8,695 |
| 13 Aug 25 |
280.00000 +0.00 |
289.00 | 270.00 | 288.00 | 13,554 |
| 12 Aug 25 |
280.00000 +6.00 |
289.00 | 270.00 | 289.00 | 1,686 |
| 11 Aug 25 |
274.00000 +0.00 |
287.25 | 274.00 | 274.00 | 4,262 |
| 08 Aug 25 |
274.00000 -12.00 |
290.00 | 274.00 | 274.00 | 18,299 |
| 07 Aug 25 |
286.00000 +9.00 |
290.00 | 273.00 | 281.00 | 47,842 |
| 06 Aug 25 |
277.00000 +0.00 |
281.00 | 273.00 | 273.13 | 483 |
| 05 Aug 25 |
277.00000 +0.00 |
281.00 | 273.00 | 280.00 | 6,030 |
| 04 Aug 25 |
277.00000 -7.50 |
284.00 | 272.20 | 280.00 | 59,532 |
| 01 Aug 25 |
284.50000 -2.00 |
290.00 | 280.00 | 284.00 | 9,277 |
| 31 Jul 25 |
286.50000 +0.50 |
304.00 | 284.00 | 285.00 | 5,095 |
| 30 Jul 25 |
286.00000 -3.50 |
304.00 | 285.00 | 288.00 | 11,833 |
| 29 Jul 25 |
289.50000 -5.00 |
304.00 | 286.00 | 294.00 | 15,520 |
| 28 Jul 25 |
294.50000 +4.50 |
311.00 | 285.00 | 290.00 | 14,744 |
| 25 Jul 25 |
290.00000 -10.50 |
311.00 | 290.00 | 291.00 | 18,617 |
| 24 Jul 25 |
300.50000 +0.00 |
311.00 | 290.00 | 308.00 | 5,619 |
| 23 Jul 25 |
300.50000 +2.00 |
311.00 | 290.00 | 296.00 | 19,546 |
| 22 Jul 25 |
298.50000 +1.50 |
306.00 | 292.00 | 306.00 | 30,528 |
| 21 Jul 25 |
297.00000 -17.00 |
316.00 | 297.00 | 299.00 | 24,436 |
| 18 Jul 25 |
314.00000 +16.00 |
319.00 | 296.46 | 300.00 | 18,462 |
| 17 Jul 25 |
298.00000 -21.00 |
318.00 | 298.00 | 310.00 | 73,472 |
| 16 Jul 25 |
319.00000 +2.50 |
332.00 | 310.00 | 318.00 | 100,616 |
| 15 Jul 25 |
316.50000 +6.00 |
320.00 | 311.00 | 317.00 | 131,966 |
| 14 Jul 25 |
310.50000 +10.00 |
318.00 | 291.00 | 310.00 | 98,815 |
| 11 Jul 25 |
300.50000 -2.00 |
310.00 | 291.00 | 310.00 | 121,787 |
| 10 Jul 25 |
302.50000 +6.50 |
308.02 | 291.00 | 300.00 | 65,163 |
| 09 Jul 25 |
296.00000 +1.50 |
300.00 | 292.00 | 297.00 | 4,924 |
| 08 Jul 25 |
294.50000 +3.00 |
298.39 | 290.00 | 296.00 | 20,031 |
| 07 Jul 25 |
291.50000 +6.00 |
297.00 | 285.00 | 290.00 | 42,465 |
| 04 Jul 25 |
285.50000 +0.00 |
289.00 | 280.00 | 289.00 | 7,401 |
| 03 Jul 25 |
285.50000 -4.50 |
290.00 | 280.00 | 280.00 | 15,901 |
| 02 Jul 25 |
290.00000 +8.50 |
290.00 | 276.26 | 285.00 | 51,860 |
| 01 Jul 25 |
281.50000 +6.50 |
289.00 | 273.00 | 280.00 | 20,192 |
| 30 Jun 25 |
275.00000 +4.00 |
289.00 | 275.00 | 275.00 | 25,624 |
| 27 Jun 25 |
271.00000 -9.00 |
289.00 | 271.00 | 271.00 | 12,279 |
| 26 Jun 25 |
280.00000 -3.00 |
290.00 | 275.00 | 289.00 | 20,622 |
| 25 Jun 25 |
283.00000 -1.50 |
290.00 | 276.00 | 290.00 | 10,646 |
| 24 Jun 25 |
284.50000 +0.00 |
290.94 | 276.00 | 290.00 | 40,089 |
| 23 Jun 25 |
284.50000 +4.50 |
292.00 | 270.00 | 289.80 | 37,179 |
| 20 Jun 25 |
280.00000 +0.00 |
290.00 | 270.00 | 288.00 | 18,066 |
| 19 Jun 25 |
280.00000 +5.50 |
290.00 | 266.00 | 266.00 | 33,141 |
| 18 Jun 25 |
274.50000 +0.00 |
285.00 | 264.00 | 285.00 | 11,863 |
| 17 Jun 25 |
274.50000 -3.50 |
282.88 | 274.50 | 274.50 | 6,559 |
| 16 Jun 25 |
278.00000 -2.00 |
285.49 | 263.00 | 283.00 | 28,359 |
| 13 Jun 25 |
280.00000 -0.50 |
285.00 | 271.00 | 284.00 | 21,467 |
| 12 Jun 25 |
280.50000 +9.50 |
284.00 | 270.98 | 271.00 | 96,031 |
| 11 Jun 25 |
271.00000 -2.50 |
280.00 | 252.00 | 262.00 | 50,961 |
| 10 Jun 25 |
273.50000 +3.50 |
285.00 | 262.00 | 275.80 | 17,788 |
| 09 Jun 25 |
270.00000 +1.50 |
282.00 | 262.00 | 275.00 | 17,892 |
| 06 Jun 25 |
268.50000 -6.50 |
271.97 | 266.00 | 271.97 | 12,165 |
| 05 Jun 25 |
275.00000 +7.00 |
275.00 | 261.00 | 274.00 | 10,641 |
| 04 Jun 25 |
268.00000 +7.00 |
281.00 | 262.00 | 262.00 | 5,777 |
| 03 Jun 25 |
261.00000 -9.50 |
282.00 | 261.00 | 271.00 | 11,560 |
| 02 Jun 25 |
270.50000 +0.00 |
280.00 | 260.00 | 274.00 | 23,209 |
| 30 May 25 |
270.50000 +0.00 |
280.00 | 261.00 | 278.00 | 2,601 |
| 29 May 25 |
270.50000 -1.00 |
280.00 | 261.00 | 278.00 | 4,136 |
| 28 May 25 |
271.50000 -8.50 |
282.00 | 261.00 | 263.00 | 45,991 |
| 27 May 25 |
280.00000 +9.00 |
282.00 | 253.00 | 276.00 | 14,486 |
| 23 May 25 |
271.00000 +9.50 |
276.00 | 253.00 | 265.00 | 34,479 |
| 22 May 25 |
261.50000 +0.50 |
265.56 | 257.05 | 265.56 | 7,001 |
| 21 May 25 |
261.00000 +0.50 |
270.00 | 252.00 | 270.00 | 15,034 |
| 20 May 25 |
260.50000 -4.00 |
270.00 | 251.00 | 265.82 | 1,338 |
| 19 May 25 |
264.50000 +5.50 |
270.00 | 259.00 | 267.00 | 1,254,916 |
| 16 May 25 |
259.00000 +0.00 |
266.00 | 256.73 | 266.00 | 13,318 |
| 15 May 25 |
259.00000 +5.50 |
263.00 | 255.00 | 257.00 | 23,176 |
| 14 May 25 |
253.50000 +0.00 |
257.00 | 250.00 | 257.00 | 4,781 |
| 13 May 25 |
253.50000 +4.50 |
257.00 | 241.58 | 256.00 | 131,460 |
| 12 May 25 |
249.00000 +5.00 |
257.00 | 241.00 | 257.00 | 140,001 |
| 09 May 25 |
244.00000 -12.00 |
257.00 | 242.00 | 244.00 | 5,446 |
| 08 May 25 |
256.00000 +9.00 |
258.00 | 242.00 | 242.00 | 2,581 |
| 07 May 25 |
247.00000 -6.00 |
252.00 | 242.00 | 252.00 | 1,815 |
| 06 May 25 |
253.00000 +1.00 |
258.00 | 248.00 | 256.00 | 6,234 |
| 02 May 25 |
252.00000 +3.00 |
257.00 | 242.00 | 252.00 | 18,765 |
| 01 May 25 |
249.00000 -6.00 |
257.00 | 248.00 | 249.00 | 1,552 |
| 30 Apr 25 |
255.00000 -2.00 |
258.00 | 248.00 | 250.00 | 26,438 |
| 29 Apr 25 |
257.00000 +3.00 |
258.00 | 249.00 | 254.00 | 9,380 |
| 28 Apr 25 |
254.00000 -1.00 |
258.00 | 250.00 | 258.00 | 4,340 |
| 25 Apr 25 |
255.00000 +6.00 |
258.00 | 249.00 | 251.00 | 3,810 |
| 24 Apr 25 |
249.00000 -4.50 |
258.00 | 249.00 | 249.00 | 1,036 |
| 23 Apr 25 |
253.50000 +0.50 |
259.00 | 248.00 | 258.00 | 104,048 |
| 22 Apr 25 |
253.00000 -0.50 |
259.00 | 249.00 | 259.00 | 11,799 |
| 17 Apr 25 |
253.50000 -11.50 |
259.00 | 248.00 | 252.00 | 1,236 |
| 16 Apr 25 |
265.00000 +5.00 |
265.00 | 251.00 | 265.00 | 4,863 |
| 15 Apr 25 |
260.00000 +5.00 |
260.00 | 251.00 | 259.00 | 3,535 |
| 14 Apr 25 |
255.00000 +0.00 |
259.00 | 251.00 | 259.00 | 6,341 |
| 11 Apr 25 |
255.00000 -1.00 |
260.00 | 251.00 | 259.00 | 6,910 |
| 10 Apr 25 |
256.00000 +19.00 |
256.00 | 240.00 | 244.00 | 68,119 |
| 09 Apr 25 |
237.00000 -21.00 |
260.00 | 230.00 | 259.00 | 30,121 |
| 08 Apr 25 |
258.00000 +3.00 |
260.00 | 239.00 | 260.00 | 6,658 |
| 07 Apr 25 |
255.00000 +1.00 |
260.00 | 243.00 | 260.00 | 22,005 |
| 04 Apr 25 |
254.00000 +2.50 |
260.00 | 243.00 | 252.00 | 8,455 |
| 03 Apr 25 |
251.50000 -6.50 |
260.00 | 243.00 | 254.00 | 77,012 |
| 02 Apr 25 |
258.00000 +4.00 |
265.00 | 243.00 | 265.00 | 67,623 |
| 01 Apr 25 |
254.00000 +0.00 |
265.00 | 243.00 | 265.00 | 1,278 |
| 31 Mar 25 |
254.00000 +0.00 |
259.90 | 246.50 | 258.40 | 15,442 |
| 28 Mar 25 |
254.00000 +0.00 |
260.80 | 244.26 | 258.67 | 20,325 |
| 27 Mar 25 |
254.00000 +6.00 |
264.00 | 242.00 | 252.00 | 4,454 |
| 26 Mar 25 |
248.00000 +0.00 |
252.00 | 242.00 | 250.00 | 11,812 |
| 25 Mar 25 |
248.00000 -14.00 |
268.00 | 242.00 | 256.00 | 53,603 |
| 24 Mar 25 |
262.00000 +0.00 |
268.00 | 254.00 | 260.00 | 38,336 |
| 21 Mar 25 |
262.00000 -4.00 |
268.00 | 262.00 | 268.00 | 44 |
| 20 Mar 25 |
266.00000 +4.00 |
268.00 | 256.00 | 268.00 | 2,505 |
| 19 Mar 25 |
262.00000 -1.00 |
270.00 | 256.00 | 264.00 | 10,342 |
| 18 Mar 25 |
263.00000 +0.00 |
270.00 | 256.00 | 270.00 | 7,426 |
| 17 Mar 25 |
263.00000 +0.00 |
270.00 | 258.22 | 258.22 | 6,066 |
| 14 Mar 25 |
263.00000 +0.00 |
268.25 | 256.00 | 256.00 | 18,717 |
| 13 Mar 25 |
263.00000 -1.00 |
270.00 | 256.00 | 270.00 | 7,233 |
| 12 Mar 25 |
264.00000 +0.00 |
272.00 | 256.00 | 258.00 | 11,006 |
| 11 Mar 25 |
264.00000 +4.00 |
272.00 | 262.40 | 270.00 | 3,980 |
| 10 Mar 25 |
260.00000 -9.00 |
276.00 | 258.00 | 270.00 | 19,005 |
| 07 Mar 25 |
269.00000 +5.00 |
269.98 | 268.86 | 268.86 | 8,260 |
| 06 Mar 25 |
264.00000 -8.00 |
272.00 | 258.00 | 272.00 | 15,224 |
| 05 Mar 25 |
272.00000 +6.00 |
274.00 | 254.00 | 270.00 | 16,364 |
| 04 Mar 25 |
266.00000 +7.00 |
273.00 | 258.00 | 266.00 | 30,229 |
| 03 Mar 25 |
259.00000 +1.00 |
265.86 | 257.00 | 264.00 | 10,151 |
| 28 Feb 25 |
258.00000 +2.00 |
264.00 | 252.00 | 260.00 | 16,908 |
| 27 Feb 25 |
256.00000 +2.00 |
260.00 | 256.00 | 260.00 | 2,283 |
| 26 Feb 25 |
254.00000 -2.00 |
260.00 | 250.00 | 258.00 | 758,663 |
| 25 Feb 25 |
256.00000 +0.00 |
260.00 | 253.44 | 254.00 | 34,338 |
| 24 Feb 25 |
256.00000 +3.00 |
260.00 | 251.88 | 254.00 | 90,047 |
| 21 Feb 25 |
253.00000 +4.00 |
257.50 | 251.50 | 252.00 | 70,721 |
| 20 Feb 25 |
249.00000 -2.00 |
266.00 | 242.00 | 258.00 | 9,020 |
| 19 Feb 25 |
251.00000 -2.00 |
260.00 | 250.11 | 258.00 | 14,027 |
| 18 Feb 25 |
253.00000 -35.00 |
260.00 | 224.00 | 230.00 | 157,578 |
| 17 Feb 25 |
288.00000 +0.00 |
288.20 | 272.00 | 288.00 | 695 |
| 14 Feb 25 |
288.00000 +3.00 |
290.00 | 272.00 | 288.00 | 7,064 |
| 13 Feb 25 |
285.00000 +1.00 |
289.00 | 276.14 | 280.00 | 17,983 |
| 12 Feb 25 |
284.00000 +0.00 |
290.00 | 272.00 | 280.00 | 50,578 |
| 11 Feb 25 |
284.00000 +1.00 |
290.00 | 278.00 | 290.00 | 2,711 |
| 10 Feb 25 |
283.00000 +3.00 |
290.00 | 272.00 | 290.00 | 13,908 |
| 07 Feb 25 |
280.00000 -1.00 |
288.00 | 275.00 | 288.00 | 19,435 |
| 06 Feb 25 |
281.00000 +11.00 |
295.00 | 265.00 | 274.00 | 2,623,129 |
| 05 Feb 25 |
270.00000 +6.00 |
278.00 | 264.40 | 270.00 | 858 |
| 04 Feb 25 |
264.00000 -5.00 |
268.00 | 260.20 | 268.00 | 4,112 |
| 03 Feb 25 |
269.00000 -1.00 |
280.00 | 260.00 | 269.91 | 1,019 |
| 31 Jan 25 |
270.00000 -1.00 |
280.00 | 260.00 | 278.00 | 13,458 |
| 30 Jan 25 |
271.00000 +0.00 |
275.41 | 264.52 | 264.52 | 11,439 |
| 29 Jan 25 |
271.00000 +0.00 |
280.00 | 260.00 | 272.00 | 11,449 |
| 28 Jan 25 |
271.00000 +1.00 |
280.00 | 268.01 | 278.00 | 7,380 |
| 27 Jan 25 |
270.00000 +10.00 |
278.00 | 262.00 | 270.00 | 17,601 |
| 24 Jan 25 |
260.00000 -12.00 |
278.00 | 255.00 | 268.00 | 24,588 |
| 23 Jan 25 |
272.00000 +7.00 |
278.00 | 260.00 | 270.00 | 7,821 |
| 22 Jan 25 |
265.00000 +9.00 |
270.00 | 256.00 | 260.00 | 12,975 |
| 21 Jan 25 |
256.00000 -6.00 |
268.00 | 254.00 | 256.00 | 4,597 |
| 20 Jan 25 |
262.00000 +0.00 |
267.28 | 258.00 | 267.28 | 15,609 |
| 17 Jan 25 |
262.00000 +0.00 |
270.00 | 258.33 | 262.00 | 5,598 |
| 16 Jan 25 |
262.00000 -2.00 |
268.00 | 254.00 | 268.00 | 4,556 |
| 15 Jan 25 |
264.00000 +2.00 |
270.00 | 258.00 | 264.00 | 3,122 |
| 14 Jan 25 |
262.00000 +2.00 |
270.00 | 254.00 | 270.00 | 79,537 |
| 13 Jan 25 |
260.00000 -2.00 |
266.00 | 256.40 | 264.00 | 3,697 |
| 10 Jan 25 |
262.00000 -2.00 |
265.20 | 256.40 | 256.40 | 1,548 |
| 09 Jan 25 |
264.00000 +6.00 |
270.00 | 252.00 | 252.00 | 29,313 |
| 08 Jan 25 |
258.00000 -4.00 |
265.52 | 256.00 | 258.00 | 4,108 |
| 07 Jan 25 |
262.00000 +1.00 |
270.00 | 256.40 | 270.00 | 3,878 |
| 06 Jan 25 |
261.00000 -1.00 |
270.00 | 254.03 | 262.00 | 6,354 |
| 03 Jan 25 |
262.00000 +1.00 |
270.00 | 254.00 | 270.00 | 7,311 |
| 02 Jan 25 |
261.00000 +4.00 |
270.00 | 252.00 | 260.00 | 22,195 |
| 31 Dec 24 |
257.00000 -13.00 |
264.00 | 256.00 | 260.00 | 20,682 |
| 30 Dec 24 |
270.00000 +18.00 |
270.00 | 258.00 | 258.00 | 8,172 |
| 27 Dec 24 |
252.00000 -9.00 |
268.00 | 252.00 | 254.00 | 2,496 |
| 24 Dec 24 |
261.00000 +3.00 |
268.00 | 254.00 | 268.00 | 195,316 |
| 23 Dec 24 |
258.00000 -3.00 |
265.90 | 256.80 | 258.00 | 94,023 |
| 20 Dec 24 |
261.00000 +0.00 |
266.32 | 256.80 | 266.32 | 4,139 |
| 19 Dec 24 |
261.00000 +0.00 |
266.00 | 254.03 | 256.80 | 7,272 |
| 18 Dec 24 |
261.00000 +0.00 |
268.00 | 261.00 | 266.18 | 486 |
| 17 Dec 24 |
261.00000 +1.00 |
268.00 | 254.00 | 254.00 | 18,487 |
| 16 Dec 24 |
260.00000 +2.00 |
262.00 | 254.00 | 260.00 | 4,119 |
| 13 Dec 24 |
258.00000 +0.00 |
263.99 | 258.00 | 263.25 | 1,714 |
| 12 Dec 24 |
258.00000 -2.00 |
264.00 | 252.00 | 263.88 | 15,512 |
| 11 Dec 24 |
260.00000 -4.00 |
268.00 | 254.00 | 262.00 | 9,076 |
| 10 Dec 24 |
264.00000 +2.00 |
268.00 | 260.00 | 260.00 | 4,190 |
| 09 Dec 24 |
262.00000 -2.00 |
274.00 | 256.00 | 258.00 | 5,288 |
| 06 Dec 24 |
264.00000 +8.00 |
276.00 | 260.00 | 276.00 | 6,259 |
| 05 Dec 24 |
256.00000 -4.00 |
278.00 | 256.00 | 256.00 | 18,558 |
| 04 Dec 24 |
260.00000 -6.00 |
278.00 | 254.00 | 260.00 | 7,621 |
| 03 Dec 24 |
266.00000 +0.00 |
272.00 | 266.00 | 272.00 | 1,830 |
| 02 Dec 24 |
266.00000 +10.00 |
278.00 | 254.00 | 260.00 | 9,527 |
| 29 Nov 24 |
256.00000 -2.00 |
259.04 | 254.32 | 258.00 | 7,116 |
| 28 Nov 24 |
258.00000 +2.00 |
262.00 | 254.00 | 254.00 | 9,213 |
| 27 Nov 24 |
256.00000 +2.00 |
274.00 | 254.00 | 260.00 | 15,122 |
| 26 Nov 24 |
254.00000 -6.00 |
278.00 | 254.00 | 260.00 | 12,330 |
| 25 Nov 24 |
260.00000 -10.00 |
282.00 | 259.77 | 270.00 | 26,290 |
| 22 Nov 24 |
270.00000 +0.00 |
276.00 | 262.80 | 266.00 | 14,855 |
| 21 Nov 24 |
270.00000 -2.00 |
270.00 | 262.00 | 265.15 | 2,162 |
| 20 Nov 24 |
272.00000 +8.00 |
284.00 | 260.00 | 264.00 | 91,109 |
| 19 Nov 24 |
264.00000 -6.00 |
279.48 | 260.00 | 270.00 | 137,043 |
| 18 Nov 24 |
270.00000 +4.00 |
278.00 | 266.13 | 268.00 | 27,647 |
| 15 Nov 24 |
266.00000 +0.00 |
275.28 | 252.96 | 262.00 | 54,301 |
| 14 Nov 24 |
266.00000 -18.00 |
300.00 | 238.00 | 274.00 | 129,898 |
| 13 Nov 24 |
284.00000 +6.00 |
299.74 | 262.00 | 272.00 | 23,288 |
| 12 Nov 24 |
278.00000 -17.00 |
300.00 | 278.00 | 296.00 | 12,268 |
| 11 Nov 24 |
295.00000 +2.00 |
295.00 | 280.50 | 280.50 | 10,622 |
| 08 Nov 24 |
293.00000 +4.00 |
300.00 | 280.55 | 300.00 | 15,824 |
| 07 Nov 24 |
289.00000 +1.00 |
300.00 | 274.07 | 290.00 | 1,367 |
| 06 Nov 24 |
288.00000 +8.00 |
288.00 | 274.00 | 280.00 | 6,124 |
| 05 Nov 24 |
280.00000 +5.00 |
280.00 | 275.00 | 278.00 | 10,837 |
| 04 Nov 24 |
275.00000 +3.00 |
280.00 | 270.02 | 280.00 | 5,424 |
| 01 Nov 24 |
272.00000 -2.00 |
280.00 | 270.04 | 272.00 | 42,921 |
| 31 Oct 24 |
274.00000 -8.00 |
280.00 | 267.40 | 280.00 | 16,262 |
| 30 Oct 24 |
282.00000 +10.00 |
286.00 | 239.83 | 262.00 | 88,675 |
| 29 Oct 24 |
272.00000 -3.00 |
280.00 | 262.00 | 270.00 | 61,099 |
| 28 Oct 24 |
275.00000 -29.00 |
308.00 | 275.00 | 284.00 | 20,898 |
| 25 Oct 24 |
304.00000 +10.00 |
308.00 | 284.48 | 306.00 | 3,134 |
| 24 Oct 24 |
294.00000 +12.00 |
294.00 | 280.00 | 290.00 | 4,638 |
| 23 Oct 24 |
282.00000 -17.00 |
309.98 | 282.00 | 296.00 | 28,436 |
| 22 Oct 24 |
299.00000 +3.00 |
310.00 | 286.00 | 303.31 | 2,473 |
| 21 Oct 24 |
296.00000 -7.00 |
312.00 | 292.00 | 296.00 | 15,595 |
| 18 Oct 24 |
303.00000 +7.00 |
314.00 | 292.00 | 304.32 | 12,523 |
| 17 Oct 24 |
296.00000 -8.00 |
314.00 | 296.00 | 304.00 | 12,143 |
| 16 Oct 24 |
304.00000 +0.00 |
316.00 | 292.00 | 310.00 | 17,973 |
| 15 Oct 24 |
304.00000 -1.00 |
316.00 | 294.56 | 304.00 | 7,132 |
| 14 Oct 24 |
305.00000 +2.00 |
314.00 | 294.66 | 314.00 | 2,426 |
| 11 Oct 24 |
303.00000 +0.00 |
316.00 | 290.00 | 294.16 | 8,871 |
| 10 Oct 24 |
303.00000 -7.00 |
316.00 | 296.76 | 316.00 | 20,329 |
| 09 Oct 24 |
310.00000 +7.00 |
316.00 | 304.00 | 304.00 | 10,424 |
| 08 Oct 24 |
303.00000 +2.00 |
316.00 | 303.00 | 303.00 | 30,208 |
| 07 Oct 24 |
301.00000 +0.00 |
312.00 | 290.00 | 309.50 | 11,331 |
| 04 Oct 24 |
301.00000 +0.00 |
312.00 | 294.20 | 308.80 | 3,110 |
| 03 Oct 24 |
301.00000 -1.00 |
310.00 | 293.00 | 308.00 | 9,596 |
| 02 Oct 24 |
302.00000 +3.00 |
312.00 | 288.00 | 300.00 | 10,656 |
| 01 Oct 24 |
299.00000 -3.00 |
312.00 | 286.00 | 296.00 | 8,882 |
| 30 Sep 24 |
302.00000 -6.00 |
312.00 | 284.00 | 302.00 | 2,966 |
| 27 Sep 24 |
308.00000 +12.00 |
312.00 | 284.00 | 298.00 | 26,548 |
| 26 Sep 24 |
296.00000 -16.00 |
310.00 | 293.20 | 300.00 | 20,519 |
| 25 Sep 24 |
312.00000 +7.00 |
312.00 | 300.00 | 312.00 | 3,158 |
| 24 Sep 24 |
305.00000 +4.00 |
310.00 | 299.89 | 300.00 | 7,007 |
| 23 Sep 24 |
301.00000 +15.00 |
310.00 | 287.12 | 298.50 | 34,970 |
| 20 Sep 24 |
286.00000 -10.00 |
304.84 | 286.00 | 298.00 | 38,017 |
| 19 Sep 24 |
296.00000 +3.00 |
310.00 | 291.21 | 298.00 | 36,276 |
| 18 Sep 24 |
293.00000 -3.00 |
300.00 | 290.00 | 300.00 | 21,582 |
| 17 Sep 24 |
296.00000 -4.00 |
310.00 | 296.00 | 300.00 | 32,927 |
| 16 Sep 24 |
300.00000 +0.00 |
312.00 | 300.00 | 306.00 | 11,818 |
| 13 Sep 24 |
300.00000 -3.00 |
310.00 | 290.00 | 304.00 | 8,782 |
| 12 Sep 24 |
303.00000 +7.00 |
304.00 | 290.00 | 300.00 | 12,051 |
| 11 Sep 24 |
296.00000 -4.00 |
300.00 | 280.00 | 300.00 | 45,444 |
| 10 Sep 24 |
300.00000 +6.00 |
304.00 | 280.00 | 290.00 | 40,078 |
| 09 Sep 24 |
294.00000 -9.00 |
314.00 | 294.00 | 300.00 | 27,764 |
| 06 Sep 24 |
303.00000 +9.00 |
310.00 | 298.00 | 300.00 | 8,180 |
| 05 Sep 24 |
294.00000 -5.00 |
328.00 | 294.00 | 298.00 | 9,148 |
| 04 Sep 24 |
299.00000 -18.00 |
308.00 | 299.00 | 306.00 | 6,999 |
| 03 Sep 24 |
317.00000 +4.00 |
328.00 | 310.00 | 310.00 | 750 |
| 02 Sep 24 |
313.00000 +1.00 |
330.00 | 296.00 | 320.00 | 70,120 |
| 30 Aug 24 |
312.00000 +2.00 |
318.00 | 302.00 | 302.00 | 17,435 |
| 29 Aug 24 |
310.00000 -2.00 |
317.20 | 306.00 | 306.00 | 2,779 |
| 28 Aug 24 |
312.00000 +2.00 |
318.00 | 303.62 | 318.00 | 11,577 |
| 27 Aug 24 |
310.00000 -4.00 |
318.00 | 310.00 | 310.00 | 16,530 |
| 23 Aug 24 |
314.00000 +2.00 |
318.00 | 308.51 | 313.90 | 13,414 |
| 22 Aug 24 |
312.00000 +4.00 |
315.60 | 300.00 | 310.00 | 42,174 |
| 21 Aug 24 |
308.00000 +0.00 |
318.00 | 304.00 | 310.00 | 34,628 |
| 20 Aug 24 |
308.00000 -32.00 |
330.00 | 286.00 | 296.00 | 98,221 |
| 19 Aug 24 |
340.00000 +0.00 |
348.00 | 339.00 | 345.00 | 2,051 |
| 16 Aug 24 |
340.00000 +6.00 |
350.00 | 330.00 | 332.00 | 4,255 |
| 15 Aug 24 |
334.00000 -2.00 |
354.50 | 333.27 | 334.00 | 2,542 |
| 14 Aug 24 |
336.00000 -8.00 |
358.00 | 336.00 | 350.00 | 13,446 |
| 13 Aug 24 |
344.00000 +8.00 |
360.00 | 340.00 | 344.00 | 6,088 |
| 12 Aug 24 |
336.00000 -14.00 |
360.00 | 336.00 | 340.00 | 9,720 |
| 09 Aug 24 |
350.00000 +0.00 |
360.00 | 340.00 | 350.00 | 4,080 |
| 08 Aug 24 |
350.00000 -4.00 |
358.00 | 333.90 | 334.00 | 24,283 |
| 07 Aug 24 |
354.00000 +2.00 |
358.00 | 353.70 | 354.00 | 1,477 |
| 06 Aug 24 |
352.00000 +2.00 |
360.00 | 332.00 | 352.00 | 11,661 |
| 05 Aug 24 |
350.00000 +0.00 |
358.00 | 326.00 | 344.00 | 43,925 |
| 02 Aug 24 |
350.00000 +4.00 |
360.00 | 343.44 | 350.00 | 3,772 |
| 01 Aug 24 |
346.00000 -6.00 |
370.00 | 340.00 | 354.00 | 16,956 |
| 31 Jul 24 |
352.00000 -4.00 |
386.00 | 352.00 | 354.00 | 5,902 |
| 30 Jul 24 |
356.00000 -12.00 |
378.00 | 356.00 | 356.00 | 7,968 |
| 29 Jul 24 |
368.00000 -6.00 |
386.00 | 359.80 | 374.00 | 13,454 |
| 26 Jul 24 |
374.00000 +6.00 |
386.00 | 363.00 | 378.00 | 11,491 |
| 25 Jul 24 |
368.00000 +18.00 |
378.00 | 350.00 | 354.00 | 30,934 |
| 24 Jul 24 |
350.00000 +0.00 |
380.00 | 350.00 | 350.00 | 4,779 |
| 23 Jul 24 |
350.00000 +0.00 |
380.00 | 350.00 | 354.00 | 22,310 |
| 22 Jul 24 |
350.00000 -26.00 |
370.00 | 350.00 | 364.00 | 52,881 |
| 19 Jul 24 |
376.00000 +10.00 |
388.00 | 364.00 | 388.00 | 3,128 |
| 18 Jul 24 |
366.00000 -19.00 |
396.00 | 362.00 | 378.00 | 60,661 |
| 17 Jul 24 |
385.00000 +18.00 |
396.00 | 368.24 | 378.00 | 38,799 |
| 16 Jul 24 |
367.00000 +5.00 |
394.00 | 364.00 | 379.00 | 27,379 |
| 15 Jul 24 |
362.00000 -12.00 |
396.00 | 362.00 | 388.00 | 34,743 |
| 12 Jul 24 |
374.00000 -2.00 |
394.00 | 374.00 | 374.00 | 11,316 |
| 11 Jul 24 |
376.00000 +0.00 |
396.00 | 368.00 | 384.00 | 27,049 |
| 10 Jul 24 |
376.00000 -5.00 |
390.00 | 368.00 | 368.00 | 5,738 |
| 09 Jul 24 |
381.00000 +6.00 |
390.00 | 364.00 | 382.00 | 16,960 |
| 08 Jul 24 |
375.00000 +15.00 |
382.00 | 354.00 | 370.00 | 439,393 |
| 05 Jul 24 |
360.00000 +8.00 |
381.48 | 360.00 | 362.00 | 6,829 |
| 04 Jul 24 |
352.00000 -16.00 |
382.00 | 352.00 | 354.00 | 6,907 |
| 03 Jul 24 |
368.00000 +2.00 |
380.00 | 360.00 | 360.00 | 26,444 |
| 02 Jul 24 |
366.00000 -4.00 |
379.72 | 366.00 | 376.00 | 38,264 |
| 01 Jul 24 |
370.00000 +2.00 |
378.00 | 362.64 | 370.00 | 5,576 |
| 28 Jun 24 |
368.00000 +16.00 |
378.00 | 361.20 | 362.00 | 7,119 |
| 27 Jun 24 |
352.00000 +0.00 |
367.50 | 352.00 | 362.00 | 18,448 |
| 26 Jun 24 |
352.00000 -8.00 |
378.00 | 348.00 | 348.00 | 22,563 |
| 25 Jun 24 |
360.00000 +2.00 |
378.00 | 352.37 | 364.00 | 6,119 |
| 24 Jun 24 |
358.00000 -22.00 |
378.00 | 356.00 | 370.00 | 20,777 |
| 21 Jun 24 |
380.00000 -3.00 |
380.00 | 333.40 | 368.00 | 30,223 |
| 20 Jun 24 |
383.00000 -3.00 |
386.00 | 370.00 | 370.00 | 10,824 |
| 19 Jun 24 |
386.00000 +4.00 |
398.00 | 374.00 | 376.00 | 5,043 |
| 18 Jun 24 |
382.00000 -9.00 |
398.00 | 376.00 | 376.00 | 18,974 |
| 17 Jun 24 |
391.00000 +15.00 |
400.00 | 362.00 | 380.00 | 97,579 |
| 14 Jun 24 |
376.00000 +26.00 |
376.00 | 360.00 | 368.00 | 24,331 |
| 13 Jun 24 |
350.00000 -6.00 |
370.00 | 346.00 | 350.00 | 31,823 |
| 12 Jun 24 |
356.00000 -14.00 |
370.00 | 342.00 | 370.00 | 189,569 |
| 11 Jun 24 |
370.00000 -14.00 |
383.50 | 370.00 | 370.00 | 7,333 |
| 10 Jun 24 |
384.00000 +4.00 |
396.00 | 372.00 | 387.30 | 7,142 |
| 07 Jun 24 |
380.00000 -4.00 |
387.68 | 380.00 | 387.68 | 6,031 |
| 06 Jun 24 |
384.00000 -3.00 |
396.00 | 384.00 | 386.00 | 2,771 |
| 05 Jun 24 |
387.00000 +3.00 |
387.00 | 378.00 | 386.00 | 3,123 |
| 04 Jun 24 |
384.00000 -1.00 |
396.00 | 383.00 | 384.00 | 41,091 |
| 03 Jun 24 |
385.00000 +0.00 |
398.00 | 370.49 | 398.00 | 23,310 |
| 31 May 24 |
385.00000 +0.00 |
398.00 | 375.00 | 375.00 | 5,261 |
| 30 May 24 |
385.00000 -3.00 |
396.70 | 375.00 | 375.00 | 13,407 |
| 29 May 24 |
388.00000 +7.00 |
388.00 | 380.02 | 380.02 | 5,262 |
| 28 May 24 |
381.00000 -3.00 |
384.00 | 375.00 | 384.00 | 19,499 |
| 24 May 24 |
384.00000 +0.00 |
388.00 | 380.00 | 380.00 | 11,075 |
| 23 May 24 |
384.00000 -10.00 |
399.98 | 381.60 | 397.80 | 8,344 |
| 22 May 24 |
394.00000 -6.00 |
400.00 | 394.00 | 394.00 | 1,005 |
| 21 May 24 |
400.00000 +4.00 |
402.00 | 388.00 | 400.00 | 12,849 |
| 20 May 24 |
396.00000 +4.00 |
404.00 | 391.60 | 404.00 | 15,320 |
| 17 May 24 |
392.00000 +1.00 |
404.00 | 382.00 | 382.00 | 3,513 |
| 16 May 24 |
391.00000 -5.00 |
398.00 | 372.00 | 394.00 | 4,655 |
| 15 May 24 |
396.00000 +4.00 |
396.90 | 382.00 | 388.00 | 24,785 |
| 14 May 24 |
392.00000 +6.00 |
398.00 | 382.00 | 394.00 | 547,209 |
| 13 May 24 |
386.00000 +4.00 |
404.00 | 377.94 | 382.00 | 20,590 |
| 10 May 24 |
382.00000 +9.00 |
382.75 | 370.00 | 378.00 | 12,802 |
| 09 May 24 |
373.00000 +3.00 |
379.72 | 366.00 | 369.00 | 16,877 |
| 08 May 24 |
370.00000 +1.00 |
378.00 | 370.00 | 370.00 | 15,208 |
| 07 May 24 |
369.00000 +1.00 |
374.00 | 368.00 | 374.00 | 13,437 |
| 03 May 24 |
368.00000 -1.00 |
378.00 | 367.00 | 368.00 | 21,372 |
| 02 May 24 |
369.00000 -2.00 |
380.00 | 368.00 | 373.50 | 5,163 |
| 01 May 24 |
371.00000 -1.00 |
390.00 | 360.00 | 382.00 | 80,667 |
| 30 Apr 24 |
372.00000 +0.00 |
382.00 | 367.80 | 377.00 | 2,731 |
| 29 Apr 24 |
372.00000 -4.00 |
376.00 | 362.00 | 374.85 | 198,278 |
| 26 Apr 24 |
376.00000 +7.00 |
380.00 | 370.00 | 380.00 | 67,794 |
| 25 Apr 24 |
369.00000 +4.00 |
376.00 | 364.16 | 376.00 | 1,480 |
| 24 Apr 24 |
365.00000 -6.00 |
377.30 | 365.00 | 377.30 | 8,589 |
| 23 Apr 24 |
371.00000 -3.00 |
382.00 | 370.80 | 380.00 | 59,401 |
| 22 Apr 24 |
374.00000 +7.00 |
375.65 | 365.12 | 374.00 | 153,473 |
| 19 Apr 24 |
367.00000 +12.00 |
374.00 | 355.60 | 370.00 | 8,987 |
| 18 Apr 24 |
355.00000 -3.00 |
370.00 | 355.00 | 362.00 | 1,260 |
| 17 Apr 24 |
358.00000 +5.00 |
366.00 | 350.00 | 354.00 | 17,427 |
| 16 Apr 24 |
353.00000 -2.00 |
360.00 | 346.00 | 346.00 | 42,235 |
| 15 Apr 24 |
355.00000 -8.00 |
370.00 | 346.00 | 360.00 | 13,070 |
| 12 Apr 24 |
363.00000 +19.00 |
363.00 | 340.00 | 348.00 | 16,855 |
| 11 Apr 24 |
344.00000 +0.00 |
350.23 | 340.00 | 344.72 | 10,190 |
| 10 Apr 24 |
344.00000 +6.00 |
345.03 | 336.00 | 336.49 | 21,464 |
| 09 Apr 24 |
338.00000 +2.00 |
340.00 | 332.40 | 338.00 | 17,496 |
| 08 Apr 24 |
336.00000 +7.00 |
340.00 | 332.00 | 334.00 | 27,831 |
| 05 Apr 24 |
329.00000 -1.00 |
338.00 | 328.00 | 332.00 | 19,348 |
| 04 Apr 24 |
330.00000 -2.00 |
338.10 | 328.38 | 330.00 | 48,245 |
| 03 Apr 24 |
332.00000 +2.00 |
342.00 | 328.00 | 342.00 | 47,143 |
| 02 Apr 24 |
330.00000 -1.00 |
344.00 | 326.00 | 340.00 | 34,992 |
| 28 Mar 24 |
331.00000 -5.00 |
346.00 | 324.00 | 346.00 | 16,651 |
| 27 Mar 24 |
336.00000 -8.00 |
344.40 | 324.00 | 332.67 | 6,416 |
| 26 Mar 24 |
344.00000 +2.00 |
349.71 | 327.99 | 346.00 | 53,559 |
| 25 Mar 24 |
342.00000 +3.00 |
348.00 | 330.00 | 348.00 | 23,453 |
| 22 Mar 24 |
339.00000 +0.00 |
348.00 | 339.00 | 339.00 | 8,510 |
| 21 Mar 24 |
339.00000 +0.00 |
339.00 | 330.00 | 338.00 | 1,005 |
| 20 Mar 24 |
339.00000 +10.00 |
348.00 | 324.48 | 348.00 | 27,745 |
| 19 Mar 24 |
329.00000 -9.00 |
336.18 | 320.60 | 320.60 | 5,015 |
| 18 Mar 24 |
338.00000 +3.00 |
348.00 | 328.00 | 340.00 | 15,712 |
| 15 Mar 24 |
335.00000 +5.00 |
342.50 | 321.40 | 328.50 | 53,638 |
| 14 Mar 24 |
330.00000 -2.00 |
348.00 | 320.00 | 322.00 | 16,454 |
| 13 Mar 24 |
332.00000 -7.00 |
342.00 | 321.02 | 330.00 | 35,823 |
| 12 Mar 24 |
339.00000 +0.00 |
339.00 | 330.36 | 331.10 | 7,222 |
| 11 Mar 24 |
339.00000 +2.00 |
350.00 | 326.90 | 343.16 | 21,503 |
| 08 Mar 24 |
337.00000 -3.00 |
348.00 | 330.00 | 330.00 | 7,561 |
| 07 Mar 24 |
340.00000 +3.00 |
350.00 | 330.00 | 334.00 | 14,914 |
| 06 Mar 24 |
337.00000 -6.00 |
343.00 | 334.00 | 343.00 | 19,828 |
| 05 Mar 24 |
343.00000 -5.00 |
354.00 | 334.01 | 342.00 | 20,650 |
| 04 Mar 24 |
348.00000 +0.00 |
350.64 | 342.24 | 350.64 | 6,408 |
| 01 Mar 24 |
348.00000 +0.00 |
350.64 | 342.72 | 345.00 | 3,536 |
| 29 Feb 24 |
348.00000 -4.00 |
354.00 | 345.01 | 350.64 | 4,934 |
| 28 Feb 24 |
352.00000 -1.00 |
360.00 | 342.24 | 352.00 | 27,678 |
| 27 Feb 24 |
353.00000 +2.00 |
353.20 | 351.60 | 351.60 | 5,009 |
| 26 Feb 24 |
351.00000 +3.00 |
353.40 | 351.00 | 353.20 | 13,637 |
| 23 Feb 24 |
348.00000 +1.00 |
354.00 | 346.20 | 351.60 | 4,082 |
| 22 Feb 24 |
347.00000 +1.00 |
360.00 | 347.00 | 351.60 | 36,506 |
| 21 Feb 24 |
346.00000 -1.00 |
352.56 | 342.00 | 348.00 | 12,670 |
| 20 Feb 24 |
347.00000 +0.00 |
358.00 | 344.50 | 344.50 | 1,072 |
| 19 Feb 24 |
347.00000 +2.00 |
350.37 | 342.50 | 342.50 | 5,912 |
| 16 Feb 24 |
345.00000 -4.00 |
351.00 | 342.50 | 350.00 | 15,137 |
| 15 Feb 24 |
349.00000 -1.00 |
350.00 | 347.40 | 350.00 | 3,020 |
| 14 Feb 24 |
350.00000 +1.00 |
350.00 | 347.89 | 350.00 | 12,124 |
| 13 Feb 24 |
349.00000 -10.00 |
358.00 | 348.51 | 356.00 | 5,268 |
| 12 Feb 24 |
359.00000 +5.00 |
368.00 | 350.00 | 350.00 | 24,704 |
| 09 Feb 24 |
354.00000 -1.00 |
369.78 | 345.33 | 354.00 | 16,873 |
| 08 Feb 24 |
355.00000 -5.00 |
370.00 | 351.00 | 356.00 | 2,950 |
| 07 Feb 24 |
360.00000 +3.00 |
362.00 | 350.00 | 354.00 | 9,207 |
| 06 Feb 24 |
357.00000 -3.00 |
370.00 | 348.32 | 364.00 | 7,336 |
| 05 Feb 24 |
360.00000 +0.00 |
370.00 | 350.00 | 370.00 | 5,832 |
| 02 Feb 24 |
360.00000 +0.00 |
363.40 | 349.34 | 350.00 | 16,547 |
| 01 Feb 24 |
360.00000 +0.00 |
363.40 | 350.00 | 350.00 | 4,003 |
| 31 Jan 24 |
360.00000 +0.00 |
364.72 | 350.00 | 350.00 | 6,218 |
| 30 Jan 24 |
360.00000 -10.00 |
370.00 | 354.00 | 370.00 | 4,440 |
| 29 Jan 24 |
370.00000 +8.00 |
370.00 | 353.60 | 366.00 | 5,257 |
| 26 Jan 24 |
362.00000 -1.00 |
366.02 | 352.00 | 362.00 | 5,516 |
| 25 Jan 24 |
363.00000 +3.00 |
366.00 | 352.14 | 366.00 | 3,426 |
| 24 Jan 24 |
360.00000 +11.00 |
360.00 | 344.50 | 350.00 | 24,037 |
| 23 Jan 24 |
349.00000 +0.00 |
358.00 | 344.50 | 344.50 | 10,079 |
| 22 Jan 24 |
349.00000 -4.00 |
360.00 | 330.00 | 340.00 | 1,623,649 |
| 19 Jan 24 |
353.00000 +2.00 |
357.70 | 345.60 | 351.00 | 15,623 |
| 18 Jan 24 |
351.00000 +1.00 |
360.00 | 346.00 | 354.00 | 5,412 |
| 17 Jan 24 |
350.00000 -2.00 |
354.00 | 346.08 | 354.00 | 5,620 |
| 16 Jan 24 |
352.00000 -10.00 |
360.00 | 342.50 | 350.00 | 50,874 |
| 15 Jan 24 |
362.00000 -4.00 |
372.00 | 350.00 | 360.00 | 13,481 |
| 12 Jan 24 |
366.00000 +4.00 |
374.00 | 352.20 | 364.00 | 5,489 |
| 11 Jan 24 |
362.00000 +0.00 |
372.00 | 352.00 | 372.00 | 3,407 |
| 10 Jan 24 |
362.00000 +0.00 |
362.60 | 355.00 | 355.00 | 3,408 |
| 09 Jan 24 |
362.00000 +0.00 |
372.00 | 362.00 | 372.00 | 2,146 |
| 08 Jan 24 |
362.00000 -1.00 |
363.00 | 352.00 | 363.00 | 6,840 |
| 05 Jan 24 |
363.00000 -7.00 |
367.00 | 354.18 | 367.00 | 4,992 |
| 04 Jan 24 |
370.00000 +18.00 |
372.00 | 363.68 | 368.00 | 7,465 |
| 03 Jan 24 |
352.00000 -12.00 |
368.00 | 350.00 | 352.00 | 16,111 |
| 02 Jan 24 |
364.00000 -1.00 |
370.00 | 352.00 | 352.72 | 10,104 |
| 29 Dec 23 |
365.00000 -4.00 |
378.00 | 352.00 | 360.00 | 4,669 |
| 28 Dec 23 |
369.00000 +0.00 |
378.00 | 360.00 | 360.00 | 137 |
| 27 Dec 23 |
369.00000 +0.00 |
369.00 | 368.28 | 368.30 | 3,646 |
| 22 Dec 23 |
369.00000 +0.00 |
369.00 | 362.16 | 362.16 | 5,000 |
| 21 Dec 23 |
369.00000 +0.00 |
370.00 | 362.16 | 369.00 | 10,608 |
| 20 Dec 23 |
369.00000 +4.00 |
370.00 | 363.60 | 370.00 | 3,137 |
| 19 Dec 23 |
365.00000 -7.00 |
378.00 | 361.20 | 364.00 | 7,281 |
| 18 Dec 23 |
372.00000 +8.00 |
378.00 | 354.60 | 374.00 | 6,195 |
| 15 Dec 23 |
364.00000 -1.00 |
378.00 | 352.00 | 364.00 | 18,406 |
| 14 Dec 23 |
365.00000 +15.00 |
378.00 | 352.00 | 354.00 | 16,095 |
| 13 Dec 23 |
350.00000 -4.00 |
373.00 | 350.00 | 356.00 | 12,476 |
| 12 Dec 23 |
354.00000 -14.00 |
377.46 | 354.00 | 360.00 | 15,186 |
| 11 Dec 23 |
368.00000 -12.00 |
378.00 | 361.94 | 372.00 | 8,556 |
| 08 Dec 23 |
380.00000 +9.00 |
380.00 | 364.00 | 364.00 | 20,878 |
| 07 Dec 23 |
371.00000 -2.00 |
376.60 | 368.20 | 376.60 | 7,464 |
| 06 Dec 23 |
373.00000 +4.00 |
377.00 | 366.00 | 368.00 | 15,234 |
| 05 Dec 23 |
369.00000 +1.00 |
372.00 | 368.88 | 368.88 | 3,696 |
| 04 Dec 23 |
368.00000 +16.00 |
372.00 | 362.00 | 362.00 | 1,301 |
| 01 Dec 23 |
352.00000 -28.00 |
382.00 | 352.00 | 380.00 | 14,889 |
| 30 Nov 23 |
380.00000 +1.00 |
380.00 | 374.00 | 380.00 | 1,043 |
| 29 Nov 23 |
379.00000 +1.00 |
384.00 | 378.00 | 378.00 | 6,260 |
| 28 Nov 23 |
378.00000 +0.00 |
378.00 | 374.00 | 374.00 | 774 |
| 27 Nov 23 |
378.00000 +0.00 |
382.00 | 373.00 | 382.00 | 11,782 |
| 24 Nov 23 |
378.00000 +6.00 |
381.92 | 374.00 | 375.60 | 5,119 |
| 23 Nov 23 |
372.00000 -16.00 |
386.00 | 372.00 | 382.00 | 4,682 |
| 22 Nov 23 |
388.00000 +5.00 |
398.00 | 384.00 | 384.00 | 3,380 |
| 21 Nov 23 |
383.00000 -2.00 |
388.00 | 381.01 | 382.20 | 2,806 |
| 20 Nov 23 |
385.00000 +9.00 |
400.00 | 380.00 | 400.00 | 9,416 |
| 17 Nov 23 |
376.00000 -9.00 |
398.00 | 376.00 | 378.00 | 5,429 |
| 16 Nov 23 |
385.00000 -4.00 |
394.18 | 380.00 | 386.00 | 5,636 |
| 15 Nov 23 |
389.00000 +1.00 |
398.00 | 380.00 | 388.43 | 166,026 |
| 14 Nov 23 |
388.00000 +19.00 |
394.00 | 378.89 | 384.00 | 39,274 |
| 13 Nov 23 |
369.00000 -1.00 |
378.00 | 360.00 | 368.20 | 13,325 |
| 10 Nov 23 |
370.00000 +6.00 |
370.00 | 361.20 | 364.00 | 24,171 |
| 09 Nov 23 |
364.00000 +1.00 |
370.00 | 364.00 | 370.00 | 42 |
| 08 Nov 23 |
363.00000 +0.00 |
368.00 | 359.51 | 365.37 | 5,371 |
| 07 Nov 23 |
363.00000 +0.00 |
368.00 | 358.00 | 358.00 | 4,051 |
| 06 Nov 23 |
363.00000 +11.00 |
368.00 | 358.50 | 365.00 | 23,007 |
| 03 Nov 23 |
352.00000 -18.00 |
370.00 | 352.00 | 360.00 | 15,411 |
| 02 Nov 23 |
370.00000 +10.00 |
378.00 | 360.00 | 370.00 | 9,072 |
| 01 Nov 23 |
360.00000 -11.00 |
362.00 | 360.00 | 362.00 | 7,890 |
| 31 Oct 23 |
371.00000 +0.00 |
380.00 | 371.00 | 380.00 | 1,306 |
| 30 Oct 23 |
371.00000 +0.00 |
375.50 | 366.68 | 375.50 | 1,761 |
| 27 Oct 23 |
371.00000 +0.00 |
380.00 | 362.00 | 371.00 | 14,487 |
| 26 Oct 23 |
371.00000 +5.00 |
377.36 | 360.68 | 368.00 | 11,428 |
| 25 Oct 23 |
366.00000 -5.00 |
382.00 | 360.00 | 368.00 | 7,975 |
| 24 Oct 23 |
371.00000 +0.00 |
376.04 | 371.00 | 376.04 | 2,810 |
| 23 Oct 23 |
371.00000 +0.00 |
378.00 | 363.98 | 363.98 | 8,938 |
| 20 Oct 23 |
371.00000 +1.00 |
380.00 | 368.90 | 370.00 | 2,805 |
| 19 Oct 23 |
370.00000 +0.00 |
370.00 | 361.00 | 368.00 | 7,546 |
| 18 Oct 23 |
370.00000 +25.00 |
370.00 | 348.90 | 350.00 | 24,422 |
| 17 Oct 23 |
345.00000 -1.00 |
345.70 | 343.56 | 344.00 | 26,480 |
| 16 Oct 23 |
346.00000 +1.00 |
350.00 | 344.80 | 346.00 | 4,833 |
| 13 Oct 23 |
345.00000 -3.00 |
350.00 | 344.00 | 346.00 | 6,186 |
| 12 Oct 23 |
348.00000 +4.00 |
350.00 | 340.00 | 344.00 | 83,062 |
| 11 Oct 23 |
344.00000 +0.00 |
348.00 | 341.77 | 348.00 | 14,060 |
| 10 Oct 23 |
344.00000 +18.00 |
348.00 | 328.00 | 328.00 | 33,734 |
| 09 Oct 23 |
326.00000 -8.00 |
333.30 | 322.80 | 333.30 | 3,679 |
| 06 Oct 23 |
334.00000 -2.00 |
340.00 | 331.22 | 332.00 | 10,108 |
| 05 Oct 23 |
336.00000 -1.00 |
340.00 | 332.00 | 334.00 | 7,061 |
| 04 Oct 23 |
337.00000 +1.00 |
350.00 | 332.00 | 350.00 | 4,141 |
| 03 Oct 23 |
336.00000 -1.00 |
340.00 | 334.10 | 336.30 | 28,320 |
| 02 Oct 23 |
337.00000 -4.00 |
337.00 | 328.70 | 328.70 | 5,696 |
| 29 Sep 23 |
341.00000 +2.00 |
350.00 | 328.48 | 328.48 | 11,694 |
| 28 Sep 23 |
339.00000 +5.00 |
339.00 | 330.00 | 334.60 | 20,539 |
| 27 Sep 23 |
334.00000 -6.00 |
340.00 | 334.00 | 339.00 | 1,969 |
| 26 Sep 23 |
340.00000 -10.00 |
340.00 | 335.51 | 338.00 | 16,848 |
| 25 Sep 23 |
350.00000 +17.00 |
350.00 | 335.41 | 348.00 | 12,903 |
| 22 Sep 23 |
333.00000 -6.00 |
348.00 | 333.00 | 338.00 | 9,077 |
| 21 Sep 23 |
339.00000 +6.00 |
348.00 | 331.00 | 334.00 | 9,949 |
| 20 Sep 23 |
333.00000 -4.00 |
338.00 | 331.00 | 335.00 | 7,348 |
| 19 Sep 23 |
337.00000 +1.00 |
348.00 | 334.65 | 336.00 | 6,160 |
| 18 Sep 23 |
336.00000 -5.00 |
340.00 | 331.80 | 340.00 | 6,094 |
| 15 Sep 23 |
341.00000 +6.00 |
348.00 | 337.00 | 338.00 | 2,259 |
| 14 Sep 23 |
335.00000 +0.00 |
340.00 | 330.00 | 336.00 | 24,216 |
| 13 Sep 23 |
335.00000 +0.00 |
335.73 | 332.90 | 335.39 | 3,759 |
| 12 Sep 23 |
335.00000 +0.00 |
348.00 | 324.00 | 336.00 | 21,090 |
| 11 Sep 23 |
335.00000 -5.00 |
343.76 | 334.00 | 336.00 | 15,300 |
| 08 Sep 23 |
340.00000 -4.00 |
344.96 | 338.00 | 340.00 | 40,686 |
| 07 Sep 23 |
344.00000 +6.00 |
346.04 | 344.00 | 345.38 | 1,117 |
| 06 Sep 23 |
338.00000 -6.00 |
350.00 | 338.00 | 342.00 | 30,686 |
| 05 Sep 23 |
344.00000 +5.00 |
350.00 | 340.00 | 348.00 | 180,321 |
| 04 Sep 23 |
339.00000 -3.00 |
358.00 | 334.00 | 350.00 | 34,022 |
| 01 Sep 23 |
342.00000 -7.00 |
350.00 | 336.60 | 344.00 | 28,071 |
| 31 Aug 23 |
349.00000 +0.00 |
352.00 | 348.88 | 352.00 | 14,555 |
| 30 Aug 23 |
349.00000 +0.00 |
358.00 | 348.00 | 356.00 | 7,837 |
| 29 Aug 23 |
349.00000 -21.00 |
388.00 | 347.10 | 360.00 | 72,739 |
| 25 Aug 23 |
370.00000 -8.00 |
388.00 | 370.00 | 386.00 | 15,803 |
| 24 Aug 23 |
378.00000 -7.00 |
400.00 | 378.00 | 380.00 | 2,578 |
| 23 Aug 23 |
385.00000 -5.00 |
408.00 | 370.59 | 390.00 | 7,780 |
| 22 Aug 23 |
390.00000 -2.00 |
397.15 | 390.00 | 390.00 | 2,734 |
| 21 Aug 23 |
392.00000 -4.00 |
418.00 | 392.00 | 394.00 | 11,252 |
| 18 Aug 23 |
396.00000 -4.00 |
400.00 | 392.00 | 394.00 | 30,870 |
| 17 Aug 23 |
400.00000 +0.00 |
408.00 | 394.00 | 408.00 | 22,576 |
| 16 Aug 23 |
400.00000 +2.00 |
401.00 | 399.00 | 400.00 | 6,101 |
| 15 Aug 23 |
398.00000 -2.00 |
428.00 | 392.26 | 420.00 | 143,522 |
| 14 Aug 23 |
400.00000 -7.00 |
418.00 | 399.50 | 410.00 | 9,944 |
| 11 Aug 23 |
407.00000 -3.00 |
418.00 | 396.00 | 410.00 | 28,420 |
| 10 Aug 23 |
410.00000 +0.00 |
410.00 | 406.46 | 410.00 | 14,471 |
| 09 Aug 23 |
410.00000 +9.00 |
410.00 | 397.54 | 410.00 | 7,322 |
| 08 Aug 23 |
401.00000 -9.00 |
410.00 | 392.00 | 400.00 | 9,266 |
| 07 Aug 23 |
410.00000 -2.00 |
410.00 | 392.00 | 410.00 | 78,627 |
| 04 Aug 23 |
412.00000 +2.00 |
412.00 | 396.42 | 410.00 | 21,247 |
| 03 Aug 23 |
410.00000 +8.00 |
410.00 | 386.20 | 400.00 | 5,637 |
| 02 Aug 23 |
402.00000 +2.00 |
402.00 | 386.20 | 402.00 | 7,271 |
| 01 Aug 23 |
400.00000 +0.00 |
400.00 | 380.00 | 390.00 | 20,389 |
| 31 Jul 23 |
400.00000 +10.00 |
400.00 | 382.00 | 382.00 | 14,666 |
| 28 Jul 23 |
390.00000 +0.00 |
392.00 | 390.00 | 392.00 | 3,973 |
| 27 Jul 23 |
390.00000 +0.00 |
394.00 | 390.00 | 390.00 | 94,532 |
| 26 Jul 23 |
390.00000 +0.00 |
391.11 | 387.00 | 390.00 | 17,292 |
| 25 Jul 23 |
390.00000 +4.00 |
393.00 | 389.51 | 390.00 | 57,092 |
| 24 Jul 23 |
386.00000 -2.00 |
400.00 | 386.00 | 396.00 | 37,628 |
| 21 Jul 23 |
388.00000 -2.00 |
400.00 | 384.00 | 400.00 | 54,812 |
| 20 Jul 23 |
390.00000 -7.00 |
393.20 | 383.00 | 386.42 | 1,539,306 |
| 19 Jul 23 |
397.00000 -3.00 |
402.00 | 397.00 | 398.00 | 34,182 |
| 18 Jul 23 |
400.00000 +3.00 |
401.21 | 398.00 | 400.00 | 24,213 |
| 17 Jul 23 |
397.00000 -1.00 |
402.00 | 397.00 | 398.00 | 38,201 |
| 14 Jul 23 |
398.00000 +0.00 |
408.00 | 392.21 | 392.21 | 35,521 |
| 13 Jul 23 |
398.00000 +1.00 |
405.07 | 397.50 | 400.00 | 30,632 |
| 12 Jul 23 |
397.00000 +3.00 |
403.74 | 387.45 | 398.00 | 22,121 |
| 11 Jul 23 |
394.00000 -6.00 |
408.00 | 387.00 | 405.17 | 7,691 |
| 10 Jul 23 |
400.00000 -4.00 |
408.52 | 391.00 | 402.00 | 34,532 |
| 07 Jul 23 |
404.00000 +6.00 |
404.00 | 395.00 | 404.00 | 8,998 |
| 06 Jul 23 |
398.00000 +8.00 |
398.00 | 381.30 | 390.00 | 4,084 |
| 05 Jul 23 |
390.00000 -2.00 |
392.00 | 380.00 | 392.00 | 14,486 |
| 04 Jul 23 |
392.00000 -4.00 |
398.50 | 392.00 | 394.00 | 21,386 |
| 03 Jul 23 |
396.00000 +2.00 |
400.00 | 393.08 | 396.00 | 5,324 |
| 30 Jun 23 |
394.00000 -2.00 |
396.00 | 392.90 | 393.00 | 7,173 |
| 29 Jun 23 |
396.00000 +0.00 |
400.00 | 393.60 | 396.00 | 5,607 |
| 28 Jun 23 |
396.00000 -4.00 |
398.00 | 396.00 | 396.00 | 861 |
| 27 Jun 23 |
400.00000 +0.00 |
408.00 | 398.00 | 400.00 | 12,954 |
| 26 Jun 23 |
400.00000 -6.00 |
422.00 | 400.00 | 402.00 | 22,372 |
| 23 Jun 23 |
406.00000 +2.00 |
412.00 | 402.00 | 402.00 | 9,987 |
| 22 Jun 23 |
404.00000 -15.00 |
422.00 | 400.03 | 410.00 | 9,807 |
| 21 Jun 23 |
419.00000 +1.00 |
426.00 | 410.00 | 416.00 | 55,922 |
| 20 Jun 23 |
418.00000 +8.00 |
422.96 | 408.00 | 408.00 | 10,096 |
| 19 Jun 23 |
410.00000 +0.00 |
410.00 | 408.00 | 410.00 | 263,268 |
| 16 Jun 23 |
410.00000 -8.00 |
418.00 | 408.40 | 418.00 | 52,415 |
| 15 Jun 23 |
418.00000 +10.00 |
423.35 | 411.60 | 420.00 | 43,481 |
| 14 Jun 23 |
408.00000 +2.00 |
428.00 | 402.00 | 406.00 | 283,298 |
| 13 Jun 23 |
406.00000 +14.00 |
406.00 | 386.88 | 406.00 | 2,253 |
| 12 Jun 23 |
392.00000 +0.00 |
407.00 | 390.00 | 390.00 | 25,443 |
| 09 Jun 23 |
392.00000 -1.00 |
410.00 | 390.00 | 400.00 | 10,533 |
| 08 Jun 23 |
393.00000 +18.00 |
398.24 | 377.00 | 380.00 | 157,582 |
| 07 Jun 23 |
375.00000 -2.00 |
378.79 | 375.00 | 378.79 | 350 |
| 06 Jun 23 |
377.00000 +0.00 |
379.00 | 377.00 | 379.00 | 1,000 |
| 05 Jun 23 |
377.00000 -3.00 |
378.00 | 374.00 | 374.00 | 5,257 |
| 02 Jun 23 |
380.00000 +2.00 |
380.00 | 378.79 | 380.00 | 19,935 |
| 01 Jun 23 |
378.00000 +0.00 |
379.60 | 376.00 | 379.60 | 41 |
| 31 May 23 |
378.00000 -2.00 |
378.80 | 376.00 | 376.00 | 727 |
| 30 May 23 |
380.00000 +2.00 |
380.00 | 370.00 | 378.00 | 316,172 |
| 26 May 23 |
378.00000 +12.00 |
378.00 | 358.00 | 366.00 | 106,856 |
| 25 May 23 |
366.00000 -8.00 |
378.00 | 364.00 | 374.00 | 18,285 |
| 24 May 23 |
374.00000 +0.00 |
376.00 | 374.00 | 374.00 | 1,531 |
| 23 May 23 |
374.00000 -3.00 |
377.00 | 374.00 | 374.00 | 8,143 |
| 22 May 23 |
377.00000 +0.00 |
377.00 | 376.89 | 376.89 | 2,122 |
| 19 May 23 |
377.00000 +2.00 |
377.00 | 376.89 | 376.89 | 528 |
| 18 May 23 |
375.00000 -2.00 |
376.90 | 375.00 | 376.00 | 8,635 |
| 17 May 23 |
377.00000 +0.00 |
380.00 | 374.19 | 377.00 | 5,106 |
| 16 May 23 |
377.00000 +1.00 |
377.00 | 374.18 | 376.50 | 994 |
| 15 May 23 |
376.00000 +2.00 |
376.80 | 376.00 | 376.00 | 44,988 |
| 12 May 23 |
374.00000 +2.00 |
390.00 | 374.00 | 380.00 | 215,683 |
| 11 May 23 |
372.00000 +0.00 |
380.00 | 364.48 | 380.00 | 671,410 |
| 10 May 23 |
372.00000 +0.00 |
372.00 | 364.98 | 371.04 | 12,332 |
| 09 May 23 |
372.00000 -2.00 |
374.55 | 364.98 | 374.55 | 18,712 |
| 05 May 23 |
374.00000 +6.00 |
374.88 | 368.00 | 368.00 | 5,312 |
| 04 May 23 |
368.00000 +0.00 |
374.60 | 368.00 | 368.00 | 673 |
| 03 May 23 |
368.00000 -7.00 |
380.00 | 368.00 | 368.00 | 2,833 |
| 02 May 23 |
375.00000 +1.00 |
376.50 | 370.00 | 370.00 | 5,637 |
| 28 Apr 23 |
374.00000 +6.00 |
378.56 | 372.00 | 376.00 | 277,021 |
| 27 Apr 23 |
368.00000 +0.00 |
368.38 | 368.00 | 368.38 | 135 |
| 26 Apr 23 |
368.00000 +2.00 |
370.00 | 366.00 | 366.00 | 7,343 |
| 25 Apr 23 |
366.00000 -3.00 |
366.00 | 361.80 | 361.80 | 276 |
| 24 Apr 23 |
369.00000 +0.00 |
378.00 | 366.30 | 366.30 | 11,039 |
| 21 Apr 23 |
369.00000 +9.00 |
378.00 | 360.00 | 369.60 | 24,691 |
| 20 Apr 23 |
360.00000 +0.00 |
375.00 | 350.00 | 368.00 | 158,889 |
| 19 Apr 23 |
360.00000 +6.00 |
364.00 | 350.00 | 358.00 | 12,505 |
| 18 Apr 23 |
354.00000 +7.00 |
358.00 | 354.00 | 355.52 | 1,842 |
| 17 Apr 23 |
347.00000 -9.00 |
350.50 | 347.00 | 350.50 | 3,450 |
| 14 Apr 23 |
356.00000 +9.00 |
356.00 | 346.30 | 354.00 | 9,008 |
| 13 Apr 23 |
347.00000 +0.00 |
350.50 | 347.00 | 350.50 | 8,576 |
| 12 Apr 23 |
347.00000 +0.00 |
353.98 | 346.00 | 346.00 | 3,144 |
| 11 Apr 23 |
347.00000 +1.00 |
354.00 | 345.40 | 354.00 | 1,632 |
| 06 Apr 23 |
346.00000 +14.00 |
348.72 | 339.07 | 342.96 | 6,630 |
| 05 Apr 23 |
332.00000 -15.00 |
354.00 | 330.00 | 332.00 | 1,453 |
| 04 Apr 23 |
347.00000 +5.00 |
347.00 | 338.64 | 338.64 | 100 |
| 03 Apr 23 |
342.00000 -3.00 |
354.00 | 330.00 | 330.00 | 3,178 |
| 31 Mar 23 |
345.00000 +9.00 |
345.90 | 337.82 | 337.82 | 5,395 |
| 30 Mar 23 |
336.00000 +4.00 |
354.00 | 336.00 | 336.00 | 2,842 |
| 29 Mar 23 |
332.00000 +2.00 |
354.00 | 330.00 | 330.00 | 213,212 |
| 28 Mar 23 |
330.00000 -12.00 |
342.00 | 330.00 | 330.00 | 3,838 |
| 27 Mar 23 |
342.00000 -10.00 |
342.00 | 342.00 | 342.00 | 0 |
| 24 Mar 23 |
352.00000 +22.00 |
354.00 | 352.00 | 352.00 | 842 |
| 23 Mar 23 |
330.00000 -15.00 |
343.44 | 330.00 | 338.00 | 52,423 |
| 22 Mar 23 |
345.00000 +0.00 |
346.62 | 335.00 | 336.00 | 384,853 |
| 21 Mar 23 |
345.00000 +11.00 |
345.60 | 345.00 | 345.60 | 574 |
| 20 Mar 23 |
334.00000 -6.00 |
352.00 | 334.00 | 336.00 | 4,407 |
| 17 Mar 23 |
340.00000 -4.00 |
360.00 | 340.00 | 340.00 | 76,954 |
| 16 Mar 23 |
344.00000 -8.00 |
358.00 | 342.70 | 358.00 | 40,058 |
| 15 Mar 23 |
352.00000 +0.00 |
360.00 | 346.00 | 360.00 | 1,945 |
| 14 Mar 23 |
352.00000 +8.00 |
353.66 | 352.00 | 353.66 | 544 |
| 13 Mar 23 |
344.00000 +0.00 |
353.80 | 344.00 | 344.00 | 11,755 |
| 10 Mar 23 |
344.00000 -3.00 |
350.00 | 344.00 | 350.00 | 6,931 |
| 09 Mar 23 |
347.00000 -5.00 |
350.00 | 345.56 | 347.64 | 2,543 |
| 08 Mar 23 |
352.00000 +20.00 |
352.00 | 338.60 | 343.57 | 9,658 |
| 07 Mar 23 |
332.00000 -23.00 |
354.00 | 330.00 | 354.00 | 35,433 |
| 06 Mar 23 |
355.00000 -13.00 |
380.00 | 351.30 | 380.00 | 6,495 |
| 03 Mar 23 |
368.00000 +8.00 |
374.28 | 368.00 | 374.28 | 200,139 |
| 02 Mar 23 |
360.00000 -14.00 |
369.00 | 358.00 | 363.72 | 83,641 |
| 01 Mar 23 |
374.00000 +5.00 |
380.00 | 368.00 | 373.07 | 3,344 |
| 28 Feb 23 |
369.00000 -11.00 |
374.28 | 366.14 | 374.28 | 5,681 |
| 27 Feb 23 |
380.00000 +0.00 |
380.00 | 356.00 | 368.00 | 19,159 |
| 24 Feb 23 |
380.00000 +7.00 |
380.00 | 372.08 | 380.00 | 2,026 |
| 23 Feb 23 |
373.00000 +3.00 |
375.00 | 364.68 | 364.68 | 4,037 |
| 22 Feb 23 |
370.00000 -5.00 |
373.32 | 361.82 | 373.32 | 3,500 |
| 21 Feb 23 |
375.00000 +10.00 |
375.00 | 370.00 | 370.00 | 103,128 |
| 20 Feb 23 |
365.00000 -5.00 |
380.00 | 352.83 | 352.83 | 5,437 |
| 17 Feb 23 |
370.00000 -5.00 |
375.92 | 370.00 | 370.00 | 6,882 |
| 16 Feb 23 |
375.00000 +5.00 |
378.00 | 352.00 | 360.00 | 10,325 |
| 15 Feb 23 |
370.00000 -5.00 |
378.33 | 370.00 | 370.00 | 2,685 |
| 14 Feb 23 |
375.00000 +0.00 |
378.33 | 371.20 | 371.20 | 559 |
| 13 Feb 23 |
375.00000 +5.00 |
375.00 | 375.00 | 375.00 | 0 |
| 10 Feb 23 |
370.00000 -5.00 |
380.00 | 363.82 | 363.82 | 650 |
| 09 Feb 23 |
375.00000 +0.00 |
380.00 | 371.20 | 380.00 | 978 |
| 08 Feb 23 |
375.00000 +0.00 |
377.40 | 371.60 | 371.60 | 3,206 |
| 07 Feb 23 |
375.00000 +0.00 |
376.00 | 370.96 | 370.96 | 3,334 |
| 06 Feb 23 |
375.00000 +5.00 |
378.00 | 364.00 | 372.88 | 240,333 |
| 03 Feb 23 |
370.00000 +8.00 |
370.00 | 356.00 | 362.00 | 97,886 |
| 02 Feb 23 |
362.00000 -1.00 |
363.00 | 357.93 | 360.66 | 16,394 |
| 01 Feb 23 |
363.00000 +1.00 |
370.00 | 361.99 | 368.00 | 1,606 |
| 31 Jan 23 |
362.00000 +0.00 |
362.00 | 360.44 | 360.44 | 718 |
| 30 Jan 23 |
362.00000 +3.00 |
362.00 | 360.20 | 362.00 | 2,043 |
| 27 Jan 23 |
359.00000 -5.00 |
368.00 | 350.00 | 366.99 | 21,739 |
| 26 Jan 23 |
364.00000 +6.00 |
364.00 | 355.00 | 364.00 | 5,134 |
| 25 Jan 23 |
358.00000 +0.00 |
358.00 | 348.00 | 348.00 | 459 |
| 24 Jan 23 |
358.00000 +1.00 |
370.00 | 358.00 | 370.00 | 26 |
| 23 Jan 23 |
357.00000 -1.00 |
368.00 | 355.00 | 355.00 | 652 |
| 20 Jan 23 |
358.00000 +3.00 |
369.98 | 348.00 | 354.60 | 10,506 |
| 19 Jan 23 |
355.00000 -3.00 |
355.00 | 355.00 | 355.00 | 0 |
| 18 Jan 23 |
358.00000 +6.00 |
360.00 | 346.00 | 346.00 | 3,989 |
| 17 Jan 23 |
352.00000 +2.00 |
357.12 | 352.00 | 357.12 | 1,120 |
| 16 Jan 23 |
350.00000 -10.00 |
353.70 | 350.00 | 353.70 | 1,404 |
| 13 Jan 23 |
360.00000 +10.00 |
360.00 | 360.00 | 360.00 | 2,558 |
| 12 Jan 23 |
350.00000 +0.00 |
350.00 | 349.00 | 349.00 | 1,508 |
| 11 Jan 23 |
350.00000 +6.00 |
358.00 | 350.00 | 358.00 | 10 |
| 10 Jan 23 |
344.00000 -4.00 |
347.90 | 344.00 | 347.90 | 5 |
| 09 Jan 23 |
348.00000 +2.00 |
360.00 | 340.00 | 340.00 | 18,354 |
| 06 Jan 23 |
346.00000 -4.00 |
350.00 | 342.00 | 348.00 | 242 |
| 05 Jan 23 |
350.00000 +5.00 |
358.00 | 340.00 | 340.00 | 696 |
| 04 Jan 23 |
345.00000 -3.00 |
356.00 | 345.00 | 348.00 | 24,736 |
| 03 Jan 23 |
348.00000 +2.00 |
352.00 | 347.28 | 352.00 | 6,971 |
| 30 Dec 22 |
346.00000 -8.00 |
349.20 | 345.68 | 346.00 | 2,952 |
| 29 Dec 22 |
354.00000 -2.00 |
354.00 | 349.00 | 349.00 | 226 |
| 28 Dec 22 |
356.00000 +2.00 |
368.00 | 342.00 | 342.00 | 547 |
| 23 Dec 22 |
354.00000 +0.00 |
354.00 | 350.00 | 350.00 | 1,500 |
| 22 Dec 22 |
354.00000 +0.00 |
363.84 | 350.00 | 363.84 | 43,233 |
| 21 Dec 22 |
354.00000 -2.00 |
368.00 | 340.00 | 364.48 | 307 |
| 20 Dec 22 |
356.00000 -1.00 |
361.40 | 342.03 | 342.03 | 4,624 |
| 19 Dec 22 |
357.00000 +5.00 |
361.40 | 357.00 | 361.40 | 417 |
| 16 Dec 22 |
352.00000 +5.00 |
355.80 | 350.72 | 352.00 | 2,112 |
| 15 Dec 22 |
347.00000 -1.00 |
368.00 | 347.00 | 350.00 | 543 |
| 14 Dec 22 |
348.00000 +2.00 |
348.00 | 348.00 | 348.00 | 0 |
| 13 Dec 22 |
346.00000 -4.00 |
358.20 | 346.00 | 350.00 | 2,227 |
| 12 Dec 22 |
350.00000 +2.00 |
356.00 | 344.00 | 344.00 | 1,929 |
| 09 Dec 22 |
348.00000 -2.00 |
354.00 | 342.00 | 342.00 | 4,394 |
| 08 Dec 22 |
350.00000 -1.00 |
353.76 | 350.00 | 353.76 | 279 |
| 07 Dec 22 |
351.00000 +3.00 |
354.00 | 348.80 | 350.00 | 14,149 |
| 06 Dec 22 |
348.00000 +0.00 |
358.00 | 348.00 | 350.00 | 13,153 |
| 05 Dec 22 |
348.00000 -8.00 |
356.00 | 342.00 | 342.00 | 2,980 |
| 02 Dec 22 |
356.00000 +10.00 |
356.00 | 356.00 | 356.00 | 0 |
| 01 Dec 22 |
346.00000 -9.00 |
356.00 | 346.00 | 356.00 | 2,197 |
| 30 Nov 22 |
355.00000 +0.00 |
355.00 | 354.00 | 354.00 | 1,315 |
| 29 Nov 22 |
355.00000 +3.00 |
368.00 | 355.00 | 368.00 | 3 |
| 28 Nov 22 |
352.00000 -2.00 |
368.00 | 350.00 | 354.00 | 12,738 |
| 25 Nov 22 |
354.00000 +14.00 |
365.14 | 350.00 | 351.00 | 97,699 |
| 24 Nov 22 |
340.00000 -14.00 |
365.00 | 340.00 | 340.00 | 3,404 |
| 23 Nov 22 |
354.00000 -3.00 |
363.00 | 350.00 | 350.00 | 1,373 |
| 22 Nov 22 |
357.00000 +7.00 |
361.55 | 350.55 | 354.00 | 5,834 |
| 21 Nov 22 |
350.00000 -7.00 |
368.00 | 344.00 | 346.00 | 3,177 |
| 18 Nov 22 |
357.00000 -1.00 |
358.09 | 356.30 | 356.30 | 2,991 |
| 17 Nov 22 |
358.00000 -2.00 |
368.00 | 348.00 | 352.02 | 10,751 |
| 16 Nov 22 |
360.00000 +6.00 |
370.00 | 350.01 | 368.00 | 110,186 |
| 15 Nov 22 |
354.00000 +8.00 |
354.00 | 336.00 | 338.00 | 3,269 |
| 14 Nov 22 |
346.00000 +6.00 |
353.72 | 346.00 | 353.72 | 560 |
| 11 Nov 22 |
340.00000 -1.00 |
350.00 | 340.00 | 350.00 | 8,554 |
| 10 Nov 22 |
341.00000 +3.00 |
352.27 | 324.00 | 332.00 | 5,091 |
| 09 Nov 22 |
338.00000 +0.00 |
350.00 | 337.00 | 350.00 | 105,710 |
| 08 Nov 22 |
338.00000 +18.00 |
342.20 | 329.84 | 338.00 | 12,594 |
| 07 Nov 22 |
320.00000 +2.00 |
329.64 | 319.74 | 328.00 | 4,576 |
| 04 Nov 22 |
318.00000 +0.00 |
318.00 | 318.00 | 318.00 | 0 |
| 03 Nov 22 |
318.00000 +0.00 |
325.00 | 316.10 | 325.00 | 1,176 |
| 02 Nov 22 |
318.00000 +0.00 |
318.00 | 304.00 | 304.00 | 55 |
| 01 Nov 22 |
318.00000 +0.00 |
328.00 | 308.64 | 328.00 | 504 |
| 31 Oct 22 |
318.00000 +0.00 |
330.00 | 316.00 | 328.00 | 3,367 |
| 28 Oct 22 |
318.00000 -8.00 |
328.00 | 306.00 | 306.00 | 4,123 |
| 27 Oct 22 |
326.00000 +15.00 |
330.00 | 309.44 | 320.00 | 6,107 |
| 26 Oct 22 |
311.00000 -2.00 |
317.20 | 305.92 | 314.00 | 7,076 |
| 25 Oct 22 |
313.00000 +0.00 |
313.00 | 313.00 | 313.00 | 0 |
| 24 Oct 22 |
313.00000 +0.00 |
313.00 | 307.68 | 307.68 | 5,200 |
| 21 Oct 22 |
313.00000 +5.00 |
313.00 | 306.00 | 306.00 | 13 |
| 20 Oct 22 |
308.00000 -4.00 |
318.00 | 304.00 | 318.00 | 1,010 |
| 19 Oct 22 |
312.00000 +0.00 |
320.00 | 295.12 | 295.12 | 4,891 |
| 18 Oct 22 |
312.00000 +5.00 |
320.00 | 310.00 | 310.00 | 6,003 |
| 17 Oct 22 |
307.00000 -3.00 |
318.32 | 304.00 | 306.00 | 114,921 |
| 14 Oct 22 |
310.00000 +1.00 |
320.00 | 305.00 | 318.32 | 921 |
| 13 Oct 22 |
309.00000 -1.00 |
309.00 | 304.44 | 304.44 | 269 |
| 12 Oct 22 |
310.00000 +0.00 |
310.00 | 305.20 | 305.20 | 435 |
| 11 Oct 22 |
310.00000 -4.00 |
319.72 | 307.00 | 319.72 | 14,281 |
| 10 Oct 22 |
314.00000 +6.00 |
314.00 | 306.91 | 314.00 | 2,880 |
| 07 Oct 22 |
308.00000 +29.00 |
316.00 | 285.72 | 288.00 | 53,482 |
| 06 Oct 22 |
279.00000 -6.00 |
287.41 | 276.80 | 280.00 | 6,605 |
| 05 Oct 22 |
285.00000 +0.00 |
287.70 | 272.00 | 272.00 | 1,656 |
| 04 Oct 22 |
285.00000 +0.00 |
288.00 | 280.00 | 288.00 | 776 |
| 03 Oct 22 |
285.00000 +6.00 |
290.00 | 281.00 | 284.00 | 6,300 |
| 30 Sep 22 |
279.00000 -2.00 |
281.00 | 270.00 | 272.00 | 30,433 |
| 29 Sep 22 |
281.00000 -6.00 |
282.42 | 272.22 | 272.42 | 4,322 |
| 28 Sep 22 |
287.00000 -1.00 |
287.28 | 277.20 | 287.28 | 3,839 |
| 27 Sep 22 |
288.00000 -1.00 |
288.96 | 280.00 | 280.00 | 9,684 |
| 26 Sep 22 |
289.00000 -19.00 |
318.00 | 271.37 | 294.00 | 48,778 |
| 23 Sep 22 |
308.00000 -7.00 |
310.68 | 300.00 | 306.00 | 14,232 |
| 22 Sep 22 |
315.00000 +1.00 |
315.00 | 306.51 | 306.51 | 23,700 |
| 21 Sep 22 |
314.00000 +12.00 |
315.64 | 302.00 | 314.00 | 4,114 |
| 20 Sep 22 |
302.00000 -11.00 |
302.00 | 300.00 | 302.00 | 704 |
| 16 Sep 22 |
313.00000 +13.00 |
313.00 | 300.00 | 302.00 | 2,967 |
| 15 Sep 22 |
300.00000 -6.00 |
306.00 | 300.00 | 306.00 | 3,518 |
| 14 Sep 22 |
306.00000 -8.00 |
310.00 | 302.00 | 310.00 | 2,780 |
| 13 Sep 22 |
314.00000 -4.00 |
316.00 | 302.00 | 316.00 | 6,526 |
| 12 Sep 22 |
318.00000 +8.00 |
318.00 | 302.00 | 302.00 | 2,502 |
| 09 Sep 22 |
310.00000 -4.00 |
310.00 | 302.44 | 310.00 | 4,891 |
| 08 Sep 22 |
314.00000 -4.00 |
314.00 | 306.00 | 306.00 | 17,543 |
| 07 Sep 22 |
318.00000 +3.00 |
318.00 | 306.00 | 306.00 | 3,820 |
| 06 Sep 22 |
315.00000 +2.00 |
324.00 | 302.00 | 324.00 | 1,467 |
| 05 Sep 22 |
313.00000 +1.00 |
313.00 | 304.00 | 304.00 | 6,009 |
| 02 Sep 22 |
312.00000 +0.00 |
326.00 | 304.00 | 326.00 | 292 |
| 01 Sep 22 |
312.00000 -4.00 |
320.00 | 306.50 | 312.00 | 8,355 |
| 31 Aug 22 |
316.00000 -3.00 |
320.00 | 314.00 | 314.00 | 8,824 |
| 30 Aug 22 |
319.00000 -12.00 |
330.00 | 319.00 | 330.00 | 2,377 |
| 26 Aug 22 |
331.00000 +7.00 |
336.00 | 316.00 | 316.00 | 13,031 |
| 25 Aug 22 |
324.00000 +0.00 |
324.00 | 316.00 | 316.00 | 3,703 |
| 24 Aug 22 |
324.00000 +4.00 |
329.50 | 312.20 | 319.80 | 6,329 |
| 23 Aug 22 |
320.00000 -1.00 |
331.39 | 317.20 | 331.38 | 5,866 |
| 22 Aug 22 |
321.00000 -1.00 |
334.00 | 316.00 | 324.00 | 15,602 |
| 19 Aug 22 |
322.00000 -2.00 |
331.30 | 320.00 | 320.00 | 11,804 |
| 18 Aug 22 |
324.00000 +4.00 |
334.00 | 316.00 | 325.00 | 541,026 |
| 17 Aug 22 |
320.00000 +0.00 |
330.00 | 312.42 | 320.00 | 20,661 |
| 16 Aug 22 |
320.00000 +12.00 |
322.44 | 298.60 | 310.00 | 278,887 |
| 15 Aug 22 |
308.00000 -1.00 |
308.80 | 300.16 | 308.00 | 7,416 |
| 12 Aug 22 |
309.00000 +4.00 |
310.00 | 300.60 | 307.12 | 10,665 |
| 11 Aug 22 |
305.00000 +6.00 |
314.00 | 295.50 | 314.00 | 19,087 |
| 10 Aug 22 |
299.00000 -4.00 |
299.00 | 290.00 | 292.00 | 5,296 |
| 09 Aug 22 |
303.00000 -10.00 |
310.08 | 300.00 | 308.00 | 9,618 |
| 08 Aug 22 |
313.00000 +10.00 |
313.00 | 304.00 | 310.28 | 6,440 |
| 05 Aug 22 |
303.00000 -1.00 |
311.00 | 300.00 | 306.00 | 17,945 |
| 04 Aug 22 |
304.00000 -15.00 |
312.15 | 298.00 | 312.00 | 17,920 |
| 03 Aug 22 |
319.00000 +9.00 |
326.00 | 310.16 | 326.00 | 142 |
| 02 Aug 22 |
310.00000 -10.00 |
328.00 | 310.00 | 322.00 | 10,968 |
| 01 Aug 22 |
320.00000 +0.00 |
326.00 | 314.00 | 314.00 | 2,664 |
| 29 Jul 22 |
320.00000 -3.00 |
326.00 | 308.00 | 318.00 | 4,929 |
| 28 Jul 22 |
323.00000 +2.00 |
323.60 | 319.20 | 321.00 | 5,427 |
| 27 Jul 22 |
321.00000 +8.00 |
321.52 | 316.30 | 320.00 | 17,474 |
| 26 Jul 22 |
313.00000 -4.00 |
316.00 | 307.77 | 316.00 | 4,840 |
| 25 Jul 22 |
317.00000 +4.00 |
318.40 | 312.40 | 313.76 | 14,098 |
| 22 Jul 22 |
313.00000 -3.00 |
322.00 | 313.00 | 314.00 | 5,316 |
| 21 Jul 22 |
316.00000 -16.00 |
322.66 | 300.00 | 322.00 | 28,824 |
| 20 Jul 22 |
332.00000 +2.00 |
340.00 | 322.52 | 340.00 | 21,884 |
| 19 Jul 22 |
330.00000 +0.00 |
340.00 | 322.90 | 340.00 | 1,846 |
| 18 Jul 22 |
330.00000 +10.00 |
338.46 | 325.71 | 330.00 | 21,288 |
| 15 Jul 22 |
320.00000 -7.00 |
339.46 | 320.00 | 330.00 | 178,110 |
| 14 Jul 22 |
327.00000 +3.00 |
338.00 | 320.00 | 320.00 | 12,266 |
| 13 Jul 22 |
324.00000 +1.00 |
325.29 | 324.00 | 325.26 | 298 |
| 12 Jul 22 |
323.00000 -1.00 |
323.00 | 323.00 | 323.00 | 0 |
| 11 Jul 22 |
324.00000 +0.00 |
332.00 | 324.00 | 328.00 | 9,156 |
| 08 Jul 22 |
324.00000 +0.00 |
324.24 | 324.00 | 324.24 | 311 |
| 07 Jul 22 |
324.00000 -4.00 |
328.50 | 324.00 | 324.00 | 59,365 |
| 06 Jul 22 |
328.00000 +5.00 |
328.50 | 319.14 | 326.00 | 1,284 |
| 05 Jul 22 |
323.00000 -7.00 |
324.52 | 323.00 | 324.50 | 550 |
| 04 Jul 22 |
330.00000 +10.00 |
330.00 | 324.00 | 328.00 | 7,376 |
| 01 Jul 22 |
320.00000 +0.00 |
328.00 | 320.00 | 328.00 | 1 |
| 30 Jun 22 |
320.00000 -4.00 |
328.00 | 320.00 | 328.00 | 2,793 |
| 29 Jun 22 |
324.00000 +6.00 |
334.00 | 324.00 | 329.86 | 11,750 |
| 28 Jun 22 |
318.00000 -4.00 |
338.00 | 318.00 | 328.00 | 16,137 |
| 27 Jun 22 |
322.00000 -4.00 |
330.19 | 322.00 | 330.01 | 2,038 |
| 24 Jun 22 |
326.00000 +2.00 |
337.40 | 312.00 | 328.01 | 10,778 |
| 23 Jun 22 |
324.00000 -17.00 |
331.80 | 320.12 | 328.00 | 30,389 |
| 22 Jun 22 |
341.00000 -1.00 |
354.00 | 334.00 | 354.00 | 26,477 |
| 21 Jun 22 |
342.00000 -4.00 |
350.00 | 337.88 | 342.00 | 44,193 |
| 20 Jun 22 |
346.00000 +6.00 |
349.00 | 334.00 | 338.00 | 58,789 |
| 17 Jun 22 |
340.00000 +8.00 |
366.00 | 338.56 | 340.00 | 92,969 |
| 16 Jun 22 |
332.00000 +8.00 |
335.84 | 328.70 | 330.00 | 27,295 |
| 15 Jun 22 |
324.00000 +34.00 |
335.00 | 296.55 | 298.00 | 532,617 |
| 14 Jun 22 |
290.00000 +0.00 |
294.00 | 282.00 | 282.00 | 3,500 |
| 13 Jun 22 |
290.00000 -10.00 |
300.01 | 288.00 | 300.00 | 41,195 |
| 10 Jun 22 |
300.00000 -5.00 |
303.68 | 300.00 | 300.00 | 37,718 |
| 09 Jun 22 |
305.00000 +4.00 |
305.00 | 300.00 | 300.00 | 3,214 |
| 08 Jun 22 |
301.00000 +0.00 |
301.00 | 301.00 | 301.00 | 0 |
| 07 Jun 22 |
301.00000 -1.00 |
301.38 | 301.00 | 301.38 | 8,000 |
| 06 Jun 22 |
302.00000 -6.00 |
308.00 | 302.00 | 308.00 | 10,465 |
| 01 Jun 22 |
308.00000 +5.00 |
310.00 | 308.00 | 308.00 | 1,131 |
| 31 May 22 |
303.00000 -2.00 |
306.90 | 303.00 | 306.90 | 600 |
| 30 May 22 |
305.00000 +0.00 |
307.00 | 305.00 | 306.90 | 46,943 |
| 27 May 22 |
305.00000 +0.00 |
310.00 | 301.13 | 307.00 | 16,825 |
| 26 May 22 |
305.00000 +0.00 |
307.00 | 305.00 | 307.00 | 1,588 |
| 25 May 22 |
305.00000 +0.00 |
307.00 | 301.01 | 301.01 | 7,958 |
| 24 May 22 |
305.00000 -1.00 |
305.00 | 301.02 | 302.00 | 6,882 |
| 23 May 22 |
306.00000 +1.00 |
308.99 | 306.00 | 308.99 | 60 |
| 20 May 22 |
305.00000 -3.00 |
307.00 | 302.00 | 302.00 | 13,905 |
| 19 May 22 |
308.00000 -12.00 |
310.00 | 308.00 | 310.00 | 6,344 |
| 18 May 22 |
320.00000 +0.00 |
320.00 | 317.58 | 317.60 | 6,440 |
| 17 May 22 |
320.00000 +0.00 |
320.00 | 312.00 | 312.00 | 6,095 |
| 16 May 22 |
320.00000 +0.00 |
320.00 | 320.00 | 320.00 | 0 |
| 13 May 22 |
320.00000 +0.00 |
330.00 | 316.00 | 318.00 | 3,729 |
| 12 May 22 |
320.00000 +6.00 |
320.00 | 313.60 | 313.60 | 8,078 |
| 11 May 22 |
314.00000 -2.00 |
324.00 | 314.00 | 324.00 | 10,677 |
| 10 May 22 |
316.00000 +0.00 |
318.00 | 312.00 | 316.00 | 10,334 |
| 09 May 22 |
316.00000 -2.00 |
318.00 | 315.00 | 318.00 | 10,968 |
| 06 May 22 |
318.00000 +2.00 |
322.61 | 312.00 | 322.00 | 16,311 |
| 05 May 22 |
316.00000 -5.00 |
324.33 | 316.00 | 320.00 | 29,800 |
| 04 May 22 |
321.00000 +1.00 |
338.00 | 314.00 | 330.00 | 72,111 |
| 03 May 22 |
320.00000 -2.00 |
324.00 | 316.00 | 320.00 | 20,128 |
| 29 Apr 22 |
322.00000 -1.00 |
326.00 | 312.85 | 315.05 | 3,311 |
| 28 Apr 22 |
323.00000 +1.00 |
323.00 | 320.01 | 320.01 | 1,693 |
| 27 Apr 22 |
322.00000 +2.00 |
322.00 | 312.80 | 320.00 | 382 |
| 26 Apr 22 |
320.00000 -8.00 |
322.60 | 320.00 | 322.00 | 10,324 |
| 25 Apr 22 |
328.00000 +6.00 |
328.00 | 324.00 | 326.00 | 4,194 |
| 22 Apr 22 |
322.00000 +1.00 |
325.89 | 320.00 | 325.89 | 11,500 |
| 21 Apr 22 |
321.00000 +7.00 |
321.00 | 320.00 | 320.00 | 500 |
| 20 Apr 22 |
314.00000 -2.00 |
316.02 | 314.00 | 316.00 | 33,554 |
| 19 Apr 22 |
316.00000 -2.00 |
316.00 | 316.00 | 316.00 | 100 |
| 14 Apr 22 |
318.00000 -2.00 |
318.00 | 318.00 | 318.00 | 0 |
| 13 Apr 22 |
320.00000 +2.00 |
326.15 | 320.00 | 320.00 | 2,062 |
| 12 Apr 22 |
318.00000 +6.00 |
326.00 | 308.00 | 317.20 | 3,366 |
| 11 Apr 22 |
312.00000 -1.00 |
316.72 | 312.00 | 312.00 | 11,318 |
| 08 Apr 22 |
313.00000 +0.00 |
313.00 | 311.24 | 311.24 | 8,765 |
| 07 Apr 22 |
313.00000 +11.00 |
316.08 | 298.00 | 306.00 | 20,642 |
| 06 Apr 22 |
302.00000 +0.00 |
303.80 | 296.00 | 296.70 | 24,597 |
| 05 Apr 22 |
302.00000 +1.00 |
302.00 | 291.96 | 291.96 | 11,453 |
| 04 Apr 22 |
301.00000 +0.00 |
301.00 | 296.00 | 296.00 | 7,430 |
| 01 Apr 22 |
301.00000 +2.00 |
302.04 | 292.00 | 299.60 | 37,899 |
| 31 Mar 22 |
299.00000 +11.00 |
306.00 | 292.00 | 294.00 | 20,891 |
| 30 Mar 22 |
288.00000 -11.00 |
303.60 | 288.00 | 298.00 | 37,540 |
| 29 Mar 22 |
299.00000 -2.00 |
301.80 | 292.00 | 294.00 | 40,658 |
| 28 Mar 22 |
301.00000 -1.00 |
306.00 | 296.70 | 304.00 | 24,538 |
| 25 Mar 22 |
302.00000 +5.00 |
302.00 | 290.00 | 290.00 | 32,836 |
| 24 Mar 22 |
297.00000 +2.00 |
299.40 | 290.90 | 290.90 | 8,700 |
| 23 Mar 22 |
295.00000 -17.00 |
302.00 | 290.50 | 300.00 | 26,123 |
| 22 Mar 22 |
312.00000 +9.00 |
312.40 | 312.00 | 312.40 | 79 |
| 21 Mar 22 |
303.00000 -7.00 |
320.00 | 300.30 | 320.00 | 21,978 |
| 18 Mar 22 |
310.00000 -3.00 |
318.00 | 306.00 | 312.00 | 3,148 |
| 17 Mar 22 |
313.00000 +1.00 |
315.00 | 300.00 | 312.00 | 50,409 |
| 16 Mar 22 |
312.00000 -2.00 |
316.80 | 302.80 | 302.80 | 13,929 |
| 15 Mar 22 |
314.00000 +4.00 |
318.00 | 310.00 | 310.00 | 3,767 |
| 14 Mar 22 |
310.00000 +0.00 |
311.50 | 302.34 | 311.50 | 8,837 |
| 11 Mar 22 |
310.00000 +0.00 |
318.00 | 300.93 | 302.80 | 11,330 |
| 10 Mar 22 |
310.00000 +0.00 |
317.20 | 300.00 | 312.40 | 28,119 |
| 09 Mar 22 |
310.00000 +2.00 |
312.40 | 307.20 | 308.00 | 9,896 |
| 08 Mar 22 |
308.00000 +1.00 |
310.40 | 308.00 | 310.40 | 1,000 |
| 07 Mar 22 |
307.00000 -26.00 |
330.00 | 282.52 | 330.00 | 56,498 |
| 04 Mar 22 |
333.00000 -12.00 |
337.00 | 331.00 | 332.00 | 7,125 |
| 03 Mar 22 |
345.00000 +8.00 |
345.00 | 330.00 | 330.00 | 2,786 |
| 02 Mar 22 |
337.00000 +0.00 |
337.00 | 337.00 | 337.00 | 0 |
| 01 Mar 22 |
337.00000 +1.00 |
341.36 | 337.00 | 341.36 | 72 |
| 28 Feb 22 |
336.00000 -4.00 |
338.00 | 333.68 | 336.00 | 14,590 |
| 25 Feb 22 |
340.00000 -1.00 |
350.00 | 340.00 | 347.30 | 285 |
| 24 Feb 22 |
341.00000 -10.00 |
342.16 | 332.70 | 342.00 | 9,221 |
| 23 Feb 22 |
351.00000 -1.00 |
351.00 | 342.00 | 342.00 | 9,832 |
| 22 Feb 22 |
352.00000 +6.00 |
352.00 | 352.00 | 352.00 | 0 |
| 21 Feb 22 |
346.00000 +0.00 |
348.40 | 344.12 | 346.00 | 11,632 |
| 18 Feb 22 |
346.00000 -5.00 |
346.00 | 346.00 | 346.00 | 0 |
| 17 Feb 22 |
351.00000 +1.00 |
351.00 | 343.00 | 349.54 | 1,688 |
| 16 Feb 22 |
350.00000 -4.00 |
350.00 | 343.00 | 343.00 | 971 |
| 15 Feb 22 |
354.00000 +4.00 |
354.00 | 343.00 | 350.48 | 851 |
| 14 Feb 22 |
350.00000 -3.00 |
350.48 | 343.60 | 348.00 | 4,122 |
| 11 Feb 22 |
353.00000 +2.00 |
353.00 | 343.60 | 350.48 | 1,044 |
| 10 Feb 22 |
351.00000 -3.00 |
354.00 | 348.00 | 354.00 | 1,296 |
| 09 Feb 22 |
354.00000 +0.00 |
354.00 | 348.20 | 348.59 | 2,500 |
| 08 Feb 22 |
354.00000 -3.00 |
354.00 | 348.56 | 348.56 | 828 |
| 07 Feb 22 |
357.00000 +3.00 |
357.00 | 350.00 | 354.00 | 6,957 |
| 04 Feb 22 |
354.00000 -2.00 |
354.48 | 354.00 | 354.48 | 158 |
| 03 Feb 22 |
356.00000 +2.00 |
356.36 | 355.42 | 356.36 | 834 |
| 02 Feb 22 |
354.00000 +0.00 |
358.00 | 350.00 | 356.00 | 15,239 |
| 01 Feb 22 |
354.00000 +3.00 |
354.00 | 349.50 | 352.75 | 1,420 |
| 31 Jan 22 |
351.00000 -3.00 |
354.00 | 350.00 | 354.00 | 6,041 |
| 28 Jan 22 |
354.00000 +7.00 |
356.00 | 348.00 | 350.00 | 49,600 |
| 27 Jan 22 |
347.00000 -7.00 |
352.56 | 345.00 | 345.00 | 26,994 |
| 26 Jan 22 |
354.00000 +9.00 |
354.00 | 349.04 | 350.00 | 4,603 |
| 25 Jan 22 |
345.00000 -9.00 |
356.00 | 345.00 | 356.00 | 8,407 |
| 24 Jan 22 |
354.00000 +1.00 |
356.50 | 350.00 | 356.00 | 19,544 |
| 21 Jan 22 |
353.00000 -5.00 |
370.08 | 350.00 | 354.00 | 38,746 |
| 20 Jan 22 |
358.00000 -5.00 |
371.00 | 356.00 | 364.00 | 5,454 |
| 19 Jan 22 |
363.00000 -5.00 |
368.60 | 358.00 | 368.60 | 22,177 |
| 18 Jan 22 |
368.00000 +1.00 |
371.20 | 364.80 | 364.80 | 44,094 |
| 17 Jan 22 |
367.00000 +5.00 |
368.00 | 360.00 | 364.00 | 25,049 |
| 14 Jan 22 |
362.00000 -5.00 |
366.00 | 362.00 | 364.00 | 3,122 |
| 13 Jan 22 |
367.00000 -5.00 |
367.00 | 362.00 | 366.00 | 18,381 |
| 12 Jan 22 |
372.00000 +0.00 |
376.00 | 368.00 | 368.00 | 2,989 |
| 11 Jan 22 |
372.00000 -2.00 |
372.00 | 364.38 | 368.00 | 18,589 |
| 10 Jan 22 |
374.00000 +0.00 |
375.36 | 370.32 | 375.36 | 1,557 |
| 07 Jan 22 |
374.00000 +13.00 |
378.00 | 365.60 | 368.00 | 4,036 |
| 06 Jan 22 |
361.00000 +3.00 |
365.60 | 361.00 | 363.48 | 145,831 |
| 05 Jan 22 |
358.00000 +0.00 |
358.00 | 358.00 | 358.00 | 0 |
| 04 Jan 22 |
358.00000 +0.00 |
363.00 | 358.00 | 362.40 | 35,811 |
| 31 Dec 21 |
358.00000 +0.00 |
362.40 | 358.00 | 362.40 | 5,686 |
| 30 Dec 21 |
358.00000 +0.00 |
366.00 | 358.00 | 366.00 | 233 |
| 29 Dec 21 |
358.00000 -3.00 |
368.00 | 358.00 | 362.40 | 1,502 |
| 24 Dec 21 |
361.00000 +5.00 |
362.00 | 361.00 | 362.00 | 1,000 |
| 23 Dec 21 |
356.00000 +4.00 |
356.00 | 355.00 | 355.00 | 5,000 |
| 22 Dec 21 |
352.00000 -7.00 |
361.84 | 352.00 | 352.00 | 307 |
| 21 Dec 21 |
359.00000 +2.00 |
360.00 | 359.00 | 360.00 | 5,000 |
| 20 Dec 21 |
357.00000 -2.00 |
360.36 | 356.00 | 356.00 | 2,775 |
| 17 Dec 21 |
359.00000 +1.00 |
361.84 | 355.00 | 355.00 | 6,100 |
| 16 Dec 21 |
358.00000 +0.00 |
361.84 | 355.00 | 358.00 | 1,960 |
| 15 Dec 21 |
358.00000 -1.00 |
366.00 | 358.00 | 364.00 | 27,733 |
| 14 Dec 21 |
359.00000 +5.00 |
361.84 | 350.96 | 361.84 | 586 |
| 13 Dec 21 |
354.00000 -7.00 |
364.36 | 354.00 | 354.00 | 22,490 |
| 10 Dec 21 |
361.00000 +0.00 |
361.00 | 352.80 | 352.80 | 500 |
| 09 Dec 21 |
361.00000 +7.00 |
370.00 | 361.00 | 370.00 | 1 |
| 08 Dec 21 |
354.00000 -14.00 |
366.00 | 354.00 | 354.00 | 31,212 |
| 07 Dec 21 |
368.00000 +2.00 |
370.00 | 360.00 | 360.00 | 13,551 |
| 06 Dec 21 |
366.00000 -2.00 |
370.00 | 362.00 | 362.00 | 10,362 |
| 03 Dec 21 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 961 |
| 02 Dec 21 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 0 |
| 01 Dec 21 |
368.00000 +2.00 |
371.84 | 364.00 | 371.50 | 22,542 |
| 30 Nov 21 |
366.00000 +10.00 |
366.80 | 366.00 | 366.80 | 279 |
| 29 Nov 21 |
356.00000 -13.00 |
374.40 | 356.00 | 372.00 | 2,051 |
| 26 Nov 21 |
369.00000 -2.00 |
369.00 | 366.40 | 366.40 | 2,861 |
| 25 Nov 21 |
371.00000 +5.00 |
372.00 | 368.90 | 372.00 | 2,300 |
| 24 Nov 21 |
366.00000 +2.00 |
374.67 | 366.00 | 370.00 | 6,036 |
| 23 Nov 21 |
364.00000 -3.00 |
372.05 | 364.00 | 370.00 | 2,699 |
| 22 Nov 21 |
367.00000 +4.00 |
370.00 | 365.00 | 368.00 | 21,247 |
| 19 Nov 21 |
363.00000 -2.00 |
363.00 | 359.40 | 360.10 | 3,000 |
| 18 Nov 21 |
365.00000 -6.00 |
367.00 | 360.00 | 364.00 | 48,682 |
| 17 Nov 21 |
371.00000 -2.00 |
375.00 | 362.04 | 375.00 | 18,882 |
| 16 Nov 21 |
373.00000 +3.00 |
377.76 | 368.00 | 368.00 | 6,850 |
| 15 Nov 21 |
370.00000 -4.00 |
378.00 | 370.00 | 377.10 | 2,053 |
| 12 Nov 21 |
374.00000 +2.00 |
377.00 | 370.00 | 370.00 | 109,134 |
| 11 Nov 21 |
372.00000 +12.00 |
372.00 | 362.00 | 372.00 | 4,708 |
| 10 Nov 21 |
360.00000 -2.00 |
360.00 | 352.00 | 352.00 | 2,045 |
| 09 Nov 21 |
362.00000 +6.00 |
362.00 | 354.00 | 362.00 | 187 |
| 08 Nov 21 |
356.00000 +0.00 |
360.00 | 356.00 | 360.00 | 2 |
| 05 Nov 21 |
356.00000 -3.00 |
358.64 | 356.00 | 358.30 | 636 |
| 04 Nov 21 |
359.00000 -7.00 |
367.00 | 350.00 | 366.00 | 19,923 |
| 03 Nov 21 |
366.00000 +3.00 |
368.00 | 352.00 | 368.00 | 1,811 |
| 02 Nov 21 |
363.00000 -5.00 |
363.00 | 360.40 | 360.40 | 65,894 |
| 01 Nov 21 |
368.00000 +8.00 |
368.00 | 361.60 | 368.00 | 1,332 |
| 29 Oct 21 |
360.00000 -12.00 |
364.00 | 358.50 | 360.00 | 33,540 |
| 28 Oct 21 |
372.00000 +16.00 |
378.00 | 360.00 | 368.00 | 8,542 |
| 27 Oct 21 |
356.00000 +3.00 |
356.00 | 352.20 | 356.00 | 634 |
| 26 Oct 21 |
353.00000 -2.00 |
355.80 | 353.00 | 355.80 | 2,000 |
| 25 Oct 21 |
355.00000 -5.00 |
356.00 | 351.00 | 351.00 | 14,903 |
| 22 Oct 21 |
360.00000 +0.00 |
360.00 | 360.00 | 360.00 | 10,500 |
| 21 Oct 21 |
360.00000 -10.00 |
370.00 | 352.00 | 370.00 | 2,774 |
| 20 Oct 21 |
370.00000 +2.00 |
370.00 | 356.00 | 360.00 | 13,141 |
| 19 Oct 21 |
368.00000 -2.00 |
368.00 | 362.40 | 368.00 | 4,500 |
| 18 Oct 21 |
370.00000 -10.00 |
370.00 | 356.25 | 360.00 | 8,698 |
| 15 Oct 21 |
380.00000 +15.00 |
380.00 | 366.70 | 370.00 | 12,454 |
| 14 Oct 21 |
365.00000 -1.00 |
370.00 | 358.00 | 364.00 | 62,189 |
| 13 Oct 21 |
366.00000 +12.00 |
366.00 | 349.60 | 352.00 | 7,612 |
| 12 Oct 21 |
354.00000 +4.00 |
354.00 | 346.00 | 354.00 | 18,717 |
| 11 Oct 21 |
350.00000 -6.00 |
354.00 | 350.00 | 354.00 | 86,492 |
| 08 Oct 21 |
356.00000 +9.00 |
360.00 | 355.00 | 356.00 | 7,492 |
| 07 Oct 21 |
347.00000 -7.00 |
355.70 | 347.00 | 354.00 | 2,025 |
| 06 Oct 21 |
354.00000 +0.00 |
360.00 | 346.00 | 352.00 | 5,311 |
| 05 Oct 21 |
354.00000 +10.00 |
354.00 | 343.00 | 344.00 | 23,476 |
| 04 Oct 21 |
344.00000 -12.00 |
347.02 | 330.00 | 332.00 | 67,482 |
| 01 Oct 21 |
356.00000 +4.00 |
357.58 | 352.70 | 356.00 | 24,702 |
| 30 Sep 21 |
352.00000 +2.00 |
361.66 | 352.00 | 352.00 | 1,877 |
| 29 Sep 21 |
350.00000 -10.00 |
362.00 | 350.00 | 362.00 | 163,497 |
| 28 Sep 21 |
360.00000 -2.00 |
362.00 | 352.00 | 352.00 | 221 |
| 27 Sep 21 |
362.00000 -4.00 |
370.00 | 357.67 | 370.00 | 2,329 |
| 24 Sep 21 |
366.00000 -4.00 |
370.00 | 364.00 | 366.00 | 5,871 |
| 23 Sep 21 |
370.00000 +0.00 |
370.00 | 363.00 | 370.00 | 4,100 |
| 22 Sep 21 |
370.00000 -4.00 |
370.00 | 366.00 | 366.00 | 8,573 |
| 21 Sep 21 |
374.00000 -4.00 |
374.00 | 368.60 | 368.60 | 2,222 |
| 20 Sep 21 |
378.00000 +5.00 |
378.00 | 366.60 | 378.00 | 9,167 |
| 17 Sep 21 |
373.00000 +0.00 |
376.00 | 371.00 | 376.00 | 5,908 |
| 16 Sep 21 |
373.00000 -5.00 |
373.00 | 373.00 | 373.00 | 0 |
| 15 Sep 21 |
378.00000 +5.00 |
378.00 | 375.00 | 378.00 | 4,598 |
| 14 Sep 21 |
373.00000 +0.00 |
378.00 | 373.00 | 378.00 | 2,721 |
| 13 Sep 21 |
373.00000 -3.00 |
378.00 | 371.00 | 378.00 | 26,873 |
| 10 Sep 21 |
376.00000 +9.00 |
380.00 | 368.00 | 368.00 | 47,502 |
| 09 Sep 21 |
367.00000 +0.00 |
380.00 | 367.00 | 380.00 | 54 |
| 08 Sep 21 |
367.00000 -9.00 |
375.24 | 367.00 | 370.00 | 1,593 |
| 07 Sep 21 |
376.00000 -4.00 |
378.25 | 370.00 | 376.00 | 4,724 |
| 06 Sep 21 |
380.00000 +5.00 |
380.00 | 370.00 | 370.00 | 5,255 |
| 03 Sep 21 |
375.00000 -1.00 |
380.00 | 375.00 | 380.00 | 1,627 |
| 02 Sep 21 |
376.00000 +1.00 |
378.64 | 374.30 | 374.30 | 288 |
| 01 Sep 21 |
375.00000 +3.00 |
380.00 | 372.00 | 372.00 | 209,417 |
| 31 Aug 21 |
372.00000 -1.00 |
377.00 | 372.00 | 372.00 | 38,357 |
| 27 Aug 21 |
373.00000 +1.00 |
376.50 | 373.00 | 375.90 | 7,795 |
| 26 Aug 21 |
372.00000 +0.00 |
376.50 | 372.00 | 374.10 | 22,804 |
| 25 Aug 21 |
372.00000 +0.00 |
378.00 | 370.00 | 370.00 | 2,647 |
| 24 Aug 21 |
372.00000 +2.00 |
378.00 | 366.94 | 372.00 | 31,796 |
| 23 Aug 21 |
370.00000 -2.00 |
375.00 | 366.20 | 371.80 | 9,083 |
| 20 Aug 21 |
372.00000 -4.00 |
375.00 | 369.36 | 369.36 | 3,623 |
| 19 Aug 21 |
376.00000 -12.00 |
376.00 | 346.00 | 368.00 | 41,617 |
| 18 Aug 21 |
388.00000 -1.00 |
388.00 | 382.10 | 384.00 | 10,026 |
| 17 Aug 21 |
389.00000 +2.00 |
390.00 | 382.00 | 382.00 | 11,497 |
| 16 Aug 21 |
387.00000 -5.00 |
395.00 | 385.50 | 395.00 | 3,838 |
| 13 Aug 21 |
392.00000 +2.00 |
394.00 | 388.08 | 388.08 | 26 |
| 12 Aug 21 |
390.00000 -6.00 |
395.00 | 390.00 | 395.00 | 1,000 |
| 11 Aug 21 |
396.00000 +4.00 |
396.00 | 388.08 | 396.00 | 48 |
| 10 Aug 21 |
392.00000 -1.00 |
395.00 | 392.00 | 392.00 | 9,061 |
| 09 Aug 21 |
393.00000 -17.00 |
395.00 | 387.60 | 392.00 | 9,003 |
| 06 Aug 21 |
410.00000 +21.00 |
410.00 | 387.10 | 390.00 | 11,683 |
| 05 Aug 21 |
389.00000 -6.00 |
389.00 | 382.12 | 382.12 | 92 |
| 04 Aug 21 |
395.00000 +0.00 |
395.00 | 392.00 | 392.00 | 622 |
| 03 Aug 21 |
395.00000 +4.00 |
395.00 | 384.48 | 392.00 | 7,530 |
| 02 Aug 21 |
391.00000 -4.00 |
404.00 | 384.40 | 404.00 | 2,907 |
| 30 Jul 21 |
395.00000 +1.00 |
395.00 | 390.40 | 390.40 | 1 |
| 29 Jul 21 |
394.00000 -7.00 |
394.80 | 384.00 | 384.00 | 8,425 |
| 28 Jul 21 |
401.00000 +8.00 |
401.00 | 401.00 | 401.00 | 0 |
| 27 Jul 21 |
393.00000 +9.00 |
396.96 | 386.40 | 396.96 | 1,235 |
| 26 Jul 21 |
384.00000 -7.00 |
398.00 | 384.00 | 384.00 | 11,471 |
| 23 Jul 21 |
391.00000 -7.00 |
405.30 | 382.00 | 396.00 | 25,881 |
| 22 Jul 21 |
398.00000 -1.00 |
398.64 | 390.00 | 390.00 | 9,586 |
| 21 Jul 21 |
399.00000 +3.00 |
403.60 | 395.32 | 400.00 | 2,173 |
| 20 Jul 21 |
396.00000 +3.00 |
410.00 | 396.00 | 406.00 | 1,073 |
| 19 Jul 21 |
393.00000 -21.00 |
414.97 | 390.00 | 412.00 | 36,288 |
| 16 Jul 21 |
414.00000 -6.00 |
416.00 | 408.00 | 416.00 | 6,600 |
| 15 Jul 21 |
420.00000 +8.00 |
420.00 | 410.00 | 412.00 | 17,348 |
| 14 Jul 21 |
412.00000 -1.00 |
417.30 | 407.40 | 407.40 | 3,597 |
| 13 Jul 21 |
413.00000 -7.00 |
417.30 | 402.00 | 416.00 | 25,000 |
| 12 Jul 21 |
420.00000 +11.00 |
420.00 | 405.24 | 420.00 | 15,369 |
| 09 Jul 21 |
409.00000 -1.00 |
420.00 | 405.00 | 420.00 | 2,148 |
| 08 Jul 21 |
410.00000 -4.00 |
418.30 | 403.60 | 418.00 | 73,704 |
| 07 Jul 21 |
414.00000 +3.00 |
416.63 | 410.00 | 414.00 | 84,085 |
| 06 Jul 21 |
411.00000 -4.00 |
415.00 | 409.00 | 410.20 | 34,722 |
| 05 Jul 21 |
415.00000 +6.00 |
419.40 | 409.80 | 417.30 | 5,066 |
| 02 Jul 21 |
409.00000 +0.00 |
419.64 | 406.20 | 419.64 | 10,772 |
| 01 Jul 21 |
409.00000 +7.00 |
419.64 | 403.36 | 408.00 | 67,206 |
| 30 Jun 21 |
402.00000 +1.00 |
406.00 | 389.80 | 390.00 | 25,182 |
| 29 Jun 21 |
401.00000 +0.00 |
406.20 | 390.00 | 390.00 | 2,743 |
| 28 Jun 21 |
401.00000 +1.00 |
407.64 | 390.00 | 390.00 | 16,636 |
| 25 Jun 21 |
400.00000 +0.00 |
404.00 | 390.00 | 404.00 | 27,473 |
| 24 Jun 21 |
400.00000 +0.00 |
400.00 | 388.00 | 388.00 | 24,038 |
| 23 Jun 21 |
400.00000 +4.00 |
403.20 | 396.00 | 400.00 | 31,218 |
| 22 Jun 21 |
396.00000 +4.00 |
400.00 | 392.00 | 392.00 | 22,295 |
| 21 Jun 21 |
392.00000 -1.00 |
399.28 | 384.40 | 392.00 | 50,749 |
| 18 Jun 21 |
393.00000 +2.00 |
397.62 | 382.00 | 386.00 | 6,900 |
| 17 Jun 21 |
391.00000 -1.00 |
391.00 | 382.00 | 382.00 | 2,670 |
| 16 Jun 21 |
392.00000 -5.00 |
395.62 | 382.00 | 390.00 | 9,717 |
| 15 Jun 21 |
397.00000 -5.00 |
405.30 | 384.00 | 390.00 | 17,193 |
| 14 Jun 21 |
402.00000 +6.00 |
402.00 | 389.19 | 390.00 | 18,323 |
| 11 Jun 21 |
396.00000 +10.00 |
400.00 | 387.96 | 390.00 | 25,209 |
| 10 Jun 21 |
386.00000 +5.00 |
388.00 | 381.80 | 388.00 | 314,546 |
| 09 Jun 21 |
381.00000 +3.00 |
383.92 | 375.00 | 378.00 | 24,712 |
| 08 Jun 21 |
378.00000 -4.00 |
386.00 | 378.00 | 384.00 | 39,000 |
| 07 Jun 21 |
382.00000 +1.00 |
382.00 | 373.50 | 380.00 | 15,165 |
| 04 Jun 21 |
381.00000 +4.00 |
387.20 | 377.70 | 378.00 | 1,444 |
| 03 Jun 21 |
377.00000 -1.00 |
378.00 | 377.00 | 378.00 | 20 |
| 02 Jun 21 |
378.00000 +3.00 |
382.00 | 378.00 | 378.00 | 1,960 |
| 01 Jun 21 |
375.00000 +0.00 |
381.50 | 367.20 | 367.20 | 548 |
| 28 May 21 |
375.00000 +0.00 |
382.00 | 375.00 | 382.00 | 23,856 |
| 27 May 21 |
375.00000 +0.00 |
387.92 | 372.48 | 380.00 | 47,735 |
| 26 May 21 |
375.00000 +5.00 |
381.21 | 370.00 | 380.00 | 63,434 |
| 25 May 21 |
370.00000 +3.00 |
371.00 | 368.00 | 370.00 | 14,154 |
| 24 May 21 |
367.00000 +1.00 |
370.00 | 367.00 | 370.00 | 6,351 |
| 21 May 21 |
366.00000 +2.00 |
370.00 | 364.00 | 364.00 | 29,749 |
| 20 May 21 |
364.00000 -1.00 |
366.00 | 360.08 | 366.00 | 5,831 |
| 19 May 21 |
365.00000 -5.00 |
366.30 | 365.00 | 366.30 | 2,204 |
| 18 May 21 |
370.00000 +1.00 |
370.00 | 360.00 | 360.00 | 7,072 |
| 17 May 21 |
369.00000 -2.00 |
369.00 | 356.69 | 356.69 | 354 |
| 14 May 21 |
371.00000 +5.00 |
371.00 | 364.00 | 368.10 | 10,324 |
| 13 May 21 |
366.00000 +0.00 |
370.80 | 357.10 | 366.00 | 5,615 |
| 12 May 21 |
366.00000 +0.00 |
366.00 | 360.00 | 360.00 | 1,000 |
| 11 May 21 |
366.00000 -1.00 |
366.00 | 358.00 | 362.00 | 114,435 |
| 10 May 21 |
367.00000 +1.00 |
367.00 | 367.00 | 367.00 | 0 |
| 07 May 21 |
366.00000 +0.00 |
368.50 | 362.00 | 362.00 | 7,251 |
| 06 May 21 |
366.00000 -1.00 |
370.00 | 364.00 | 370.00 | 91,897 |
| 05 May 21 |
367.00000 -5.00 |
372.00 | 367.00 | 368.00 | 587 |
| 04 May 21 |
372.00000 -6.00 |
374.74 | 367.60 | 367.60 | 3,182 |
| 30 Apr 21 |
378.00000 +10.00 |
378.00 | 362.30 | 364.00 | 11,560 |
| 29 Apr 21 |
368.00000 -5.00 |
374.00 | 366.40 | 372.00 | 17,253 |
| 28 Apr 21 |
373.00000 -6.00 |
376.00 | 363.40 | 376.00 | 1,101 |
| 27 Apr 21 |
379.00000 -1.00 |
382.00 | 374.48 | 378.00 | 4,654 |
| 26 Apr 21 |
380.00000 -1.00 |
388.00 | 380.00 | 388.00 | 1 |
| 23 Apr 21 |
381.00000 -2.00 |
382.00 | 362.00 | 372.00 | 9,840 |
| 22 Apr 21 |
383.00000 +11.00 |
383.00 | 376.00 | 380.00 | 42,925 |
| 21 Apr 21 |
372.00000 -6.00 |
383.00 | 363.28 | 378.00 | 87,305 |
| 20 Apr 21 |
378.00000 -8.00 |
380.36 | 378.00 | 380.36 | 1,306 |
| 19 Apr 21 |
386.00000 +14.00 |
386.00 | 364.00 | 364.00 | 709 |
| 16 Apr 21 |
372.00000 -4.00 |
372.00 | 369.90 | 370.80 | 3,911 |
| 15 Apr 21 |
376.00000 +0.00 |
376.00 | 362.00 | 362.00 | 14,600 |
| 14 Apr 21 |
376.00000 -5.00 |
378.00 | 368.00 | 368.00 | 24,888 |
| 13 Apr 21 |
381.00000 +10.00 |
381.00 | 368.60 | 372.00 | 31,139 |
| 12 Apr 21 |
371.00000 -4.00 |
379.40 | 371.00 | 379.40 | 53 |
| 09 Apr 21 |
375.00000 -6.00 |
390.00 | 366.00 | 390.00 | 27,189 |
| 08 Apr 21 |
381.00000 +6.00 |
385.60 | 374.00 | 380.00 | 41,922 |
| 07 Apr 21 |
375.00000 +3.00 |
377.40 | 364.87 | 377.40 | 1,593 |
| 06 Apr 21 |
372.00000 -5.00 |
379.90 | 367.90 | 378.00 | 8,755 |
| 01 Apr 21 |
377.00000 +1.00 |
377.00 | 377.00 | 377.00 | 0 |
| 31 Mar 21 |
376.00000 +11.00 |
379.80 | 366.21 | 370.00 | 33,137 |
| 30 Mar 21 |
365.00000 +1.00 |
372.00 | 365.00 | 366.00 | 10,436 |
| 29 Mar 21 |
364.00000 +0.00 |
366.00 | 358.00 | 366.00 | 584,445 |
| 26 Mar 21 |
364.00000 -3.00 |
367.00 | 357.15 | 358.00 | 67,549 |
| 25 Mar 21 |
367.00000 +4.00 |
367.00 | 362.00 | 362.00 | 4,051 |
| 24 Mar 21 |
363.00000 -2.00 |
367.50 | 356.50 | 358.00 | 25,921 |
| 23 Mar 21 |
365.00000 +0.00 |
370.96 | 360.00 | 362.00 | 43,410 |
| 22 Mar 21 |
365.00000 -5.00 |
370.00 | 364.00 | 370.00 | 35,913 |
| 19 Mar 21 |
370.00000 +5.00 |
375.00 | 363.98 | 374.60 | 2,733 |
| 18 Mar 21 |
365.00000 -6.00 |
370.00 | 360.00 | 360.00 | 3,402 |
| 17 Mar 21 |
371.00000 +1.00 |
375.00 | 362.20 | 363.98 | 7,032 |
| 16 Mar 21 |
370.00000 +5.00 |
378.00 | 360.00 | 378.00 | 43,047 |
| 15 Mar 21 |
365.00000 -8.00 |
372.60 | 365.00 | 367.56 | 2,450 |
| 12 Mar 21 |
373.00000 +3.00 |
374.40 | 368.00 | 374.00 | 8,853 |
| 11 Mar 21 |
370.00000 +5.00 |
370.00 | 362.00 | 366.00 | 4,310 |
| 10 Mar 21 |
365.00000 -1.00 |
378.00 | 358.00 | 360.00 | 82,167 |
| 09 Mar 21 |
366.00000 -4.00 |
378.00 | 355.40 | 364.00 | 186,297 |
| 08 Mar 21 |
370.00000 +0.00 |
377.64 | 364.68 | 377.64 | 8,652 |
| 05 Mar 21 |
370.00000 +0.00 |
370.00 | 363.10 | 367.10 | 20,931 |
| 04 Mar 21 |
370.00000 +4.00 |
378.00 | 370.00 | 378.00 | 8,665 |
| 03 Mar 21 |
366.00000 -2.00 |
373.84 | 366.00 | 368.00 | 6,981 |
| 02 Mar 21 |
368.00000 +5.00 |
368.00 | 358.40 | 358.40 | 300 |
| 01 Mar 21 |
363.00000 +4.00 |
363.20 | 358.40 | 358.40 | 720 |
| 26 Feb 21 |
359.00000 -7.00 |
366.40 | 356.00 | 360.00 | 55,659 |
| 25 Feb 21 |
366.00000 -2.00 |
366.00 | 366.00 | 366.00 | 0 |
| 24 Feb 21 |
368.00000 +10.00 |
376.00 | 354.00 | 362.00 | 110,246 |
| 23 Feb 21 |
358.00000 -18.00 |
366.00 | 358.00 | 366.00 | 10,625 |
| 22 Feb 21 |
376.00000 +12.00 |
376.00 | 364.00 | 364.00 | 1,913 |
| 19 Feb 21 |
364.00000 +0.00 |
382.00 | 360.00 | 360.00 | 7,861 |
| 18 Feb 21 |
364.00000 -11.00 |
369.00 | 362.00 | 366.00 | 42,668 |
| 17 Feb 21 |
375.00000 -2.00 |
378.98 | 366.44 | 366.44 | 52,598 |
| 16 Feb 21 |
377.00000 +0.00 |
379.20 | 366.00 | 366.00 | 842 |
| 15 Feb 21 |
377.00000 +8.00 |
379.94 | 366.00 | 379.94 | 9,667 |
| 12 Feb 21 |
369.00000 -21.00 |
388.10 | 369.00 | 388.00 | 7,000 |
| 11 Feb 21 |
390.00000 +20.00 |
390.00 | 360.00 | 366.00 | 14,300 |
| 10 Feb 21 |
370.00000 -3.00 |
375.80 | 366.24 | 366.24 | 6,853 |
| 09 Feb 21 |
373.00000 -2.00 |
380.00 | 366.00 | 380.00 | 114 |
| 08 Feb 21 |
375.00000 +8.00 |
376.50 | 366.28 | 366.28 | 4,506 |
| 05 Feb 21 |
367.00000 -5.00 |
374.00 | 367.00 | 368.00 | 11,631 |
| 04 Feb 21 |
372.00000 -2.00 |
375.80 | 368.00 | 368.00 | 2,737 |
| 03 Feb 21 |
374.00000 +5.00 |
382.00 | 371.26 | 382.00 | 4,300 |
| 02 Feb 21 |
369.00000 +4.00 |
380.00 | 367.40 | 379.20 | 6,504 |
| 01 Feb 21 |
365.00000 -15.00 |
379.40 | 365.00 | 378.08 | 1,548 |
| 29 Jan 21 |
380.00000 +8.00 |
380.00 | 368.00 | 380.00 | 589 |
| 28 Jan 21 |
372.00000 +2.00 |
372.00 | 366.00 | 366.00 | 19,936 |
| 27 Jan 21 |
370.00000 -2.00 |
377.00 | 370.00 | 370.00 | 27,984 |
| 26 Jan 21 |
372.00000 +9.00 |
374.00 | 365.00 | 372.00 | 1,176,252 |
| 25 Jan 21 |
363.00000 +1.00 |
369.12 | 358.00 | 358.00 | 37,747 |
| 22 Jan 21 |
362.00000 -18.00 |
373.40 | 362.00 | 373.40 | 12,299 |
| 21 Jan 21 |
380.00000 +8.00 |
380.00 | 361.00 | 378.00 | 7,873 |
| 20 Jan 21 |
372.00000 +2.00 |
374.00 | 360.50 | 362.00 | 10,772 |
| 19 Jan 21 |
370.00000 +0.00 |
375.00 | 360.00 | 362.36 | 50,296 |
| 18 Jan 21 |
370.00000 +2.00 |
370.00 | 362.00 | 362.00 | 976 |
| 15 Jan 21 |
368.00000 -9.00 |
372.00 | 368.00 | 372.00 | 14,118 |
| 14 Jan 21 |
377.00000 +1.00 |
378.00 | 372.16 | 374.00 | 547,333 |
| 13 Jan 21 |
376.00000 +2.00 |
380.00 | 372.00 | 372.00 | 2,863 |
| 12 Jan 21 |
374.00000 +9.00 |
377.70 | 360.00 | 362.00 | 16,696 |
| 11 Jan 21 |
365.00000 -3.00 |
379.10 | 362.90 | 379.10 | 1,368 |
| 08 Jan 21 |
368.00000 -2.00 |
380.00 | 362.90 | 380.00 | 11,525 |
| 07 Jan 21 |
370.00000 -6.00 |
379.00 | 370.00 | 376.64 | 295 |
| 06 Jan 21 |
376.00000 +1.00 |
376.00 | 376.00 | 376.00 | 12,454 |
| 05 Jan 21 |
375.00000 +5.00 |
380.00 | 372.00 | 380.00 | 66,350 |
| 04 Jan 21 |
370.00000 +0.00 |
378.00 | 362.80 | 378.00 | 706 |
| 31 Dec 20 |
370.00000 -10.00 |
370.00 | 353.30 | 353.30 | 2,018 |
| 30 Dec 20 |
380.00000 +4.00 |
380.00 | 369.00 | 380.00 | 65,577 |
| 29 Dec 20 |
376.00000 +9.00 |
378.00 | 353.30 | 378.00 | 110,964 |
| 24 Dec 20 |
367.00000 +17.00 |
367.00 | 364.00 | 364.00 | 4,832 |
| 23 Dec 20 |
350.00000 +0.00 |
365.00 | 350.00 | 356.00 | 499 |
| 22 Dec 20 |
350.00000 -2.00 |
365.00 | 350.00 | 352.00 | 408 |
| 21 Dec 20 |
352.00000 -4.00 |
361.00 | 352.00 | 352.00 | 42,188 |
| 18 Dec 20 |
356.00000 -11.00 |
368.00 | 356.00 | 366.00 | 9,275 |
| 17 Dec 20 |
367.00000 +9.00 |
367.00 | 356.44 | 366.00 | 51,574 |
| 16 Dec 20 |
358.00000 -5.00 |
368.00 | 355.00 | 368.00 | 2,556 |
| 15 Dec 20 |
363.00000 +0.00 |
363.80 | 354.70 | 363.80 | 1,553 |
| 14 Dec 20 |
363.00000 +1.00 |
364.40 | 350.00 | 350.00 | 1,934 |
| 11 Dec 20 |
362.00000 +5.00 |
362.00 | 356.00 | 356.00 | 9,514 |
| 10 Dec 20 |
357.00000 -2.00 |
360.00 | 352.16 | 360.00 | 29,000 |
| 09 Dec 20 |
359.00000 -1.00 |
365.00 | 356.00 | 356.00 | 37,908 |
| 08 Dec 20 |
360.00000 -1.00 |
369.60 | 354.00 | 354.00 | 10,495 |
| 07 Dec 20 |
361.00000 +3.00 |
370.30 | 357.20 | 357.20 | 3,776 |
| 04 Dec 20 |
358.00000 +0.00 |
369.60 | 358.00 | 369.60 | 6,975 |
| 03 Dec 20 |
358.00000 +3.00 |
371.00 | 354.00 | 356.00 | 10,647 |
| 02 Dec 20 |
355.00000 +2.00 |
370.96 | 355.00 | 370.96 | 1,459 |
| 01 Dec 20 |
353.00000 +1.00 |
367.00 | 352.00 | 358.00 | 32,949 |
| 30 Nov 20 |
352.00000 +0.00 |
365.80 | 352.00 | 352.00 | 14,665 |
| 27 Nov 20 |
352.00000 +0.00 |
370.00 | 352.00 | 370.00 | 146,316 |
| 26 Nov 20 |
352.00000 -2.00 |
352.96 | 350.00 | 350.00 | 453 |
| 25 Nov 20 |
354.00000 -3.00 |
364.00 | 354.00 | 364.00 | 6,921 |
| 24 Nov 20 |
357.00000 -5.00 |
360.00 | 353.00 | 360.00 | 53,217 |
| 23 Nov 20 |
362.00000 +0.00 |
370.00 | 357.44 | 370.00 | 10,047 |
| 20 Nov 20 |
362.00000 +21.00 |
368.00 | 348.40 | 350.00 | 135,093 |
| 19 Nov 20 |
341.00000 +7.00 |
341.90 | 336.80 | 338.00 | 522,227 |
| 18 Nov 20 |
334.00000 -4.00 |
339.90 | 334.00 | 336.00 | 47,673 |
| 17 Nov 20 |
338.00000 +1.00 |
340.00 | 336.00 | 340.00 | 23,306 |
| 16 Nov 20 |
337.00000 +5.00 |
340.00 | 329.60 | 336.00 | 159,134 |
| 13 Nov 20 |
332.00000 -1.00 |
340.75 | 320.00 | 330.00 | 66,682 |
| 12 Nov 20 |
333.00000 +2.00 |
336.40 | 330.60 | 336.40 | 1,760 |
| 11 Nov 20 |
331.00000 +1.00 |
337.68 | 322.32 | 337.68 | 7,587 |
| 10 Nov 20 |
330.00000 +11.00 |
330.00 | 321.92 | 324.00 | 1,270 |
| 09 Nov 20 |
319.00000 +7.00 |
325.31 | 312.00 | 312.00 | 147,066 |
| 06 Nov 20 |
312.00000 -2.00 |
316.40 | 311.78 | 311.78 | 2,952 |
| 05 Nov 20 |
314.00000 +0.00 |
316.40 | 311.44 | 316.00 | 12,143 |
| 04 Nov 20 |
314.00000 +3.00 |
320.00 | 309.00 | 320.00 | 70,365 |
| 03 Nov 20 |
311.00000 -1.00 |
314.00 | 306.00 | 314.00 | 35,046 |
| 02 Nov 20 |
312.00000 -8.00 |
316.00 | 310.00 | 316.00 | 353,748 |
| 30 Oct 20 |
320.00000 -6.00 |
328.00 | 314.70 | 322.00 | 2,901 |
| 29 Oct 20 |
326.00000 +4.00 |
326.00 | 320.50 | 320.50 | 500 |
| 28 Oct 20 |
322.00000 -10.00 |
326.86 | 320.00 | 320.00 | 1,729 |
| 27 Oct 20 |
332.00000 +0.00 |
332.00 | 331.00 | 331.00 | 50,000 |
| 26 Oct 20 |
332.00000 +5.00 |
339.72 | 332.00 | 332.00 | 1,840 |
| 23 Oct 20 |
327.00000 +0.00 |
327.00 | 321.00 | 321.00 | 60,000 |
| 22 Oct 20 |
327.00000 +9.00 |
327.00 | 318.00 | 320.00 | 6,348 |
| 21 Oct 20 |
318.00000 +2.00 |
322.00 | 316.00 | 320.00 | 7,831 |
| 20 Oct 20 |
316.00000 -10.00 |
320.90 | 310.28 | 318.00 | 11,073 |
| 19 Oct 20 |
326.00000 +6.00 |
337.64 | 326.00 | 337.64 | 645 |
| 16 Oct 20 |
320.00000 +3.00 |
332.00 | 320.00 | 330.00 | 20,293 |
| 15 Oct 20 |
317.00000 -5.00 |
322.00 | 310.00 | 322.00 | 3,182 |
| 14 Oct 20 |
322.00000 +8.00 |
330.00 | 322.00 | 330.00 | 62,633 |
| 13 Oct 20 |
314.00000 +0.00 |
323.50 | 314.00 | 323.50 | 4,684 |
| 12 Oct 20 |
314.00000 +12.00 |
323.50 | 314.00 | 323.50 | 2,148 |
| 09 Oct 20 |
302.00000 -14.00 |
343.50 | 302.00 | 322.00 | 18,985 |
| 08 Oct 20 |
316.00000 -15.00 |
345.00 | 316.00 | 332.00 | 111,617 |
| 07 Oct 20 |
331.00000 -7.00 |
345.00 | 331.00 | 345.00 | 434 |
| 06 Oct 20 |
338.00000 +3.00 |
345.00 | 324.56 | 345.00 | 3,254 |
| 05 Oct 20 |
335.00000 -3.00 |
344.60 | 330.00 | 344.60 | 100,906 |
| 02 Oct 20 |
338.00000 +2.00 |
339.00 | 338.00 | 339.00 | 292 |
| 01 Oct 20 |
336.00000 +10.00 |
336.00 | 334.72 | 334.72 | 136 |
| 30 Sep 20 |
326.00000 +0.00 |
338.00 | 326.00 | 332.00 | 2,064 |
| 29 Sep 20 |
326.00000 +6.00 |
341.00 | 326.00 | 336.00 | 52,830 |
| 28 Sep 20 |
320.00000 +0.00 |
342.00 | 320.00 | 336.00 | 20,289 |
| 25 Sep 20 |
320.00000 -24.00 |
338.00 | 320.00 | 332.00 | 16,045 |
| 24 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 23 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 22 Sep 20 |
344.00000 +0.00 |
344.00 | 336.08 | 336.08 | 840 |
| 21 Sep 20 |
344.00000 +5.00 |
344.00 | 344.00 | 344.00 | 0 |
| 18 Sep 20 |
339.00000 -11.00 |
344.00 | 339.00 | 344.00 | 1,101 |
| 17 Sep 20 |
350.00000 -6.00 |
355.00 | 350.00 | 355.00 | 36,700 |
| 16 Sep 20 |
356.00000 +26.00 |
356.00 | 336.08 | 346.00 | 2,433 |
| 15 Sep 20 |
330.00000 -14.00 |
347.70 | 330.00 | 346.00 | 2,243 |
| 14 Sep 20 |
344.00000 +0.00 |
347.70 | 342.72 | 346.00 | 1,672 |
| 11 Sep 20 |
344.00000 -2.00 |
350.00 | 336.08 | 346.00 | 4,598 |
| 10 Sep 20 |
346.00000 +16.00 |
346.00 | 341.70 | 345.50 | 794 |
| 09 Sep 20 |
330.00000 -4.00 |
346.00 | 330.00 | 346.00 | 795 |
| 08 Sep 20 |
334.00000 -10.00 |
347.70 | 334.00 | 346.00 | 1,398 |
| 07 Sep 20 |
344.00000 +0.00 |
344.00 | 337.74 | 337.74 | 1,635 |
| 04 Sep 20 |
344.00000 +0.00 |
352.40 | 336.08 | 336.08 | 1,506 |
| 03 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 02 Sep 20 |
344.00000 +0.00 |
352.00 | 336.08 | 352.00 | 2,631 |
| 01 Sep 20 |
344.00000 +14.00 |
353.00 | 335.78 | 353.00 | 3,690 |
| 28 Aug 20 |
330.00000 -20.00 |
337.52 | 330.00 | 330.00 | 248 |
| 27 Aug 20 |
350.00000 +6.00 |
350.00 | 335.60 | 350.00 | 7,692 |
| 26 Aug 20 |
344.00000 -8.00 |
354.00 | 335.00 | 350.00 | 41,146 |
| 25 Aug 20 |
352.00000 -8.00 |
356.00 | 345.60 | 356.00 | 1,734 |
| 24 Aug 20 |
360.00000 -8.00 |
360.00 | 354.00 | 360.00 | 1,701 |
| 21 Aug 20 |
368.00000 +18.00 |
368.00 | 345.60 | 360.00 | 1,179 |
| 20 Aug 20 |
350.00000 +1.00 |
350.00 | 342.00 | 348.00 | 7,409 |
| 19 Aug 20 |
349.00000 +0.00 |
351.00 | 349.00 | 351.00 | 2,679 |
| 18 Aug 20 |
349.00000 -2.00 |
354.60 | 341.29 | 345.00 | 4,483 |
| 17 Aug 20 |
351.00000 +0.00 |
357.40 | 351.00 | 357.40 | 4,333 |
| 14 Aug 20 |
351.00000 -1.00 |
354.60 | 351.00 | 354.60 | 750 |
| 13 Aug 20 |
352.00000 -1.00 |
358.60 | 342.00 | 342.00 | 5,725 |
| 12 Aug 20 |
353.00000 +0.00 |
362.68 | 353.00 | 358.00 | 186,734 |
| 11 Aug 20 |
353.00000 -5.00 |
362.68 | 345.30 | 362.68 | 31,469 |
| 10 Aug 20 |
358.00000 -6.00 |
366.00 | 358.00 | 366.00 | 13,084 |
| 07 Aug 20 |
364.00000 +4.00 |
368.00 | 347.10 | 368.00 | 14,048 |
| 06 Aug 20 |
360.00000 +8.00 |
360.00 | 343.23 | 350.00 | 10,641 |
| 05 Aug 20 |
352.00000 +6.00 |
352.00 | 348.00 | 350.00 | 4,078 |
| 04 Aug 20 |
346.00000 +2.00 |
348.00 | 346.00 | 348.00 | 158 |
| 03 Aug 20 |
344.00000 -1.00 |
347.60 | 344.00 | 347.60 | 143 |
| 31 Jul 20 |
345.00000 -5.00 |
345.00 | 342.96 | 344.72 | 1,617 |
| 30 Jul 20 |
350.00000 -1.00 |
350.00 | 343.00 | 350.00 | 14,958 |
| 29 Jul 20 |
351.00000 -3.00 |
359.10 | 351.00 | 359.10 | 412 |
| 28 Jul 20 |
354.00000 +2.00 |
354.00 | 348.00 | 348.00 | 131 |
| 27 Jul 20 |
352.00000 -5.00 |
361.00 | 350.20 | 351.00 | 2,131 |
| 24 Jul 20 |
357.00000 -8.00 |
357.00 | 357.00 | 357.00 | 2,628 |
| 23 Jul 20 |
365.00000 +0.00 |
365.00 | 352.00 | 362.40 | 8,127 |
| 21 Jul 20 |
365.00000 -3.00 |
378.00 | 362.66 | 378.00 | 4,037 |
| 20 Jul 20 |
368.00000 -6.00 |
368.00 | 362.40 | 362.40 | 30,950 |
| 17 Jul 20 |
374.00000 +7.00 |
376.00 | 363.60 | 376.00 | 61,637 |
| 16 Jul 20 |
367.00000 -5.00 |
375.80 | 361.12 | 361.12 | 2,767 |
| 15 Jul 20 |
372.00000 +0.00 |
380.00 | 368.30 | 368.30 | 8,299 |
| 14 Jul 20 |
372.00000 +0.00 |
379.64 | 362.36 | 379.60 | 1,060 |
| 13 Jul 20 |
372.00000 +0.00 |
379.64 | 362.00 | 362.00 | 7,182 |
| 10 Jul 20 |
372.00000 -4.00 |
380.00 | 372.00 | 380.00 | 4,254 |
| 09 Jul 20 |
376.00000 +7.00 |
376.00 | 370.00 | 374.00 | 5,491 |
| 08 Jul 20 |
369.00000 +1.00 |
373.90 | 365.00 | 365.00 | 2,763 |
| 07 Jul 20 |
368.00000 +0.00 |
373.76 | 362.24 | 373.76 | 1,213 |
| 06 Jul 20 |
368.00000 -3.00 |
385.00 | 368.00 | 380.00 | 2,152 |
| 03 Jul 20 |
371.00000 +0.00 |
380.00 | 371.00 | 380.00 | 2,459 |
| 02 Jul 20 |
371.00000 +3.00 |
380.00 | 361.20 | 368.00 | 7,578 |
| 01 Jul 20 |
368.00000 +0.00 |
373.86 | 368.00 | 373.86 | 1,796 |
| 30 Jun 20 |
368.00000 -12.00 |
371.80 | 368.00 | 370.00 | 4,410 |
| 29 Jun 20 |
380.00000 +12.00 |
390.00 | 380.00 | 380.00 | 40,753 |
| 26 Jun 20 |
368.00000 -4.00 |
383.00 | 368.00 | 368.00 | 1,161 |
| 25 Jun 20 |
372.00000 -3.00 |
384.00 | 366.00 | 384.00 | 3,020 |
| 24 Jun 20 |
375.00000 +0.00 |
385.00 | 375.00 | 385.00 | 23,494 |
| 23 Jun 20 |
375.00000 -5.00 |
386.40 | 374.40 | 386.40 | 800 |
| 22 Jun 20 |
380.00000 -3.00 |
384.00 | 373.80 | 384.00 | 1,486 |
| 19 Jun 20 |
383.00000 +10.00 |
383.98 | 372.10 | 380.00 | 13,034 |
| 18 Jun 20 |
373.00000 +2.00 |
388.42 | 366.00 | 366.00 | 6,469 |
| 17 Jun 20 |
371.00000 +5.00 |
374.00 | 364.00 | 372.00 | 5,741 |
| 16 Jun 20 |
366.00000 +2.00 |
377.16 | 364.00 | 364.00 | 11,676 |
| 15 Jun 20 |
364.00000 -7.00 |
373.52 | 364.00 | 364.00 | 6,104 |
| 12 Jun 20 |
371.00000 -7.00 |
387.16 | 371.00 | 380.00 | 11,649 |
| 11 Jun 20 |
378.00000 -11.00 |
386.00 | 375.50 | 386.00 | 5,301 |
| 10 Jun 20 |
389.00000 -2.00 |
394.00 | 380.80 | 388.00 | 9,970 |
| 09 Jun 20 |
391.00000 +15.00 |
408.92 | 376.56 | 390.00 | 8,703 |
| 08 Jun 20 |
376.00000 +29.00 |
376.00 | 347.44 | 354.00 | 7,343 |
| 05 Jun 20 |
347.00000 +1.00 |
358.00 | 347.00 | 358.00 | 13,774 |
| 04 Jun 20 |
346.00000 +3.00 |
356.68 | 346.00 | 356.68 | 11,003 |
| 03 Jun 20 |
343.00000 -5.00 |
362.68 | 340.59 | 362.68 | 11,243 |
| 02 Jun 20 |
348.00000 +0.00 |
355.30 | 348.00 | 349.28 | 1,487 |
| 01 Jun 20 |
348.00000 +4.00 |
348.00 | 348.00 | 348.00 | 0 |
| 29 May 20 |
344.00000 -6.00 |
350.00 | 344.00 | 350.00 | 3,742 |
| 28 May 20 |
350.00000 +19.00 |
350.00 | 332.32 | 340.00 | 1,715 |
| 27 May 20 |
331.00000 -1.00 |
340.00 | 330.00 | 330.00 | 551 |
| 26 May 20 |
332.00000 +0.00 |
332.00 | 332.00 | 332.00 | 0 |
| 22 May 20 |
332.00000 +1.00 |
332.32 | 332.00 | 332.32 | 50 |
| 21 May 20 |
331.00000 -3.00 |
339.20 | 324.80 | 338.90 | 1,846 |
| 20 May 20 |
334.00000 +4.00 |
334.00 | 320.00 | 324.00 | 119,774 |
| 19 May 20 |
330.00000 +4.00 |
330.00 | 322.40 | 330.00 | 2,868 |
| 18 May 20 |
326.00000 +2.00 |
327.12 | 324.06 | 324.06 | 1,482 |
| 15 May 20 |
324.00000 -5.00 |
331.92 | 322.08 | 324.00 | 1,666 |
| 14 May 20 |
329.00000 +5.00 |
329.00 | 318.00 | 320.00 | 17,243 |
| 13 May 20 |
324.00000 -7.00 |
332.00 | 318.12 | 332.00 | 15,864 |
| 12 May 20 |
331.00000 +11.00 |
340.00 | 331.00 | 336.00 | 3,123 |
| 11 May 20 |
320.00000 -18.00 |
356.00 | 320.00 | 356.00 | 1,640 |
| 07 May 20 |
338.00000 +7.00 |
338.00 | 332.08 | 338.00 | 1,014 |
| 06 May 20 |
331.00000 -2.00 |
342.00 | 331.00 | 342.00 | 1,043 |
| 05 May 20 |
333.00000 +3.00 |
354.20 | 333.00 | 342.00 | 16,009 |
| 04 May 20 |
330.00000 +0.00 |
341.00 | 330.00 | 338.00 | 2,852 |
| 01 May 20 |
330.00000 +2.00 |
337.40 | 330.00 | 337.40 | 427 |
| 30 Apr 20 |
328.00000 -14.00 |
339.12 | 328.00 | 334.00 | 17,127 |
| 29 Apr 20 |
342.00000 +18.00 |
342.00 | 342.00 | 342.00 | 3 |
| 28 Apr 20 |
324.00000 -5.00 |
338.00 | 324.00 | 338.00 | 1,833 |
| 27 Apr 20 |
329.00000 +12.00 |
340.00 | 321.40 | 324.00 | 29,874 |
| 24 Apr 20 |
317.00000 +1.00 |
317.00 | 310.00 | 310.00 | 5,333 |
| 23 Apr 20 |
316.00000 +8.00 |
330.00 | 304.00 | 310.00 | 27,088 |
| 22 Apr 20 |
308.00000 -6.00 |
322.00 | 308.00 | 322.00 | 12,144 |
| 21 Apr 20 |
314.00000 -2.00 |
321.40 | 314.00 | 318.50 | 618 |
| 20 Apr 20 |
316.00000 +0.00 |
327.30 | 308.00 | 308.00 | 19,914 |
| 17 Apr 20 |
316.00000 -2.00 |
325.40 | 314.00 | 316.00 | 2,649 |
| 16 Apr 20 |
318.00000 +1.00 |
326.00 | 315.12 | 326.00 | 367 |
| 15 Apr 20 |
317.00000 -3.00 |
325.04 | 317.00 | 325.04 | 121 |
| 14 Apr 20 |
320.00000 +9.00 |
320.00 | 319.40 | 319.40 | 1,935 |
| 09 Apr 20 |
311.00000 -1.00 |
318.92 | 302.00 | 315.16 | 63,821 |
| 08 Apr 20 |
312.00000 +2.00 |
317.20 | 311.00 | 316.00 | 53,166 |
| 07 Apr 20 |
310.00000 +11.00 |
316.00 | 310.00 | 316.00 | 35,225 |
| 06 Apr 20 |
299.00000 -2.00 |
314.40 | 299.00 | 303.20 | 2,944 |
| 03 Apr 20 |
301.00000 -5.00 |
305.50 | 301.00 | 305.50 | 158 |
| 02 Apr 20 |
306.00000 +20.00 |
306.00 | 293.44 | 300.00 | 3,430 |
| 01 Apr 20 |
286.00000 -10.00 |
286.00 | 286.00 | 286.00 | 0 |
| 31 Mar 20 |
296.00000 -5.00 |
299.84 | 282.18 | 292.00 | 58,534 |
| 30 Mar 20 |
301.00000 +0.00 |
319.24 | 301.00 | 319.24 | 153 |
| 27 Mar 20 |
301.00000 -4.00 |
301.00 | 286.56 | 286.56 | 9,349 |
| 26 Mar 20 |
305.00000 +20.00 |
318.50 | 298.00 | 298.00 | 5,662 |
| 25 Mar 20 |
285.00000 +4.00 |
300.00 | 283.92 | 298.00 | 5,013 |
| 24 Mar 20 |
281.00000 -4.00 |
282.00 | 275.12 | 282.00 | 613 |
| 23 Mar 20 |
285.00000 -10.00 |
290.20 | 274.00 | 274.00 | 25,473 |
| 20 Mar 20 |
295.00000 +1.00 |
295.00 | 280.00 | 283.36 | 5,179 |
| 19 Mar 20 |
294.00000 +4.00 |
300.00 | 280.00 | 292.00 | 69,682 |
| 18 Mar 20 |
290.00000 -31.00 |
322.48 | 282.00 | 310.00 | 33,612 |
| 17 Mar 20 |
321.00000 -3.00 |
334.92 | 307.93 | 330.00 | 47,167 |
| 16 Mar 20 |
324.00000 -46.00 |
350.00 | 320.00 | 346.00 | 27,844 |
| 13 Mar 20 |
370.00000 +11.00 |
370.00 | 346.00 | 356.00 | 13,513 |
| 12 Mar 20 |
359.00000 -14.00 |
374.64 | 350.00 | 366.00 | 3,824 |
| 11 Mar 20 |
373.00000 -14.00 |
373.00 | 373.00 | 373.00 | 0 |
| 10 Mar 20 |
387.00000 +9.00 |
387.00 | 382.40 | 382.40 | 871 |
| 09 Mar 20 |
378.00000 -4.00 |
378.64 | 370.00 | 370.00 | 11,194 |
| 06 Mar 20 |
382.00000 -3.00 |
385.20 | 370.00 | 372.00 | 5,969 |
| 05 Mar 20 |
385.00000 -6.00 |
391.90 | 372.00 | 382.00 | 1,924 |
| 04 Mar 20 |
391.00000 -1.00 |
391.90 | 382.00 | 391.90 | 7,960 |
| 03 Mar 20 |
392.00000 +15.00 |
400.00 | 392.00 | 400.00 | 15,275 |
| 02 Mar 20 |
377.00000 +6.00 |
400.00 | 366.15 | 400.00 | 60,727 |
| 28 Feb 20 |
371.00000 -19.00 |
400.00 | 370.00 | 380.00 | 57,396 |
| 27 Feb 20 |
390.00000 -4.00 |
404.00 | 384.80 | 400.00 | 16,233 |
| 26 Feb 20 |
394.00000 -30.00 |
424.00 | 388.00 | 424.00 | 33,051 |
| 25 Feb 20 |
424.00000 -8.00 |
426.00 | 420.00 | 426.00 | 1,469 |
| 24 Feb 20 |
432.00000 +0.00 |
432.20 | 426.60 | 428.40 | 8,222 |
| 21 Feb 20 |
432.00000 -5.00 |
442.56 | 426.00 | 442.56 | 46,755 |
| 20 Feb 20 |
437.00000 +0.00 |
437.00 | 430.00 | 430.00 | 500 |
| 19 Feb 20 |
437.00000 -1.00 |
443.76 | 437.00 | 443.76 | 5,399 |
| 18 Feb 20 |
438.00000 +1.00 |
443.76 | 438.00 | 443.76 | 110 |
| 17 Feb 20 |
437.00000 +7.00 |
438.60 | 427.68 | 438.60 | 3,058 |
| 14 Feb 20 |
430.00000 +0.00 |
436.00 | 424.00 | 432.00 | 8,538 |
| 13 Feb 20 |
430.00000 -2.00 |
438.60 | 429.64 | 436.00 | 6,129 |
| 12 Feb 20 |
432.00000 +0.00 |
439.72 | 429.64 | 439.72 | 1,566 |
| 11 Feb 20 |
432.00000 +1.00 |
440.00 | 428.16 | 440.00 | 9,055 |
| 10 Feb 20 |
431.00000 -5.00 |
439.68 | 424.00 | 424.00 | 4,723 |
| 07 Feb 20 |
436.00000 -4.00 |
436.00 | 430.00 | 436.00 | 26,898 |
| 06 Feb 20 |
440.00000 +6.00 |
440.00 | 431.20 | 436.00 | 24,746 |
| 05 Feb 20 |
434.00000 +7.00 |
436.00 | 430.00 | 430.00 | 8,413 |
| 04 Feb 20 |
427.00000 +2.00 |
430.00 | 424.00 | 424.00 | 7,759 |
| 03 Feb 20 |
425.00000 -5.00 |
429.50 | 424.00 | 424.00 | 6,886 |
| 31 Jan 20 |
430.00000 +15.00 |
430.00 | 423.04 | 424.00 | 140,217 |
| 30 Jan 20 |
415.00000 -6.00 |
423.80 | 415.00 | 422.00 | 20,146 |
| 29 Jan 20 |
421.00000 +2.00 |
430.00 | 412.00 | 412.00 | 4,516 |
| 28 Jan 20 |
419.00000 -2.00 |
424.00 | 417.32 | 424.00 | 660 |
| 27 Jan 20 |
421.00000 +2.00 |
421.00 | 420.08 | 420.08 | 21,879 |
| 24 Jan 20 |
419.00000 +0.00 |
429.72 | 417.50 | 429.72 | 19,193 |
| 23 Jan 20 |
419.00000 +2.00 |
425.00 | 417.80 | 420.00 | 19,545 |
| 22 Jan 20 |
417.00000 +3.00 |
417.36 | 417.00 | 417.36 | 998 |
| 21 Jan 20 |
414.00000 -7.00 |
418.55 | 414.00 | 418.55 | 5,022 |
| 20 Jan 20 |
421.00000 +0.00 |
424.00 | 416.00 | 424.00 | 18,928 |
| 17 Jan 20 |
421.00000 -4.00 |
430.00 | 420.00 | 426.92 | 9,750 |
| 16 Jan 20 |
425.00000 +2.00 |
427.80 | 423.80 | 426.48 | 4,140 |
| 15 Jan 20 |
423.00000 +21.00 |
424.48 | 417.88 | 422.00 | 7,200 |
| 14 Jan 20 |
402.00000 -16.00 |
423.48 | 402.00 | 420.00 | 23,051 |
| 13 Jan 20 |
418.00000 +7.00 |
422.40 | 408.00 | 408.00 | 21,220 |
| 10 Jan 20 |
411.00000 +3.00 |
419.00 | 405.00 | 410.00 | 15,726 |
| 09 Jan 20 |
408.00000 -6.00 |
414.00 | 402.80 | 414.00 | 4,204,698 |
| 08 Jan 20 |
414.00000 +2.00 |
422.00 | 400.00 | 400.00 | 17,514 |
| 07 Jan 20 |
412.00000 -6.00 |
418.00 | 410.00 | 410.00 | 5,655 |
| 06 Jan 20 |
418.00000 +14.00 |
429.00 | 401.00 | 426.00 | 20,992 |
| 03 Jan 20 |
404.00000 -20.00 |
427.20 | 380.00 | 420.00 | 12,268 |
| 02 Jan 20 |
424.00000 +4.00 |
427.20 | 417.20 | 420.00 | 13,927 |
| 31 Dec 19 |
420.00000 +5.00 |
420.00 | 420.00 | 420.00 | 521 |
| 30 Dec 19 |
415.00000 +5.00 |
420.00 | 406.16 | 410.00 | 3,046 |
| 27 Dec 19 |
410.00000 +8.00 |
420.00 | 407.20 | 410.00 | 10,311 |
| 24 Dec 19 |
402.00000 -5.00 |
402.88 | 402.00 | 402.88 | 750 |
| 23 Dec 19 |
407.00000 +2.00 |
410.00 | 404.00 | 404.00 | 9,598 |
| 20 Dec 19 |
405.00000 +1.00 |
410.00 | 403.60 | 404.00 | 7,621 |
| 19 Dec 19 |
404.00000 +4.00 |
404.00 | 395.04 | 404.00 | 5,760 |
| 18 Dec 19 |
400.00000 +4.00 |
400.00 | 400.00 | 400.00 | 399 |
| 17 Dec 19 |
396.00000 +1.00 |
400.00 | 393.60 | 398.00 | 10,355 |
| 16 Dec 19 |
395.00000 +11.00 |
400.00 | 380.48 | 392.00 | 36,333 |
| 13 Dec 19 |
384.00000 +9.00 |
390.20 | 376.16 | 376.16 | 8,264 |
| 12 Dec 19 |
375.00000 -2.00 |
377.00 | 374.00 | 374.00 | 17,863 |
| 11 Dec 19 |
377.00000 +0.00 |
378.00 | 376.17 | 378.00 | 3,368 |
| 10 Dec 19 |
377.00000 +3.00 |
377.00 | 374.00 | 374.00 | 1,000 |
| 09 Dec 19 |
374.00000 +4.00 |
374.00 | 373.00 | 373.00 | 404,832 |
| 06 Dec 19 |
370.00000 -6.00 |
378.00 | 370.00 | 370.00 | 6,759 |
| 05 Dec 19 |
376.00000 -4.00 |
376.00 | 352.00 | 370.00 | 9,079 |
| 04 Dec 19 |
380.00000 -5.00 |
380.00 | 365.00 | 370.00 | 2,360 |
| 03 Dec 19 |
385.00000 -5.00 |
392.00 | 370.00 | 392.00 | 5,061 |
| 02 Dec 19 |
390.00000 +30.00 |
390.00 | 372.00 | 378.00 | 25,911 |
| 29 Nov 19 |
360.00000 -18.00 |
375.00 | 360.00 | 372.00 | 45,195 |
| 28 Nov 19 |
378.00000 +5.00 |
380.00 | 370.00 | 380.00 | 22,292 |
| 27 Nov 19 |
373.00000 -6.00 |
379.70 | 373.00 | 378.00 | 1,395 |
| 26 Nov 19 |
379.00000 +6.00 |
379.00 | 378.00 | 378.00 | 10,079 |
| 25 Nov 19 |
373.00000 -5.00 |
380.00 | 373.00 | 374.00 | 6,089 |
| 22 Nov 19 |
378.00000 +1.00 |
378.72 | 378.00 | 378.72 | 3,938 |
| 21 Nov 19 |
377.00000 -3.00 |
378.00 | 376.00 | 376.00 | 5,445 |
| 20 Nov 19 |
380.00000 -5.00 |
392.00 | 380.00 | 392.00 | 37,699 |
| 19 Nov 19 |
385.00000 +0.00 |
388.32 | 380.40 | 388.32 | 5,083 |
| 18 Nov 19 |
385.00000 +3.00 |
388.80 | 382.00 | 382.00 | 942 |
| 15 Nov 19 |
382.00000 -4.00 |
385.04 | 378.96 | 380.00 | 9,228 |
| 14 Nov 19 |
386.00000 +3.00 |
387.92 | 382.00 | 387.40 | 739 |
| 13 Nov 19 |
383.00000 +1.00 |
384.44 | 380.00 | 380.00 | 2,687 |
| 12 Nov 19 |
382.00000 +0.00 |
382.96 | 378.00 | 382.96 | 31,965 |
| 11 Nov 19 |
382.00000 +0.00 |
391.68 | 375.00 | 391.68 | 3,006 |
| 08 Nov 19 |
382.00000 +5.00 |
406.00 | 379.30 | 396.12 | 12,339 |
| 07 Nov 19 |
377.00000 -10.00 |
398.80 | 377.00 | 380.00 | 8,906 |
| 06 Nov 19 |
387.00000 -2.00 |
400.06 | 387.00 | 388.00 | 14,405 |
| 05 Nov 19 |
389.00000 +6.00 |
389.00 | 380.16 | 388.20 | 3,339 |
| 04 Nov 19 |
383.00000 +10.00 |
387.60 | 383.00 | 387.60 | 462 |
| 01 Nov 19 |
373.00000 -3.00 |
380.00 | 365.00 | 365.00 | 1,162,000 |
| 31 Oct 19 |
376.00000 +14.00 |
378.40 | 347.00 | 354.00 | 195,816 |
| 30 Oct 19 |
362.00000 -5.00 |
365.00 | 355.00 | 357.00 | 53,775 |
| 29 Oct 19 |
367.00000 +2.00 |
373.00 | 367.00 | 373.00 | 131 |
| 28 Oct 19 |
365.00000 -7.00 |
373.36 | 358.00 | 365.00 | 108,374 |
| 25 Oct 19 |
372.00000 +0.00 |
372.00 | 365.00 | 365.00 | 1,000 |
| 24 Oct 19 |
372.00000 +0.00 |
372.00 | 372.00 | 372.00 | 2,981 |
| 23 Oct 19 |
372.00000 +5.00 |
380.20 | 360.00 | 360.00 | 2,295 |
| 22 Oct 19 |
367.00000 -3.00 |
380.00 | 367.00 | 377.60 | 935 |
| 21 Oct 19 |
370.00000 -2.00 |
380.00 | 364.88 | 380.00 | 440 |
| 18 Oct 19 |
372.00000 +2.00 |
376.40 | 372.00 | 376.40 | 3,985 |
| 17 Oct 19 |
370.00000 -1.00 |
370.00 | 370.00 | 370.00 | 0 |
| 16 Oct 19 |
371.00000 -7.00 |
386.00 | 371.00 | 385.00 | 7,489 |
| 15 Oct 19 |
378.00000 +8.00 |
387.00 | 355.00 | 384.00 | 45,458 |
| 14 Oct 19 |
370.00000 -23.00 |
395.00 | 354.00 | 380.00 | 7,898 |
| 11 Oct 19 |
393.00000 +5.00 |
395.20 | 387.00 | 387.00 | 4,200 |
| 10 Oct 19 |
388.00000 +6.00 |
388.00 | 362.00 | 377.00 | 2,240 |
| 09 Oct 19 |
382.00000 +2.00 |
382.00 | 362.00 | 362.00 | 70 |
| 08 Oct 19 |
380.00000 +0.00 |
380.00 | 360.00 | 370.00 | 17,149 |
| 07 Oct 19 |
380.00000 +0.00 |
383.50 | 380.00 | 383.50 | 54 |
| 04 Oct 19 |
380.00000 +6.00 |
382.60 | 380.00 | 382.60 | 25,003 |
| 03 Oct 19 |
374.00000 -6.00 |
380.00 | 374.00 | 380.00 | 6,410 |
| 02 Oct 19 |
380.00000 -3.00 |
386.60 | 372.00 | 372.00 | 8,979 |
| 01 Oct 19 |
383.00000 +7.00 |
388.00 | 376.00 | 376.00 | 10,470 |
| 30 Sep 19 |
376.00000 -6.00 |
378.00 | 374.00 | 374.00 | 5,605 |
| 27 Sep 19 |
382.00000 -9.00 |
393.00 | 378.00 | 386.00 | 7,681 |
| 26 Sep 19 |
391.00000 -2.00 |
396.50 | 388.00 | 388.00 | 2,153 |
| 25 Sep 19 |
393.00000 +0.00 |
396.80 | 390.00 | 390.00 | 304,492 |
| 24 Sep 19 |
393.00000 -7.00 |
396.80 | 389.00 | 396.00 | 305,189 |
| 23 Sep 19 |
400.00000 +2.00 |
403.50 | 396.00 | 398.00 | 38,925 |
| 20 Sep 19 |
398.00000 +3.00 |
404.00 | 396.00 | 400.00 | 71,106 |
| 19 Sep 19 |
395.00000 +0.00 |
399.90 | 395.00 | 399.90 | 20,000 |
| 18 Sep 19 |
395.00000 +0.00 |
399.90 | 390.20 | 399.90 | 1,892 |
| 17 Sep 19 |
395.00000 +0.00 |
400.00 | 395.00 | 400.00 | 1,767 |
| 16 Sep 19 |
395.00000 +4.00 |
400.00 | 394.80 | 394.80 | 27,160 |
| 13 Sep 19 |
391.00000 -19.00 |
395.00 | 385.50 | 385.50 | 12,764 |
| 12 Sep 19 |
410.00000 +19.00 |
434.00 | 410.00 | 434.00 | 536 |
| 11 Sep 19 |
391.00000 +6.00 |
391.00 | 382.12 | 388.00 | 35,971 |
| 10 Sep 19 |
385.00000 +2.00 |
385.00 | 382.50 | 382.52 | 2,165 |
| 09 Sep 19 |
383.00000 +2.00 |
383.80 | 383.00 | 383.80 | 3,888 |
| 06 Sep 19 |
381.00000 +0.00 |
381.00 | 381.00 | 381.00 | 0 |
| 05 Sep 19 |
381.00000 -6.00 |
387.00 | 377.50 | 377.50 | 11,142 |
| 04 Sep 19 |
387.00000 +5.00 |
398.56 | 387.00 | 398.56 | 6 |
| 03 Sep 19 |
382.00000 +1.00 |
382.00 | 374.80 | 376.00 | 2,965 |
| 02 Sep 19 |
381.00000 +0.00 |
386.00 | 381.00 | 386.00 | 3,375 |
| 30 Aug 19 |
381.00000 +0.00 |
382.16 | 374.00 | 374.00 | 7,890 |
| 29 Aug 19 |
381.00000 +0.00 |
382.55 | 381.00 | 382.55 | 1,338 |
| 28 Aug 19 |
381.00000 -6.00 |
387.00 | 377.00 | 382.96 | 412,923 |
| 27 Aug 19 |
387.00000 +0.00 |
387.00 | 376.40 | 376.40 | 1,690 |
| 23 Aug 19 |
387.00000 +0.00 |
393.20 | 374.00 | 393.20 | 1,995 |
| 22 Aug 19 |
387.00000 +5.00 |
393.20 | 377.08 | 377.08 | 1,098 |
| 21 Aug 19 |
382.00000 -24.00 |
410.20 | 382.00 | 392.00 | 2,104 |
| 20 Aug 19 |
406.00000 -7.00 |
410.20 | 406.00 | 410.20 | 500 |
| 19 Aug 19 |
413.00000 +3.00 |
413.00 | 413.00 | 413.00 | 0 |
| 16 Aug 19 |
410.00000 +6.00 |
418.20 | 394.00 | 402.00 | 6,413 |
| 15 Aug 19 |
404.00000 +7.00 |
417.88 | 404.00 | 417.88 | 411 |
| 14 Aug 19 |
397.00000 -4.00 |
411.56 | 380.00 | 392.00 | 2,957 |
| 13 Aug 19 |
401.00000 +6.00 |
401.00 | 393.40 | 400.92 | 68,495 |
| 12 Aug 19 |
395.00000 +5.00 |
397.20 | 385.08 | 385.08 | 1,458 |
| 09 Aug 19 |
390.00000 +0.00 |
390.00 | 385.08 | 385.08 | 948 |
| 08 Aug 19 |
390.00000 +7.00 |
398.60 | 380.00 | 386.00 | 3,551 |
| 07 Aug 19 |
383.00000 -2.00 |
387.72 | 376.00 | 382.00 | 12,208 |
| 06 Aug 19 |
385.00000 -4.00 |
385.00 | 382.00 | 382.00 | 4,684 |
| 05 Aug 19 |
389.00000 -16.00 |
398.16 | 389.00 | 390.00 | 10,409 |
| 02 Aug 19 |
405.00000 +0.00 |
405.00 | 398.16 | 398.16 | 116 |
| 01 Aug 19 |
405.00000 -10.00 |
408.25 | 391.28 | 408.25 | 4,723 |
| 31 Jul 19 |
415.00000 +0.00 |
416.00 | 408.25 | 408.25 | 15,323 |
| 30 Jul 19 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 0 |
| 29 Jul 19 |
415.00000 +3.00 |
415.00 | 408.16 | 408.16 | 1,054 |
| 26 Jul 19 |
412.00000 -3.00 |
420.00 | 412.00 | 420.00 | 770 |
| 25 Jul 19 |
415.00000 -3.00 |
436.48 | 408.00 | 428.00 | 10,467 |
| 24 Jul 19 |
418.00000 -7.00 |
429.00 | 418.00 | 429.00 | 835 |
| 23 Jul 19 |
425.00000 +2.00 |
429.00 | 421.50 | 429.00 | 3,037 |
| 22 Jul 19 |
423.00000 -5.00 |
438.40 | 420.00 | 424.00 | 6,748 |
| 19 Jul 19 |
428.00000 +3.00 |
429.00 | 421.00 | 426.00 | 65,349 |
| 18 Jul 19 |
425.00000 -6.00 |
429.00 | 425.00 | 426.00 | 5,519 |
| 17 Jul 19 |
431.00000 -2.00 |
435.00 | 431.00 | 435.00 | 90 |
| 16 Jul 19 |
433.00000 +0.00 |
440.00 | 433.00 | 440.00 | 3,181 |
| 15 Jul 19 |
433.00000 +5.00 |
438.60 | 426.00 | 426.00 | 2,097 |
| 12 Jul 19 |
428.00000 -3.00 |
428.00 | 424.50 | 424.50 | 1,280 |
| 11 Jul 19 |
431.00000 +2.00 |
431.00 | 426.00 | 426.00 | 1,724 |
| 10 Jul 19 |
429.00000 -7.00 |
432.60 | 412.00 | 432.00 | 4,710 |
| 09 Jul 19 |
436.00000 +8.00 |
438.60 | 431.20 | 432.00 | 2,490 |
| 08 Jul 19 |
428.00000 +1.00 |
431.20 | 424.80 | 431.20 | 2,627 |
| 05 Jul 19 |
427.00000 +1.00 |
430.00 | 424.00 | 424.00 | 4,654 |
| 04 Jul 19 |
426.00000 +6.00 |
430.60 | 420.00 | 420.00 | 3,765 |
| 03 Jul 19 |
420.00000 +2.00 |
429.88 | 419.60 | 420.00 | 11,642 |
| 02 Jul 19 |
418.00000 +0.00 |
422.00 | 418.00 | 419.60 | 5,658 |
| 01 Jul 19 |
418.00000 -4.00 |
421.40 | 416.60 | 420.80 | 3,821 |
| 28 Jun 19 |
422.00000 +0.00 |
422.00 | 416.00 | 416.00 | 7,707 |
| 27 Jun 19 |
422.00000 +2.00 |
422.00 | 414.40 | 416.00 | 2,794 |
| 26 Jun 19 |
420.00000 +5.00 |
420.00 | 396.16 | 418.00 | 6,282 |
| 25 Jun 19 |
415.00000 -1.00 |
415.00 | 410.40 | 410.40 | 5,000 |
| 24 Jun 19 |
416.00000 +2.00 |
420.00 | 416.00 | 420.00 | 116 |
| 21 Jun 19 |
414.00000 +6.00 |
414.00 | 398.40 | 406.00 | 5,839 |
| 20 Jun 19 |
408.00000 -28.00 |
438.00 | 400.00 | 416.00 | 5,588 |
| 19 Jun 19 |
436.00000 -8.00 |
448.20 | 422.00 | 426.00 | 10,947 |
| 18 Jun 19 |
444.00000 -5.00 |
450.00 | 422.00 | 446.00 | 14,978 |
| 17 Jun 19 |
449.00000 +0.00 |
449.00 | 426.00 | 432.00 | 7,836 |
| 14 Jun 19 |
449.00000 +0.00 |
449.00 | 432.00 | 432.00 | 2,838 |
| 13 Jun 19 |
449.00000 +3.00 |
455.00 | 425.98 | 432.00 | 10,885 |
| 12 Jun 19 |
446.00000 +19.00 |
468.00 | 430.00 | 440.00 | 26,744 |
| 11 Jun 19 |
427.00000 +22.00 |
427.00 | 405.00 | 405.00 | 5,971 |
| 10 Jun 19 |
405.00000 -7.00 |
408.00 | 402.00 | 406.00 | 7,928 |
| 07 Jun 19 |
412.00000 +4.00 |
412.00 | 412.00 | 412.00 | 0 |
| 06 Jun 19 |
408.00000 -12.00 |
418.00 | 405.20 | 418.00 | 2,090 |
| 05 Jun 19 |
420.00000 +4.00 |
431.48 | 407.20 | 428.00 | 7,335 |
| 04 Jun 19 |
416.00000 -6.00 |
425.60 | 416.00 | 425.60 | 11 |
| 03 Jun 19 |
422.00000 +2.00 |
422.00 | 412.00 | 412.00 | 378 |
| 31 May 19 |
420.00000 +1.00 |
420.00 | 420.00 | 420.00 | 0 |
| 30 May 19 |
419.00000 +4.00 |
425.00 | 402.00 | 402.00 | 3,384 |
| 29 May 19 |
415.00000 +5.00 |
415.00 | 400.00 | 400.00 | 12,300 |
| 28 May 19 |
410.00000 -5.00 |
410.00 | 402.00 | 402.00 | 4,023 |
| 24 May 19 |
415.00000 -5.00 |
418.00 | 400.00 | 418.00 | 12,604 |
| 23 May 19 |
420.00000 +5.00 |
420.00 | 410.00 | 410.00 | 2,508 |
| 22 May 19 |
415.00000 +3.00 |
415.00 | 398.00 | 407.00 | 1,858 |
| 21 May 19 |
412.00000 +11.00 |
412.00 | 412.00 | 412.00 | 0 |
| 20 May 19 |
401.00000 -1.00 |
405.00 | 398.00 | 401.00 | 10,972 |
| 17 May 19 |
402.00000 -2.00 |
402.00 | 402.00 | 402.00 | 0 |
| 16 May 19 |
404.00000 -9.00 |
413.80 | 399.40 | 400.00 | 3,504 |
| 15 May 19 |
413.00000 -9.00 |
422.96 | 400.00 | 422.52 | 4,206 |
| 14 May 19 |
422.00000 -8.00 |
430.00 | 421.35 | 430.00 | 2,232 |
| 13 May 19 |
430.00000 +18.00 |
430.00 | 414.00 | 430.00 | 2,006 |
| 10 May 19 |
412.00000 +21.00 |
412.00 | 400.00 | 402.00 | 8,388 |
| 09 May 19 |
391.00000 +3.00 |
400.50 | 382.80 | 400.50 | 1,007 |
| 08 May 19 |
388.00000 +5.00 |
399.00 | 381.20 | 381.20 | 6,849 |
| 07 May 19 |
383.00000 -3.00 |
399.00 | 383.00 | 395.00 | 2,210 |
| 03 May 19 |
386.00000 +3.00 |
390.00 | 386.00 | 390.00 | 457 |
| 02 May 19 |
383.00000 -3.00 |
384.00 | 375.00 | 382.00 | 8,827 |
| 01 May 19 |
386.00000 +27.00 |
401.50 | 378.00 | 378.00 | 1,106,134 |
| 30 Apr 19 |
359.00000 -3.00 |
359.00 | 346.00 | 346.00 | 9,000 |
| 29 Apr 19 |
362.00000 +4.00 |
362.00 | 358.00 | 362.00 | 930 |
| 26 Apr 19 |
358.00000 +0.00 |
358.00 | 358.00 | 358.00 | 0 |
| 25 Apr 19 |
358.00000 +0.00 |
358.00 | 355.00 | 355.00 | 586 |
| 24 Apr 19 |
358.00000 +11.00 |
371.50 | 356.00 | 371.50 | 1,640 |
| 23 Apr 19 |
347.00000 -12.00 |
369.00 | 345.00 | 369.00 | 8,064 |
| 18 Apr 19 |
359.00000 +4.00 |
375.00 | 359.00 | 375.00 | 300 |
| 17 Apr 19 |
355.00000 +3.00 |
375.00 | 347.00 | 347.00 | 440 |
| 16 Apr 19 |
352.00000 -2.00 |
352.00 | 352.00 | 352.00 | 0 |
| 15 Apr 19 |
354.00000 +1.00 |
354.00 | 345.00 | 345.00 | 1,041 |
| 12 Apr 19 |
353.00000 +0.00 |
366.32 | 345.00 | 345.00 | 29,683 |
| 11 Apr 19 |
353.00000 -1.00 |
353.00 | 343.00 | 343.00 | 2,319 |
| 10 Apr 19 |
354.00000 +0.00 |
354.00 | 343.00 | 343.00 | 2,838 |
| 09 Apr 19 |
354.00000 +0.00 |
354.00 | 343.00 | 345.00 | 5,786 |
| 08 Apr 19 |
354.00000 -12.00 |
388.90 | 344.00 | 368.00 | 6,679 |
| 05 Apr 19 |
366.00000 +12.00 |
388.00 | 343.00 | 388.00 | 13,100 |
| 04 Apr 19 |
354.00000 +0.00 |
359.00 | 342.00 | 342.20 | 33,277 |
| 03 Apr 19 |
354.00000 -5.00 |
385.00 | 354.00 | 385.00 | 205 |
| 02 Apr 19 |
359.00000 +6.00 |
359.00 | 346.00 | 346.00 | 750 |
| 01 Apr 19 |
353.00000 -3.50 |
359.00 | 342.00 | 359.00 | 1,514 |
| 29 Mar 19 |
356.50000 +7.00 |
356.50 | 342.00 | 343.00 | 47,682 |
| 28 Mar 19 |
349.50000 -8.50 |
349.50 | 345.00 | 347.00 | 1,400 |
| 27 Mar 19 |
358.00000 +6.50 |
358.00 | 341.00 | 341.00 | 6,413 |
| 26 Mar 19 |
351.50000 +4.50 |
351.50 | 343.00 | 343.00 | 166 |
| 25 Mar 19 |
347.00000 -4.00 |
351.00 | 347.00 | 351.00 | 24,113 |
| 22 Mar 19 |
351.00000 -0.50 |
351.00 | 347.00 | 347.00 | 268 |
| 21 Mar 19 |
351.50000 +4.00 |
352.00 | 350.00 | 350.00 | 6,018 |
| 20 Mar 19 |
347.50000 -7.00 |
358.30 | 347.50 | 352.00 | 50,513 |
| 19 Mar 19 |
354.50000 -11.50 |
365.00 | 353.00 | 358.00 | 12,051 |
| 18 Mar 19 |
366.00000 +16.00 |
379.00 | 347.58 | 350.10 | 13,429 |
| 15 Mar 19 |
350.00000 -2.50 |
355.00 | 346.58 | 353.00 | 46,163 |
| 14 Mar 19 |
352.50000 +1.00 |
352.50 | 345.00 | 350.00 | 23,299 |
| 13 Mar 19 |
351.50000 -7.50 |
358.20 | 345.00 | 349.00 | 27,241 |
| 12 Mar 19 |
359.00000 -6.50 |
370.00 | 359.00 | 370.00 | 21,406 |
| 11 Mar 19 |
365.50000 +3.50 |
365.50 | 361.99 | 361.99 | 750 |
| 08 Mar 19 |
362.00000 -4.50 |
370.00 | 354.00 | 368.00 | 54,111 |
| 07 Mar 19 |
366.50000 +6.00 |
366.50 | 357.54 | 357.54 | 37,586 |
| 06 Mar 19 |
360.50000 -2.00 |
368.00 | 358.00 | 358.00 | 3,750 |
| 05 Mar 19 |
362.50000 -2.50 |
369.00 | 356.00 | 369.00 | 4,875 |
| 04 Mar 19 |
365.00000 +7.50 |
369.69 | 353.30 | 360.00 | 13,160 |
| 01 Mar 19 |
357.50000 -4.00 |
360.00 | 356.82 | 360.00 | 3,321 |
| 28 Feb 19 |
361.50000 +0.00 |
361.50 | 354.87 | 354.87 | 692 |
| 27 Feb 19 |
361.50000 +5.00 |
370.00 | 361.00 | 370.00 | 9,420 |
| 26 Feb 19 |
356.50000 -16.00 |
368.00 | 355.00 | 368.00 | 3,938 |
| 25 Feb 19 |
372.50000 +10.50 |
377.40 | 361.00 | 369.00 | 43,463 |
| 22 Feb 19 |
362.00000 +5.50 |
362.00 | 355.92 | 357.00 | 7,617 |
| 21 Feb 19 |
356.50000 -3.50 |
361.00 | 346.00 | 361.00 | 8,735 |
| 20 Feb 19 |
360.00000 +3.50 |
367.02 | 360.00 | 360.00 | 1,013 |
| 19 Feb 19 |
356.50000 -1.00 |
356.50 | 352.80 | 352.80 | 6,866 |
| 18 Feb 19 |
357.50000 +0.00 |
360.00 | 348.30 | 358.00 | 2,803 |
| 15 Feb 19 |
357.50000 -10.00 |
369.00 | 355.00 | 361.00 | 19,772 |
| 14 Feb 19 |
367.50000 +15.50 |
373.35 | 348.60 | 357.00 | 10,965 |
| 13 Feb 19 |
352.00000 -4.50 |
358.00 | 347.90 | 358.00 | 24,985 |
| 12 Feb 19 |
356.50000 -6.50 |
359.00 | 353.00 | 353.00 | 3,300 |
| 11 Feb 19 |
363.00000 -11.50 |
373.60 | 352.00 | 360.00 | 13,555 |
| 08 Feb 19 |
374.50000 -17.50 |
378.00 | 366.00 | 370.00 | 15,370 |
| 07 Feb 19 |
392.00000 -0.50 |
392.00 | 381.22 | 382.00 | 5,011 |
| 06 Feb 19 |
392.50000 +0.50 |
392.50 | 380.00 | 383.00 | 11,168 |
| 05 Feb 19 |
392.00000 +14.00 |
392.00 | 377.00 | 377.00 | 31,500 |
| 04 Feb 19 |
378.00000 -10.50 |
382.95 | 378.00 | 379.00 | 13,408 |
| 01 Feb 19 |
388.50000 -4.00 |
398.00 | 388.50 | 398.00 | 1 |
| 31 Jan 19 |
392.50000 +6.50 |
392.50 | 381.00 | 389.00 | 2,356 |
| 30 Jan 19 |
386.00000 -3.00 |
387.50 | 386.00 | 386.00 | 1,000,995 |
| 29 Jan 19 |
389.00000 +2.00 |
399.00 | 372.00 | 399.00 | 3,250 |
| 28 Jan 19 |
387.00000 +2.00 |
387.00 | 371.00 | 371.00 | 756 |
| 25 Jan 19 |
385.00000 +0.00 |
385.00 | 373.24 | 373.24 | 1,250 |
| 24 Jan 19 |
385.00000 -0.50 |
399.00 | 373.24 | 399.00 | 486 |
| 23 Jan 19 |
385.50000 +0.50 |
389.00 | 371.00 | 371.00 | 506 |
| 22 Jan 19 |
385.00000 -2.50 |
385.00 | 385.00 | 385.00 | 0 |
| 21 Jan 19 |
387.50000 +5.00 |
387.50 | 387.50 | 387.50 | 0 |
| 18 Jan 19 |
382.50000 +7.50 |
382.50 | 372.00 | 376.00 | 8,089 |
| 17 Jan 19 |
375.00000 -7.50 |
375.00 | 370.10 | 372.00 | 675 |
| 16 Jan 19 |
382.50000 -5.00 |
389.00 | 372.00 | 372.00 | 1,127 |
| 15 Jan 19 |
387.50000 +5.00 |
387.50 | 372.00 | 382.00 | 3,689 |
| 14 Jan 19 |
382.50000 +0.00 |
389.00 | 372.00 | 389.00 | 2,074 |
| 11 Jan 19 |
382.50000 +1.00 |
389.00 | 371.00 | 371.00 | 4,235 |
| 10 Jan 19 |
381.50000 +7.00 |
394.00 | 369.00 | 394.00 | 12 |
| 09 Jan 19 |
374.50000 -6.50 |
394.00 | 370.00 | 394.00 | 9,723 |
| 08 Jan 19 |
381.00000 -6.00 |
381.00 | 362.00 | 362.00 | 1,071 |
| 07 Jan 19 |
387.00000 -2.00 |
391.76 | 380.15 | 380.15 | 675 |
| 04 Jan 19 |
389.00000 +1.50 |
397.15 | 389.00 | 397.15 | 230 |
| 03 Jan 19 |
387.50000 +2.00 |
395.00 | 387.50 | 395.00 | 21,037 |
| 02 Jan 19 |
385.50000 +6.00 |
395.00 | 385.50 | 395.00 | 125 |
| 31 Dec 18 |
379.50000 +4.50 |
384.00 | 379.50 | 384.00 | 1,000 |
| 28 Dec 18 |
375.00000 +5.50 |
378.00 | 375.00 | 375.00 | 14,066 |
| 27 Dec 18 |
369.50000 +0.00 |
379.00 | 369.50 | 379.00 | 2,347 |
| 24 Dec 18 |
369.50000 +0.00 |
369.50 | 365.00 | 365.00 | 5,711 |
| 21 Dec 18 |
369.50000 -5.00 |
369.50 | 364.20 | 364.20 | 894 |
| 20 Dec 18 |
374.50000 -1.00 |
374.50 | 374.50 | 374.50 | 0 |
| 19 Dec 18 |
375.50000 -0.50 |
390.00 | 375.50 | 390.00 | 55 |
| 18 Dec 18 |
376.00000 -8.50 |
390.82 | 362.00 | 362.00 | 14,490 |
| 17 Dec 18 |
384.50000 +7.00 |
395.81 | 384.50 | 395.81 | 200 |
| 14 Dec 18 |
377.50000 -7.00 |
377.50 | 369.26 | 370.00 | 33,045 |
| 13 Dec 18 |
384.50000 -0.50 |
384.50 | 384.50 | 384.50 | 0 |
| 12 Dec 18 |
385.00000 +0.50 |
385.00 | 385.00 | 385.00 | 0 |
| 11 Dec 18 |
384.50000 +7.50 |
387.20 | 370.00 | 370.00 | 3,470 |
| 10 Dec 18 |
377.00000 -13.50 |
382.17 | 370.00 | 382.00 | 506 |
| 07 Dec 18 |
390.50000 +0.00 |
399.00 | 390.50 | 399.00 | 1 |
| 06 Dec 18 |
390.50000 -4.00 |
399.00 | 390.50 | 399.00 | 375 |
| 05 Dec 18 |
394.50000 -15.50 |
398.10 | 390.00 | 390.00 | 2,482 |
| 04 Dec 18 |
410.00000 +0.00 |
410.00 | 391.00 | 401.00 | 3,765 |
| 03 Dec 18 |
410.00000 +0.00 |
410.00 | 405.00 | 405.00 | 3,600 |
| 30 Nov 18 |
410.00000 +0.00 |
410.00 | 401.00 | 402.80 | 5,624 |
| 29 Nov 18 |
410.00000 +0.00 |
410.00 | 410.00 | 410.00 | 0 |
| 28 Nov 18 |
410.00000 +22.50 |
420.70 | 385.00 | 385.00 | 5,009 |
| 27 Nov 18 |
387.50000 +3.50 |
390.00 | 385.00 | 385.00 | 2,018 |
| 26 Nov 18 |
384.00000 -3.50 |
389.00 | 378.20 | 378.20 | 71,261 |
| 23 Nov 18 |
387.50000 -6.50 |
400.00 | 376.00 | 390.00 | 3,670 |
| 22 Nov 18 |
394.00000 -1.50 |
400.00 | 390.00 | 399.00 | 26,501 |
| 21 Nov 18 |
395.50000 +4.00 |
398.20 | 390.00 | 391.00 | 5,921 |
| 20 Nov 18 |
391.50000 +0.00 |
397.50 | 387.95 | 397.50 | 2,435 |
| 19 Nov 18 |
391.50000 -4.50 |
397.00 | 391.50 | 397.00 | 1 |
| 16 Nov 18 |
396.00000 +3.00 |
400.00 | 384.00 | 384.00 | 7,651 |
| 15 Nov 18 |
393.00000 +6.50 |
393.00 | 387.00 | 387.00 | 3,451 |
| 14 Nov 18 |
386.50000 -6.50 |
390.00 | 379.60 | 382.72 | 18,790 |
| 13 Nov 18 |
393.00000 +0.50 |
395.00 | 390.50 | 395.00 | 343,785 |
| 12 Nov 18 |
392.50000 -2.50 |
403.40 | 383.80 | 383.80 | 966 |
| 09 Nov 18 |
395.00000 -0.50 |
395.00 | 395.00 | 395.00 | 0 |
| 08 Nov 18 |
395.50000 +5.00 |
410.00 | 395.50 | 400.00 | 5,523 |
| 07 Nov 18 |
390.50000 +0.00 |
390.50 | 381.00 | 381.00 | 2 |
| 06 Nov 18 |
390.50000 +5.50 |
390.50 | 390.50 | 390.50 | 0 |
| 05 Nov 18 |
385.00000 -5.50 |
385.00 | 385.00 | 385.00 | 13 |
| 02 Nov 18 |
390.50000 +4.50 |
400.00 | 386.20 | 390.00 | 1,972 |
| 01 Nov 18 |
386.00000 -0.50 |
386.00 | 381.00 | 381.00 | 1 |
| 31 Oct 18 |
386.50000 -6.50 |
392.00 | 386.50 | 392.00 | 2 |
| 30 Oct 18 |
393.00000 +8.50 |
393.00 | 385.00 | 385.00 | 2,549 |
| 29 Oct 18 |
384.50000 -2.00 |
384.50 | 381.68 | 381.68 | 1,700 |
| 26 Oct 18 |
386.50000 +1.50 |
389.42 | 386.50 | 389.42 | 1,750 |
| 25 Oct 18 |
385.00000 -5.50 |
395.00 | 385.00 | 395.00 | 376 |
| 24 Oct 18 |
390.50000 +13.00 |
390.50 | 380.00 | 380.00 | 1,000 |
| 23 Oct 18 |
377.50000 -5.50 |
395.20 | 376.00 | 376.00 | 2,342 |
| 22 Oct 18 |
383.00000 +0.00 |
395.00 | 383.00 | 387.50 | 915 |
| 19 Oct 18 |
383.00000 -4.00 |
395.20 | 383.00 | 395.20 | 5,600 |
| 18 Oct 18 |
387.00000 -1.50 |
387.00 | 382.00 | 382.00 | 2,123 |
| 17 Oct 18 |
388.50000 -1.50 |
397.90 | 388.50 | 396.10 | 198 |
| 16 Oct 18 |
390.00000 +17.50 |
395.00 | 390.00 | 390.00 | 6,081 |
| 15 Oct 18 |
372.50000 -12.00 |
396.40 | 372.50 | 396.00 | 3,175 |
| 12 Oct 18 |
384.50000 +4.50 |
390.00 | 372.90 | 380.00 | 2,739 |
| 11 Oct 18 |
380.00000 -13.00 |
388.00 | 366.00 | 380.00 | 21,869 |
| 10 Oct 18 |
393.00000 -14.50 |
401.90 | 393.00 | 399.92 | 8,619 |
| 09 Oct 18 |
407.50000 -0.50 |
409.00 | 404.00 | 405.00 | 37,417 |
| 08 Oct 18 |
408.00000 -7.00 |
419.00 | 396.00 | 404.00 | 2,578 |
| 05 Oct 18 |
415.00000 -3.50 |
417.00 | 411.00 | 417.00 | 9,220 |
| 04 Oct 18 |
418.50000 +2.50 |
420.00 | 416.40 | 420.00 | 6,000 |
| 03 Oct 18 |
416.00000 +0.00 |
420.00 | 411.00 | 411.00 | 6,851 |
| 02 Oct 18 |
416.00000 +16.50 |
416.00 | 409.00 | 409.00 | 11,109 |
| 01 Oct 18 |
399.50000 +5.00 |
400.00 | 393.80 | 400.00 | 416,510 |
| 28 Sep 18 |
394.50000 +0.00 |
395.00 | 385.00 | 388.00 | 36,057 |
| 27 Sep 18 |
394.50000 +2.50 |
398.00 | 394.50 | 398.00 | 4,240 |
| 26 Sep 18 |
392.00000 -0.50 |
393.60 | 390.40 | 393.40 | 5,780 |
| 25 Sep 18 |
392.50000 +0.00 |
395.00 | 389.80 | 395.00 | 16,104 |
| 24 Sep 18 |
392.50000 +3.00 |
395.00 | 388.50 | 388.50 | 2,261 |
| 21 Sep 18 |
389.50000 -1.00 |
389.50 | 388.50 | 388.50 | 1,345 |
| 20 Sep 18 |
390.50000 -1.00 |
399.00 | 390.50 | 399.00 | 122 |
| 19 Sep 18 |
391.50000 +1.50 |
394.00 | 388.40 | 394.00 | 19,750 |
| 18 Sep 18 |
390.00000 -9.50 |
395.00 | 390.00 | 391.10 | 25,941 |
| 17 Sep 18 |
399.50000 -3.00 |
399.50 | 394.00 | 399.00 | 41,525 |
| 14 Sep 18 |
402.50000 +7.00 |
407.00 | 392.40 | 395.00 | 8,893 |
| 13 Sep 18 |
395.50000 -9.00 |
401.00 | 395.50 | 400.00 | 2,696 |
| 12 Sep 18 |
404.50000 -10.00 |
417.00 | 404.50 | 406.00 | 14,655 |
| 11 Sep 18 |
414.50000 +0.00 |
415.00 | 414.50 | 415.00 | 640 |
| 10 Sep 18 |
414.50000 +9.00 |
414.50 | 402.00 | 402.00 | 32,799 |
| 07 Sep 18 |
405.50000 -9.00 |
417.00 | 405.50 | 417.00 | 126,289 |
| 06 Sep 18 |
414.50000 -5.00 |
419.00 | 405.00 | 410.00 | 137,612 |
| 05 Sep 18 |
419.50000 -6.50 |
419.50 | 415.00 | 415.00 | 17,000 |
| 04 Sep 18 |
426.00000 +0.00 |
430.00 | 413.40 | 426.00 | 12,640 |
| 03 Sep 18 |
426.00000 +8.00 |
434.00 | 410.29 | 410.29 | 8,939 |
| 31 Aug 18 |
418.00000 -8.00 |
418.00 | 413.40 | 413.40 | 3,910 |
| 30 Aug 18 |
426.00000 +5.50 |
426.00 | 410.00 | 410.00 | 22,377 |
| 29 Aug 18 |
420.50000 -5.50 |
420.50 | 412.28 | 412.28 | 436 |
| 28 Aug 18 |
426.00000 +1.00 |
426.00 | 412.00 | 412.00 | 215 |
| 24 Aug 18 |
425.00000 +8.00 |
425.00 | 414.80 | 425.00 | 3,933 |
| 23 Aug 18 |
417.00000 -0.50 |
426.60 | 408.60 | 426.60 | 9,322 |
| 22 Aug 18 |
417.50000 +2.00 |
426.10 | 417.50 | 426.10 | 68 |
| 21 Aug 18 |
415.50000 -2.00 |
426.70 | 407.80 | 426.10 | 1,499 |
| 20 Aug 18 |
417.50000 +6.50 |
430.00 | 406.50 | 430.00 | 5,609 |
| 17 Aug 18 |
411.00000 +1.00 |
417.00 | 401.00 | 401.00 | 962 |
| 16 Aug 18 |
410.00000 -5.00 |
427.10 | 405.00 | 420.00 | 30,590 |
| 15 Aug 18 |
415.00000 +12.50 |
415.00 | 404.75 | 405.00 | 5,338 |
| 14 Aug 18 |
402.50000 -22.50 |
405.00 | 400.50 | 401.00 | 10,696 |
| 13 Aug 18 |
425.00000 -4.50 |
425.00 | 425.00 | 425.00 | 0 |
| 10 Aug 18 |
429.50000 +0.00 |
429.50 | 415.00 | 415.00 | 1 |
| 09 Aug 18 |
429.50000 -0.50 |
435.00 | 416.00 | 435.00 | 2,618 |
| 08 Aug 18 |
430.00000 +15.50 |
430.00 | 411.00 | 411.00 | 9,932 |
| 07 Aug 18 |
414.50000 -13.50 |
420.00 | 411.00 | 411.00 | 10,926 |
| 06 Aug 18 |
428.00000 +7.50 |
428.00 | 428.00 | 428.00 | 0 |
| 03 Aug 18 |
420.50000 +5.00 |
420.50 | 406.00 | 406.00 | 7,550 |
| 02 Aug 18 |
415.50000 +2.00 |
415.50 | 401.00 | 401.00 | 22,347 |
| 01 Aug 18 |
413.50000 -3.00 |
415.00 | 405.00 | 405.00 | 3,630 |
| 31 Jul 18 |
416.50000 -1.50 |
416.50 | 410.00 | 410.00 | 10,459 |
| 30 Jul 18 |
418.00000 +8.00 |
418.00 | 405.00 | 405.00 | 29,501 |
| 27 Jul 18 |
410.00000 +0.00 |
420.00 | 405.00 | 410.00 | 6,607 |
| 26 Jul 18 |
410.00000 +0.00 |
410.00 | 410.00 | 410.00 | 0 |
| 25 Jul 18 |
410.00000 -4.00 |
410.00 | 400.00 | 410.00 | 2,644 |
| 24 Jul 18 |
414.00000 +5.00 |
414.00 | 413.00 | 413.00 | 2,142 |
| 23 Jul 18 |
409.00000 -7.00 |
412.80 | 396.00 | 396.00 | 2,184 |
| 20 Jul 18 |
416.00000 +0.50 |
416.00 | 416.00 | 416.00 | 0 |
| 19 Jul 18 |
415.50000 +3.00 |
429.00 | 412.50 | 412.50 | 696 |
| 18 Jul 18 |
412.50000 +5.00 |
420.00 | 410.00 | 420.00 | 1,673 |
| 17 Jul 18 |
407.50000 +0.00 |
410.00 | 407.50 | 410.00 | 500 |
| 16 Jul 18 |
407.50000 -2.00 |
410.00 | 407.50 | 410.00 | 27 |
| 13 Jul 18 |
409.50000 +1.00 |
420.00 | 409.50 | 410.00 | 569 |
| 12 Jul 18 |
408.50000 +4.50 |
410.00 | 408.50 | 410.00 | 1,000 |
| 11 Jul 18 |
404.00000 -5.00 |
417.00 | 390.00 | 417.00 | 3,157 |
| 10 Jul 18 |
409.00000 -2.00 |
415.00 | 409.00 | 415.00 | 19,500 |
| 09 Jul 18 |
411.00000 -1.50 |
415.00 | 411.00 | 412.00 | 6,735 |
| 06 Jul 18 |
412.50000 +4.50 |
414.00 | 403.30 | 410.00 | 111,496 |
| 05 Jul 18 |
408.00000 +1.00 |
414.00 | 405.00 | 410.00 | 93,733 |
| 04 Jul 18 |
407.00000 -3.00 |
407.00 | 407.00 | 407.00 | 3,510 |
| 03 Jul 18 |
410.00000 +0.50 |
415.00 | 407.00 | 410.00 | 48,001 |
| 02 Jul 18 |
409.50000 +0.00 |
414.90 | 409.50 | 414.90 | 1,993 |
| 29 Jun 18 |
409.50000 -2.50 |
419.90 | 407.00 | 407.00 | 34,669 |
| 28 Jun 18 |
412.00000 +0.00 |
419.90 | 412.00 | 419.90 | 10,580 |
| 27 Jun 18 |
412.00000 -3.00 |
419.90 | 405.00 | 405.00 | 6,922 |
| 26 Jun 18 |
415.00000 -1.50 |
417.90 | 413.00 | 413.00 | 24,134 |
| 25 Jun 18 |
416.50000 -13.00 |
425.00 | 416.50 | 417.00 | 42,509 |
| 22 Jun 18 |
429.50000 +9.00 |
429.50 | 427.00 | 427.00 | 6,780 |
| 21 Jun 18 |
420.50000 -2.00 |
435.00 | 413.00 | 413.00 | 7,502 |
| 20 Jun 18 |
422.50000 -9.00 |
439.00 | 415.00 | 420.00 | 190,022 |
| 19 Jun 18 |
431.50000 +4.50 |
439.00 | 420.00 | 420.00 | 4,358 |
| 18 Jun 18 |
427.00000 -0.50 |
427.00 | 416.00 | 416.00 | 16,126 |
| 15 Jun 18 |
427.50000 -7.00 |
440.00 | 425.50 | 438.00 | 8,154 |
| 14 Jun 18 |
434.50000 +2.00 |
444.00 | 434.50 | 444.00 | 351 |
| 13 Jun 18 |
432.50000 +8.50 |
432.50 | 400.00 | 400.00 | 202,178 |
| 12 Jun 18 |
424.00000 +0.50 |
435.00 | 417.00 | 426.00 | 4,540 |
| 11 Jun 18 |
423.50000 -1.50 |
423.50 | 423.50 | 423.50 | 0 |
| 08 Jun 18 |
425.00000 +0.50 |
425.00 | 415.10 | 415.10 | 1,823 |
| 07 Jun 18 |
424.50000 -0.50 |
424.50 | 415.10 | 415.10 | 17,093 |
| 06 Jun 18 |
425.00000 +0.00 |
426.00 | 415.10 | 426.00 | 20,858 |
| 05 Jun 18 |
425.00000 +5.00 |
425.00 | 411.00 | 411.00 | 5,608 |
| 04 Jun 18 |
420.00000 +4.00 |
425.00 | 414.00 | 415.00 | 16,926 |
| 01 Jun 18 |
416.00000 -2.00 |
416.00 | 411.50 | 414.00 | 46,250 |
| 31 May 18 |
418.00000 -2.50 |
421.00 | 412.00 | 412.00 | 10,428 |
| 30 May 18 |
420.50000 -0.50 |
421.00 | 420.50 | 421.00 | 1,610 |
| 29 May 18 |
421.00000 +1.00 |
421.00 | 415.00 | 415.00 | 1,884 |
| 25 May 18 |
420.00000 -13.50 |
438.00 | 420.00 | 438.00 | 21,598 |
| 24 May 18 |
433.50000 +0.00 |
433.50 | 430.00 | 430.00 | 2,700 |
| 23 May 18 |
433.50000 +0.00 |
437.20 | 430.80 | 434.00 | 1,269 |
| 22 May 18 |
433.50000 +0.50 |
438.00 | 430.00 | 430.00 | 11,000 |
| 21 May 18 |
433.00000 -2.00 |
436.00 | 430.00 | 430.00 | 13,024 |
| 18 May 18 |
435.00000 +0.00 |
435.00 | 430.00 | 431.00 | 12,183 |
| 17 May 18 |
435.00000 +0.00 |
437.50 | 430.50 | 437.50 | 5,726 |
| 16 May 18 |
435.00000 +0.50 |
439.00 | 430.50 | 439.00 | 522 |
| 15 May 18 |
434.50000 -0.50 |
434.50 | 434.50 | 434.50 | 0 |
| 14 May 18 |
435.00000 +1.00 |
440.00 | 426.70 | 440.00 | 5,010 |
| 11 May 18 |
434.00000 +1.50 |
439.00 | 428.60 | 439.00 | 299 |
| 10 May 18 |
432.50000 +0.00 |
439.00 | 426.00 | 426.00 | 4,050 |
| 09 May 18 |
432.50000 +14.50 |
435.00 | 415.00 | 430.00 | 320,077 |
| 08 May 18 |
418.00000 -2.00 |
422.00 | 418.00 | 422.00 | 10,054 |
| 04 May 18 |
420.00000 +0.00 |
422.00 | 420.00 | 422.00 | 1,390 |
| 03 May 18 |
420.00000 +0.00 |
422.00 | 420.00 | 420.00 | 5,437 |
| 02 May 18 |
420.00000 +0.00 |
420.00 | 420.00 | 420.00 | 0 |
| 01 May 18 |
420.00000 -8.00 |
426.00 | 420.00 | 420.00 | 4,417 |
| 30 Apr 18 |
428.00000 +8.00 |
428.00 | 417.10 | 428.00 | 7,054 |
| 27 Apr 18 |
420.00000 +0.00 |
420.00 | 417.10 | 420.00 | 1,212 |
| 26 Apr 18 |
420.00000 +0.00 |
420.00 | 420.00 | 420.00 | 0 |
| 25 Apr 18 |
420.00000 -1.00 |
428.00 | 417.10 | 420.00 | 8,569 |
| 24 Apr 18 |
421.00000 +3.50 |
422.00 | 417.00 | 421.00 | 22,876 |
| 23 Apr 18 |
417.50000 -2.00 |
421.00 | 400.00 | 413.00 | 2,232 |
| 20 Apr 18 |
419.50000 +0.00 |
421.00 | 419.50 | 419.50 | 2,424 |
| 19 Apr 18 |
419.50000 -1.50 |
426.40 | 412.00 | 412.00 | 1,148 |
| 18 Apr 18 |
421.00000 -1.50 |
433.00 | 408.00 | 430.00 | 23,016 |
| 17 Apr 18 |
422.50000 -10.00 |
435.00 | 422.50 | 422.50 | 13,810 |
| 16 Apr 18 |
432.50000 +10.50 |
432.50 | 421.00 | 432.50 | 22,735 |
| 13 Apr 18 |
422.00000 -1.50 |
422.00 | 422.00 | 422.00 | 0 |
| 12 Apr 18 |
423.50000 +1.50 |
423.50 | 423.50 | 423.50 | 0 |
| 11 Apr 18 |
422.00000 +0.00 |
427.00 | 411.90 | 419.00 | 6,652 |
| 10 Apr 18 |
422.00000 +2.50 |
422.00 | 411.00 | 414.00 | 15,578 |
| 09 Apr 18 |
419.50000 +1.00 |
425.80 | 405.10 | 414.00 | 32,985 |
| 06 Apr 18 |
418.50000 -11.50 |
435.00 | 401.00 | 421.00 | 12,125 |
| 05 Apr 18 |
430.00000 +0.00 |
435.00 | 422.00 | 430.00 | 6,759 |
| 04 Apr 18 |
430.00000 -1.50 |
430.00 | 423.00 | 423.00 | 19,669 |
| 03 Apr 18 |
431.50000 +0.00 |
431.50 | 425.00 | 431.50 | 8,093 |
| 29 Mar 18 |
431.50000 +0.00 |
439.00 | 424.00 | 431.50 | 1,201 |
| 28 Mar 18 |
431.50000 +0.00 |
439.00 | 423.00 | 431.50 | 5,301 |
| 27 Mar 18 |
431.50000 +0.00 |
439.00 | 423.00 | 431.50 | 3,532 |
| 26 Mar 18 |
431.50000 +0.00 |
439.00 | 427.25 | 431.50 | 1,454 |
| 23 Mar 18 |
431.50000 -1.00 |
435.00 | 423.00 | 431.50 | 3,014 |
| 22 Mar 18 |
432.50000 -2.50 |
432.50 | 425.00 | 425.00 | 1,326 |
| 21 Mar 18 |
435.00000 +0.00 |
439.00 | 435.00 | 435.00 | 699 |
| 20 Mar 18 |
435.00000 +0.00 |
435.00 | 435.00 | 435.00 | 0 |
| 19 Mar 18 |
435.00000 -5.00 |
435.00 | 431.00 | 435.00 | 2,911 |
| 16 Mar 18 |
440.00000 +0.00 |
440.00 | 431.00 | 440.00 | 4,550 |
| 15 Mar 18 |
440.00000 -0.50 |
440.00 | 435.00 | 440.00 | 780,931 |
| 14 Mar 18 |
440.50000 -9.50 |
443.00 | 440.50 | 440.50 | 646 |
| 13 Mar 18 |
450.00000 -8.00 |
457.00 | 450.00 | 457.00 | 2,000 |
| 12 Mar 18 |
458.00000 +9.50 |
458.00 | 458.00 | 458.00 | 0 |
| 09 Mar 18 |
448.50000 +0.00 |
455.00 | 448.50 | 448.50 | 325 |
| 08 Mar 18 |
448.50000 +0.00 |
448.50 | 443.00 | 448.50 | 1,490 |
| 07 Mar 18 |
448.50000 +0.00 |
448.50 | 448.50 | 448.50 | 0 |
| 06 Mar 18 |
448.50000 +0.00 |
448.50 | 443.00 | 448.50 | 107 |
| 05 Mar 18 |
448.50000 +0.00 |
449.00 | 443.00 | 448.50 | 2,813 |
| 02 Mar 18 |
448.50000 +3.50 |
454.00 | 448.50 | 448.50 | 1,000 |
| 01 Mar 18 |
445.00000 -1.50 |
453.10 | 441.00 | 445.00 | 948 |
| 28 Feb 18 |
446.50000 +0.00 |
446.50 | 441.00 | 446.50 | 682 |
| 27 Feb 18 |
446.50000 +0.00 |
446.50 | 441.00 | 446.50 | 300 |
| 26 Feb 18 |
446.50000 +1.50 |
446.50 | 446.50 | 446.50 | 0 |
| 23 Feb 18 |
445.00000 +0.00 |
449.00 | 445.00 | 445.00 | 10,000 |
| 22 Feb 18 |
445.00000 +0.00 |
449.00 | 436.00 | 445.00 | 1,893 |
| 21 Feb 18 |
445.00000 +0.00 |
449.00 | 436.00 | 445.00 | 297 |
| 20 Feb 18 |
445.00000 +0.00 |
445.00 | 436.00 | 445.00 | 5,473 |
| 19 Feb 18 |
445.00000 +2.50 |
445.00 | 445.00 | 445.00 | 0 |
| 16 Feb 18 |
442.50000 +6.50 |
442.50 | 434.75 | 442.50 | 7,019 |
| 15 Feb 18 |
436.00000 +0.50 |
436.00 | 432.16 | 436.00 | 249 |
| 14 Feb 18 |
435.50000 -0.50 |
435.50 | 430.50 | 435.50 | 4,200 |
| 13 Feb 18 |
436.00000 -9.00 |
436.00 | 435.30 | 436.00 | 1,137 |
| 12 Feb 18 |
445.00000 +5.00 |
445.00 | 445.00 | 445.00 | 0 |
| 09 Feb 18 |
440.00000 -2.50 |
440.00 | 430.00 | 440.00 | 25,250 |
| 08 Feb 18 |
442.50000 -0.50 |
450.00 | 436.00 | 442.50 | 12,125 |
| 07 Feb 18 |
443.00000 +3.00 |
450.00 | 443.00 | 443.00 | 220 |
| 06 Feb 18 |
440.00000 -20.00 |
445.00 | 430.00 | 445.00 | 2,274 |
| 05 Feb 18 |
460.00000 -1.00 |
460.00 | 450.20 | 451.00 | 4,810 |
| 02 Feb 18 |
461.00000 +0.00 |
469.64 | 458.00 | 461.00 | 0 |
| 01 Feb 18 |
461.00000 +0.00 |
469.64 | 452.00 | 461.00 | 5,734 |
| 31 Jan 18 |
461.00000 +0.00 |
469.64 | 461.00 | 461.00 | 82 |
| 30 Jan 18 |
461.00000 -2.50 |
461.00 | 457.00 | 457.00 | 23,050 |
| 29 Jan 18 |
463.50000 +0.00 |
463.50 | 460.00 | 463.50 | 533 |
| 26 Jan 18 |
463.50000 -5.00 |
475.00 | 460.00 | 463.50 | 26,104 |
| 25 Jan 18 |
468.50000 +8.50 |
468.50 | 458.00 | 468.50 | 4,368 |
| 24 Jan 18 |
460.00000 -1.50 |
461.00 | 458.00 | 460.00 | 4,630 |
| 23 Jan 18 |
461.50000 +0.00 |
461.50 | 461.00 | 461.50 | 1,005 |
| 22 Jan 18 |
461.50000 +0.50 |
461.50 | 461.00 | 461.50 | 1,096 |
| 19 Jan 18 |
461.00000 -5.50 |
461.00 | 461.00 | 461.00 | 1,219 |
| 18 Jan 18 |
466.50000 +5.50 |
484.00 | 465.00 | 474.00 | 80,009 |
| 17 Jan 18 |
461.00000 +7.00 |
461.00 | 449.50 | 461.00 | 18,617 |
| 16 Jan 18 |
454.00000 +0.00 |
454.00 | 447.00 | 447.00 | 389 |
| 15 Jan 18 |
454.00000 +3.00 |
464.00 | 448.00 | 448.00 | 19,977 |
| 12 Jan 18 |
451.00000 +1.00 |
459.00 | 447.00 | 447.00 | 16,380 |
| 11 Jan 18 |
450.00000 -0.50 |
460.00 | 425.00 | 425.00 | 20,228 |
| 10 Jan 18 |
450.50000 +0.00 |
450.50 | 450.50 | 450.50 | 0 |
| 09 Jan 18 |
450.50000 +0.00 |
450.50 | 450.50 | 450.50 | 0 |
| 08 Jan 18 |
450.50000 +0.00 |
450.50 | 445.00 | 450.50 | 2,973 |
| 05 Jan 18 |
450.50000 +0.00 |
455.00 | 445.00 | 450.50 | 23,434 |
| 04 Jan 18 |
450.50000 +0.00 |
457.30 | 445.00 | 450.50 | 2,185 |
| 03 Jan 18 |
450.50000 +0.38 |
458.10 | 450.00 | 450.50 | 11,400 |
| 02 Jan 18 |
450.12500 +9.38 |
455.00 | 441.00 | 455.00 | 2,269 |
| 29 Dec 17 |
440.75000 -9.38 |
440.75 | 440.75 | 440.75 | 5,787 |
| 28 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 179 |
| 27 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 22 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 714 |
| 21 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 548 |
| 20 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 621 |
| 19 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 2,795 |
| 18 Dec 17 |
450.12500 +0.13 |
450.13 | 440.50 | 440.50 | 13,045 |
| 15 Dec 17 |
450.00000 -0.13 |
450.00 | 442.00 | 450.00 | 1,927 |
| 14 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 0 |
| 13 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 1,990 |
| 12 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 1,114 |
| 11 Dec 17 |
450.12500 +0.00 |
459.00 | 450.13 | 459.00 | 3,794 |
| 08 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 07 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 06 Dec 17 |
450.12500 +0.00 |
459.00 | 450.13 | 459.00 | 3,242 |
| 05 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 410 |
| 04 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 5,939 |
| 01 Dec 17 |
450.12500 +0.00 |
450.13 | 442.00 | 442.00 | 2,274 |
| 30 Nov 17 |
450.12500 +0.00 |
460.00 | 442.00 | 460.00 | 1,229 |
| 29 Nov 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 28 Nov 17 |
450.12500 -0.88 |
450.13 | 442.50 | 450.13 | 1,882 |
| 27 Nov 17 |
451.00000 +1.00 |
455.00 | 442.50 | 451.00 | 1,654 |
| 24 Nov 17 |
450.00000 +0.00 |
450.00 | 442.00 | 450.00 | 15,213 |
| 23 Nov 17 |
450.00000 +0.13 |
455.00 | 450.00 | 455.00 | 961 |
| 22 Nov 17 |
449.87500 +0.00 |
449.88 | 442.00 | 449.88 | 10,652 |
| 21 Nov 17 |
449.87500 +0.00 |
455.00 | 449.88 | 449.88 | 64 |
| 20 Nov 17 |
449.87500 +0.00 |
455.00 | 440.50 | 449.88 | 8,835 |
| 17 Nov 17 |
449.87500 -0.13 |
449.88 | 449.88 | 449.88 | 0 |
| 16 Nov 17 |
450.00000 +0.00 |
455.00 | 440.50 | 440.50 | 35,584 |
| 15 Nov 17 |
450.00000 +1.13 |
450.00 | 440.50 | 440.50 | 4,955 |
| 14 Nov 17 |
448.87500 +0.00 |
448.88 | 440.50 | 440.50 | 11,456 |
| 13 Nov 17 |
448.87500 +4.88 |
455.00 | 440.50 | 440.50 | 6,534 |
| 10 Nov 17 |
444.00000 -16.00 |
445.00 | 421.00 | 430.00 | 47,269 |
| 09 Nov 17 |
460.00000 +2.50 |
467.00 | 455.50 | 455.50 | 5,450 |
| 08 Nov 17 |
457.50000 -2.50 |
457.50 | 455.00 | 455.00 | 3,550 |
| 07 Nov 17 |
460.00000 +0.13 |
460.00 | 455.00 | 455.00 | 1,300 |
| 06 Nov 17 |
459.87500 -6.63 |
469.00 | 459.88 | 465.00 | 77,379 |
| 03 Nov 17 |
466.50000 +0.00 |
466.50 | 463.50 | 463.50 | 11,993 |
| 02 Nov 17 |
466.50000 +1.63 |
466.50 | 463.00 | 463.00 | 10,982 |
| 01 Nov 17 |
464.87500 -0.38 |
465.00 | 463.00 | 463.00 | 7,136 |
| 31 Oct 17 |
465.25000 +0.25 |
469.00 | 455.00 | 461.00 | 2,577 |
| 30 Oct 17 |
465.00000 +2.50 |
469.00 | 465.00 | 465.00 | 4,303 |
| 27 Oct 17 |
462.50000 +0.00 |
462.50 | 460.73 | 460.73 | 2,845 |
| 26 Oct 17 |
462.50000 +2.50 |
465.00 | 453.00 | 464.75 | 2,784 |
| 25 Oct 17 |
460.00000 +0.00 |
460.00 | 453.00 | 453.00 | 1,600 |
| 24 Oct 17 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 23 Oct 17 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 20 Oct 17 |
460.00000 -4.75 |
460.00 | 460.00 | 460.00 | 0 |
| 19 Oct 17 |
464.75000 +1.50 |
464.75 | 453.00 | 453.00 | 468,438 |
| 18 Oct 17 |
463.25000 +0.88 |
469.00 | 458.25 | 458.25 | 2,444 |
| 17 Oct 17 |
462.37500 +2.38 |
469.75 | 450.23 | 469.75 | 6,081 |
| 16 Oct 17 |
460.00000 +0.25 |
460.00 | 459.75 | 459.75 | 2,504 |
| 13 Oct 17 |
459.75000 -0.25 |
459.75 | 445.00 | 459.75 | 8,445 |
| 12 Oct 17 |
460.00000 +12.50 |
460.00 | 445.00 | 460.00 | 2,641 |
| 11 Oct 17 |
447.50000 +0.00 |
450.00 | 445.00 | 445.00 | 4,015 |
| 10 Oct 17 |
447.50000 +0.00 |
457.30 | 445.00 | 445.00 | 5,270 |
| 09 Oct 17 |
447.50000 -1.50 |
459.00 | 445.00 | 451.00 | 14,298 |
| 06 Oct 17 |
449.00000 -6.00 |
459.50 | 449.00 | 454.69 | 2,723 |
| 05 Oct 17 |
455.00000 +6.00 |
455.00 | 455.00 | 455.00 | 1,000 |
| 04 Oct 17 |
449.00000 -5.50 |
451.00 | 449.00 | 451.00 | 70,569 |
| 03 Oct 17 |
454.50000 -0.50 |
459.81 | 451.00 | 459.81 | 18,259 |
| 02 Oct 17 |
455.00000 -19.00 |
465.00 | 452.50 | 452.50 | 3,474 |
| 29 Sep 17 |
474.00000 +0.13 |
474.00 | 463.25 | 463.25 | 1,682 |
| 28 Sep 17 |
473.87500 +2.38 |
473.88 | 473.00 | 473.00 | 1,050 |
| 27 Sep 17 |
471.50000 +1.50 |
479.75 | 465.00 | 465.00 | 34,231 |
| 26 Sep 17 |
470.00000 -2.38 |
473.19 | 465.25 | 473.19 | 9,331 |
| 25 Sep 17 |
472.37500 +2.50 |
475.00 | 465.25 | 465.25 | 1,160 |
| 22 Sep 17 |
469.87500 -2.50 |
469.88 | 465.32 | 468.00 | 3,326 |
| 21 Sep 17 |
472.37500 -0.13 |
480.00 | 468.00 | 476.75 | 17,973 |
| 20 Sep 17 |
472.50000 +10.00 |
472.50 | 470.00 | 470.00 | 345 |
| 19 Sep 17 |
462.50000 -10.00 |
469.00 | 462.50 | 469.00 | 4,000 |
| 18 Sep 17 |
472.50000 -7.50 |
472.50 | 468.35 | 468.35 | 450 |
| 15 Sep 17 |
480.00000 +15.00 |
480.00 | 465.44 | 480.00 | 6,944 |
| 14 Sep 17 |
465.00000 -7.50 |
469.00 | 465.00 | 465.25 | 7,885 |
| 13 Sep 17 |
472.50000 +2.00 |
472.50 | 465.00 | 465.00 | 1,433 |
| 12 Sep 17 |
470.50000 +3.50 |
470.50 | 461.00 | 462.50 | 5,131 |
| 11 Sep 17 |
467.00000 -3.00 |
472.50 | 466.50 | 467.00 | 6,603 |
| 08 Sep 17 |
470.00000 +0.00 |
470.00 | 462.50 | 462.50 | 3,489 |
| 07 Sep 17 |
470.00000 +0.00 |
478.00 | 460.50 | 460.50 | 1,478 |
| 06 Sep 17 |
470.00000 +0.00 |
480.00 | 470.00 | 480.00 | 721 |
| 05 Sep 17 |
470.00000 +5.00 |
480.00 | 462.50 | 462.50 | 48,457 |
| 04 Sep 17 |
465.00000 -2.50 |
470.00 | 465.00 | 465.00 | 860 |
| 01 Sep 17 |
467.50000 +0.00 |
473.00 | 467.50 | 473.00 | 623 |
| 31 Aug 17 |
467.50000 +4.50 |
469.00 | 463.60 | 469.00 | 2,427 |
| 30 Aug 17 |
463.00000 +0.00 |
469.00 | 461.00 | 461.00 | 8,185 |
| 29 Aug 17 |
463.00000 +0.00 |
469.00 | 463.00 | 469.00 | 213 |
| 25 Aug 17 |
463.00000 +0.00 |
463.00 | 461.00 | 461.00 | 1,401 |
| 24 Aug 17 |
463.00000 +0.00 |
470.00 | 461.00 | 470.00 | 11,988 |
| 23 Aug 17 |
463.00000 +0.00 |
463.00 | 461.00 | 461.00 | 1,157 |
| 22 Aug 17 |
463.00000 +0.00 |
469.30 | 461.00 | 469.06 | 6,468 |
| 21 Aug 17 |
463.00000 +4.00 |
469.03 | 456.00 | 466.13 | 17,238 |
| 18 Aug 17 |
459.00000 -3.50 |
466.13 | 456.00 | 456.00 | 1,548 |
| 17 Aug 17 |
462.50000 +0.00 |
469.75 | 461.00 | 461.00 | 2,271 |
| 16 Aug 17 |
462.50000 +0.00 |
462.50 | 461.00 | 461.00 | 3,784 |
| 15 Aug 17 |
462.50000 +0.00 |
462.50 | 461.00 | 461.00 | 955 |
| 14 Aug 17 |
462.50000 +2.50 |
467.38 | 462.50 | 462.63 | 5,441 |
| 11 Aug 17 |
460.00000 -2.50 |
460.00 | 460.00 | 460.00 | 2,500 |
| 10 Aug 17 |
462.50000 +2.00 |
464.80 | 460.00 | 460.00 | 1,578 |
| 09 Aug 17 |
460.50000 +0.00 |
464.75 | 460.50 | 460.50 | 5,112 |
| 08 Aug 17 |
460.50000 -0.50 |
469.28 | 460.25 | 460.25 | 2,712 |
| 07 Aug 17 |
461.00000 -4.00 |
475.00 | 460.50 | 460.50 | 14,672 |
| 04 Aug 17 |
465.00000 +0.00 |
466.06 | 460.00 | 460.00 | 2,585 |
| 03 Aug 17 |
465.00000 +2.50 |
465.00 | 460.25 | 460.25 | 1,220 |
| 02 Aug 17 |
462.50000 +0.00 |
468.00 | 458.00 | 458.00 | 11,912 |
| 01 Aug 17 |
462.50000 +0.00 |
468.00 | 458.25 | 458.25 | 1,607 |
| 31 Jul 17 |
462.50000 +0.00 |
468.00 | 458.00 | 460.00 | 7,679 |
| 28 Jul 17 |
462.50000 +0.00 |
470.00 | 458.00 | 460.00 | 1,356 |
| 27 Jul 17 |
462.50000 +0.00 |
462.50 | 458.00 | 460.00 | 4,906 |
| 26 Jul 17 |
462.50000 +0.00 |
468.00 | 458.00 | 460.00 | 4,138 |
| 25 Jul 17 |
462.50000 +0.00 |
462.50 | 460.00 | 460.00 | 7 |
| 24 Jul 17 |
462.50000 +0.00 |
466.31 | 455.25 | 466.31 | 1,590 |
| 21 Jul 17 |
462.50000 +0.00 |
462.50 | 458.00 | 458.00 | 417 |
| 20 Jul 17 |
462.50000 +0.00 |
470.00 | 462.50 | 470.00 | 1,744 |
| 19 Jul 17 |
462.50000 +0.00 |
468.00 | 455.50 | 465.00 | 13,651 |
| 18 Jul 17 |
462.50000 +0.00 |
462.50 | 457.25 | 457.25 | 14,006 |
| 17 Jul 17 |
462.50000 +2.50 |
462.50 | 452.00 | 452.00 | 2,801 |
| 14 Jul 17 |
460.00000 +0.13 |
470.00 | 455.00 | 469.75 | 2,452 |
| 13 Jul 17 |
459.87500 -5.88 |
459.88 | 455.00 | 455.00 | 65 |
| 12 Jul 17 |
465.75000 -1.75 |
489.00 | 465.75 | 489.00 | 7,038 |
| 11 Jul 17 |
467.50000 +5.00 |
467.50 | 456.00 | 456.00 | 8,750 |
| 10 Jul 17 |
462.50000 +0.13 |
468.00 | 462.50 | 468.00 | 214 |
| 07 Jul 17 |
462.37500 -0.13 |
462.38 | 456.50 | 456.50 | 3,000 |
| 06 Jul 17 |
462.50000 +0.13 |
469.00 | 452.00 | 469.00 | 2,266 |
| 05 Jul 17 |
462.37500 +0.00 |
468.00 | 462.38 | 468.00 | 2,310 |
| 04 Jul 17 |
462.37500 +0.00 |
469.00 | 454.00 | 469.00 | 15,370 |
| 03 Jul 17 |
462.37500 +0.00 |
469.00 | 452.00 | 469.00 | 26,458 |
| 30 Jun 17 |
462.37500 -5.13 |
468.63 | 451.48 | 465.00 | 2,455 |
| 29 Jun 17 |
467.50000 +4.13 |
469.00 | 453.25 | 469.00 | 40,076 |
| 28 Jun 17 |
463.37500 -1.50 |
463.38 | 458.00 | 458.00 | 400 |
| 27 Jun 17 |
464.87500 +1.50 |
464.88 | 458.00 | 458.00 | 100 |
| 26 Jun 17 |
463.37500 +0.00 |
469.00 | 458.00 | 469.00 | 14,815 |
| 23 Jun 17 |
463.37500 +0.00 |
469.00 | 458.00 | 469.00 | 1,282 |
| 22 Jun 17 |
463.37500 +0.00 |
469.00 | 455.00 | 469.00 | 2,324 |
| 21 Jun 17 |
463.37500 -1.50 |
474.75 | 456.20 | 474.75 | 2,646 |
| 20 Jun 17 |
464.87500 +2.63 |
464.88 | 455.00 | 460.00 | 16,830 |
| 19 Jun 17 |
462.25000 +10.25 |
474.25 | 455.00 | 465.00 | 3,812 |
| 16 Jun 17 |
452.00000 -13.00 |
460.00 | 451.00 | 460.00 | 57,266 |
| 15 Jun 17 |
465.00000 +7.50 |
469.75 | 460.00 | 460.00 | 13,224 |
| 14 Jun 17 |
457.50000 -11.38 |
466.06 | 451.00 | 455.00 | 10,332 |
| 13 Jun 17 |
468.87500 +0.00 |
468.88 | 464.52 | 464.52 | 2,000 |
| 12 Jun 17 |
468.87500 +11.63 |
473.50 | 447.50 | 459.75 | 14,595 |
| 09 Jun 17 |
457.25000 +2.38 |
460.00 | 448.00 | 459.50 | 15,815 |
| 08 Jun 17 |
454.87500 -7.63 |
463.75 | 454.88 | 463.75 | 9,373 |
| 07 Jun 17 |
462.50000 -10.00 |
468.19 | 460.00 | 465.25 | 16,730 |
| 06 Jun 17 |
472.50000 -3.63 |
472.50 | 471.00 | 471.00 | 10,539 |
| 05 Jun 17 |
476.12500 +0.13 |
478.13 | 470.50 | 470.50 | 24,105 |
| 02 Jun 17 |
476.00000 -0.50 |
480.00 | 470.50 | 471.00 | 1,622 |
| 01 Jun 17 |
476.50000 -13.50 |
478.00 | 468.00 | 469.50 | 13,389 |
| 31 May 17 |
490.00000 +7.50 |
490.00 | 478.00 | 490.00 | 5,288 |
| 30 May 17 |
482.50000 +0.00 |
487.50 | 478.00 | 487.50 | 408,527 |
| 26 May 17 |
482.50000 +0.00 |
489.00 | 478.00 | 478.00 | 28,034 |
| 25 May 17 |
482.50000 -7.50 |
482.50 | 478.00 | 478.00 | 218 |
| 24 May 17 |
490.00000 +7.50 |
490.00 | 478.00 | 490.00 | 104,247 |
| 23 May 17 |
482.50000 +0.00 |
489.00 | 478.00 | 489.00 | 1,500 |
| 22 May 17 |
482.50000 +12.50 |
490.00 | 477.59 | 480.00 | 27,014 |
| 19 May 17 |
470.00000 -20.00 |
490.00 | 468.25 | 468.25 | 193,445 |
| 18 May 17 |
490.00000 +16.38 |
490.00 | 461.25 | 461.25 | 11,465 |
| 17 May 17 |
473.62500 +0.00 |
479.00 | 471.00 | 471.00 | 39,937 |
| 16 May 17 |
473.62500 -1.88 |
485.75 | 472.00 | 472.00 | 466,027 |
| 15 May 17 |
475.50000 +0.50 |
479.00 | 473.00 | 473.00 | 1,495 |
| 12 May 17 |
475.00000 -3.00 |
475.00 | 472.00 | 472.00 | 2,508 |
| 11 May 17 |
478.00000 +4.50 |
479.00 | 461.25 | 461.25 | 41,109 |
| 10 May 17 |
473.50000 -1.00 |
477.00 | 473.50 | 477.00 | 3,323 |
| 09 May 17 |
474.50000 +0.00 |
477.00 | 474.50 | 477.00 | 2,096 |
| 08 May 17 |
474.50000 -3.50 |
477.00 | 474.50 | 477.00 | 12,341 |
| 05 May 17 |
478.00000 +1.00 |
479.06 | 477.00 | 477.00 | 6,244 |
| 04 May 17 |
477.00000 -1.50 |
479.25 | 477.00 | 477.00 | 10,681 |
| 03 May 17 |
478.50000 +1.00 |
480.00 | 475.00 | 475.00 | 13,269 |
| 02 May 17 |
477.50000 +2.50 |
478.56 | 465.25 | 465.25 | 28,542 |
| 28 Apr 17 |
475.00000 -1.00 |
476.44 | 465.75 | 465.75 | 436 |
| 27 Apr 17 |
476.00000 +1.00 |
476.25 | 470.00 | 475.25 | 6,804 |
| 26 Apr 17 |
475.00000 +2.00 |
478.10 | 463.05 | 464.00 | 1,587 |
| 25 Apr 17 |
473.00000 -7.50 |
477.93 | 461.45 | 466.75 | 3,275 |
| 24 Apr 17 |
480.50000 +5.50 |
482.75 | 467.50 | 470.00 | 14,505 |
| 21 Apr 17 |
475.00000 -4.00 |
479.85 | 472.25 | 472.25 | 1,302 |
| 20 Apr 17 |
479.00000 +6.63 |
486.00 | 467.00 | 467.00 | 4,349 |
| 19 Apr 17 |
472.37500 +4.13 |
475.00 | 465.50 | 465.50 | 11,522 |
| 18 Apr 17 |
468.25000 -7.63 |
475.13 | 466.46 | 468.00 | 6,423 |
| 13 Apr 17 |
475.87500 +0.88 |
475.88 | 469.31 | 469.31 | 100 |
| 12 Apr 17 |
475.00000 -3.63 |
479.28 | 473.58 | 476.50 | 3,231 |
| 11 Apr 17 |
478.62500 -1.88 |
485.75 | 471.04 | 485.75 | 22,690 |
| 10 Apr 17 |
480.50000 +5.38 |
483.55 | 475.00 | 476.25 | 10,259 |
| 07 Apr 17 |
475.12500 +0.13 |
477.50 | 472.14 | 474.00 | 10,858 |
| 06 Apr 17 |
475.00000 +0.00 |
476.43 | 472.55 | 472.55 | 1,104 |
| 05 Apr 17 |
475.00000 +2.50 |
475.00 | 470.08 | 471.26 | 2,158 |
| 04 Apr 17 |
472.50000 +7.13 |
472.50 | 451.00 | 465.25 | 2,132 |
| 03 Apr 17 |
465.37500 -9.63 |
476.34 | 461.09 | 467.25 | 9,561 |
| 31 Mar 17 |
475.00000 +22.50 |
483.90 | 458.48 | 459.00 | 40,891 |
| 30 Mar 17 |
452.50000 +6.88 |
460.00 | 451.00 | 459.00 | 23,816 |
| 29 Mar 17 |
445.62500 -1.88 |
455.76 | 445.63 | 455.76 | 6,126 |
| 28 Mar 17 |
447.50000 -7.63 |
451.00 | 445.00 | 450.25 | 299,744 |
| 27 Mar 17 |
455.12500 +13.00 |
455.13 | 439.00 | 441.00 | 70,565 |
| 24 Mar 17 |
442.12500 +0.00 |
442.13 | 437.25 | 441.00 | 757 |
| 23 Mar 17 |
442.12500 +1.13 |
446.88 | 435.75 | 441.00 | 62,764 |
| 22 Mar 17 |
441.00000 -2.25 |
447.00 | 436.75 | 441.00 | 28,496 |
| 21 Mar 17 |
443.25000 +0.75 |
449.20 | 440.00 | 441.00 | 1,550 |
| 20 Mar 17 |
442.50000 -4.50 |
449.75 | 441.00 | 449.75 | 20,432 |
| 17 Mar 17 |
447.00000 +1.38 |
451.00 | 443.33 | 447.00 | 6,261 |
| 16 Mar 17 |
445.62500 +0.00 |
451.00 | 441.25 | 441.25 | 5,741 |
| 15 Mar 17 |
445.62500 +0.00 |
450.85 | 445.00 | 450.85 | 658 |
| 14 Mar 17 |
445.62500 -0.13 |
450.88 | 445.00 | 445.00 | 936 |
| 13 Mar 17 |
445.75000 +6.00 |
451.00 | 441.00 | 444.50 | 5,119 |
| 10 Mar 17 |
439.75000 +0.00 |
441.00 | 439.75 | 441.00 | 23,750 |
| 09 Mar 17 |
439.75000 -2.25 |
444.06 | 439.75 | 444.06 | 401 |
| 08 Mar 17 |
442.00000 +0.00 |
448.31 | 441.00 | 441.00 | 20,683 |
| 07 Mar 17 |
442.00000 +0.00 |
448.15 | 442.00 | 445.75 | 20,760 |
| 06 Mar 17 |
442.00000 -0.75 |
448.92 | 435.25 | 442.25 | 14,312 |
| 03 Mar 17 |
442.75000 +0.75 |
442.75 | 441.75 | 441.75 | 800 |
| 02 Mar 17 |
442.00000 +0.00 |
446.25 | 441.75 | 441.75 | 574 |
| 01 Mar 17 |
442.00000 +0.00 |
445.50 | 441.75 | 441.75 | 1,571 |
| 28 Feb 17 |
442.00000 -0.13 |
443.50 | 440.00 | 440.00 | 11,839 |
| 27 Feb 17 |
442.12500 +0.13 |
446.66 | 441.75 | 443.00 | 13,055 |
| 24 Feb 17 |
442.00000 -0.38 |
443.75 | 441.69 | 443.75 | 12,243 |
| 23 Feb 17 |
442.37500 +0.00 |
447.06 | 440.00 | 444.25 | 11,066 |
| 22 Feb 17 |
442.37500 +0.00 |
442.38 | 440.00 | 440.00 | 2,176 |
| 21 Feb 17 |
442.37500 +0.00 |
449.50 | 440.00 | 440.25 | 2,965 |
| 20 Feb 17 |
442.37500 -2.88 |
449.75 | 440.00 | 444.00 | 24,220 |
| 17 Feb 17 |
445.25000 +2.13 |
445.25 | 441.25 | 441.25 | 17,385 |
| 16 Feb 17 |
443.12500 +0.00 |
449.50 | 443.00 | 443.00 | 13,859 |
| 15 Feb 17 |
443.12500 -0.13 |
450.46 | 441.00 | 441.00 | 11,857 |
| 14 Feb 17 |
443.25000 +0.13 |
443.50 | 443.25 | 443.50 | 3,740 |
| 13 Feb 17 |
443.12500 -0.13 |
447.49 | 443.13 | 446.81 | 3,814 |
| 10 Feb 17 |
443.25000 +3.25 |
450.39 | 443.25 | 443.50 | 4,747 |
| 09 Feb 17 |
440.00000 -3.00 |
443.50 | 440.00 | 440.00 | 637 |
| 08 Feb 17 |
443.00000 -6.75 |
449.19 | 443.00 | 443.00 | 11,132 |
| 07 Feb 17 |
449.75000 -0.38 |
453.50 | 437.25 | 437.25 | 5,809 |
| 06 Feb 17 |
450.12500 +2.63 |
453.50 | 440.00 | 440.00 | 4,388 |
| 03 Feb 17 |
447.50000 +0.00 |
453.50 | 441.00 | 453.50 | 3,028 |
| 02 Feb 17 |
447.50000 +0.00 |
453.50 | 447.50 | 453.50 | 2,000 |
| 01 Feb 17 |
447.50000 -6.00 |
453.81 | 440.00 | 440.00 | 39,669 |
| 31 Jan 17 |
453.50000 +5.00 |
453.50 | 445.00 | 445.00 | 22,587 |
| 30 Jan 17 |
448.50000 +1.00 |
459.00 | 445.00 | 445.00 | 5,712 |
| 27 Jan 17 |
447.50000 +2.50 |
450.00 | 438.00 | 445.00 | 4,112 |
| 26 Jan 17 |
445.00000 -10.00 |
455.00 | 442.25 | 442.25 | 19,964 |
| 25 Jan 17 |
455.00000 +12.50 |
455.00 | 445.00 | 454.75 | 22,049 |
| 24 Jan 17 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 3,319 |
| 23 Jan 17 |
442.50000 +0.50 |
450.00 | 435.00 | 445.00 | 67,325 |
| 20 Jan 17 |
442.00000 +7.00 |
450.00 | 433.00 | 433.00 | 400,229 |
| 19 Jan 17 |
435.00000 +0.00 |
435.00 | 433.00 | 435.00 | 2,548 |
| 18 Jan 17 |
435.00000 -0.50 |
438.00 | 433.00 | 435.00 | 15,151 |
| 17 Jan 17 |
435.50000 +0.50 |
435.50 | 433.00 | 434.25 | 13,617 |
| 16 Jan 17 |
435.00000 -3.13 |
450.00 | 433.00 | 450.00 | 22,272 |
| 13 Jan 17 |
438.12500 -4.13 |
442.50 | 433.25 | 442.50 | 16,855 |
| 12 Jan 17 |
442.25000 +0.75 |
444.00 | 433.50 | 433.50 | 575 |
| 11 Jan 17 |
441.50000 +3.50 |
450.00 | 433.25 | 438.75 | 16,033 |
| 10 Jan 17 |
438.00000 +1.13 |
440.00 | 432.09 | 435.00 | 6,711 |
| 09 Jan 17 |
436.87500 -4.63 |
445.81 | 433.50 | 435.25 | 17,240 |
| 06 Jan 17 |
441.50000 +1.38 |
450.00 | 430.25 | 430.25 | 13,156 |
| 05 Jan 17 |
440.12500 +7.63 |
450.00 | 425.00 | 425.00 | 8,226 |
| 04 Jan 17 |
432.50000 +10.88 |
434.59 | 418.50 | 425.00 | 6,443 |
| 03 Jan 17 |
421.62500 +3.63 |
430.71 | 418.00 | 418.00 | 10,707 |
| 30 Dec 16 |
418.00000 -0.13 |
418.00 | 416.00 | 416.00 | 7 |
| 29 Dec 16 |
418.12500 +0.13 |
424.39 | 418.00 | 418.00 | 5,067 |
| 28 Dec 16 |
418.00000 -0.63 |
420.00 | 416.00 | 420.00 | 11,945 |
| 23 Dec 16 |
418.62500 +0.63 |
425.00 | 418.00 | 418.00 | 4,247 |
| 22 Dec 16 |
418.00000 +0.00 |
424.15 | 418.00 | 418.00 | 26 |
| 21 Dec 16 |
418.00000 +1.50 |
422.00 | 418.00 | 418.50 | 21,554 |
| 20 Dec 16 |
416.50000 -0.13 |
420.00 | 411.65 | 418.50 | 14,188 |
| 19 Dec 16 |
416.62500 -0.75 |
422.00 | 416.63 | 418.50 | 24,819 |
| 16 Dec 16 |
417.37500 -1.88 |
419.75 | 411.00 | 411.00 | 25,026 |
| 15 Dec 16 |
419.25000 -4.75 |
419.25 | 411.00 | 416.75 | 1,683 |
| 14 Dec 16 |
424.00000 +0.75 |
426.06 | 417.00 | 417.00 | 189 |
| 13 Dec 16 |
423.25000 +0.00 |
423.31 | 416.50 | 418.00 | 17,871 |
| 12 Dec 16 |
423.25000 -1.25 |
423.25 | 418.00 | 418.00 | 1,012 |
| 09 Dec 16 |
424.50000 +1.25 |
424.50 | 418.00 | 418.00 | 4,307 |
| 08 Dec 16 |
423.25000 -1.88 |
429.00 | 418.00 | 418.00 | 11,282 |
| 07 Dec 16 |
425.12500 +3.13 |
425.13 | 418.00 | 418.00 | 1,753 |
| 06 Dec 16 |
422.00000 +4.00 |
426.25 | 422.00 | 422.00 | 7,082 |
| 05 Dec 16 |
418.00000 -7.50 |
427.00 | 418.00 | 420.25 | 24,159 |
| 02 Dec 16 |
425.50000 +4.50 |
427.56 | 421.00 | 421.00 | 1,299 |
| 01 Dec 16 |
421.00000 -7.50 |
434.00 | 418.50 | 418.50 | 23,708 |
| 30 Nov 16 |
428.50000 +0.00 |
434.00 | 418.15 | 420.00 | 11,487 |
| 29 Nov 16 |
428.50000 +0.63 |
434.00 | 420.00 | 420.00 | 5,613 |
| 28 Nov 16 |
427.87500 +7.88 |
439.00 | 420.50 | 439.00 | 14,331 |
| 25 Nov 16 |
420.00000 -6.50 |
430.00 | 420.00 | 425.75 | 13,363 |
| 24 Nov 16 |
426.50000 +6.50 |
430.00 | 419.95 | 426.50 | 2,094 |
| 23 Nov 16 |
420.00000 +2.25 |
434.13 | 418.30 | 422.00 | 17,967 |
| 22 Nov 16 |
417.75000 -1.75 |
421.25 | 417.75 | 417.75 | 4,025 |
| 21 Nov 16 |
419.50000 +0.00 |
421.25 | 417.25 | 417.25 | 399 |
| 18 Nov 16 |
419.50000 -4.00 |
420.75 | 417.05 | 418.00 | 34,636 |
| 17 Nov 16 |
423.50000 +6.50 |
426.69 | 420.19 | 420.19 | 3,111 |
| 16 Nov 16 |
417.00000 +1.00 |
428.39 | 417.00 | 417.00 | 12,095 |
| 15 Nov 16 |
416.00000 -1.00 |
419.01 | 413.66 | 415.00 | 2,043 |
| 14 Nov 16 |
417.00000 +9.88 |
419.73 | 403.10 | 409.00 | 23,075 |
| 11 Nov 16 |
407.12500 -23.88 |
419.00 | 388.10 | 390.00 | 64,929 |
| 10 Nov 16 |
431.00000 +5.63 |
435.00 | 427.00 | 430.00 | 11,752 |
| 09 Nov 16 |
425.37500 +2.25 |
425.38 | 415.28 | 420.00 | 27,077 |
| 08 Nov 16 |
423.12500 +5.38 |
423.13 | 416.00 | 420.00 | 37,088 |
| 07 Nov 16 |
417.75000 -9.00 |
417.75 | 414.78 | 415.00 | 11,028 |
| 04 Nov 16 |
426.75000 +9.38 |
426.75 | 415.00 | 425.00 | 37,503 |
| 03 Nov 16 |
417.37500 -11.63 |
423.00 | 415.00 | 420.00 | 10,437 |
| 02 Nov 16 |
429.00000 -10.00 |
434.50 | 426.60 | 434.50 | 12,551 |
| 01 Nov 16 |
439.00000 +5.50 |
439.00 | 426.50 | 439.00 | 1,064 |
| 31 Oct 16 |
433.50000 +3.50 |
434.75 | 425.13 | 428.00 | 11,088 |
| 28 Oct 16 |
430.00000 -0.88 |
430.00 | 425.00 | 430.00 | 4,625 |
| 27 Oct 16 |
430.87500 -1.63 |
435.00 | 429.00 | 431.50 | 15,085 |
| 26 Oct 16 |
432.50000 -0.75 |
433.00 | 427.00 | 427.00 | 12,845 |
| 25 Oct 16 |
433.25000 -9.25 |
437.00 | 430.00 | 430.00 | 34,025 |
| 24 Oct 16 |
442.50000 -1.00 |
445.00 | 433.50 | 445.00 | 1,055 |
| 21 Oct 16 |
443.50000 +0.13 |
443.50 | 433.50 | 440.00 | 12,399 |
| 20 Oct 16 |
443.37500 +0.00 |
443.38 | 433.50 | 433.50 | 20,055 |
| 19 Oct 16 |
443.37500 +1.00 |
443.38 | 433.50 | 433.50 | 4,969 |
| 18 Oct 16 |
442.37500 +6.00 |
442.38 | 431.50 | 431.50 | 1,845 |
| 17 Oct 16 |
436.37500 -0.13 |
445.00 | 430.88 | 431.00 | 25,767 |
| 14 Oct 16 |
436.50000 +4.50 |
447.00 | 427.25 | 447.00 | 15,154 |
| 13 Oct 16 |
432.00000 -10.38 |
432.00 | 426.75 | 426.75 | 2,194 |
| 12 Oct 16 |
442.37500 +4.88 |
442.38 | 425.00 | 440.00 | 6,385 |
| 11 Oct 16 |
437.50000 +1.00 |
439.00 | 424.43 | 439.00 | 20,218 |
| 10 Oct 16 |
436.50000 -6.00 |
443.81 | 425.73 | 443.81 | 10,487 |
| 07 Oct 16 |
442.50000 +2.50 |
448.00 | 436.95 | 448.00 | 23,649 |
| 06 Oct 16 |
440.00000 -2.50 |
450.00 | 435.00 | 450.00 | 427 |
| 05 Oct 16 |
442.50000 -7.50 |
446.31 | 435.00 | 445.00 | 6,051 |
| 04 Oct 16 |
450.00000 +15.13 |
450.00 | 437.69 | 440.00 | 21,991 |
| 03 Oct 16 |
434.87500 +1.50 |
445.00 | 428.00 | 445.00 | 48,748 |
| 30 Sep 16 |
433.37500 -5.00 |
440.00 | 433.00 | 440.00 | 2,879 |
| 29 Sep 16 |
438.37500 +2.88 |
449.75 | 432.88 | 449.75 | 1,579 |
| 28 Sep 16 |
435.50000 -3.50 |
449.00 | 429.00 | 449.00 | 45,736 |
| 27 Sep 16 |
439.00000 +2.00 |
445.00 | 429.00 | 434.25 | 11,164 |
| 26 Sep 16 |
437.00000 -1.50 |
445.00 | 429.00 | 445.00 | 2,642 |
| 23 Sep 16 |
438.50000 +8.50 |
449.75 | 430.00 | 449.75 | 9,263 |
| 22 Sep 16 |
430.00000 -10.50 |
454.00 | 427.31 | 432.25 | 45,955 |
| 21 Sep 16 |
440.50000 -2.00 |
440.50 | 431.73 | 431.73 | 627 |
| 20 Sep 16 |
442.50000 -0.13 |
452.55 | 436.56 | 452.55 | 1,100 |
| 19 Sep 16 |
442.62500 -7.38 |
449.00 | 435.00 | 449.00 | 4,217 |
| 16 Sep 16 |
450.00000 +14.75 |
454.50 | 433.75 | 439.75 | 2,667 |
| 15 Sep 16 |
435.25000 +5.00 |
439.75 | 432.00 | 439.75 | 1,302 |
| 14 Sep 16 |
430.25000 +0.00 |
439.75 | 430.25 | 439.75 | 1,105 |
| 13 Sep 16 |
430.25000 +0.00 |
438.95 | 430.25 | 430.25 | 2,672 |
| 12 Sep 16 |
430.25000 -13.75 |
449.75 | 430.25 | 449.75 | 11,571 |
| 09 Sep 16 |
444.00000 -4.50 |
449.37 | 438.81 | 445.50 | 13,577 |
| 08 Sep 16 |
448.50000 +10.38 |
448.50 | 443.75 | 448.50 | 11,006 |
| 07 Sep 16 |
438.12500 -0.13 |
446.25 | 438.13 | 446.25 | 54,564 |
| 06 Sep 16 |
438.25000 +2.75 |
449.00 | 438.25 | 449.00 | 11,006 |
| 05 Sep 16 |
435.50000 -4.50 |
449.75 | 433.81 | 435.00 | 16,581 |
| 02 Sep 16 |
440.00000 -4.63 |
444.00 | 435.00 | 441.51 | 12,397 |
| 01 Sep 16 |
444.62500 -2.88 |
447.31 | 440.00 | 447.31 | 13,590 |
| 31 Aug 16 |
447.50000 +9.50 |
450.00 | 437.38 | 440.00 | 133,898 |
| 30 Aug 16 |
438.00000 -5.50 |
463.75 | 435.00 | 463.75 | 19,702 |
| 26 Aug 16 |
443.50000 -12.25 |
460.00 | 443.50 | 450.00 | 20,230 |
| 25 Aug 16 |
455.75000 +15.75 |
455.75 | 445.10 | 453.00 | 104 |
| 24 Aug 16 |
440.00000 -3.75 |
446.00 | 440.00 | 445.25 | 13,798 |
| 23 Aug 16 |
443.75000 +17.50 |
453.00 | 434.13 | 440.00 | 43,893 |
| 22 Aug 16 |
426.25000 -3.75 |
444.48 | 426.25 | 440.00 | 14,293 |
| 19 Aug 16 |
430.00000 +0.00 |
445.07 | 430.00 | 430.00 | 4,348 |
| 18 Aug 16 |
430.00000 -0.50 |
435.58 | 429.81 | 434.75 | 6,050 |
| 17 Aug 16 |
430.50000 +2.25 |
441.78 | 421.88 | 430.00 | 50,692 |
| 16 Aug 16 |
428.25000 -26.75 |
442.81 | 412.93 | 430.00 | 94,204 |
| 15 Aug 16 |
455.00000 +0.00 |
468.00 | 445.25 | 455.00 | 69,945 |
| 12 Aug 16 |
455.00000 +3.00 |
465.00 | 451.00 | 465.00 | 6,640 |
| 11 Aug 16 |
452.00000 -0.50 |
469.00 | 451.00 | 460.00 | 12,234 |
| 10 Aug 16 |
452.50000 -0.50 |
452.50 | 451.00 | 451.00 | 500 |
| 09 Aug 16 |
453.00000 -0.50 |
458.00 | 445.25 | 450.12 | 19,377 |
| 08 Aug 16 |
453.50000 +3.00 |
458.00 | 450.12 | 450.12 | 2,867 |
| 05 Aug 16 |
450.50000 +5.00 |
458.00 | 447.00 | 448.94 | 2,743 |
| 04 Aug 16 |
445.50000 -12.50 |
460.00 | 445.25 | 460.00 | 21,425 |
| 03 Aug 16 |
458.00000 +5.38 |
459.00 | 456.94 | 459.00 | 4,068 |
| 02 Aug 16 |
452.62500 +5.38 |
455.38 | 449.00 | 449.00 | 8,453 |
| 01 Aug 16 |
447.25000 -4.13 |
460.00 | 447.25 | 460.00 | 4,781 |
| 29 Jul 16 |
451.37500 -8.63 |
458.73 | 451.38 | 458.73 | 2,343 |
| 28 Jul 16 |
460.00000 +16.50 |
460.00 | 440.00 | 455.00 | 30,719 |
| 27 Jul 16 |
443.50000 +3.25 |
449.00 | 440.00 | 445.06 | 16,435 |
| 26 Jul 16 |
440.25000 +0.25 |
450.00 | 435.00 | 450.00 | 20,281 |
| 25 Jul 16 |
440.00000 +0.00 |
450.00 | 435.00 | 449.75 | 11,540 |
| 22 Jul 16 |
440.00000 +3.00 |
450.00 | 437.00 | 450.00 | 7,297 |
| 21 Jul 16 |
437.00000 -8.13 |
449.00 | 437.00 | 449.00 | 3,862 |
| 20 Jul 16 |
445.12500 +14.38 |
450.00 | 426.00 | 449.75 | 13,493 |
| 19 Jul 16 |
430.75000 -4.38 |
449.75 | 430.75 | 445.00 | 5,937 |
| 18 Jul 16 |
435.12500 +5.13 |
445.00 | 426.00 | 445.00 | 13,734 |
| 15 Jul 16 |
430.00000 -5.50 |
442.77 | 430.00 | 440.00 | 5,993 |
| 14 Jul 16 |
435.50000 -4.63 |
442.80 | 431.39 | 435.75 | 13,744 |
| 13 Jul 16 |
440.12500 +12.63 |
445.00 | 424.68 | 435.00 | 92,219 |
| 12 Jul 16 |
427.50000 +7.50 |
435.54 | 424.50 | 424.50 | 14,881 |
| 11 Jul 16 |
420.00000 -12.63 |
434.75 | 420.00 | 434.75 | 14,678 |
| 08 Jul 16 |
432.62500 +2.38 |
435.55 | 431.25 | 434.75 | 7,495 |
| 07 Jul 16 |
430.25000 +0.00 |
434.75 | 425.96 | 434.75 | 4,122 |
| 06 Jul 16 |
430.25000 +2.75 |
435.00 | 420.00 | 425.25 | 79,421 |
| 05 Jul 16 |
427.50000 +1.88 |
430.63 | 427.50 | 430.00 | 8,856 |
| 04 Jul 16 |
425.62500 +0.38 |
430.00 | 423.00 | 430.00 | 13,894 |
| 01 Jul 16 |
425.25000 -6.75 |
433.99 | 423.06 | 430.00 | 13,250 |
| 30 Jun 16 |
432.00000 +7.00 |
435.00 | 422.00 | 433.75 | 23,494 |
| 29 Jun 16 |
425.00000 -8.25 |
439.50 | 422.00 | 439.50 | 11,914 |
| 28 Jun 16 |
433.25000 +8.00 |
445.00 | 424.80 | 444.75 | 14,278 |
| 27 Jun 16 |
425.25000 -14.75 |
447.50 | 425.00 | 447.50 | 11,004 |
| 24 Jun 16 |
440.00000 +2.38 |
450.00 | 420.00 | 420.00 | 17,985 |
| 23 Jun 16 |
437.62500 -27.38 |
445.00 | 426.49 | 445.00 | 56,684 |
| 22 Jun 16 |
465.00000 +0.00 |
473.00 | 460.69 | 470.00 | 73,228 |
| 21 Jun 16 |
465.00000 -2.00 |
471.16 | 457.63 | 469.00 | 48,393 |
| 20 Jun 16 |
467.00000 +2.00 |
475.00 | 461.00 | 473.00 | 77,436 |
| 17 Jun 16 |
465.00000 +10.00 |
465.00 | 459.55 | 460.00 | 58,499 |
| 16 Jun 16 |
455.00000 -12.50 |
470.00 | 455.00 | 461.00 | 79,883 |
| 15 Jun 16 |
467.50000 +25.00 |
479.00 | 436.44 | 450.00 | 39,270 |
| 14 Jun 16 |
442.50000 +2.50 |
444.76 | 438.10 | 439.75 | 14,567 |
| 13 Jun 16 |
440.00000 -1.50 |
441.68 | 432.23 | 435.00 | 17,820 |
| 10 Jun 16 |
441.50000 -2.00 |
445.00 | 438.00 | 438.00 | 60,874 |
| 09 Jun 16 |
443.50000 +3.50 |
444.60 | 442.08 | 442.08 | 2,488 |
| 08 Jun 16 |
440.00000 -5.00 |
449.00 | 438.10 | 445.25 | 41,532 |
| 07 Jun 16 |
445.00000 +0.00 |
450.00 | 445.00 | 450.00 | 2,189 |
| 06 Jun 16 |
445.00000 +0.00 |
454.00 | 445.00 | 454.00 | 1,045 |
| 03 Jun 16 |
445.00000 +3.00 |
453.75 | 445.00 | 445.25 | 32,287 |
| 02 Jun 16 |
442.00000 -13.00 |
460.33 | 401.53 | 455.00 | 71,198 |
| 01 Jun 16 |
455.00000 -5.00 |
460.25 | 455.00 | 460.25 | 2,232 |
| 31 May 16 |
460.00000 -2.00 |
474.75 | 460.00 | 474.75 | 3,070 |
| 27 May 16 |
462.00000 -1.00 |
462.32 | 462.00 | 462.00 | 2,934 |
| 26 May 16 |
463.00000 -15.00 |
480.06 | 463.00 | 477.25 | 46,737 |
| 25 May 16 |
478.00000 +6.00 |
489.00 | 475.06 | 480.00 | 47,418 |
| 24 May 16 |
472.00000 -10.50 |
480.00 | 455.25 | 475.00 | 67,626 |
| 23 May 16 |
482.50000 +7.50 |
489.26 | 478.94 | 489.26 | 98,287 |
| 20 May 16 |
475.00000 -5.00 |
475.00 | 475.00 | 475.00 | 1 |
| 19 May 16 |
480.00000 -5.00 |
494.01 | 480.00 | 480.00 | 2,280 |
| 18 May 16 |
485.00000 -2.50 |
494.26 | 480.25 | 483.94 | 76,181 |
| 17 May 16 |
487.50000 +2.50 |
491.31 | 475.00 | 475.00 | 56,442 |
| 16 May 16 |
485.00000 +0.00 |
493.53 | 480.13 | 493.53 | 2,680 |
| 13 May 16 |
485.00000 -0.63 |
490.13 | 485.00 | 490.00 | 612 |
| 12 May 16 |
485.62500 +7.63 |
485.63 | 477.65 | 479.56 | 1,061 |
| 11 May 16 |
478.00000 +0.00 |
484.31 | 478.00 | 481.75 | 7,428 |
| 10 May 16 |
478.00000 +0.00 |
494.00 | 478.00 | 478.25 | 11,452 |
| 09 May 16 |
478.00000 -7.00 |
483.31 | 478.00 | 478.25 | 5,812 |
| 06 May 16 |
485.00000 -7.50 |
490.00 | 476.25 | 490.00 | 4,586 |
| 05 May 16 |
492.50000 +7.00 |
492.50 | 491.25 | 491.25 | 1,000 |
| 04 May 16 |
485.50000 +9.50 |
490.31 | 478.00 | 478.00 | 6,160 |
| 03 May 16 |
476.00000 -19.00 |
477.04 | 476.00 | 476.00 | 1,251 |
| 29 Apr 16 |
495.00000 +12.50 |
495.00 | 479.69 | 495.00 | 3,994 |
| 28 Apr 16 |
482.50000 -7.50 |
489.26 | 482.50 | 489.26 | 364 |
| 27 Apr 16 |
490.00000 +0.00 |
490.00 | 475.99 | 490.00 | 1,673 |
| 26 Apr 16 |
490.00000 -5.00 |
490.00 | 475.99 | 486.00 | 7,010 |
| 25 Apr 16 |
495.00000 +0.00 |
495.00 | 471.49 | 495.00 | 11,275 |
| 22 Apr 16 |
495.00000 +5.00 |
495.00 | 480.50 | 495.00 | 1,160 |
| 21 Apr 16 |
490.00000 -0.13 |
492.48 | 480.25 | 482.95 | 3,738 |
| 20 Apr 16 |
490.12500 +20.13 |
491.25 | 485.74 | 491.25 | 3,263 |
| 19 Apr 16 |
470.00000 +2.25 |
490.00 | 470.00 | 480.00 | 22,576 |
| 18 Apr 16 |
467.75000 +2.75 |
481.90 | 465.00 | 480.00 | 5,309 |
| 15 Apr 16 |
465.00000 -1.00 |
480.00 | 458.00 | 458.00 | 4,122 |
| 14 Apr 16 |
466.00000 -11.00 |
489.75 | 460.00 | 480.00 | 17,572 |
| 13 Apr 16 |
477.00000 -16.00 |
492.21 | 469.00 | 469.25 | 1,569 |
| 12 Apr 16 |
493.00000 +12.00 |
493.00 | 485.00 | 485.00 | 1,012 |
| 11 Apr 16 |
481.00000 +0.88 |
494.00 | 469.00 | 469.00 | 10,328 |
| 08 Apr 16 |
480.12500 -4.88 |
481.00 | 474.15 | 481.00 | 2,646 |
| 07 Apr 16 |
485.00000 +9.50 |
490.00 | 474.15 | 490.00 | 7,093 |
| 06 Apr 16 |
475.50000 -18.50 |
488.98 | 469.50 | 469.50 | 5,031 |
| 05 Apr 16 |
494.00000 +0.00 |
494.00 | 475.48 | 494.00 | 3,398 |
| 04 Apr 16 |
494.00000 +9.25 |
494.00 | 471.50 | 481.00 | 18,025 |
| 01 Apr 16 |
484.75000 -29.75 |
508.98 | 484.75 | 495.00 | 11,193 |
| 31 Mar 16 |
514.50000 +24.50 |
514.50 | 477.00 | 489.75 | 71,343 |
| 30 Mar 16 |
490.00000 +0.00 |
490.00 | 476.10 | 490.00 | 10,378 |
| 29 Mar 16 |
490.00000 +0.00 |
490.00 | 468.25 | 470.25 | 15,380 |
| 24 Mar 16 |
490.00000 +3.25 |
490.00 | 465.75 | 487.25 | 9,633 |
| 23 Mar 16 |
486.75000 +11.75 |
486.75 | 463.24 | 465.00 | 7,874 |
| 22 Mar 16 |
475.00000 +10.00 |
475.00 | 445.00 | 445.00 | 51,233 |
| 21 Mar 16 |
465.00000 +5.00 |
470.00 | 455.00 | 469.75 | 8,511 |
| 18 Mar 16 |
460.00000 +14.75 |
469.75 | 448.01 | 455.00 | 15,880 |
| 17 Mar 16 |
445.25000 -12.25 |
457.00 | 445.25 | 451.00 | 9,764 |
| 16 Mar 16 |
457.50000 +0.50 |
469.00 | 457.23 | 469.00 | 4,464 |
| 15 Mar 16 |
457.00000 -7.75 |
462.00 | 457.00 | 462.00 | 3,751 |
| 14 Mar 16 |
464.75000 +11.75 |
464.75 | 456.00 | 456.00 | 101,412 |
| 11 Mar 16 |
453.00000 +6.00 |
457.25 | 447.25 | 447.25 | 5,957 |
| 10 Mar 16 |
447.00000 -6.50 |
465.00 | 445.25 | 453.00 | 3,602 |
| 09 Mar 16 |
453.50000 +3.00 |
458.25 | 445.25 | 450.00 | 2,115 |
| 08 Mar 16 |
450.50000 -1.50 |
460.00 | 450.00 | 450.00 | 1,847 |
| 07 Mar 16 |
452.00000 -4.00 |
460.00 | 452.00 | 452.25 | 840 |
| 04 Mar 16 |
456.00000 -5.00 |
460.00 | 455.00 | 456.25 | 11,581 |
| 03 Mar 16 |
461.00000 +9.00 |
461.00 | 452.00 | 452.00 | 300 |
| 02 Mar 16 |
452.00000 -4.25 |
463.86 | 452.00 | 456.25 | 44,640 |
| 01 Mar 16 |
456.25000 +2.25 |
468.36 | 454.25 | 456.50 | 11,564 |
| 29 Feb 16 |
454.00000 +0.00 |
460.00 | 454.00 | 460.00 | 7,353 |
| 26 Feb 16 |
454.00000 -0.25 |
463.83 | 454.00 | 455.00 | 7,536 |
| 25 Feb 16 |
454.25000 +1.75 |
461.17 | 452.00 | 453.25 | 13,477 |
| 24 Feb 16 |
452.50000 -3.25 |
456.63 | 452.25 | 454.00 | 2,587 |
| 23 Feb 16 |
455.75000 -10.50 |
464.53 | 455.25 | 460.00 | 5,026 |
| 22 Feb 16 |
466.25000 -3.75 |
466.50 | 460.25 | 460.25 | 2,460 |
| 19 Feb 16 |
470.00000 +10.00 |
470.00 | 457.25 | 460.00 | 5,853 |
| 18 Feb 16 |
460.00000 -2.00 |
460.00 | 457.75 | 459.50 | 4,458 |
| 17 Feb 16 |
462.00000 +4.00 |
462.00 | 458.00 | 458.00 | 15,738 |
| 16 Feb 16 |
458.00000 +8.00 |
458.00 | 453.50 | 458.00 | 4,985 |
| 15 Feb 16 |
450.00000 -5.00 |
458.00 | 446.00 | 446.00 | 17,042 |
| 12 Feb 16 |
455.00000 +0.00 |
455.00 | 444.50 | 454.75 | 3,621 |
| 11 Feb 16 |
455.00000 +1.38 |
455.00 | 445.19 | 447.25 | 9,145 |
| 10 Feb 16 |
453.62500 -2.88 |
460.00 | 449.00 | 459.75 | 201,789 |
| 09 Feb 16 |
456.50000 +1.50 |
456.50 | 446.25 | 454.75 | 3,625 |
| 08 Feb 16 |
455.00000 -17.75 |
472.73 | 445.75 | 462.25 | 93,758 |
| 05 Feb 16 |
472.75000 -6.25 |
480.00 | 467.00 | 467.25 | 16,950 |
| 04 Feb 16 |
479.00000 +14.00 |
479.00 | 463.00 | 465.00 | 89,171 |
| 03 Feb 16 |
465.00000 +1.00 |
465.00 | 463.74 | 464.75 | 1,872 |
| 02 Feb 16 |
464.00000 +9.00 |
467.50 | 460.00 | 467.50 | 4,686 |
| 01 Feb 16 |
455.00000 -15.00 |
470.00 | 455.00 | 469.75 | 10,093 |
| 29 Jan 16 |
470.00000 +1.00 |
474.00 | 466.00 | 474.00 | 30,785 |
| 28 Jan 16 |
469.00000 +2.00 |
469.00 | 465.00 | 469.00 | 12,497 |
| 27 Jan 16 |
467.00000 +3.63 |
468.75 | 462.00 | 468.75 | 13,548 |
| 26 Jan 16 |
463.37500 -3.63 |
470.50 | 461.50 | 470.50 | 14,628 |
| 25 Jan 16 |
467.00000 +1.13 |
474.00 | 466.36 | 469.00 | 5,205 |
| 22 Jan 16 |
465.87500 +2.88 |
470.00 | 463.29 | 464.75 | 1,213,390 |
| 21 Jan 16 |
463.00000 -1.88 |
463.00 | 456.23 | 460.25 | 33,556 |
| 20 Jan 16 |
464.87500 -6.38 |
472.75 | 456.98 | 465.00 | 18,508 |
| 19 Jan 16 |
471.25000 +1.25 |
475.93 | 471.25 | 475.25 | 9,175 |
| 18 Jan 16 |
470.00000 +2.50 |
470.00 | 466.00 | 470.00 | 18,988 |
| 15 Jan 16 |
467.50000 -14.00 |
489.00 | 467.50 | 476.00 | 35,170 |
| 14 Jan 16 |
481.50000 +6.00 |
481.50 | 473.00 | 475.00 | 17,410 |
| 13 Jan 16 |
475.50000 -4.50 |
484.00 | 475.50 | 477.00 | 12,015 |
| 12 Jan 16 |
480.00000 +12.00 |
490.00 | 468.00 | 468.00 | 9,897 |
| 11 Jan 16 |
468.00000 -5.00 |
483.00 | 468.00 | 477.25 | 8,273 |
| 08 Jan 16 |
473.00000 -12.00 |
483.41 | 473.00 | 473.50 | 13,610 |
| 07 Jan 16 |
485.00000 +12.50 |
485.00 | 470.50 | 470.50 | 3,840 |
| 06 Jan 16 |
472.50000 +1.63 |
478.00 | 472.50 | 476.00 | 2,462 |
| 05 Jan 16 |
470.87500 -6.13 |
476.00 | 470.00 | 476.00 | 5,533 |
| 04 Jan 16 |
477.00000 +2.00 |
480.00 | 470.00 | 477.00 | 4,631 |
| 31 Dec 15 |
475.00000 +0.13 |
480.00 | 472.36 | 474.00 | 1,009 |
| 30 Dec 15 |
474.87500 +3.88 |
481.73 | 470.00 | 470.00 | 4,171 |
| 29 Dec 15 |
471.00000 -3.75 |
477.89 | 471.00 | 471.00 | 1,074 |
| 24 Dec 15 |
474.75000 -9.25 |
477.73 | 470.00 | 477.73 | 1,694 |
| 23 Dec 15 |
484.00000 +9.00 |
484.75 | 477.89 | 484.75 | 5,220 |
| 22 Dec 15 |
475.00000 +12.75 |
484.75 | 465.50 | 484.75 | 4,369 |
| 21 Dec 15 |
462.25000 -11.00 |
470.34 | 460.25 | 462.25 | 15,177 |
| 18 Dec 15 |
473.25000 -4.13 |
473.25 | 470.00 | 470.25 | 5,422 |
| 17 Dec 15 |
477.37500 +1.88 |
480.00 | 470.00 | 470.25 | 62,720 |
| 16 Dec 15 |
475.50000 +0.63 |
476.00 | 463.07 | 463.07 | 6,955 |
| 15 Dec 15 |
474.87500 -4.88 |
476.49 | 470.00 | 470.25 | 12,275 |
| 14 Dec 15 |
479.75000 +9.75 |
480.00 | 469.29 | 470.50 | 24,425 |
| 11 Dec 15 |
470.00000 +1.00 |
479.00 | 470.00 | 470.25 | 6,364 |
| 10 Dec 15 |
469.00000 +4.00 |
470.00 | 465.00 | 465.00 | 8,330 |
| 09 Dec 15 |
465.00000 -6.00 |
474.15 | 462.25 | 474.00 | 7,976 |
| 08 Dec 15 |
471.00000 -8.75 |
480.00 | 462.39 | 480.00 | 21,643 |
| 07 Dec 15 |
479.75000 +21.75 |
479.75 | 455.00 | 458.00 | 52,689 |
| 04 Dec 15 |
458.00000 +0.75 |
460.56 | 457.64 | 458.00 | 23,402 |
| 03 Dec 15 |
457.25000 -15.50 |
470.00 | 455.50 | 470.00 | 86,319 |
| 02 Dec 15 |
472.75000 -3.38 |
475.00 | 472.00 | 472.25 | 2,978 |
| 01 Dec 15 |
476.12500 -11.88 |
485.00 | 476.13 | 485.00 | 2,321 |
| 30 Nov 15 |
488.00000 +8.00 |
488.00 | 479.00 | 488.00 | 5,929 |
| 27 Nov 15 |
480.00000 +0.00 |
488.00 | 477.15 | 488.00 | 2,278 |
| 26 Nov 15 |
480.00000 +0.00 |
480.00 | 477.00 | 480.00 | 4,801 |
| 25 Nov 15 |
480.00000 +2.13 |
480.00 | 470.00 | 477.75 | 10,436 |
| 24 Nov 15 |
477.87500 -0.88 |
484.50 | 476.45 | 480.00 | 12,232 |
| 23 Nov 15 |
478.75000 +3.75 |
480.00 | 470.50 | 475.00 | 23,728 |
| 20 Nov 15 |
475.00000 +0.00 |
480.58 | 472.63 | 479.75 | 16,055 |
| 19 Nov 15 |
475.00000 +2.50 |
475.00 | 472.75 | 475.00 | 1,867 |
| 18 Nov 15 |
472.50000 -0.13 |
475.00 | 470.49 | 472.00 | 12,821 |
| 17 Nov 15 |
472.62500 +2.63 |
473.59 | 466.63 | 470.00 | 21,136 |
| 16 Nov 15 |
470.00000 +11.38 |
471.24 | 455.13 | 458.00 | 25,640 |
| 13 Nov 15 |
458.62500 -13.75 |
460.50 | 431.25 | 454.25 | 232,205 |
| 12 Nov 15 |
472.37500 +6.88 |
479.25 | 461.00 | 475.00 | 14,307 |
| 11 Nov 15 |
465.50000 -0.63 |
474.00 | 460.00 | 474.00 | 98,904 |
| 10 Nov 15 |
466.12500 +8.63 |
474.75 | 459.75 | 459.75 | 20,480 |
| 09 Nov 15 |
457.50000 +2.50 |
460.25 | 440.25 | 440.25 | 13,888 |
| 06 Nov 15 |
455.00000 +2.00 |
458.92 | 452.66 | 453.00 | 13,724 |
| 05 Nov 15 |
453.00000 +7.63 |
459.00 | 435.25 | 435.25 | 11,663 |
| 04 Nov 15 |
445.37500 -4.75 |
445.38 | 443.93 | 445.00 | 11,272 |
| 03 Nov 15 |
450.12500 -0.13 |
459.00 | 450.00 | 450.00 | 15,170 |
| 02 Nov 15 |
450.25000 +5.13 |
451.09 | 437.00 | 450.00 | 16,504 |
| 30 Oct 15 |
445.12500 +2.50 |
445.13 | 438.63 | 438.63 | 4 |
| 29 Oct 15 |
442.62500 -7.38 |
442.63 | 438.05 | 438.05 | 323 |
| 28 Oct 15 |
450.00000 +0.75 |
457.00 | 440.00 | 450.00 | 11,887 |
| 27 Oct 15 |
449.25000 -3.38 |
449.25 | 440.00 | 440.00 | 416,087 |
| 26 Oct 15 |
452.62500 +2.50 |
457.00 | 445.28 | 457.00 | 4,953 |
| 23 Oct 15 |
450.12500 +7.13 |
460.00 | 442.00 | 450.00 | 3,914 |
| 22 Oct 15 |
443.00000 -6.00 |
457.00 | 440.00 | 457.00 | 558 |
| 21 Oct 15 |
449.00000 +1.38 |
457.00 | 449.00 | 457.00 | 240 |
| 20 Oct 15 |
447.62500 -11.88 |
457.00 | 447.63 | 457.00 | 1,000 |
| 19 Oct 15 |
459.50000 +9.63 |
459.50 | 444.07 | 459.50 | 1,440 |
| 16 Oct 15 |
449.87500 +1.75 |
449.88 | 440.00 | 444.71 | 191,096 |
| 15 Oct 15 |
448.12500 -0.25 |
457.00 | 440.00 | 457.00 | 93,384 |
| 14 Oct 15 |
448.37500 -3.63 |
459.25 | 436.00 | 459.25 | 5,889 |
| 13 Oct 15 |
452.00000 -0.63 |
459.00 | 440.00 | 459.00 | 253,333 |
| 12 Oct 15 |
452.62500 +10.63 |
452.63 | 445.50 | 452.00 | 2,054 |
| 09 Oct 15 |
442.00000 +0.88 |
450.00 | 440.00 | 450.00 | 49,091 |
| 08 Oct 15 |
441.12500 +0.13 |
443.70 | 437.00 | 437.00 | 1,010 |
| 07 Oct 15 |
441.00000 -14.00 |
441.00 | 437.00 | 437.00 | 121 |
| 06 Oct 15 |
455.00000 +25.00 |
455.00 | 448.00 | 455.00 | 14,461 |
| 05 Oct 15 |
430.00000 -9.50 |
450.00 | 430.00 | 450.00 | 6,452 |
| 02 Oct 15 |
439.50000 -3.00 |
444.00 | 435.00 | 444.00 | 107,647 |
| 01 Oct 15 |
442.50000 +9.75 |
442.50 | 435.00 | 439.00 | 111,368 |
| 30 Sep 15 |
432.75000 -2.25 |
439.00 | 430.00 | 439.00 | 1,501 |
| 29 Sep 15 |
435.00000 -10.13 |
435.00 | 430.00 | 433.00 | 6,579 |
| 28 Sep 15 |
445.12500 +0.00 |
450.00 | 437.00 | 440.00 | 127,607 |
| 25 Sep 15 |
445.12500 +4.63 |
445.13 | 437.00 | 438.57 | 14,686 |
| 24 Sep 15 |
440.50000 -4.00 |
448.10 | 440.50 | 440.50 | 5,048 |
| 23 Sep 15 |
444.50000 -0.50 |
459.00 | 435.00 | 450.00 | 22,801 |
| 22 Sep 15 |
445.00000 +5.00 |
445.00 | 437.36 | 442.00 | 5,730 |
| 21 Sep 15 |
440.00000 +0.00 |
450.00 | 440.00 | 449.75 | 12,587 |
| 18 Sep 15 |
440.00000 +9.50 |
445.00 | 435.00 | 440.00 | 158,433 |
| 17 Sep 15 |
430.50000 +11.50 |
439.75 | 407.43 | 418.00 | 190,232 |
| 16 Sep 15 |
419.00000 -0.13 |
420.00 | 419.00 | 420.00 | 9,328 |
| 15 Sep 15 |
419.12500 +1.13 |
425.00 | 419.13 | 420.25 | 39,156 |
| 14 Sep 15 |
418.00000 +0.00 |
420.00 | 418.00 | 420.00 | 34,533 |
| 11 Sep 15 |
418.00000 +3.13 |
420.00 | 418.00 | 420.00 | 21,136 |
| 10 Sep 15 |
414.87500 +7.38 |
419.75 | 410.47 | 419.03 | 2,985 |
| 09 Sep 15 |
407.50000 -17.25 |
429.50 | 407.50 | 425.00 | 12,476 |
| 08 Sep 15 |
424.75000 +4.75 |
429.26 | 424.75 | 429.26 | 2,236 |
| 07 Sep 15 |
420.00000 -2.63 |
429.50 | 410.00 | 420.25 | 11,340 |
| 04 Sep 15 |
422.62500 +0.13 |
429.26 | 422.63 | 429.11 | 2,156 |
| 03 Sep 15 |
422.50000 -3.25 |
422.50 | 406.23 | 420.25 | 125,585 |
| 02 Sep 15 |
425.75000 +3.75 |
439.30 | 425.75 | 425.75 | 15,962 |
| 01 Sep 15 |
422.00000 -8.00 |
437.13 | 422.00 | 430.25 | 21,041 |
| 28 Aug 15 |
430.00000 +4.50 |
440.70 | 430.00 | 437.00 | 10,002 |
| 27 Aug 15 |
425.50000 +10.50 |
425.50 | 421.25 | 425.00 | 72,285 |
| 26 Aug 15 |
415.00000 +0.00 |
429.04 | 415.00 | 419.00 | 6,012 |
| 25 Aug 15 |
415.00000 +10.00 |
429.03 | 405.25 | 405.25 | 2,580 |
| 24 Aug 15 |
405.00000 -17.00 |
428.51 | 405.00 | 422.25 | 15,991 |
| 21 Aug 15 |
422.00000 -0.50 |
436.72 | 422.00 | 422.25 | 2,994 |
| 20 Aug 15 |
422.50000 -27.50 |
440.25 | 422.00 | 440.25 | 22,667 |
| 19 Aug 15 |
450.00000 +6.50 |
452.00 | 440.25 | 440.25 | 3,668 |
| 18 Aug 15 |
443.50000 +8.50 |
455.00 | 440.00 | 440.00 | 17,688 |
| 17 Aug 15 |
435.00000 -2.50 |
435.31 | 431.23 | 434.50 | 6,335 |
| 14 Aug 15 |
437.50000 +2.63 |
437.50 | 434.50 | 435.01 | 902 |
| 13 Aug 15 |
434.87500 -5.13 |
440.00 | 434.50 | 440.00 | 249 |
| 12 Aug 15 |
440.00000 +0.00 |
440.00 | 434.24 | 440.00 | 8,382 |
| 11 Aug 15 |
440.00000 +2.50 |
454.25 | 435.00 | 437.25 | 100,273 |
| 10 Aug 15 |
437.50000 -4.88 |
437.50 | 437.00 | 437.02 | 3,789 |
| 07 Aug 15 |
442.37500 +0.00 |
445.00 | 442.38 | 445.00 | 1,115 |
| 06 Aug 15 |
442.37500 +0.00 |
445.00 | 442.38 | 445.00 | 708 |
| 05 Aug 15 |
442.37500 +7.38 |
442.38 | 431.45 | 431.45 | 2,609 |
| 04 Aug 15 |
435.00000 -7.38 |
440.00 | 435.00 | 439.75 | 7,087 |
| 03 Aug 15 |
442.37500 +12.13 |
448.93 | 442.38 | 448.93 | 664 |
| 31 Jul 15 |
430.25000 -12.13 |
450.00 | 430.25 | 449.75 | 4,655 |
| 30 Jul 15 |
442.37500 +1.88 |
450.00 | 430.25 | 430.25 | 2,243 |
| 29 Jul 15 |
440.50000 -5.13 |
450.00 | 432.25 | 432.25 | 465 |
| 28 Jul 15 |
445.62500 +22.63 |
445.63 | 435.00 | 440.00 | 7,824 |
| 27 Jul 15 |
423.00000 -7.00 |
444.00 | 423.00 | 433.00 | 7,621 |
| 24 Jul 15 |
430.00000 -7.38 |
434.55 | 430.00 | 430.25 | 4,535 |
| 23 Jul 15 |
437.37500 +7.38 |
440.00 | 432.25 | 432.25 | 1,069 |
| 22 Jul 15 |
430.00000 -8.00 |
440.00 | 428.50 | 438.25 | 533,156 |
| 21 Jul 15 |
438.00000 +0.00 |
443.50 | 438.00 | 438.25 | 4,519 |
| 20 Jul 15 |
438.00000 -3.00 |
451.00 | 438.00 | 443.50 | 46,433 |
| 17 Jul 15 |
441.00000 +16.00 |
450.00 | 439.00 | 440.00 | 8,984 |
| 16 Jul 15 |
425.00000 -5.00 |
439.00 | 422.50 | 422.50 | 5,011 |
| 15 Jul 15 |
430.00000 +3.00 |
437.25 | 430.00 | 430.25 | 3,312 |
| 14 Jul 15 |
427.00000 -4.00 |
439.00 | 427.00 | 427.25 | 3,586 |
| 13 Jul 15 |
431.00000 +3.00 |
439.00 | 422.25 | 422.25 | 7,497 |
| 10 Jul 15 |
428.00000 -3.25 |
431.00 | 422.25 | 422.25 | 2,362 |
| 09 Jul 15 |
431.25000 -8.75 |
435.00 | 424.58 | 430.00 | 11,178 |
| 08 Jul 15 |
440.00000 +18.00 |
445.86 | 425.00 | 425.25 | 7,712 |
| 07 Jul 15 |
422.00000 -20.63 |
446.96 | 420.00 | 435.25 | 10,592 |
| 06 Jul 15 |
442.62500 +7.63 |
449.00 | 436.52 | 444.53 | 8,041 |
| 03 Jul 15 |
435.00000 -11.00 |
449.00 | 435.00 | 435.25 | 1,776 |
| 02 Jul 15 |
446.00000 +18.50 |
449.00 | 429.97 | 430.00 | 12,210 |
| 01 Jul 15 |
427.50000 +2.50 |
427.50 | 421.00 | 425.00 | 165,581 |
| 30 Jun 15 |
425.00000 -6.13 |
433.45 | 420.00 | 422.25 | 6,202 |
| 29 Jun 15 |
431.12500 -5.88 |
439.75 | 427.39 | 431.00 | 13,516 |
| 26 Jun 15 |
437.00000 -12.00 |
444.77 | 435.00 | 442.36 | 8,874 |
| 25 Jun 15 |
449.00000 +16.50 |
454.00 | 428.37 | 440.00 | 28,063 |
| 24 Jun 15 |
432.50000 +2.50 |
432.50 | 428.48 | 430.00 | 20,200 |
| 23 Jun 15 |
430.00000 +2.00 |
430.00 | 420.00 | 420.00 | 12,641 |
| 22 Jun 15 |
428.00000 +8.00 |
437.40 | 428.00 | 437.40 | 752 |
| 19 Jun 15 |
420.00000 -10.00 |
430.00 | 420.00 | 430.00 | 9,975 |
| 18 Jun 15 |
430.00000 +4.75 |
430.09 | 425.50 | 430.00 | 18,196 |
| 17 Jun 15 |
425.25000 -1.88 |
438.00 | 421.00 | 425.00 | 16,984 |
| 16 Jun 15 |
427.12500 -10.38 |
438.00 | 405.25 | 420.25 | 15,994 |
| 15 Jun 15 |
437.50000 +7.50 |
437.73 | 425.00 | 425.00 | 4,194 |
| 12 Jun 15 |
430.00000 +2.25 |
440.00 | 421.48 | 430.25 | 13,493 |
| 11 Jun 15 |
427.75000 -11.75 |
440.00 | 427.75 | 440.00 | 27,429 |
| 10 Jun 15 |
439.50000 +34.75 |
440.00 | 397.98 | 405.00 | 49,200 |
| 09 Jun 15 |
404.75000 +4.75 |
405.00 | 398.42 | 404.75 | 0 |
| 08 Jun 15 |
400.00000 +2.00 |
400.00 | 399.75 | 399.75 | 0 |
| 05 Jun 15 |
398.00000 +10.50 |
398.00 | 397.25 | 397.25 | 5,394 |
| 04 Jun 15 |
387.50000 -2.50 |
404.75 | 387.50 | 399.75 | 65,900 |
| 03 Jun 15 |
390.00000 -9.00 |
399.75 | 385.00 | 393.00 | 5,605 |
| 02 Jun 15 |
399.00000 -6.00 |
404.75 | 398.88 | 404.75 | 2,853 |
| 01 Jun 15 |
405.00000 +6.00 |
405.00 | 402.50 | 405.00 | 3,699 |
| 29 May 15 |
399.00000 -2.13 |
404.75 | 399.00 | 404.75 | 4,512 |
| 28 May 15 |
401.12500 +1.13 |
405.00 | 397.00 | 401.00 | 71,056 |
| 27 May 15 |
400.00000 -2.50 |
405.00 | 393.00 | 399.25 | 184,538 |
| 26 May 15 |
402.50000 -7.50 |
409.00 | 398.00 | 405.00 | 10,434 |
| 22 May 15 |
410.00000 +8.00 |
410.00 | 405.00 | 410.00 | 5,736 |
| 21 May 15 |
402.00000 +9.50 |
405.00 | 385.00 | 390.00 | 24,184 |
| 20 May 15 |
392.50000 +0.00 |
398.36 | 392.50 | 397.81 | 4,255 |
| 19 May 15 |
392.50000 +0.88 |
401.00 | 390.73 | 397.75 | 13,468 |
| 18 May 15 |
391.62500 +6.63 |
397.00 | 385.00 | 385.00 | 14,000 |
| 15 May 15 |
385.00000 -6.50 |
393.16 | 382.35 | 385.00 | 35,431 |
| 14 May 15 |
391.50000 +2.50 |
395.00 | 384.15 | 391.00 | 10,234 |
| 13 May 15 |
389.00000 +9.00 |
391.36 | 383.00 | 383.00 | 7,394 |
| 12 May 15 |
380.00000 -1.50 |
383.00 | 375.90 | 380.00 | 5,948 |
| 11 May 15 |
381.50000 +0.00 |
383.00 | 375.82 | 375.82 | 3,079 |
| 08 May 15 |
381.50000 +2.50 |
383.05 | 375.00 | 383.05 | 8,881 |
| 07 May 15 |
379.00000 -3.50 |
390.00 | 379.00 | 385.00 | 23,254 |
| 06 May 15 |
382.50000 +7.50 |
382.50 | 370.25 | 370.25 | 1,496 |
| 05 May 15 |
375.00000 -5.00 |
380.00 | 373.00 | 380.00 | 70,909 |
| 01 May 15 |
380.00000 +2.00 |
380.00 | 370.50 | 377.00 | 14,369 |
| 30 Apr 15 |
378.00000 -2.00 |
380.00 | 376.94 | 379.75 | 29,357 |
| 29 Apr 15 |
380.00000 +5.00 |
380.00 | 370.00 | 375.00 | 42,938 |
| 28 Apr 15 |
375.00000 -5.00 |
395.00 | 360.00 | 380.25 | 13,993 |
| 27 Apr 15 |
380.00000 +0.00 |
395.00 | 380.00 | 380.25 | 7,559 |
| 24 Apr 15 |
380.00000 +0.00 |
395.46 | 380.00 | 380.25 | 187,553 |
| 23 Apr 15 |
380.00000 -11.00 |
395.85 | 380.00 | 380.25 | 1,610 |
| 22 Apr 15 |
391.00000 +3.00 |
397.00 | 382.25 | 388.00 | 11,830 |
| 21 Apr 15 |
388.00000 +0.00 |
400.00 | 388.00 | 400.00 | 7,233 |
| 20 Apr 15 |
388.00000 +0.00 |
405.00 | 388.00 | 388.25 | 14,907 |
| 17 Apr 15 |
388.00000 -17.00 |
403.95 | 388.00 | 388.25 | 8,436 |
| 16 Apr 15 |
405.00000 +0.00 |
405.00 | 388.25 | 404.75 | 2,861 |
| 15 Apr 15 |
405.00000 +13.00 |
405.00 | 402.00 | 404.75 | 5,066 |
| 14 Apr 15 |
392.00000 +0.00 |
405.00 | 392.00 | 392.25 | 2,733 |
| 13 Apr 15 |
392.00000 +0.00 |
405.00 | 385.25 | 385.25 | 2,979 |
| 10 Apr 15 |
392.00000 +0.00 |
405.00 | 392.00 | 392.25 | 8,946 |
| 09 Apr 15 |
392.00000 +4.00 |
402.25 | 392.00 | 392.25 | 13,456 |
| 08 Apr 15 |
388.00000 -4.50 |
399.00 | 388.00 | 388.25 | 17,862 |
| 07 Apr 15 |
392.50000 +7.50 |
399.00 | 385.00 | 385.00 | 4,850 |
| 02 Apr 15 |
385.00000 -7.50 |
399.75 | 385.00 | 399.75 | 2,235 |
| 01 Apr 15 |
392.50000 +0.00 |
404.75 | 388.95 | 404.75 | 656 |
| 31 Mar 15 |
392.50000 -10.00 |
416.75 | 390.00 | 416.75 | 29,352 |
| 30 Mar 15 |
402.50000 -12.50 |
410.00 | 400.00 | 405.25 | 15,393 |
| 27 Mar 15 |
415.00000 +20.00 |
415.00 | 394.60 | 410.00 | 3,395 |
| 26 Mar 15 |
395.00000 -3.00 |
398.00 | 395.00 | 398.00 | 1,507 |
| 25 Mar 15 |
398.00000 +0.50 |
398.00 | 385.00 | 398.00 | 416,902 |
| 24 Mar 15 |
397.50000 +0.00 |
398.00 | 397.50 | 398.00 | 1,247 |
| 23 Mar 15 |
397.50000 +7.50 |
400.00 | 385.00 | 399.75 | 19,191 |
| 20 Mar 15 |
390.00000 -10.00 |
400.25 | 385.00 | 400.25 | 32,565 |
| 19 Mar 15 |
400.00000 +0.00 |
410.00 | 385.00 | 400.25 | 1,844,670 |
| 18 Mar 15 |
400.00000 +0.00 |
419.00 | 400.00 | 400.25 | 3,171 |
| 17 Mar 15 |
400.00000 -10.13 |
415.65 | 400.00 | 400.25 | 668 |
| 16 Mar 15 |
410.12500 +10.13 |
412.80 | 400.25 | 400.25 | 2,336 |
| 13 Mar 15 |
400.00000 -12.50 |
412.48 | 400.00 | 400.00 | 4,803 |
| 12 Mar 15 |
412.50000 -0.50 |
422.75 | 412.50 | 422.75 | 45,042 |
| 11 Mar 15 |
413.00000 +3.00 |
420.00 | 405.00 | 405.00 | 3,136 |
| 10 Mar 15 |
410.00000 -0.50 |
413.73 | 404.25 | 404.25 | 5,371 |
| 09 Mar 15 |
410.50000 +0.00 |
416.00 | 405.00 | 411.80 | 3,298 |
| 06 Mar 15 |
410.50000 -6.00 |
417.25 | 405.00 | 417.25 | 13,020 |
| 05 Mar 15 |
416.50000 +33.00 |
416.50 | 385.00 | 387.00 | 240,053 |
| 04 Mar 15 |
383.50000 +2.00 |
387.41 | 381.00 | 387.00 | 16,293 |
| 03 Mar 15 |
381.50000 -6.00 |
390.00 | 381.00 | 390.00 | 538,836 |
| 02 Mar 15 |
387.50000 -5.00 |
396.24 | 385.00 | 393.00 | 188,376 |
| 27 Feb 15 |
392.50000 +3.00 |
393.56 | 391.00 | 391.00 | 7,033 |
| 26 Feb 15 |
389.50000 -6.75 |
396.82 | 388.20 | 396.82 | 19,011 |
| 25 Feb 15 |
396.25000 +1.25 |
396.25 | 393.00 | 394.50 | 2,500 |
| 24 Feb 15 |
395.00000 +2.00 |
395.00 | 388.00 | 395.00 | 4,233 |
| 23 Feb 15 |
393.00000 -0.13 |
394.50 | 388.00 | 394.50 | 10,893 |
| 20 Feb 15 |
393.12500 +0.13 |
394.50 | 388.00 | 394.50 | 4,126 |
| 19 Feb 15 |
393.00000 +0.00 |
394.50 | 386.25 | 386.25 | 386 |
| 18 Feb 15 |
393.00000 +2.50 |
394.50 | 387.75 | 387.75 | 1,894 |
| 17 Feb 15 |
390.50000 +0.00 |
394.50 | 384.00 | 394.50 | 10,115 |
| 16 Feb 15 |
390.50000 +10.50 |
395.00 | 380.00 | 380.00 | 3,687 |
| 13 Feb 15 |
380.00000 -7.50 |
395.00 | 380.00 | 382.25 | 5,971 |
| 12 Feb 15 |
387.50000 -12.50 |
400.00 | 380.00 | 400.00 | 1,280 |
| 11 Feb 15 |
400.00000 +23.50 |
400.00 | 382.36 | 399.75 | 4,443 |
| 10 Feb 15 |
376.50000 -23.50 |
395.00 | 375.00 | 375.25 | 5,041 |
| 09 Feb 15 |
400.00000 +12.00 |
400.00 | 375.75 | 375.75 | 13,248 |
| 06 Feb 15 |
388.00000 -12.00 |
397.85 | 385.00 | 385.00 | 2,113 |
| 05 Feb 15 |
400.00000 +7.50 |
400.00 | 393.00 | 399.75 | 17,094 |
| 04 Feb 15 |
392.50000 +0.00 |
394.53 | 392.50 | 394.53 | 249 |
| 03 Feb 15 |
392.50000 -3.50 |
396.00 | 380.00 | 390.00 | 17,357 |
| 02 Feb 15 |
396.00000 +11.00 |
396.00 | 388.51 | 394.75 | 3,051 |
| 30 Jan 15 |
385.00000 +0.00 |
390.00 | 380.32 | 380.32 | 2,719 |
| 29 Jan 15 |
385.00000 -10.00 |
392.00 | 375.50 | 381.00 | 20,317 |
| 28 Jan 15 |
395.00000 +15.00 |
395.00 | 384.08 | 389.75 | 3,773 |
| 27 Jan 15 |
380.00000 -2.75 |
385.00 | 375.00 | 375.00 | 12,809 |
| 26 Jan 15 |
382.75000 -0.38 |
389.29 | 382.75 | 386.00 | 2,312 |
| 23 Jan 15 |
383.12500 +3.13 |
384.87 | 377.00 | 377.00 | 4,732 |
| 22 Jan 15 |
380.00000 -15.00 |
385.25 | 373.00 | 380.00 | 14,778 |
| 21 Jan 15 |
395.00000 +0.50 |
395.00 | 380.00 | 380.00 | 7,099 |
| 20 Jan 15 |
394.50000 +7.00 |
394.50 | 380.00 | 380.00 | 5,495 |
| 19 Jan 15 |
387.50000 +7.50 |
394.26 | 380.25 | 380.25 | 8,369 |
| 16 Jan 15 |
380.00000 -7.50 |
394.01 | 380.00 | 380.00 | 9,627 |
| 15 Jan 15 |
387.50000 +1.50 |
396.98 | 384.75 | 386.25 | 15,430 |
| 14 Jan 15 |
386.00000 -6.50 |
398.36 | 386.00 | 386.25 | 1,752 |
| 13 Jan 15 |
392.50000 +2.50 |
400.00 | 390.00 | 400.00 | 2,090 |
| 12 Jan 15 |
390.00000 -5.13 |
398.00 | 385.25 | 385.25 | 9,260 |
| 09 Jan 15 |
395.12500 +7.63 |
398.00 | 389.50 | 389.50 | 5,124 |
| 08 Jan 15 |
387.50000 -9.00 |
398.86 | 387.50 | 387.50 | 8,669 |
| 07 Jan 15 |
396.50000 +8.75 |
399.00 | 389.25 | 393.05 | 6,044 |
| 06 Jan 15 |
387.75000 -10.50 |
399.50 | 382.00 | 392.25 | 47,426 |
| 05 Jan 15 |
398.25000 -3.25 |
409.00 | 398.25 | 400.50 | 8,783 |
| 02 Jan 15 |
401.50000 -3.63 |
409.00 | 401.50 | 402.10 | 3,737 |
| 31 Dec 14 |
405.12500 +0.13 |
405.13 | 402.10 | 402.10 | 331 |
| 30 Dec 14 |
405.00000 +0.00 |
405.00 | 402.10 | 402.10 | 1,000 |
| 29 Dec 14 |
405.00000 +0.00 |
409.00 | 402.10 | 409.00 | 585 |
| 24 Dec 14 |
405.00000 +0.00 |
406.61 | 405.00 | 406.61 | 387 |
| 23 Dec 14 |
405.00000 -2.50 |
407.89 | 405.00 | 407.89 | 621 |
| 22 Dec 14 |
407.50000 +7.50 |
409.00 | 402.00 | 409.00 | 2,826 |
| 19 Dec 14 |
400.00000 -3.25 |
410.00 | 396.31 | 410.00 | 66,172 |
| 18 Dec 14 |
403.25000 -3.75 |
414.00 | 399.00 | 399.00 | 112,000 |
| 17 Dec 14 |
407.00000 -3.00 |
414.00 | 407.00 | 410.25 | 18,150 |
| 16 Dec 14 |
410.00000 -0.75 |
419.53 | 410.00 | 410.00 | 2,217 |
| 15 Dec 14 |
410.75000 +0.50 |
415.00 | 410.50 | 410.50 | 24,951 |
| 12 Dec 14 |
410.25000 -7.38 |
411.25 | 410.25 | 410.50 | 3,126 |
| 11 Dec 14 |
417.62500 +7.63 |
419.00 | 411.00 | 411.00 | 8,676 |
| 10 Dec 14 |
410.00000 +0.00 |
413.00 | 410.00 | 410.25 | 6,583 |
| 09 Dec 14 |
410.00000 -0.25 |
410.25 | 410.00 | 410.25 | 2,613 |
| 08 Dec 14 |
410.25000 +0.00 |
415.47 | 410.25 | 410.50 | 3,562 |
| 05 Dec 14 |
410.25000 +0.00 |
414.00 | 410.25 | 410.50 | 8,252 |
| 04 Dec 14 |
410.25000 -4.13 |
415.00 | 410.25 | 410.50 | 2,464 |
| 03 Dec 14 |
414.37500 +4.38 |
415.00 | 414.38 | 415.00 | 36,450 |
| 02 Dec 14 |
410.00000 -4.50 |
418.33 | 410.00 | 410.25 | 2,232 |
| 01 Dec 14 |
414.50000 -1.50 |
424.50 | 413.40 | 416.00 | 12,378 |
| 28 Nov 14 |
416.00000 -1.38 |
418.00 | 410.00 | 410.00 | 803 |
| 27 Nov 14 |
417.37500 -11.63 |
423.54 | 417.38 | 421.35 | 4,041 |
| 26 Nov 14 |
429.00000 +14.00 |
429.00 | 412.19 | 420.00 | 4,574 |
| 25 Nov 14 |
415.00000 +9.75 |
422.00 | 405.25 | 405.25 | 11,886 |
| 24 Nov 14 |
405.25000 -3.75 |
414.00 | 405.25 | 405.25 | 308,255 |
| 21 Nov 14 |
409.00000 -2.50 |
413.60 | 406.50 | 410.00 | 6,735 |
| 20 Nov 14 |
411.50000 +2.38 |
411.82 | 411.50 | 411.82 | 21 |
| 19 Nov 14 |
409.12500 +1.13 |
411.70 | 404.00 | 411.70 | 1,342 |
| 18 Nov 14 |
408.00000 +5.00 |
410.00 | 401.44 | 405.00 | 18,254 |
| 17 Nov 14 |
403.00000 +3.38 |
406.75 | 392.25 | 392.25 | 16,323 |
| 14 Nov 14 |
399.62500 -35.38 |
428.60 | 396.00 | 425.00 | 60,788 |
| 13 Nov 14 |
435.00000 -4.00 |
449.00 | 435.00 | 435.00 | 3,913 |
| 12 Nov 14 |
439.00000 +0.00 |
443.00 | 438.00 | 443.00 | 6,057 |
| 11 Nov 14 |
439.00000 +0.00 |
439.00 | 439.00 | 439.00 | 0 |
| 10 Nov 14 |
439.00000 +0.00 |
442.48 | 437.00 | 442.48 | 2,485 |
| 07 Nov 14 |
439.00000 +0.00 |
439.00 | 439.00 | 439.00 | 0 |
| 06 Nov 14 |
439.00000 +0.00 |
443.29 | 439.00 | 440.54 | 2,835 |
| 05 Nov 14 |
439.00000 +0.00 |
442.00 | 436.50 | 442.00 | 1,194 |
| 04 Nov 14 |
439.00000 +0.13 |
442.00 | 439.00 | 442.00 | 420 |
| 03 Nov 14 |
438.87500 -0.13 |
438.88 | 436.50 | 436.50 | 2,089 |
| 31 Oct 14 |
439.00000 +0.00 |
442.29 | 437.47 | 442.29 | 1,321 |
| 30 Oct 14 |
439.00000 +0.00 |
442.29 | 439.00 | 442.29 | 717 |
| 29 Oct 14 |
439.00000 +0.00 |
442.00 | 439.00 | 442.00 | 3,550 |
| 28 Oct 14 |
439.00000 -3.25 |
448.08 | 439.00 | 448.08 | 811 |
| 27 Oct 14 |
442.25000 -0.13 |
442.25 | 440.00 | 440.00 | 1,150 |
| 24 Oct 14 |
442.37500 +0.00 |
442.38 | 440.00 | 440.00 | 600 |
| 23 Oct 14 |
442.37500 +0.00 |
448.64 | 442.38 | 448.64 | 331 |
| 22 Oct 14 |
442.37500 +0.00 |
442.38 | 442.38 | 442.38 | 0 |
| 21 Oct 14 |
442.37500 -2.63 |
443.00 | 442.38 | 443.00 | 2,000 |
| 20 Oct 14 |
445.00000 -4.88 |
455.00 | 445.00 | 455.00 | 2,896 |
| 17 Oct 14 |
449.87500 +19.88 |
450.25 | 449.88 | 450.00 | 12,990 |
| 16 Oct 14 |
430.00000 -10.00 |
448.73 | 430.00 | 439.25 | 1,555 |
| 15 Oct 14 |
440.00000 +0.13 |
449.75 | 440.00 | 449.75 | 6,664 |
| 14 Oct 14 |
439.87500 -0.13 |
442.48 | 431.98 | 431.98 | 671 |
| 13 Oct 14 |
440.00000 +14.00 |
440.00 | 429.60 | 439.75 | 155,354 |
| 10 Oct 14 |
426.00000 -20.00 |
451.85 | 426.00 | 446.25 | 23,767 |
| 09 Oct 14 |
446.00000 -24.00 |
470.00 | 445.25 | 469.75 | 6,532 |
| 08 Oct 14 |
470.00000 +12.63 |
470.00 | 460.00 | 470.00 | 956 |
| 07 Oct 14 |
457.37500 -2.63 |
461.74 | 450.00 | 460.00 | 155,154 |
| 06 Oct 14 |
460.00000 -2.50 |
462.00 | 460.00 | 460.25 | 2,906 |
| 03 Oct 14 |
462.50000 +0.13 |
462.50 | 460.47 | 462.00 | 958 |
| 02 Oct 14 |
462.37500 +16.38 |
462.38 | 455.00 | 456.21 | 53,255 |
| 01 Oct 14 |
446.00000 -18.88 |
461.00 | 446.00 | 460.00 | 6,028 |
| 30 Sep 14 |
464.87500 +4.88 |
466.40 | 463.00 | 463.00 | 3,221 |
| 29 Sep 14 |
460.00000 +7.00 |
460.00 | 455.25 | 455.25 | 6,236 |
| 26 Sep 14 |
453.00000 -5.00 |
459.33 | 452.00 | 452.25 | 1,788 |
| 25 Sep 14 |
458.00000 +0.00 |
458.00 | 453.25 | 453.25 | 1,627 |
| 24 Sep 14 |
458.00000 -4.88 |
458.00 | 458.00 | 458.00 | 230 |
| 23 Sep 14 |
462.87500 +6.88 |
467.25 | 455.00 | 455.00 | 3,299 |
| 22 Sep 14 |
456.00000 -4.00 |
470.00 | 456.00 | 470.00 | 3,920 |
| 19 Sep 14 |
460.00000 -1.50 |
460.00 | 455.50 | 455.50 | 428 |
| 18 Sep 14 |
461.50000 -3.50 |
465.25 | 460.00 | 465.25 | 9,893 |
| 17 Sep 14 |
465.00000 +5.75 |
465.00 | 459.49 | 459.50 | 5,607 |
| 16 Sep 14 |
459.25000 +2.75 |
459.25 | 457.00 | 457.00 | 866 |
| 15 Sep 14 |
456.50000 -1.50 |
457.00 | 456.50 | 457.00 | 2 |
| 12 Sep 14 |
458.00000 +3.00 |
458.00 | 456.25 | 456.25 | 4,600 |
| 11 Sep 14 |
455.00000 -7.50 |
469.00 | 455.00 | 456.25 | 28,368 |
| 10 Sep 14 |
462.50000 -7.50 |
462.50 | 462.18 | 462.18 | 1,000 |
| 09 Sep 14 |
470.00000 -10.00 |
470.00 | 462.20 | 462.20 | 2,053 |
| 08 Sep 14 |
480.00000 +15.00 |
480.00 | 467.00 | 479.75 | 1,238 |
| 05 Sep 14 |
465.00000 -4.88 |
466.49 | 461.00 | 461.00 | 2,966 |
| 04 Sep 14 |
469.87500 -0.13 |
472.57 | 462.63 | 462.63 | 1,226 |
| 03 Sep 14 |
470.00000 -10.00 |
470.00 | 470.00 | 470.00 | 0 |
| 02 Sep 14 |
480.00000 +13.25 |
480.00 | 472.57 | 477.50 | 2,514 |
| 01 Sep 14 |
466.75000 -10.75 |
469.93 | 466.75 | 469.93 | 1,058 |
| 29 Aug 14 |
477.50000 +11.38 |
477.50 | 456.98 | 477.25 | 3,106 |
| 28 Aug 14 |
466.12500 -2.50 |
469.82 | 455.44 | 460.00 | 418,389 |
| 27 Aug 14 |
468.62500 +8.63 |
479.75 | 460.00 | 479.75 | 505,540 |
| 26 Aug 14 |
460.00000 +5.00 |
470.00 | 456.00 | 462.25 | 14,378 |
| 22 Aug 14 |
455.00000 -10.00 |
466.17 | 455.00 | 455.25 | 32,599 |
| 21 Aug 14 |
465.00000 +11.50 |
465.00 | 455.25 | 460.00 | 7,210 |
| 20 Aug 14 |
453.50000 -16.50 |
465.84 | 453.00 | 465.00 | 21,074 |
| 19 Aug 14 |
470.00000 -34.00 |
504.00 | 455.00 | 504.00 | 31,186 |
| 18 Aug 14 |
504.00000 -16.00 |
513.92 | 500.00 | 500.00 | 7,263 |
| 15 Aug 14 |
520.00000 +17.00 |
520.00 | 498.20 | 508.00 | 3,950 |
| 14 Aug 14 |
503.00000 +10.50 |
503.00 | 498.86 | 499.50 | 4,637 |
| 13 Aug 14 |
492.50000 +0.00 |
499.30 | 492.50 | 499.30 | 970 |
| 12 Aug 14 |
492.50000 +0.00 |
499.03 | 492.50 | 498.96 | 1,354 |
| 11 Aug 14 |
492.50000 +0.00 |
498.91 | 490.47 | 497.70 | 2,310 |
| 08 Aug 14 |
492.50000 -7.50 |
492.50 | 492.50 | 492.50 | 0 |
| 07 Aug 14 |
500.00000 +5.00 |
500.00 | 499.18 | 499.75 | 238 |
| 06 Aug 14 |
495.00000 +0.00 |
496.33 | 490.82 | 490.82 | 1,626 |
| 05 Aug 14 |
495.00000 -20.00 |
506.48 | 495.00 | 500.50 | 94,959 |
| 04 Aug 14 |
515.00000 -5.00 |
524.50 | 500.50 | 524.50 | 12,686 |
| 01 Aug 14 |
520.00000 +5.00 |
525.00 | 503.50 | 519.50 | 16,003 |
| 31 Jul 14 |
515.00000 +21.00 |
525.00 | 475.00 | 515.00 | 66,424 |
| 30 Jul 14 |
494.00000 +1.50 |
504.00 | 490.75 | 499.75 | 4,205 |
| 29 Jul 14 |
492.50000 +17.50 |
495.00 | 474.75 | 475.00 | 16,017 |
| 28 Jul 14 |
475.00000 +5.00 |
479.68 | 472.00 | 472.00 | 3,304 |
| 25 Jul 14 |
470.00000 -5.00 |
478.61 | 470.00 | 478.61 | 4,148 |
| 24 Jul 14 |
475.00000 +0.00 |
475.00 | 465.00 | 470.00 | 5,100 |
| 23 Jul 14 |
475.00000 +0.00 |
479.42 | 475.00 | 479.42 | 75 |
| 22 Jul 14 |
475.00000 +0.00 |
480.00 | 475.00 | 480.00 | 1,837 |
| 21 Jul 14 |
475.00000 +5.00 |
480.00 | 470.00 | 470.00 | 3,018 |
| 18 Jul 14 |
470.00000 +0.00 |
479.38 | 470.00 | 470.25 | 1,123 |
| 17 Jul 14 |
470.00000 +0.00 |
480.91 | 470.00 | 470.25 | 15,347 |
| 16 Jul 14 |
470.00000 +0.00 |
484.00 | 470.00 | 470.25 | 339,249 |
| 15 Jul 14 |
470.00000 -7.50 |
484.00 | 470.00 | 470.25 | 551 |
| 14 Jul 14 |
477.50000 -7.50 |
485.00 | 475.38 | 485.00 | 4,595 |
| 11 Jul 14 |
485.00000 +7.50 |
485.00 | 473.10 | 484.75 | 2,264 |
| 10 Jul 14 |
477.50000 -5.13 |
485.00 | 473.00 | 480.00 | 3,781 |
| 09 Jul 14 |
482.62500 -14.88 |
499.00 | 482.63 | 499.00 | 7,887 |
| 08 Jul 14 |
497.50000 +7.00 |
509.00 | 496.80 | 501.50 | 9,484 |
| 07 Jul 14 |
490.50000 -9.50 |
499.00 | 487.91 | 499.00 | 2,089 |
| 04 Jul 14 |
500.00000 +0.00 |
500.00 | 490.00 | 499.75 | 2,588 |
| 03 Jul 14 |
500.00000 +30.00 |
500.00 | 467.20 | 484.75 | 26,187 |
| 02 Jul 14 |
470.00000 -2.38 |
480.00 | 463.60 | 480.00 | 9,507 |
| 01 Jul 14 |
472.37500 +2.75 |
474.00 | 472.38 | 474.00 | 568 |
| 30 Jun 14 |
469.62500 +2.13 |
472.00 | 465.00 | 470.00 | 542,504 |
| 27 Jun 14 |
467.50000 -6.50 |
469.95 | 466.00 | 467.00 | 13,507 |
| 26 Jun 14 |
474.00000 +5.00 |
474.00 | 469.00 | 469.00 | 7,170 |
| 25 Jun 14 |
469.00000 -8.00 |
469.25 | 469.00 | 469.25 | 392 |
| 24 Jun 14 |
477.00000 +5.00 |
491.70 | 477.00 | 491.70 | 2,445 |
| 23 Jun 14 |
472.00000 -25.50 |
504.45 | 472.00 | 490.25 | 9,285 |
| 20 Jun 14 |
497.50000 +0.50 |
497.50 | 490.50 | 490.50 | 675 |
| 19 Jun 14 |
497.00000 -0.50 |
504.95 | 491.91 | 504.95 | 1,080 |
| 18 Jun 14 |
497.50000 -2.00 |
504.98 | 497.50 | 500.00 | 3,757 |
| 17 Jun 14 |
499.50000 -13.00 |
513.00 | 499.50 | 505.00 | 13,519 |
| 16 Jun 14 |
512.50000 +0.00 |
520.00 | 502.14 | 519.50 | 4,411 |
| 13 Jun 14 |
512.50000 -2.50 |
519.43 | 506.60 | 519.43 | 5,087 |
| 12 Jun 14 |
515.00000 +13.50 |
519.50 | 505.00 | 505.50 | 9,701 |
| 11 Jun 14 |
501.50000 +6.50 |
507.00 | 490.00 | 494.75 | 21,025 |
| 10 Jun 14 |
495.00000 +10.00 |
495.00 | 475.25 | 495.00 | 4,577 |
| 09 Jun 14 |
485.00000 +0.00 |
490.00 | 475.50 | 488.00 | 3,809 |
| 06 Jun 14 |
485.00000 +0.00 |
488.00 | 476.09 | 477.23 | 2,897 |
| 05 Jun 14 |
485.00000 -5.00 |
485.00 | 465.00 | 485.00 | 14,316 |
| 04 Jun 14 |
490.00000 +15.00 |
490.65 | 475.25 | 484.75 | 6,349 |
| 03 Jun 14 |
475.00000 +0.00 |
475.00 | 465.25 | 465.25 | 5,129 |
| 02 Jun 14 |
475.00000 +0.00 |
480.36 | 468.00 | 468.00 | 855 |
| 30 May 14 |
475.00000 +0.00 |
475.00 | 475.00 | 475.00 | 0 |
| 29 May 14 |
475.00000 -10.00 |
475.00 | 475.00 | 475.00 | 0 |
| 28 May 14 |
485.00000 +10.00 |
485.00 | 484.50 | 484.75 | 4,770 |
| 27 May 14 |
475.00000 +0.00 |
480.46 | 475.00 | 480.46 | 225 |
| 23 May 14 |
475.00000 +0.00 |
480.60 | 475.00 | 480.31 | 723 |
| 22 May 14 |
475.00000 -10.00 |
479.72 | 470.00 | 470.00 | 1,468 |
| 21 May 14 |
485.00000 +25.63 |
485.00 | 464.75 | 464.75 | 6,357 |
| 20 May 14 |
459.37500 +1.50 |
459.38 | 453.84 | 454.19 | 326 |
| 19 May 14 |
457.87500 +0.13 |
457.88 | 457.88 | 457.88 | 0 |
| 16 May 14 |
457.75000 +7.25 |
457.75 | 454.53 | 454.53 | 750 |
| 15 May 14 |
450.50000 -9.75 |
469.00 | 450.50 | 450.75 | 9,516 |
| 14 May 14 |
460.25000 +0.00 |
469.70 | 455.42 | 469.70 | 2,041 |
| 13 May 14 |
460.25000 -9.75 |
465.00 | 455.57 | 455.57 | 401,679 |
| 12 May 14 |
470.00000 +9.75 |
470.00 | 455.52 | 470.00 | 3,567 |
| 09 May 14 |
460.25000 +0.00 |
469.95 | 460.25 | 469.95 | 350,219 |
| 08 May 14 |
460.25000 +0.00 |
460.25 | 460.25 | 460.25 | 0 |
| 07 May 14 |
460.25000 +0.00 |
468.00 | 455.67 | 468.00 | 6,539 |
| 06 May 14 |
460.25000 +0.25 |
467.86 | 450.25 | 450.25 | 3,599 |
| 02 May 14 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 01 May 14 |
460.00000 +0.00 |
467.75 | 450.50 | 459.00 | 653,885 |
| 30 Apr 14 |
460.00000 +0.00 |
469.20 | 457.36 | 469.20 | 3,697 |
| 29 Apr 14 |
460.00000 +0.00 |
467.00 | 460.00 | 467.00 | 274 |
| 28 Apr 14 |
460.00000 +10.00 |
469.70 | 459.95 | 459.95 | 4,930 |
| 25 Apr 14 |
450.00000 -2.50 |
459.95 | 450.00 | 454.00 | 3,266 |
| 24 Apr 14 |
452.50000 +0.50 |
459.92 | 450.47 | 458.95 | 1,107 |
| 23 Apr 14 |
452.00000 +10.00 |
459.70 | 452.00 | 459.70 | 272 |
| 22 Apr 14 |
442.00000 -10.75 |
459.65 | 440.50 | 440.75 | 2,092 |
| 17 Apr 14 |
452.75000 +0.00 |
452.75 | 452.75 | 452.75 | 0 |
| 16 Apr 14 |
452.75000 +0.00 |
459.95 | 452.75 | 457.95 | 427 |
| 15 Apr 14 |
452.75000 +0.00 |
459.95 | 450.54 | 459.95 | 962 |
| 14 Apr 14 |
452.75000 -0.25 |
452.75 | 447.52 | 450.88 | 1,826 |
| 11 Apr 14 |
453.00000 -9.38 |
468.70 | 453.00 | 468.70 | 4,407 |
| 10 Apr 14 |
462.37500 -7.63 |
462.38 | 462.38 | 462.38 | 0 |
| 09 Apr 14 |
470.00000 +20.00 |
470.00 | 446.60 | 455.00 | 6,321 |
| 08 Apr 14 |
450.00000 -5.00 |
454.90 | 450.00 | 454.90 | 363 |
| 07 Apr 14 |
455.00000 +2.50 |
455.00 | 445.00 | 445.25 | 5,330 |
| 04 Apr 14 |
452.50000 +8.50 |
454.90 | 445.00 | 448.20 | 12,730 |
| 03 Apr 14 |
444.00000 -8.50 |
450.00 | 435.78 | 450.00 | 18,777 |
| 02 Apr 14 |
452.50000 +2.50 |
454.90 | 442.25 | 450.25 | 7,928 |
| 01 Apr 14 |
450.00000 +15.00 |
450.00 | 432.39 | 435.00 | 32,627 |
| 31 Mar 14 |
435.00000 -11.50 |
450.00 | 435.00 | 438.25 | 6,002 |
| 28 Mar 14 |
446.50000 +6.50 |
454.50 | 435.25 | 438.25 | 6,777 |
| 27 Mar 14 |
440.00000 -5.00 |
454.75 | 435.25 | 435.25 | 3,541 |
| 26 Mar 14 |
445.00000 -0.50 |
445.00 | 435.25 | 435.25 | 5,380 |
| 25 Mar 14 |
445.50000 +0.50 |
445.50 | 436.00 | 436.00 | 3,629 |
| 24 Mar 14 |
445.00000 -0.13 |
445.00 | 435.00 | 435.00 | 1,225 |
| 21 Mar 14 |
445.12500 +0.13 |
445.13 | 435.00 | 435.25 | 13,840 |
| 20 Mar 14 |
445.00000 +0.00 |
445.00 | 444.50 | 444.50 | 374 |
| 19 Mar 14 |
445.00000 +2.50 |
445.00 | 435.10 | 435.10 | 300 |
| 18 Mar 14 |
442.50000 -2.50 |
450.00 | 435.40 | 450.00 | 6,877 |
| 17 Mar 14 |
445.00000 +0.00 |
447.80 | 435.00 | 435.00 | 10,920 |
| 14 Mar 14 |
445.00000 +0.00 |
450.00 | 437.00 | 437.00 | 4,700 |
| 13 Mar 14 |
445.00000 +0.00 |
450.00 | 438.20 | 438.20 | 602 |
| 12 Mar 14 |
445.00000 +2.50 |
445.00 | 435.10 | 435.10 | 65 |
| 11 Mar 14 |
442.50000 +0.00 |
442.50 | 434.00 | 434.00 | 900 |
| 10 Mar 14 |
442.50000 +0.00 |
450.00 | 442.50 | 450.00 | 690 |
| 07 Mar 14 |
442.50000 +0.00 |
450.00 | 433.18 | 450.00 | 3,623 |
| 06 Mar 14 |
442.50000 +0.00 |
450.26 | 442.50 | 449.55 | 4,700 |
| 05 Mar 14 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 0 |
| 04 Mar 14 |
442.50000 +0.00 |
454.75 | 433.00 | 454.75 | 1,143 |
| 03 Mar 14 |
442.50000 -5.25 |
455.00 | 441.00 | 450.00 | 3,541 |
| 28 Feb 14 |
447.75000 +0.25 |
455.00 | 447.75 | 455.00 | 522 |
| 27 Feb 14 |
447.50000 +0.00 |
455.00 | 440.91 | 455.00 | 3,665 |
| 26 Feb 14 |
447.50000 -7.50 |
455.00 | 436.58 | 455.00 | 2,724 |
| 25 Feb 14 |
455.00000 +5.00 |
455.00 | 450.00 | 450.00 | 330 |
| 24 Feb 14 |
450.00000 +8.50 |
450.00 | 425.35 | 439.75 | 7,963 |
| 21 Feb 14 |
441.50000 -3.50 |
446.51 | 441.50 | 446.51 | 1,619 |
| 20 Feb 14 |
445.00000 +4.50 |
448.55 | 435.90 | 435.90 | 2,836 |
| 19 Feb 14 |
440.50000 -7.00 |
447.96 | 420.00 | 440.25 | 50,891 |
| 18 Feb 14 |
447.50000 +5.00 |
449.00 | 440.35 | 449.00 | 4,790 |
| 17 Feb 14 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 0 |
| 14 Feb 14 |
442.50000 +0.00 |
442.50 | 440.35 | 440.35 | 418 |
| 13 Feb 14 |
442.50000 +0.00 |
443.20 | 442.50 | 443.20 | 182 |
| 12 Feb 14 |
442.50000 -5.00 |
447.00 | 441.00 | 447.00 | 2,550 |
| 11 Feb 14 |
447.50000 +2.50 |
447.50 | 441.00 | 447.00 | 1,096 |
| 10 Feb 14 |
445.00000 +0.00 |
447.00 | 440.25 | 447.00 | 5,085 |
| 07 Feb 14 |
445.00000 -2.50 |
453.23 | 441.25 | 453.23 | 4,237 |
| 06 Feb 14 |
447.50000 +0.00 |
453.99 | 441.25 | 453.23 | 1,025 |
| 05 Feb 14 |
447.50000 +0.00 |
447.50 | 447.50 | 447.50 | 0 |
| 04 Feb 14 |
447.50000 -2.50 |
450.00 | 441.25 | 448.70 | 501,303 |
| 03 Feb 14 |
450.00000 +2.50 |
450.00 | 449.40 | 450.00 | 1,861 |
| 31 Jan 14 |
447.50000 +5.13 |
450.00 | 440.50 | 449.75 | 4,976 |
| 30 Jan 14 |
442.37500 +0.00 |
442.38 | 440.50 | 440.50 | 600 |
| 29 Jan 14 |
442.37500 +0.00 |
449.75 | 440.47 | 449.75 | 5,123 |
| 28 Jan 14 |
442.37500 +6.13 |
447.39 | 441.00 | 441.50 | 6,170 |
| 27 Jan 14 |
436.25000 -2.25 |
441.50 | 432.99 | 441.50 | 1,894 |
| 24 Jan 14 |
438.50000 +2.75 |
441.50 | 434.30 | 441.50 | 3,616 |
| 23 Jan 14 |
435.75000 +0.00 |
441.50 | 435.75 | 441.50 | 476 |
| 22 Jan 14 |
435.75000 +0.00 |
441.50 | 435.00 | 441.50 | 120,021 |
| 21 Jan 14 |
435.75000 +0.00 |
441.00 | 435.75 | 440.91 | 703 |
| 20 Jan 14 |
435.75000 +5.00 |
441.50 | 435.00 | 435.00 | 2,700 |
| 17 Jan 14 |
430.75000 +0.00 |
435.00 | 427.74 | 435.00 | 2,600 |
| 16 Jan 14 |
430.75000 -3.50 |
430.75 | 427.43 | 430.00 | 2,343 |
| 15 Jan 14 |
434.25000 +2.50 |
436.90 | 430.00 | 436.90 | 927 |
| 14 Jan 14 |
431.75000 +0.00 |
436.39 | 427.00 | 427.00 | 5,353 |
| 13 Jan 14 |
431.75000 +0.00 |
437.00 | 430.44 | 437.00 | 2,949 |
| 10 Jan 14 |
431.75000 -1.50 |
439.90 | 431.36 | 439.90 | 3,143 |
| 09 Jan 14 |
433.25000 +0.00 |
437.03 | 431.36 | 437.03 | 3,250 |
| 08 Jan 14 |
433.25000 +0.00 |
439.90 | 428.79 | 439.90 | 12,900 |
| 07 Jan 14 |
433.25000 +0.00 |
439.90 | 433.25 | 434.00 | 9,634 |
| 06 Jan 14 |
433.25000 +0.00 |
439.90 | 433.25 | 439.75 | 1,557 |
| 03 Jan 14 |
433.25000 +0.00 |
439.27 | 426.50 | 426.50 | 128,544 |
| 02 Jan 14 |
433.25000 +6.50 |
433.25 | 426.50 | 426.50 | 365 |
| 31 Dec 13 |
426.75000 -6.50 |
439.00 | 426.75 | 426.75 | 2,195 |
| 30 Dec 13 |
433.25000 +0.00 |
439.00 | 433.25 | 438.32 | 2,358 |
| 27 Dec 13 |
433.25000 +6.75 |
435.07 | 428.00 | 435.07 | 3,650 |
| 24 Dec 13 |
426.50000 +0.00 |
437.58 | 426.50 | 435.00 | 5,681 |
| 23 Dec 13 |
426.50000 -11.00 |
436.96 | 426.50 | 432.00 | 5,649 |
| 20 Dec 13 |
437.50000 +11.00 |
439.08 | 435.25 | 435.25 | 1,447 |
| 19 Dec 13 |
426.50000 -8.50 |
437.07 | 426.50 | 435.00 | 6,255 |
| 18 Dec 13 |
435.00000 -7.00 |
440.25 | 435.00 | 440.25 | 5,907 |
| 17 Dec 13 |
442.00000 +12.00 |
442.00 | 435.00 | 440.00 | 13,881 |
| 16 Dec 13 |
430.00000 +3.50 |
440.00 | 430.00 | 440.00 | 2,844 |
| 13 Dec 13 |
426.50000 -6.75 |
440.00 | 426.50 | 440.00 | 2,359 |
| 12 Dec 13 |
433.25000 +0.00 |
433.25 | 428.00 | 428.00 | 750 |
| 11 Dec 13 |
433.25000 +5.00 |
440.00 | 427.76 | 427.76 | 2,242 |
| 10 Dec 13 |
428.25000 -4.00 |
429.45 | 428.25 | 429.45 | 100 |
| 09 Dec 13 |
432.25000 +0.00 |
436.20 | 432.25 | 436.20 | 687 |
| 06 Dec 13 |
432.25000 +5.75 |
432.25 | 427.00 | 430.00 | 2,831 |
| 05 Dec 13 |
426.50000 -5.25 |
437.00 | 426.50 | 437.00 | 3,871 |
| 04 Dec 13 |
431.75000 -5.25 |
435.36 | 426.85 | 426.85 | 2,013 |
| 03 Dec 13 |
437.00000 +13.00 |
437.00 | 427.76 | 433.00 | 14,983 |
| 02 Dec 13 |
424.00000 +2.00 |
431.78 | 422.01 | 425.00 | 119,840 |
| 29 Nov 13 |
422.00000 +0.00 |
424.29 | 421.16 | 421.16 | 668 |
| 28 Nov 13 |
422.00000 -5.00 |
429.13 | 422.00 | 425.00 | 304,407 |
| 27 Nov 13 |
427.00000 -3.00 |
429.00 | 425.00 | 427.00 | 7,327 |
| 26 Nov 13 |
430.00000 +5.00 |
430.00 | 425.50 | 427.00 | 12,408 |
| 25 Nov 13 |
425.00000 +0.00 |
430.00 | 422.00 | 425.25 | 49,634 |
| 22 Nov 13 |
425.00000 -5.00 |
431.60 | 425.00 | 425.00 | 20,826 |
| 21 Nov 13 |
430.00000 +0.00 |
431.00 | 430.00 | 431.00 | 588 |
| 20 Nov 13 |
430.00000 +1.50 |
431.00 | 425.25 | 425.25 | 1,658 |
| 19 Nov 13 |
428.50000 +0.00 |
434.90 | 428.50 | 430.00 | 3,250 |
| 18 Nov 13 |
428.50000 +1.50 |
434.90 | 422.00 | 427.33 | 11,175 |
| 15 Nov 13 |
427.00000 -23.00 |
445.40 | 422.76 | 440.00 | 29,837 |
| 14 Nov 13 |
450.00000 -5.50 |
458.00 | 450.00 | 450.00 | 6,368 |
| 13 Nov 13 |
455.50000 +0.00 |
456.00 | 453.00 | 456.00 | 6,144 |
| 12 Nov 13 |
455.50000 +0.00 |
459.90 | 455.50 | 459.90 | 8,800 |
| 11 Nov 13 |
455.50000 +10.50 |
463.00 | 449.90 | 450.00 | 16,109 |
| 08 Nov 13 |
445.00000 +0.00 |
449.90 | 443.60 | 445.00 | 8,766 |
| 07 Nov 13 |
445.00000 +7.50 |
454.90 | 445.00 | 445.00 | 4,606 |
| 06 Nov 13 |
437.50000 +5.00 |
440.00 | 437.50 | 440.00 | 9,204 |
| 05 Nov 13 |
432.50000 +0.00 |
440.00 | 432.50 | 440.00 | 2,710 |
| 04 Nov 13 |
432.50000 +0.00 |
439.90 | 432.50 | 439.90 | 378 |
| 01 Nov 13 |
432.50000 +0.00 |
433.00 | 432.50 | 433.00 | 401 |
| 31 Oct 13 |
432.50000 -1.50 |
440.00 | 432.50 | 440.00 | 6,082 |
| 30 Oct 13 |
434.00000 +10.38 |
439.90 | 425.31 | 430.00 | 16,874 |
| 29 Oct 13 |
423.62500 +0.13 |
423.63 | 423.63 | 423.63 | 0 |
| 28 Oct 13 |
423.50000 +1.00 |
424.90 | 423.50 | 424.90 | 1,500 |
| 25 Oct 13 |
422.50000 +5.00 |
423.94 | 420.00 | 420.00 | 5,430 |
| 24 Oct 13 |
417.50000 -2.50 |
417.50 | 416.00 | 416.00 | 248 |
| 23 Oct 13 |
420.00000 +0.00 |
420.00 | 415.00 | 419.90 | 23,403 |
| 22 Oct 13 |
420.00000 +7.50 |
420.00 | 414.90 | 415.00 | 1,954 |
| 21 Oct 13 |
412.50000 -2.50 |
412.50 | 411.00 | 411.00 | 560 |
| 18 Oct 13 |
415.00000 +0.00 |
419.90 | 415.00 | 419.90 | 4,000 |
| 17 Oct 13 |
415.00000 -3.50 |
419.90 | 411.00 | 414.90 | 7,576 |
| 16 Oct 13 |
418.50000 -6.50 |
424.39 | 418.50 | 424.39 | 500 |
| 15 Oct 13 |
425.00000 +6.50 |
425.00 | 419.00 | 419.00 | 6,725 |
| 14 Oct 13 |
418.50000 +0.00 |
418.50 | 415.00 | 415.00 | 112 |
| 11 Oct 13 |
418.50000 +0.00 |
424.90 | 418.50 | 424.90 | 2,000 |
| 10 Oct 13 |
418.50000 -0.50 |
420.79 | 418.50 | 420.79 | 1,584 |
| 09 Oct 13 |
419.00000 -6.00 |
421.12 | 419.00 | 420.79 | 1,189 |
| 08 Oct 13 |
425.00000 +9.00 |
425.00 | 412.00 | 412.00 | 6,343 |
| 07 Oct 13 |
416.00000 -2.50 |
420.32 | 412.10 | 420.32 | 2,196 |
| 04 Oct 13 |
418.50000 +0.00 |
418.50 | 413.43 | 413.43 | 3,738 |
| 03 Oct 13 |
418.50000 -6.50 |
418.50 | 413.43 | 413.43 | 63,564 |
| 02 Oct 13 |
425.00000 +0.00 |
425.00 | 410.00 | 412.00 | 7,738 |
| 01 Oct 13 |
425.00000 +0.00 |
425.00 | 412.10 | 415.00 | 4,703 |
| 30 Sep 13 |
425.00000 +11.50 |
425.00 | 414.01 | 415.00 | 5,792 |
| 27 Sep 13 |
413.50000 -1.00 |
415.20 | 413.50 | 415.20 | 1,500 |
| 26 Sep 13 |
414.50000 -1.50 |
417.12 | 412.10 | 417.12 | 1,351 |
| 25 Sep 13 |
416.00000 -4.00 |
417.12 | 416.00 | 417.12 | 477 |
| 24 Sep 13 |
420.00000 -2.50 |
420.00 | 412.00 | 412.00 | 5,992 |
| 23 Sep 13 |
422.50000 -20.00 |
440.00 | 408.13 | 438.00 | 20,596 |
| 20 Sep 13 |
442.50000 +7.50 |
442.50 | 437.00 | 437.00 | 3,550 |
| 19 Sep 13 |
435.00000 -5.00 |
435.00 | 430.10 | 430.10 | 351 |
| 18 Sep 13 |
440.00000 +0.00 |
443.00 | 435.10 | 435.10 | 1,233 |
| 17 Sep 13 |
440.00000 +0.00 |
440.00 | 430.00 | 430.00 | 2,500 |
| 16 Sep 13 |
440.00000 -10.00 |
449.00 | 440.00 | 440.00 | 3,490 |
| 13 Sep 13 |
450.00000 +2.50 |
450.00 | 441.10 | 441.10 | 4,690 |
| 12 Sep 13 |
447.50000 +1.50 |
447.50 | 447.00 | 447.00 | 431 |
| 11 Sep 13 |
446.00000 +6.50 |
450.00 | 431.32 | 442.00 | 4,180 |
| 10 Sep 13 |
439.50000 +2.00 |
439.50 | 431.32 | 431.32 | 1,512 |
| 09 Sep 13 |
437.50000 +1.50 |
438.00 | 431.32 | 438.00 | 1,923 |
| 06 Sep 13 |
436.00000 -1.50 |
439.90 | 427.00 | 428.43 | 12,458 |
| 05 Sep 13 |
437.50000 +7.50 |
439.90 | 433.00 | 435.00 | 2,266 |
| 04 Sep 13 |
430.00000 +5.00 |
430.00 | 416.65 | 430.00 | 7,699 |
| 03 Sep 13 |
425.00000 +2.50 |
430.00 | 425.00 | 426.06 | 301,250 |
| 02 Sep 13 |
422.50000 +0.00 |
430.00 | 420.55 | 430.00 | 2,468 |
| 30 Aug 13 |
422.50000 +0.00 |
430.00 | 416.95 | 430.00 | 804 |
| 29 Aug 13 |
422.50000 +2.50 |
422.50 | 422.50 | 422.50 | 0 |
| 28 Aug 13 |
420.00000 -2.50 |
430.00 | 415.00 | 430.00 | 4,222 |
| 27 Aug 13 |
422.50000 +5.00 |
430.46 | 415.00 | 430.00 | 10,571 |
| 23 Aug 13 |
417.50000 -1.00 |
420.00 | 417.50 | 420.00 | 252,032 |
| 22 Aug 13 |
418.50000 -2.50 |
423.70 | 415.10 | 421.75 | 5,326 |
| 21 Aug 13 |
421.00000 +1.00 |
426.75 | 419.23 | 426.75 | 3,955 |
| 20 Aug 13 |
420.00000 -10.00 |
428.70 | 415.10 | 425.00 | 13,561 |
| 19 Aug 13 |
430.00000 +2.50 |
440.00 | 425.00 | 425.00 | 4,251 |
| 16 Aug 13 |
427.50000 -5.75 |
437.40 | 426.60 | 430.00 | 2,940 |
| 15 Aug 13 |
433.25000 +0.00 |
433.25 | 433.00 | 433.00 | 25,000 |
| 14 Aug 13 |
433.25000 -10.25 |
442.92 | 430.90 | 435.00 | 7,265 |
| 13 Aug 13 |
443.50000 +28.50 |
448.00 | 414.75 | 414.75 | 37,378 |
| 12 Aug 13 |
415.00000 +0.00 |
422.31 | 415.00 | 420.00 | 2,366 |
| 09 Aug 13 |
415.00000 +0.00 |
415.00 | 411.10 | 411.10 | 910 |
| 08 Aug 13 |
415.00000 +0.00 |
419.29 | 413.60 | 414.00 | 3,988 |
| 07 Aug 13 |
415.00000 -2.50 |
416.75 | 411.48 | 416.75 | 2,785 |
| 06 Aug 13 |
417.50000 -2.38 |
420.00 | 415.10 | 415.10 | 5,836 |
| 05 Aug 13 |
419.87500 -0.13 |
419.88 | 415.55 | 415.55 | 500 |
| 02 Aug 13 |
420.00000 -5.00 |
420.00 | 414.45 | 420.00 | 36,280 |
| 01 Aug 13 |
425.00000 +5.00 |
425.00 | 415.50 | 423.00 | 102,551 |
| 31 Jul 13 |
420.00000 +2.50 |
423.00 | 418.51 | 420.00 | 23,049 |
| 30 Jul 13 |
417.50000 +0.50 |
417.50 | 417.50 | 417.50 | 514,830 |
| 29 Jul 13 |
417.00000 +9.25 |
417.00 | 404.48 | 405.00 | 8,497 |
| 26 Jul 13 |
407.75000 +7.38 |
408.00 | 400.00 | 408.00 | 9,000 |
| 25 Jul 13 |
400.37500 +2.88 |
404.53 | 400.38 | 404.00 | 5,272 |
| 24 Jul 13 |
397.50000 -2.50 |
404.00 | 397.50 | 400.00 | 7,249 |
| 23 Jul 13 |
400.00000 +0.00 |
404.00 | 395.72 | 401.40 | 3,253 |
| 22 Jul 13 |
400.00000 -9.00 |
411.40 | 400.00 | 405.00 | 6,831 |
| 19 Jul 13 |
409.00000 +1.50 |
414.90 | 408.90 | 414.90 | 3,530 |
| 18 Jul 13 |
407.50000 -5.00 |
419.90 | 405.00 | 405.00 | 39,929 |
| 17 Jul 13 |
412.50000 +19.00 |
420.00 | 395.00 | 395.00 | 9,736 |
| 16 Jul 13 |
393.50000 +1.00 |
395.00 | 393.50 | 394.00 | 3,556 |
| 15 Jul 13 |
392.50000 -1.50 |
392.50 | 390.00 | 390.00 | 6,000 |
| 12 Jul 13 |
394.00000 -0.13 |
398.00 | 393.36 | 398.00 | 4,310 |
| 11 Jul 13 |
394.12500 -0.13 |
402.40 | 394.00 | 394.00 | 9,685 |
| 10 Jul 13 |
394.25000 -5.75 |
399.90 | 390.50 | 395.00 | 5,296 |
| 09 Jul 13 |
400.00000 +14.00 |
405.43 | 385.00 | 392.00 | 148,057 |
| 08 Jul 13 |
386.00000 -0.50 |
392.78 | 384.13 | 384.13 | 13,321 |
| 05 Jul 13 |
386.50000 +1.50 |
392.00 | 377.63 | 385.00 | 4,450 |
| 04 Jul 13 |
385.00000 +3.00 |
385.00 | 381.85 | 382.00 | 3,588 |
| 03 Jul 13 |
382.00000 -12.75 |
391.80 | 376.75 | 380.25 | 5,941 |
| 02 Jul 13 |
394.75000 +12.25 |
395.00 | 384.00 | 384.00 | 22,999 |
| 01 Jul 13 |
382.50000 -2.50 |
384.90 | 381.10 | 384.90 | 7,039 |
| 28 Jun 13 |
385.00000 +9.50 |
385.00 | 372.14 | 380.00 | 10,183 |
| 27 Jun 13 |
375.50000 +4.00 |
377.00 | 375.50 | 377.00 | 2,638 |
| 26 Jun 13 |
371.50000 -7.50 |
377.00 | 362.00 | 374.00 | 231,001 |
| 25 Jun 13 |
379.00000 +10.50 |
379.00 | 369.00 | 369.00 | 171,008 |
| 24 Jun 13 |
368.50000 -3.50 |
372.00 | 367.00 | 370.00 | 27,410 |
| 21 Jun 13 |
372.00000 +0.00 |
372.00 | 368.08 | 370.00 | 5,955 |
| 20 Jun 13 |
372.00000 -8.00 |
377.12 | 372.00 | 372.00 | 6,542 |
| 19 Jun 13 |
380.00000 +6.00 |
380.00 | 363.30 | 375.00 | 13,108 |
| 18 Jun 13 |
374.00000 +2.75 |
374.00 | 362.20 | 367.00 | 211,550 |
| 17 Jun 13 |
371.25000 +1.75 |
375.00 | 368.30 | 370.00 | 45,321 |
| 14 Jun 13 |
369.50000 +4.50 |
378.00 | 358.49 | 370.00 | 122,831 |
| 13 Jun 13 |
365.00000 -0.25 |
368.50 | 365.00 | 367.79 | 1,492 |
| 12 Jun 13 |
365.25000 +24.13 |
377.00 | 325.00 | 332.25 | 148,720 |
| 11 Jun 13 |
341.12500 +0.00 |
342.02 | 341.00 | 341.00 | 3,160 |
| 10 Jun 13 |
341.12500 +0.00 |
343.00 | 336.23 | 336.23 | 5,977 |
| 07 Jun 13 |
341.12500 -1.50 |
341.13 | 336.23 | 336.23 | 579 |
| 06 Jun 13 |
342.62500 +1.50 |
343.00 | 335.00 | 335.00 | 7,237 |
| 05 Jun 13 |
341.12500 +0.00 |
343.00 | 341.13 | 343.00 | 286 |
| 04 Jun 13 |
341.12500 +1.13 |
345.00 | 341.13 | 345.00 | 2,587 |
| 03 Jun 13 |
340.00000 +1.00 |
343.76 | 340.00 | 343.32 | 6,770 |
| 31 May 13 |
339.00000 +0.00 |
343.32 | 339.00 | 343.32 | 1,500 |
| 30 May 13 |
339.00000 +0.00 |
343.32 | 338.00 | 343.32 | 805 |
| 29 May 13 |
339.00000 -2.13 |
339.00 | 335.10 | 335.10 | 3,150 |
| 28 May 13 |
341.12500 +4.63 |
343.68 | 333.00 | 333.00 | 8,058 |
| 24 May 13 |
336.50000 -1.00 |
339.00 | 325.00 | 335.00 | 8,679 |
| 23 May 13 |
337.50000 -1.50 |
339.01 | 335.10 | 337.80 | 6,754 |
| 22 May 13 |
339.00000 +1.50 |
340.68 | 333.00 | 340.68 | 2,735 |
| 21 May 13 |
337.50000 -1.50 |
337.50 | 333.50 | 333.50 | 3,425 |
| 20 May 13 |
339.00000 +0.00 |
339.00 | 335.00 | 335.00 | 2,976 |
| 17 May 13 |
339.00000 +0.00 |
339.00 | 335.00 | 335.00 | 145 |
| 16 May 13 |
339.00000 +0.00 |
342.00 | 335.00 | 342.00 | 1,880 |
| 15 May 13 |
339.00000 +9.00 |
339.00 | 339.00 | 339.00 | 1,645 |
| 14 May 13 |
330.00000 -12.00 |
340.00 | 330.00 | 340.00 | 70,369 |
| 13 May 13 |
342.00000 +0.00 |
347.14 | 342.00 | 347.14 | 1,433 |
| 10 May 13 |
342.00000 -3.76 |
342.00 | 340.00 | 340.00 | 8,000 |
| 09 May 13 |
345.76001 +1.76 |
345.76 | 339.64 | 339.64 | 2,750 |
| 08 May 13 |
344.00000 -4.92 |
348.92 | 339.00 | 344.00 | 34,678 |
| 07 May 13 |
348.92001 +2.92 |
348.92 | 348.92 | 348.92 | 3,100 |
| 03 May 13 |
346.00000 -12.00 |
356.48 | 345.00 | 349.00 | 14,269 |
| 02 May 13 |
358.00000 +18.00 |
362.90 | 344.90 | 345.00 | 39,968 |
| 01 May 13 |
340.00000 +6.23 |
340.00 | 340.00 | 340.00 | 1,000 |
| 30 Apr 13 |
333.76529 +1.02 |
339.00 | 333.77 | 339.00 | 44,424 |
| 29 Apr 13 |
332.75000 +0.75 |
339.23 | 332.75 | 333.00 | 14,811 |
| 26 Apr 13 |
332.00000 +2.00 |
332.00 | 330.00 | 332.00 | 51,038 |
| 25 Apr 13 |
330.00000 -2.00 |
334.90 | 330.00 | 331.00 | 19,170 |
| 24 Apr 13 |
332.00000 +4.00 |
332.00 | 328.00 | 328.00 | 3,658 |
| 23 Apr 13 |
328.00000 +0.50 |
329.00 | 328.00 | 328.00 | 2,427 |
| 22 Apr 13 |
327.50000 -2.50 |
330.00 | 327.50 | 330.00 | 14,334 |
| 17 Apr 13 |
330.00000 -9.00 |
330.00 | 330.00 | 330.00 | 1,469 |
| 16 Apr 13 |
338.99890 +11.50 |
339.00 | 339.00 | 339.00 | 289 |
| 15 Apr 13 |
327.50000 -10.12 |
339.00 | 327.50 | 339.00 | 2,884 |
| 12 Apr 13 |
337.62231 +7.22 |
340.00 | 325.00 | 340.00 | 8,449 |
| 11 Apr 13 |
330.39999 +0.40 |
339.00 | 330.40 | 339.00 | 1,800 |
| 10 Apr 13 |
330.00000 -9.90 |
330.00 | 330.00 | 330.00 | 1,000 |
| 09 Apr 13 |
339.89999 +13.90 |
339.90 | 339.90 | 339.90 | 356 |
| 08 Apr 13 |
326.00000 -3.69 |
330.00 | 325.00 | 325.00 | 4,248 |
| 05 Apr 13 |
329.69421 -0.31 |
329.69 | 324.40 | 324.40 | 1,218 |
| 04 Apr 13 |
330.00000 -8.57 |
330.00 | 325.00 | 325.00 | 14,413 |
| 03 Apr 13 |
338.57001 +0.33 |
338.57 | 327.00 | 327.10 | 3,255 |
| 02 Apr 13 |
338.24011 -10.21 |
349.00 | 335.10 | 349.00 | 6,661 |
| 28 Mar 13 |
348.44821 +11.91 |
348.45 | 348.45 | 348.45 | 1,710 |
| 27 Mar 13 |
336.54001 +0.00 |
336.54 | 336.54 | 336.54 | 158 |
| 26 Mar 13 |
336.54001 -0.46 |
349.00 | 336.54 | 345.00 | 9,231 |
| 25 Mar 13 |
337.00000 +4.00 |
342.00 | 337.00 | 338.20 | 4,397 |
| 22 Mar 13 |
333.00000 +1.00 |
340.00 | 333.00 | 340.00 | 2,955 |
| 21 Mar 13 |
332.00000 -3.00 |
339.96 | 330.10 | 330.10 | 4,873 |
| 20 Mar 13 |
335.00000 +4.39 |
342.14 | 332.10 | 340.00 | 7,142 |
| 19 Mar 13 |
330.61371 -11.39 |
341.70 | 330.61 | 341.70 | 879 |
| 18 Mar 13 |
342.00000 -3.00 |
345.00 | 340.21 | 342.00 | 6,835 |
| 15 Mar 13 |
345.00000 +0.00 |
345.00 | 345.00 | 345.00 | 416 |
| 14 Mar 13 |
345.00000 -0.25 |
345.00 | 341.10 | 341.10 | 1,651 |
| 12 Mar 13 |
345.25000 +5.25 |
345.25 | 340.00 | 340.00 | 26,287 |
| 11 Mar 13 |
340.00000 -0.27 |
341.56 | 340.00 | 340.00 | 4,775 |
| 08 Mar 13 |
340.26920 +0.27 |
344.34 | 340.27 | 340.50 | 4,300 |
| 07 Mar 13 |
340.00000 -3.00 |
344.10 | 339.00 | 339.00 | 4,907 |
| 06 Mar 13 |
343.00000 -2.00 |
343.00 | 343.00 | 343.00 | 3,177 |
| 05 Mar 13 |
345.00000 +10.00 |
346.20 | 330.00 | 340.00 | 12,237 |
| 04 Mar 13 |
335.00000 -5.35 |
342.80 | 335.00 | 340.00 | 9,434 |
| 01 Mar 13 |
340.35001 +0.35 |
340.35 | 332.20 | 340.00 | 2,287 |
| 28 Feb 13 |
340.00000 +9.00 |
340.00 | 340.00 | 340.00 | 5,600 |
| 27 Feb 13 |
331.00000 -4.00 |
331.00 | 330.59 | 330.59 | 1,370 |
| 26 Feb 13 |
335.00000 +9.00 |
338.75 | 325.00 | 326.00 | 10,784 |
| 25 Feb 13 |
326.00000 -13.74 |
326.00 | 326.00 | 326.00 | 3,000 |
| 22 Feb 13 |
339.73749 +11.54 |
339.74 | 325.14 | 328.00 | 6,068 |
| 21 Feb 13 |
328.20001 -0.99 |
328.20 | 325.10 | 326.12 | 3,128 |
| 20 Feb 13 |
329.19479 -0.81 |
329.19 | 325.10 | 325.10 | 2,314 |
| 19 Feb 13 |
330.00000 +3.13 |
330.00 | 325.50 | 330.00 | 11,402 |
| 18 Feb 13 |
326.87500 -3.85 |
335.00 | 323.85 | 334.00 | 11,059 |
| 15 Feb 13 |
330.72961 -14.95 |
343.00 | 320.10 | 343.00 | 187,880 |
| 14 Feb 13 |
345.67999 +5.52 |
345.68 | 338.00 | 338.00 | 923 |
| 13 Feb 13 |
340.16379 -5.52 |
348.75 | 340.16 | 348.75 | 35,521 |
| 12 Feb 13 |
345.67999 +7.68 |
345.68 | 345.68 | 345.68 | 286 |
| 11 Feb 13 |
338.00000 -4.57 |
345.68 | 338.00 | 345.00 | 8,771 |
| 08 Feb 13 |
342.57001 +4.57 |
342.57 | 340.00 | 340.00 | 2,259 |
| 07 Feb 13 |
338.00000 +0.50 |
338.02 | 338.00 | 338.00 | 9,200 |
| 06 Feb 13 |
337.50000 -5.70 |
337.50 | 337.50 | 337.50 | 570 |
| 04 Feb 13 |
343.20001 +3.20 |
350.00 | 340.00 | 340.00 | 8,714 |
| 01 Feb 13 |
340.00000 +0.00 |
340.71 | 340.00 | 340.00 | 5,086 |
| 31 Jan 13 |
340.00000 -9.50 |
350.00 | 335.00 | 350.00 | 9,937 |
| 30 Jan 13 |
349.50000 +6.40 |
349.50 | 340.50 | 341.00 | 8,709 |
| 29 Jan 13 |
343.10001 -5.70 |
350.00 | 342.00 | 345.00 | 125,884 |
| 28 Jan 13 |
348.80069 -3.40 |
351.30 | 343.00 | 350.00 | 62,730 |
| 25 Jan 13 |
352.20001 +2.20 |
352.20 | 352.20 | 352.20 | 870 |
| 24 Jan 13 |
350.00000 -2.00 |
350.00 | 345.00 | 350.00 | 6,357 |
| 23 Jan 13 |
352.00000 +7.00 |
352.00 | 345.00 | 345.00 | 12,515 |
| 22 Jan 13 |
345.00000 -2.20 |
350.00 | 345.00 | 350.00 | 7,695 |
| 21 Jan 13 |
347.20001 -2.80 |
347.20 | 344.00 | 344.06 | 4,218 |
| 18 Jan 13 |
350.00000 +9.79 |
350.52 | 345.00 | 345.00 | 159,227 |
| 17 Jan 13 |
340.20761 -0.59 |
343.60 | 340.00 | 340.00 | 1,546 |
| 16 Jan 13 |
340.79999 -3.20 |
340.80 | 333.57 | 336.25 | 11,120 |
| 15 Jan 13 |
344.00000 +0.00 |
344.00 | 336.10 | 344.00 | 6,630 |
| 14 Jan 13 |
344.00000 +8.00 |
344.00 | 335.10 | 340.00 | 10,836 |
| 11 Jan 13 |
336.00000 -4.00 |
344.00 | 336.00 | 342.00 | 327,158 |
| 10 Jan 13 |
340.00000 +2.60 |
345.00 | 340.00 | 340.00 | 1,322 |
| 09 Jan 13 |
337.39880 -4.97 |
337.40 | 337.40 | 337.40 | 671 |
| 08 Jan 13 |
342.36850 -1.44 |
342.37 | 335.00 | 340.00 | 28,709 |
| 07 Jan 13 |
343.80591 -4.40 |
347.12 | 339.45 | 340.00 | 3,964 |
| 04 Jan 13 |
348.20401 +6.20 |
348.90 | 340.00 | 340.00 | 4,567 |
| 03 Jan 13 |
342.00000 +2.00 |
345.00 | 340.00 | 340.00 | 16,373 |
| 02 Jan 13 |
340.00000 +22.04 |
340.00 | 329.60 | 330.00 | 2,054 |
| 31 Dec 12 |
317.95999 +0.00 |
317.96 | 317.96 | 317.96 | 1,942 |
| 28 Dec 12 |
317.95999 -8.96 |
317.96 | 317.96 | 317.96 | 850 |
| 27 Dec 12 |
326.92001 +1.12 |
326.92 | 326.92 | 326.92 | 1,000 |
| 24 Dec 12 |
325.79999 +2.48 |
325.80 | 325.80 | 325.80 | 2,500 |
| 21 Dec 12 |
323.32001 -2.48 |
323.46 | 321.60 | 323.46 | 225,413 |
| 20 Dec 12 |
325.79999 +1.22 |
326.70 | 325.80 | 326.70 | 684 |
| 19 Dec 12 |
324.57999 +7.14 |
330.00 | 317.25 | 320.00 | 8,754 |
| 18 Dec 12 |
317.44000 -2.12 |
319.92 | 317.44 | 319.35 | 4,958 |
| 17 Dec 12 |
319.56000 -3.44 |
319.56 | 316.90 | 316.90 | 3,741 |
| 14 Dec 12 |
323.00000 +3.00 |
323.00 | 316.00 | 323.00 | 810 |
| 13 Dec 12 |
320.00000 +2.00 |
325.00 | 320.00 | 325.00 | 3,500 |
| 12 Dec 12 |
318.00000 +0.67 |
321.82 | 317.99 | 321.82 | 3,234 |
| 11 Dec 12 |
317.32501 -1.82 |
317.40 | 317.33 | 317.40 | 1,222 |
| 10 Dec 12 |
319.14999 -5.85 |
329.04 | 319.15 | 324.60 | 1,180 |
| 07 Dec 12 |
325.00000 +0.00 |
325.00 | 323.34 | 323.34 | 4,052 |
| 06 Dec 12 |
325.00000 +5.00 |
325.00 | 320.00 | 320.00 | 3,002 |
| 05 Dec 12 |
320.00000 +8.00 |
326.00 | 318.00 | 320.00 | 6,507 |
| 04 Dec 12 |
312.00000 -4.00 |
319.00 | 312.00 | 315.00 | 5,565 |
| 03 Dec 12 |
316.00000 +3.40 |
316.00 | 303.00 | 305.00 | 32,951 |
| 30 Nov 12 |
312.60001 +12.60 |
312.60 | 303.00 | 312.60 | 7,701 |
| 29 Nov 12 |
300.00000 -10.00 |
312.00 | 300.00 | 312.00 | 14,155 |
| 28 Nov 12 |
310.00000 +0.00 |
310.00 | 300.00 | 310.00 | 14,436 |
| 27 Nov 12 |
310.00000 +10.00 |
310.00 | 302.10 | 305.40 | 2,155 |
| 26 Nov 12 |
300.00000 -2.50 |
310.00 | 300.00 | 305.00 | 8,220 |
| 23 Nov 12 |
302.50000 -1.94 |
304.65 | 301.80 | 302.50 | 7,173 |
| 22 Nov 12 |
304.44000 +11.44 |
305.00 | 299.64 | 304.00 | 5,389 |
| 21 Nov 12 |
293.00000 +2.00 |
297.00 | 290.10 | 295.00 | 16,370 |
| 20 Nov 12 |
291.00000 -4.00 |
306.40 | 291.00 | 300.00 | 8,163 |
| 19 Nov 12 |
295.00000 -1.00 |
310.00 | 295.00 | 310.00 | 27,891 |
| 16 Nov 12 |
296.00000 -50.75 |
342.50 | 295.00 | 342.50 | 33,244 |
| 15 Nov 12 |
346.75000 +1.79 |
347.00 | 346.75 | 347.00 | 3,002 |
| 14 Nov 12 |
344.95999 +5.29 |
345.00 | 340.52 | 345.00 | 6,775 |
| 13 Nov 12 |
339.67361 -5.33 |
345.00 | 339.67 | 344.60 | 551 |
| 12 Nov 12 |
345.00000 +0.00 |
345.00 | 338.15 | 338.15 | 1,263 |
| 09 Nov 12 |
345.00000 -5.00 |
345.00 | 338.15 | 338.15 | 3,228 |
| 08 Nov 12 |
350.00000 +14.65 |
350.00 | 338.15 | 340.00 | 3,463 |
| 07 Nov 12 |
335.35001 +0.35 |
339.30 | 335.35 | 339.30 | 4,952 |
| 06 Nov 12 |
335.00000 -5.00 |
335.30 | 335.00 | 335.00 | 6,602 |
| 05 Nov 12 |
340.00000 -11.44 |
350.00 | 335.90 | 350.00 | 8,075 |
| 02 Nov 12 |
351.44000 +9.44 |
351.44 | 351.44 | 351.44 | 4,117 |
| 01 Nov 12 |
342.00000 +0.80 |
342.00 | 340.00 | 340.00 | 14,740 |
| 30 Oct 12 |
341.20001 -12.00 |
341.20 | 341.20 | 341.20 | 101 |
| 29 Oct 12 |
353.20001 +8.60 |
353.20 | 343.00 | 353.20 | 5,453 |
| 26 Oct 12 |
344.60001 -9.20 |
344.60 | 344.60 | 344.60 | 2,700 |
| 25 Oct 12 |
353.79999 -1.20 |
353.80 | 344.60 | 344.60 | 4,884 |
| 24 Oct 12 |
355.00000 +5.00 |
355.00 | 345.75 | 350.00 | 7,434 |
| 23 Oct 12 |
350.00000 +11.36 |
350.00 | 338.90 | 348.00 | 10,771 |
| 22 Oct 12 |
338.64001 -8.36 |
348.00 | 338.38 | 347.00 | 5,262 |
| 19 Oct 12 |
347.00000 +8.80 |
347.00 | 336.44 | 336.44 | 2,242 |
| 18 Oct 12 |
338.20001 -1.80 |
338.20 | 335.40 | 335.40 | 2,073 |
| 17 Oct 12 |
340.00000 +0.00 |
340.00 | 335.00 | 340.00 | 6,589 |
| 16 Oct 12 |
340.00000 +1.00 |
340.00 | 330.84 | 332.30 | 140,714 |
| 15 Oct 12 |
339.00000 +7.00 |
339.00 | 332.30 | 332.30 | 10,870 |
| 12 Oct 12 |
332.00000 +3.16 |
335.00 | 327.00 | 335.00 | 10,016 |
| 11 Oct 12 |
328.84000 -7.86 |
336.00 | 327.80 | 336.00 | 32,945 |
| 10 Oct 12 |
336.70001 -13.30 |
338.82 | 336.70 | 338.82 | 10,588 |
| 09 Oct 12 |
350.00000 +8.00 |
350.00 | 335.00 | 345.00 | 18,000 |
| 08 Oct 12 |
342.00000 -6.00 |
354.60 | 342.00 | 346.47 | 37,044 |
| 05 Oct 12 |
348.00000 +0.00 |
348.00 | 345.00 | 345.00 | 8,500 |
| 04 Oct 12 |
348.00000 +5.00 |
348.00 | 343.00 | 343.00 | 7,175 |
| 03 Oct 12 |
343.00000 +0.00 |
348.74 | 343.00 | 343.00 | 1,329 |
| 02 Oct 12 |
343.00000 -7.00 |
352.84 | 343.00 | 352.84 | 747 |
| 01 Oct 12 |
350.00000 -7.00 |
357.00 | 350.00 | 350.00 | 3,730 |
| 28 Sep 12 |
357.00000 +0.99 |
360.00 | 352.00 | 360.00 | 11,427 |
| 27 Sep 12 |
356.01321 +5.01 |
359.47 | 350.00 | 353.50 | 8,491 |
| 26 Sep 12 |
351.00000 -7.45 |
355.00 | 351.00 | 355.00 | 1,114 |
| 25 Sep 12 |
358.45001 -2.01 |
360.00 | 355.00 | 355.00 | 2,912 |
| 24 Sep 12 |
360.45999 -4.54 |
360.46 | 355.00 | 355.87 | 7,799 |
| 21 Sep 12 |
365.00000 +10.50 |
365.00 | 355.87 | 356.00 | 4,952 |
| 20 Sep 12 |
354.50000 +4.50 |
362.00 | 353.00 | 355.00 | 15,736 |
| 19 Sep 12 |
350.00000 +0.00 |
350.00 | 350.00 | 350.00 | 1,991 |
| 18 Sep 12 |
350.00000 +4.50 |
350.00 | 350.00 | 350.00 | 3,000 |
| 17 Sep 12 |
345.50000 -0.01 |
350.00 | 345.00 | 345.00 | 2,756 |
| 14 Sep 12 |
345.51001 +2.11 |
345.51 | 340.62 | 343.24 | 9,926 |
| 13 Sep 12 |
343.39999 +0.00 |
343.40 | 343.40 | 343.40 | 515 |
| 11 Sep 12 |
343.39999 -1.60 |
343.40 | 340.00 | 343.40 | 179,946 |
| 10 Sep 12 |
345.00000 +2.60 |
345.00 | 335.00 | 342.40 | 24,908 |
| 07 Sep 12 |
342.39999 +0.00 |
342.40 | 342.40 | 342.40 | 636 |
| 06 Sep 12 |
342.39999 +0.00 |
342.40 | 342.40 | 342.40 | 1,395 |
| 05 Sep 12 |
342.39999 +2.40 |
342.40 | 337.00 | 338.87 | 8,421 |
| 04 Sep 12 |
340.00000 -10.00 |
342.32 | 340.00 | 342.32 | 9,570 |
| 03 Sep 12 |
350.00000 +5.00 |
350.00 | 339.87 | 350.00 | 3,314 |
| 31 Aug 12 |
345.00000 +5.00 |
350.00 | 339.87 | 345.00 | 10,099 |
| 30 Aug 12 |
340.00000 +2.50 |
345.00 | 337.00 | 337.00 | 14,012 |
| 29 Aug 12 |
337.50000 +0.70 |
337.50 | 337.25 | 337.50 | 506 |
| 28 Aug 12 |
336.79999 +1.80 |
345.00 | 336.80 | 345.00 | 5,336 |
| 23 Aug 12 |
335.00000 +3.00 |
345.00 | 328.87 | 335.00 | 31,469 |
| 22 Aug 12 |
332.00000 -10.00 |
335.00 | 330.00 | 335.00 | 8,917 |
| 21 Aug 12 |
342.00000 +1.34 |
342.00 | 342.00 | 342.00 | 584 |
| 20 Aug 12 |
340.66000 +4.66 |
340.92 | 331.43 | 338.32 | 10,525 |
| 17 Aug 12 |
336.00000 -1.36 |
341.00 | 330.50 | 330.50 | 403,851 |
| 16 Aug 12 |
337.35999 +0.44 |
337.36 | 331.87 | 331.87 | 12,465 |
| 15 Aug 12 |
336.92001 +1.92 |
340.20 | 333.00 | 340.20 | 4,550 |
| 14 Aug 12 |
335.00000 +0.00 |
339.00 | 333.00 | 335.00 | 164,556 |
| 13 Aug 12 |
335.00000 +2.08 |
335.00 | 330.62 | 335.00 | 5,250 |
| 10 Aug 12 |
332.92001 +2.92 |
332.92 | 331.00 | 332.92 | 2,100 |
| 09 Aug 12 |
330.00000 -0.62 |
334.10 | 325.44 | 330.00 | 6,353 |
| 08 Aug 12 |
330.62000 -9.38 |
334.20 | 330.00 | 330.00 | 12,419 |
| 07 Aug 12 |
340.00000 +8.00 |
340.00 | 330.10 | 330.10 | 107,014 |
| 06 Aug 12 |
332.00000 -2.50 |
338.75 | 332.00 | 338.75 | 2,711 |
| 03 Aug 12 |
334.50000 +4.50 |
337.00 | 330.04 | 337.00 | 12,537 |
| 02 Aug 12 |
330.00000 +0.00 |
330.00 | 323.68 | 330.00 | 1,276 |
| 01 Aug 12 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 708 |
| 31 Jul 12 |
320.00000 +0.00 |
320.64 | 320.00 | 320.00 | 1,675 |
| 30 Jul 12 |
320.00000 +9.70 |
320.00 | 319.60 | 319.60 | 2,020 |
| 27 Jul 12 |
310.29999 -9.70 |
310.30 | 310.30 | 310.30 | 750 |
| 25 Jul 12 |
320.00000 +8.00 |
320.00 | 310.00 | 312.00 | 17,518 |
| 24 Jul 12 |
312.00000 -1.00 |
315.80 | 312.00 | 312.00 | 12,489 |
| 23 Jul 12 |
313.00000 -2.00 |
318.00 | 313.00 | 318.00 | 3,436 |
| 20 Jul 12 |
315.00000 -2.48 |
321.92 | 313.00 | 313.00 | 8,801 |
| 19 Jul 12 |
317.48001 -1.90 |
317.48 | 313.10 | 313.10 | 2,660 |
| 18 Jul 12 |
319.38000 -9.87 |
324.44 | 317.00 | 317.00 | 5,640 |
| 17 Jul 12 |
329.25000 +5.75 |
340.00 | 328.50 | 333.00 | 54,269 |
| 16 Jul 12 |
323.50000 -6.50 |
334.90 | 323.50 | 325.00 | 6,292 |
| 13 Jul 12 |
330.00000 -5.00 |
335.00 | 327.70 | 330.00 | 1,343 |
| 12 Jul 12 |
335.00000 +10.00 |
335.00 | 335.00 | 335.00 | 16 |
| 11 Jul 12 |
325.00000 -10.00 |
333.00 | 325.00 | 325.00 | 8,890 |
| 10 Jul 12 |
335.00000 -2.00 |
338.55 | 325.00 | 332.00 | 8,584 |
| 09 Jul 12 |
337.00000 +7.00 |
337.00 | 319.62 | 330.00 | 106,736 |
| 06 Jul 12 |
330.00000 +0.00 |
330.00 | 319.62 | 319.62 | 3,240 |
| 05 Jul 12 |
330.00000 +0.00 |
330.00 | 322.50 | 330.00 | 167,216 |
| 04 Jul 12 |
330.00000 +5.00 |
330.00 | 318.30 | 330.00 | 2,816 |
| 03 Jul 12 |
325.00000 -4.50 |
325.00 | 315.00 | 315.00 | 4,964 |
| 02 Jul 12 |
329.50000 +10.75 |
329.50 | 320.00 | 320.00 | 11,666 |
| 29 Jun 12 |
318.75000 +3.75 |
318.75 | 315.00 | 315.00 | 2,621 |
| 28 Jun 12 |
315.00000 -3.00 |
315.72 | 307.00 | 309.00 | 84,249 |
| 27 Jun 12 |
318.00000 -2.00 |
318.00 | 307.62 | 312.00 | 7,220 |
| 26 Jun 12 |
320.00000 -4.00 |
320.00 | 314.50 | 318.00 | 594,098 |
| 25 Jun 12 |
324.00000 +4.00 |
324.00 | 316.62 | 322.88 | 36,254 |
| 22 Jun 12 |
320.00000 +15.00 |
324.00 | 315.87 | 318.00 | 52,235 |
| 21 Jun 12 |
305.00000 -8.75 |
315.34 | 297.00 | 315.00 | 69,244 |
| 20 Jun 12 |
313.75000 +28.75 |
315.00 | 284.90 | 285.00 | 74,514 |
| 19 Jun 12 |
285.00000 +7.25 |
285.00 | 271.92 | 271.92 | 7,786 |
| 18 Jun 12 |
277.75000 -7.25 |
284.00 | 275.00 | 280.00 | 10,476 |
| 15 Jun 12 |
285.00000 +2.00 |
285.00 | 283.13 | 285.00 | 427 |
| 14 Jun 12 |
283.00000 +0.00 |
283.00 | 280.67 | 280.67 | 113 |
| 13 Jun 12 |
283.00000 +5.00 |
284.63 | 280.48 | 282.25 | 20,973 |
| 12 Jun 12 |
278.00000 -5.00 |
283.00 | 277.00 | 277.00 | 3,570 |
| 11 Jun 12 |
283.00000 +0.00 |
285.00 | 278.00 | 280.00 | 38,325 |
| 08 Jun 12 |
283.00000 -1.00 |
283.00 | 276.00 | 280.00 | 22,788 |
| 07 Jun 12 |
284.00000 -1.00 |
284.00 | 276.25 | 284.00 | 6,387 |
| 06 Jun 12 |
285.00000 +5.00 |
285.00 | 272.00 | 280.00 | 74,113 |
| 01 Jun 12 |
280.00000 -1.50 |
282.00 | 275.00 | 282.00 | 16,261 |
| 31 May 12 |
281.50000 -2.25 |
290.79 | 281.50 | 285.00 | 13,548 |
| 30 May 12 |
283.75000 -11.25 |
283.75 | 280.00 | 280.00 | 7,688 |
| 29 May 12 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 19 |
| 28 May 12 |
295.00000 +0.00 |
295.00 | 285.00 | 285.00 | 4,896 |
| 25 May 12 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 2 |
| 24 May 12 |
295.00000 +0.00 |
295.00 | 294.05 | 294.05 | 855 |
| 23 May 12 |
295.00000 +1.25 |
295.00 | 291.87 | 295.00 | 3,088 |
| 22 May 12 |
293.75000 +3.95 |
293.75 | 287.25 | 290.00 | 1,300 |
| 21 May 12 |
289.79999 -4.55 |
289.80 | 285.00 | 285.00 | 49,047 |
| 18 May 12 |
294.35001 +3.63 |
294.35 | 290.00 | 290.00 | 5,227 |
| 17 May 12 |
290.72000 +0.72 |
292.25 | 289.16 | 292.25 | 3,350 |
| 16 May 12 |
290.00000 +5.00 |
290.00 | 282.43 | 286.50 | 12,698 |
| 15 May 12 |
285.00000 -5.00 |
294.09 | 282.62 | 282.62 | 18,377 |
| 14 May 12 |
290.00000 -10.84 |
299.25 | 290.00 | 295.00 | 10,172 |
| 11 May 12 |
300.84000 -9.16 |
303.25 | 300.00 | 303.25 | 2,611 |
| 10 May 12 |
310.00000 +5.00 |
310.00 | 301.00 | 301.00 | 3,502 |
| 09 May 12 |
305.00000 -5.00 |
307.09 | 294.75 | 295.00 | 14,226 |
| 08 May 12 |
310.00000 +10.00 |
310.00 | 295.00 | 295.00 | 4,589 |
| 04 May 12 |
300.00000 +9.00 |
305.00 | 290.00 | 305.00 | 15,070 |
| 03 May 12 |
291.00000 -9.00 |
305.00 | 290.00 | 291.87 | 8,485 |
| 02 May 12 |
300.00000 -0.50 |
300.00 | 295.00 | 295.00 | 8,779 |
| 01 May 12 |
300.50000 +7.50 |
300.50 | 293.00 | 294.87 | 106,537 |
| 30 Apr 12 |
293.00000 +0.00 |
303.32 | 293.00 | 294.68 | 2,315 |
| 27 Apr 12 |
293.00000 -2.37 |
305.00 | 293.00 | 299.00 | 89,802 |
| 26 Apr 12 |
295.37000 -7.76 |
300.00 | 291.40 | 295.00 | 32,560 |
| 25 Apr 12 |
303.13000 +13.13 |
303.13 | 291.00 | 295.40 | 7,945 |
| 24 Apr 12 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 13 |
| 23 Apr 12 |
290.00000 +0.00 |
303.86 | 290.00 | 303.86 | 1,038 |
| 20 Apr 12 |
290.00000 -10.00 |
303.63 | 290.00 | 300.00 | 5,454 |
| 19 Apr 12 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 2 |
| 18 Apr 12 |
300.00000 +2.31 |
300.00 | 300.00 | 300.00 | 58 |
| 17 Apr 12 |
297.69000 -2.31 |
304.38 | 297.69 | 304.38 | 4,190 |
| 16 Apr 12 |
300.00000 +4.99 |
303.75 | 300.00 | 303.75 | 2,165 |
| 13 Apr 12 |
295.00821 +0.01 |
304.50 | 295.00 | 300.00 | 12,326 |
| 12 Apr 12 |
295.00000 +0.00 |
300.00 | 295.00 | 295.00 | 9,062 |
| 11 Apr 12 |
295.00000 -7.50 |
301.56 | 295.00 | 300.77 | 3,793 |
| 10 Apr 12 |
302.50000 +7.50 |
305.00 | 295.00 | 295.00 | 8,996 |
| 05 Apr 12 |
295.00000 +0.00 |
305.00 | 295.00 | 300.00 | 684 |
| 04 Apr 12 |
295.00000 -13.13 |
300.90 | 295.00 | 300.00 | 23,996 |
| 03 Apr 12 |
308.13000 +5.29 |
308.13 | 295.00 | 295.00 | 3,010 |
| 02 Apr 12 |
302.84000 -4.16 |
303.00 | 295.00 | 303.00 | 16,582 |
| 30 Mar 12 |
307.00000 +2.00 |
307.00 | 294.00 | 294.00 | 6,976 |
| 29 Mar 12 |
305.00000 -3.00 |
305.00 | 295.00 | 295.00 | 569 |
| 28 Mar 12 |
308.00000 +8.00 |
308.75 | 300.00 | 300.00 | 21,639 |
| 27 Mar 12 |
300.00000 -15.00 |
315.00 | 300.00 | 315.00 | 6,726 |
| 26 Mar 12 |
315.00000 +14.00 |
315.00 | 302.00 | 307.00 | 2,646 |
| 23 Mar 12 |
301.00000 -4.00 |
307.00 | 301.00 | 307.00 | 13,553 |
| 22 Mar 12 |
305.00000 -5.00 |
305.00 | 305.00 | 305.00 | 405 |
| 21 Mar 12 |
310.00000 -5.00 |
310.00 | 300.00 | 305.00 | 11,523 |
| 20 Mar 12 |
315.00000 +0.00 |
315.00 | 301.87 | 310.15 | 6,792 |
| 19 Mar 12 |
315.00000 +5.00 |
315.00 | 301.87 | 307.00 | 9,706 |
| 16 Mar 12 |
310.00000 +10.00 |
310.00 | 300.10 | 305.00 | 11,568 |
| 15 Mar 12 |
300.00000 -14.00 |
300.00 | 300.00 | 300.00 | 100 |
| 14 Mar 12 |
314.00000 +9.52 |
314.00 | 305.75 | 305.75 | 6,500 |
| 13 Mar 12 |
304.48001 -0.15 |
311.00 | 304.48 | 306.00 | 11,936 |
| 12 Mar 12 |
304.63000 +0.00 |
304.63 | 300.75 | 304.63 | 3,050 |
| 09 Mar 12 |
304.63000 +9.63 |
304.63 | 304.63 | 304.63 | 1,000 |
| 08 Mar 12 |
295.00000 -0.62 |
300.00 | 295.00 | 295.00 | 28,329 |
| 07 Mar 12 |
295.62000 -4.38 |
300.00 | 295.62 | 300.00 | 9,986 |
| 06 Mar 12 |
300.00000 -15.00 |
317.60 | 300.00 | 305.00 | 34,534 |
| 05 Mar 12 |
315.00000 +6.63 |
315.00 | 306.87 | 308.40 | 8,401 |
| 02 Mar 12 |
308.37000 +1.37 |
308.37 | 308.37 | 308.37 | 100 |
| 01 Mar 12 |
307.00000 +7.00 |
309.00 | 299.75 | 300.00 | 82,354 |
| 29 Feb 12 |
300.00000 +0.00 |
304.25 | 300.00 | 304.25 | 13,094 |
| 28 Feb 12 |
300.00000 +0.00 |
304.25 | 300.00 | 304.25 | 4,622 |
| 27 Feb 12 |
300.00000 -7.00 |
305.00 | 300.00 | 305.00 | 7,224 |
| 24 Feb 12 |
307.00000 +15.00 |
313.40 | 294.47 | 300.00 | 67,430 |
| 23 Feb 12 |
292.00000 -3.75 |
297.00 | 290.28 | 291.00 | 11,510 |
| 22 Feb 12 |
295.75000 +4.35 |
295.75 | 293.75 | 293.75 | 14,500 |
| 21 Feb 12 |
291.39999 +1.40 |
296.30 | 290.00 | 292.00 | 10,789 |
| 20 Feb 12 |
290.00000 -0.87 |
297.00 | 289.75 | 297.00 | 10,087 |
| 17 Feb 12 |
290.87000 -1.44 |
296.90 | 290.87 | 296.90 | 9,198 |
| 16 Feb 12 |
292.31000 -12.69 |
302.48 | 281.87 | 300.00 | 25,656 |
| 15 Feb 12 |
305.00000 -16.18 |
327.00 | 300.00 | 327.00 | 111,553 |
| 14 Feb 12 |
321.18329 +9.93 |
332.30 | 316.80 | 320.00 | 37,526 |
| 13 Feb 12 |
311.25000 +1.25 |
318.64 | 302.80 | 306.00 | 13,476 |
| 10 Feb 12 |
310.00000 +5.00 |
310.00 | 301.40 | 305.00 | 7,456 |
| 09 Feb 12 |
305.00000 -0.16 |
305.00 | 295.10 | 305.00 | 1,852 |
| 08 Feb 12 |
305.16000 -1.84 |
305.60 | 300.00 | 305.00 | 417,671 |
| 07 Feb 12 |
307.00000 +22.00 |
307.00 | 286.16 | 287.00 | 33,762 |
| 06 Feb 12 |
285.00000 +0.00 |
285.00 | 280.88 | 284.90 | 6,266 |
| 03 Feb 12 |
285.00000 +15.00 |
285.00 | 275.00 | 275.00 | 1,019,431 |
| 02 Feb 12 |
270.00000 +5.00 |
273.58 | 265.00 | 265.00 | 63,344 |
| 01 Feb 12 |
265.00000 -3.00 |
270.00 | 263.00 | 265.00 | 57,658 |
| 31 Jan 12 |
268.00000 -5.00 |
268.00 | 267.00 | 268.00 | 4,169 |
| 30 Jan 12 |
273.00000 -1.00 |
273.00 | 267.08 | 272.90 | 2,949 |
| 27 Jan 12 |
274.00000 +3.00 |
274.00 | 272.71 | 272.71 | 919 |
| 26 Jan 12 |
271.00000 -2.00 |
274.50 | 268.00 | 268.00 | 16,975 |
| 25 Jan 12 |
273.00000 +0.00 |
273.00 | 265.00 | 268.00 | 9,594 |
| 24 Jan 12 |
273.00000 +11.62 |
274.23 | 262.00 | 262.00 | 264,830 |
| 23 Jan 12 |
261.38000 -0.62 |
262.00 | 255.87 | 262.00 | 18,319 |
| 20 Jan 12 |
262.00000 +2.62 |
262.15 | 258.50 | 260.00 | 11,815 |
| 19 Jan 12 |
259.38000 +0.22 |
259.38 | 247.75 | 258.95 | 1,153,619 |
| 18 Jan 12 |
259.16000 -0.83 |
259.16 | 247.75 | 256.92 | 3,613 |
| 17 Jan 12 |
259.98999 -0.01 |
275.00 | 255.00 | 275.00 | 29,499 |
| 16 Jan 12 |
260.00000 +0.00 |
268.00 | 260.00 | 268.00 | 11,300 |
| 13 Jan 12 |
260.00000 -8.75 |
260.98 | 260.00 | 260.00 | 10,406 |
| 12 Jan 12 |
268.75000 +8.75 |
268.75 | 260.70 | 265.00 | 4,007 |
| 11 Jan 12 |
260.00000 -5.00 |
264.00 | 260.00 | 264.00 | 6,589 |
| 10 Jan 12 |
265.00000 -2.25 |
265.00 | 260.00 | 265.00 | 98,423 |
| 09 Jan 12 |
267.25000 +1.88 |
274.13 | 267.25 | 270.00 | 11,549 |
| 06 Jan 12 |
265.37000 -9.63 |
266.25 | 265.37 | 266.25 | 4,414 |
| 05 Jan 12 |
275.00000 +7.50 |
275.00 | 275.00 | 275.00 | 5,000 |
| 04 Jan 12 |
267.50000 -8.50 |
271.00 | 267.50 | 271.00 | 43,395 |
| 03 Jan 12 |
276.00000 +10.03 |
276.00 | 272.00 | 272.00 | 4,524 |
| 29 Dec 11 |
265.97000 -6.03 |
265.97 | 265.97 | 265.97 | 919 |
| 28 Dec 11 |
272.00000 +0.75 |
272.00 | 272.00 | 272.00 | 1,000 |
| 23 Dec 11 |
271.25000 +0.00 |
271.25 | 271.25 | 271.25 | 3,540 |
| 22 Dec 11 |
271.25000 +1.25 |
271.25 | 271.25 | 271.25 | 1,000 |
| 21 Dec 11 |
270.00000 +1.25 |
270.00 | 258.00 | 265.00 | 13,529 |
| 20 Dec 11 |
268.75000 +6.88 |
268.75 | 267.50 | 267.50 | 2,365 |
| 19 Dec 11 |
261.87000 -9.38 |
265.40 | 261.87 | 265.40 | 934 |
| 13 Dec 11 |
271.25000 +9.25 |
271.25 | 271.25 | 271.25 | 363 |
| 09 Dec 11 |
262.00000 -7.96 |
271.50 | 262.00 | 271.50 | 101,053 |
| 08 Dec 11 |
269.95999 +7.00 |
269.96 | 269.96 | 269.96 | 1,000 |
| 07 Dec 11 |
262.95999 -9.04 |
273.00 | 262.75 | 262.75 | 3,564 |
| 06 Dec 11 |
272.00000 +9.00 |
272.00 | 264.50 | 265.00 | 61,498 |
| 05 Dec 11 |
263.00000 -20.75 |
279.25 | 262.80 | 265.00 | 13,700 |
| 02 Dec 11 |
283.75000 +8.25 |
283.75 | 282.50 | 283.75 | 2,564 |
| 01 Dec 11 |
275.50000 -7.50 |
275.50 | 275.50 | 275.50 | 144,500 |
| 30 Nov 11 |
283.00000 -2.00 |
285.00 | 275.00 | 285.00 | 14,934 |
| 29 Nov 11 |
285.00000 -2.00 |
285.00 | 284.38 | 285.00 | 4,503 |
| 28 Nov 11 |
287.00000 -4.25 |
287.00 | 287.00 | 287.00 | 200 |
| 25 Nov 11 |
291.25000 +4.28 |
298.75 | 280.00 | 280.00 | 9,198 |
| 24 Nov 11 |
286.96780 +28.35 |
298.75 | 275.00 | 275.00 | 17,521 |
| 22 Nov 11 |
258.62000 -0.20 |
258.62 | 258.62 | 258.62 | 1,163 |
| 21 Nov 11 |
258.82010 -9.88 |
260.00 | 258.62 | 260.00 | 4,462 |
| 18 Nov 11 |
268.69989 +8.70 |
268.70 | 268.00 | 268.00 | 1,195 |
| 17 Nov 11 |
260.00000 -13.13 |
260.00 | 259.40 | 260.00 | 4,500 |
| 15 Nov 11 |
273.13000 +3.13 |
273.13 | 273.13 | 273.13 | 4 |
| 14 Nov 11 |
270.00000 +8.13 |
275.60 | 261.00 | 265.00 | 10,701 |
| 11 Nov 11 |
261.87000 -11.88 |
273.05 | 261.87 | 273.05 | 1,740 |
| 10 Nov 11 |
273.75000 -1.25 |
273.75 | 268.00 | 270.00 | 3,600 |
| 09 Nov 11 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 2,500 |
| 08 Nov 11 |
280.00000 -7.00 |
288.66 | 280.00 | 280.00 | 3,955 |
| 03 Nov 11 |
287.00000 +10.13 |
287.00 | 287.00 | 287.00 | 770 |
| 02 Nov 11 |
276.87000 -13.13 |
276.87 | 276.87 | 276.87 | 720 |
| 01 Nov 11 |
290.00000 +5.00 |
290.00 | 278.00 | 278.00 | 3,548 |
| 31 Oct 11 |
285.00000 +10.00 |
285.00 | 285.00 | 285.00 | 2,418 |
| 28 Oct 11 |
275.00000 -3.40 |
275.00 | 275.00 | 275.00 | 4,428 |
| 27 Oct 11 |
278.39999 +18.40 |
278.40 | 275.00 | 275.00 | 4,254 |
| 26 Oct 11 |
260.00000 -3.57 |
260.00 | 255.00 | 255.00 | 15,872 |
| 25 Oct 11 |
263.57001 +13.57 |
263.57 | 262.50 | 262.50 | 3,600 |
| 24 Oct 11 |
250.00000 -5.00 |
262.60 | 250.00 | 250.00 | 18,406 |
| 21 Oct 11 |
255.00000 -5.00 |
260.00 | 250.00 | 260.00 | 18,439 |
| 20 Oct 11 |
260.00000 -10.00 |
270.00 | 259.00 | 260.00 | 40,737 |
| 19 Oct 11 |
270.00000 -1.50 |
270.00 | 270.00 | 270.00 | 5,000 |
| 18 Oct 11 |
271.50000 +1.50 |
271.50 | 260.00 | 260.00 | 8,000 |
| 17 Oct 11 |
270.00000 -5.00 |
270.00 | 270.00 | 270.00 | 7,093 |
| 14 Oct 11 |
275.00000 +3.00 |
275.00 | 275.00 | 275.00 | 1,825 |
| 13 Oct 11 |
272.00000 -3.00 |
280.00 | 272.00 | 275.00 | 43,175 |
| 12 Oct 11 |
275.00000 +0.00 |
278.75 | 275.00 | 278.75 | 18,500 |
| 11 Oct 11 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 2,500 |
| 10 Oct 11 |
280.00000 +0.00 |
289.67 | 280.00 | 280.00 | 1,325 |
| 07 Oct 11 |
280.00000 +0.00 |
280.00 | 279.00 | 280.00 | 6,446 |
| 06 Oct 11 |
280.00000 +0.00 |
280.00 | 270.00 | 270.00 | 5,677 |
| 05 Oct 11 |
280.00000 +0.00 |
280.00 | 280.00 | 280.00 | 900 |
| 04 Oct 11 |
280.00000 -15.00 |
282.00 | 276.00 | 280.00 | 4,000 |
| 30 Sep 11 |
295.00000 +10.00 |
295.00 | 281.87 | 293.00 | 6,427 |
| 29 Sep 11 |
285.00000 +0.00 |
285.00 | 285.00 | 285.00 | 17 |
| 27 Sep 11 |
285.00000 -10.00 |
295.00 | 280.00 | 285.00 | 14,140 |
| 26 Sep 11 |
295.00000 +10.00 |
295.00 | 285.00 | 285.00 | 4,212 |
| 23 Sep 11 |
285.00000 -6.32 |
288.00 | 280.00 | 285.00 | 29,517 |
| 22 Sep 11 |
291.32001 +1.32 |
291.32 | 285.00 | 290.00 | 54,608 |
| 21 Sep 11 |
290.00000 -5.00 |
290.00 | 290.00 | 290.00 | 6,100 |
| 20 Sep 11 |
295.00000 +4.50 |
303.75 | 295.00 | 302.75 | 1,233 |
| 19 Sep 11 |
290.50000 -4.50 |
290.50 | 290.50 | 290.50 | 1,500 |
| 16 Sep 11 |
295.00000 +0.00 |
295.00 | 290.96 | 290.96 | 2,946 |
| 15 Sep 11 |
295.00000 +5.00 |
302.75 | 295.00 | 302.75 | 503 |
| 14 Sep 11 |
290.00000 +5.00 |
290.00 | 290.00 | 290.00 | 2,500 |
| 12 Sep 11 |
285.00000 -15.00 |
300.00 | 285.00 | 300.00 | 16,135 |
| 09 Sep 11 |
300.00000 +0.00 |
301.12 | 300.00 | 301.12 | 401 |
| 08 Sep 11 |
300.00000 +3.00 |
312.30 | 300.00 | 312.30 | 1,014 |
| 07 Sep 11 |
297.00000 -3.00 |
297.00 | 297.00 | 297.00 | 2 |
| 06 Sep 11 |
300.00000 +5.00 |
300.00 | 300.00 | 300.00 | 24 |
| 05 Sep 11 |
295.00000 -15.00 |
300.00 | 295.00 | 300.00 | 2,502 |
| 02 Sep 11 |
310.00000 +10.00 |
310.00 | 300.00 | 300.00 | 2,543 |
| 01 Sep 11 |
300.00000 +5.00 |
305.00 | 300.00 | 305.00 | 5,821 |
| 31 Aug 11 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 3,474 |
| 30 Aug 11 |
295.00000 +0.00 |
300.00 | 295.00 | 300.00 | 1,005 |
| 26 Aug 11 |
295.00000 +10.00 |
295.00 | 295.00 | 295.00 | 3,566 |
| 25 Aug 11 |
285.00000 -5.00 |
297.00 | 285.00 | 297.00 | 5,091 |
| 24 Aug 11 |
290.00000 -10.00 |
290.00 | 290.00 | 290.00 | 3 |
| 23 Aug 11 |
300.00000 +0.00 |
300.00 | 290.00 | 290.00 | 2,737 |
| 22 Aug 11 |
300.00000 +4.00 |
300.00 | 292.38 | 297.75 | 554 |
| 19 Aug 11 |
296.00000 +4.75 |
297.28 | 280.00 | 287.00 | 13,715 |
| 18 Aug 11 |
291.25000 -13.75 |
305.00 | 287.00 | 305.00 | 7,457 |
| 17 Aug 11 |
305.00000 -12.00 |
315.00 | 305.00 | 315.00 | 2,502 |
| 16 Aug 11 |
317.00000 +15.00 |
323.29 | 309.75 | 309.75 | 28,116 |
| 15 Aug 11 |
302.00000 +2.00 |
302.00 | 302.00 | 302.00 | 2 |
| 12 Aug 11 |
300.00000 -3.00 |
300.00 | 300.00 | 300.00 | 4,002 |
| 11 Aug 11 |
303.00000 +13.00 |
303.00 | 293.00 | 293.00 | 1,539 |
| 10 Aug 11 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,803 |
| 09 Aug 11 |
290.00000 -10.00 |
295.00 | 290.00 | 295.00 | 10,630 |
| 08 Aug 11 |
300.00000 -10.00 |
308.27 | 297.04 | 308.27 | 6,843 |
| 05 Aug 11 |
310.00000 +5.00 |
310.00 | 282.00 | 290.00 | 17,280 |
| 04 Aug 11 |
305.00000 -7.00 |
311.00 | 295.00 | 311.00 | 12,635 |
| 03 Aug 11 |
312.00000 -3.00 |
321.45 | 304.28 | 315.00 | 29,729 |
| 02 Aug 11 |
315.00000 -4.00 |
319.36 | 315.00 | 319.25 | 13,162 |
| 01 Aug 11 |
319.00000 -6.00 |
320.25 | 318.50 | 320.25 | 15,377 |
| 29 Jul 11 |
325.00000 -0.25 |
326.00 | 320.00 | 326.00 | 846 |
| 28 Jul 11 |
325.25000 -6.25 |
330.00 | 325.00 | 330.00 | 13,029 |
| 27 Jul 11 |
331.50000 -6.07 |
335.00 | 330.00 | 335.00 | 7,828 |
| 26 Jul 11 |
337.56799 +2.57 |
340.00 | 337.57 | 340.00 | 3,905 |
| 22 Jul 11 |
335.00000 +0.00 |
335.00 | 335.00 | 335.00 | 4,750 |
| 21 Jul 11 |
335.00000 -10.00 |
335.00 | 335.00 | 335.00 | 3,001 |
| 20 Jul 11 |
345.00000 +5.00 |
345.00 | 340.00 | 340.25 | 1,500 |
| 19 Jul 11 |
340.00000 +4.88 |
340.00 | 340.00 | 340.00 | 3,037 |
| 18 Jul 11 |
335.12500 -4.88 |
337.90 | 329.43 | 330.00 | 10,090 |
| 15 Jul 11 |
340.00000 -3.12 |
340.00 | 340.00 | 340.00 | 100,000 |
| 12 Jul 11 |
343.12000 -10.00 |
343.12 | 320.00 | 340.00 | 12,850 |
| 11 Jul 11 |
353.12000 +16.62 |
353.12 | 350.00 | 350.00 | 1,458 |
| 08 Jul 11 |
336.50000 -13.40 |
336.50 | 335.00 | 335.00 | 1,574 |
| 07 Jul 11 |
349.89999 -0.10 |
349.90 | 336.97 | 343.00 | 3,100 |
| 06 Jul 11 |
350.00000 +5.00 |
350.00 | 350.00 | 350.00 | 6,750 |
| 05 Jul 11 |
345.00000 +10.00 |
346.90 | 343.00 | 345.00 | 306,113 |
| 04 Jul 11 |
335.00000 -5.00 |
338.16 | 335.00 | 338.00 | 4,357 |
| 01 Jul 11 |
340.00000 +4.50 |
340.00 | 340.00 | 340.00 | 2,000 |
| 29 Jun 11 |
335.50000 -4.50 |
335.50 | 335.50 | 335.50 | 3,875 |
| 28 Jun 11 |
340.00000 +0.80 |
340.00 | 336.00 | 340.00 | 2,100 |
| 27 Jun 11 |
339.20001 -5.16 |
340.25 | 336.50 | 340.25 | 175,200 |
| 24 Jun 11 |
344.35999 -0.64 |
350.00 | 342.00 | 344.75 | 13,689 |
| 23 Jun 11 |
345.00000 -10.00 |
358.00 | 335.00 | 358.00 | 64,245 |
| 22 Jun 11 |
355.00000 +20.00 |
363.40 | 339.75 | 339.75 | 42,439 |
| 21 Jun 11 |
335.00000 +0.00 |
339.03 | 335.00 | 336.05 | 3,403 |
| 20 Jun 11 |
335.00000 -3.35 |
346.00 | 335.00 | 335.25 | 13,625 |
| 17 Jun 11 |
338.35001 +2.54 |
339.00 | 338.35 | 339.00 | 8,700 |
| 16 Jun 11 |
335.81000 -0.20 |
335.81 | 335.81 | 335.81 | 2,600 |
| 15 Jun 11 |
336.01001 +0.04 |
336.01 | 336.01 | 336.01 | 1,914 |
| 14 Jun 11 |
335.97501 -0.51 |
341.25 | 335.98 | 341.25 | 33,555 |
| 13 Jun 11 |
336.48999 -1.51 |
343.00 | 332.25 | 337.75 | 163,713 |
| 10 Jun 11 |
338.00000 +0.75 |
341.00 | 332.75 | 338.25 | 122,457 |
| 09 Jun 11 |
337.25000 +4.59 |
345.00 | 330.50 | 330.50 | 56,128 |
| 08 Jun 11 |
332.66000 +20.66 |
335.00 | 310.11 | 317.00 | 56,895 |
| 07 Jun 11 |
312.00000 +12.00 |
318.75 | 305.00 | 305.75 | 22,356 |
| 06 Jun 11 |
300.00000 +0.00 |
310.00 | 300.00 | 305.00 | 12,983 |
| 03 Jun 11 |
300.00000 +0.00 |
300.00 | 299.86 | 300.00 | 54,927 |
| 02 Jun 11 |
300.00000 +0.08 |
300.00 | 297.00 | 297.00 | 50,352 |
| 01 Jun 11 |
299.91800 +0.00 |
299.92 | 299.92 | 299.92 | 1,004 |
| 31 May 11 |
299.91800 +0.92 |
299.92 | 299.92 | 299.92 | 826 |
| 27 May 11 |
299.00000 -3.27 |
299.00 | 297.25 | 297.25 | 10,100 |
| 26 May 11 |
302.27499 +2.54 |
302.27 | 302.03 | 302.03 | 335 |
| 25 May 11 |
299.73700 -0.26 |
299.74 | 299.74 | 299.74 | 11,363 |
| 24 May 11 |
300.00000 +4.00 |
300.00 | 300.00 | 300.00 | 3,500 |
| 23 May 11 |
296.00000 -1.75 |
296.00 | 295.00 | 295.00 | 10,000 |
| 20 May 11 |
297.75000 +1.75 |
302.25 | 297.75 | 300.85 | 28,373 |
| 19 May 11 |
296.00000 -2.85 |
300.80 | 296.00 | 300.80 | 9,576 |
| 18 May 11 |
298.85001 +3.85 |
298.85 | 298.85 | 298.85 | 1,675 |
| 17 May 11 |
295.00000 +4.75 |
300.00 | 295.00 | 297.25 | 9,400 |
| 16 May 11 |
290.25000 +0.25 |
290.84 | 290.25 | 290.84 | 3,743 |
| 13 May 11 |
290.00000 +2.00 |
290.00 | 290.00 | 290.00 | 8,150 |
| 11 May 11 |
288.00000 +8.00 |
288.00 | 284.75 | 284.75 | 2,788 |
| 10 May 11 |
280.00000 +0.25 |
281.76 | 277.50 | 281.76 | 8,198 |
| 09 May 11 |
279.75000 -2.13 |
279.75 | 277.50 | 277.50 | 53,550 |
| 06 May 11 |
281.88000 +3.83 |
281.88 | 270.00 | 278.00 | 3,427 |
| 05 May 11 |
278.05441 -0.20 |
281.50 | 278.05 | 281.50 | 120,743 |
| 04 May 11 |
278.25000 -1.75 |
282.00 | 270.25 | 270.25 | 6,373 |
| 03 May 11 |
280.00000 -6.05 |
280.25 | 280.00 | 280.25 | 2,900 |
| 28 Apr 11 |
286.04501 +1.05 |
286.05 | 286.05 | 286.05 | 1,645 |
| 27 Apr 11 |
285.00000 +5.00 |
288.90 | 280.00 | 285.00 | 21,558 |
| 26 Apr 11 |
280.00000 +0.00 |
283.90 | 280.00 | 283.90 | 1,669 |
| 21 Apr 11 |
280.00000 -2.85 |
282.34 | 275.39 | 282.34 | 16,306 |
| 20 Apr 11 |
282.85001 +2.85 |
285.00 | 275.50 | 280.00 | 14,565 |
| 19 Apr 11 |
280.00000 +5.50 |
280.00 | 275.00 | 275.00 | 32,337 |
| 18 Apr 11 |
274.50000 -4.88 |
275.00 | 265.00 | 275.00 | 6,500 |
| 15 Apr 11 |
279.38000 +0.38 |
279.38 | 275.00 | 275.00 | 10,500 |
| 14 Apr 11 |
279.00000 -0.30 |
279.00 | 279.00 | 279.00 | 30,000 |
| 11 Apr 11 |
279.29999 +1.72 |
279.30 | 279.30 | 279.30 | 4,000 |
| 08 Apr 11 |
277.57999 -1.72 |
277.58 | 275.62 | 275.62 | 3,700 |
| 07 Apr 11 |
279.29999 +0.00 |
279.30 | 279.30 | 279.30 | 420 |
| 06 Apr 11 |
279.29999 +0.00 |
279.30 | 278.00 | 279.02 | 8,855 |
| 05 Apr 11 |
279.29999 +4.30 |
280.00 | 279.30 | 280.00 | 56,400 |
| 04 Apr 11 |
275.00000 +1.13 |
275.00 | 275.00 | 275.00 | 10,000 |
| 01 Apr 11 |
273.87000 -11.13 |
273.87 | 273.87 | 273.87 | 3,400 |
| 31 Mar 11 |
285.00000 -3.00 |
285.00 | 277.00 | 277.00 | 1,300 |
| 30 Mar 11 |
288.00000 +7.00 |
288.00 | 288.00 | 288.00 | 3,072 |
| 29 Mar 11 |
281.00000 +1.00 |
281.00 | 280.00 | 280.00 | 10,000 |
| 28 Mar 11 |
280.00000 +0.00 |
280.00 | 277.00 | 277.00 | 5,501 |
| 25 Mar 11 |
280.00000 +7.00 |
280.00 | 272.62 | 272.62 | 50,001 |
| 23 Mar 11 |
273.00000 -6.75 |
278.13 | 273.00 | 275.00 | 2,646 |
| 22 Mar 11 |
279.75000 +9.75 |
279.75 | 279.75 | 279.75 | 3,000 |
| 18 Mar 11 |
270.00000 -2.00 |
270.62 | 270.00 | 270.62 | 5,237 |
| 15 Mar 11 |
272.00000 +2.00 |
272.00 | 265.00 | 265.00 | 9,330 |
| 14 Mar 11 |
270.00000 +2.00 |
270.00 | 270.00 | 270.00 | 7,173 |
| 11 Mar 11 |
268.00000 -12.00 |
275.00 | 268.00 | 275.00 | 9,852 |
| 10 Mar 11 |
280.00000 -5.00 |
284.80 | 278.00 | 280.00 | 7,165 |
| 09 Mar 11 |
285.00000 +8.00 |
285.00 | 283.00 | 283.00 | 20,081 |
| 08 Mar 11 |
277.00000 -4.00 |
285.00 | 277.00 | 280.00 | 44,500 |
| 07 Mar 11 |
281.00000 +3.00 |
281.00 | 281.00 | 281.00 | 1,620 |
| 03 Mar 11 |
278.00000 +6.38 |
278.00 | 270.00 | 270.00 | 4,951 |
| 02 Mar 11 |
271.62299 -3.38 |
275.00 | 271.16 | 275.00 | 12,241 |
| 01 Mar 11 |
275.00000 -12.10 |
285.00 | 275.00 | 285.00 | 6,221 |
| 28 Feb 11 |
287.10001 -5.90 |
287.10 | 285.00 | 285.00 | 7,196 |
| 25 Feb 11 |
293.00000 +5.90 |
293.00 | 293.00 | 293.00 | 1,694 |
| 24 Feb 11 |
287.10001 +7.10 |
287.10 | 285.00 | 285.00 | 8,948 |
| 23 Feb 11 |
280.00000 -4.50 |
282.10 | 280.00 | 280.00 | 13,223 |
| 22 Feb 11 |
284.50000 +0.82 |
289.50 | 280.00 | 282.10 | 51,348 |
| 21 Feb 11 |
283.67999 +3.68 |
285.00 | 276.65 | 285.00 | 28,137 |
| 18 Feb 11 |
280.00000 -9.00 |
288.16 | 277.00 | 280.00 | 22,126 |
| 17 Feb 11 |
289.00000 +8.00 |
289.50 | 285.00 | 289.00 | 2,850 |
| 16 Feb 11 |
281.00000 +11.00 |
286.30 | 275.00 | 278.00 | 47,530 |
| 15 Feb 11 |
270.00000 -5.00 |
275.00 | 270.00 | 273.25 | 547,993 |
| 14 Feb 11 |
275.00000 +0.00 |
276.50 | 275.00 | 275.00 | 11,350 |
| 11 Feb 11 |
275.00000 +2.00 |
276.90 | 270.00 | 270.00 | 10,050 |
| 10 Feb 11 |
273.00000 +5.50 |
273.00 | 270.00 | 273.00 | 444,500 |
| 09 Feb 11 |
267.50000 -1.00 |
267.50 | 267.50 | 267.50 | 272,501 |
| 08 Feb 11 |
268.50000 -3.50 |
283.00 | 265.00 | 280.00 | 818,097 |
| 07 Feb 11 |
272.00000 +3.50 |
275.00 | 270.50 | 275.00 | 106,373 |
| 04 Feb 11 |
268.50000 +0.00 |
275.00 | 268.50 | 268.50 | 2,028 |
| 03 Feb 11 |
268.50000 -1.50 |
272.00 | 268.50 | 272.00 | 5,551 |
| 02 Feb 11 |
270.00000 +4.50 |
272.00 | 265.50 | 265.50 | 63,461 |
| 31 Jan 11 |
265.50000 +0.00 |
265.50 | 265.50 | 265.50 | 6,551 |
| 28 Jan 11 |
265.50000 -4.50 |
274.00 | 265.50 | 265.50 | 3,641 |
| 27 Jan 11 |
270.00000 +0.50 |
274.20 | 265.00 | 272.00 | 48,855 |
| 26 Jan 11 |
269.50000 +13.95 |
272.00 | 255.00 | 260.00 | 89,608 |
| 25 Jan 11 |
255.55000 +5.05 |
255.55 | 250.00 | 250.00 | 2,188 |
| 24 Jan 11 |
250.50000 +0.00 |
250.50 | 250.50 | 250.50 | 1 |
| 21 Jan 11 |
250.50000 -5.00 |
250.50 | 250.50 | 250.50 | 1 |
| 20 Jan 11 |
255.50000 -12.00 |
265.00 | 255.50 | 262.00 | 7,503 |
| 19 Jan 11 |
267.50000 +0.00 |
267.50 | 267.50 | 267.50 | 3,003 |
| 18 Jan 11 |
267.50000 +0.00 |
277.00 | 267.00 | 267.00 | 10,679 |
| 17 Jan 11 |
267.50000 -0.50 |
270.00 | 266.00 | 266.00 | 5,914 |
| 14 Jan 11 |
268.00000 +5.50 |
270.00 | 262.00 | 265.00 | 939,747 |
| 13 Jan 11 |
262.50000 +0.00 |
262.50 | 262.11 | 262.50 | 2,751 |
| 12 Jan 11 |
262.50000 +0.00 |
275.00 | 262.13 | 275.00 | 9,639 |
| 11 Jan 11 |
262.50000 -5.00 |
267.00 | 262.50 | 267.00 | 3,601 |
| 10 Jan 11 |
267.50000 +0.00 |
280.20 | 267.50 | 275.00 | 23,002 |
| 07 Jan 11 |
267.50000 +0.00 |
274.00 | 267.50 | 267.50 | 513 |
| 06 Jan 11 |
267.50000 +0.00 |
275.00 | 267.50 | 267.50 | 2,588 |
| 05 Jan 11 |
267.50000 +2.00 |
276.00 | 267.50 | 275.00 | 10,045 |
| 04 Jan 11 |
265.50000 +0.00 |
265.50 | 265.50 | 265.50 | 2 |
| 29 Dec 10 |
265.50000 +5.50 |
272.00 | 265.50 | 265.50 | 2,152 |
| 24 Dec 10 |
260.00000 -0.50 |
260.00 | 260.00 | 260.00 | 73,904 |
| 23 Dec 10 |
260.50000 -3.88 |
260.50 | 260.50 | 260.50 | 24 |
| 22 Dec 10 |
264.38000 -7.62 |
269.38 | 259.30 | 265.00 | 7,800 |
| 21 Dec 10 |
272.00000 -3.00 |
272.25 | 271.00 | 272.00 | 69,000 |
| 20 Dec 10 |
275.00000 +5.00 |
275.00 | 275.00 | 275.00 | 2,400 |
| 17 Dec 10 |
270.00000 +10.00 |
270.00 | 270.00 | 270.00 | 2,756 |
| 16 Dec 10 |
260.00000 -10.00 |
275.00 | 260.00 | 270.00 | 106,750 |
| 15 Dec 10 |
270.00000 -13.13 |
285.00 | 270.00 | 270.00 | 1,382 |
| 14 Dec 10 |
283.13000 +4.63 |
285.00 | 283.13 | 285.00 | 758 |
| 10 Dec 10 |
278.50000 -3.24 |
282.00 | 278.50 | 282.00 | 7,269 |
| 09 Dec 10 |
281.73999 -10.76 |
298.58 | 281.74 | 297.75 | 12,096 |
| 08 Dec 10 |
292.50000 +12.50 |
292.50 | 285.00 | 285.00 | 26,207 |
| 07 Dec 10 |
280.00000 +11.50 |
284.00 | 271.13 | 272.00 | 50,850 |
| 06 Dec 10 |
268.50000 +9.50 |
272.00 | 263.00 | 263.00 | 41,349 |
| 03 Dec 10 |
259.00000 +0.65 |
259.00 | 259.00 | 259.00 | 6,000 |
| 02 Dec 10 |
258.35001 +9.35 |
258.35 | 258.35 | 258.35 | 389 |
| 01 Dec 10 |
249.00000 -9.00 |
249.00 | 249.00 | 249.00 | 202 |
| 29 Nov 10 |
258.00000 -10.50 |
258.00 | 258.00 | 258.00 | 3,000 |
| 26 Nov 10 |
268.50000 -1.50 |
270.00 | 268.50 | 270.00 | 5,701 |
| 25 Nov 10 |
270.00000 +16.50 |
273.00 | 265.00 | 265.00 | 150,215 |
| 24 Nov 10 |
253.50000 +0.00 |
263.20 | 253.50 | 253.50 | 564 |
| 23 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 22 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 19 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 18 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 17 Nov 10 |
253.50000 +11.00 |
260.00 | 247.00 | 252.00 | 14,985 |
| 16 Nov 10 |
242.50000 -8.00 |
250.00 | 242.50 | 250.00 | 5,001 |
| 15 Nov 10 |
250.50000 +0.00 |
260.00 | 250.50 | 260.00 | 770 |
| 12 Nov 10 |
250.50000 -10.28 |
250.50 | 250.50 | 250.50 | 1 |
| 11 Nov 10 |
260.78000 +0.28 |
263.80 | 250.50 | 260.00 | 393,483 |
| 10 Nov 10 |
260.50000 +0.00 |
260.50 | 260.00 | 260.00 | 218,424 |
| 09 Nov 10 |
260.50000 +5.50 |
262.75 | 260.00 | 260.00 | 2,653 |
| 08 Nov 10 |
255.00000 -0.50 |
255.00 | 250.00 | 250.50 | 6,001 |
| 05 Nov 10 |
255.50000 +5.00 |
260.00 | 255.50 | 255.50 | 3,751 |
| 04 Nov 10 |
250.50000 +0.00 |
260.00 | 250.00 | 260.00 | 12,365 |
| 03 Nov 10 |
250.50000 +0.00 |
250.50 | 250.00 | 250.00 | 1,401 |
| 02 Nov 10 |
250.50000 +0.00 |
250.50 | 247.00 | 250.00 | 6,401 |
| 01 Nov 10 |
250.50000 -5.00 |
250.50 | 250.50 | 250.50 | 1 |
| 29 Oct 10 |
255.50000 +5.00 |
255.50 | 255.00 | 255.00 | 5,014 |
| 28 Oct 10 |
250.50000 +0.00 |
255.00 | 250.00 | 250.00 | 8,501 |
| 27 Oct 10 |
250.50000 +0.00 |
254.25 | 250.00 | 250.00 | 11,590 |
| 26 Oct 10 |
250.50000 +0.00 |
250.50 | 250.50 | 250.50 | 1 |
| 25 Oct 10 |
250.50000 +10.00 |
255.00 | 250.00 | 250.00 | 26,738 |
| 22 Oct 10 |
240.50000 +0.00 |
240.50 | 240.50 | 240.50 | 1 |
| 21 Oct 10 |
240.50000 +5.00 |
250.00 | 240.50 | 240.50 | 3,001 |
| 20 Oct 10 |
235.50000 -10.00 |
245.00 | 235.50 | 245.00 | 7,698 |
| 19 Oct 10 |
245.50000 -1.50 |
245.50 | 245.50 | 245.50 | 1 |
| 18 Oct 10 |
247.00000 -3.50 |
257.24 | 247.00 | 255.00 | 17,507 |
| 15 Oct 10 |
250.50000 +8.00 |
250.50 | 250.00 | 250.00 | 13,823 |
| 14 Oct 10 |
242.50000 +2.00 |
245.00 | 236.25 | 245.00 | 3,663 |
| 13 Oct 10 |
240.50000 +10.00 |
243.00 | 240.00 | 240.00 | 11,498 |
| 12 Oct 10 |
230.50000 +0.00 |
230.50 | 230.50 | 230.50 | 1 |
| 11 Oct 10 |
230.50000 +0.00 |
232.00 | 230.50 | 230.50 | 2,501 |
| 08 Oct 10 |
230.50000 +0.00 |
240.00 | 230.00 | 240.00 | 29,601 |
| 07 Oct 10 |
230.50000 +0.50 |
243.00 | 230.50 | 243.00 | 13,001 |
| 06 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 2,001 |
| 05 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 401 |
| 04 Oct 10 |
230.00000 +0.00 |
239.40 | 230.00 | 230.00 | 1,953 |
| 01 Oct 10 |
230.00000 -2.50 |
242.22 | 230.00 | 230.00 | 3,851 |
| 30 Sep 10 |
232.50000 -5.50 |
243.00 | 230.00 | 243.00 | 7,100 |
| 29 Sep 10 |
238.00000 +7.50 |
238.00 | 238.00 | 238.00 | 1,500 |
| 28 Sep 10 |
230.50000 -3.50 |
236.40 | 230.50 | 230.50 | 1,993 |
| 24 Sep 10 |
234.00000 -7.43 |
237.00 | 230.00 | 237.00 | 16,040 |
| 23 Sep 10 |
241.42999 +1.43 |
250.00 | 241.00 | 250.00 | 14,000 |
| 22 Sep 10 |
240.00000 +8.50 |
242.00 | 235.40 | 240.00 | 26,685 |
| 21 Sep 10 |
231.50000 +1.50 |
231.50 | 228.00 | 228.00 | 39 |
| 20 Sep 10 |
230.00000 +4.99 |
230.00 | 229.00 | 230.00 | 3,400 |
| 17 Sep 10 |
225.00999 +6.51 |
225.01 | 225.00 | 225.00 | 20,921 |
| 08 Sep 10 |
218.50000 -2.00 |
218.50 | 218.50 | 218.50 | 1 |
| 07 Sep 10 |
220.50000 +0.00 |
220.50 | 220.50 | 220.50 | 2 |
| 06 Sep 10 |
220.50000 +0.50 |
225.00 | 220.50 | 225.00 | 2,200 |
| 03 Sep 10 |
220.00000 +6.50 |
224.80 | 220.00 | 220.00 | 2,802 |
| 02 Sep 10 |
213.50000 -2.00 |
225.00 | 213.50 | 221.00 | 6,501 |
| 01 Sep 10 |
215.50000 +2.00 |
215.50 | 213.23 | 213.24 | 3,250 |
| 31 Aug 10 |
213.50000 +0.00 |
213.50 | 213.50 | 213.50 | 1 |
| 26 Aug 10 |
213.50000 +0.00 |
213.50 | 213.50 | 213.50 | 1 |
| 25 Aug 10 |
213.50000 -5.50 |
213.50 | 213.50 | 213.50 | 1 |
| 20 Aug 10 |
219.00000 +11.00 |
219.00 | 219.00 | 219.00 | 96 |
| 16 Aug 10 |
208.00000 -11.40 |
208.00 | 208.00 | 208.00 | 2,592 |
| 13 Aug 10 |
219.39999 +5.40 |
219.40 | 219.40 | 219.40 | 300 |
| 11 Aug 10 |
214.00000 +6.50 |
216.00 | 214.00 | 215.00 | 6,500 |
| 09 Aug 10 |
207.50000 -2.43 |
207.50 | 199.00 | 201.00 | 21,043 |
| 06 Aug 10 |
209.92999 +3.02 |
209.93 | 206.65 | 207.00 | 9,077 |
| 05 Aug 10 |
206.91000 +9.41 |
206.91 | 206.91 | 206.91 | 2,250 |
| 04 Aug 10 |
197.50000 +0.00 |
197.50 | 197.50 | 197.50 | 1 |
| 03 Aug 10 |
197.50000 +0.00 |
205.00 | 197.50 | 205.00 | 1,001 |
| 02 Aug 10 |
197.50000 +0.00 |
197.50 | 197.50 | 197.50 | 1 |
| 30 Jul 10 |
197.50000 -3.00 |
197.50 | 197.50 | 197.50 | 2 |
| 29 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 28 Jul 10 |
200.50000 +8.00 |
206.06 | 200.00 | 200.50 | 171,710 |
| 27 Jul 10 |
192.50000 -8.00 |
202.00 | 192.50 | 202.00 | 32,502 |
| 26 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 23 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 22 Jul 10 |
200.50000 +3.00 |
210.00 | 200.50 | 210.00 | 4,002 |
| 21 Jul 10 |
197.50000 -8.00 |
208.90 | 197.50 | 197.50 | 25,060 |
| 20 Jul 10 |
205.50000 +4.50 |
206.00 | 205.00 | 205.00 | 2,402 |
| 19 Jul 10 |
201.00000 +0.00 |
203.90 | 195.50 | 195.50 | 240 |
| 16 Jul 10 |
201.00000 +5.50 |
203.90 | 195.50 | 203.00 | 1,112,489 |
| 15 Jul 10 |
195.50000 -7.50 |
201.00 | 195.50 | 195.50 | 2,155,007 |
| 14 Jul 10 |
203.00000 +2.50 |
203.00 | 200.50 | 200.50 | 3,900 |
| 13 Jul 10 |
200.50000 +2.75 |
200.50 | 200.50 | 200.50 | 1,194 |
| 09 Jul 10 |
197.75000 +9.00 |
200.50 | 197.75 | 200.00 | 2,501 |
| 07 Jul 10 |
188.75000 +9.27 |
200.00 | 185.00 | 200.00 | 8,611 |
| 06 Jul 10 |
179.48000 -7.52 |
195.00 | 179.48 | 180.00 | 66,267 |
| 05 Jul 10 |
187.00000 +4.50 |
187.00 | 177.80 | 180.00 | 19,800 |
| 02 Jul 10 |
182.50000 -1.00 |
182.50 | 182.00 | 182.00 | 8,900 |
| 01 Jul 10 |
183.50000 +0.00 |
183.50 | 177.00 | 180.00 | 21,803 |
| 30 Jun 10 |
183.50000 -16.50 |
186.38 | 183.50 | 183.50 | 1,300 |
| 24 Jun 10 |
200.00000 +20.00 |
200.00 | 200.00 | 200.00 | 342,418 |
| 23 Jun 10 |
180.00000 +0.00 |
194.00 | 175.00 | 175.00 | 82,743 |
| 22 Jun 10 |
180.00000 +0.00 |
180.00 | 175.00 | 175.00 | 94,228 |
| 21 Jun 10 |
180.00000 +0.00 |
180.00 | 175.00 | 175.00 | 2,100 |
| 18 Jun 10 |
180.00000 +3.15 |
186.27 | 173.00 | 180.00 | 1,564,130 |
| 17 Jun 10 |
176.85001 -2.45 |
182.00 | 175.00 | 176.85 | 123,487 |
| 16 Jun 10 |
179.30499 -2.20 |
185.00 | 177.00 | 179.30 | 134,140 |
| 15 Jun 10 |
181.50000 +0.00 |
185.37 | 175.00 | 181.50 | 1,828,869 |
| 14 Jun 10 |
181.50000 -6.50 |
188.00 | 181.50 | 181.50 | 253,067 |
| 11 Jun 10 |
188.00000 -2.00 |
200.00 | 187.00 | 188.00 | 107,693 |
| 10 Jun 10 |
190.00000 -0.50 |
190.85 | 190.00 | 190.00 | 220,799 |
| 09 Jun 10 |
190.50000 +4.50 |
190.50 | 190.50 | 190.50 | 30 |
| 08 Jun 10 |
186.00000 -1.00 |
186.00 | 186.00 | 186.00 | 7 |
| 04 Jun 10 |
187.00000 +0.38 |
202.50 | 185.00 | 187.00 | 262,321 |
| 03 Jun 10 |
186.62000 -3.38 |
186.62 | 186.62 | 186.62 | 3,324 |
| 28 May 10 |
190.00000 -10.00 |
190.00 | 190.00 | 190.00 | 6,000 |
| 26 May 10 |
200.00000 +13.50 |
200.00 | 200.00 | 200.00 | 2,000 |
| 25 May 10 |
186.50000 -17.25 |
189.00 | 186.50 | 186.50 | 3,451 |
| 24 May 10 |
203.75000 +13.75 |
203.75 | 191.00 | 203.75 | 3,040 |
| 21 May 10 |
190.00000 -17.50 |
199.00 | 190.00 | 190.00 | 40,065 |
| 20 May 10 |
207.50000 +1.12 |
210.00 | 202.00 | 207.50 | 167,436 |
| 18 May 10 |
206.37520 -8.12 |
214.50 | 206.00 | 206.38 | 8,294 |
| 14 May 10 |
214.50000 +7.50 |
214.50 | 213.00 | 214.50 | 15,800 |
| 12 May 10 |
207.00000 -1.00 |
210.00 | 207.00 | 207.00 | 263,500 |
| 10 May 10 |
208.00000 +8.00 |
208.00 | 208.00 | 208.00 | 1,500 |
| 07 May 10 |
200.00000 -10.00 |
214.75 | 200.00 | 200.00 | 39,821 |
| 06 May 10 |
210.00000 +4.90 |
210.00 | 202.00 | 210.00 | 21,602 |
| 05 May 10 |
205.10001 +0.10 |
215.00 | 205.10 | 205.10 | 16,114 |
| 04 May 10 |
205.00000 +11.50 |
205.00 | 195.00 | 205.00 | 10,653 |
| 30 Apr 10 |
193.50000 -0.50 |
193.50 | 193.50 | 193.50 | 141,000 |
| 29 Apr 10 |
194.00000 -4.00 |
194.00 | 194.00 | 194.00 | 167,000 |
| 28 Apr 10 |
198.00000 +10.00 |
198.00 | 198.00 | 198.00 | 2,000 |
| 27 Apr 10 |
188.00000 -6.50 |
188.00 | 188.00 | 188.00 | 2,291 |
| 23 Apr 10 |
194.50000 +7.50 |
194.50 | 188.00 | 194.50 | 8,185 |
| 22 Apr 10 |
187.00000 -10.00 |
195.50 | 187.00 | 187.00 | 7,500 |
| 21 Apr 10 |
197.00000 -9.00 |
206.00 | 197.00 | 197.00 | 19,500 |
| 20 Apr 10 |
206.00000 +2.00 |
206.00 | 206.00 | 206.00 | 11,600 |
| 16 Apr 10 |
204.00000 -1.00 |
204.00 | 204.00 | 204.00 | 476,054 |
| 15 Apr 10 |
205.00000 +0.00 |
205.00 | 200.00 | 205.00 | 11,702 |
| 13 Apr 10 |
205.00000 +9.40 |
205.00 | 195.00 | 205.00 | 26,497 |
| 12 Apr 10 |
195.60001 -4.40 |
195.66 | 195.60 | 195.60 | 5,500 |
| 09 Apr 10 |
200.00000 +13.00 |
202.00 | 197.00 | 200.00 | 25,028 |
| 07 Apr 10 |
187.00000 -10.00 |
187.00 | 187.00 | 187.00 | 46 |
| 06 Apr 10 |
197.00000 +1.44 |
197.00 | 195.56 | 197.00 | 6,315 |
| 01 Apr 10 |
195.56000 -1.44 |
195.56 | 195.00 | 195.56 | 9,216 |
| 31 Mar 10 |
197.00000 +1.44 |
197.00 | 185.00 | 197.00 | 10,470 |
| 29 Mar 10 |
195.56000 -1.44 |
195.56 | 195.56 | 195.56 | 3,306 |
| 26 Mar 10 |
197.00000 +9.75 |
197.00 | 197.00 | 197.00 | 840 |
| 24 Mar 10 |
187.25000 +0.25 |
187.25 | 187.00 | 187.25 | 345 |
| 23 Mar 10 |
187.00000 -7.04 |
187.00 | 187.00 | 187.00 | 409 |
| 22 Mar 10 |
194.03999 -0.96 |
194.04 | 194.04 | 194.04 | 2,557 |
| 19 Mar 10 |
195.00000 +4.00 |
195.00 | 195.00 | 195.00 | 143 |
| 18 Mar 10 |
191.00000 +8.00 |
191.00 | 182.00 | 191.00 | 1,535 |
| 16 Mar 10 |
183.00000 +1.00 |
183.00 | 183.00 | 183.00 | 36 |
| 15 Mar 10 |
182.00000 -13.00 |
182.00 | 182.00 | 182.00 | 94 |
| 12 Mar 10 |
195.00000 +13.00 |
195.00 | 195.00 | 195.00 | 13,000 |
| 11 Mar 10 |
182.00000 +5.00 |
182.00 | 182.00 | 182.00 | 5,000 |
| 10 Mar 10 |
177.00000 -3.00 |
181.38 | 177.00 | 177.00 | 1,293 |
| 08 Mar 10 |
180.00000 +5.00 |
180.00 | 178.50 | 180.00 | 4,075 |
| 04 Mar 10 |
175.00000 -10.00 |
185.25 | 175.00 | 175.00 | 13,200 |
| 03 Mar 10 |
185.00000 -8.80 |
185.00 | 185.00 | 185.00 | 3,791 |
| 01 Mar 10 |
193.80000 +8.80 |
193.80 | 185.00 | 193.80 | 104 |
| 26 Feb 10 |
185.00000 -2.00 |
187.00 | 185.00 | 185.00 | 5,284 |
| 25 Feb 10 |
187.00000 -13.00 |
198.75 | 187.00 | 187.00 | 923 |
| 24 Feb 10 |
200.00000 +4.75 |
200.00 | 198.78 | 200.00 | 268 |
| 22 Feb 10 |
195.25000 -4.75 |
195.25 | 195.25 | 195.25 | 103 |
| 16 Feb 10 |
200.00000 -5.00 |
200.00 | 196.00 | 200.00 | 1,318 |
| 15 Feb 10 |
205.00000 +7.25 |
205.00 | 202.00 | 205.00 | 3,527 |
| 12 Feb 10 |
197.75000 -2.00 |
199.75 | 197.75 | 197.75 | 1,000 |
| 11 Feb 10 |
199.75000 -8.25 |
202.00 | 195.00 | 199.75 | 258,827 |
| 10 Feb 10 |
208.00000 +7.00 |
208.00 | 202.00 | 208.00 | 41,685 |
| 09 Feb 10 |
201.00000 -1.00 |
206.00 | 201.00 | 201.00 | 21,500 |
| 08 Feb 10 |
202.00000 -2.78 |
208.25 | 202.00 | 202.00 | 48,650 |
| 05 Feb 10 |
204.78000 +9.28 |
205.00 | 194.66 | 204.78 | 20,089 |
| 04 Feb 10 |
195.50000 +6.75 |
204.75 | 189.00 | 195.50 | 24,620 |
| 03 Feb 10 |
188.75000 +11.00 |
188.75 | 179.75 | 188.75 | 7,935 |
| 02 Feb 10 |
177.75000 +0.00 |
177.75 | 175.00 | 177.75 | 2,211 |
| 01 Feb 10 |
177.75000 +2.75 |
177.75 | 177.75 | 177.75 | 1,000 |
| 28 Jan 10 |
175.00000 +8.00 |
175.88 | 175.00 | 175.00 | 1,198 |
| 26 Jan 10 |
167.00000 -13.00 |
178.00 | 167.00 | 167.00 | 11,686 |
| 25 Jan 10 |
180.00000 +6.00 |
180.00 | 174.75 | 180.00 | 5,700 |
| 22 Jan 10 |
174.00000 -4.00 |
174.00 | 174.00 | 174.00 | 10,000 |
| 21 Jan 10 |
178.00000 +3.00 |
178.00 | 178.00 | 178.00 | 109 |
| 20 Jan 10 |
175.00000 +4.00 |
175.00 | 175.00 | 175.00 | 2,860 |
| 19 Jan 10 |
171.00000 -7.00 |
171.00 | 171.00 | 171.00 | 2,768 |
| 18 Jan 10 |
178.00000 +16.00 |
178.00 | 167.00 | 178.00 | 13,144 |
| 15 Jan 10 |
162.00000 -3.00 |
169.40 | 160.10 | 162.00 | 64,456 |
| 14 Jan 10 |
165.00000 -5.00 |
171.54 | 165.00 | 165.00 | 6,223 |
| 13 Jan 10 |
170.00000 -15.00 |
177.00 | 170.00 | 170.00 | 12,000 |
| 12 Jan 10 |
185.00000 +9.03 |
185.00 | 177.08 | 185.00 | 11,158 |
| 11 Jan 10 |
175.97000 -12.23 |
188.27 | 175.97 | 175.97 | 10,681 |
| 08 Jan 10 |
188.20000 +10.20 |
188.20 | 188.20 | 188.20 | 571 |
| 07 Jan 10 |
178.00000 +0.00 |
180.50 | 178.00 | 178.00 | 3,453 |
| 06 Jan 10 |
178.00000 -7.86 |
182.04 | 178.00 | 178.00 | 3,868 |
| 05 Jan 10 |
185.86301 -2.34 |
185.86 | 185.86 | 185.86 | 3,500 |
| 04 Jan 10 |
188.20000 +10.20 |
188.20 | 188.20 | 188.20 | 11 |
| 30 Dec 09 |
178.00000 -1.00 |
188.35 | 178.00 | 178.00 | 2,125 |
| 29 Dec 09 |
179.00000 +0.00 |
179.00 | 179.00 | 179.00 | 1 |
Castings PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
275.00000 -10.00 |
289.00 | 271.00 | 277.00 | 13,518 |
| 21 Oct 26 |
285.00000 +12.00 |
286.00 | 271.00 | 284.00 | 39,703 |
| 20 Oct 26 |
273.00000 -6.00 |
280.04 | 271.00 | 279.00 | 20,786 |
| 19 Oct 26 |
279.00000 +3.00 |
289.00 | 271.00 | 287.00 | 23,391 |
| 16 Oct 26 |
276.00000 +6.00 |
277.72 | 272.00 | 272.00 | 8,026 |
| 15 Oct 26 |
270.00000 -1.00 |
287.00 | 270.00 | 272.00 | 40,806 |
| 14 Oct 26 |
271.00000 -2.00 |
287.00 | 271.00 | 271.00 | 6,535 |
| 13 Oct 26 |
273.00000 -8.00 |
287.00 | 271.00 | 280.00 | 17,733 |
| 12 Oct 26 |
281.00000 -6.00 |
285.00 | 277.83 | 282.00 | 12,033 |
| 09 Oct 26 |
287.00000 +0.00 |
287.00 | 280.00 | 287.00 | 17,151 |
| 08 Oct 26 |
287.00000 +16.00 |
289.00 | 273.99 | 284.00 | 79,258 |
| 07 Oct 26 |
271.00000 -7.00 |
282.28 | 270.00 | 277.00 | 3,419 |
| 06 Oct 26 |
278.00000 +3.00 |
287.00 | 271.48 | 274.00 | 13,795 |
| 05 Oct 26 |
275.00000 -5.00 |
289.00 | 271.00 | 281.00 | 37,733 |
| 02 Oct 26 |
280.00000 +5.00 |
288.00 | 280.00 | 280.00 | 10,515 |
| 01 Oct 26 |
275.00000 -8.00 |
282.08 | 271.10 | 282.00 | 30,539 |
| 30 Sep 26 |
283.00000 +1.00 |
286.50 | 282.08 | 283.00 | 23,143 |
| 29 Sep 26 |
282.00000 +2.00 |
290.00 | 280.00 | 285.00 | 22,136 |
| 28 Sep 26 |
280.00000 -10.00 |
289.40 | 280.00 | 284.00 | 11,562 |
| 25 Sep 26 |
290.00000 +2.00 |
290.00 | 281.00 | 281.00 | 2,647 |
| 24 Sep 26 |
288.00000 -2.00 |
290.00 | 279.00 | 288.00 | 4,037 |
| 23 Sep 26 |
290.00000 +13.00 |
290.00 | 275.00 | 278.00 | 27,782 |
| 22 Sep 26 |
277.00000 -7.00 |
290.00 | 260.00 | 283.00 | 58,789 |
| 21 Sep 26 |
284.00000 -6.00 |
288.00 | 284.00 | 288.00 | 12,886 |
| 18 Sep 26 |
290.00000 -5.00 |
298.00 | 288.80 | 291.00 | 17,365 |
| 17 Sep 26 |
295.00000 -3.00 |
300.00 | 290.00 | 290.00 | 4,658 |
| 16 Sep 26 |
298.00000 +11.00 |
301.27 | 289.36 | 290.00 | 11,977 |
| 15 Sep 26 |
287.00000 -21.00 |
309.00 | 287.00 | 300.00 | 20,209 |
| 14 Sep 26 |
308.00000 +11.00 |
308.00 | 290.00 | 290.00 | 9,910 |
| 11 Sep 26 |
297.00000 -6.00 |
304.70 | 287.32 | 297.00 | 530,063 |
| 10 Sep 26 |
303.00000 +3.00 |
303.00 | 303.00 | 303.00 | 31,467 |
| 09 Sep 26 |
300.00000 -8.00 |
308.00 | 300.00 | 308.00 | 16,027 |
| 08 Sep 26 |
308.00000 +10.00 |
308.00 | 308.00 | 308.00 | 11,559 |
| 07 Sep 26 |
298.00000 -4.00 |
298.00 | 296.00 | 296.00 | 11,940 |
| 04 Sep 26 |
302.00000 +6.00 |
310.00 | 298.00 | 308.00 | 9,183 |
| 03 Sep 26 |
296.00000 -12.00 |
309.00 | 296.00 | 298.00 | 19,256 |
| 02 Sep 26 |
308.00000 +2.00 |
310.00 | 300.00 | 301.00 | 17,395 |
| 01 Sep 26 |
306.00000 -2.00 |
310.00 | 297.00 | 297.00 | 16,783 |
| 28 Aug 26 |
308.00000 +8.00 |
308.03 | 302.24 | 304.00 | 12,484 |
| 27 Aug 26 |
300.00000 -6.00 |
308.00 | 299.00 | 301.00 | 89,963 |
| 26 Aug 26 |
306.00000 +8.00 |
307.00 | 299.00 | 306.00 | 33,216 |
| 25 Aug 26 |
298.00000 -5.00 |
310.00 | 298.00 | 310.00 | 36,246 |
| 24 Aug 26 |
303.00000 +0.00 |
309.00 | 303.00 | 309.00 | 7,458 |
| 21 Aug 26 |
303.00000 -9.00 |
310.00 | 303.00 | 303.00 | 12,984 |
| 20 Aug 26 |
312.00000 +12.00 |
312.03 | 298.00 | 310.00 | 26,987 |
| 19 Aug 26 |
300.00000 -10.00 |
320.00 | 300.00 | 315.00 | 13,858 |
| 18 Aug 26 |
310.00000 -8.00 |
316.00 | 302.00 | 304.00 | 2,628 |
| 17 Aug 26 |
318.00000 +8.00 |
324.77 | 302.00 | 303.00 | 78,156 |
| 14 Aug 26 |
310.00000 +2.00 |
310.00 | 302.00 | 310.00 | 21,229 |
| 13 Aug 26 |
308.00000 +8.00 |
308.00 | 305.00 | 308.00 | 35,339 |
| 12 Aug 26 |
300.00000 -8.00 |
300.00 | 300.00 | 300.00 | 16,342 |
| 11 Aug 26 |
308.00000 +12.00 |
322.19 | 296.00 | 308.00 | 507,011 |
| 10 Aug 26 |
296.00000 +5.00 |
300.00 | 296.00 | 300.00 | 25,311 |
| 07 Aug 26 |
291.00000 -4.00 |
309.00 | 291.00 | 291.00 | 3,758 |
| 06 Aug 26 |
295.00000 -5.00 |
307.00 | 294.00 | 295.00 | 2,499 |
| 05 Aug 26 |
300.00000 +7.00 |
309.19 | 290.00 | 307.00 | 31,283 |
| 04 Aug 26 |
293.00000 -7.00 |
307.00 | 293.00 | 305.00 | 20,558 |
| 03 Aug 26 |
300.00000 +7.00 |
308.00 | 294.00 | 306.00 | 18,322 |
| 31 Jul 26 |
293.00000 -13.00 |
309.00 | 291.72 | 300.00 | 56,794 |
| 30 Jul 26 |
306.00000 -16.00 |
311.00 | 304.00 | 311.00 | 22,335 |
| 29 Jul 26 |
322.00000 +6.00 |
327.00 | 311.00 | 317.00 | 12,665 |
| 28 Jul 26 |
316.00000 +4.00 |
316.00 | 316.00 | 316.00 | 13,854 |
| 27 Jul 26 |
312.00000 +1.00 |
331.00 | 309.00 | 312.00 | 21,615 |
| 24 Jul 26 |
311.00000 -15.00 |
330.05 | 311.00 | 315.00 | 51,631 |
| 23 Jul 26 |
326.00000 -10.00 |
330.00 | 314.00 | 324.00 | 55,520 |
| 22 Jul 26 |
336.00000 -2.00 |
338.00 | 336.00 | 338.00 | 90,550 |
| 21 Jul 26 |
338.00000 +8.00 |
339.00 | 330.00 | 336.00 | 78,584 |
| 20 Jul 26 |
330.00000 +2.00 |
339.00 | 330.00 | 336.00 | 76,341 |
| 17 Jul 26 |
328.00000 -8.00 |
339.00 | 325.00 | 338.00 | 109,815 |
| 16 Jul 26 |
336.00000 +6.00 |
339.00 | 324.00 | 338.00 | 81,830 |
| 15 Jul 26 |
330.00000 +0.00 |
340.00 | 325.00 | 338.00 | 56,668 |
| 14 Jul 26 |
330.00000 +1.00 |
340.00 | 324.00 | 338.00 | 48,193 |
| 13 Jul 26 |
329.00000 +3.00 |
339.00 | 324.00 | 334.00 | 62,876 |
| 10 Jul 26 |
326.00000 -4.50 |
338.00 | 326.00 | 338.00 | 4,901 |
| 09 Jul 26 |
330.50000 +3.50 |
330.50 | 322.00 | 322.00 | 61,142 |
| 08 Jul 26 |
327.00000 +1.00 |
340.00 | 325.00 | 326.00 | 40,960 |
| 07 Jul 26 |
326.00000 -12.00 |
330.00 | 321.59 | 330.00 | 47,423 |
| 06 Jul 26 |
338.00000 +8.00 |
338.78 | 327.65 | 338.00 | 88,976 |
| 03 Jul 26 |
330.00000 -4.00 |
339.00 | 322.75 | 330.00 | 15,176 |
| 02 Jul 26 |
334.00000 +3.00 |
335.00 | 323.00 | 335.00 | 36,959 |
| 01 Jul 26 |
331.00000 +7.00 |
339.00 | 321.00 | 335.00 | 28,341 |
| 30 Jun 26 |
324.00000 +3.00 |
338.10 | 324.00 | 329.00 | 10,692 |
| 29 Jun 26 |
321.00000 -17.00 |
339.00 | 321.00 | 323.00 | 44,258 |
| 26 Jun 26 |
338.00000 +8.00 |
339.00 | 321.00 | 331.00 | 5,920 |
| 25 Jun 26 |
330.00000 +3.00 |
330.00 | 325.00 | 327.00 | 58,851 |
| 24 Jun 26 |
327.00000 -7.00 |
335.00 | 327.00 | 335.00 | 42,302 |
| 23 Jun 26 |
334.00000 +6.00 |
338.00 | 326.00 | 330.00 | 10,449 |
| 22 Jun 26 |
328.00000 -2.00 |
339.00 | 315.00 | 339.00 | 67,579 |
| 19 Jun 26 |
330.00000 -6.00 |
338.00 | 325.14 | 338.00 | 624,733 |
| 18 Jun 26 |
336.00000 +10.00 |
338.00 | 322.50 | 328.00 | 33,858 |
| 17 Jun 26 |
326.00000 +0.00 |
328.00 | 319.00 | 326.00 | 545,340 |
| 16 Jun 26 |
326.00000 -1.00 |
328.00 | 316.00 | 316.00 | 39,151 |
| 15 Jun 26 |
327.00000 +5.00 |
330.00 | 315.54 | 319.00 | 24,647 |
| 12 Jun 26 |
322.00000 +6.00 |
328.00 | 322.00 | 322.00 | 23,190 |
| 11 Jun 26 |
316.00000 -3.00 |
319.00 | 308.00 | 308.00 | 4,047 |
| 10 Jun 26 |
319.00000 +0.00 |
321.00 | 308.00 | 319.00 | 4,637 |
| 09 Jun 26 |
319.00000 +1.00 |
324.00 | 310.00 | 311.00 | 6,693 |
| 08 Jun 26 |
318.00000 -3.00 |
324.00 | 308.99 | 324.00 | 13,893 |
| 05 Jun 26 |
321.00000 -6.00 |
330.00 | 310.00 | 329.00 | 69,674 |
| 04 Jun 26 |
327.00000 +58.00 |
333.00 | 260.00 | 260.00 | 82,365 |
| 03 Jun 26 |
269.00000 +1.00 |
269.00 | 269.00 | 269.00 | 1,878 |
| 02 Jun 26 |
268.00000 -2.00 |
269.00 | 256.00 | 257.00 | 7,502 |
| 01 Jun 26 |
270.00000 +0.00 |
270.00 | 256.00 | 256.00 | 874 |
| 29 May 26 |
270.00000 +7.50 |
270.00 | 255.00 | 255.00 | 3,252 |
| 28 May 26 |
262.50000 -5.50 |
270.00 | 255.00 | 269.00 | 685 |
| 27 May 26 |
268.00000 +6.50 |
269.00 | 254.00 | 258.00 | 20,758 |
| 26 May 26 |
261.50000 -0.50 |
269.00 | 254.00 | 255.00 | 13,767 |
| 22 May 26 |
262.00000 -2.00 |
262.02 | 262.00 | 262.00 | 5,409 |
| 21 May 26 |
264.00000 -5.00 |
270.00 | 254.00 | 263.00 | 24,387 |
| 20 May 26 |
269.00000 +8.00 |
269.00 | 253.00 | 264.00 | 3,410 |
| 19 May 26 |
261.00000 +1.00 |
267.00 | 252.00 | 261.00 | 1,394 |
| 18 May 26 |
260.00000 -7.00 |
267.00 | 253.00 | 253.00 | 3,809 |
| 15 May 26 |
267.00000 +1.00 |
267.00 | 253.00 | 267.00 | 7,163 |
| 14 May 26 |
266.00000 +6.00 |
267.00 | 253.00 | 266.00 | 2,523 |
| 13 May 26 |
260.00000 +0.00 |
267.00 | 253.00 | 257.90 | 7,112 |
| 12 May 26 |
260.00000 +2.00 |
268.00 | 253.00 | 268.00 | 187 |
| 11 May 26 |
258.00000 -9.00 |
268.00 | 253.00 | 258.00 | 8,359 |
| 08 May 26 |
267.00000 +6.50 |
267.99 | 256.48 | 267.00 | 1,732 |
| 07 May 26 |
260.50000 -5.50 |
268.00 | 253.00 | 268.00 | 3,835 |
| 06 May 26 |
266.00000 +2.00 |
268.00 | 260.00 | 260.00 | 25,081 |
| 05 May 26 |
264.00000 -4.00 |
269.99 | 251.00 | 251.00 | 4,293 |
| 01 May 26 |
268.00000 +0.00 |
270.00 | 260.00 | 268.00 | 6,490 |
| 30 Apr 26 |
268.00000 +0.00 |
270.00 | 260.00 | 265.00 | 4,549 |
| 29 Apr 26 |
268.00000 +0.00 |
268.00 | 261.00 | 261.00 | 3,577 |
| 28 Apr 26 |
268.00000 +4.00 |
269.73 | 260.73 | 268.00 | 9,142 |
| 27 Apr 26 |
264.00000 +4.00 |
264.00 | 255.00 | 264.00 | 3,642 |
| 24 Apr 26 |
260.00000 -4.00 |
264.00 | 257.00 | 260.00 | 4,595 |
| 23 Apr 26 |
264.00000 +0.00 |
264.00 | 256.00 | 264.00 | 3,072 |
| 22 Apr 26 |
264.00000 +4.00 |
264.00 | 255.50 | 260.00 | 13,258 |
| 21 Apr 26 |
260.00000 +5.00 |
260.00 | 245.00 | 253.00 | 13,230 |
| 20 Apr 26 |
255.00000 +3.50 |
255.00 | 241.00 | 255.00 | 2,771 |
| 17 Apr 26 |
251.50000 +1.50 |
253.00 | 249.00 | 249.00 | 7,555 |
| 16 Apr 26 |
250.00000 +2.00 |
250.00 | 238.00 | 241.00 | 16,040 |
| 15 Apr 26 |
248.00000 -2.00 |
248.00 | 248.00 | 248.00 | 2,734 |
| 14 Apr 26 |
250.00000 +0.00 |
250.00 | 239.66 | 250.00 | 4,675 |
| 13 Apr 26 |
250.00000 +15.00 |
250.00 | 235.00 | 240.00 | 53,473 |
| 10 Apr 26 |
235.00000 -3.00 |
239.91 | 230.00 | 230.00 | 2,462 |
| 09 Apr 26 |
238.00000 +0.00 |
239.27 | 233.21 | 238.00 | 21,515 |
| 08 Apr 26 |
238.00000 +1.50 |
239.66 | 236.24 | 238.00 | 47,455 |
| 07 Apr 26 |
236.50000 +0.50 |
240.00 | 231.00 | 238.00 | 35,007 |
| 02 Apr 26 |
236.00000 +0.50 |
236.00 | 231.10 | 231.10 | 6,489 |
| 01 Apr 26 |
235.50000 +3.00 |
240.00 | 230.10 | 239.00 | 4,853 |
| 31 Mar 26 |
232.50000 -2.50 |
235.00 | 230.00 | 235.00 | 25,474 |
| 30 Mar 26 |
235.00000 +4.00 |
235.00 | 225.50 | 230.00 | 21,032 |
| 27 Mar 26 |
231.00000 +6.50 |
231.00 | 222.00 | 226.00 | 17,917 |
| 26 Mar 26 |
224.50000 -4.50 |
229.00 | 222.00 | 227.00 | 46,277 |
| 25 Mar 26 |
229.00000 +0.00 |
229.00 | 229.00 | 229.00 | 15,892 |
| 24 Mar 26 |
229.00000 +3.00 |
230.00 | 221.00 | 221.00 | 5,610 |
| 23 Mar 26 |
226.00000 -8.00 |
238.00 | 202.28 | 226.00 | 161,814 |
| 20 Mar 26 |
234.00000 -21.00 |
260.00 | 232.30 | 248.00 | 24,963 |
| 19 Mar 26 |
255.00000 -4.00 |
259.00 | 253.00 | 254.00 | 8,683 |
| 18 Mar 26 |
259.00000 +0.50 |
266.00 | 251.00 | 266.00 | 300 |
| 17 Mar 26 |
258.50000 +4.00 |
261.50 | 248.10 | 250.34 | 17,620 |
| 16 Mar 26 |
254.50000 -5.00 |
267.00 | 250.92 | 266.00 | 14,171 |
| 13 Mar 26 |
259.50000 +0.00 |
266.30 | 259.50 | 259.50 | 5,455 |
| 12 Mar 26 |
259.50000 +7.50 |
268.00 | 251.00 | 254.00 | 21,722 |
| 11 Mar 26 |
252.00000 -10.00 |
266.00 | 252.00 | 255.00 | 8,855 |
| 10 Mar 26 |
262.00000 +8.00 |
269.00 | 251.00 | 251.00 | 10,877 |
| 09 Mar 26 |
254.00000 -9.50 |
269.00 | 254.00 | 258.00 | 34,397 |
| 06 Mar 26 |
263.50000 +3.50 |
263.50 | 263.50 | 263.50 | 0 |
| 05 Mar 26 |
260.00000 -4.00 |
263.00 | 257.00 | 257.00 | 2,167 |
| 04 Mar 26 |
264.00000 +7.50 |
265.00 | 258.20 | 264.00 | 1,930 |
| 03 Mar 26 |
256.50000 -7.50 |
266.00 | 252.00 | 260.00 | 8,380 |
| 02 Mar 26 |
264.00000 -1.50 |
270.00 | 260.00 | 270.00 | 4,585 |
| 27 Feb 26 |
265.50000 +0.00 |
270.00 | 260.00 | 270.00 | 1,040 |
| 26 Feb 26 |
265.50000 -0.50 |
270.00 | 260.00 | 269.90 | 11,767 |
| 25 Feb 26 |
266.00000 +0.50 |
270.00 | 260.00 | 270.00 | 5,766 |
| 24 Feb 26 |
265.50000 +0.50 |
270.00 | 265.50 | 270.00 | 2,853 |
| 23 Feb 26 |
265.00000 +0.00 |
270.00 | 260.00 | 269.00 | 19,076 |
| 20 Feb 26 |
265.00000 +4.00 |
270.00 | 260.00 | 261.00 | 414 |
| 19 Feb 26 |
261.00000 -3.50 |
270.00 | 261.00 | 270.00 | 2,370 |
| 18 Feb 26 |
264.50000 +0.00 |
270.00 | 259.00 | 270.00 | 120,843 |
| 17 Feb 26 |
264.50000 -3.50 |
270.00 | 259.00 | 270.00 | 5,261 |
| 16 Feb 26 |
268.00000 +4.50 |
270.00 | 258.00 | 269.00 | 29,040 |
| 13 Feb 26 |
263.50000 +1.50 |
269.00 | 255.00 | 269.00 | 37,311 |
| 12 Feb 26 |
262.00000 +0.00 |
265.23 | 258.51 | 265.23 | 5,722 |
| 11 Feb 26 |
262.00000 +0.00 |
269.00 | 255.00 | 269.00 | 2,034 |
| 10 Feb 26 |
262.00000 +0.00 |
269.00 | 255.00 | 264.80 | 1,770 |
| 09 Feb 26 |
262.00000 +5.00 |
269.00 | 255.00 | 264.80 | 2,804 |
| 06 Feb 26 |
257.00000 -2.00 |
268.00 | 255.00 | 268.00 | 13,489 |
| 05 Feb 26 |
259.00000 +1.00 |
265.00 | 255.00 | 255.00 | 3,278 |
| 04 Feb 26 |
258.00000 -10.00 |
275.00 | 258.00 | 274.00 | 33,360 |
| 03 Feb 26 |
268.00000 -1.50 |
279.00 | 262.00 | 276.00 | 1,332 |
| 02 Feb 26 |
269.50000 -4.50 |
277.00 | 261.00 | 277.00 | 76,000 |
| 30 Jan 26 |
274.00000 -2.00 |
280.00 | 261.00 | 264.00 | 18,816 |
| 29 Jan 26 |
276.00000 +6.50 |
280.00 | 264.00 | 273.00 | 31,228 |
| 28 Jan 26 |
269.50000 -8.50 |
276.00 | 264.00 | 275.00 | 242,229 |
| 27 Jan 26 |
278.00000 +2.00 |
278.00 | 263.00 | 278.00 | 5,721 |
| 26 Jan 26 |
276.00000 +7.50 |
276.00 | 264.00 | 276.00 | 16,719 |
| 23 Jan 26 |
268.50000 +4.00 |
276.00 | 261.00 | 269.00 | 5,471 |
| 22 Jan 26 |
264.50000 +3.50 |
270.00 | 263.00 | 263.00 | 19,501 |
| 21 Jan 26 |
261.00000 -9.50 |
270.00 | 261.00 | 262.00 | 9,529 |
| 20 Jan 26 |
270.50000 -0.50 |
278.00 | 262.00 | 262.00 | 7,244 |
| 19 Jan 26 |
271.00000 +4.00 |
279.00 | 265.00 | 274.08 | 10,183 |
| 16 Jan 26 |
267.00000 -5.50 |
279.00 | 262.00 | 271.00 | 20,725 |
| 15 Jan 26 |
272.50000 +0.00 |
279.00 | 266.00 | 266.14 | 8,011 |
| 14 Jan 26 |
272.50000 -3.50 |
279.00 | 266.00 | 276.79 | 6,511 |
| 13 Jan 26 |
276.00000 +5.00 |
279.00 | 265.00 | 278.00 | 4,818 |
| 12 Jan 26 |
271.00000 -6.00 |
279.00 | 262.00 | 270.00 | 25,649 |
| 09 Jan 26 |
277.00000 +1.50 |
279.00 | 270.00 | 272.00 | 14,539 |
| 08 Jan 26 |
275.50000 -0.50 |
280.00 | 272.00 | 273.00 | 17,124 |
| 07 Jan 26 |
276.00000 +0.00 |
280.00 | 270.00 | 279.00 | 43,802 |
| 06 Jan 26 |
276.00000 +2.00 |
279.00 | 272.00 | 272.00 | 2,448 |
| 05 Jan 26 |
274.00000 -2.00 |
280.00 | 272.00 | 276.00 | 28,093 |
| 02 Jan 26 |
276.00000 +4.00 |
280.00 | 272.00 | 272.00 | 13,596 |
| 31 Dec 25 |
272.00000 -4.00 |
280.00 | 272.00 | 272.00 | 8,135 |
| 30 Dec 25 |
276.00000 +0.50 |
279.00 | 271.90 | 271.90 | 4,698 |
| 29 Dec 25 |
275.50000 +0.50 |
275.50 | 270.50 | 272.00 | 1,254 |
| 24 Dec 25 |
275.00000 +0.00 |
280.00 | 270.00 | 280.00 | 716 |
| 23 Dec 25 |
275.00000 +0.00 |
280.00 | 270.00 | 280.00 | 15,495 |
| 22 Dec 25 |
275.00000 -0.50 |
280.00 | 270.00 | 278.00 | 5,105 |
| 19 Dec 25 |
275.50000 +0.50 |
280.00 | 270.00 | 270.00 | 53,695 |
| 18 Dec 25 |
275.00000 -5.00 |
280.00 | 270.00 | 280.00 | 97 |
| 17 Dec 25 |
280.00000 +8.00 |
280.00 | 264.00 | 275.00 | 122,765 |
| 16 Dec 25 |
272.00000 +10.00 |
275.00 | 258.00 | 264.00 | 11,057 |
| 15 Dec 25 |
262.00000 -1.50 |
269.87 | 257.00 | 269.87 | 13,439 |
| 12 Dec 25 |
263.50000 -2.50 |
269.00 | 258.00 | 258.00 | 141 |
| 11 Dec 25 |
266.00000 -4.00 |
270.00 | 260.00 | 260.00 | 24,833 |
| 10 Dec 25 |
270.00000 +5.00 |
270.00 | 258.00 | 270.00 | 11,435 |
| 09 Dec 25 |
265.00000 +4.50 |
265.00 | 258.00 | 265.00 | 2,322 |
| 08 Dec 25 |
260.50000 +0.50 |
263.00 | 257.00 | 261.00 | 141,621 |
| 05 Dec 25 |
260.00000 -13.50 |
276.00 | 257.00 | 271.00 | 51,336 |
| 04 Dec 25 |
273.50000 -1.00 |
276.00 | 271.70 | 274.99 | 6,240 |
| 03 Dec 25 |
274.50000 -5.50 |
285.00 | 271.00 | 274.00 | 23,415 |
| 02 Dec 25 |
280.00000 +0.00 |
285.00 | 275.00 | 280.50 | 871 |
| 01 Dec 25 |
280.00000 +2.00 |
285.00 | 275.00 | 275.00 | 65,746 |
| 28 Nov 25 |
278.00000 +1.50 |
283.20 | 273.00 | 282.00 | 33,625 |
| 27 Nov 25 |
276.50000 -1.50 |
280.00 | 270.38 | 276.00 | 22,750 |
| 26 Nov 25 |
278.00000 +2.00 |
285.00 | 270.00 | 276.00 | 43,831 |
| 25 Nov 25 |
276.00000 +0.50 |
285.00 | 271.00 | 273.50 | 27,001 |
| 24 Nov 25 |
275.50000 +0.50 |
288.00 | 261.00 | 276.00 | 78,558 |
| 21 Nov 25 |
275.00000 +15.00 |
275.00 | 253.00 | 260.00 | 44,847 |
| 20 Nov 25 |
260.00000 +4.50 |
264.00 | 253.00 | 259.00 | 3,100 |
| 19 Nov 25 |
255.50000 +1.50 |
259.00 | 251.00 | 251.00 | 26,436 |
| 18 Nov 25 |
254.00000 -6.50 |
265.00 | 250.00 | 256.00 | 58,239 |
| 17 Nov 25 |
260.50000 +0.50 |
267.00 | 255.02 | 256.00 | 8,344 |
| 14 Nov 25 |
260.00000 +4.00 |
260.00 | 248.00 | 259.00 | 8,123 |
| 13 Nov 25 |
256.00000 +1.00 |
259.27 | 245.00 | 250.00 | 9,545 |
| 12 Nov 25 |
255.00000 +21.00 |
255.00 | 234.00 | 234.00 | 75,528 |
| 11 Nov 25 |
234.00000 -5.00 |
244.00 | 234.00 | 234.00 | 23,863 |
| 10 Nov 25 |
239.00000 -1.00 |
244.00 | 234.00 | 236.00 | 9,915 |
| 07 Nov 25 |
240.00000 -2.00 |
245.00 | 236.00 | 242.00 | 3,710 |
| 06 Nov 25 |
242.00000 +2.00 |
245.00 | 240.00 | 244.00 | 7,014 |
| 05 Nov 25 |
240.00000 -4.00 |
245.00 | 236.00 | 244.00 | 21,502 |
| 04 Nov 25 |
244.00000 +0.00 |
250.00 | 238.00 | 249.00 | 88,264 |
| 03 Nov 25 |
244.00000 +0.50 |
248.00 | 240.00 | 247.80 | 5,769 |
| 31 Oct 25 |
243.50000 -4.50 |
250.00 | 238.00 | 248.00 | 23,712 |
| 30 Oct 25 |
248.00000 +0.00 |
248.00 | 246.00 | 248.00 | 3,314 |
| 29 Oct 25 |
248.00000 +0.00 |
250.00 | 246.00 | 246.00 | 9,330 |
| 28 Oct 25 |
248.00000 +2.00 |
250.00 | 242.00 | 250.00 | 29,666 |
| 27 Oct 25 |
246.00000 +0.50 |
250.00 | 239.00 | 250.00 | 7,130 |
| 24 Oct 25 |
245.50000 +0.50 |
249.00 | 241.00 | 246.00 | 22,640 |
| 23 Oct 25 |
245.00000 +2.50 |
249.00 | 240.00 | 248.00 | 8,153 |
| 22 Oct 25 |
242.50000 +0.50 |
249.00 | 236.00 | 249.00 | 30,558 |
| 21 Oct 25 |
242.00000 -8.50 |
257.00 | 240.00 | 250.00 | 3,902 |
| 20 Oct 25 |
250.50000 -2.50 |
259.00 | 241.97 | 251.00 | 8,347 |
| 17 Oct 25 |
253.00000 +8.00 |
259.00 | 241.47 | 245.00 | 17,963 |
| 16 Oct 25 |
245.00000 -7.00 |
256.00 | 245.00 | 250.00 | 11,393 |
| 15 Oct 25 |
252.00000 +7.00 |
256.00 | 248.00 | 253.49 | 1,521 |
| 14 Oct 25 |
245.00000 -8.50 |
257.00 | 245.00 | 254.00 | 8,481 |
| 13 Oct 25 |
253.50000 +2.50 |
257.00 | 250.00 | 255.00 | 2,919 |
| 10 Oct 25 |
251.00000 +0.00 |
257.00 | 246.00 | 255.00 | 8,156 |
| 09 Oct 25 |
251.00000 +0.00 |
256.99 | 246.00 | 246.00 | 27,240 |
| 08 Oct 25 |
251.00000 +1.00 |
257.00 | 246.00 | 257.00 | 2,768 |
| 07 Oct 25 |
250.00000 -2.00 |
262.00 | 246.00 | 253.00 | 25,129 |
| 06 Oct 25 |
252.00000 -7.50 |
266.00 | 252.00 | 253.00 | 31,522 |
| 03 Oct 25 |
259.50000 -3.50 |
264.00 | 255.00 | 264.00 | 4,485 |
| 02 Oct 25 |
263.00000 +3.50 |
265.00 | 255.00 | 263.00 | 4,917 |
| 01 Oct 25 |
259.50000 -2.50 |
266.00 | 253.00 | 265.00 | 14,588 |
| 30 Sep 25 |
262.00000 +2.00 |
266.00 | 254.00 | 254.00 | 1,815 |
| 29 Sep 25 |
260.00000 -0.50 |
267.00 | 253.00 | 266.00 | 50,160 |
| 26 Sep 25 |
260.50000 -5.50 |
267.00 | 253.00 | 261.00 | 35,723 |
| 25 Sep 25 |
266.00000 +6.00 |
267.00 | 254.00 | 266.00 | 9,179 |
| 24 Sep 25 |
260.00000 +6.00 |
267.00 | 253.00 | 267.00 | 11,189 |
| 23 Sep 25 |
254.00000 -7.00 |
267.00 | 253.00 | 254.00 | 20,883 |
| 22 Sep 25 |
261.00000 -0.50 |
269.00 | 253.00 | 262.00 | 16,291 |
| 19 Sep 25 |
261.50000 +1.50 |
269.00 | 253.00 | 255.00 | 9,433 |
| 18 Sep 25 |
260.00000 -2.00 |
269.00 | 255.00 | 269.00 | 4,828 |
| 17 Sep 25 |
262.00000 +1.00 |
269.00 | 255.00 | 263.00 | 20,349 |
| 16 Sep 25 |
261.00000 -1.00 |
269.00 | 254.00 | 254.00 | 12,763 |
| 15 Sep 25 |
262.00000 +0.50 |
269.00 | 258.64 | 268.30 | 1,579 |
| 12 Sep 25 |
261.50000 +2.50 |
269.00 | 254.00 | 258.00 | 14,884 |
| 11 Sep 25 |
259.00000 -5.50 |
270.00 | 259.00 | 260.00 | 5,061 |
| 10 Sep 25 |
264.50000 +0.00 |
270.00 | 260.00 | 260.00 | 8,560 |
| 09 Sep 25 |
264.50000 -0.50 |
270.00 | 260.00 | 260.00 | 1,402 |
| 08 Sep 25 |
265.00000 -0.50 |
270.00 | 261.50 | 270.00 | 9,828 |
| 05 Sep 25 |
265.50000 +0.50 |
270.00 | 261.00 | 268.00 | 33,049 |
| 04 Sep 25 |
265.00000 +5.00 |
270.00 | 260.00 | 269.00 | 12,227 |
| 03 Sep 25 |
260.00000 -8.00 |
277.00 | 260.00 | 261.00 | 6,471 |
| 02 Sep 25 |
268.00000 -3.00 |
278.00 | 265.00 | 265.00 | 43,173 |
| 01 Sep 25 |
271.00000 +2.00 |
277.00 | 257.11 | 277.00 | 27,077 |
| 29 Aug 25 |
269.00000 +3.00 |
277.00 | 261.00 | 267.00 | 11,683 |
| 28 Aug 25 |
266.00000 +12.00 |
276.00 | 251.00 | 269.00 | 34,339 |
| 27 Aug 25 |
254.00000 +0.00 |
270.00 | 251.00 | 269.00 | 7,700 |
| 26 Aug 25 |
254.00000 -5.50 |
270.00 | 251.00 | 270.00 | 10,561 |
| 22 Aug 25 |
259.50000 +4.50 |
268.00 | 251.00 | 261.00 | 19,002 |
| 21 Aug 25 |
255.00000 -18.00 |
264.00 | 251.00 | 258.00 | 18,276 |
| 20 Aug 25 |
273.00000 +0.00 |
279.00 | 267.00 | 268.20 | 2,561 |
| 19 Aug 25 |
273.00000 -1.00 |
289.00 | 270.00 | 279.00 | 11,009 |
| 18 Aug 25 |
274.00000 -6.00 |
283.24 | 270.00 | 272.00 | 1,103 |
| 15 Aug 25 |
280.00000 +10.00 |
287.00 | 272.00 | 280.00 | 1,902 |
| 14 Aug 25 |
270.00000 -10.00 |
280.00 | 268.19 | 280.00 | 8,695 |
| 13 Aug 25 |
280.00000 +0.00 |
289.00 | 270.00 | 288.00 | 13,554 |
| 12 Aug 25 |
280.00000 +6.00 |
289.00 | 270.00 | 289.00 | 1,686 |
| 11 Aug 25 |
274.00000 +0.00 |
287.25 | 274.00 | 274.00 | 4,262 |
| 08 Aug 25 |
274.00000 -12.00 |
290.00 | 274.00 | 274.00 | 18,299 |
| 07 Aug 25 |
286.00000 +9.00 |
290.00 | 273.00 | 281.00 | 47,842 |
| 06 Aug 25 |
277.00000 +0.00 |
281.00 | 273.00 | 273.13 | 483 |
| 05 Aug 25 |
277.00000 +0.00 |
281.00 | 273.00 | 280.00 | 6,030 |
| 04 Aug 25 |
277.00000 -7.50 |
284.00 | 272.20 | 280.00 | 59,532 |
| 01 Aug 25 |
284.50000 -2.00 |
290.00 | 280.00 | 284.00 | 9,277 |
| 31 Jul 25 |
286.50000 +0.50 |
304.00 | 284.00 | 285.00 | 5,095 |
| 30 Jul 25 |
286.00000 -3.50 |
304.00 | 285.00 | 288.00 | 11,833 |
| 29 Jul 25 |
289.50000 -5.00 |
304.00 | 286.00 | 294.00 | 15,520 |
| 28 Jul 25 |
294.50000 +4.50 |
311.00 | 285.00 | 290.00 | 14,744 |
| 25 Jul 25 |
290.00000 -10.50 |
311.00 | 290.00 | 291.00 | 18,617 |
| 24 Jul 25 |
300.50000 +0.00 |
311.00 | 290.00 | 308.00 | 5,619 |
| 23 Jul 25 |
300.50000 +2.00 |
311.00 | 290.00 | 296.00 | 19,546 |
| 22 Jul 25 |
298.50000 +1.50 |
306.00 | 292.00 | 306.00 | 30,528 |
| 21 Jul 25 |
297.00000 -17.00 |
316.00 | 297.00 | 299.00 | 24,436 |
| 18 Jul 25 |
314.00000 +16.00 |
319.00 | 296.46 | 300.00 | 18,462 |
| 17 Jul 25 |
298.00000 -21.00 |
318.00 | 298.00 | 310.00 | 73,472 |
| 16 Jul 25 |
319.00000 +2.50 |
332.00 | 310.00 | 318.00 | 100,616 |
| 15 Jul 25 |
316.50000 +6.00 |
320.00 | 311.00 | 317.00 | 131,966 |
| 14 Jul 25 |
310.50000 +10.00 |
318.00 | 291.00 | 310.00 | 98,815 |
| 11 Jul 25 |
300.50000 -2.00 |
310.00 | 291.00 | 310.00 | 121,787 |
| 10 Jul 25 |
302.50000 +6.50 |
308.02 | 291.00 | 300.00 | 65,163 |
| 09 Jul 25 |
296.00000 +1.50 |
300.00 | 292.00 | 297.00 | 4,924 |
| 08 Jul 25 |
294.50000 +3.00 |
298.39 | 290.00 | 296.00 | 20,031 |
| 07 Jul 25 |
291.50000 +6.00 |
297.00 | 285.00 | 290.00 | 42,465 |
| 04 Jul 25 |
285.50000 +0.00 |
289.00 | 280.00 | 289.00 | 7,401 |
| 03 Jul 25 |
285.50000 -4.50 |
290.00 | 280.00 | 280.00 | 15,901 |
| 02 Jul 25 |
290.00000 +8.50 |
290.00 | 276.26 | 285.00 | 51,860 |
| 01 Jul 25 |
281.50000 +6.50 |
289.00 | 273.00 | 280.00 | 20,192 |
| 30 Jun 25 |
275.00000 +4.00 |
289.00 | 275.00 | 275.00 | 25,624 |
| 27 Jun 25 |
271.00000 -9.00 |
289.00 | 271.00 | 271.00 | 12,279 |
| 26 Jun 25 |
280.00000 -3.00 |
290.00 | 275.00 | 289.00 | 20,622 |
| 25 Jun 25 |
283.00000 -1.50 |
290.00 | 276.00 | 290.00 | 10,646 |
| 24 Jun 25 |
284.50000 +0.00 |
290.94 | 276.00 | 290.00 | 40,089 |
| 23 Jun 25 |
284.50000 +4.50 |
292.00 | 270.00 | 289.80 | 37,179 |
| 20 Jun 25 |
280.00000 +0.00 |
290.00 | 270.00 | 288.00 | 18,066 |
| 19 Jun 25 |
280.00000 +5.50 |
290.00 | 266.00 | 266.00 | 33,141 |
| 18 Jun 25 |
274.50000 +0.00 |
285.00 | 264.00 | 285.00 | 11,863 |
| 17 Jun 25 |
274.50000 -3.50 |
282.88 | 274.50 | 274.50 | 6,559 |
| 16 Jun 25 |
278.00000 -2.00 |
285.49 | 263.00 | 283.00 | 28,359 |
| 13 Jun 25 |
280.00000 -0.50 |
285.00 | 271.00 | 284.00 | 21,467 |
| 12 Jun 25 |
280.50000 +9.50 |
284.00 | 270.98 | 271.00 | 96,031 |
| 11 Jun 25 |
271.00000 -2.50 |
280.00 | 252.00 | 262.00 | 50,961 |
| 10 Jun 25 |
273.50000 +3.50 |
285.00 | 262.00 | 275.80 | 17,788 |
| 09 Jun 25 |
270.00000 +1.50 |
282.00 | 262.00 | 275.00 | 17,892 |
| 06 Jun 25 |
268.50000 -6.50 |
271.97 | 266.00 | 271.97 | 12,165 |
| 05 Jun 25 |
275.00000 +7.00 |
275.00 | 261.00 | 274.00 | 10,641 |
| 04 Jun 25 |
268.00000 +7.00 |
281.00 | 262.00 | 262.00 | 5,777 |
| 03 Jun 25 |
261.00000 -9.50 |
282.00 | 261.00 | 271.00 | 11,560 |
| 02 Jun 25 |
270.50000 +0.00 |
280.00 | 260.00 | 274.00 | 23,209 |
| 30 May 25 |
270.50000 +0.00 |
280.00 | 261.00 | 278.00 | 2,601 |
| 29 May 25 |
270.50000 -1.00 |
280.00 | 261.00 | 278.00 | 4,136 |
| 28 May 25 |
271.50000 -8.50 |
282.00 | 261.00 | 263.00 | 45,991 |
| 27 May 25 |
280.00000 +9.00 |
282.00 | 253.00 | 276.00 | 14,486 |
| 23 May 25 |
271.00000 +9.50 |
276.00 | 253.00 | 265.00 | 34,479 |
| 22 May 25 |
261.50000 +0.50 |
265.56 | 257.05 | 265.56 | 7,001 |
| 21 May 25 |
261.00000 +0.50 |
270.00 | 252.00 | 270.00 | 15,034 |
| 20 May 25 |
260.50000 -4.00 |
270.00 | 251.00 | 265.82 | 1,338 |
| 19 May 25 |
264.50000 +5.50 |
270.00 | 259.00 | 267.00 | 1,254,916 |
| 16 May 25 |
259.00000 +0.00 |
266.00 | 256.73 | 266.00 | 13,318 |
| 15 May 25 |
259.00000 +5.50 |
263.00 | 255.00 | 257.00 | 23,176 |
| 14 May 25 |
253.50000 +0.00 |
257.00 | 250.00 | 257.00 | 4,781 |
| 13 May 25 |
253.50000 +4.50 |
257.00 | 241.58 | 256.00 | 131,460 |
| 12 May 25 |
249.00000 +5.00 |
257.00 | 241.00 | 257.00 | 140,001 |
| 09 May 25 |
244.00000 -12.00 |
257.00 | 242.00 | 244.00 | 5,446 |
| 08 May 25 |
256.00000 +9.00 |
258.00 | 242.00 | 242.00 | 2,581 |
| 07 May 25 |
247.00000 -6.00 |
252.00 | 242.00 | 252.00 | 1,815 |
| 06 May 25 |
253.00000 +1.00 |
258.00 | 248.00 | 256.00 | 6,234 |
| 02 May 25 |
252.00000 +3.00 |
257.00 | 242.00 | 252.00 | 18,765 |
| 01 May 25 |
249.00000 -6.00 |
257.00 | 248.00 | 249.00 | 1,552 |
| 30 Apr 25 |
255.00000 -2.00 |
258.00 | 248.00 | 250.00 | 26,438 |
| 29 Apr 25 |
257.00000 +3.00 |
258.00 | 249.00 | 254.00 | 9,380 |
| 28 Apr 25 |
254.00000 -1.00 |
258.00 | 250.00 | 258.00 | 4,340 |
| 25 Apr 25 |
255.00000 +6.00 |
258.00 | 249.00 | 251.00 | 3,810 |
| 24 Apr 25 |
249.00000 -4.50 |
258.00 | 249.00 | 249.00 | 1,036 |
| 23 Apr 25 |
253.50000 +0.50 |
259.00 | 248.00 | 258.00 | 104,048 |
| 22 Apr 25 |
253.00000 -0.50 |
259.00 | 249.00 | 259.00 | 11,799 |
| 17 Apr 25 |
253.50000 -11.50 |
259.00 | 248.00 | 252.00 | 1,236 |
| 16 Apr 25 |
265.00000 +5.00 |
265.00 | 251.00 | 265.00 | 4,863 |
| 15 Apr 25 |
260.00000 +5.00 |
260.00 | 251.00 | 259.00 | 3,535 |
| 14 Apr 25 |
255.00000 +0.00 |
259.00 | 251.00 | 259.00 | 6,341 |
| 11 Apr 25 |
255.00000 -1.00 |
260.00 | 251.00 | 259.00 | 6,910 |
| 10 Apr 25 |
256.00000 +19.00 |
256.00 | 240.00 | 244.00 | 68,119 |
| 09 Apr 25 |
237.00000 -21.00 |
260.00 | 230.00 | 259.00 | 30,121 |
| 08 Apr 25 |
258.00000 +3.00 |
260.00 | 239.00 | 260.00 | 6,658 |
| 07 Apr 25 |
255.00000 +1.00 |
260.00 | 243.00 | 260.00 | 22,005 |
| 04 Apr 25 |
254.00000 +2.50 |
260.00 | 243.00 | 252.00 | 8,455 |
| 03 Apr 25 |
251.50000 -6.50 |
260.00 | 243.00 | 254.00 | 77,012 |
| 02 Apr 25 |
258.00000 +4.00 |
265.00 | 243.00 | 265.00 | 67,623 |
| 01 Apr 25 |
254.00000 +0.00 |
265.00 | 243.00 | 265.00 | 1,278 |
| 31 Mar 25 |
254.00000 +0.00 |
259.90 | 246.50 | 258.40 | 15,442 |
| 28 Mar 25 |
254.00000 +0.00 |
260.80 | 244.26 | 258.67 | 20,325 |
| 27 Mar 25 |
254.00000 +6.00 |
264.00 | 242.00 | 252.00 | 4,454 |
| 26 Mar 25 |
248.00000 +0.00 |
252.00 | 242.00 | 250.00 | 11,812 |
| 25 Mar 25 |
248.00000 -14.00 |
268.00 | 242.00 | 256.00 | 53,603 |
| 24 Mar 25 |
262.00000 +0.00 |
268.00 | 254.00 | 260.00 | 38,336 |
| 21 Mar 25 |
262.00000 -4.00 |
268.00 | 262.00 | 268.00 | 44 |
| 20 Mar 25 |
266.00000 +4.00 |
268.00 | 256.00 | 268.00 | 2,505 |
| 19 Mar 25 |
262.00000 -1.00 |
270.00 | 256.00 | 264.00 | 10,342 |
| 18 Mar 25 |
263.00000 +0.00 |
270.00 | 256.00 | 270.00 | 7,426 |
| 17 Mar 25 |
263.00000 +0.00 |
270.00 | 258.22 | 258.22 | 6,066 |
| 14 Mar 25 |
263.00000 +0.00 |
268.25 | 256.00 | 256.00 | 18,717 |
| 13 Mar 25 |
263.00000 -1.00 |
270.00 | 256.00 | 270.00 | 7,233 |
| 12 Mar 25 |
264.00000 +0.00 |
272.00 | 256.00 | 258.00 | 11,006 |
| 11 Mar 25 |
264.00000 +4.00 |
272.00 | 262.40 | 270.00 | 3,980 |
| 10 Mar 25 |
260.00000 -9.00 |
276.00 | 258.00 | 270.00 | 19,005 |
| 07 Mar 25 |
269.00000 +5.00 |
269.98 | 268.86 | 268.86 | 8,260 |
| 06 Mar 25 |
264.00000 -8.00 |
272.00 | 258.00 | 272.00 | 15,224 |
| 05 Mar 25 |
272.00000 +6.00 |
274.00 | 254.00 | 270.00 | 16,364 |
| 04 Mar 25 |
266.00000 +7.00 |
273.00 | 258.00 | 266.00 | 30,229 |
| 03 Mar 25 |
259.00000 +1.00 |
265.86 | 257.00 | 264.00 | 10,151 |
| 28 Feb 25 |
258.00000 +2.00 |
264.00 | 252.00 | 260.00 | 16,908 |
| 27 Feb 25 |
256.00000 +2.00 |
260.00 | 256.00 | 260.00 | 2,283 |
| 26 Feb 25 |
254.00000 -2.00 |
260.00 | 250.00 | 258.00 | 758,663 |
| 25 Feb 25 |
256.00000 +0.00 |
260.00 | 253.44 | 254.00 | 34,338 |
| 24 Feb 25 |
256.00000 +3.00 |
260.00 | 251.88 | 254.00 | 90,047 |
| 21 Feb 25 |
253.00000 +4.00 |
257.50 | 251.50 | 252.00 | 70,721 |
| 20 Feb 25 |
249.00000 -2.00 |
266.00 | 242.00 | 258.00 | 9,020 |
| 19 Feb 25 |
251.00000 -2.00 |
260.00 | 250.11 | 258.00 | 14,027 |
| 18 Feb 25 |
253.00000 -35.00 |
260.00 | 224.00 | 230.00 | 157,578 |
| 17 Feb 25 |
288.00000 +0.00 |
288.20 | 272.00 | 288.00 | 695 |
| 14 Feb 25 |
288.00000 +3.00 |
290.00 | 272.00 | 288.00 | 7,064 |
| 13 Feb 25 |
285.00000 +1.00 |
289.00 | 276.14 | 280.00 | 17,983 |
| 12 Feb 25 |
284.00000 +0.00 |
290.00 | 272.00 | 280.00 | 50,578 |
| 11 Feb 25 |
284.00000 +1.00 |
290.00 | 278.00 | 290.00 | 2,711 |
| 10 Feb 25 |
283.00000 +3.00 |
290.00 | 272.00 | 290.00 | 13,908 |
| 07 Feb 25 |
280.00000 -1.00 |
288.00 | 275.00 | 288.00 | 19,435 |
| 06 Feb 25 |
281.00000 +11.00 |
295.00 | 265.00 | 274.00 | 2,623,129 |
| 05 Feb 25 |
270.00000 +6.00 |
278.00 | 264.40 | 270.00 | 858 |
| 04 Feb 25 |
264.00000 -5.00 |
268.00 | 260.20 | 268.00 | 4,112 |
| 03 Feb 25 |
269.00000 -1.00 |
280.00 | 260.00 | 269.91 | 1,019 |
| 31 Jan 25 |
270.00000 -1.00 |
280.00 | 260.00 | 278.00 | 13,458 |
| 30 Jan 25 |
271.00000 +0.00 |
275.41 | 264.52 | 264.52 | 11,439 |
| 29 Jan 25 |
271.00000 +0.00 |
280.00 | 260.00 | 272.00 | 11,449 |
| 28 Jan 25 |
271.00000 +1.00 |
280.00 | 268.01 | 278.00 | 7,380 |
| 27 Jan 25 |
270.00000 +10.00 |
278.00 | 262.00 | 270.00 | 17,601 |
| 24 Jan 25 |
260.00000 -12.00 |
278.00 | 255.00 | 268.00 | 24,588 |
| 23 Jan 25 |
272.00000 +7.00 |
278.00 | 260.00 | 270.00 | 7,821 |
| 22 Jan 25 |
265.00000 +9.00 |
270.00 | 256.00 | 260.00 | 12,975 |
| 21 Jan 25 |
256.00000 -6.00 |
268.00 | 254.00 | 256.00 | 4,597 |
| 20 Jan 25 |
262.00000 +0.00 |
267.28 | 258.00 | 267.28 | 15,609 |
| 17 Jan 25 |
262.00000 +0.00 |
270.00 | 258.33 | 262.00 | 5,598 |
| 16 Jan 25 |
262.00000 -2.00 |
268.00 | 254.00 | 268.00 | 4,556 |
| 15 Jan 25 |
264.00000 +2.00 |
270.00 | 258.00 | 264.00 | 3,122 |
| 14 Jan 25 |
262.00000 +2.00 |
270.00 | 254.00 | 270.00 | 79,537 |
| 13 Jan 25 |
260.00000 -2.00 |
266.00 | 256.40 | 264.00 | 3,697 |
| 10 Jan 25 |
262.00000 -2.00 |
265.20 | 256.40 | 256.40 | 1,548 |
| 09 Jan 25 |
264.00000 +6.00 |
270.00 | 252.00 | 252.00 | 29,313 |
| 08 Jan 25 |
258.00000 -4.00 |
265.52 | 256.00 | 258.00 | 4,108 |
| 07 Jan 25 |
262.00000 +1.00 |
270.00 | 256.40 | 270.00 | 3,878 |
| 06 Jan 25 |
261.00000 -1.00 |
270.00 | 254.03 | 262.00 | 6,354 |
| 03 Jan 25 |
262.00000 +1.00 |
270.00 | 254.00 | 270.00 | 7,311 |
| 02 Jan 25 |
261.00000 +4.00 |
270.00 | 252.00 | 260.00 | 22,195 |
| 31 Dec 24 |
257.00000 -13.00 |
264.00 | 256.00 | 260.00 | 20,682 |
| 30 Dec 24 |
270.00000 +18.00 |
270.00 | 258.00 | 258.00 | 8,172 |
| 27 Dec 24 |
252.00000 -9.00 |
268.00 | 252.00 | 254.00 | 2,496 |
| 24 Dec 24 |
261.00000 +3.00 |
268.00 | 254.00 | 268.00 | 195,316 |
| 23 Dec 24 |
258.00000 -3.00 |
265.90 | 256.80 | 258.00 | 94,023 |
| 20 Dec 24 |
261.00000 +0.00 |
266.32 | 256.80 | 266.32 | 4,139 |
| 19 Dec 24 |
261.00000 +0.00 |
266.00 | 254.03 | 256.80 | 7,272 |
| 18 Dec 24 |
261.00000 +0.00 |
268.00 | 261.00 | 266.18 | 486 |
| 17 Dec 24 |
261.00000 +1.00 |
268.00 | 254.00 | 254.00 | 18,487 |
| 16 Dec 24 |
260.00000 +2.00 |
262.00 | 254.00 | 260.00 | 4,119 |
| 13 Dec 24 |
258.00000 +0.00 |
263.99 | 258.00 | 263.25 | 1,714 |
| 12 Dec 24 |
258.00000 -2.00 |
264.00 | 252.00 | 263.88 | 15,512 |
| 11 Dec 24 |
260.00000 -4.00 |
268.00 | 254.00 | 262.00 | 9,076 |
| 10 Dec 24 |
264.00000 +2.00 |
268.00 | 260.00 | 260.00 | 4,190 |
| 09 Dec 24 |
262.00000 -2.00 |
274.00 | 256.00 | 258.00 | 5,288 |
| 06 Dec 24 |
264.00000 +8.00 |
276.00 | 260.00 | 276.00 | 6,259 |
| 05 Dec 24 |
256.00000 -4.00 |
278.00 | 256.00 | 256.00 | 18,558 |
| 04 Dec 24 |
260.00000 -6.00 |
278.00 | 254.00 | 260.00 | 7,621 |
| 03 Dec 24 |
266.00000 +0.00 |
272.00 | 266.00 | 272.00 | 1,830 |
| 02 Dec 24 |
266.00000 +10.00 |
278.00 | 254.00 | 260.00 | 9,527 |
| 29 Nov 24 |
256.00000 -2.00 |
259.04 | 254.32 | 258.00 | 7,116 |
| 28 Nov 24 |
258.00000 +2.00 |
262.00 | 254.00 | 254.00 | 9,213 |
| 27 Nov 24 |
256.00000 +2.00 |
274.00 | 254.00 | 260.00 | 15,122 |
| 26 Nov 24 |
254.00000 -6.00 |
278.00 | 254.00 | 260.00 | 12,330 |
| 25 Nov 24 |
260.00000 -10.00 |
282.00 | 259.77 | 270.00 | 26,290 |
| 22 Nov 24 |
270.00000 +0.00 |
276.00 | 262.80 | 266.00 | 14,855 |
| 21 Nov 24 |
270.00000 -2.00 |
270.00 | 262.00 | 265.15 | 2,162 |
| 20 Nov 24 |
272.00000 +8.00 |
284.00 | 260.00 | 264.00 | 91,109 |
| 19 Nov 24 |
264.00000 -6.00 |
279.48 | 260.00 | 270.00 | 137,043 |
| 18 Nov 24 |
270.00000 +4.00 |
278.00 | 266.13 | 268.00 | 27,647 |
| 15 Nov 24 |
266.00000 +0.00 |
275.28 | 252.96 | 262.00 | 54,301 |
| 14 Nov 24 |
266.00000 -18.00 |
300.00 | 238.00 | 274.00 | 129,898 |
| 13 Nov 24 |
284.00000 +6.00 |
299.74 | 262.00 | 272.00 | 23,288 |
| 12 Nov 24 |
278.00000 -17.00 |
300.00 | 278.00 | 296.00 | 12,268 |
| 11 Nov 24 |
295.00000 +2.00 |
295.00 | 280.50 | 280.50 | 10,622 |
| 08 Nov 24 |
293.00000 +4.00 |
300.00 | 280.55 | 300.00 | 15,824 |
| 07 Nov 24 |
289.00000 +1.00 |
300.00 | 274.07 | 290.00 | 1,367 |
| 06 Nov 24 |
288.00000 +8.00 |
288.00 | 274.00 | 280.00 | 6,124 |
| 05 Nov 24 |
280.00000 +5.00 |
280.00 | 275.00 | 278.00 | 10,837 |
| 04 Nov 24 |
275.00000 +3.00 |
280.00 | 270.02 | 280.00 | 5,424 |
| 01 Nov 24 |
272.00000 -2.00 |
280.00 | 270.04 | 272.00 | 42,921 |
| 31 Oct 24 |
274.00000 -8.00 |
280.00 | 267.40 | 280.00 | 16,262 |
| 30 Oct 24 |
282.00000 +10.00 |
286.00 | 239.83 | 262.00 | 88,675 |
| 29 Oct 24 |
272.00000 -3.00 |
280.00 | 262.00 | 270.00 | 61,099 |
| 28 Oct 24 |
275.00000 -29.00 |
308.00 | 275.00 | 284.00 | 20,898 |
| 25 Oct 24 |
304.00000 +10.00 |
308.00 | 284.48 | 306.00 | 3,134 |
| 24 Oct 24 |
294.00000 +12.00 |
294.00 | 280.00 | 290.00 | 4,638 |
| 23 Oct 24 |
282.00000 -17.00 |
309.98 | 282.00 | 296.00 | 28,436 |
| 22 Oct 24 |
299.00000 +3.00 |
310.00 | 286.00 | 303.31 | 2,473 |
| 21 Oct 24 |
296.00000 -7.00 |
312.00 | 292.00 | 296.00 | 15,595 |
| 18 Oct 24 |
303.00000 +7.00 |
314.00 | 292.00 | 304.32 | 12,523 |
| 17 Oct 24 |
296.00000 -8.00 |
314.00 | 296.00 | 304.00 | 12,143 |
| 16 Oct 24 |
304.00000 +0.00 |
316.00 | 292.00 | 310.00 | 17,973 |
| 15 Oct 24 |
304.00000 -1.00 |
316.00 | 294.56 | 304.00 | 7,132 |
| 14 Oct 24 |
305.00000 +2.00 |
314.00 | 294.66 | 314.00 | 2,426 |
| 11 Oct 24 |
303.00000 +0.00 |
316.00 | 290.00 | 294.16 | 8,871 |
| 10 Oct 24 |
303.00000 -7.00 |
316.00 | 296.76 | 316.00 | 20,329 |
| 09 Oct 24 |
310.00000 +7.00 |
316.00 | 304.00 | 304.00 | 10,424 |
| 08 Oct 24 |
303.00000 +2.00 |
316.00 | 303.00 | 303.00 | 30,208 |
| 07 Oct 24 |
301.00000 +0.00 |
312.00 | 290.00 | 309.50 | 11,331 |
| 04 Oct 24 |
301.00000 +0.00 |
312.00 | 294.20 | 308.80 | 3,110 |
| 03 Oct 24 |
301.00000 -1.00 |
310.00 | 293.00 | 308.00 | 9,596 |
| 02 Oct 24 |
302.00000 +3.00 |
312.00 | 288.00 | 300.00 | 10,656 |
| 01 Oct 24 |
299.00000 -3.00 |
312.00 | 286.00 | 296.00 | 8,882 |
| 30 Sep 24 |
302.00000 -6.00 |
312.00 | 284.00 | 302.00 | 2,966 |
| 27 Sep 24 |
308.00000 +12.00 |
312.00 | 284.00 | 298.00 | 26,548 |
| 26 Sep 24 |
296.00000 -16.00 |
310.00 | 293.20 | 300.00 | 20,519 |
| 25 Sep 24 |
312.00000 +7.00 |
312.00 | 300.00 | 312.00 | 3,158 |
| 24 Sep 24 |
305.00000 +4.00 |
310.00 | 299.89 | 300.00 | 7,007 |
| 23 Sep 24 |
301.00000 +15.00 |
310.00 | 287.12 | 298.50 | 34,970 |
| 20 Sep 24 |
286.00000 -10.00 |
304.84 | 286.00 | 298.00 | 38,017 |
| 19 Sep 24 |
296.00000 +3.00 |
310.00 | 291.21 | 298.00 | 36,276 |
| 18 Sep 24 |
293.00000 -3.00 |
300.00 | 290.00 | 300.00 | 21,582 |
| 17 Sep 24 |
296.00000 -4.00 |
310.00 | 296.00 | 300.00 | 32,927 |
| 16 Sep 24 |
300.00000 +0.00 |
312.00 | 300.00 | 306.00 | 11,818 |
| 13 Sep 24 |
300.00000 -3.00 |
310.00 | 290.00 | 304.00 | 8,782 |
| 12 Sep 24 |
303.00000 +7.00 |
304.00 | 290.00 | 300.00 | 12,051 |
| 11 Sep 24 |
296.00000 -4.00 |
300.00 | 280.00 | 300.00 | 45,444 |
| 10 Sep 24 |
300.00000 +6.00 |
304.00 | 280.00 | 290.00 | 40,078 |
| 09 Sep 24 |
294.00000 -9.00 |
314.00 | 294.00 | 300.00 | 27,764 |
| 06 Sep 24 |
303.00000 +9.00 |
310.00 | 298.00 | 300.00 | 8,180 |
| 05 Sep 24 |
294.00000 -5.00 |
328.00 | 294.00 | 298.00 | 9,148 |
| 04 Sep 24 |
299.00000 -18.00 |
308.00 | 299.00 | 306.00 | 6,999 |
| 03 Sep 24 |
317.00000 +4.00 |
328.00 | 310.00 | 310.00 | 750 |
| 02 Sep 24 |
313.00000 +1.00 |
330.00 | 296.00 | 320.00 | 70,120 |
| 30 Aug 24 |
312.00000 +2.00 |
318.00 | 302.00 | 302.00 | 17,435 |
| 29 Aug 24 |
310.00000 -2.00 |
317.20 | 306.00 | 306.00 | 2,779 |
| 28 Aug 24 |
312.00000 +2.00 |
318.00 | 303.62 | 318.00 | 11,577 |
| 27 Aug 24 |
310.00000 -4.00 |
318.00 | 310.00 | 310.00 | 16,530 |
| 23 Aug 24 |
314.00000 +2.00 |
318.00 | 308.51 | 313.90 | 13,414 |
| 22 Aug 24 |
312.00000 +4.00 |
315.60 | 300.00 | 310.00 | 42,174 |
| 21 Aug 24 |
308.00000 +0.00 |
318.00 | 304.00 | 310.00 | 34,628 |
| 20 Aug 24 |
308.00000 -32.00 |
330.00 | 286.00 | 296.00 | 98,221 |
| 19 Aug 24 |
340.00000 +0.00 |
348.00 | 339.00 | 345.00 | 2,051 |
| 16 Aug 24 |
340.00000 +6.00 |
350.00 | 330.00 | 332.00 | 4,255 |
| 15 Aug 24 |
334.00000 -2.00 |
354.50 | 333.27 | 334.00 | 2,542 |
| 14 Aug 24 |
336.00000 -8.00 |
358.00 | 336.00 | 350.00 | 13,446 |
| 13 Aug 24 |
344.00000 +8.00 |
360.00 | 340.00 | 344.00 | 6,088 |
| 12 Aug 24 |
336.00000 -14.00 |
360.00 | 336.00 | 340.00 | 9,720 |
| 09 Aug 24 |
350.00000 +0.00 |
360.00 | 340.00 | 350.00 | 4,080 |
| 08 Aug 24 |
350.00000 -4.00 |
358.00 | 333.90 | 334.00 | 24,283 |
| 07 Aug 24 |
354.00000 +2.00 |
358.00 | 353.70 | 354.00 | 1,477 |
| 06 Aug 24 |
352.00000 +2.00 |
360.00 | 332.00 | 352.00 | 11,661 |
| 05 Aug 24 |
350.00000 +0.00 |
358.00 | 326.00 | 344.00 | 43,925 |
| 02 Aug 24 |
350.00000 +4.00 |
360.00 | 343.44 | 350.00 | 3,772 |
| 01 Aug 24 |
346.00000 -6.00 |
370.00 | 340.00 | 354.00 | 16,956 |
| 31 Jul 24 |
352.00000 -4.00 |
386.00 | 352.00 | 354.00 | 5,902 |
| 30 Jul 24 |
356.00000 -12.00 |
378.00 | 356.00 | 356.00 | 7,968 |
| 29 Jul 24 |
368.00000 -6.00 |
386.00 | 359.80 | 374.00 | 13,454 |
| 26 Jul 24 |
374.00000 +6.00 |
386.00 | 363.00 | 378.00 | 11,491 |
| 25 Jul 24 |
368.00000 +18.00 |
378.00 | 350.00 | 354.00 | 30,934 |
| 24 Jul 24 |
350.00000 +0.00 |
380.00 | 350.00 | 350.00 | 4,779 |
| 23 Jul 24 |
350.00000 +0.00 |
380.00 | 350.00 | 354.00 | 22,310 |
| 22 Jul 24 |
350.00000 -26.00 |
370.00 | 350.00 | 364.00 | 52,881 |
| 19 Jul 24 |
376.00000 +10.00 |
388.00 | 364.00 | 388.00 | 3,128 |
| 18 Jul 24 |
366.00000 -19.00 |
396.00 | 362.00 | 378.00 | 60,661 |
| 17 Jul 24 |
385.00000 +18.00 |
396.00 | 368.24 | 378.00 | 38,799 |
| 16 Jul 24 |
367.00000 +5.00 |
394.00 | 364.00 | 379.00 | 27,379 |
| 15 Jul 24 |
362.00000 -12.00 |
396.00 | 362.00 | 388.00 | 34,743 |
| 12 Jul 24 |
374.00000 -2.00 |
394.00 | 374.00 | 374.00 | 11,316 |
| 11 Jul 24 |
376.00000 +0.00 |
396.00 | 368.00 | 384.00 | 27,049 |
| 10 Jul 24 |
376.00000 -5.00 |
390.00 | 368.00 | 368.00 | 5,738 |
| 09 Jul 24 |
381.00000 +6.00 |
390.00 | 364.00 | 382.00 | 16,960 |
| 08 Jul 24 |
375.00000 +15.00 |
382.00 | 354.00 | 370.00 | 439,393 |
| 05 Jul 24 |
360.00000 +8.00 |
381.48 | 360.00 | 362.00 | 6,829 |
| 04 Jul 24 |
352.00000 -16.00 |
382.00 | 352.00 | 354.00 | 6,907 |
| 03 Jul 24 |
368.00000 +2.00 |
380.00 | 360.00 | 360.00 | 26,444 |
| 02 Jul 24 |
366.00000 -4.00 |
379.72 | 366.00 | 376.00 | 38,264 |
| 01 Jul 24 |
370.00000 +2.00 |
378.00 | 362.64 | 370.00 | 5,576 |
| 28 Jun 24 |
368.00000 +16.00 |
378.00 | 361.20 | 362.00 | 7,119 |
| 27 Jun 24 |
352.00000 +0.00 |
367.50 | 352.00 | 362.00 | 18,448 |
| 26 Jun 24 |
352.00000 -8.00 |
378.00 | 348.00 | 348.00 | 22,563 |
| 25 Jun 24 |
360.00000 +2.00 |
378.00 | 352.37 | 364.00 | 6,119 |
| 24 Jun 24 |
358.00000 -22.00 |
378.00 | 356.00 | 370.00 | 20,777 |
| 21 Jun 24 |
380.00000 -3.00 |
380.00 | 333.40 | 368.00 | 30,223 |
| 20 Jun 24 |
383.00000 -3.00 |
386.00 | 370.00 | 370.00 | 10,824 |
| 19 Jun 24 |
386.00000 +4.00 |
398.00 | 374.00 | 376.00 | 5,043 |
| 18 Jun 24 |
382.00000 -9.00 |
398.00 | 376.00 | 376.00 | 18,974 |
| 17 Jun 24 |
391.00000 +15.00 |
400.00 | 362.00 | 380.00 | 97,579 |
| 14 Jun 24 |
376.00000 +26.00 |
376.00 | 360.00 | 368.00 | 24,331 |
| 13 Jun 24 |
350.00000 -6.00 |
370.00 | 346.00 | 350.00 | 31,823 |
| 12 Jun 24 |
356.00000 -14.00 |
370.00 | 342.00 | 370.00 | 189,569 |
| 11 Jun 24 |
370.00000 -14.00 |
383.50 | 370.00 | 370.00 | 7,333 |
| 10 Jun 24 |
384.00000 +4.00 |
396.00 | 372.00 | 387.30 | 7,142 |
| 07 Jun 24 |
380.00000 -4.00 |
387.68 | 380.00 | 387.68 | 6,031 |
| 06 Jun 24 |
384.00000 -3.00 |
396.00 | 384.00 | 386.00 | 2,771 |
| 05 Jun 24 |
387.00000 +3.00 |
387.00 | 378.00 | 386.00 | 3,123 |
| 04 Jun 24 |
384.00000 -1.00 |
396.00 | 383.00 | 384.00 | 41,091 |
| 03 Jun 24 |
385.00000 +0.00 |
398.00 | 370.49 | 398.00 | 23,310 |
| 31 May 24 |
385.00000 +0.00 |
398.00 | 375.00 | 375.00 | 5,261 |
| 30 May 24 |
385.00000 -3.00 |
396.70 | 375.00 | 375.00 | 13,407 |
| 29 May 24 |
388.00000 +7.00 |
388.00 | 380.02 | 380.02 | 5,262 |
| 28 May 24 |
381.00000 -3.00 |
384.00 | 375.00 | 384.00 | 19,499 |
| 24 May 24 |
384.00000 +0.00 |
388.00 | 380.00 | 380.00 | 11,075 |
| 23 May 24 |
384.00000 -10.00 |
399.98 | 381.60 | 397.80 | 8,344 |
| 22 May 24 |
394.00000 -6.00 |
400.00 | 394.00 | 394.00 | 1,005 |
| 21 May 24 |
400.00000 +4.00 |
402.00 | 388.00 | 400.00 | 12,849 |
| 20 May 24 |
396.00000 +4.00 |
404.00 | 391.60 | 404.00 | 15,320 |
| 17 May 24 |
392.00000 +1.00 |
404.00 | 382.00 | 382.00 | 3,513 |
| 16 May 24 |
391.00000 -5.00 |
398.00 | 372.00 | 394.00 | 4,655 |
| 15 May 24 |
396.00000 +4.00 |
396.90 | 382.00 | 388.00 | 24,785 |
| 14 May 24 |
392.00000 +6.00 |
398.00 | 382.00 | 394.00 | 547,209 |
| 13 May 24 |
386.00000 +4.00 |
404.00 | 377.94 | 382.00 | 20,590 |
| 10 May 24 |
382.00000 +9.00 |
382.75 | 370.00 | 378.00 | 12,802 |
| 09 May 24 |
373.00000 +3.00 |
379.72 | 366.00 | 369.00 | 16,877 |
| 08 May 24 |
370.00000 +1.00 |
378.00 | 370.00 | 370.00 | 15,208 |
| 07 May 24 |
369.00000 +1.00 |
374.00 | 368.00 | 374.00 | 13,437 |
| 03 May 24 |
368.00000 -1.00 |
378.00 | 367.00 | 368.00 | 21,372 |
| 02 May 24 |
369.00000 -2.00 |
380.00 | 368.00 | 373.50 | 5,163 |
| 01 May 24 |
371.00000 -1.00 |
390.00 | 360.00 | 382.00 | 80,667 |
| 30 Apr 24 |
372.00000 +0.00 |
382.00 | 367.80 | 377.00 | 2,731 |
| 29 Apr 24 |
372.00000 -4.00 |
376.00 | 362.00 | 374.85 | 198,278 |
| 26 Apr 24 |
376.00000 +7.00 |
380.00 | 370.00 | 380.00 | 67,794 |
| 25 Apr 24 |
369.00000 +4.00 |
376.00 | 364.16 | 376.00 | 1,480 |
| 24 Apr 24 |
365.00000 -6.00 |
377.30 | 365.00 | 377.30 | 8,589 |
| 23 Apr 24 |
371.00000 -3.00 |
382.00 | 370.80 | 380.00 | 59,401 |
| 22 Apr 24 |
374.00000 +7.00 |
375.65 | 365.12 | 374.00 | 153,473 |
| 19 Apr 24 |
367.00000 +12.00 |
374.00 | 355.60 | 370.00 | 8,987 |
| 18 Apr 24 |
355.00000 -3.00 |
370.00 | 355.00 | 362.00 | 1,260 |
| 17 Apr 24 |
358.00000 +5.00 |
366.00 | 350.00 | 354.00 | 17,427 |
| 16 Apr 24 |
353.00000 -2.00 |
360.00 | 346.00 | 346.00 | 42,235 |
| 15 Apr 24 |
355.00000 -8.00 |
370.00 | 346.00 | 360.00 | 13,070 |
| 12 Apr 24 |
363.00000 +19.00 |
363.00 | 340.00 | 348.00 | 16,855 |
| 11 Apr 24 |
344.00000 +0.00 |
350.23 | 340.00 | 344.72 | 10,190 |
| 10 Apr 24 |
344.00000 +6.00 |
345.03 | 336.00 | 336.49 | 21,464 |
| 09 Apr 24 |
338.00000 +2.00 |
340.00 | 332.40 | 338.00 | 17,496 |
| 08 Apr 24 |
336.00000 +7.00 |
340.00 | 332.00 | 334.00 | 27,831 |
| 05 Apr 24 |
329.00000 -1.00 |
338.00 | 328.00 | 332.00 | 19,348 |
| 04 Apr 24 |
330.00000 -2.00 |
338.10 | 328.38 | 330.00 | 48,245 |
| 03 Apr 24 |
332.00000 +2.00 |
342.00 | 328.00 | 342.00 | 47,143 |
| 02 Apr 24 |
330.00000 -1.00 |
344.00 | 326.00 | 340.00 | 34,992 |
| 28 Mar 24 |
331.00000 -5.00 |
346.00 | 324.00 | 346.00 | 16,651 |
| 27 Mar 24 |
336.00000 -8.00 |
344.40 | 324.00 | 332.67 | 6,416 |
| 26 Mar 24 |
344.00000 +2.00 |
349.71 | 327.99 | 346.00 | 53,559 |
| 25 Mar 24 |
342.00000 +3.00 |
348.00 | 330.00 | 348.00 | 23,453 |
| 22 Mar 24 |
339.00000 +0.00 |
348.00 | 339.00 | 339.00 | 8,510 |
| 21 Mar 24 |
339.00000 +0.00 |
339.00 | 330.00 | 338.00 | 1,005 |
| 20 Mar 24 |
339.00000 +10.00 |
348.00 | 324.48 | 348.00 | 27,745 |
| 19 Mar 24 |
329.00000 -9.00 |
336.18 | 320.60 | 320.60 | 5,015 |
| 18 Mar 24 |
338.00000 +3.00 |
348.00 | 328.00 | 340.00 | 15,712 |
| 15 Mar 24 |
335.00000 +5.00 |
342.50 | 321.40 | 328.50 | 53,638 |
| 14 Mar 24 |
330.00000 -2.00 |
348.00 | 320.00 | 322.00 | 16,454 |
| 13 Mar 24 |
332.00000 -7.00 |
342.00 | 321.02 | 330.00 | 35,823 |
| 12 Mar 24 |
339.00000 +0.00 |
339.00 | 330.36 | 331.10 | 7,222 |
| 11 Mar 24 |
339.00000 +2.00 |
350.00 | 326.90 | 343.16 | 21,503 |
| 08 Mar 24 |
337.00000 -3.00 |
348.00 | 330.00 | 330.00 | 7,561 |
| 07 Mar 24 |
340.00000 +3.00 |
350.00 | 330.00 | 334.00 | 14,914 |
| 06 Mar 24 |
337.00000 -6.00 |
343.00 | 334.00 | 343.00 | 19,828 |
| 05 Mar 24 |
343.00000 -5.00 |
354.00 | 334.01 | 342.00 | 20,650 |
| 04 Mar 24 |
348.00000 +0.00 |
350.64 | 342.24 | 350.64 | 6,408 |
| 01 Mar 24 |
348.00000 +0.00 |
350.64 | 342.72 | 345.00 | 3,536 |
| 29 Feb 24 |
348.00000 -4.00 |
354.00 | 345.01 | 350.64 | 4,934 |
| 28 Feb 24 |
352.00000 -1.00 |
360.00 | 342.24 | 352.00 | 27,678 |
| 27 Feb 24 |
353.00000 +2.00 |
353.20 | 351.60 | 351.60 | 5,009 |
| 26 Feb 24 |
351.00000 +3.00 |
353.40 | 351.00 | 353.20 | 13,637 |
| 23 Feb 24 |
348.00000 +1.00 |
354.00 | 346.20 | 351.60 | 4,082 |
| 22 Feb 24 |
347.00000 +1.00 |
360.00 | 347.00 | 351.60 | 36,506 |
| 21 Feb 24 |
346.00000 -1.00 |
352.56 | 342.00 | 348.00 | 12,670 |
| 20 Feb 24 |
347.00000 +0.00 |
358.00 | 344.50 | 344.50 | 1,072 |
| 19 Feb 24 |
347.00000 +2.00 |
350.37 | 342.50 | 342.50 | 5,912 |
| 16 Feb 24 |
345.00000 -4.00 |
351.00 | 342.50 | 350.00 | 15,137 |
| 15 Feb 24 |
349.00000 -1.00 |
350.00 | 347.40 | 350.00 | 3,020 |
| 14 Feb 24 |
350.00000 +1.00 |
350.00 | 347.89 | 350.00 | 12,124 |
| 13 Feb 24 |
349.00000 -10.00 |
358.00 | 348.51 | 356.00 | 5,268 |
| 12 Feb 24 |
359.00000 +5.00 |
368.00 | 350.00 | 350.00 | 24,704 |
| 09 Feb 24 |
354.00000 -1.00 |
369.78 | 345.33 | 354.00 | 16,873 |
| 08 Feb 24 |
355.00000 -5.00 |
370.00 | 351.00 | 356.00 | 2,950 |
| 07 Feb 24 |
360.00000 +3.00 |
362.00 | 350.00 | 354.00 | 9,207 |
| 06 Feb 24 |
357.00000 -3.00 |
370.00 | 348.32 | 364.00 | 7,336 |
| 05 Feb 24 |
360.00000 +0.00 |
370.00 | 350.00 | 370.00 | 5,832 |
| 02 Feb 24 |
360.00000 +0.00 |
363.40 | 349.34 | 350.00 | 16,547 |
| 01 Feb 24 |
360.00000 +0.00 |
363.40 | 350.00 | 350.00 | 4,003 |
| 31 Jan 24 |
360.00000 +0.00 |
364.72 | 350.00 | 350.00 | 6,218 |
| 30 Jan 24 |
360.00000 -10.00 |
370.00 | 354.00 | 370.00 | 4,440 |
| 29 Jan 24 |
370.00000 +8.00 |
370.00 | 353.60 | 366.00 | 5,257 |
| 26 Jan 24 |
362.00000 -1.00 |
366.02 | 352.00 | 362.00 | 5,516 |
| 25 Jan 24 |
363.00000 +3.00 |
366.00 | 352.14 | 366.00 | 3,426 |
| 24 Jan 24 |
360.00000 +11.00 |
360.00 | 344.50 | 350.00 | 24,037 |
| 23 Jan 24 |
349.00000 +0.00 |
358.00 | 344.50 | 344.50 | 10,079 |
| 22 Jan 24 |
349.00000 -4.00 |
360.00 | 330.00 | 340.00 | 1,623,649 |
| 19 Jan 24 |
353.00000 +2.00 |
357.70 | 345.60 | 351.00 | 15,623 |
| 18 Jan 24 |
351.00000 +1.00 |
360.00 | 346.00 | 354.00 | 5,412 |
| 17 Jan 24 |
350.00000 -2.00 |
354.00 | 346.08 | 354.00 | 5,620 |
| 16 Jan 24 |
352.00000 -10.00 |
360.00 | 342.50 | 350.00 | 50,874 |
| 15 Jan 24 |
362.00000 -4.00 |
372.00 | 350.00 | 360.00 | 13,481 |
| 12 Jan 24 |
366.00000 +4.00 |
374.00 | 352.20 | 364.00 | 5,489 |
| 11 Jan 24 |
362.00000 +0.00 |
372.00 | 352.00 | 372.00 | 3,407 |
| 10 Jan 24 |
362.00000 +0.00 |
362.60 | 355.00 | 355.00 | 3,408 |
| 09 Jan 24 |
362.00000 +0.00 |
372.00 | 362.00 | 372.00 | 2,146 |
| 08 Jan 24 |
362.00000 -1.00 |
363.00 | 352.00 | 363.00 | 6,840 |
| 05 Jan 24 |
363.00000 -7.00 |
367.00 | 354.18 | 367.00 | 4,992 |
| 04 Jan 24 |
370.00000 +18.00 |
372.00 | 363.68 | 368.00 | 7,465 |
| 03 Jan 24 |
352.00000 -12.00 |
368.00 | 350.00 | 352.00 | 16,111 |
| 02 Jan 24 |
364.00000 -1.00 |
370.00 | 352.00 | 352.72 | 10,104 |
| 29 Dec 23 |
365.00000 -4.00 |
378.00 | 352.00 | 360.00 | 4,669 |
| 28 Dec 23 |
369.00000 +0.00 |
378.00 | 360.00 | 360.00 | 137 |
| 27 Dec 23 |
369.00000 +0.00 |
369.00 | 368.28 | 368.30 | 3,646 |
| 22 Dec 23 |
369.00000 +0.00 |
369.00 | 362.16 | 362.16 | 5,000 |
| 21 Dec 23 |
369.00000 +0.00 |
370.00 | 362.16 | 369.00 | 10,608 |
| 20 Dec 23 |
369.00000 +4.00 |
370.00 | 363.60 | 370.00 | 3,137 |
| 19 Dec 23 |
365.00000 -7.00 |
378.00 | 361.20 | 364.00 | 7,281 |
| 18 Dec 23 |
372.00000 +8.00 |
378.00 | 354.60 | 374.00 | 6,195 |
| 15 Dec 23 |
364.00000 -1.00 |
378.00 | 352.00 | 364.00 | 18,406 |
| 14 Dec 23 |
365.00000 +15.00 |
378.00 | 352.00 | 354.00 | 16,095 |
| 13 Dec 23 |
350.00000 -4.00 |
373.00 | 350.00 | 356.00 | 12,476 |
| 12 Dec 23 |
354.00000 -14.00 |
377.46 | 354.00 | 360.00 | 15,186 |
| 11 Dec 23 |
368.00000 -12.00 |
378.00 | 361.94 | 372.00 | 8,556 |
| 08 Dec 23 |
380.00000 +9.00 |
380.00 | 364.00 | 364.00 | 20,878 |
| 07 Dec 23 |
371.00000 -2.00 |
376.60 | 368.20 | 376.60 | 7,464 |
| 06 Dec 23 |
373.00000 +4.00 |
377.00 | 366.00 | 368.00 | 15,234 |
| 05 Dec 23 |
369.00000 +1.00 |
372.00 | 368.88 | 368.88 | 3,696 |
| 04 Dec 23 |
368.00000 +16.00 |
372.00 | 362.00 | 362.00 | 1,301 |
| 01 Dec 23 |
352.00000 -28.00 |
382.00 | 352.00 | 380.00 | 14,889 |
| 30 Nov 23 |
380.00000 +1.00 |
380.00 | 374.00 | 380.00 | 1,043 |
| 29 Nov 23 |
379.00000 +1.00 |
384.00 | 378.00 | 378.00 | 6,260 |
| 28 Nov 23 |
378.00000 +0.00 |
378.00 | 374.00 | 374.00 | 774 |
| 27 Nov 23 |
378.00000 +0.00 |
382.00 | 373.00 | 382.00 | 11,782 |
| 24 Nov 23 |
378.00000 +6.00 |
381.92 | 374.00 | 375.60 | 5,119 |
| 23 Nov 23 |
372.00000 -16.00 |
386.00 | 372.00 | 382.00 | 4,682 |
| 22 Nov 23 |
388.00000 +5.00 |
398.00 | 384.00 | 384.00 | 3,380 |
| 21 Nov 23 |
383.00000 -2.00 |
388.00 | 381.01 | 382.20 | 2,806 |
| 20 Nov 23 |
385.00000 +9.00 |
400.00 | 380.00 | 400.00 | 9,416 |
| 17 Nov 23 |
376.00000 -9.00 |
398.00 | 376.00 | 378.00 | 5,429 |
| 16 Nov 23 |
385.00000 -4.00 |
394.18 | 380.00 | 386.00 | 5,636 |
| 15 Nov 23 |
389.00000 +1.00 |
398.00 | 380.00 | 388.43 | 166,026 |
| 14 Nov 23 |
388.00000 +19.00 |
394.00 | 378.89 | 384.00 | 39,274 |
| 13 Nov 23 |
369.00000 -1.00 |
378.00 | 360.00 | 368.20 | 13,325 |
| 10 Nov 23 |
370.00000 +6.00 |
370.00 | 361.20 | 364.00 | 24,171 |
| 09 Nov 23 |
364.00000 +1.00 |
370.00 | 364.00 | 370.00 | 42 |
| 08 Nov 23 |
363.00000 +0.00 |
368.00 | 359.51 | 365.37 | 5,371 |
| 07 Nov 23 |
363.00000 +0.00 |
368.00 | 358.00 | 358.00 | 4,051 |
| 06 Nov 23 |
363.00000 +11.00 |
368.00 | 358.50 | 365.00 | 23,007 |
| 03 Nov 23 |
352.00000 -18.00 |
370.00 | 352.00 | 360.00 | 15,411 |
| 02 Nov 23 |
370.00000 +10.00 |
378.00 | 360.00 | 370.00 | 9,072 |
| 01 Nov 23 |
360.00000 -11.00 |
362.00 | 360.00 | 362.00 | 7,890 |
| 31 Oct 23 |
371.00000 +0.00 |
380.00 | 371.00 | 380.00 | 1,306 |
| 30 Oct 23 |
371.00000 +0.00 |
375.50 | 366.68 | 375.50 | 1,761 |
| 27 Oct 23 |
371.00000 +0.00 |
380.00 | 362.00 | 371.00 | 14,487 |
| 26 Oct 23 |
371.00000 +5.00 |
377.36 | 360.68 | 368.00 | 11,428 |
| 25 Oct 23 |
366.00000 -5.00 |
382.00 | 360.00 | 368.00 | 7,975 |
| 24 Oct 23 |
371.00000 +0.00 |
376.04 | 371.00 | 376.04 | 2,810 |
| 23 Oct 23 |
371.00000 +0.00 |
378.00 | 363.98 | 363.98 | 8,938 |
| 20 Oct 23 |
371.00000 +1.00 |
380.00 | 368.90 | 370.00 | 2,805 |
| 19 Oct 23 |
370.00000 +0.00 |
370.00 | 361.00 | 368.00 | 7,546 |
| 18 Oct 23 |
370.00000 +25.00 |
370.00 | 348.90 | 350.00 | 24,422 |
| 17 Oct 23 |
345.00000 -1.00 |
345.70 | 343.56 | 344.00 | 26,480 |
| 16 Oct 23 |
346.00000 +1.00 |
350.00 | 344.80 | 346.00 | 4,833 |
| 13 Oct 23 |
345.00000 -3.00 |
350.00 | 344.00 | 346.00 | 6,186 |
| 12 Oct 23 |
348.00000 +4.00 |
350.00 | 340.00 | 344.00 | 83,062 |
| 11 Oct 23 |
344.00000 +0.00 |
348.00 | 341.77 | 348.00 | 14,060 |
| 10 Oct 23 |
344.00000 +18.00 |
348.00 | 328.00 | 328.00 | 33,734 |
| 09 Oct 23 |
326.00000 -8.00 |
333.30 | 322.80 | 333.30 | 3,679 |
| 06 Oct 23 |
334.00000 -2.00 |
340.00 | 331.22 | 332.00 | 10,108 |
| 05 Oct 23 |
336.00000 -1.00 |
340.00 | 332.00 | 334.00 | 7,061 |
| 04 Oct 23 |
337.00000 +1.00 |
350.00 | 332.00 | 350.00 | 4,141 |
| 03 Oct 23 |
336.00000 -1.00 |
340.00 | 334.10 | 336.30 | 28,320 |
| 02 Oct 23 |
337.00000 -4.00 |
337.00 | 328.70 | 328.70 | 5,696 |
| 29 Sep 23 |
341.00000 +2.00 |
350.00 | 328.48 | 328.48 | 11,694 |
| 28 Sep 23 |
339.00000 +5.00 |
339.00 | 330.00 | 334.60 | 20,539 |
| 27 Sep 23 |
334.00000 -6.00 |
340.00 | 334.00 | 339.00 | 1,969 |
| 26 Sep 23 |
340.00000 -10.00 |
340.00 | 335.51 | 338.00 | 16,848 |
| 25 Sep 23 |
350.00000 +17.00 |
350.00 | 335.41 | 348.00 | 12,903 |
| 22 Sep 23 |
333.00000 -6.00 |
348.00 | 333.00 | 338.00 | 9,077 |
| 21 Sep 23 |
339.00000 +6.00 |
348.00 | 331.00 | 334.00 | 9,949 |
| 20 Sep 23 |
333.00000 -4.00 |
338.00 | 331.00 | 335.00 | 7,348 |
| 19 Sep 23 |
337.00000 +1.00 |
348.00 | 334.65 | 336.00 | 6,160 |
| 18 Sep 23 |
336.00000 -5.00 |
340.00 | 331.80 | 340.00 | 6,094 |
| 15 Sep 23 |
341.00000 +6.00 |
348.00 | 337.00 | 338.00 | 2,259 |
| 14 Sep 23 |
335.00000 +0.00 |
340.00 | 330.00 | 336.00 | 24,216 |
| 13 Sep 23 |
335.00000 +0.00 |
335.73 | 332.90 | 335.39 | 3,759 |
| 12 Sep 23 |
335.00000 +0.00 |
348.00 | 324.00 | 336.00 | 21,090 |
| 11 Sep 23 |
335.00000 -5.00 |
343.76 | 334.00 | 336.00 | 15,300 |
| 08 Sep 23 |
340.00000 -4.00 |
344.96 | 338.00 | 340.00 | 40,686 |
| 07 Sep 23 |
344.00000 +6.00 |
346.04 | 344.00 | 345.38 | 1,117 |
| 06 Sep 23 |
338.00000 -6.00 |
350.00 | 338.00 | 342.00 | 30,686 |
| 05 Sep 23 |
344.00000 +5.00 |
350.00 | 340.00 | 348.00 | 180,321 |
| 04 Sep 23 |
339.00000 -3.00 |
358.00 | 334.00 | 350.00 | 34,022 |
| 01 Sep 23 |
342.00000 -7.00 |
350.00 | 336.60 | 344.00 | 28,071 |
| 31 Aug 23 |
349.00000 +0.00 |
352.00 | 348.88 | 352.00 | 14,555 |
| 30 Aug 23 |
349.00000 +0.00 |
358.00 | 348.00 | 356.00 | 7,837 |
| 29 Aug 23 |
349.00000 -21.00 |
388.00 | 347.10 | 360.00 | 72,739 |
| 25 Aug 23 |
370.00000 -8.00 |
388.00 | 370.00 | 386.00 | 15,803 |
| 24 Aug 23 |
378.00000 -7.00 |
400.00 | 378.00 | 380.00 | 2,578 |
| 23 Aug 23 |
385.00000 -5.00 |
408.00 | 370.59 | 390.00 | 7,780 |
| 22 Aug 23 |
390.00000 -2.00 |
397.15 | 390.00 | 390.00 | 2,734 |
| 21 Aug 23 |
392.00000 -4.00 |
418.00 | 392.00 | 394.00 | 11,252 |
| 18 Aug 23 |
396.00000 -4.00 |
400.00 | 392.00 | 394.00 | 30,870 |
| 17 Aug 23 |
400.00000 +0.00 |
408.00 | 394.00 | 408.00 | 22,576 |
| 16 Aug 23 |
400.00000 +2.00 |
401.00 | 399.00 | 400.00 | 6,101 |
| 15 Aug 23 |
398.00000 -2.00 |
428.00 | 392.26 | 420.00 | 143,522 |
| 14 Aug 23 |
400.00000 -7.00 |
418.00 | 399.50 | 410.00 | 9,944 |
| 11 Aug 23 |
407.00000 -3.00 |
418.00 | 396.00 | 410.00 | 28,420 |
| 10 Aug 23 |
410.00000 +0.00 |
410.00 | 406.46 | 410.00 | 14,471 |
| 09 Aug 23 |
410.00000 +9.00 |
410.00 | 397.54 | 410.00 | 7,322 |
| 08 Aug 23 |
401.00000 -9.00 |
410.00 | 392.00 | 400.00 | 9,266 |
| 07 Aug 23 |
410.00000 -2.00 |
410.00 | 392.00 | 410.00 | 78,627 |
| 04 Aug 23 |
412.00000 +2.00 |
412.00 | 396.42 | 410.00 | 21,247 |
| 03 Aug 23 |
410.00000 +8.00 |
410.00 | 386.20 | 400.00 | 5,637 |
| 02 Aug 23 |
402.00000 +2.00 |
402.00 | 386.20 | 402.00 | 7,271 |
| 01 Aug 23 |
400.00000 +0.00 |
400.00 | 380.00 | 390.00 | 20,389 |
| 31 Jul 23 |
400.00000 +10.00 |
400.00 | 382.00 | 382.00 | 14,666 |
| 28 Jul 23 |
390.00000 +0.00 |
392.00 | 390.00 | 392.00 | 3,973 |
| 27 Jul 23 |
390.00000 +0.00 |
394.00 | 390.00 | 390.00 | 94,532 |
| 26 Jul 23 |
390.00000 +0.00 |
391.11 | 387.00 | 390.00 | 17,292 |
| 25 Jul 23 |
390.00000 +4.00 |
393.00 | 389.51 | 390.00 | 57,092 |
| 24 Jul 23 |
386.00000 -2.00 |
400.00 | 386.00 | 396.00 | 37,628 |
| 21 Jul 23 |
388.00000 -2.00 |
400.00 | 384.00 | 400.00 | 54,812 |
| 20 Jul 23 |
390.00000 -7.00 |
393.20 | 383.00 | 386.42 | 1,539,306 |
| 19 Jul 23 |
397.00000 -3.00 |
402.00 | 397.00 | 398.00 | 34,182 |
| 18 Jul 23 |
400.00000 +3.00 |
401.21 | 398.00 | 400.00 | 24,213 |
| 17 Jul 23 |
397.00000 -1.00 |
402.00 | 397.00 | 398.00 | 38,201 |
| 14 Jul 23 |
398.00000 +0.00 |
408.00 | 392.21 | 392.21 | 35,521 |
| 13 Jul 23 |
398.00000 +1.00 |
405.07 | 397.50 | 400.00 | 30,632 |
| 12 Jul 23 |
397.00000 +3.00 |
403.74 | 387.45 | 398.00 | 22,121 |
| 11 Jul 23 |
394.00000 -6.00 |
408.00 | 387.00 | 405.17 | 7,691 |
| 10 Jul 23 |
400.00000 -4.00 |
408.52 | 391.00 | 402.00 | 34,532 |
| 07 Jul 23 |
404.00000 +6.00 |
404.00 | 395.00 | 404.00 | 8,998 |
| 06 Jul 23 |
398.00000 +8.00 |
398.00 | 381.30 | 390.00 | 4,084 |
| 05 Jul 23 |
390.00000 -2.00 |
392.00 | 380.00 | 392.00 | 14,486 |
| 04 Jul 23 |
392.00000 -4.00 |
398.50 | 392.00 | 394.00 | 21,386 |
| 03 Jul 23 |
396.00000 +2.00 |
400.00 | 393.08 | 396.00 | 5,324 |
| 30 Jun 23 |
394.00000 -2.00 |
396.00 | 392.90 | 393.00 | 7,173 |
| 29 Jun 23 |
396.00000 +0.00 |
400.00 | 393.60 | 396.00 | 5,607 |
| 28 Jun 23 |
396.00000 -4.00 |
398.00 | 396.00 | 396.00 | 861 |
| 27 Jun 23 |
400.00000 +0.00 |
408.00 | 398.00 | 400.00 | 12,954 |
| 26 Jun 23 |
400.00000 -6.00 |
422.00 | 400.00 | 402.00 | 22,372 |
| 23 Jun 23 |
406.00000 +2.00 |
412.00 | 402.00 | 402.00 | 9,987 |
| 22 Jun 23 |
404.00000 -15.00 |
422.00 | 400.03 | 410.00 | 9,807 |
| 21 Jun 23 |
419.00000 +1.00 |
426.00 | 410.00 | 416.00 | 55,922 |
| 20 Jun 23 |
418.00000 +8.00 |
422.96 | 408.00 | 408.00 | 10,096 |
| 19 Jun 23 |
410.00000 +0.00 |
410.00 | 408.00 | 410.00 | 263,268 |
| 16 Jun 23 |
410.00000 -8.00 |
418.00 | 408.40 | 418.00 | 52,415 |
| 15 Jun 23 |
418.00000 +10.00 |
423.35 | 411.60 | 420.00 | 43,481 |
| 14 Jun 23 |
408.00000 +2.00 |
428.00 | 402.00 | 406.00 | 283,298 |
| 13 Jun 23 |
406.00000 +14.00 |
406.00 | 386.88 | 406.00 | 2,253 |
| 12 Jun 23 |
392.00000 +0.00 |
407.00 | 390.00 | 390.00 | 25,443 |
| 09 Jun 23 |
392.00000 -1.00 |
410.00 | 390.00 | 400.00 | 10,533 |
| 08 Jun 23 |
393.00000 +18.00 |
398.24 | 377.00 | 380.00 | 157,582 |
| 07 Jun 23 |
375.00000 -2.00 |
378.79 | 375.00 | 378.79 | 350 |
| 06 Jun 23 |
377.00000 +0.00 |
379.00 | 377.00 | 379.00 | 1,000 |
| 05 Jun 23 |
377.00000 -3.00 |
378.00 | 374.00 | 374.00 | 5,257 |
| 02 Jun 23 |
380.00000 +2.00 |
380.00 | 378.79 | 380.00 | 19,935 |
| 01 Jun 23 |
378.00000 +0.00 |
379.60 | 376.00 | 379.60 | 41 |
| 31 May 23 |
378.00000 -2.00 |
378.80 | 376.00 | 376.00 | 727 |
| 30 May 23 |
380.00000 +2.00 |
380.00 | 370.00 | 378.00 | 316,172 |
| 26 May 23 |
378.00000 +12.00 |
378.00 | 358.00 | 366.00 | 106,856 |
| 25 May 23 |
366.00000 -8.00 |
378.00 | 364.00 | 374.00 | 18,285 |
| 24 May 23 |
374.00000 +0.00 |
376.00 | 374.00 | 374.00 | 1,531 |
| 23 May 23 |
374.00000 -3.00 |
377.00 | 374.00 | 374.00 | 8,143 |
| 22 May 23 |
377.00000 +0.00 |
377.00 | 376.89 | 376.89 | 2,122 |
| 19 May 23 |
377.00000 +2.00 |
377.00 | 376.89 | 376.89 | 528 |
| 18 May 23 |
375.00000 -2.00 |
376.90 | 375.00 | 376.00 | 8,635 |
| 17 May 23 |
377.00000 +0.00 |
380.00 | 374.19 | 377.00 | 5,106 |
| 16 May 23 |
377.00000 +1.00 |
377.00 | 374.18 | 376.50 | 994 |
| 15 May 23 |
376.00000 +2.00 |
376.80 | 376.00 | 376.00 | 44,988 |
| 12 May 23 |
374.00000 +2.00 |
390.00 | 374.00 | 380.00 | 215,683 |
| 11 May 23 |
372.00000 +0.00 |
380.00 | 364.48 | 380.00 | 671,410 |
| 10 May 23 |
372.00000 +0.00 |
372.00 | 364.98 | 371.04 | 12,332 |
| 09 May 23 |
372.00000 -2.00 |
374.55 | 364.98 | 374.55 | 18,712 |
| 05 May 23 |
374.00000 +6.00 |
374.88 | 368.00 | 368.00 | 5,312 |
| 04 May 23 |
368.00000 +0.00 |
374.60 | 368.00 | 368.00 | 673 |
| 03 May 23 |
368.00000 -7.00 |
380.00 | 368.00 | 368.00 | 2,833 |
| 02 May 23 |
375.00000 +1.00 |
376.50 | 370.00 | 370.00 | 5,637 |
| 28 Apr 23 |
374.00000 +6.00 |
378.56 | 372.00 | 376.00 | 277,021 |
| 27 Apr 23 |
368.00000 +0.00 |
368.38 | 368.00 | 368.38 | 135 |
| 26 Apr 23 |
368.00000 +2.00 |
370.00 | 366.00 | 366.00 | 7,343 |
| 25 Apr 23 |
366.00000 -3.00 |
366.00 | 361.80 | 361.80 | 276 |
| 24 Apr 23 |
369.00000 +0.00 |
378.00 | 366.30 | 366.30 | 11,039 |
| 21 Apr 23 |
369.00000 +9.00 |
378.00 | 360.00 | 369.60 | 24,691 |
| 20 Apr 23 |
360.00000 +0.00 |
375.00 | 350.00 | 368.00 | 158,889 |
| 19 Apr 23 |
360.00000 +6.00 |
364.00 | 350.00 | 358.00 | 12,505 |
| 18 Apr 23 |
354.00000 +7.00 |
358.00 | 354.00 | 355.52 | 1,842 |
| 17 Apr 23 |
347.00000 -9.00 |
350.50 | 347.00 | 350.50 | 3,450 |
| 14 Apr 23 |
356.00000 +9.00 |
356.00 | 346.30 | 354.00 | 9,008 |
| 13 Apr 23 |
347.00000 +0.00 |
350.50 | 347.00 | 350.50 | 8,576 |
| 12 Apr 23 |
347.00000 +0.00 |
353.98 | 346.00 | 346.00 | 3,144 |
| 11 Apr 23 |
347.00000 +1.00 |
354.00 | 345.40 | 354.00 | 1,632 |
| 06 Apr 23 |
346.00000 +14.00 |
348.72 | 339.07 | 342.96 | 6,630 |
| 05 Apr 23 |
332.00000 -15.00 |
354.00 | 330.00 | 332.00 | 1,453 |
| 04 Apr 23 |
347.00000 +5.00 |
347.00 | 338.64 | 338.64 | 100 |
| 03 Apr 23 |
342.00000 -3.00 |
354.00 | 330.00 | 330.00 | 3,178 |
| 31 Mar 23 |
345.00000 +9.00 |
345.90 | 337.82 | 337.82 | 5,395 |
| 30 Mar 23 |
336.00000 +4.00 |
354.00 | 336.00 | 336.00 | 2,842 |
| 29 Mar 23 |
332.00000 +2.00 |
354.00 | 330.00 | 330.00 | 213,212 |
| 28 Mar 23 |
330.00000 -12.00 |
342.00 | 330.00 | 330.00 | 3,838 |
| 27 Mar 23 |
342.00000 -10.00 |
342.00 | 342.00 | 342.00 | 0 |
| 24 Mar 23 |
352.00000 +22.00 |
354.00 | 352.00 | 352.00 | 842 |
| 23 Mar 23 |
330.00000 -15.00 |
343.44 | 330.00 | 338.00 | 52,423 |
| 22 Mar 23 |
345.00000 +0.00 |
346.62 | 335.00 | 336.00 | 384,853 |
| 21 Mar 23 |
345.00000 +11.00 |
345.60 | 345.00 | 345.60 | 574 |
| 20 Mar 23 |
334.00000 -6.00 |
352.00 | 334.00 | 336.00 | 4,407 |
| 17 Mar 23 |
340.00000 -4.00 |
360.00 | 340.00 | 340.00 | 76,954 |
| 16 Mar 23 |
344.00000 -8.00 |
358.00 | 342.70 | 358.00 | 40,058 |
| 15 Mar 23 |
352.00000 +0.00 |
360.00 | 346.00 | 360.00 | 1,945 |
| 14 Mar 23 |
352.00000 +8.00 |
353.66 | 352.00 | 353.66 | 544 |
| 13 Mar 23 |
344.00000 +0.00 |
353.80 | 344.00 | 344.00 | 11,755 |
| 10 Mar 23 |
344.00000 -3.00 |
350.00 | 344.00 | 350.00 | 6,931 |
| 09 Mar 23 |
347.00000 -5.00 |
350.00 | 345.56 | 347.64 | 2,543 |
| 08 Mar 23 |
352.00000 +20.00 |
352.00 | 338.60 | 343.57 | 9,658 |
| 07 Mar 23 |
332.00000 -23.00 |
354.00 | 330.00 | 354.00 | 35,433 |
| 06 Mar 23 |
355.00000 -13.00 |
380.00 | 351.30 | 380.00 | 6,495 |
| 03 Mar 23 |
368.00000 +8.00 |
374.28 | 368.00 | 374.28 | 200,139 |
| 02 Mar 23 |
360.00000 -14.00 |
369.00 | 358.00 | 363.72 | 83,641 |
| 01 Mar 23 |
374.00000 +5.00 |
380.00 | 368.00 | 373.07 | 3,344 |
| 28 Feb 23 |
369.00000 -11.00 |
374.28 | 366.14 | 374.28 | 5,681 |
| 27 Feb 23 |
380.00000 +0.00 |
380.00 | 356.00 | 368.00 | 19,159 |
| 24 Feb 23 |
380.00000 +7.00 |
380.00 | 372.08 | 380.00 | 2,026 |
| 23 Feb 23 |
373.00000 +3.00 |
375.00 | 364.68 | 364.68 | 4,037 |
| 22 Feb 23 |
370.00000 -5.00 |
373.32 | 361.82 | 373.32 | 3,500 |
| 21 Feb 23 |
375.00000 +10.00 |
375.00 | 370.00 | 370.00 | 103,128 |
| 20 Feb 23 |
365.00000 -5.00 |
380.00 | 352.83 | 352.83 | 5,437 |
| 17 Feb 23 |
370.00000 -5.00 |
375.92 | 370.00 | 370.00 | 6,882 |
| 16 Feb 23 |
375.00000 +5.00 |
378.00 | 352.00 | 360.00 | 10,325 |
| 15 Feb 23 |
370.00000 -5.00 |
378.33 | 370.00 | 370.00 | 2,685 |
| 14 Feb 23 |
375.00000 +0.00 |
378.33 | 371.20 | 371.20 | 559 |
| 13 Feb 23 |
375.00000 +5.00 |
375.00 | 375.00 | 375.00 | 0 |
| 10 Feb 23 |
370.00000 -5.00 |
380.00 | 363.82 | 363.82 | 650 |
| 09 Feb 23 |
375.00000 +0.00 |
380.00 | 371.20 | 380.00 | 978 |
| 08 Feb 23 |
375.00000 +0.00 |
377.40 | 371.60 | 371.60 | 3,206 |
| 07 Feb 23 |
375.00000 +0.00 |
376.00 | 370.96 | 370.96 | 3,334 |
| 06 Feb 23 |
375.00000 +5.00 |
378.00 | 364.00 | 372.88 | 240,333 |
| 03 Feb 23 |
370.00000 +8.00 |
370.00 | 356.00 | 362.00 | 97,886 |
| 02 Feb 23 |
362.00000 -1.00 |
363.00 | 357.93 | 360.66 | 16,394 |
| 01 Feb 23 |
363.00000 +1.00 |
370.00 | 361.99 | 368.00 | 1,606 |
| 31 Jan 23 |
362.00000 +0.00 |
362.00 | 360.44 | 360.44 | 718 |
| 30 Jan 23 |
362.00000 +3.00 |
362.00 | 360.20 | 362.00 | 2,043 |
| 27 Jan 23 |
359.00000 -5.00 |
368.00 | 350.00 | 366.99 | 21,739 |
| 26 Jan 23 |
364.00000 +6.00 |
364.00 | 355.00 | 364.00 | 5,134 |
| 25 Jan 23 |
358.00000 +0.00 |
358.00 | 348.00 | 348.00 | 459 |
| 24 Jan 23 |
358.00000 +1.00 |
370.00 | 358.00 | 370.00 | 26 |
| 23 Jan 23 |
357.00000 -1.00 |
368.00 | 355.00 | 355.00 | 652 |
| 20 Jan 23 |
358.00000 +3.00 |
369.98 | 348.00 | 354.60 | 10,506 |
| 19 Jan 23 |
355.00000 -3.00 |
355.00 | 355.00 | 355.00 | 0 |
| 18 Jan 23 |
358.00000 +6.00 |
360.00 | 346.00 | 346.00 | 3,989 |
| 17 Jan 23 |
352.00000 +2.00 |
357.12 | 352.00 | 357.12 | 1,120 |
| 16 Jan 23 |
350.00000 -10.00 |
353.70 | 350.00 | 353.70 | 1,404 |
| 13 Jan 23 |
360.00000 +10.00 |
360.00 | 360.00 | 360.00 | 2,558 |
| 12 Jan 23 |
350.00000 +0.00 |
350.00 | 349.00 | 349.00 | 1,508 |
| 11 Jan 23 |
350.00000 +6.00 |
358.00 | 350.00 | 358.00 | 10 |
| 10 Jan 23 |
344.00000 -4.00 |
347.90 | 344.00 | 347.90 | 5 |
| 09 Jan 23 |
348.00000 +2.00 |
360.00 | 340.00 | 340.00 | 18,354 |
| 06 Jan 23 |
346.00000 -4.00 |
350.00 | 342.00 | 348.00 | 242 |
| 05 Jan 23 |
350.00000 +5.00 |
358.00 | 340.00 | 340.00 | 696 |
| 04 Jan 23 |
345.00000 -3.00 |
356.00 | 345.00 | 348.00 | 24,736 |
| 03 Jan 23 |
348.00000 +2.00 |
352.00 | 347.28 | 352.00 | 6,971 |
| 30 Dec 22 |
346.00000 -8.00 |
349.20 | 345.68 | 346.00 | 2,952 |
| 29 Dec 22 |
354.00000 -2.00 |
354.00 | 349.00 | 349.00 | 226 |
| 28 Dec 22 |
356.00000 +2.00 |
368.00 | 342.00 | 342.00 | 547 |
| 23 Dec 22 |
354.00000 +0.00 |
354.00 | 350.00 | 350.00 | 1,500 |
| 22 Dec 22 |
354.00000 +0.00 |
363.84 | 350.00 | 363.84 | 43,233 |
| 21 Dec 22 |
354.00000 -2.00 |
368.00 | 340.00 | 364.48 | 307 |
| 20 Dec 22 |
356.00000 -1.00 |
361.40 | 342.03 | 342.03 | 4,624 |
| 19 Dec 22 |
357.00000 +5.00 |
361.40 | 357.00 | 361.40 | 417 |
| 16 Dec 22 |
352.00000 +5.00 |
355.80 | 350.72 | 352.00 | 2,112 |
| 15 Dec 22 |
347.00000 -1.00 |
368.00 | 347.00 | 350.00 | 543 |
| 14 Dec 22 |
348.00000 +2.00 |
348.00 | 348.00 | 348.00 | 0 |
| 13 Dec 22 |
346.00000 -4.00 |
358.20 | 346.00 | 350.00 | 2,227 |
| 12 Dec 22 |
350.00000 +2.00 |
356.00 | 344.00 | 344.00 | 1,929 |
| 09 Dec 22 |
348.00000 -2.00 |
354.00 | 342.00 | 342.00 | 4,394 |
| 08 Dec 22 |
350.00000 -1.00 |
353.76 | 350.00 | 353.76 | 279 |
| 07 Dec 22 |
351.00000 +3.00 |
354.00 | 348.80 | 350.00 | 14,149 |
| 06 Dec 22 |
348.00000 +0.00 |
358.00 | 348.00 | 350.00 | 13,153 |
| 05 Dec 22 |
348.00000 -8.00 |
356.00 | 342.00 | 342.00 | 2,980 |
| 02 Dec 22 |
356.00000 +10.00 |
356.00 | 356.00 | 356.00 | 0 |
| 01 Dec 22 |
346.00000 -9.00 |
356.00 | 346.00 | 356.00 | 2,197 |
| 30 Nov 22 |
355.00000 +0.00 |
355.00 | 354.00 | 354.00 | 1,315 |
| 29 Nov 22 |
355.00000 +3.00 |
368.00 | 355.00 | 368.00 | 3 |
| 28 Nov 22 |
352.00000 -2.00 |
368.00 | 350.00 | 354.00 | 12,738 |
| 25 Nov 22 |
354.00000 +14.00 |
365.14 | 350.00 | 351.00 | 97,699 |
| 24 Nov 22 |
340.00000 -14.00 |
365.00 | 340.00 | 340.00 | 3,404 |
| 23 Nov 22 |
354.00000 -3.00 |
363.00 | 350.00 | 350.00 | 1,373 |
| 22 Nov 22 |
357.00000 +7.00 |
361.55 | 350.55 | 354.00 | 5,834 |
| 21 Nov 22 |
350.00000 -7.00 |
368.00 | 344.00 | 346.00 | 3,177 |
| 18 Nov 22 |
357.00000 -1.00 |
358.09 | 356.30 | 356.30 | 2,991 |
| 17 Nov 22 |
358.00000 -2.00 |
368.00 | 348.00 | 352.02 | 10,751 |
| 16 Nov 22 |
360.00000 +6.00 |
370.00 | 350.01 | 368.00 | 110,186 |
| 15 Nov 22 |
354.00000 +8.00 |
354.00 | 336.00 | 338.00 | 3,269 |
| 14 Nov 22 |
346.00000 +6.00 |
353.72 | 346.00 | 353.72 | 560 |
| 11 Nov 22 |
340.00000 -1.00 |
350.00 | 340.00 | 350.00 | 8,554 |
| 10 Nov 22 |
341.00000 +3.00 |
352.27 | 324.00 | 332.00 | 5,091 |
| 09 Nov 22 |
338.00000 +0.00 |
350.00 | 337.00 | 350.00 | 105,710 |
| 08 Nov 22 |
338.00000 +18.00 |
342.20 | 329.84 | 338.00 | 12,594 |
| 07 Nov 22 |
320.00000 +2.00 |
329.64 | 319.74 | 328.00 | 4,576 |
| 04 Nov 22 |
318.00000 +0.00 |
318.00 | 318.00 | 318.00 | 0 |
| 03 Nov 22 |
318.00000 +0.00 |
325.00 | 316.10 | 325.00 | 1,176 |
| 02 Nov 22 |
318.00000 +0.00 |
318.00 | 304.00 | 304.00 | 55 |
| 01 Nov 22 |
318.00000 +0.00 |
328.00 | 308.64 | 328.00 | 504 |
| 31 Oct 22 |
318.00000 +0.00 |
330.00 | 316.00 | 328.00 | 3,367 |
| 28 Oct 22 |
318.00000 -8.00 |
328.00 | 306.00 | 306.00 | 4,123 |
| 27 Oct 22 |
326.00000 +15.00 |
330.00 | 309.44 | 320.00 | 6,107 |
| 26 Oct 22 |
311.00000 -2.00 |
317.20 | 305.92 | 314.00 | 7,076 |
| 25 Oct 22 |
313.00000 +0.00 |
313.00 | 313.00 | 313.00 | 0 |
| 24 Oct 22 |
313.00000 +0.00 |
313.00 | 307.68 | 307.68 | 5,200 |
| 21 Oct 22 |
313.00000 +5.00 |
313.00 | 306.00 | 306.00 | 13 |
| 20 Oct 22 |
308.00000 -4.00 |
318.00 | 304.00 | 318.00 | 1,010 |
| 19 Oct 22 |
312.00000 +0.00 |
320.00 | 295.12 | 295.12 | 4,891 |
| 18 Oct 22 |
312.00000 +5.00 |
320.00 | 310.00 | 310.00 | 6,003 |
| 17 Oct 22 |
307.00000 -3.00 |
318.32 | 304.00 | 306.00 | 114,921 |
| 14 Oct 22 |
310.00000 +1.00 |
320.00 | 305.00 | 318.32 | 921 |
| 13 Oct 22 |
309.00000 -1.00 |
309.00 | 304.44 | 304.44 | 269 |
| 12 Oct 22 |
310.00000 +0.00 |
310.00 | 305.20 | 305.20 | 435 |
| 11 Oct 22 |
310.00000 -4.00 |
319.72 | 307.00 | 319.72 | 14,281 |
| 10 Oct 22 |
314.00000 +6.00 |
314.00 | 306.91 | 314.00 | 2,880 |
| 07 Oct 22 |
308.00000 +29.00 |
316.00 | 285.72 | 288.00 | 53,482 |
| 06 Oct 22 |
279.00000 -6.00 |
287.41 | 276.80 | 280.00 | 6,605 |
| 05 Oct 22 |
285.00000 +0.00 |
287.70 | 272.00 | 272.00 | 1,656 |
| 04 Oct 22 |
285.00000 +0.00 |
288.00 | 280.00 | 288.00 | 776 |
| 03 Oct 22 |
285.00000 +6.00 |
290.00 | 281.00 | 284.00 | 6,300 |
| 30 Sep 22 |
279.00000 -2.00 |
281.00 | 270.00 | 272.00 | 30,433 |
| 29 Sep 22 |
281.00000 -6.00 |
282.42 | 272.22 | 272.42 | 4,322 |
| 28 Sep 22 |
287.00000 -1.00 |
287.28 | 277.20 | 287.28 | 3,839 |
| 27 Sep 22 |
288.00000 -1.00 |
288.96 | 280.00 | 280.00 | 9,684 |
| 26 Sep 22 |
289.00000 -19.00 |
318.00 | 271.37 | 294.00 | 48,778 |
| 23 Sep 22 |
308.00000 -7.00 |
310.68 | 300.00 | 306.00 | 14,232 |
| 22 Sep 22 |
315.00000 +1.00 |
315.00 | 306.51 | 306.51 | 23,700 |
| 21 Sep 22 |
314.00000 +12.00 |
315.64 | 302.00 | 314.00 | 4,114 |
| 20 Sep 22 |
302.00000 -11.00 |
302.00 | 300.00 | 302.00 | 704 |
| 16 Sep 22 |
313.00000 +13.00 |
313.00 | 300.00 | 302.00 | 2,967 |
| 15 Sep 22 |
300.00000 -6.00 |
306.00 | 300.00 | 306.00 | 3,518 |
| 14 Sep 22 |
306.00000 -8.00 |
310.00 | 302.00 | 310.00 | 2,780 |
| 13 Sep 22 |
314.00000 -4.00 |
316.00 | 302.00 | 316.00 | 6,526 |
| 12 Sep 22 |
318.00000 +8.00 |
318.00 | 302.00 | 302.00 | 2,502 |
| 09 Sep 22 |
310.00000 -4.00 |
310.00 | 302.44 | 310.00 | 4,891 |
| 08 Sep 22 |
314.00000 -4.00 |
314.00 | 306.00 | 306.00 | 17,543 |
| 07 Sep 22 |
318.00000 +3.00 |
318.00 | 306.00 | 306.00 | 3,820 |
| 06 Sep 22 |
315.00000 +2.00 |
324.00 | 302.00 | 324.00 | 1,467 |
| 05 Sep 22 |
313.00000 +1.00 |
313.00 | 304.00 | 304.00 | 6,009 |
| 02 Sep 22 |
312.00000 +0.00 |
326.00 | 304.00 | 326.00 | 292 |
| 01 Sep 22 |
312.00000 -4.00 |
320.00 | 306.50 | 312.00 | 8,355 |
| 31 Aug 22 |
316.00000 -3.00 |
320.00 | 314.00 | 314.00 | 8,824 |
| 30 Aug 22 |
319.00000 -12.00 |
330.00 | 319.00 | 330.00 | 2,377 |
| 26 Aug 22 |
331.00000 +7.00 |
336.00 | 316.00 | 316.00 | 13,031 |
| 25 Aug 22 |
324.00000 +0.00 |
324.00 | 316.00 | 316.00 | 3,703 |
| 24 Aug 22 |
324.00000 +4.00 |
329.50 | 312.20 | 319.80 | 6,329 |
| 23 Aug 22 |
320.00000 -1.00 |
331.39 | 317.20 | 331.38 | 5,866 |
| 22 Aug 22 |
321.00000 -1.00 |
334.00 | 316.00 | 324.00 | 15,602 |
| 19 Aug 22 |
322.00000 -2.00 |
331.30 | 320.00 | 320.00 | 11,804 |
| 18 Aug 22 |
324.00000 +4.00 |
334.00 | 316.00 | 325.00 | 541,026 |
| 17 Aug 22 |
320.00000 +0.00 |
330.00 | 312.42 | 320.00 | 20,661 |
| 16 Aug 22 |
320.00000 +12.00 |
322.44 | 298.60 | 310.00 | 278,887 |
| 15 Aug 22 |
308.00000 -1.00 |
308.80 | 300.16 | 308.00 | 7,416 |
| 12 Aug 22 |
309.00000 +4.00 |
310.00 | 300.60 | 307.12 | 10,665 |
| 11 Aug 22 |
305.00000 +6.00 |
314.00 | 295.50 | 314.00 | 19,087 |
| 10 Aug 22 |
299.00000 -4.00 |
299.00 | 290.00 | 292.00 | 5,296 |
| 09 Aug 22 |
303.00000 -10.00 |
310.08 | 300.00 | 308.00 | 9,618 |
| 08 Aug 22 |
313.00000 +10.00 |
313.00 | 304.00 | 310.28 | 6,440 |
| 05 Aug 22 |
303.00000 -1.00 |
311.00 | 300.00 | 306.00 | 17,945 |
| 04 Aug 22 |
304.00000 -15.00 |
312.15 | 298.00 | 312.00 | 17,920 |
| 03 Aug 22 |
319.00000 +9.00 |
326.00 | 310.16 | 326.00 | 142 |
| 02 Aug 22 |
310.00000 -10.00 |
328.00 | 310.00 | 322.00 | 10,968 |
| 01 Aug 22 |
320.00000 +0.00 |
326.00 | 314.00 | 314.00 | 2,664 |
| 29 Jul 22 |
320.00000 -3.00 |
326.00 | 308.00 | 318.00 | 4,929 |
| 28 Jul 22 |
323.00000 +2.00 |
323.60 | 319.20 | 321.00 | 5,427 |
| 27 Jul 22 |
321.00000 +8.00 |
321.52 | 316.30 | 320.00 | 17,474 |
| 26 Jul 22 |
313.00000 -4.00 |
316.00 | 307.77 | 316.00 | 4,840 |
| 25 Jul 22 |
317.00000 +4.00 |
318.40 | 312.40 | 313.76 | 14,098 |
| 22 Jul 22 |
313.00000 -3.00 |
322.00 | 313.00 | 314.00 | 5,316 |
| 21 Jul 22 |
316.00000 -16.00 |
322.66 | 300.00 | 322.00 | 28,824 |
| 20 Jul 22 |
332.00000 +2.00 |
340.00 | 322.52 | 340.00 | 21,884 |
| 19 Jul 22 |
330.00000 +0.00 |
340.00 | 322.90 | 340.00 | 1,846 |
| 18 Jul 22 |
330.00000 +10.00 |
338.46 | 325.71 | 330.00 | 21,288 |
| 15 Jul 22 |
320.00000 -7.00 |
339.46 | 320.00 | 330.00 | 178,110 |
| 14 Jul 22 |
327.00000 +3.00 |
338.00 | 320.00 | 320.00 | 12,266 |
| 13 Jul 22 |
324.00000 +1.00 |
325.29 | 324.00 | 325.26 | 298 |
| 12 Jul 22 |
323.00000 -1.00 |
323.00 | 323.00 | 323.00 | 0 |
| 11 Jul 22 |
324.00000 +0.00 |
332.00 | 324.00 | 328.00 | 9,156 |
| 08 Jul 22 |
324.00000 +0.00 |
324.24 | 324.00 | 324.24 | 311 |
| 07 Jul 22 |
324.00000 -4.00 |
328.50 | 324.00 | 324.00 | 59,365 |
| 06 Jul 22 |
328.00000 +5.00 |
328.50 | 319.14 | 326.00 | 1,284 |
| 05 Jul 22 |
323.00000 -7.00 |
324.52 | 323.00 | 324.50 | 550 |
| 04 Jul 22 |
330.00000 +10.00 |
330.00 | 324.00 | 328.00 | 7,376 |
| 01 Jul 22 |
320.00000 +0.00 |
328.00 | 320.00 | 328.00 | 1 |
| 30 Jun 22 |
320.00000 -4.00 |
328.00 | 320.00 | 328.00 | 2,793 |
| 29 Jun 22 |
324.00000 +6.00 |
334.00 | 324.00 | 329.86 | 11,750 |
| 28 Jun 22 |
318.00000 -4.00 |
338.00 | 318.00 | 328.00 | 16,137 |
| 27 Jun 22 |
322.00000 -4.00 |
330.19 | 322.00 | 330.01 | 2,038 |
| 24 Jun 22 |
326.00000 +2.00 |
337.40 | 312.00 | 328.01 | 10,778 |
| 23 Jun 22 |
324.00000 -17.00 |
331.80 | 320.12 | 328.00 | 30,389 |
| 22 Jun 22 |
341.00000 -1.00 |
354.00 | 334.00 | 354.00 | 26,477 |
| 21 Jun 22 |
342.00000 -4.00 |
350.00 | 337.88 | 342.00 | 44,193 |
| 20 Jun 22 |
346.00000 +6.00 |
349.00 | 334.00 | 338.00 | 58,789 |
| 17 Jun 22 |
340.00000 +8.00 |
366.00 | 338.56 | 340.00 | 92,969 |
| 16 Jun 22 |
332.00000 +8.00 |
335.84 | 328.70 | 330.00 | 27,295 |
| 15 Jun 22 |
324.00000 +34.00 |
335.00 | 296.55 | 298.00 | 532,617 |
| 14 Jun 22 |
290.00000 +0.00 |
294.00 | 282.00 | 282.00 | 3,500 |
| 13 Jun 22 |
290.00000 -10.00 |
300.01 | 288.00 | 300.00 | 41,195 |
| 10 Jun 22 |
300.00000 -5.00 |
303.68 | 300.00 | 300.00 | 37,718 |
| 09 Jun 22 |
305.00000 +4.00 |
305.00 | 300.00 | 300.00 | 3,214 |
| 08 Jun 22 |
301.00000 +0.00 |
301.00 | 301.00 | 301.00 | 0 |
| 07 Jun 22 |
301.00000 -1.00 |
301.38 | 301.00 | 301.38 | 8,000 |
| 06 Jun 22 |
302.00000 -6.00 |
308.00 | 302.00 | 308.00 | 10,465 |
| 01 Jun 22 |
308.00000 +5.00 |
310.00 | 308.00 | 308.00 | 1,131 |
| 31 May 22 |
303.00000 -2.00 |
306.90 | 303.00 | 306.90 | 600 |
| 30 May 22 |
305.00000 +0.00 |
307.00 | 305.00 | 306.90 | 46,943 |
| 27 May 22 |
305.00000 +0.00 |
310.00 | 301.13 | 307.00 | 16,825 |
| 26 May 22 |
305.00000 +0.00 |
307.00 | 305.00 | 307.00 | 1,588 |
| 25 May 22 |
305.00000 +0.00 |
307.00 | 301.01 | 301.01 | 7,958 |
| 24 May 22 |
305.00000 -1.00 |
305.00 | 301.02 | 302.00 | 6,882 |
| 23 May 22 |
306.00000 +1.00 |
308.99 | 306.00 | 308.99 | 60 |
| 20 May 22 |
305.00000 -3.00 |
307.00 | 302.00 | 302.00 | 13,905 |
| 19 May 22 |
308.00000 -12.00 |
310.00 | 308.00 | 310.00 | 6,344 |
| 18 May 22 |
320.00000 +0.00 |
320.00 | 317.58 | 317.60 | 6,440 |
| 17 May 22 |
320.00000 +0.00 |
320.00 | 312.00 | 312.00 | 6,095 |
| 16 May 22 |
320.00000 +0.00 |
320.00 | 320.00 | 320.00 | 0 |
| 13 May 22 |
320.00000 +0.00 |
330.00 | 316.00 | 318.00 | 3,729 |
| 12 May 22 |
320.00000 +6.00 |
320.00 | 313.60 | 313.60 | 8,078 |
| 11 May 22 |
314.00000 -2.00 |
324.00 | 314.00 | 324.00 | 10,677 |
| 10 May 22 |
316.00000 +0.00 |
318.00 | 312.00 | 316.00 | 10,334 |
| 09 May 22 |
316.00000 -2.00 |
318.00 | 315.00 | 318.00 | 10,968 |
| 06 May 22 |
318.00000 +2.00 |
322.61 | 312.00 | 322.00 | 16,311 |
| 05 May 22 |
316.00000 -5.00 |
324.33 | 316.00 | 320.00 | 29,800 |
| 04 May 22 |
321.00000 +1.00 |
338.00 | 314.00 | 330.00 | 72,111 |
| 03 May 22 |
320.00000 -2.00 |
324.00 | 316.00 | 320.00 | 20,128 |
| 29 Apr 22 |
322.00000 -1.00 |
326.00 | 312.85 | 315.05 | 3,311 |
| 28 Apr 22 |
323.00000 +1.00 |
323.00 | 320.01 | 320.01 | 1,693 |
| 27 Apr 22 |
322.00000 +2.00 |
322.00 | 312.80 | 320.00 | 382 |
| 26 Apr 22 |
320.00000 -8.00 |
322.60 | 320.00 | 322.00 | 10,324 |
| 25 Apr 22 |
328.00000 +6.00 |
328.00 | 324.00 | 326.00 | 4,194 |
| 22 Apr 22 |
322.00000 +1.00 |
325.89 | 320.00 | 325.89 | 11,500 |
| 21 Apr 22 |
321.00000 +7.00 |
321.00 | 320.00 | 320.00 | 500 |
| 20 Apr 22 |
314.00000 -2.00 |
316.02 | 314.00 | 316.00 | 33,554 |
| 19 Apr 22 |
316.00000 -2.00 |
316.00 | 316.00 | 316.00 | 100 |
| 14 Apr 22 |
318.00000 -2.00 |
318.00 | 318.00 | 318.00 | 0 |
| 13 Apr 22 |
320.00000 +2.00 |
326.15 | 320.00 | 320.00 | 2,062 |
| 12 Apr 22 |
318.00000 +6.00 |
326.00 | 308.00 | 317.20 | 3,366 |
| 11 Apr 22 |
312.00000 -1.00 |
316.72 | 312.00 | 312.00 | 11,318 |
| 08 Apr 22 |
313.00000 +0.00 |
313.00 | 311.24 | 311.24 | 8,765 |
| 07 Apr 22 |
313.00000 +11.00 |
316.08 | 298.00 | 306.00 | 20,642 |
| 06 Apr 22 |
302.00000 +0.00 |
303.80 | 296.00 | 296.70 | 24,597 |
| 05 Apr 22 |
302.00000 +1.00 |
302.00 | 291.96 | 291.96 | 11,453 |
| 04 Apr 22 |
301.00000 +0.00 |
301.00 | 296.00 | 296.00 | 7,430 |
| 01 Apr 22 |
301.00000 +2.00 |
302.04 | 292.00 | 299.60 | 37,899 |
| 31 Mar 22 |
299.00000 +11.00 |
306.00 | 292.00 | 294.00 | 20,891 |
| 30 Mar 22 |
288.00000 -11.00 |
303.60 | 288.00 | 298.00 | 37,540 |
| 29 Mar 22 |
299.00000 -2.00 |
301.80 | 292.00 | 294.00 | 40,658 |
| 28 Mar 22 |
301.00000 -1.00 |
306.00 | 296.70 | 304.00 | 24,538 |
| 25 Mar 22 |
302.00000 +5.00 |
302.00 | 290.00 | 290.00 | 32,836 |
| 24 Mar 22 |
297.00000 +2.00 |
299.40 | 290.90 | 290.90 | 8,700 |
| 23 Mar 22 |
295.00000 -17.00 |
302.00 | 290.50 | 300.00 | 26,123 |
| 22 Mar 22 |
312.00000 +9.00 |
312.40 | 312.00 | 312.40 | 79 |
| 21 Mar 22 |
303.00000 -7.00 |
320.00 | 300.30 | 320.00 | 21,978 |
| 18 Mar 22 |
310.00000 -3.00 |
318.00 | 306.00 | 312.00 | 3,148 |
| 17 Mar 22 |
313.00000 +1.00 |
315.00 | 300.00 | 312.00 | 50,409 |
| 16 Mar 22 |
312.00000 -2.00 |
316.80 | 302.80 | 302.80 | 13,929 |
| 15 Mar 22 |
314.00000 +4.00 |
318.00 | 310.00 | 310.00 | 3,767 |
| 14 Mar 22 |
310.00000 +0.00 |
311.50 | 302.34 | 311.50 | 8,837 |
| 11 Mar 22 |
310.00000 +0.00 |
318.00 | 300.93 | 302.80 | 11,330 |
| 10 Mar 22 |
310.00000 +0.00 |
317.20 | 300.00 | 312.40 | 28,119 |
| 09 Mar 22 |
310.00000 +2.00 |
312.40 | 307.20 | 308.00 | 9,896 |
| 08 Mar 22 |
308.00000 +1.00 |
310.40 | 308.00 | 310.40 | 1,000 |
| 07 Mar 22 |
307.00000 -26.00 |
330.00 | 282.52 | 330.00 | 56,498 |
| 04 Mar 22 |
333.00000 -12.00 |
337.00 | 331.00 | 332.00 | 7,125 |
| 03 Mar 22 |
345.00000 +8.00 |
345.00 | 330.00 | 330.00 | 2,786 |
| 02 Mar 22 |
337.00000 +0.00 |
337.00 | 337.00 | 337.00 | 0 |
| 01 Mar 22 |
337.00000 +1.00 |
341.36 | 337.00 | 341.36 | 72 |
| 28 Feb 22 |
336.00000 -4.00 |
338.00 | 333.68 | 336.00 | 14,590 |
| 25 Feb 22 |
340.00000 -1.00 |
350.00 | 340.00 | 347.30 | 285 |
| 24 Feb 22 |
341.00000 -10.00 |
342.16 | 332.70 | 342.00 | 9,221 |
| 23 Feb 22 |
351.00000 -1.00 |
351.00 | 342.00 | 342.00 | 9,832 |
| 22 Feb 22 |
352.00000 +6.00 |
352.00 | 352.00 | 352.00 | 0 |
| 21 Feb 22 |
346.00000 +0.00 |
348.40 | 344.12 | 346.00 | 11,632 |
| 18 Feb 22 |
346.00000 -5.00 |
346.00 | 346.00 | 346.00 | 0 |
| 17 Feb 22 |
351.00000 +1.00 |
351.00 | 343.00 | 349.54 | 1,688 |
| 16 Feb 22 |
350.00000 -4.00 |
350.00 | 343.00 | 343.00 | 971 |
| 15 Feb 22 |
354.00000 +4.00 |
354.00 | 343.00 | 350.48 | 851 |
| 14 Feb 22 |
350.00000 -3.00 |
350.48 | 343.60 | 348.00 | 4,122 |
| 11 Feb 22 |
353.00000 +2.00 |
353.00 | 343.60 | 350.48 | 1,044 |
| 10 Feb 22 |
351.00000 -3.00 |
354.00 | 348.00 | 354.00 | 1,296 |
| 09 Feb 22 |
354.00000 +0.00 |
354.00 | 348.20 | 348.59 | 2,500 |
| 08 Feb 22 |
354.00000 -3.00 |
354.00 | 348.56 | 348.56 | 828 |
| 07 Feb 22 |
357.00000 +3.00 |
357.00 | 350.00 | 354.00 | 6,957 |
| 04 Feb 22 |
354.00000 -2.00 |
354.48 | 354.00 | 354.48 | 158 |
| 03 Feb 22 |
356.00000 +2.00 |
356.36 | 355.42 | 356.36 | 834 |
| 02 Feb 22 |
354.00000 +0.00 |
358.00 | 350.00 | 356.00 | 15,239 |
| 01 Feb 22 |
354.00000 +3.00 |
354.00 | 349.50 | 352.75 | 1,420 |
| 31 Jan 22 |
351.00000 -3.00 |
354.00 | 350.00 | 354.00 | 6,041 |
| 28 Jan 22 |
354.00000 +7.00 |
356.00 | 348.00 | 350.00 | 49,600 |
| 27 Jan 22 |
347.00000 -7.00 |
352.56 | 345.00 | 345.00 | 26,994 |
| 26 Jan 22 |
354.00000 +9.00 |
354.00 | 349.04 | 350.00 | 4,603 |
| 25 Jan 22 |
345.00000 -9.00 |
356.00 | 345.00 | 356.00 | 8,407 |
| 24 Jan 22 |
354.00000 +1.00 |
356.50 | 350.00 | 356.00 | 19,544 |
| 21 Jan 22 |
353.00000 -5.00 |
370.08 | 350.00 | 354.00 | 38,746 |
| 20 Jan 22 |
358.00000 -5.00 |
371.00 | 356.00 | 364.00 | 5,454 |
| 19 Jan 22 |
363.00000 -5.00 |
368.60 | 358.00 | 368.60 | 22,177 |
| 18 Jan 22 |
368.00000 +1.00 |
371.20 | 364.80 | 364.80 | 44,094 |
| 17 Jan 22 |
367.00000 +5.00 |
368.00 | 360.00 | 364.00 | 25,049 |
| 14 Jan 22 |
362.00000 -5.00 |
366.00 | 362.00 | 364.00 | 3,122 |
| 13 Jan 22 |
367.00000 -5.00 |
367.00 | 362.00 | 366.00 | 18,381 |
| 12 Jan 22 |
372.00000 +0.00 |
376.00 | 368.00 | 368.00 | 2,989 |
| 11 Jan 22 |
372.00000 -2.00 |
372.00 | 364.38 | 368.00 | 18,589 |
| 10 Jan 22 |
374.00000 +0.00 |
375.36 | 370.32 | 375.36 | 1,557 |
| 07 Jan 22 |
374.00000 +13.00 |
378.00 | 365.60 | 368.00 | 4,036 |
| 06 Jan 22 |
361.00000 +3.00 |
365.60 | 361.00 | 363.48 | 145,831 |
| 05 Jan 22 |
358.00000 +0.00 |
358.00 | 358.00 | 358.00 | 0 |
| 04 Jan 22 |
358.00000 +0.00 |
363.00 | 358.00 | 362.40 | 35,811 |
| 31 Dec 21 |
358.00000 +0.00 |
362.40 | 358.00 | 362.40 | 5,686 |
| 30 Dec 21 |
358.00000 +0.00 |
366.00 | 358.00 | 366.00 | 233 |
| 29 Dec 21 |
358.00000 -3.00 |
368.00 | 358.00 | 362.40 | 1,502 |
| 24 Dec 21 |
361.00000 +5.00 |
362.00 | 361.00 | 362.00 | 1,000 |
| 23 Dec 21 |
356.00000 +4.00 |
356.00 | 355.00 | 355.00 | 5,000 |
| 22 Dec 21 |
352.00000 -7.00 |
361.84 | 352.00 | 352.00 | 307 |
| 21 Dec 21 |
359.00000 +2.00 |
360.00 | 359.00 | 360.00 | 5,000 |
| 20 Dec 21 |
357.00000 -2.00 |
360.36 | 356.00 | 356.00 | 2,775 |
| 17 Dec 21 |
359.00000 +1.00 |
361.84 | 355.00 | 355.00 | 6,100 |
| 16 Dec 21 |
358.00000 +0.00 |
361.84 | 355.00 | 358.00 | 1,960 |
| 15 Dec 21 |
358.00000 -1.00 |
366.00 | 358.00 | 364.00 | 27,733 |
| 14 Dec 21 |
359.00000 +5.00 |
361.84 | 350.96 | 361.84 | 586 |
| 13 Dec 21 |
354.00000 -7.00 |
364.36 | 354.00 | 354.00 | 22,490 |
| 10 Dec 21 |
361.00000 +0.00 |
361.00 | 352.80 | 352.80 | 500 |
| 09 Dec 21 |
361.00000 +7.00 |
370.00 | 361.00 | 370.00 | 1 |
| 08 Dec 21 |
354.00000 -14.00 |
366.00 | 354.00 | 354.00 | 31,212 |
| 07 Dec 21 |
368.00000 +2.00 |
370.00 | 360.00 | 360.00 | 13,551 |
| 06 Dec 21 |
366.00000 -2.00 |
370.00 | 362.00 | 362.00 | 10,362 |
| 03 Dec 21 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 961 |
| 02 Dec 21 |
368.00000 +0.00 |
368.00 | 368.00 | 368.00 | 0 |
| 01 Dec 21 |
368.00000 +2.00 |
371.84 | 364.00 | 371.50 | 22,542 |
| 30 Nov 21 |
366.00000 +10.00 |
366.80 | 366.00 | 366.80 | 279 |
| 29 Nov 21 |
356.00000 -13.00 |
374.40 | 356.00 | 372.00 | 2,051 |
| 26 Nov 21 |
369.00000 -2.00 |
369.00 | 366.40 | 366.40 | 2,861 |
| 25 Nov 21 |
371.00000 +5.00 |
372.00 | 368.90 | 372.00 | 2,300 |
| 24 Nov 21 |
366.00000 +2.00 |
374.67 | 366.00 | 370.00 | 6,036 |
| 23 Nov 21 |
364.00000 -3.00 |
372.05 | 364.00 | 370.00 | 2,699 |
| 22 Nov 21 |
367.00000 +4.00 |
370.00 | 365.00 | 368.00 | 21,247 |
| 19 Nov 21 |
363.00000 -2.00 |
363.00 | 359.40 | 360.10 | 3,000 |
| 18 Nov 21 |
365.00000 -6.00 |
367.00 | 360.00 | 364.00 | 48,682 |
| 17 Nov 21 |
371.00000 -2.00 |
375.00 | 362.04 | 375.00 | 18,882 |
| 16 Nov 21 |
373.00000 +3.00 |
377.76 | 368.00 | 368.00 | 6,850 |
| 15 Nov 21 |
370.00000 -4.00 |
378.00 | 370.00 | 377.10 | 2,053 |
| 12 Nov 21 |
374.00000 +2.00 |
377.00 | 370.00 | 370.00 | 109,134 |
| 11 Nov 21 |
372.00000 +12.00 |
372.00 | 362.00 | 372.00 | 4,708 |
| 10 Nov 21 |
360.00000 -2.00 |
360.00 | 352.00 | 352.00 | 2,045 |
| 09 Nov 21 |
362.00000 +6.00 |
362.00 | 354.00 | 362.00 | 187 |
| 08 Nov 21 |
356.00000 +0.00 |
360.00 | 356.00 | 360.00 | 2 |
| 05 Nov 21 |
356.00000 -3.00 |
358.64 | 356.00 | 358.30 | 636 |
| 04 Nov 21 |
359.00000 -7.00 |
367.00 | 350.00 | 366.00 | 19,923 |
| 03 Nov 21 |
366.00000 +3.00 |
368.00 | 352.00 | 368.00 | 1,811 |
| 02 Nov 21 |
363.00000 -5.00 |
363.00 | 360.40 | 360.40 | 65,894 |
| 01 Nov 21 |
368.00000 +8.00 |
368.00 | 361.60 | 368.00 | 1,332 |
| 29 Oct 21 |
360.00000 -12.00 |
364.00 | 358.50 | 360.00 | 33,540 |
| 28 Oct 21 |
372.00000 +16.00 |
378.00 | 360.00 | 368.00 | 8,542 |
| 27 Oct 21 |
356.00000 +3.00 |
356.00 | 352.20 | 356.00 | 634 |
| 26 Oct 21 |
353.00000 -2.00 |
355.80 | 353.00 | 355.80 | 2,000 |
| 25 Oct 21 |
355.00000 -5.00 |
356.00 | 351.00 | 351.00 | 14,903 |
| 22 Oct 21 |
360.00000 +0.00 |
360.00 | 360.00 | 360.00 | 10,500 |
| 21 Oct 21 |
360.00000 -10.00 |
370.00 | 352.00 | 370.00 | 2,774 |
| 20 Oct 21 |
370.00000 +2.00 |
370.00 | 356.00 | 360.00 | 13,141 |
| 19 Oct 21 |
368.00000 -2.00 |
368.00 | 362.40 | 368.00 | 4,500 |
| 18 Oct 21 |
370.00000 -10.00 |
370.00 | 356.25 | 360.00 | 8,698 |
| 15 Oct 21 |
380.00000 +15.00 |
380.00 | 366.70 | 370.00 | 12,454 |
| 14 Oct 21 |
365.00000 -1.00 |
370.00 | 358.00 | 364.00 | 62,189 |
| 13 Oct 21 |
366.00000 +12.00 |
366.00 | 349.60 | 352.00 | 7,612 |
| 12 Oct 21 |
354.00000 +4.00 |
354.00 | 346.00 | 354.00 | 18,717 |
| 11 Oct 21 |
350.00000 -6.00 |
354.00 | 350.00 | 354.00 | 86,492 |
| 08 Oct 21 |
356.00000 +9.00 |
360.00 | 355.00 | 356.00 | 7,492 |
| 07 Oct 21 |
347.00000 -7.00 |
355.70 | 347.00 | 354.00 | 2,025 |
| 06 Oct 21 |
354.00000 +0.00 |
360.00 | 346.00 | 352.00 | 5,311 |
| 05 Oct 21 |
354.00000 +10.00 |
354.00 | 343.00 | 344.00 | 23,476 |
| 04 Oct 21 |
344.00000 -12.00 |
347.02 | 330.00 | 332.00 | 67,482 |
| 01 Oct 21 |
356.00000 +4.00 |
357.58 | 352.70 | 356.00 | 24,702 |
| 30 Sep 21 |
352.00000 +2.00 |
361.66 | 352.00 | 352.00 | 1,877 |
| 29 Sep 21 |
350.00000 -10.00 |
362.00 | 350.00 | 362.00 | 163,497 |
| 28 Sep 21 |
360.00000 -2.00 |
362.00 | 352.00 | 352.00 | 221 |
| 27 Sep 21 |
362.00000 -4.00 |
370.00 | 357.67 | 370.00 | 2,329 |
| 24 Sep 21 |
366.00000 -4.00 |
370.00 | 364.00 | 366.00 | 5,871 |
| 23 Sep 21 |
370.00000 +0.00 |
370.00 | 363.00 | 370.00 | 4,100 |
| 22 Sep 21 |
370.00000 -4.00 |
370.00 | 366.00 | 366.00 | 8,573 |
| 21 Sep 21 |
374.00000 -4.00 |
374.00 | 368.60 | 368.60 | 2,222 |
| 20 Sep 21 |
378.00000 +5.00 |
378.00 | 366.60 | 378.00 | 9,167 |
| 17 Sep 21 |
373.00000 +0.00 |
376.00 | 371.00 | 376.00 | 5,908 |
| 16 Sep 21 |
373.00000 -5.00 |
373.00 | 373.00 | 373.00 | 0 |
| 15 Sep 21 |
378.00000 +5.00 |
378.00 | 375.00 | 378.00 | 4,598 |
| 14 Sep 21 |
373.00000 +0.00 |
378.00 | 373.00 | 378.00 | 2,721 |
| 13 Sep 21 |
373.00000 -3.00 |
378.00 | 371.00 | 378.00 | 26,873 |
| 10 Sep 21 |
376.00000 +9.00 |
380.00 | 368.00 | 368.00 | 47,502 |
| 09 Sep 21 |
367.00000 +0.00 |
380.00 | 367.00 | 380.00 | 54 |
| 08 Sep 21 |
367.00000 -9.00 |
375.24 | 367.00 | 370.00 | 1,593 |
| 07 Sep 21 |
376.00000 -4.00 |
378.25 | 370.00 | 376.00 | 4,724 |
| 06 Sep 21 |
380.00000 +5.00 |
380.00 | 370.00 | 370.00 | 5,255 |
| 03 Sep 21 |
375.00000 -1.00 |
380.00 | 375.00 | 380.00 | 1,627 |
| 02 Sep 21 |
376.00000 +1.00 |
378.64 | 374.30 | 374.30 | 288 |
| 01 Sep 21 |
375.00000 +3.00 |
380.00 | 372.00 | 372.00 | 209,417 |
| 31 Aug 21 |
372.00000 -1.00 |
377.00 | 372.00 | 372.00 | 38,357 |
| 27 Aug 21 |
373.00000 +1.00 |
376.50 | 373.00 | 375.90 | 7,795 |
| 26 Aug 21 |
372.00000 +0.00 |
376.50 | 372.00 | 374.10 | 22,804 |
| 25 Aug 21 |
372.00000 +0.00 |
378.00 | 370.00 | 370.00 | 2,647 |
| 24 Aug 21 |
372.00000 +2.00 |
378.00 | 366.94 | 372.00 | 31,796 |
| 23 Aug 21 |
370.00000 -2.00 |
375.00 | 366.20 | 371.80 | 9,083 |
| 20 Aug 21 |
372.00000 -4.00 |
375.00 | 369.36 | 369.36 | 3,623 |
| 19 Aug 21 |
376.00000 -12.00 |
376.00 | 346.00 | 368.00 | 41,617 |
| 18 Aug 21 |
388.00000 -1.00 |
388.00 | 382.10 | 384.00 | 10,026 |
| 17 Aug 21 |
389.00000 +2.00 |
390.00 | 382.00 | 382.00 | 11,497 |
| 16 Aug 21 |
387.00000 -5.00 |
395.00 | 385.50 | 395.00 | 3,838 |
| 13 Aug 21 |
392.00000 +2.00 |
394.00 | 388.08 | 388.08 | 26 |
| 12 Aug 21 |
390.00000 -6.00 |
395.00 | 390.00 | 395.00 | 1,000 |
| 11 Aug 21 |
396.00000 +4.00 |
396.00 | 388.08 | 396.00 | 48 |
| 10 Aug 21 |
392.00000 -1.00 |
395.00 | 392.00 | 392.00 | 9,061 |
| 09 Aug 21 |
393.00000 -17.00 |
395.00 | 387.60 | 392.00 | 9,003 |
| 06 Aug 21 |
410.00000 +21.00 |
410.00 | 387.10 | 390.00 | 11,683 |
| 05 Aug 21 |
389.00000 -6.00 |
389.00 | 382.12 | 382.12 | 92 |
| 04 Aug 21 |
395.00000 +0.00 |
395.00 | 392.00 | 392.00 | 622 |
| 03 Aug 21 |
395.00000 +4.00 |
395.00 | 384.48 | 392.00 | 7,530 |
| 02 Aug 21 |
391.00000 -4.00 |
404.00 | 384.40 | 404.00 | 2,907 |
| 30 Jul 21 |
395.00000 +1.00 |
395.00 | 390.40 | 390.40 | 1 |
| 29 Jul 21 |
394.00000 -7.00 |
394.80 | 384.00 | 384.00 | 8,425 |
| 28 Jul 21 |
401.00000 +8.00 |
401.00 | 401.00 | 401.00 | 0 |
| 27 Jul 21 |
393.00000 +9.00 |
396.96 | 386.40 | 396.96 | 1,235 |
| 26 Jul 21 |
384.00000 -7.00 |
398.00 | 384.00 | 384.00 | 11,471 |
| 23 Jul 21 |
391.00000 -7.00 |
405.30 | 382.00 | 396.00 | 25,881 |
| 22 Jul 21 |
398.00000 -1.00 |
398.64 | 390.00 | 390.00 | 9,586 |
| 21 Jul 21 |
399.00000 +3.00 |
403.60 | 395.32 | 400.00 | 2,173 |
| 20 Jul 21 |
396.00000 +3.00 |
410.00 | 396.00 | 406.00 | 1,073 |
| 19 Jul 21 |
393.00000 -21.00 |
414.97 | 390.00 | 412.00 | 36,288 |
| 16 Jul 21 |
414.00000 -6.00 |
416.00 | 408.00 | 416.00 | 6,600 |
| 15 Jul 21 |
420.00000 +8.00 |
420.00 | 410.00 | 412.00 | 17,348 |
| 14 Jul 21 |
412.00000 -1.00 |
417.30 | 407.40 | 407.40 | 3,597 |
| 13 Jul 21 |
413.00000 -7.00 |
417.30 | 402.00 | 416.00 | 25,000 |
| 12 Jul 21 |
420.00000 +11.00 |
420.00 | 405.24 | 420.00 | 15,369 |
| 09 Jul 21 |
409.00000 -1.00 |
420.00 | 405.00 | 420.00 | 2,148 |
| 08 Jul 21 |
410.00000 -4.00 |
418.30 | 403.60 | 418.00 | 73,704 |
| 07 Jul 21 |
414.00000 +3.00 |
416.63 | 410.00 | 414.00 | 84,085 |
| 06 Jul 21 |
411.00000 -4.00 |
415.00 | 409.00 | 410.20 | 34,722 |
| 05 Jul 21 |
415.00000 +6.00 |
419.40 | 409.80 | 417.30 | 5,066 |
| 02 Jul 21 |
409.00000 +0.00 |
419.64 | 406.20 | 419.64 | 10,772 |
| 01 Jul 21 |
409.00000 +7.00 |
419.64 | 403.36 | 408.00 | 67,206 |
| 30 Jun 21 |
402.00000 +1.00 |
406.00 | 389.80 | 390.00 | 25,182 |
| 29 Jun 21 |
401.00000 +0.00 |
406.20 | 390.00 | 390.00 | 2,743 |
| 28 Jun 21 |
401.00000 +1.00 |
407.64 | 390.00 | 390.00 | 16,636 |
| 25 Jun 21 |
400.00000 +0.00 |
404.00 | 390.00 | 404.00 | 27,473 |
| 24 Jun 21 |
400.00000 +0.00 |
400.00 | 388.00 | 388.00 | 24,038 |
| 23 Jun 21 |
400.00000 +4.00 |
403.20 | 396.00 | 400.00 | 31,218 |
| 22 Jun 21 |
396.00000 +4.00 |
400.00 | 392.00 | 392.00 | 22,295 |
| 21 Jun 21 |
392.00000 -1.00 |
399.28 | 384.40 | 392.00 | 50,749 |
| 18 Jun 21 |
393.00000 +2.00 |
397.62 | 382.00 | 386.00 | 6,900 |
| 17 Jun 21 |
391.00000 -1.00 |
391.00 | 382.00 | 382.00 | 2,670 |
| 16 Jun 21 |
392.00000 -5.00 |
395.62 | 382.00 | 390.00 | 9,717 |
| 15 Jun 21 |
397.00000 -5.00 |
405.30 | 384.00 | 390.00 | 17,193 |
| 14 Jun 21 |
402.00000 +6.00 |
402.00 | 389.19 | 390.00 | 18,323 |
| 11 Jun 21 |
396.00000 +10.00 |
400.00 | 387.96 | 390.00 | 25,209 |
| 10 Jun 21 |
386.00000 +5.00 |
388.00 | 381.80 | 388.00 | 314,546 |
| 09 Jun 21 |
381.00000 +3.00 |
383.92 | 375.00 | 378.00 | 24,712 |
| 08 Jun 21 |
378.00000 -4.00 |
386.00 | 378.00 | 384.00 | 39,000 |
| 07 Jun 21 |
382.00000 +1.00 |
382.00 | 373.50 | 380.00 | 15,165 |
| 04 Jun 21 |
381.00000 +4.00 |
387.20 | 377.70 | 378.00 | 1,444 |
| 03 Jun 21 |
377.00000 -1.00 |
378.00 | 377.00 | 378.00 | 20 |
| 02 Jun 21 |
378.00000 +3.00 |
382.00 | 378.00 | 378.00 | 1,960 |
| 01 Jun 21 |
375.00000 +0.00 |
381.50 | 367.20 | 367.20 | 548 |
| 28 May 21 |
375.00000 +0.00 |
382.00 | 375.00 | 382.00 | 23,856 |
| 27 May 21 |
375.00000 +0.00 |
387.92 | 372.48 | 380.00 | 47,735 |
| 26 May 21 |
375.00000 +5.00 |
381.21 | 370.00 | 380.00 | 63,434 |
| 25 May 21 |
370.00000 +3.00 |
371.00 | 368.00 | 370.00 | 14,154 |
| 24 May 21 |
367.00000 +1.00 |
370.00 | 367.00 | 370.00 | 6,351 |
| 21 May 21 |
366.00000 +2.00 |
370.00 | 364.00 | 364.00 | 29,749 |
| 20 May 21 |
364.00000 -1.00 |
366.00 | 360.08 | 366.00 | 5,831 |
| 19 May 21 |
365.00000 -5.00 |
366.30 | 365.00 | 366.30 | 2,204 |
| 18 May 21 |
370.00000 +1.00 |
370.00 | 360.00 | 360.00 | 7,072 |
| 17 May 21 |
369.00000 -2.00 |
369.00 | 356.69 | 356.69 | 354 |
| 14 May 21 |
371.00000 +5.00 |
371.00 | 364.00 | 368.10 | 10,324 |
| 13 May 21 |
366.00000 +0.00 |
370.80 | 357.10 | 366.00 | 5,615 |
| 12 May 21 |
366.00000 +0.00 |
366.00 | 360.00 | 360.00 | 1,000 |
| 11 May 21 |
366.00000 -1.00 |
366.00 | 358.00 | 362.00 | 114,435 |
| 10 May 21 |
367.00000 +1.00 |
367.00 | 367.00 | 367.00 | 0 |
| 07 May 21 |
366.00000 +0.00 |
368.50 | 362.00 | 362.00 | 7,251 |
| 06 May 21 |
366.00000 -1.00 |
370.00 | 364.00 | 370.00 | 91,897 |
| 05 May 21 |
367.00000 -5.00 |
372.00 | 367.00 | 368.00 | 587 |
| 04 May 21 |
372.00000 -6.00 |
374.74 | 367.60 | 367.60 | 3,182 |
| 30 Apr 21 |
378.00000 +10.00 |
378.00 | 362.30 | 364.00 | 11,560 |
| 29 Apr 21 |
368.00000 -5.00 |
374.00 | 366.40 | 372.00 | 17,253 |
| 28 Apr 21 |
373.00000 -6.00 |
376.00 | 363.40 | 376.00 | 1,101 |
| 27 Apr 21 |
379.00000 -1.00 |
382.00 | 374.48 | 378.00 | 4,654 |
| 26 Apr 21 |
380.00000 -1.00 |
388.00 | 380.00 | 388.00 | 1 |
| 23 Apr 21 |
381.00000 -2.00 |
382.00 | 362.00 | 372.00 | 9,840 |
| 22 Apr 21 |
383.00000 +11.00 |
383.00 | 376.00 | 380.00 | 42,925 |
| 21 Apr 21 |
372.00000 -6.00 |
383.00 | 363.28 | 378.00 | 87,305 |
| 20 Apr 21 |
378.00000 -8.00 |
380.36 | 378.00 | 380.36 | 1,306 |
| 19 Apr 21 |
386.00000 +14.00 |
386.00 | 364.00 | 364.00 | 709 |
| 16 Apr 21 |
372.00000 -4.00 |
372.00 | 369.90 | 370.80 | 3,911 |
| 15 Apr 21 |
376.00000 +0.00 |
376.00 | 362.00 | 362.00 | 14,600 |
| 14 Apr 21 |
376.00000 -5.00 |
378.00 | 368.00 | 368.00 | 24,888 |
| 13 Apr 21 |
381.00000 +10.00 |
381.00 | 368.60 | 372.00 | 31,139 |
| 12 Apr 21 |
371.00000 -4.00 |
379.40 | 371.00 | 379.40 | 53 |
| 09 Apr 21 |
375.00000 -6.00 |
390.00 | 366.00 | 390.00 | 27,189 |
| 08 Apr 21 |
381.00000 +6.00 |
385.60 | 374.00 | 380.00 | 41,922 |
| 07 Apr 21 |
375.00000 +3.00 |
377.40 | 364.87 | 377.40 | 1,593 |
| 06 Apr 21 |
372.00000 -5.00 |
379.90 | 367.90 | 378.00 | 8,755 |
| 01 Apr 21 |
377.00000 +1.00 |
377.00 | 377.00 | 377.00 | 0 |
| 31 Mar 21 |
376.00000 +11.00 |
379.80 | 366.21 | 370.00 | 33,137 |
| 30 Mar 21 |
365.00000 +1.00 |
372.00 | 365.00 | 366.00 | 10,436 |
| 29 Mar 21 |
364.00000 +0.00 |
366.00 | 358.00 | 366.00 | 584,445 |
| 26 Mar 21 |
364.00000 -3.00 |
367.00 | 357.15 | 358.00 | 67,549 |
| 25 Mar 21 |
367.00000 +4.00 |
367.00 | 362.00 | 362.00 | 4,051 |
| 24 Mar 21 |
363.00000 -2.00 |
367.50 | 356.50 | 358.00 | 25,921 |
| 23 Mar 21 |
365.00000 +0.00 |
370.96 | 360.00 | 362.00 | 43,410 |
| 22 Mar 21 |
365.00000 -5.00 |
370.00 | 364.00 | 370.00 | 35,913 |
| 19 Mar 21 |
370.00000 +5.00 |
375.00 | 363.98 | 374.60 | 2,733 |
| 18 Mar 21 |
365.00000 -6.00 |
370.00 | 360.00 | 360.00 | 3,402 |
| 17 Mar 21 |
371.00000 +1.00 |
375.00 | 362.20 | 363.98 | 7,032 |
| 16 Mar 21 |
370.00000 +5.00 |
378.00 | 360.00 | 378.00 | 43,047 |
| 15 Mar 21 |
365.00000 -8.00 |
372.60 | 365.00 | 367.56 | 2,450 |
| 12 Mar 21 |
373.00000 +3.00 |
374.40 | 368.00 | 374.00 | 8,853 |
| 11 Mar 21 |
370.00000 +5.00 |
370.00 | 362.00 | 366.00 | 4,310 |
| 10 Mar 21 |
365.00000 -1.00 |
378.00 | 358.00 | 360.00 | 82,167 |
| 09 Mar 21 |
366.00000 -4.00 |
378.00 | 355.40 | 364.00 | 186,297 |
| 08 Mar 21 |
370.00000 +0.00 |
377.64 | 364.68 | 377.64 | 8,652 |
| 05 Mar 21 |
370.00000 +0.00 |
370.00 | 363.10 | 367.10 | 20,931 |
| 04 Mar 21 |
370.00000 +4.00 |
378.00 | 370.00 | 378.00 | 8,665 |
| 03 Mar 21 |
366.00000 -2.00 |
373.84 | 366.00 | 368.00 | 6,981 |
| 02 Mar 21 |
368.00000 +5.00 |
368.00 | 358.40 | 358.40 | 300 |
| 01 Mar 21 |
363.00000 +4.00 |
363.20 | 358.40 | 358.40 | 720 |
| 26 Feb 21 |
359.00000 -7.00 |
366.40 | 356.00 | 360.00 | 55,659 |
| 25 Feb 21 |
366.00000 -2.00 |
366.00 | 366.00 | 366.00 | 0 |
| 24 Feb 21 |
368.00000 +10.00 |
376.00 | 354.00 | 362.00 | 110,246 |
| 23 Feb 21 |
358.00000 -18.00 |
366.00 | 358.00 | 366.00 | 10,625 |
| 22 Feb 21 |
376.00000 +12.00 |
376.00 | 364.00 | 364.00 | 1,913 |
| 19 Feb 21 |
364.00000 +0.00 |
382.00 | 360.00 | 360.00 | 7,861 |
| 18 Feb 21 |
364.00000 -11.00 |
369.00 | 362.00 | 366.00 | 42,668 |
| 17 Feb 21 |
375.00000 -2.00 |
378.98 | 366.44 | 366.44 | 52,598 |
| 16 Feb 21 |
377.00000 +0.00 |
379.20 | 366.00 | 366.00 | 842 |
| 15 Feb 21 |
377.00000 +8.00 |
379.94 | 366.00 | 379.94 | 9,667 |
| 12 Feb 21 |
369.00000 -21.00 |
388.10 | 369.00 | 388.00 | 7,000 |
| 11 Feb 21 |
390.00000 +20.00 |
390.00 | 360.00 | 366.00 | 14,300 |
| 10 Feb 21 |
370.00000 -3.00 |
375.80 | 366.24 | 366.24 | 6,853 |
| 09 Feb 21 |
373.00000 -2.00 |
380.00 | 366.00 | 380.00 | 114 |
| 08 Feb 21 |
375.00000 +8.00 |
376.50 | 366.28 | 366.28 | 4,506 |
| 05 Feb 21 |
367.00000 -5.00 |
374.00 | 367.00 | 368.00 | 11,631 |
| 04 Feb 21 |
372.00000 -2.00 |
375.80 | 368.00 | 368.00 | 2,737 |
| 03 Feb 21 |
374.00000 +5.00 |
382.00 | 371.26 | 382.00 | 4,300 |
| 02 Feb 21 |
369.00000 +4.00 |
380.00 | 367.40 | 379.20 | 6,504 |
| 01 Feb 21 |
365.00000 -15.00 |
379.40 | 365.00 | 378.08 | 1,548 |
| 29 Jan 21 |
380.00000 +8.00 |
380.00 | 368.00 | 380.00 | 589 |
| 28 Jan 21 |
372.00000 +2.00 |
372.00 | 366.00 | 366.00 | 19,936 |
| 27 Jan 21 |
370.00000 -2.00 |
377.00 | 370.00 | 370.00 | 27,984 |
| 26 Jan 21 |
372.00000 +9.00 |
374.00 | 365.00 | 372.00 | 1,176,252 |
| 25 Jan 21 |
363.00000 +1.00 |
369.12 | 358.00 | 358.00 | 37,747 |
| 22 Jan 21 |
362.00000 -18.00 |
373.40 | 362.00 | 373.40 | 12,299 |
| 21 Jan 21 |
380.00000 +8.00 |
380.00 | 361.00 | 378.00 | 7,873 |
| 20 Jan 21 |
372.00000 +2.00 |
374.00 | 360.50 | 362.00 | 10,772 |
| 19 Jan 21 |
370.00000 +0.00 |
375.00 | 360.00 | 362.36 | 50,296 |
| 18 Jan 21 |
370.00000 +2.00 |
370.00 | 362.00 | 362.00 | 976 |
| 15 Jan 21 |
368.00000 -9.00 |
372.00 | 368.00 | 372.00 | 14,118 |
| 14 Jan 21 |
377.00000 +1.00 |
378.00 | 372.16 | 374.00 | 547,333 |
| 13 Jan 21 |
376.00000 +2.00 |
380.00 | 372.00 | 372.00 | 2,863 |
| 12 Jan 21 |
374.00000 +9.00 |
377.70 | 360.00 | 362.00 | 16,696 |
| 11 Jan 21 |
365.00000 -3.00 |
379.10 | 362.90 | 379.10 | 1,368 |
| 08 Jan 21 |
368.00000 -2.00 |
380.00 | 362.90 | 380.00 | 11,525 |
| 07 Jan 21 |
370.00000 -6.00 |
379.00 | 370.00 | 376.64 | 295 |
| 06 Jan 21 |
376.00000 +1.00 |
376.00 | 376.00 | 376.00 | 12,454 |
| 05 Jan 21 |
375.00000 +5.00 |
380.00 | 372.00 | 380.00 | 66,350 |
| 04 Jan 21 |
370.00000 +0.00 |
378.00 | 362.80 | 378.00 | 706 |
| 31 Dec 20 |
370.00000 -10.00 |
370.00 | 353.30 | 353.30 | 2,018 |
| 30 Dec 20 |
380.00000 +4.00 |
380.00 | 369.00 | 380.00 | 65,577 |
| 29 Dec 20 |
376.00000 +9.00 |
378.00 | 353.30 | 378.00 | 110,964 |
| 24 Dec 20 |
367.00000 +17.00 |
367.00 | 364.00 | 364.00 | 4,832 |
| 23 Dec 20 |
350.00000 +0.00 |
365.00 | 350.00 | 356.00 | 499 |
| 22 Dec 20 |
350.00000 -2.00 |
365.00 | 350.00 | 352.00 | 408 |
| 21 Dec 20 |
352.00000 -4.00 |
361.00 | 352.00 | 352.00 | 42,188 |
| 18 Dec 20 |
356.00000 -11.00 |
368.00 | 356.00 | 366.00 | 9,275 |
| 17 Dec 20 |
367.00000 +9.00 |
367.00 | 356.44 | 366.00 | 51,574 |
| 16 Dec 20 |
358.00000 -5.00 |
368.00 | 355.00 | 368.00 | 2,556 |
| 15 Dec 20 |
363.00000 +0.00 |
363.80 | 354.70 | 363.80 | 1,553 |
| 14 Dec 20 |
363.00000 +1.00 |
364.40 | 350.00 | 350.00 | 1,934 |
| 11 Dec 20 |
362.00000 +5.00 |
362.00 | 356.00 | 356.00 | 9,514 |
| 10 Dec 20 |
357.00000 -2.00 |
360.00 | 352.16 | 360.00 | 29,000 |
| 09 Dec 20 |
359.00000 -1.00 |
365.00 | 356.00 | 356.00 | 37,908 |
| 08 Dec 20 |
360.00000 -1.00 |
369.60 | 354.00 | 354.00 | 10,495 |
| 07 Dec 20 |
361.00000 +3.00 |
370.30 | 357.20 | 357.20 | 3,776 |
| 04 Dec 20 |
358.00000 +0.00 |
369.60 | 358.00 | 369.60 | 6,975 |
| 03 Dec 20 |
358.00000 +3.00 |
371.00 | 354.00 | 356.00 | 10,647 |
| 02 Dec 20 |
355.00000 +2.00 |
370.96 | 355.00 | 370.96 | 1,459 |
| 01 Dec 20 |
353.00000 +1.00 |
367.00 | 352.00 | 358.00 | 32,949 |
| 30 Nov 20 |
352.00000 +0.00 |
365.80 | 352.00 | 352.00 | 14,665 |
| 27 Nov 20 |
352.00000 +0.00 |
370.00 | 352.00 | 370.00 | 146,316 |
| 26 Nov 20 |
352.00000 -2.00 |
352.96 | 350.00 | 350.00 | 453 |
| 25 Nov 20 |
354.00000 -3.00 |
364.00 | 354.00 | 364.00 | 6,921 |
| 24 Nov 20 |
357.00000 -5.00 |
360.00 | 353.00 | 360.00 | 53,217 |
| 23 Nov 20 |
362.00000 +0.00 |
370.00 | 357.44 | 370.00 | 10,047 |
| 20 Nov 20 |
362.00000 +21.00 |
368.00 | 348.40 | 350.00 | 135,093 |
| 19 Nov 20 |
341.00000 +7.00 |
341.90 | 336.80 | 338.00 | 522,227 |
| 18 Nov 20 |
334.00000 -4.00 |
339.90 | 334.00 | 336.00 | 47,673 |
| 17 Nov 20 |
338.00000 +1.00 |
340.00 | 336.00 | 340.00 | 23,306 |
| 16 Nov 20 |
337.00000 +5.00 |
340.00 | 329.60 | 336.00 | 159,134 |
| 13 Nov 20 |
332.00000 -1.00 |
340.75 | 320.00 | 330.00 | 66,682 |
| 12 Nov 20 |
333.00000 +2.00 |
336.40 | 330.60 | 336.40 | 1,760 |
| 11 Nov 20 |
331.00000 +1.00 |
337.68 | 322.32 | 337.68 | 7,587 |
| 10 Nov 20 |
330.00000 +11.00 |
330.00 | 321.92 | 324.00 | 1,270 |
| 09 Nov 20 |
319.00000 +7.00 |
325.31 | 312.00 | 312.00 | 147,066 |
| 06 Nov 20 |
312.00000 -2.00 |
316.40 | 311.78 | 311.78 | 2,952 |
| 05 Nov 20 |
314.00000 +0.00 |
316.40 | 311.44 | 316.00 | 12,143 |
| 04 Nov 20 |
314.00000 +3.00 |
320.00 | 309.00 | 320.00 | 70,365 |
| 03 Nov 20 |
311.00000 -1.00 |
314.00 | 306.00 | 314.00 | 35,046 |
| 02 Nov 20 |
312.00000 -8.00 |
316.00 | 310.00 | 316.00 | 353,748 |
| 30 Oct 20 |
320.00000 -6.00 |
328.00 | 314.70 | 322.00 | 2,901 |
| 29 Oct 20 |
326.00000 +4.00 |
326.00 | 320.50 | 320.50 | 500 |
| 28 Oct 20 |
322.00000 -10.00 |
326.86 | 320.00 | 320.00 | 1,729 |
| 27 Oct 20 |
332.00000 +0.00 |
332.00 | 331.00 | 331.00 | 50,000 |
| 26 Oct 20 |
332.00000 +5.00 |
339.72 | 332.00 | 332.00 | 1,840 |
| 23 Oct 20 |
327.00000 +0.00 |
327.00 | 321.00 | 321.00 | 60,000 |
| 22 Oct 20 |
327.00000 +9.00 |
327.00 | 318.00 | 320.00 | 6,348 |
| 21 Oct 20 |
318.00000 +2.00 |
322.00 | 316.00 | 320.00 | 7,831 |
| 20 Oct 20 |
316.00000 -10.00 |
320.90 | 310.28 | 318.00 | 11,073 |
| 19 Oct 20 |
326.00000 +6.00 |
337.64 | 326.00 | 337.64 | 645 |
| 16 Oct 20 |
320.00000 +3.00 |
332.00 | 320.00 | 330.00 | 20,293 |
| 15 Oct 20 |
317.00000 -5.00 |
322.00 | 310.00 | 322.00 | 3,182 |
| 14 Oct 20 |
322.00000 +8.00 |
330.00 | 322.00 | 330.00 | 62,633 |
| 13 Oct 20 |
314.00000 +0.00 |
323.50 | 314.00 | 323.50 | 4,684 |
| 12 Oct 20 |
314.00000 +12.00 |
323.50 | 314.00 | 323.50 | 2,148 |
| 09 Oct 20 |
302.00000 -14.00 |
343.50 | 302.00 | 322.00 | 18,985 |
| 08 Oct 20 |
316.00000 -15.00 |
345.00 | 316.00 | 332.00 | 111,617 |
| 07 Oct 20 |
331.00000 -7.00 |
345.00 | 331.00 | 345.00 | 434 |
| 06 Oct 20 |
338.00000 +3.00 |
345.00 | 324.56 | 345.00 | 3,254 |
| 05 Oct 20 |
335.00000 -3.00 |
344.60 | 330.00 | 344.60 | 100,906 |
| 02 Oct 20 |
338.00000 +2.00 |
339.00 | 338.00 | 339.00 | 292 |
| 01 Oct 20 |
336.00000 +10.00 |
336.00 | 334.72 | 334.72 | 136 |
| 30 Sep 20 |
326.00000 +0.00 |
338.00 | 326.00 | 332.00 | 2,064 |
| 29 Sep 20 |
326.00000 +6.00 |
341.00 | 326.00 | 336.00 | 52,830 |
| 28 Sep 20 |
320.00000 +0.00 |
342.00 | 320.00 | 336.00 | 20,289 |
| 25 Sep 20 |
320.00000 -24.00 |
338.00 | 320.00 | 332.00 | 16,045 |
| 24 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 23 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 22 Sep 20 |
344.00000 +0.00 |
344.00 | 336.08 | 336.08 | 840 |
| 21 Sep 20 |
344.00000 +5.00 |
344.00 | 344.00 | 344.00 | 0 |
| 18 Sep 20 |
339.00000 -11.00 |
344.00 | 339.00 | 344.00 | 1,101 |
| 17 Sep 20 |
350.00000 -6.00 |
355.00 | 350.00 | 355.00 | 36,700 |
| 16 Sep 20 |
356.00000 +26.00 |
356.00 | 336.08 | 346.00 | 2,433 |
| 15 Sep 20 |
330.00000 -14.00 |
347.70 | 330.00 | 346.00 | 2,243 |
| 14 Sep 20 |
344.00000 +0.00 |
347.70 | 342.72 | 346.00 | 1,672 |
| 11 Sep 20 |
344.00000 -2.00 |
350.00 | 336.08 | 346.00 | 4,598 |
| 10 Sep 20 |
346.00000 +16.00 |
346.00 | 341.70 | 345.50 | 794 |
| 09 Sep 20 |
330.00000 -4.00 |
346.00 | 330.00 | 346.00 | 795 |
| 08 Sep 20 |
334.00000 -10.00 |
347.70 | 334.00 | 346.00 | 1,398 |
| 07 Sep 20 |
344.00000 +0.00 |
344.00 | 337.74 | 337.74 | 1,635 |
| 04 Sep 20 |
344.00000 +0.00 |
352.40 | 336.08 | 336.08 | 1,506 |
| 03 Sep 20 |
344.00000 +0.00 |
344.00 | 344.00 | 344.00 | 0 |
| 02 Sep 20 |
344.00000 +0.00 |
352.00 | 336.08 | 352.00 | 2,631 |
| 01 Sep 20 |
344.00000 +14.00 |
353.00 | 335.78 | 353.00 | 3,690 |
| 28 Aug 20 |
330.00000 -20.00 |
337.52 | 330.00 | 330.00 | 248 |
| 27 Aug 20 |
350.00000 +6.00 |
350.00 | 335.60 | 350.00 | 7,692 |
| 26 Aug 20 |
344.00000 -8.00 |
354.00 | 335.00 | 350.00 | 41,146 |
| 25 Aug 20 |
352.00000 -8.00 |
356.00 | 345.60 | 356.00 | 1,734 |
| 24 Aug 20 |
360.00000 -8.00 |
360.00 | 354.00 | 360.00 | 1,701 |
| 21 Aug 20 |
368.00000 +18.00 |
368.00 | 345.60 | 360.00 | 1,179 |
| 20 Aug 20 |
350.00000 +1.00 |
350.00 | 342.00 | 348.00 | 7,409 |
| 19 Aug 20 |
349.00000 +0.00 |
351.00 | 349.00 | 351.00 | 2,679 |
| 18 Aug 20 |
349.00000 -2.00 |
354.60 | 341.29 | 345.00 | 4,483 |
| 17 Aug 20 |
351.00000 +0.00 |
357.40 | 351.00 | 357.40 | 4,333 |
| 14 Aug 20 |
351.00000 -1.00 |
354.60 | 351.00 | 354.60 | 750 |
| 13 Aug 20 |
352.00000 -1.00 |
358.60 | 342.00 | 342.00 | 5,725 |
| 12 Aug 20 |
353.00000 +0.00 |
362.68 | 353.00 | 358.00 | 186,734 |
| 11 Aug 20 |
353.00000 -5.00 |
362.68 | 345.30 | 362.68 | 31,469 |
| 10 Aug 20 |
358.00000 -6.00 |
366.00 | 358.00 | 366.00 | 13,084 |
| 07 Aug 20 |
364.00000 +4.00 |
368.00 | 347.10 | 368.00 | 14,048 |
| 06 Aug 20 |
360.00000 +8.00 |
360.00 | 343.23 | 350.00 | 10,641 |
| 05 Aug 20 |
352.00000 +6.00 |
352.00 | 348.00 | 350.00 | 4,078 |
| 04 Aug 20 |
346.00000 +2.00 |
348.00 | 346.00 | 348.00 | 158 |
| 03 Aug 20 |
344.00000 -1.00 |
347.60 | 344.00 | 347.60 | 143 |
| 31 Jul 20 |
345.00000 -5.00 |
345.00 | 342.96 | 344.72 | 1,617 |
| 30 Jul 20 |
350.00000 -1.00 |
350.00 | 343.00 | 350.00 | 14,958 |
| 29 Jul 20 |
351.00000 -3.00 |
359.10 | 351.00 | 359.10 | 412 |
| 28 Jul 20 |
354.00000 +2.00 |
354.00 | 348.00 | 348.00 | 131 |
| 27 Jul 20 |
352.00000 -5.00 |
361.00 | 350.20 | 351.00 | 2,131 |
| 24 Jul 20 |
357.00000 -8.00 |
357.00 | 357.00 | 357.00 | 2,628 |
| 23 Jul 20 |
365.00000 +0.00 |
365.00 | 352.00 | 362.40 | 8,127 |
| 21 Jul 20 |
365.00000 -3.00 |
378.00 | 362.66 | 378.00 | 4,037 |
| 20 Jul 20 |
368.00000 -6.00 |
368.00 | 362.40 | 362.40 | 30,950 |
| 17 Jul 20 |
374.00000 +7.00 |
376.00 | 363.60 | 376.00 | 61,637 |
| 16 Jul 20 |
367.00000 -5.00 |
375.80 | 361.12 | 361.12 | 2,767 |
| 15 Jul 20 |
372.00000 +0.00 |
380.00 | 368.30 | 368.30 | 8,299 |
| 14 Jul 20 |
372.00000 +0.00 |
379.64 | 362.36 | 379.60 | 1,060 |
| 13 Jul 20 |
372.00000 +0.00 |
379.64 | 362.00 | 362.00 | 7,182 |
| 10 Jul 20 |
372.00000 -4.00 |
380.00 | 372.00 | 380.00 | 4,254 |
| 09 Jul 20 |
376.00000 +7.00 |
376.00 | 370.00 | 374.00 | 5,491 |
| 08 Jul 20 |
369.00000 +1.00 |
373.90 | 365.00 | 365.00 | 2,763 |
| 07 Jul 20 |
368.00000 +0.00 |
373.76 | 362.24 | 373.76 | 1,213 |
| 06 Jul 20 |
368.00000 -3.00 |
385.00 | 368.00 | 380.00 | 2,152 |
| 03 Jul 20 |
371.00000 +0.00 |
380.00 | 371.00 | 380.00 | 2,459 |
| 02 Jul 20 |
371.00000 +3.00 |
380.00 | 361.20 | 368.00 | 7,578 |
| 01 Jul 20 |
368.00000 +0.00 |
373.86 | 368.00 | 373.86 | 1,796 |
| 30 Jun 20 |
368.00000 -12.00 |
371.80 | 368.00 | 370.00 | 4,410 |
| 29 Jun 20 |
380.00000 +12.00 |
390.00 | 380.00 | 380.00 | 40,753 |
| 26 Jun 20 |
368.00000 -4.00 |
383.00 | 368.00 | 368.00 | 1,161 |
| 25 Jun 20 |
372.00000 -3.00 |
384.00 | 366.00 | 384.00 | 3,020 |
| 24 Jun 20 |
375.00000 +0.00 |
385.00 | 375.00 | 385.00 | 23,494 |
| 23 Jun 20 |
375.00000 -5.00 |
386.40 | 374.40 | 386.40 | 800 |
| 22 Jun 20 |
380.00000 -3.00 |
384.00 | 373.80 | 384.00 | 1,486 |
| 19 Jun 20 |
383.00000 +10.00 |
383.98 | 372.10 | 380.00 | 13,034 |
| 18 Jun 20 |
373.00000 +2.00 |
388.42 | 366.00 | 366.00 | 6,469 |
| 17 Jun 20 |
371.00000 +5.00 |
374.00 | 364.00 | 372.00 | 5,741 |
| 16 Jun 20 |
366.00000 +2.00 |
377.16 | 364.00 | 364.00 | 11,676 |
| 15 Jun 20 |
364.00000 -7.00 |
373.52 | 364.00 | 364.00 | 6,104 |
| 12 Jun 20 |
371.00000 -7.00 |
387.16 | 371.00 | 380.00 | 11,649 |
| 11 Jun 20 |
378.00000 -11.00 |
386.00 | 375.50 | 386.00 | 5,301 |
| 10 Jun 20 |
389.00000 -2.00 |
394.00 | 380.80 | 388.00 | 9,970 |
| 09 Jun 20 |
391.00000 +15.00 |
408.92 | 376.56 | 390.00 | 8,703 |
| 08 Jun 20 |
376.00000 +29.00 |
376.00 | 347.44 | 354.00 | 7,343 |
| 05 Jun 20 |
347.00000 +1.00 |
358.00 | 347.00 | 358.00 | 13,774 |
| 04 Jun 20 |
346.00000 +3.00 |
356.68 | 346.00 | 356.68 | 11,003 |
| 03 Jun 20 |
343.00000 -5.00 |
362.68 | 340.59 | 362.68 | 11,243 |
| 02 Jun 20 |
348.00000 +0.00 |
355.30 | 348.00 | 349.28 | 1,487 |
| 01 Jun 20 |
348.00000 +4.00 |
348.00 | 348.00 | 348.00 | 0 |
| 29 May 20 |
344.00000 -6.00 |
350.00 | 344.00 | 350.00 | 3,742 |
| 28 May 20 |
350.00000 +19.00 |
350.00 | 332.32 | 340.00 | 1,715 |
| 27 May 20 |
331.00000 -1.00 |
340.00 | 330.00 | 330.00 | 551 |
| 26 May 20 |
332.00000 +0.00 |
332.00 | 332.00 | 332.00 | 0 |
| 22 May 20 |
332.00000 +1.00 |
332.32 | 332.00 | 332.32 | 50 |
| 21 May 20 |
331.00000 -3.00 |
339.20 | 324.80 | 338.90 | 1,846 |
| 20 May 20 |
334.00000 +4.00 |
334.00 | 320.00 | 324.00 | 119,774 |
| 19 May 20 |
330.00000 +4.00 |
330.00 | 322.40 | 330.00 | 2,868 |
| 18 May 20 |
326.00000 +2.00 |
327.12 | 324.06 | 324.06 | 1,482 |
| 15 May 20 |
324.00000 -5.00 |
331.92 | 322.08 | 324.00 | 1,666 |
| 14 May 20 |
329.00000 +5.00 |
329.00 | 318.00 | 320.00 | 17,243 |
| 13 May 20 |
324.00000 -7.00 |
332.00 | 318.12 | 332.00 | 15,864 |
| 12 May 20 |
331.00000 +11.00 |
340.00 | 331.00 | 336.00 | 3,123 |
| 11 May 20 |
320.00000 -18.00 |
356.00 | 320.00 | 356.00 | 1,640 |
| 07 May 20 |
338.00000 +7.00 |
338.00 | 332.08 | 338.00 | 1,014 |
| 06 May 20 |
331.00000 -2.00 |
342.00 | 331.00 | 342.00 | 1,043 |
| 05 May 20 |
333.00000 +3.00 |
354.20 | 333.00 | 342.00 | 16,009 |
| 04 May 20 |
330.00000 +0.00 |
341.00 | 330.00 | 338.00 | 2,852 |
| 01 May 20 |
330.00000 +2.00 |
337.40 | 330.00 | 337.40 | 427 |
| 30 Apr 20 |
328.00000 -14.00 |
339.12 | 328.00 | 334.00 | 17,127 |
| 29 Apr 20 |
342.00000 +18.00 |
342.00 | 342.00 | 342.00 | 3 |
| 28 Apr 20 |
324.00000 -5.00 |
338.00 | 324.00 | 338.00 | 1,833 |
| 27 Apr 20 |
329.00000 +12.00 |
340.00 | 321.40 | 324.00 | 29,874 |
| 24 Apr 20 |
317.00000 +1.00 |
317.00 | 310.00 | 310.00 | 5,333 |
| 23 Apr 20 |
316.00000 +8.00 |
330.00 | 304.00 | 310.00 | 27,088 |
| 22 Apr 20 |
308.00000 -6.00 |
322.00 | 308.00 | 322.00 | 12,144 |
| 21 Apr 20 |
314.00000 -2.00 |
321.40 | 314.00 | 318.50 | 618 |
| 20 Apr 20 |
316.00000 +0.00 |
327.30 | 308.00 | 308.00 | 19,914 |
| 17 Apr 20 |
316.00000 -2.00 |
325.40 | 314.00 | 316.00 | 2,649 |
| 16 Apr 20 |
318.00000 +1.00 |
326.00 | 315.12 | 326.00 | 367 |
| 15 Apr 20 |
317.00000 -3.00 |
325.04 | 317.00 | 325.04 | 121 |
| 14 Apr 20 |
320.00000 +9.00 |
320.00 | 319.40 | 319.40 | 1,935 |
| 09 Apr 20 |
311.00000 -1.00 |
318.92 | 302.00 | 315.16 | 63,821 |
| 08 Apr 20 |
312.00000 +2.00 |
317.20 | 311.00 | 316.00 | 53,166 |
| 07 Apr 20 |
310.00000 +11.00 |
316.00 | 310.00 | 316.00 | 35,225 |
| 06 Apr 20 |
299.00000 -2.00 |
314.40 | 299.00 | 303.20 | 2,944 |
| 03 Apr 20 |
301.00000 -5.00 |
305.50 | 301.00 | 305.50 | 158 |
| 02 Apr 20 |
306.00000 +20.00 |
306.00 | 293.44 | 300.00 | 3,430 |
| 01 Apr 20 |
286.00000 -10.00 |
286.00 | 286.00 | 286.00 | 0 |
| 31 Mar 20 |
296.00000 -5.00 |
299.84 | 282.18 | 292.00 | 58,534 |
| 30 Mar 20 |
301.00000 +0.00 |
319.24 | 301.00 | 319.24 | 153 |
| 27 Mar 20 |
301.00000 -4.00 |
301.00 | 286.56 | 286.56 | 9,349 |
| 26 Mar 20 |
305.00000 +20.00 |
318.50 | 298.00 | 298.00 | 5,662 |
| 25 Mar 20 |
285.00000 +4.00 |
300.00 | 283.92 | 298.00 | 5,013 |
| 24 Mar 20 |
281.00000 -4.00 |
282.00 | 275.12 | 282.00 | 613 |
| 23 Mar 20 |
285.00000 -10.00 |
290.20 | 274.00 | 274.00 | 25,473 |
| 20 Mar 20 |
295.00000 +1.00 |
295.00 | 280.00 | 283.36 | 5,179 |
| 19 Mar 20 |
294.00000 +4.00 |
300.00 | 280.00 | 292.00 | 69,682 |
| 18 Mar 20 |
290.00000 -31.00 |
322.48 | 282.00 | 310.00 | 33,612 |
| 17 Mar 20 |
321.00000 -3.00 |
334.92 | 307.93 | 330.00 | 47,167 |
| 16 Mar 20 |
324.00000 -46.00 |
350.00 | 320.00 | 346.00 | 27,844 |
| 13 Mar 20 |
370.00000 +11.00 |
370.00 | 346.00 | 356.00 | 13,513 |
| 12 Mar 20 |
359.00000 -14.00 |
374.64 | 350.00 | 366.00 | 3,824 |
| 11 Mar 20 |
373.00000 -14.00 |
373.00 | 373.00 | 373.00 | 0 |
| 10 Mar 20 |
387.00000 +9.00 |
387.00 | 382.40 | 382.40 | 871 |
| 09 Mar 20 |
378.00000 -4.00 |
378.64 | 370.00 | 370.00 | 11,194 |
| 06 Mar 20 |
382.00000 -3.00 |
385.20 | 370.00 | 372.00 | 5,969 |
| 05 Mar 20 |
385.00000 -6.00 |
391.90 | 372.00 | 382.00 | 1,924 |
| 04 Mar 20 |
391.00000 -1.00 |
391.90 | 382.00 | 391.90 | 7,960 |
| 03 Mar 20 |
392.00000 +15.00 |
400.00 | 392.00 | 400.00 | 15,275 |
| 02 Mar 20 |
377.00000 +6.00 |
400.00 | 366.15 | 400.00 | 60,727 |
| 28 Feb 20 |
371.00000 -19.00 |
400.00 | 370.00 | 380.00 | 57,396 |
| 27 Feb 20 |
390.00000 -4.00 |
404.00 | 384.80 | 400.00 | 16,233 |
| 26 Feb 20 |
394.00000 -30.00 |
424.00 | 388.00 | 424.00 | 33,051 |
| 25 Feb 20 |
424.00000 -8.00 |
426.00 | 420.00 | 426.00 | 1,469 |
| 24 Feb 20 |
432.00000 +0.00 |
432.20 | 426.60 | 428.40 | 8,222 |
| 21 Feb 20 |
432.00000 -5.00 |
442.56 | 426.00 | 442.56 | 46,755 |
| 20 Feb 20 |
437.00000 +0.00 |
437.00 | 430.00 | 430.00 | 500 |
| 19 Feb 20 |
437.00000 -1.00 |
443.76 | 437.00 | 443.76 | 5,399 |
| 18 Feb 20 |
438.00000 +1.00 |
443.76 | 438.00 | 443.76 | 110 |
| 17 Feb 20 |
437.00000 +7.00 |
438.60 | 427.68 | 438.60 | 3,058 |
| 14 Feb 20 |
430.00000 +0.00 |
436.00 | 424.00 | 432.00 | 8,538 |
| 13 Feb 20 |
430.00000 -2.00 |
438.60 | 429.64 | 436.00 | 6,129 |
| 12 Feb 20 |
432.00000 +0.00 |
439.72 | 429.64 | 439.72 | 1,566 |
| 11 Feb 20 |
432.00000 +1.00 |
440.00 | 428.16 | 440.00 | 9,055 |
| 10 Feb 20 |
431.00000 -5.00 |
439.68 | 424.00 | 424.00 | 4,723 |
| 07 Feb 20 |
436.00000 -4.00 |
436.00 | 430.00 | 436.00 | 26,898 |
| 06 Feb 20 |
440.00000 +6.00 |
440.00 | 431.20 | 436.00 | 24,746 |
| 05 Feb 20 |
434.00000 +7.00 |
436.00 | 430.00 | 430.00 | 8,413 |
| 04 Feb 20 |
427.00000 +2.00 |
430.00 | 424.00 | 424.00 | 7,759 |
| 03 Feb 20 |
425.00000 -5.00 |
429.50 | 424.00 | 424.00 | 6,886 |
| 31 Jan 20 |
430.00000 +15.00 |
430.00 | 423.04 | 424.00 | 140,217 |
| 30 Jan 20 |
415.00000 -6.00 |
423.80 | 415.00 | 422.00 | 20,146 |
| 29 Jan 20 |
421.00000 +2.00 |
430.00 | 412.00 | 412.00 | 4,516 |
| 28 Jan 20 |
419.00000 -2.00 |
424.00 | 417.32 | 424.00 | 660 |
| 27 Jan 20 |
421.00000 +2.00 |
421.00 | 420.08 | 420.08 | 21,879 |
| 24 Jan 20 |
419.00000 +0.00 |
429.72 | 417.50 | 429.72 | 19,193 |
| 23 Jan 20 |
419.00000 +2.00 |
425.00 | 417.80 | 420.00 | 19,545 |
| 22 Jan 20 |
417.00000 +3.00 |
417.36 | 417.00 | 417.36 | 998 |
| 21 Jan 20 |
414.00000 -7.00 |
418.55 | 414.00 | 418.55 | 5,022 |
| 20 Jan 20 |
421.00000 +0.00 |
424.00 | 416.00 | 424.00 | 18,928 |
| 17 Jan 20 |
421.00000 -4.00 |
430.00 | 420.00 | 426.92 | 9,750 |
| 16 Jan 20 |
425.00000 +2.00 |
427.80 | 423.80 | 426.48 | 4,140 |
| 15 Jan 20 |
423.00000 +21.00 |
424.48 | 417.88 | 422.00 | 7,200 |
| 14 Jan 20 |
402.00000 -16.00 |
423.48 | 402.00 | 420.00 | 23,051 |
| 13 Jan 20 |
418.00000 +7.00 |
422.40 | 408.00 | 408.00 | 21,220 |
| 10 Jan 20 |
411.00000 +3.00 |
419.00 | 405.00 | 410.00 | 15,726 |
| 09 Jan 20 |
408.00000 -6.00 |
414.00 | 402.80 | 414.00 | 4,204,698 |
| 08 Jan 20 |
414.00000 +2.00 |
422.00 | 400.00 | 400.00 | 17,514 |
| 07 Jan 20 |
412.00000 -6.00 |
418.00 | 410.00 | 410.00 | 5,655 |
| 06 Jan 20 |
418.00000 +14.00 |
429.00 | 401.00 | 426.00 | 20,992 |
| 03 Jan 20 |
404.00000 -20.00 |
427.20 | 380.00 | 420.00 | 12,268 |
| 02 Jan 20 |
424.00000 +4.00 |
427.20 | 417.20 | 420.00 | 13,927 |
| 31 Dec 19 |
420.00000 +5.00 |
420.00 | 420.00 | 420.00 | 521 |
| 30 Dec 19 |
415.00000 +5.00 |
420.00 | 406.16 | 410.00 | 3,046 |
| 27 Dec 19 |
410.00000 +8.00 |
420.00 | 407.20 | 410.00 | 10,311 |
| 24 Dec 19 |
402.00000 -5.00 |
402.88 | 402.00 | 402.88 | 750 |
| 23 Dec 19 |
407.00000 +2.00 |
410.00 | 404.00 | 404.00 | 9,598 |
| 20 Dec 19 |
405.00000 +1.00 |
410.00 | 403.60 | 404.00 | 7,621 |
| 19 Dec 19 |
404.00000 +4.00 |
404.00 | 395.04 | 404.00 | 5,760 |
| 18 Dec 19 |
400.00000 +4.00 |
400.00 | 400.00 | 400.00 | 399 |
| 17 Dec 19 |
396.00000 +1.00 |
400.00 | 393.60 | 398.00 | 10,355 |
| 16 Dec 19 |
395.00000 +11.00 |
400.00 | 380.48 | 392.00 | 36,333 |
| 13 Dec 19 |
384.00000 +9.00 |
390.20 | 376.16 | 376.16 | 8,264 |
| 12 Dec 19 |
375.00000 -2.00 |
377.00 | 374.00 | 374.00 | 17,863 |
| 11 Dec 19 |
377.00000 +0.00 |
378.00 | 376.17 | 378.00 | 3,368 |
| 10 Dec 19 |
377.00000 +3.00 |
377.00 | 374.00 | 374.00 | 1,000 |
| 09 Dec 19 |
374.00000 +4.00 |
374.00 | 373.00 | 373.00 | 404,832 |
| 06 Dec 19 |
370.00000 -6.00 |
378.00 | 370.00 | 370.00 | 6,759 |
| 05 Dec 19 |
376.00000 -4.00 |
376.00 | 352.00 | 370.00 | 9,079 |
| 04 Dec 19 |
380.00000 -5.00 |
380.00 | 365.00 | 370.00 | 2,360 |
| 03 Dec 19 |
385.00000 -5.00 |
392.00 | 370.00 | 392.00 | 5,061 |
| 02 Dec 19 |
390.00000 +30.00 |
390.00 | 372.00 | 378.00 | 25,911 |
| 29 Nov 19 |
360.00000 -18.00 |
375.00 | 360.00 | 372.00 | 45,195 |
| 28 Nov 19 |
378.00000 +5.00 |
380.00 | 370.00 | 380.00 | 22,292 |
| 27 Nov 19 |
373.00000 -6.00 |
379.70 | 373.00 | 378.00 | 1,395 |
| 26 Nov 19 |
379.00000 +6.00 |
379.00 | 378.00 | 378.00 | 10,079 |
| 25 Nov 19 |
373.00000 -5.00 |
380.00 | 373.00 | 374.00 | 6,089 |
| 22 Nov 19 |
378.00000 +1.00 |
378.72 | 378.00 | 378.72 | 3,938 |
| 21 Nov 19 |
377.00000 -3.00 |
378.00 | 376.00 | 376.00 | 5,445 |
| 20 Nov 19 |
380.00000 -5.00 |
392.00 | 380.00 | 392.00 | 37,699 |
| 19 Nov 19 |
385.00000 +0.00 |
388.32 | 380.40 | 388.32 | 5,083 |
| 18 Nov 19 |
385.00000 +3.00 |
388.80 | 382.00 | 382.00 | 942 |
| 15 Nov 19 |
382.00000 -4.00 |
385.04 | 378.96 | 380.00 | 9,228 |
| 14 Nov 19 |
386.00000 +3.00 |
387.92 | 382.00 | 387.40 | 739 |
| 13 Nov 19 |
383.00000 +1.00 |
384.44 | 380.00 | 380.00 | 2,687 |
| 12 Nov 19 |
382.00000 +0.00 |
382.96 | 378.00 | 382.96 | 31,965 |
| 11 Nov 19 |
382.00000 +0.00 |
391.68 | 375.00 | 391.68 | 3,006 |
| 08 Nov 19 |
382.00000 +5.00 |
406.00 | 379.30 | 396.12 | 12,339 |
| 07 Nov 19 |
377.00000 -10.00 |
398.80 | 377.00 | 380.00 | 8,906 |
| 06 Nov 19 |
387.00000 -2.00 |
400.06 | 387.00 | 388.00 | 14,405 |
| 05 Nov 19 |
389.00000 +6.00 |
389.00 | 380.16 | 388.20 | 3,339 |
| 04 Nov 19 |
383.00000 +10.00 |
387.60 | 383.00 | 387.60 | 462 |
| 01 Nov 19 |
373.00000 -3.00 |
380.00 | 365.00 | 365.00 | 1,162,000 |
| 31 Oct 19 |
376.00000 +14.00 |
378.40 | 347.00 | 354.00 | 195,816 |
| 30 Oct 19 |
362.00000 -5.00 |
365.00 | 355.00 | 357.00 | 53,775 |
| 29 Oct 19 |
367.00000 +2.00 |
373.00 | 367.00 | 373.00 | 131 |
| 28 Oct 19 |
365.00000 -7.00 |
373.36 | 358.00 | 365.00 | 108,374 |
| 25 Oct 19 |
372.00000 +0.00 |
372.00 | 365.00 | 365.00 | 1,000 |
| 24 Oct 19 |
372.00000 +0.00 |
372.00 | 372.00 | 372.00 | 2,981 |
| 23 Oct 19 |
372.00000 +5.00 |
380.20 | 360.00 | 360.00 | 2,295 |
| 22 Oct 19 |
367.00000 -3.00 |
380.00 | 367.00 | 377.60 | 935 |
| 21 Oct 19 |
370.00000 -2.00 |
380.00 | 364.88 | 380.00 | 440 |
| 18 Oct 19 |
372.00000 +2.00 |
376.40 | 372.00 | 376.40 | 3,985 |
| 17 Oct 19 |
370.00000 -1.00 |
370.00 | 370.00 | 370.00 | 0 |
| 16 Oct 19 |
371.00000 -7.00 |
386.00 | 371.00 | 385.00 | 7,489 |
| 15 Oct 19 |
378.00000 +8.00 |
387.00 | 355.00 | 384.00 | 45,458 |
| 14 Oct 19 |
370.00000 -23.00 |
395.00 | 354.00 | 380.00 | 7,898 |
| 11 Oct 19 |
393.00000 +5.00 |
395.20 | 387.00 | 387.00 | 4,200 |
| 10 Oct 19 |
388.00000 +6.00 |
388.00 | 362.00 | 377.00 | 2,240 |
| 09 Oct 19 |
382.00000 +2.00 |
382.00 | 362.00 | 362.00 | 70 |
| 08 Oct 19 |
380.00000 +0.00 |
380.00 | 360.00 | 370.00 | 17,149 |
| 07 Oct 19 |
380.00000 +0.00 |
383.50 | 380.00 | 383.50 | 54 |
| 04 Oct 19 |
380.00000 +6.00 |
382.60 | 380.00 | 382.60 | 25,003 |
| 03 Oct 19 |
374.00000 -6.00 |
380.00 | 374.00 | 380.00 | 6,410 |
| 02 Oct 19 |
380.00000 -3.00 |
386.60 | 372.00 | 372.00 | 8,979 |
| 01 Oct 19 |
383.00000 +7.00 |
388.00 | 376.00 | 376.00 | 10,470 |
| 30 Sep 19 |
376.00000 -6.00 |
378.00 | 374.00 | 374.00 | 5,605 |
| 27 Sep 19 |
382.00000 -9.00 |
393.00 | 378.00 | 386.00 | 7,681 |
| 26 Sep 19 |
391.00000 -2.00 |
396.50 | 388.00 | 388.00 | 2,153 |
| 25 Sep 19 |
393.00000 +0.00 |
396.80 | 390.00 | 390.00 | 304,492 |
| 24 Sep 19 |
393.00000 -7.00 |
396.80 | 389.00 | 396.00 | 305,189 |
| 23 Sep 19 |
400.00000 +2.00 |
403.50 | 396.00 | 398.00 | 38,925 |
| 20 Sep 19 |
398.00000 +3.00 |
404.00 | 396.00 | 400.00 | 71,106 |
| 19 Sep 19 |
395.00000 +0.00 |
399.90 | 395.00 | 399.90 | 20,000 |
| 18 Sep 19 |
395.00000 +0.00 |
399.90 | 390.20 | 399.90 | 1,892 |
| 17 Sep 19 |
395.00000 +0.00 |
400.00 | 395.00 | 400.00 | 1,767 |
| 16 Sep 19 |
395.00000 +4.00 |
400.00 | 394.80 | 394.80 | 27,160 |
| 13 Sep 19 |
391.00000 -19.00 |
395.00 | 385.50 | 385.50 | 12,764 |
| 12 Sep 19 |
410.00000 +19.00 |
434.00 | 410.00 | 434.00 | 536 |
| 11 Sep 19 |
391.00000 +6.00 |
391.00 | 382.12 | 388.00 | 35,971 |
| 10 Sep 19 |
385.00000 +2.00 |
385.00 | 382.50 | 382.52 | 2,165 |
| 09 Sep 19 |
383.00000 +2.00 |
383.80 | 383.00 | 383.80 | 3,888 |
| 06 Sep 19 |
381.00000 +0.00 |
381.00 | 381.00 | 381.00 | 0 |
| 05 Sep 19 |
381.00000 -6.00 |
387.00 | 377.50 | 377.50 | 11,142 |
| 04 Sep 19 |
387.00000 +5.00 |
398.56 | 387.00 | 398.56 | 6 |
| 03 Sep 19 |
382.00000 +1.00 |
382.00 | 374.80 | 376.00 | 2,965 |
| 02 Sep 19 |
381.00000 +0.00 |
386.00 | 381.00 | 386.00 | 3,375 |
| 30 Aug 19 |
381.00000 +0.00 |
382.16 | 374.00 | 374.00 | 7,890 |
| 29 Aug 19 |
381.00000 +0.00 |
382.55 | 381.00 | 382.55 | 1,338 |
| 28 Aug 19 |
381.00000 -6.00 |
387.00 | 377.00 | 382.96 | 412,923 |
| 27 Aug 19 |
387.00000 +0.00 |
387.00 | 376.40 | 376.40 | 1,690 |
| 23 Aug 19 |
387.00000 +0.00 |
393.20 | 374.00 | 393.20 | 1,995 |
| 22 Aug 19 |
387.00000 +5.00 |
393.20 | 377.08 | 377.08 | 1,098 |
| 21 Aug 19 |
382.00000 -24.00 |
410.20 | 382.00 | 392.00 | 2,104 |
| 20 Aug 19 |
406.00000 -7.00 |
410.20 | 406.00 | 410.20 | 500 |
| 19 Aug 19 |
413.00000 +3.00 |
413.00 | 413.00 | 413.00 | 0 |
| 16 Aug 19 |
410.00000 +6.00 |
418.20 | 394.00 | 402.00 | 6,413 |
| 15 Aug 19 |
404.00000 +7.00 |
417.88 | 404.00 | 417.88 | 411 |
| 14 Aug 19 |
397.00000 -4.00 |
411.56 | 380.00 | 392.00 | 2,957 |
| 13 Aug 19 |
401.00000 +6.00 |
401.00 | 393.40 | 400.92 | 68,495 |
| 12 Aug 19 |
395.00000 +5.00 |
397.20 | 385.08 | 385.08 | 1,458 |
| 09 Aug 19 |
390.00000 +0.00 |
390.00 | 385.08 | 385.08 | 948 |
| 08 Aug 19 |
390.00000 +7.00 |
398.60 | 380.00 | 386.00 | 3,551 |
| 07 Aug 19 |
383.00000 -2.00 |
387.72 | 376.00 | 382.00 | 12,208 |
| 06 Aug 19 |
385.00000 -4.00 |
385.00 | 382.00 | 382.00 | 4,684 |
| 05 Aug 19 |
389.00000 -16.00 |
398.16 | 389.00 | 390.00 | 10,409 |
| 02 Aug 19 |
405.00000 +0.00 |
405.00 | 398.16 | 398.16 | 116 |
| 01 Aug 19 |
405.00000 -10.00 |
408.25 | 391.28 | 408.25 | 4,723 |
| 31 Jul 19 |
415.00000 +0.00 |
416.00 | 408.25 | 408.25 | 15,323 |
| 30 Jul 19 |
415.00000 +0.00 |
415.00 | 415.00 | 415.00 | 0 |
| 29 Jul 19 |
415.00000 +3.00 |
415.00 | 408.16 | 408.16 | 1,054 |
| 26 Jul 19 |
412.00000 -3.00 |
420.00 | 412.00 | 420.00 | 770 |
| 25 Jul 19 |
415.00000 -3.00 |
436.48 | 408.00 | 428.00 | 10,467 |
| 24 Jul 19 |
418.00000 -7.00 |
429.00 | 418.00 | 429.00 | 835 |
| 23 Jul 19 |
425.00000 +2.00 |
429.00 | 421.50 | 429.00 | 3,037 |
| 22 Jul 19 |
423.00000 -5.00 |
438.40 | 420.00 | 424.00 | 6,748 |
| 19 Jul 19 |
428.00000 +3.00 |
429.00 | 421.00 | 426.00 | 65,349 |
| 18 Jul 19 |
425.00000 -6.00 |
429.00 | 425.00 | 426.00 | 5,519 |
| 17 Jul 19 |
431.00000 -2.00 |
435.00 | 431.00 | 435.00 | 90 |
| 16 Jul 19 |
433.00000 +0.00 |
440.00 | 433.00 | 440.00 | 3,181 |
| 15 Jul 19 |
433.00000 +5.00 |
438.60 | 426.00 | 426.00 | 2,097 |
| 12 Jul 19 |
428.00000 -3.00 |
428.00 | 424.50 | 424.50 | 1,280 |
| 11 Jul 19 |
431.00000 +2.00 |
431.00 | 426.00 | 426.00 | 1,724 |
| 10 Jul 19 |
429.00000 -7.00 |
432.60 | 412.00 | 432.00 | 4,710 |
| 09 Jul 19 |
436.00000 +8.00 |
438.60 | 431.20 | 432.00 | 2,490 |
| 08 Jul 19 |
428.00000 +1.00 |
431.20 | 424.80 | 431.20 | 2,627 |
| 05 Jul 19 |
427.00000 +1.00 |
430.00 | 424.00 | 424.00 | 4,654 |
| 04 Jul 19 |
426.00000 +6.00 |
430.60 | 420.00 | 420.00 | 3,765 |
| 03 Jul 19 |
420.00000 +2.00 |
429.88 | 419.60 | 420.00 | 11,642 |
| 02 Jul 19 |
418.00000 +0.00 |
422.00 | 418.00 | 419.60 | 5,658 |
| 01 Jul 19 |
418.00000 -4.00 |
421.40 | 416.60 | 420.80 | 3,821 |
| 28 Jun 19 |
422.00000 +0.00 |
422.00 | 416.00 | 416.00 | 7,707 |
| 27 Jun 19 |
422.00000 +2.00 |
422.00 | 414.40 | 416.00 | 2,794 |
| 26 Jun 19 |
420.00000 +5.00 |
420.00 | 396.16 | 418.00 | 6,282 |
| 25 Jun 19 |
415.00000 -1.00 |
415.00 | 410.40 | 410.40 | 5,000 |
| 24 Jun 19 |
416.00000 +2.00 |
420.00 | 416.00 | 420.00 | 116 |
| 21 Jun 19 |
414.00000 +6.00 |
414.00 | 398.40 | 406.00 | 5,839 |
| 20 Jun 19 |
408.00000 -28.00 |
438.00 | 400.00 | 416.00 | 5,588 |
| 19 Jun 19 |
436.00000 -8.00 |
448.20 | 422.00 | 426.00 | 10,947 |
| 18 Jun 19 |
444.00000 -5.00 |
450.00 | 422.00 | 446.00 | 14,978 |
| 17 Jun 19 |
449.00000 +0.00 |
449.00 | 426.00 | 432.00 | 7,836 |
| 14 Jun 19 |
449.00000 +0.00 |
449.00 | 432.00 | 432.00 | 2,838 |
| 13 Jun 19 |
449.00000 +3.00 |
455.00 | 425.98 | 432.00 | 10,885 |
| 12 Jun 19 |
446.00000 +19.00 |
468.00 | 430.00 | 440.00 | 26,744 |
| 11 Jun 19 |
427.00000 +22.00 |
427.00 | 405.00 | 405.00 | 5,971 |
| 10 Jun 19 |
405.00000 -7.00 |
408.00 | 402.00 | 406.00 | 7,928 |
| 07 Jun 19 |
412.00000 +4.00 |
412.00 | 412.00 | 412.00 | 0 |
| 06 Jun 19 |
408.00000 -12.00 |
418.00 | 405.20 | 418.00 | 2,090 |
| 05 Jun 19 |
420.00000 +4.00 |
431.48 | 407.20 | 428.00 | 7,335 |
| 04 Jun 19 |
416.00000 -6.00 |
425.60 | 416.00 | 425.60 | 11 |
| 03 Jun 19 |
422.00000 +2.00 |
422.00 | 412.00 | 412.00 | 378 |
| 31 May 19 |
420.00000 +1.00 |
420.00 | 420.00 | 420.00 | 0 |
| 30 May 19 |
419.00000 +4.00 |
425.00 | 402.00 | 402.00 | 3,384 |
| 29 May 19 |
415.00000 +5.00 |
415.00 | 400.00 | 400.00 | 12,300 |
| 28 May 19 |
410.00000 -5.00 |
410.00 | 402.00 | 402.00 | 4,023 |
| 24 May 19 |
415.00000 -5.00 |
418.00 | 400.00 | 418.00 | 12,604 |
| 23 May 19 |
420.00000 +5.00 |
420.00 | 410.00 | 410.00 | 2,508 |
| 22 May 19 |
415.00000 +3.00 |
415.00 | 398.00 | 407.00 | 1,858 |
| 21 May 19 |
412.00000 +11.00 |
412.00 | 412.00 | 412.00 | 0 |
| 20 May 19 |
401.00000 -1.00 |
405.00 | 398.00 | 401.00 | 10,972 |
| 17 May 19 |
402.00000 -2.00 |
402.00 | 402.00 | 402.00 | 0 |
| 16 May 19 |
404.00000 -9.00 |
413.80 | 399.40 | 400.00 | 3,504 |
| 15 May 19 |
413.00000 -9.00 |
422.96 | 400.00 | 422.52 | 4,206 |
| 14 May 19 |
422.00000 -8.00 |
430.00 | 421.35 | 430.00 | 2,232 |
| 13 May 19 |
430.00000 +18.00 |
430.00 | 414.00 | 430.00 | 2,006 |
| 10 May 19 |
412.00000 +21.00 |
412.00 | 400.00 | 402.00 | 8,388 |
| 09 May 19 |
391.00000 +3.00 |
400.50 | 382.80 | 400.50 | 1,007 |
| 08 May 19 |
388.00000 +5.00 |
399.00 | 381.20 | 381.20 | 6,849 |
| 07 May 19 |
383.00000 -3.00 |
399.00 | 383.00 | 395.00 | 2,210 |
| 03 May 19 |
386.00000 +3.00 |
390.00 | 386.00 | 390.00 | 457 |
| 02 May 19 |
383.00000 -3.00 |
384.00 | 375.00 | 382.00 | 8,827 |
| 01 May 19 |
386.00000 +27.00 |
401.50 | 378.00 | 378.00 | 1,106,134 |
| 30 Apr 19 |
359.00000 -3.00 |
359.00 | 346.00 | 346.00 | 9,000 |
| 29 Apr 19 |
362.00000 +4.00 |
362.00 | 358.00 | 362.00 | 930 |
| 26 Apr 19 |
358.00000 +0.00 |
358.00 | 358.00 | 358.00 | 0 |
| 25 Apr 19 |
358.00000 +0.00 |
358.00 | 355.00 | 355.00 | 586 |
| 24 Apr 19 |
358.00000 +11.00 |
371.50 | 356.00 | 371.50 | 1,640 |
| 23 Apr 19 |
347.00000 -12.00 |
369.00 | 345.00 | 369.00 | 8,064 |
| 18 Apr 19 |
359.00000 +4.00 |
375.00 | 359.00 | 375.00 | 300 |
| 17 Apr 19 |
355.00000 +3.00 |
375.00 | 347.00 | 347.00 | 440 |
| 16 Apr 19 |
352.00000 -2.00 |
352.00 | 352.00 | 352.00 | 0 |
| 15 Apr 19 |
354.00000 +1.00 |
354.00 | 345.00 | 345.00 | 1,041 |
| 12 Apr 19 |
353.00000 +0.00 |
366.32 | 345.00 | 345.00 | 29,683 |
| 11 Apr 19 |
353.00000 -1.00 |
353.00 | 343.00 | 343.00 | 2,319 |
| 10 Apr 19 |
354.00000 +0.00 |
354.00 | 343.00 | 343.00 | 2,838 |
| 09 Apr 19 |
354.00000 +0.00 |
354.00 | 343.00 | 345.00 | 5,786 |
| 08 Apr 19 |
354.00000 -12.00 |
388.90 | 344.00 | 368.00 | 6,679 |
| 05 Apr 19 |
366.00000 +12.00 |
388.00 | 343.00 | 388.00 | 13,100 |
| 04 Apr 19 |
354.00000 +0.00 |
359.00 | 342.00 | 342.20 | 33,277 |
| 03 Apr 19 |
354.00000 -5.00 |
385.00 | 354.00 | 385.00 | 205 |
| 02 Apr 19 |
359.00000 +6.00 |
359.00 | 346.00 | 346.00 | 750 |
| 01 Apr 19 |
353.00000 -3.50 |
359.00 | 342.00 | 359.00 | 1,514 |
| 29 Mar 19 |
356.50000 +7.00 |
356.50 | 342.00 | 343.00 | 47,682 |
| 28 Mar 19 |
349.50000 -8.50 |
349.50 | 345.00 | 347.00 | 1,400 |
| 27 Mar 19 |
358.00000 +6.50 |
358.00 | 341.00 | 341.00 | 6,413 |
| 26 Mar 19 |
351.50000 +4.50 |
351.50 | 343.00 | 343.00 | 166 |
| 25 Mar 19 |
347.00000 -4.00 |
351.00 | 347.00 | 351.00 | 24,113 |
| 22 Mar 19 |
351.00000 -0.50 |
351.00 | 347.00 | 347.00 | 268 |
| 21 Mar 19 |
351.50000 +4.00 |
352.00 | 350.00 | 350.00 | 6,018 |
| 20 Mar 19 |
347.50000 -7.00 |
358.30 | 347.50 | 352.00 | 50,513 |
| 19 Mar 19 |
354.50000 -11.50 |
365.00 | 353.00 | 358.00 | 12,051 |
| 18 Mar 19 |
366.00000 +16.00 |
379.00 | 347.58 | 350.10 | 13,429 |
| 15 Mar 19 |
350.00000 -2.50 |
355.00 | 346.58 | 353.00 | 46,163 |
| 14 Mar 19 |
352.50000 +1.00 |
352.50 | 345.00 | 350.00 | 23,299 |
| 13 Mar 19 |
351.50000 -7.50 |
358.20 | 345.00 | 349.00 | 27,241 |
| 12 Mar 19 |
359.00000 -6.50 |
370.00 | 359.00 | 370.00 | 21,406 |
| 11 Mar 19 |
365.50000 +3.50 |
365.50 | 361.99 | 361.99 | 750 |
| 08 Mar 19 |
362.00000 -4.50 |
370.00 | 354.00 | 368.00 | 54,111 |
| 07 Mar 19 |
366.50000 +6.00 |
366.50 | 357.54 | 357.54 | 37,586 |
| 06 Mar 19 |
360.50000 -2.00 |
368.00 | 358.00 | 358.00 | 3,750 |
| 05 Mar 19 |
362.50000 -2.50 |
369.00 | 356.00 | 369.00 | 4,875 |
| 04 Mar 19 |
365.00000 +7.50 |
369.69 | 353.30 | 360.00 | 13,160 |
| 01 Mar 19 |
357.50000 -4.00 |
360.00 | 356.82 | 360.00 | 3,321 |
| 28 Feb 19 |
361.50000 +0.00 |
361.50 | 354.87 | 354.87 | 692 |
| 27 Feb 19 |
361.50000 +5.00 |
370.00 | 361.00 | 370.00 | 9,420 |
| 26 Feb 19 |
356.50000 -16.00 |
368.00 | 355.00 | 368.00 | 3,938 |
| 25 Feb 19 |
372.50000 +10.50 |
377.40 | 361.00 | 369.00 | 43,463 |
| 22 Feb 19 |
362.00000 +5.50 |
362.00 | 355.92 | 357.00 | 7,617 |
| 21 Feb 19 |
356.50000 -3.50 |
361.00 | 346.00 | 361.00 | 8,735 |
| 20 Feb 19 |
360.00000 +3.50 |
367.02 | 360.00 | 360.00 | 1,013 |
| 19 Feb 19 |
356.50000 -1.00 |
356.50 | 352.80 | 352.80 | 6,866 |
| 18 Feb 19 |
357.50000 +0.00 |
360.00 | 348.30 | 358.00 | 2,803 |
| 15 Feb 19 |
357.50000 -10.00 |
369.00 | 355.00 | 361.00 | 19,772 |
| 14 Feb 19 |
367.50000 +15.50 |
373.35 | 348.60 | 357.00 | 10,965 |
| 13 Feb 19 |
352.00000 -4.50 |
358.00 | 347.90 | 358.00 | 24,985 |
| 12 Feb 19 |
356.50000 -6.50 |
359.00 | 353.00 | 353.00 | 3,300 |
| 11 Feb 19 |
363.00000 -11.50 |
373.60 | 352.00 | 360.00 | 13,555 |
| 08 Feb 19 |
374.50000 -17.50 |
378.00 | 366.00 | 370.00 | 15,370 |
| 07 Feb 19 |
392.00000 -0.50 |
392.00 | 381.22 | 382.00 | 5,011 |
| 06 Feb 19 |
392.50000 +0.50 |
392.50 | 380.00 | 383.00 | 11,168 |
| 05 Feb 19 |
392.00000 +14.00 |
392.00 | 377.00 | 377.00 | 31,500 |
| 04 Feb 19 |
378.00000 -10.50 |
382.95 | 378.00 | 379.00 | 13,408 |
| 01 Feb 19 |
388.50000 -4.00 |
398.00 | 388.50 | 398.00 | 1 |
| 31 Jan 19 |
392.50000 +6.50 |
392.50 | 381.00 | 389.00 | 2,356 |
| 30 Jan 19 |
386.00000 -3.00 |
387.50 | 386.00 | 386.00 | 1,000,995 |
| 29 Jan 19 |
389.00000 +2.00 |
399.00 | 372.00 | 399.00 | 3,250 |
| 28 Jan 19 |
387.00000 +2.00 |
387.00 | 371.00 | 371.00 | 756 |
| 25 Jan 19 |
385.00000 +0.00 |
385.00 | 373.24 | 373.24 | 1,250 |
| 24 Jan 19 |
385.00000 -0.50 |
399.00 | 373.24 | 399.00 | 486 |
| 23 Jan 19 |
385.50000 +0.50 |
389.00 | 371.00 | 371.00 | 506 |
| 22 Jan 19 |
385.00000 -2.50 |
385.00 | 385.00 | 385.00 | 0 |
| 21 Jan 19 |
387.50000 +5.00 |
387.50 | 387.50 | 387.50 | 0 |
| 18 Jan 19 |
382.50000 +7.50 |
382.50 | 372.00 | 376.00 | 8,089 |
| 17 Jan 19 |
375.00000 -7.50 |
375.00 | 370.10 | 372.00 | 675 |
| 16 Jan 19 |
382.50000 -5.00 |
389.00 | 372.00 | 372.00 | 1,127 |
| 15 Jan 19 |
387.50000 +5.00 |
387.50 | 372.00 | 382.00 | 3,689 |
| 14 Jan 19 |
382.50000 +0.00 |
389.00 | 372.00 | 389.00 | 2,074 |
| 11 Jan 19 |
382.50000 +1.00 |
389.00 | 371.00 | 371.00 | 4,235 |
| 10 Jan 19 |
381.50000 +7.00 |
394.00 | 369.00 | 394.00 | 12 |
| 09 Jan 19 |
374.50000 -6.50 |
394.00 | 370.00 | 394.00 | 9,723 |
| 08 Jan 19 |
381.00000 -6.00 |
381.00 | 362.00 | 362.00 | 1,071 |
| 07 Jan 19 |
387.00000 -2.00 |
391.76 | 380.15 | 380.15 | 675 |
| 04 Jan 19 |
389.00000 +1.50 |
397.15 | 389.00 | 397.15 | 230 |
| 03 Jan 19 |
387.50000 +2.00 |
395.00 | 387.50 | 395.00 | 21,037 |
| 02 Jan 19 |
385.50000 +6.00 |
395.00 | 385.50 | 395.00 | 125 |
| 31 Dec 18 |
379.50000 +4.50 |
384.00 | 379.50 | 384.00 | 1,000 |
| 28 Dec 18 |
375.00000 +5.50 |
378.00 | 375.00 | 375.00 | 14,066 |
| 27 Dec 18 |
369.50000 +0.00 |
379.00 | 369.50 | 379.00 | 2,347 |
| 24 Dec 18 |
369.50000 +0.00 |
369.50 | 365.00 | 365.00 | 5,711 |
| 21 Dec 18 |
369.50000 -5.00 |
369.50 | 364.20 | 364.20 | 894 |
| 20 Dec 18 |
374.50000 -1.00 |
374.50 | 374.50 | 374.50 | 0 |
| 19 Dec 18 |
375.50000 -0.50 |
390.00 | 375.50 | 390.00 | 55 |
| 18 Dec 18 |
376.00000 -8.50 |
390.82 | 362.00 | 362.00 | 14,490 |
| 17 Dec 18 |
384.50000 +7.00 |
395.81 | 384.50 | 395.81 | 200 |
| 14 Dec 18 |
377.50000 -7.00 |
377.50 | 369.26 | 370.00 | 33,045 |
| 13 Dec 18 |
384.50000 -0.50 |
384.50 | 384.50 | 384.50 | 0 |
| 12 Dec 18 |
385.00000 +0.50 |
385.00 | 385.00 | 385.00 | 0 |
| 11 Dec 18 |
384.50000 +7.50 |
387.20 | 370.00 | 370.00 | 3,470 |
| 10 Dec 18 |
377.00000 -13.50 |
382.17 | 370.00 | 382.00 | 506 |
| 07 Dec 18 |
390.50000 +0.00 |
399.00 | 390.50 | 399.00 | 1 |
| 06 Dec 18 |
390.50000 -4.00 |
399.00 | 390.50 | 399.00 | 375 |
| 05 Dec 18 |
394.50000 -15.50 |
398.10 | 390.00 | 390.00 | 2,482 |
| 04 Dec 18 |
410.00000 +0.00 |
410.00 | 391.00 | 401.00 | 3,765 |
| 03 Dec 18 |
410.00000 +0.00 |
410.00 | 405.00 | 405.00 | 3,600 |
| 30 Nov 18 |
410.00000 +0.00 |
410.00 | 401.00 | 402.80 | 5,624 |
| 29 Nov 18 |
410.00000 +0.00 |
410.00 | 410.00 | 410.00 | 0 |
| 28 Nov 18 |
410.00000 +22.50 |
420.70 | 385.00 | 385.00 | 5,009 |
| 27 Nov 18 |
387.50000 +3.50 |
390.00 | 385.00 | 385.00 | 2,018 |
| 26 Nov 18 |
384.00000 -3.50 |
389.00 | 378.20 | 378.20 | 71,261 |
| 23 Nov 18 |
387.50000 -6.50 |
400.00 | 376.00 | 390.00 | 3,670 |
| 22 Nov 18 |
394.00000 -1.50 |
400.00 | 390.00 | 399.00 | 26,501 |
| 21 Nov 18 |
395.50000 +4.00 |
398.20 | 390.00 | 391.00 | 5,921 |
| 20 Nov 18 |
391.50000 +0.00 |
397.50 | 387.95 | 397.50 | 2,435 |
| 19 Nov 18 |
391.50000 -4.50 |
397.00 | 391.50 | 397.00 | 1 |
| 16 Nov 18 |
396.00000 +3.00 |
400.00 | 384.00 | 384.00 | 7,651 |
| 15 Nov 18 |
393.00000 +6.50 |
393.00 | 387.00 | 387.00 | 3,451 |
| 14 Nov 18 |
386.50000 -6.50 |
390.00 | 379.60 | 382.72 | 18,790 |
| 13 Nov 18 |
393.00000 +0.50 |
395.00 | 390.50 | 395.00 | 343,785 |
| 12 Nov 18 |
392.50000 -2.50 |
403.40 | 383.80 | 383.80 | 966 |
| 09 Nov 18 |
395.00000 -0.50 |
395.00 | 395.00 | 395.00 | 0 |
| 08 Nov 18 |
395.50000 +5.00 |
410.00 | 395.50 | 400.00 | 5,523 |
| 07 Nov 18 |
390.50000 +0.00 |
390.50 | 381.00 | 381.00 | 2 |
| 06 Nov 18 |
390.50000 +5.50 |
390.50 | 390.50 | 390.50 | 0 |
| 05 Nov 18 |
385.00000 -5.50 |
385.00 | 385.00 | 385.00 | 13 |
| 02 Nov 18 |
390.50000 +4.50 |
400.00 | 386.20 | 390.00 | 1,972 |
| 01 Nov 18 |
386.00000 -0.50 |
386.00 | 381.00 | 381.00 | 1 |
| 31 Oct 18 |
386.50000 -6.50 |
392.00 | 386.50 | 392.00 | 2 |
| 30 Oct 18 |
393.00000 +8.50 |
393.00 | 385.00 | 385.00 | 2,549 |
| 29 Oct 18 |
384.50000 -2.00 |
384.50 | 381.68 | 381.68 | 1,700 |
| 26 Oct 18 |
386.50000 +1.50 |
389.42 | 386.50 | 389.42 | 1,750 |
| 25 Oct 18 |
385.00000 -5.50 |
395.00 | 385.00 | 395.00 | 376 |
| 24 Oct 18 |
390.50000 +13.00 |
390.50 | 380.00 | 380.00 | 1,000 |
| 23 Oct 18 |
377.50000 -5.50 |
395.20 | 376.00 | 376.00 | 2,342 |
| 22 Oct 18 |
383.00000 +0.00 |
395.00 | 383.00 | 387.50 | 915 |
| 19 Oct 18 |
383.00000 -4.00 |
395.20 | 383.00 | 395.20 | 5,600 |
| 18 Oct 18 |
387.00000 -1.50 |
387.00 | 382.00 | 382.00 | 2,123 |
| 17 Oct 18 |
388.50000 -1.50 |
397.90 | 388.50 | 396.10 | 198 |
| 16 Oct 18 |
390.00000 +17.50 |
395.00 | 390.00 | 390.00 | 6,081 |
| 15 Oct 18 |
372.50000 -12.00 |
396.40 | 372.50 | 396.00 | 3,175 |
| 12 Oct 18 |
384.50000 +4.50 |
390.00 | 372.90 | 380.00 | 2,739 |
| 11 Oct 18 |
380.00000 -13.00 |
388.00 | 366.00 | 380.00 | 21,869 |
| 10 Oct 18 |
393.00000 -14.50 |
401.90 | 393.00 | 399.92 | 8,619 |
| 09 Oct 18 |
407.50000 -0.50 |
409.00 | 404.00 | 405.00 | 37,417 |
| 08 Oct 18 |
408.00000 -7.00 |
419.00 | 396.00 | 404.00 | 2,578 |
| 05 Oct 18 |
415.00000 -3.50 |
417.00 | 411.00 | 417.00 | 9,220 |
| 04 Oct 18 |
418.50000 +2.50 |
420.00 | 416.40 | 420.00 | 6,000 |
| 03 Oct 18 |
416.00000 +0.00 |
420.00 | 411.00 | 411.00 | 6,851 |
| 02 Oct 18 |
416.00000 +16.50 |
416.00 | 409.00 | 409.00 | 11,109 |
| 01 Oct 18 |
399.50000 +5.00 |
400.00 | 393.80 | 400.00 | 416,510 |
| 28 Sep 18 |
394.50000 +0.00 |
395.00 | 385.00 | 388.00 | 36,057 |
| 27 Sep 18 |
394.50000 +2.50 |
398.00 | 394.50 | 398.00 | 4,240 |
| 26 Sep 18 |
392.00000 -0.50 |
393.60 | 390.40 | 393.40 | 5,780 |
| 25 Sep 18 |
392.50000 +0.00 |
395.00 | 389.80 | 395.00 | 16,104 |
| 24 Sep 18 |
392.50000 +3.00 |
395.00 | 388.50 | 388.50 | 2,261 |
| 21 Sep 18 |
389.50000 -1.00 |
389.50 | 388.50 | 388.50 | 1,345 |
| 20 Sep 18 |
390.50000 -1.00 |
399.00 | 390.50 | 399.00 | 122 |
| 19 Sep 18 |
391.50000 +1.50 |
394.00 | 388.40 | 394.00 | 19,750 |
| 18 Sep 18 |
390.00000 -9.50 |
395.00 | 390.00 | 391.10 | 25,941 |
| 17 Sep 18 |
399.50000 -3.00 |
399.50 | 394.00 | 399.00 | 41,525 |
| 14 Sep 18 |
402.50000 +7.00 |
407.00 | 392.40 | 395.00 | 8,893 |
| 13 Sep 18 |
395.50000 -9.00 |
401.00 | 395.50 | 400.00 | 2,696 |
| 12 Sep 18 |
404.50000 -10.00 |
417.00 | 404.50 | 406.00 | 14,655 |
| 11 Sep 18 |
414.50000 +0.00 |
415.00 | 414.50 | 415.00 | 640 |
| 10 Sep 18 |
414.50000 +9.00 |
414.50 | 402.00 | 402.00 | 32,799 |
| 07 Sep 18 |
405.50000 -9.00 |
417.00 | 405.50 | 417.00 | 126,289 |
| 06 Sep 18 |
414.50000 -5.00 |
419.00 | 405.00 | 410.00 | 137,612 |
| 05 Sep 18 |
419.50000 -6.50 |
419.50 | 415.00 | 415.00 | 17,000 |
| 04 Sep 18 |
426.00000 +0.00 |
430.00 | 413.40 | 426.00 | 12,640 |
| 03 Sep 18 |
426.00000 +8.00 |
434.00 | 410.29 | 410.29 | 8,939 |
| 31 Aug 18 |
418.00000 -8.00 |
418.00 | 413.40 | 413.40 | 3,910 |
| 30 Aug 18 |
426.00000 +5.50 |
426.00 | 410.00 | 410.00 | 22,377 |
| 29 Aug 18 |
420.50000 -5.50 |
420.50 | 412.28 | 412.28 | 436 |
| 28 Aug 18 |
426.00000 +1.00 |
426.00 | 412.00 | 412.00 | 215 |
| 24 Aug 18 |
425.00000 +8.00 |
425.00 | 414.80 | 425.00 | 3,933 |
| 23 Aug 18 |
417.00000 -0.50 |
426.60 | 408.60 | 426.60 | 9,322 |
| 22 Aug 18 |
417.50000 +2.00 |
426.10 | 417.50 | 426.10 | 68 |
| 21 Aug 18 |
415.50000 -2.00 |
426.70 | 407.80 | 426.10 | 1,499 |
| 20 Aug 18 |
417.50000 +6.50 |
430.00 | 406.50 | 430.00 | 5,609 |
| 17 Aug 18 |
411.00000 +1.00 |
417.00 | 401.00 | 401.00 | 962 |
| 16 Aug 18 |
410.00000 -5.00 |
427.10 | 405.00 | 420.00 | 30,590 |
| 15 Aug 18 |
415.00000 +12.50 |
415.00 | 404.75 | 405.00 | 5,338 |
| 14 Aug 18 |
402.50000 -22.50 |
405.00 | 400.50 | 401.00 | 10,696 |
| 13 Aug 18 |
425.00000 -4.50 |
425.00 | 425.00 | 425.00 | 0 |
| 10 Aug 18 |
429.50000 +0.00 |
429.50 | 415.00 | 415.00 | 1 |
| 09 Aug 18 |
429.50000 -0.50 |
435.00 | 416.00 | 435.00 | 2,618 |
| 08 Aug 18 |
430.00000 +15.50 |
430.00 | 411.00 | 411.00 | 9,932 |
| 07 Aug 18 |
414.50000 -13.50 |
420.00 | 411.00 | 411.00 | 10,926 |
| 06 Aug 18 |
428.00000 +7.50 |
428.00 | 428.00 | 428.00 | 0 |
| 03 Aug 18 |
420.50000 +5.00 |
420.50 | 406.00 | 406.00 | 7,550 |
| 02 Aug 18 |
415.50000 +2.00 |
415.50 | 401.00 | 401.00 | 22,347 |
| 01 Aug 18 |
413.50000 -3.00 |
415.00 | 405.00 | 405.00 | 3,630 |
| 31 Jul 18 |
416.50000 -1.50 |
416.50 | 410.00 | 410.00 | 10,459 |
| 30 Jul 18 |
418.00000 +8.00 |
418.00 | 405.00 | 405.00 | 29,501 |
| 27 Jul 18 |
410.00000 +0.00 |
420.00 | 405.00 | 410.00 | 6,607 |
| 26 Jul 18 |
410.00000 +0.00 |
410.00 | 410.00 | 410.00 | 0 |
| 25 Jul 18 |
410.00000 -4.00 |
410.00 | 400.00 | 410.00 | 2,644 |
| 24 Jul 18 |
414.00000 +5.00 |
414.00 | 413.00 | 413.00 | 2,142 |
| 23 Jul 18 |
409.00000 -7.00 |
412.80 | 396.00 | 396.00 | 2,184 |
| 20 Jul 18 |
416.00000 +0.50 |
416.00 | 416.00 | 416.00 | 0 |
| 19 Jul 18 |
415.50000 +3.00 |
429.00 | 412.50 | 412.50 | 696 |
| 18 Jul 18 |
412.50000 +5.00 |
420.00 | 410.00 | 420.00 | 1,673 |
| 17 Jul 18 |
407.50000 +0.00 |
410.00 | 407.50 | 410.00 | 500 |
| 16 Jul 18 |
407.50000 -2.00 |
410.00 | 407.50 | 410.00 | 27 |
| 13 Jul 18 |
409.50000 +1.00 |
420.00 | 409.50 | 410.00 | 569 |
| 12 Jul 18 |
408.50000 +4.50 |
410.00 | 408.50 | 410.00 | 1,000 |
| 11 Jul 18 |
404.00000 -5.00 |
417.00 | 390.00 | 417.00 | 3,157 |
| 10 Jul 18 |
409.00000 -2.00 |
415.00 | 409.00 | 415.00 | 19,500 |
| 09 Jul 18 |
411.00000 -1.50 |
415.00 | 411.00 | 412.00 | 6,735 |
| 06 Jul 18 |
412.50000 +4.50 |
414.00 | 403.30 | 410.00 | 111,496 |
| 05 Jul 18 |
408.00000 +1.00 |
414.00 | 405.00 | 410.00 | 93,733 |
| 04 Jul 18 |
407.00000 -3.00 |
407.00 | 407.00 | 407.00 | 3,510 |
| 03 Jul 18 |
410.00000 +0.50 |
415.00 | 407.00 | 410.00 | 48,001 |
| 02 Jul 18 |
409.50000 +0.00 |
414.90 | 409.50 | 414.90 | 1,993 |
| 29 Jun 18 |
409.50000 -2.50 |
419.90 | 407.00 | 407.00 | 34,669 |
| 28 Jun 18 |
412.00000 +0.00 |
419.90 | 412.00 | 419.90 | 10,580 |
| 27 Jun 18 |
412.00000 -3.00 |
419.90 | 405.00 | 405.00 | 6,922 |
| 26 Jun 18 |
415.00000 -1.50 |
417.90 | 413.00 | 413.00 | 24,134 |
| 25 Jun 18 |
416.50000 -13.00 |
425.00 | 416.50 | 417.00 | 42,509 |
| 22 Jun 18 |
429.50000 +9.00 |
429.50 | 427.00 | 427.00 | 6,780 |
| 21 Jun 18 |
420.50000 -2.00 |
435.00 | 413.00 | 413.00 | 7,502 |
| 20 Jun 18 |
422.50000 -9.00 |
439.00 | 415.00 | 420.00 | 190,022 |
| 19 Jun 18 |
431.50000 +4.50 |
439.00 | 420.00 | 420.00 | 4,358 |
| 18 Jun 18 |
427.00000 -0.50 |
427.00 | 416.00 | 416.00 | 16,126 |
| 15 Jun 18 |
427.50000 -7.00 |
440.00 | 425.50 | 438.00 | 8,154 |
| 14 Jun 18 |
434.50000 +2.00 |
444.00 | 434.50 | 444.00 | 351 |
| 13 Jun 18 |
432.50000 +8.50 |
432.50 | 400.00 | 400.00 | 202,178 |
| 12 Jun 18 |
424.00000 +0.50 |
435.00 | 417.00 | 426.00 | 4,540 |
| 11 Jun 18 |
423.50000 -1.50 |
423.50 | 423.50 | 423.50 | 0 |
| 08 Jun 18 |
425.00000 +0.50 |
425.00 | 415.10 | 415.10 | 1,823 |
| 07 Jun 18 |
424.50000 -0.50 |
424.50 | 415.10 | 415.10 | 17,093 |
| 06 Jun 18 |
425.00000 +0.00 |
426.00 | 415.10 | 426.00 | 20,858 |
| 05 Jun 18 |
425.00000 +5.00 |
425.00 | 411.00 | 411.00 | 5,608 |
| 04 Jun 18 |
420.00000 +4.00 |
425.00 | 414.00 | 415.00 | 16,926 |
| 01 Jun 18 |
416.00000 -2.00 |
416.00 | 411.50 | 414.00 | 46,250 |
| 31 May 18 |
418.00000 -2.50 |
421.00 | 412.00 | 412.00 | 10,428 |
| 30 May 18 |
420.50000 -0.50 |
421.00 | 420.50 | 421.00 | 1,610 |
| 29 May 18 |
421.00000 +1.00 |
421.00 | 415.00 | 415.00 | 1,884 |
| 25 May 18 |
420.00000 -13.50 |
438.00 | 420.00 | 438.00 | 21,598 |
| 24 May 18 |
433.50000 +0.00 |
433.50 | 430.00 | 430.00 | 2,700 |
| 23 May 18 |
433.50000 +0.00 |
437.20 | 430.80 | 434.00 | 1,269 |
| 22 May 18 |
433.50000 +0.50 |
438.00 | 430.00 | 430.00 | 11,000 |
| 21 May 18 |
433.00000 -2.00 |
436.00 | 430.00 | 430.00 | 13,024 |
| 18 May 18 |
435.00000 +0.00 |
435.00 | 430.00 | 431.00 | 12,183 |
| 17 May 18 |
435.00000 +0.00 |
437.50 | 430.50 | 437.50 | 5,726 |
| 16 May 18 |
435.00000 +0.50 |
439.00 | 430.50 | 439.00 | 522 |
| 15 May 18 |
434.50000 -0.50 |
434.50 | 434.50 | 434.50 | 0 |
| 14 May 18 |
435.00000 +1.00 |
440.00 | 426.70 | 440.00 | 5,010 |
| 11 May 18 |
434.00000 +1.50 |
439.00 | 428.60 | 439.00 | 299 |
| 10 May 18 |
432.50000 +0.00 |
439.00 | 426.00 | 426.00 | 4,050 |
| 09 May 18 |
432.50000 +14.50 |
435.00 | 415.00 | 430.00 | 320,077 |
| 08 May 18 |
418.00000 -2.00 |
422.00 | 418.00 | 422.00 | 10,054 |
| 04 May 18 |
420.00000 +0.00 |
422.00 | 420.00 | 422.00 | 1,390 |
| 03 May 18 |
420.00000 +0.00 |
422.00 | 420.00 | 420.00 | 5,437 |
| 02 May 18 |
420.00000 +0.00 |
420.00 | 420.00 | 420.00 | 0 |
| 01 May 18 |
420.00000 -8.00 |
426.00 | 420.00 | 420.00 | 4,417 |
| 30 Apr 18 |
428.00000 +8.00 |
428.00 | 417.10 | 428.00 | 7,054 |
| 27 Apr 18 |
420.00000 +0.00 |
420.00 | 417.10 | 420.00 | 1,212 |
| 26 Apr 18 |
420.00000 +0.00 |
420.00 | 420.00 | 420.00 | 0 |
| 25 Apr 18 |
420.00000 -1.00 |
428.00 | 417.10 | 420.00 | 8,569 |
| 24 Apr 18 |
421.00000 +3.50 |
422.00 | 417.00 | 421.00 | 22,876 |
| 23 Apr 18 |
417.50000 -2.00 |
421.00 | 400.00 | 413.00 | 2,232 |
| 20 Apr 18 |
419.50000 +0.00 |
421.00 | 419.50 | 419.50 | 2,424 |
| 19 Apr 18 |
419.50000 -1.50 |
426.40 | 412.00 | 412.00 | 1,148 |
| 18 Apr 18 |
421.00000 -1.50 |
433.00 | 408.00 | 430.00 | 23,016 |
| 17 Apr 18 |
422.50000 -10.00 |
435.00 | 422.50 | 422.50 | 13,810 |
| 16 Apr 18 |
432.50000 +10.50 |
432.50 | 421.00 | 432.50 | 22,735 |
| 13 Apr 18 |
422.00000 -1.50 |
422.00 | 422.00 | 422.00 | 0 |
| 12 Apr 18 |
423.50000 +1.50 |
423.50 | 423.50 | 423.50 | 0 |
| 11 Apr 18 |
422.00000 +0.00 |
427.00 | 411.90 | 419.00 | 6,652 |
| 10 Apr 18 |
422.00000 +2.50 |
422.00 | 411.00 | 414.00 | 15,578 |
| 09 Apr 18 |
419.50000 +1.00 |
425.80 | 405.10 | 414.00 | 32,985 |
| 06 Apr 18 |
418.50000 -11.50 |
435.00 | 401.00 | 421.00 | 12,125 |
| 05 Apr 18 |
430.00000 +0.00 |
435.00 | 422.00 | 430.00 | 6,759 |
| 04 Apr 18 |
430.00000 -1.50 |
430.00 | 423.00 | 423.00 | 19,669 |
| 03 Apr 18 |
431.50000 +0.00 |
431.50 | 425.00 | 431.50 | 8,093 |
| 29 Mar 18 |
431.50000 +0.00 |
439.00 | 424.00 | 431.50 | 1,201 |
| 28 Mar 18 |
431.50000 +0.00 |
439.00 | 423.00 | 431.50 | 5,301 |
| 27 Mar 18 |
431.50000 +0.00 |
439.00 | 423.00 | 431.50 | 3,532 |
| 26 Mar 18 |
431.50000 +0.00 |
439.00 | 427.25 | 431.50 | 1,454 |
| 23 Mar 18 |
431.50000 -1.00 |
435.00 | 423.00 | 431.50 | 3,014 |
| 22 Mar 18 |
432.50000 -2.50 |
432.50 | 425.00 | 425.00 | 1,326 |
| 21 Mar 18 |
435.00000 +0.00 |
439.00 | 435.00 | 435.00 | 699 |
| 20 Mar 18 |
435.00000 +0.00 |
435.00 | 435.00 | 435.00 | 0 |
| 19 Mar 18 |
435.00000 -5.00 |
435.00 | 431.00 | 435.00 | 2,911 |
| 16 Mar 18 |
440.00000 +0.00 |
440.00 | 431.00 | 440.00 | 4,550 |
| 15 Mar 18 |
440.00000 -0.50 |
440.00 | 435.00 | 440.00 | 780,931 |
| 14 Mar 18 |
440.50000 -9.50 |
443.00 | 440.50 | 440.50 | 646 |
| 13 Mar 18 |
450.00000 -8.00 |
457.00 | 450.00 | 457.00 | 2,000 |
| 12 Mar 18 |
458.00000 +9.50 |
458.00 | 458.00 | 458.00 | 0 |
| 09 Mar 18 |
448.50000 +0.00 |
455.00 | 448.50 | 448.50 | 325 |
| 08 Mar 18 |
448.50000 +0.00 |
448.50 | 443.00 | 448.50 | 1,490 |
| 07 Mar 18 |
448.50000 +0.00 |
448.50 | 448.50 | 448.50 | 0 |
| 06 Mar 18 |
448.50000 +0.00 |
448.50 | 443.00 | 448.50 | 107 |
| 05 Mar 18 |
448.50000 +0.00 |
449.00 | 443.00 | 448.50 | 2,813 |
| 02 Mar 18 |
448.50000 +3.50 |
454.00 | 448.50 | 448.50 | 1,000 |
| 01 Mar 18 |
445.00000 -1.50 |
453.10 | 441.00 | 445.00 | 948 |
| 28 Feb 18 |
446.50000 +0.00 |
446.50 | 441.00 | 446.50 | 682 |
| 27 Feb 18 |
446.50000 +0.00 |
446.50 | 441.00 | 446.50 | 300 |
| 26 Feb 18 |
446.50000 +1.50 |
446.50 | 446.50 | 446.50 | 0 |
| 23 Feb 18 |
445.00000 +0.00 |
449.00 | 445.00 | 445.00 | 10,000 |
| 22 Feb 18 |
445.00000 +0.00 |
449.00 | 436.00 | 445.00 | 1,893 |
| 21 Feb 18 |
445.00000 +0.00 |
449.00 | 436.00 | 445.00 | 297 |
| 20 Feb 18 |
445.00000 +0.00 |
445.00 | 436.00 | 445.00 | 5,473 |
| 19 Feb 18 |
445.00000 +2.50 |
445.00 | 445.00 | 445.00 | 0 |
| 16 Feb 18 |
442.50000 +6.50 |
442.50 | 434.75 | 442.50 | 7,019 |
| 15 Feb 18 |
436.00000 +0.50 |
436.00 | 432.16 | 436.00 | 249 |
| 14 Feb 18 |
435.50000 -0.50 |
435.50 | 430.50 | 435.50 | 4,200 |
| 13 Feb 18 |
436.00000 -9.00 |
436.00 | 435.30 | 436.00 | 1,137 |
| 12 Feb 18 |
445.00000 +5.00 |
445.00 | 445.00 | 445.00 | 0 |
| 09 Feb 18 |
440.00000 -2.50 |
440.00 | 430.00 | 440.00 | 25,250 |
| 08 Feb 18 |
442.50000 -0.50 |
450.00 | 436.00 | 442.50 | 12,125 |
| 07 Feb 18 |
443.00000 +3.00 |
450.00 | 443.00 | 443.00 | 220 |
| 06 Feb 18 |
440.00000 -20.00 |
445.00 | 430.00 | 445.00 | 2,274 |
| 05 Feb 18 |
460.00000 -1.00 |
460.00 | 450.20 | 451.00 | 4,810 |
| 02 Feb 18 |
461.00000 +0.00 |
469.64 | 458.00 | 461.00 | 0 |
| 01 Feb 18 |
461.00000 +0.00 |
469.64 | 452.00 | 461.00 | 5,734 |
| 31 Jan 18 |
461.00000 +0.00 |
469.64 | 461.00 | 461.00 | 82 |
| 30 Jan 18 |
461.00000 -2.50 |
461.00 | 457.00 | 457.00 | 23,050 |
| 29 Jan 18 |
463.50000 +0.00 |
463.50 | 460.00 | 463.50 | 533 |
| 26 Jan 18 |
463.50000 -5.00 |
475.00 | 460.00 | 463.50 | 26,104 |
| 25 Jan 18 |
468.50000 +8.50 |
468.50 | 458.00 | 468.50 | 4,368 |
| 24 Jan 18 |
460.00000 -1.50 |
461.00 | 458.00 | 460.00 | 4,630 |
| 23 Jan 18 |
461.50000 +0.00 |
461.50 | 461.00 | 461.50 | 1,005 |
| 22 Jan 18 |
461.50000 +0.50 |
461.50 | 461.00 | 461.50 | 1,096 |
| 19 Jan 18 |
461.00000 -5.50 |
461.00 | 461.00 | 461.00 | 1,219 |
| 18 Jan 18 |
466.50000 +5.50 |
484.00 | 465.00 | 474.00 | 80,009 |
| 17 Jan 18 |
461.00000 +7.00 |
461.00 | 449.50 | 461.00 | 18,617 |
| 16 Jan 18 |
454.00000 +0.00 |
454.00 | 447.00 | 447.00 | 389 |
| 15 Jan 18 |
454.00000 +3.00 |
464.00 | 448.00 | 448.00 | 19,977 |
| 12 Jan 18 |
451.00000 +1.00 |
459.00 | 447.00 | 447.00 | 16,380 |
| 11 Jan 18 |
450.00000 -0.50 |
460.00 | 425.00 | 425.00 | 20,228 |
| 10 Jan 18 |
450.50000 +0.00 |
450.50 | 450.50 | 450.50 | 0 |
| 09 Jan 18 |
450.50000 +0.00 |
450.50 | 450.50 | 450.50 | 0 |
| 08 Jan 18 |
450.50000 +0.00 |
450.50 | 445.00 | 450.50 | 2,973 |
| 05 Jan 18 |
450.50000 +0.00 |
455.00 | 445.00 | 450.50 | 23,434 |
| 04 Jan 18 |
450.50000 +0.00 |
457.30 | 445.00 | 450.50 | 2,185 |
| 03 Jan 18 |
450.50000 +0.38 |
458.10 | 450.00 | 450.50 | 11,400 |
| 02 Jan 18 |
450.12500 +9.38 |
455.00 | 441.00 | 455.00 | 2,269 |
| 29 Dec 17 |
440.75000 -9.38 |
440.75 | 440.75 | 440.75 | 5,787 |
| 28 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 179 |
| 27 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 22 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 714 |
| 21 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 548 |
| 20 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 621 |
| 19 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 2,795 |
| 18 Dec 17 |
450.12500 +0.13 |
450.13 | 440.50 | 440.50 | 13,045 |
| 15 Dec 17 |
450.00000 -0.13 |
450.00 | 442.00 | 450.00 | 1,927 |
| 14 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 0 |
| 13 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 1,990 |
| 12 Dec 17 |
450.12500 +0.00 |
450.13 | 450.00 | 450.13 | 1,114 |
| 11 Dec 17 |
450.12500 +0.00 |
459.00 | 450.13 | 459.00 | 3,794 |
| 08 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 07 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 06 Dec 17 |
450.12500 +0.00 |
459.00 | 450.13 | 459.00 | 3,242 |
| 05 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 410 |
| 04 Dec 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 5,939 |
| 01 Dec 17 |
450.12500 +0.00 |
450.13 | 442.00 | 442.00 | 2,274 |
| 30 Nov 17 |
450.12500 +0.00 |
460.00 | 442.00 | 460.00 | 1,229 |
| 29 Nov 17 |
450.12500 +0.00 |
450.13 | 450.13 | 450.13 | 0 |
| 28 Nov 17 |
450.12500 -0.88 |
450.13 | 442.50 | 450.13 | 1,882 |
| 27 Nov 17 |
451.00000 +1.00 |
455.00 | 442.50 | 451.00 | 1,654 |
| 24 Nov 17 |
450.00000 +0.00 |
450.00 | 442.00 | 450.00 | 15,213 |
| 23 Nov 17 |
450.00000 +0.13 |
455.00 | 450.00 | 455.00 | 961 |
| 22 Nov 17 |
449.87500 +0.00 |
449.88 | 442.00 | 449.88 | 10,652 |
| 21 Nov 17 |
449.87500 +0.00 |
455.00 | 449.88 | 449.88 | 64 |
| 20 Nov 17 |
449.87500 +0.00 |
455.00 | 440.50 | 449.88 | 8,835 |
| 17 Nov 17 |
449.87500 -0.13 |
449.88 | 449.88 | 449.88 | 0 |
| 16 Nov 17 |
450.00000 +0.00 |
455.00 | 440.50 | 440.50 | 35,584 |
| 15 Nov 17 |
450.00000 +1.13 |
450.00 | 440.50 | 440.50 | 4,955 |
| 14 Nov 17 |
448.87500 +0.00 |
448.88 | 440.50 | 440.50 | 11,456 |
| 13 Nov 17 |
448.87500 +4.88 |
455.00 | 440.50 | 440.50 | 6,534 |
| 10 Nov 17 |
444.00000 -16.00 |
445.00 | 421.00 | 430.00 | 47,269 |
| 09 Nov 17 |
460.00000 +2.50 |
467.00 | 455.50 | 455.50 | 5,450 |
| 08 Nov 17 |
457.50000 -2.50 |
457.50 | 455.00 | 455.00 | 3,550 |
| 07 Nov 17 |
460.00000 +0.13 |
460.00 | 455.00 | 455.00 | 1,300 |
| 06 Nov 17 |
459.87500 -6.63 |
469.00 | 459.88 | 465.00 | 77,379 |
| 03 Nov 17 |
466.50000 +0.00 |
466.50 | 463.50 | 463.50 | 11,993 |
| 02 Nov 17 |
466.50000 +1.63 |
466.50 | 463.00 | 463.00 | 10,982 |
| 01 Nov 17 |
464.87500 -0.38 |
465.00 | 463.00 | 463.00 | 7,136 |
| 31 Oct 17 |
465.25000 +0.25 |
469.00 | 455.00 | 461.00 | 2,577 |
| 30 Oct 17 |
465.00000 +2.50 |
469.00 | 465.00 | 465.00 | 4,303 |
| 27 Oct 17 |
462.50000 +0.00 |
462.50 | 460.73 | 460.73 | 2,845 |
| 26 Oct 17 |
462.50000 +2.50 |
465.00 | 453.00 | 464.75 | 2,784 |
| 25 Oct 17 |
460.00000 +0.00 |
460.00 | 453.00 | 453.00 | 1,600 |
| 24 Oct 17 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 23 Oct 17 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 20 Oct 17 |
460.00000 -4.75 |
460.00 | 460.00 | 460.00 | 0 |
| 19 Oct 17 |
464.75000 +1.50 |
464.75 | 453.00 | 453.00 | 468,438 |
| 18 Oct 17 |
463.25000 +0.88 |
469.00 | 458.25 | 458.25 | 2,444 |
| 17 Oct 17 |
462.37500 +2.38 |
469.75 | 450.23 | 469.75 | 6,081 |
| 16 Oct 17 |
460.00000 +0.25 |
460.00 | 459.75 | 459.75 | 2,504 |
| 13 Oct 17 |
459.75000 -0.25 |
459.75 | 445.00 | 459.75 | 8,445 |
| 12 Oct 17 |
460.00000 +12.50 |
460.00 | 445.00 | 460.00 | 2,641 |
| 11 Oct 17 |
447.50000 +0.00 |
450.00 | 445.00 | 445.00 | 4,015 |
| 10 Oct 17 |
447.50000 +0.00 |
457.30 | 445.00 | 445.00 | 5,270 |
| 09 Oct 17 |
447.50000 -1.50 |
459.00 | 445.00 | 451.00 | 14,298 |
| 06 Oct 17 |
449.00000 -6.00 |
459.50 | 449.00 | 454.69 | 2,723 |
| 05 Oct 17 |
455.00000 +6.00 |
455.00 | 455.00 | 455.00 | 1,000 |
| 04 Oct 17 |
449.00000 -5.50 |
451.00 | 449.00 | 451.00 | 70,569 |
| 03 Oct 17 |
454.50000 -0.50 |
459.81 | 451.00 | 459.81 | 18,259 |
| 02 Oct 17 |
455.00000 -19.00 |
465.00 | 452.50 | 452.50 | 3,474 |
| 29 Sep 17 |
474.00000 +0.13 |
474.00 | 463.25 | 463.25 | 1,682 |
| 28 Sep 17 |
473.87500 +2.38 |
473.88 | 473.00 | 473.00 | 1,050 |
| 27 Sep 17 |
471.50000 +1.50 |
479.75 | 465.00 | 465.00 | 34,231 |
| 26 Sep 17 |
470.00000 -2.38 |
473.19 | 465.25 | 473.19 | 9,331 |
| 25 Sep 17 |
472.37500 +2.50 |
475.00 | 465.25 | 465.25 | 1,160 |
| 22 Sep 17 |
469.87500 -2.50 |
469.88 | 465.32 | 468.00 | 3,326 |
| 21 Sep 17 |
472.37500 -0.13 |
480.00 | 468.00 | 476.75 | 17,973 |
| 20 Sep 17 |
472.50000 +10.00 |
472.50 | 470.00 | 470.00 | 345 |
| 19 Sep 17 |
462.50000 -10.00 |
469.00 | 462.50 | 469.00 | 4,000 |
| 18 Sep 17 |
472.50000 -7.50 |
472.50 | 468.35 | 468.35 | 450 |
| 15 Sep 17 |
480.00000 +15.00 |
480.00 | 465.44 | 480.00 | 6,944 |
| 14 Sep 17 |
465.00000 -7.50 |
469.00 | 465.00 | 465.25 | 7,885 |
| 13 Sep 17 |
472.50000 +2.00 |
472.50 | 465.00 | 465.00 | 1,433 |
| 12 Sep 17 |
470.50000 +3.50 |
470.50 | 461.00 | 462.50 | 5,131 |
| 11 Sep 17 |
467.00000 -3.00 |
472.50 | 466.50 | 467.00 | 6,603 |
| 08 Sep 17 |
470.00000 +0.00 |
470.00 | 462.50 | 462.50 | 3,489 |
| 07 Sep 17 |
470.00000 +0.00 |
478.00 | 460.50 | 460.50 | 1,478 |
| 06 Sep 17 |
470.00000 +0.00 |
480.00 | 470.00 | 480.00 | 721 |
| 05 Sep 17 |
470.00000 +5.00 |
480.00 | 462.50 | 462.50 | 48,457 |
| 04 Sep 17 |
465.00000 -2.50 |
470.00 | 465.00 | 465.00 | 860 |
| 01 Sep 17 |
467.50000 +0.00 |
473.00 | 467.50 | 473.00 | 623 |
| 31 Aug 17 |
467.50000 +4.50 |
469.00 | 463.60 | 469.00 | 2,427 |
| 30 Aug 17 |
463.00000 +0.00 |
469.00 | 461.00 | 461.00 | 8,185 |
| 29 Aug 17 |
463.00000 +0.00 |
469.00 | 463.00 | 469.00 | 213 |
| 25 Aug 17 |
463.00000 +0.00 |
463.00 | 461.00 | 461.00 | 1,401 |
| 24 Aug 17 |
463.00000 +0.00 |
470.00 | 461.00 | 470.00 | 11,988 |
| 23 Aug 17 |
463.00000 +0.00 |
463.00 | 461.00 | 461.00 | 1,157 |
| 22 Aug 17 |
463.00000 +0.00 |
469.30 | 461.00 | 469.06 | 6,468 |
| 21 Aug 17 |
463.00000 +4.00 |
469.03 | 456.00 | 466.13 | 17,238 |
| 18 Aug 17 |
459.00000 -3.50 |
466.13 | 456.00 | 456.00 | 1,548 |
| 17 Aug 17 |
462.50000 +0.00 |
469.75 | 461.00 | 461.00 | 2,271 |
| 16 Aug 17 |
462.50000 +0.00 |
462.50 | 461.00 | 461.00 | 3,784 |
| 15 Aug 17 |
462.50000 +0.00 |
462.50 | 461.00 | 461.00 | 955 |
| 14 Aug 17 |
462.50000 +2.50 |
467.38 | 462.50 | 462.63 | 5,441 |
| 11 Aug 17 |
460.00000 -2.50 |
460.00 | 460.00 | 460.00 | 2,500 |
| 10 Aug 17 |
462.50000 +2.00 |
464.80 | 460.00 | 460.00 | 1,578 |
| 09 Aug 17 |
460.50000 +0.00 |
464.75 | 460.50 | 460.50 | 5,112 |
| 08 Aug 17 |
460.50000 -0.50 |
469.28 | 460.25 | 460.25 | 2,712 |
| 07 Aug 17 |
461.00000 -4.00 |
475.00 | 460.50 | 460.50 | 14,672 |
| 04 Aug 17 |
465.00000 +0.00 |
466.06 | 460.00 | 460.00 | 2,585 |
| 03 Aug 17 |
465.00000 +2.50 |
465.00 | 460.25 | 460.25 | 1,220 |
| 02 Aug 17 |
462.50000 +0.00 |
468.00 | 458.00 | 458.00 | 11,912 |
| 01 Aug 17 |
462.50000 +0.00 |
468.00 | 458.25 | 458.25 | 1,607 |
| 31 Jul 17 |
462.50000 +0.00 |
468.00 | 458.00 | 460.00 | 7,679 |
| 28 Jul 17 |
462.50000 +0.00 |
470.00 | 458.00 | 460.00 | 1,356 |
| 27 Jul 17 |
462.50000 +0.00 |
462.50 | 458.00 | 460.00 | 4,906 |
| 26 Jul 17 |
462.50000 +0.00 |
468.00 | 458.00 | 460.00 | 4,138 |
| 25 Jul 17 |
462.50000 +0.00 |
462.50 | 460.00 | 460.00 | 7 |
| 24 Jul 17 |
462.50000 +0.00 |
466.31 | 455.25 | 466.31 | 1,590 |
| 21 Jul 17 |
462.50000 +0.00 |
462.50 | 458.00 | 458.00 | 417 |
| 20 Jul 17 |
462.50000 +0.00 |
470.00 | 462.50 | 470.00 | 1,744 |
| 19 Jul 17 |
462.50000 +0.00 |
468.00 | 455.50 | 465.00 | 13,651 |
| 18 Jul 17 |
462.50000 +0.00 |
462.50 | 457.25 | 457.25 | 14,006 |
| 17 Jul 17 |
462.50000 +2.50 |
462.50 | 452.00 | 452.00 | 2,801 |
| 14 Jul 17 |
460.00000 +0.13 |
470.00 | 455.00 | 469.75 | 2,452 |
| 13 Jul 17 |
459.87500 -5.88 |
459.88 | 455.00 | 455.00 | 65 |
| 12 Jul 17 |
465.75000 -1.75 |
489.00 | 465.75 | 489.00 | 7,038 |
| 11 Jul 17 |
467.50000 +5.00 |
467.50 | 456.00 | 456.00 | 8,750 |
| 10 Jul 17 |
462.50000 +0.13 |
468.00 | 462.50 | 468.00 | 214 |
| 07 Jul 17 |
462.37500 -0.13 |
462.38 | 456.50 | 456.50 | 3,000 |
| 06 Jul 17 |
462.50000 +0.13 |
469.00 | 452.00 | 469.00 | 2,266 |
| 05 Jul 17 |
462.37500 +0.00 |
468.00 | 462.38 | 468.00 | 2,310 |
| 04 Jul 17 |
462.37500 +0.00 |
469.00 | 454.00 | 469.00 | 15,370 |
| 03 Jul 17 |
462.37500 +0.00 |
469.00 | 452.00 | 469.00 | 26,458 |
| 30 Jun 17 |
462.37500 -5.13 |
468.63 | 451.48 | 465.00 | 2,455 |
| 29 Jun 17 |
467.50000 +4.13 |
469.00 | 453.25 | 469.00 | 40,076 |
| 28 Jun 17 |
463.37500 -1.50 |
463.38 | 458.00 | 458.00 | 400 |
| 27 Jun 17 |
464.87500 +1.50 |
464.88 | 458.00 | 458.00 | 100 |
| 26 Jun 17 |
463.37500 +0.00 |
469.00 | 458.00 | 469.00 | 14,815 |
| 23 Jun 17 |
463.37500 +0.00 |
469.00 | 458.00 | 469.00 | 1,282 |
| 22 Jun 17 |
463.37500 +0.00 |
469.00 | 455.00 | 469.00 | 2,324 |
| 21 Jun 17 |
463.37500 -1.50 |
474.75 | 456.20 | 474.75 | 2,646 |
| 20 Jun 17 |
464.87500 +2.63 |
464.88 | 455.00 | 460.00 | 16,830 |
| 19 Jun 17 |
462.25000 +10.25 |
474.25 | 455.00 | 465.00 | 3,812 |
| 16 Jun 17 |
452.00000 -13.00 |
460.00 | 451.00 | 460.00 | 57,266 |
| 15 Jun 17 |
465.00000 +7.50 |
469.75 | 460.00 | 460.00 | 13,224 |
| 14 Jun 17 |
457.50000 -11.38 |
466.06 | 451.00 | 455.00 | 10,332 |
| 13 Jun 17 |
468.87500 +0.00 |
468.88 | 464.52 | 464.52 | 2,000 |
| 12 Jun 17 |
468.87500 +11.63 |
473.50 | 447.50 | 459.75 | 14,595 |
| 09 Jun 17 |
457.25000 +2.38 |
460.00 | 448.00 | 459.50 | 15,815 |
| 08 Jun 17 |
454.87500 -7.63 |
463.75 | 454.88 | 463.75 | 9,373 |
| 07 Jun 17 |
462.50000 -10.00 |
468.19 | 460.00 | 465.25 | 16,730 |
| 06 Jun 17 |
472.50000 -3.63 |
472.50 | 471.00 | 471.00 | 10,539 |
| 05 Jun 17 |
476.12500 +0.13 |
478.13 | 470.50 | 470.50 | 24,105 |
| 02 Jun 17 |
476.00000 -0.50 |
480.00 | 470.50 | 471.00 | 1,622 |
| 01 Jun 17 |
476.50000 -13.50 |
478.00 | 468.00 | 469.50 | 13,389 |
| 31 May 17 |
490.00000 +7.50 |
490.00 | 478.00 | 490.00 | 5,288 |
| 30 May 17 |
482.50000 +0.00 |
487.50 | 478.00 | 487.50 | 408,527 |
| 26 May 17 |
482.50000 +0.00 |
489.00 | 478.00 | 478.00 | 28,034 |
| 25 May 17 |
482.50000 -7.50 |
482.50 | 478.00 | 478.00 | 218 |
| 24 May 17 |
490.00000 +7.50 |
490.00 | 478.00 | 490.00 | 104,247 |
| 23 May 17 |
482.50000 +0.00 |
489.00 | 478.00 | 489.00 | 1,500 |
| 22 May 17 |
482.50000 +12.50 |
490.00 | 477.59 | 480.00 | 27,014 |
| 19 May 17 |
470.00000 -20.00 |
490.00 | 468.25 | 468.25 | 193,445 |
| 18 May 17 |
490.00000 +16.38 |
490.00 | 461.25 | 461.25 | 11,465 |
| 17 May 17 |
473.62500 +0.00 |
479.00 | 471.00 | 471.00 | 39,937 |
| 16 May 17 |
473.62500 -1.88 |
485.75 | 472.00 | 472.00 | 466,027 |
| 15 May 17 |
475.50000 +0.50 |
479.00 | 473.00 | 473.00 | 1,495 |
| 12 May 17 |
475.00000 -3.00 |
475.00 | 472.00 | 472.00 | 2,508 |
| 11 May 17 |
478.00000 +4.50 |
479.00 | 461.25 | 461.25 | 41,109 |
| 10 May 17 |
473.50000 -1.00 |
477.00 | 473.50 | 477.00 | 3,323 |
| 09 May 17 |
474.50000 +0.00 |
477.00 | 474.50 | 477.00 | 2,096 |
| 08 May 17 |
474.50000 -3.50 |
477.00 | 474.50 | 477.00 | 12,341 |
| 05 May 17 |
478.00000 +1.00 |
479.06 | 477.00 | 477.00 | 6,244 |
| 04 May 17 |
477.00000 -1.50 |
479.25 | 477.00 | 477.00 | 10,681 |
| 03 May 17 |
478.50000 +1.00 |
480.00 | 475.00 | 475.00 | 13,269 |
| 02 May 17 |
477.50000 +2.50 |
478.56 | 465.25 | 465.25 | 28,542 |
| 28 Apr 17 |
475.00000 -1.00 |
476.44 | 465.75 | 465.75 | 436 |
| 27 Apr 17 |
476.00000 +1.00 |
476.25 | 470.00 | 475.25 | 6,804 |
| 26 Apr 17 |
475.00000 +2.00 |
478.10 | 463.05 | 464.00 | 1,587 |
| 25 Apr 17 |
473.00000 -7.50 |
477.93 | 461.45 | 466.75 | 3,275 |
| 24 Apr 17 |
480.50000 +5.50 |
482.75 | 467.50 | 470.00 | 14,505 |
| 21 Apr 17 |
475.00000 -4.00 |
479.85 | 472.25 | 472.25 | 1,302 |
| 20 Apr 17 |
479.00000 +6.63 |
486.00 | 467.00 | 467.00 | 4,349 |
| 19 Apr 17 |
472.37500 +4.13 |
475.00 | 465.50 | 465.50 | 11,522 |
| 18 Apr 17 |
468.25000 -7.63 |
475.13 | 466.46 | 468.00 | 6,423 |
| 13 Apr 17 |
475.87500 +0.88 |
475.88 | 469.31 | 469.31 | 100 |
| 12 Apr 17 |
475.00000 -3.63 |
479.28 | 473.58 | 476.50 | 3,231 |
| 11 Apr 17 |
478.62500 -1.88 |
485.75 | 471.04 | 485.75 | 22,690 |
| 10 Apr 17 |
480.50000 +5.38 |
483.55 | 475.00 | 476.25 | 10,259 |
| 07 Apr 17 |
475.12500 +0.13 |
477.50 | 472.14 | 474.00 | 10,858 |
| 06 Apr 17 |
475.00000 +0.00 |
476.43 | 472.55 | 472.55 | 1,104 |
| 05 Apr 17 |
475.00000 +2.50 |
475.00 | 470.08 | 471.26 | 2,158 |
| 04 Apr 17 |
472.50000 +7.13 |
472.50 | 451.00 | 465.25 | 2,132 |
| 03 Apr 17 |
465.37500 -9.63 |
476.34 | 461.09 | 467.25 | 9,561 |
| 31 Mar 17 |
475.00000 +22.50 |
483.90 | 458.48 | 459.00 | 40,891 |
| 30 Mar 17 |
452.50000 +6.88 |
460.00 | 451.00 | 459.00 | 23,816 |
| 29 Mar 17 |
445.62500 -1.88 |
455.76 | 445.63 | 455.76 | 6,126 |
| 28 Mar 17 |
447.50000 -7.63 |
451.00 | 445.00 | 450.25 | 299,744 |
| 27 Mar 17 |
455.12500 +13.00 |
455.13 | 439.00 | 441.00 | 70,565 |
| 24 Mar 17 |
442.12500 +0.00 |
442.13 | 437.25 | 441.00 | 757 |
| 23 Mar 17 |
442.12500 +1.13 |
446.88 | 435.75 | 441.00 | 62,764 |
| 22 Mar 17 |
441.00000 -2.25 |
447.00 | 436.75 | 441.00 | 28,496 |
| 21 Mar 17 |
443.25000 +0.75 |
449.20 | 440.00 | 441.00 | 1,550 |
| 20 Mar 17 |
442.50000 -4.50 |
449.75 | 441.00 | 449.75 | 20,432 |
| 17 Mar 17 |
447.00000 +1.38 |
451.00 | 443.33 | 447.00 | 6,261 |
| 16 Mar 17 |
445.62500 +0.00 |
451.00 | 441.25 | 441.25 | 5,741 |
| 15 Mar 17 |
445.62500 +0.00 |
450.85 | 445.00 | 450.85 | 658 |
| 14 Mar 17 |
445.62500 -0.13 |
450.88 | 445.00 | 445.00 | 936 |
| 13 Mar 17 |
445.75000 +6.00 |
451.00 | 441.00 | 444.50 | 5,119 |
| 10 Mar 17 |
439.75000 +0.00 |
441.00 | 439.75 | 441.00 | 23,750 |
| 09 Mar 17 |
439.75000 -2.25 |
444.06 | 439.75 | 444.06 | 401 |
| 08 Mar 17 |
442.00000 +0.00 |
448.31 | 441.00 | 441.00 | 20,683 |
| 07 Mar 17 |
442.00000 +0.00 |
448.15 | 442.00 | 445.75 | 20,760 |
| 06 Mar 17 |
442.00000 -0.75 |
448.92 | 435.25 | 442.25 | 14,312 |
| 03 Mar 17 |
442.75000 +0.75 |
442.75 | 441.75 | 441.75 | 800 |
| 02 Mar 17 |
442.00000 +0.00 |
446.25 | 441.75 | 441.75 | 574 |
| 01 Mar 17 |
442.00000 +0.00 |
445.50 | 441.75 | 441.75 | 1,571 |
| 28 Feb 17 |
442.00000 -0.13 |
443.50 | 440.00 | 440.00 | 11,839 |
| 27 Feb 17 |
442.12500 +0.13 |
446.66 | 441.75 | 443.00 | 13,055 |
| 24 Feb 17 |
442.00000 -0.38 |
443.75 | 441.69 | 443.75 | 12,243 |
| 23 Feb 17 |
442.37500 +0.00 |
447.06 | 440.00 | 444.25 | 11,066 |
| 22 Feb 17 |
442.37500 +0.00 |
442.38 | 440.00 | 440.00 | 2,176 |
| 21 Feb 17 |
442.37500 +0.00 |
449.50 | 440.00 | 440.25 | 2,965 |
| 20 Feb 17 |
442.37500 -2.88 |
449.75 | 440.00 | 444.00 | 24,220 |
| 17 Feb 17 |
445.25000 +2.13 |
445.25 | 441.25 | 441.25 | 17,385 |
| 16 Feb 17 |
443.12500 +0.00 |
449.50 | 443.00 | 443.00 | 13,859 |
| 15 Feb 17 |
443.12500 -0.13 |
450.46 | 441.00 | 441.00 | 11,857 |
| 14 Feb 17 |
443.25000 +0.13 |
443.50 | 443.25 | 443.50 | 3,740 |
| 13 Feb 17 |
443.12500 -0.13 |
447.49 | 443.13 | 446.81 | 3,814 |
| 10 Feb 17 |
443.25000 +3.25 |
450.39 | 443.25 | 443.50 | 4,747 |
| 09 Feb 17 |
440.00000 -3.00 |
443.50 | 440.00 | 440.00 | 637 |
| 08 Feb 17 |
443.00000 -6.75 |
449.19 | 443.00 | 443.00 | 11,132 |
| 07 Feb 17 |
449.75000 -0.38 |
453.50 | 437.25 | 437.25 | 5,809 |
| 06 Feb 17 |
450.12500 +2.63 |
453.50 | 440.00 | 440.00 | 4,388 |
| 03 Feb 17 |
447.50000 +0.00 |
453.50 | 441.00 | 453.50 | 3,028 |
| 02 Feb 17 |
447.50000 +0.00 |
453.50 | 447.50 | 453.50 | 2,000 |
| 01 Feb 17 |
447.50000 -6.00 |
453.81 | 440.00 | 440.00 | 39,669 |
| 31 Jan 17 |
453.50000 +5.00 |
453.50 | 445.00 | 445.00 | 22,587 |
| 30 Jan 17 |
448.50000 +1.00 |
459.00 | 445.00 | 445.00 | 5,712 |
| 27 Jan 17 |
447.50000 +2.50 |
450.00 | 438.00 | 445.00 | 4,112 |
| 26 Jan 17 |
445.00000 -10.00 |
455.00 | 442.25 | 442.25 | 19,964 |
| 25 Jan 17 |
455.00000 +12.50 |
455.00 | 445.00 | 454.75 | 22,049 |
| 24 Jan 17 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 3,319 |
| 23 Jan 17 |
442.50000 +0.50 |
450.00 | 435.00 | 445.00 | 67,325 |
| 20 Jan 17 |
442.00000 +7.00 |
450.00 | 433.00 | 433.00 | 400,229 |
| 19 Jan 17 |
435.00000 +0.00 |
435.00 | 433.00 | 435.00 | 2,548 |
| 18 Jan 17 |
435.00000 -0.50 |
438.00 | 433.00 | 435.00 | 15,151 |
| 17 Jan 17 |
435.50000 +0.50 |
435.50 | 433.00 | 434.25 | 13,617 |
| 16 Jan 17 |
435.00000 -3.13 |
450.00 | 433.00 | 450.00 | 22,272 |
| 13 Jan 17 |
438.12500 -4.13 |
442.50 | 433.25 | 442.50 | 16,855 |
| 12 Jan 17 |
442.25000 +0.75 |
444.00 | 433.50 | 433.50 | 575 |
| 11 Jan 17 |
441.50000 +3.50 |
450.00 | 433.25 | 438.75 | 16,033 |
| 10 Jan 17 |
438.00000 +1.13 |
440.00 | 432.09 | 435.00 | 6,711 |
| 09 Jan 17 |
436.87500 -4.63 |
445.81 | 433.50 | 435.25 | 17,240 |
| 06 Jan 17 |
441.50000 +1.38 |
450.00 | 430.25 | 430.25 | 13,156 |
| 05 Jan 17 |
440.12500 +7.63 |
450.00 | 425.00 | 425.00 | 8,226 |
| 04 Jan 17 |
432.50000 +10.88 |
434.59 | 418.50 | 425.00 | 6,443 |
| 03 Jan 17 |
421.62500 +3.63 |
430.71 | 418.00 | 418.00 | 10,707 |
| 30 Dec 16 |
418.00000 -0.13 |
418.00 | 416.00 | 416.00 | 7 |
| 29 Dec 16 |
418.12500 +0.13 |
424.39 | 418.00 | 418.00 | 5,067 |
| 28 Dec 16 |
418.00000 -0.63 |
420.00 | 416.00 | 420.00 | 11,945 |
| 23 Dec 16 |
418.62500 +0.63 |
425.00 | 418.00 | 418.00 | 4,247 |
| 22 Dec 16 |
418.00000 +0.00 |
424.15 | 418.00 | 418.00 | 26 |
| 21 Dec 16 |
418.00000 +1.50 |
422.00 | 418.00 | 418.50 | 21,554 |
| 20 Dec 16 |
416.50000 -0.13 |
420.00 | 411.65 | 418.50 | 14,188 |
| 19 Dec 16 |
416.62500 -0.75 |
422.00 | 416.63 | 418.50 | 24,819 |
| 16 Dec 16 |
417.37500 -1.88 |
419.75 | 411.00 | 411.00 | 25,026 |
| 15 Dec 16 |
419.25000 -4.75 |
419.25 | 411.00 | 416.75 | 1,683 |
| 14 Dec 16 |
424.00000 +0.75 |
426.06 | 417.00 | 417.00 | 189 |
| 13 Dec 16 |
423.25000 +0.00 |
423.31 | 416.50 | 418.00 | 17,871 |
| 12 Dec 16 |
423.25000 -1.25 |
423.25 | 418.00 | 418.00 | 1,012 |
| 09 Dec 16 |
424.50000 +1.25 |
424.50 | 418.00 | 418.00 | 4,307 |
| 08 Dec 16 |
423.25000 -1.88 |
429.00 | 418.00 | 418.00 | 11,282 |
| 07 Dec 16 |
425.12500 +3.13 |
425.13 | 418.00 | 418.00 | 1,753 |
| 06 Dec 16 |
422.00000 +4.00 |
426.25 | 422.00 | 422.00 | 7,082 |
| 05 Dec 16 |
418.00000 -7.50 |
427.00 | 418.00 | 420.25 | 24,159 |
| 02 Dec 16 |
425.50000 +4.50 |
427.56 | 421.00 | 421.00 | 1,299 |
| 01 Dec 16 |
421.00000 -7.50 |
434.00 | 418.50 | 418.50 | 23,708 |
| 30 Nov 16 |
428.50000 +0.00 |
434.00 | 418.15 | 420.00 | 11,487 |
| 29 Nov 16 |
428.50000 +0.63 |
434.00 | 420.00 | 420.00 | 5,613 |
| 28 Nov 16 |
427.87500 +7.88 |
439.00 | 420.50 | 439.00 | 14,331 |
| 25 Nov 16 |
420.00000 -6.50 |
430.00 | 420.00 | 425.75 | 13,363 |
| 24 Nov 16 |
426.50000 +6.50 |
430.00 | 419.95 | 426.50 | 2,094 |
| 23 Nov 16 |
420.00000 +2.25 |
434.13 | 418.30 | 422.00 | 17,967 |
| 22 Nov 16 |
417.75000 -1.75 |
421.25 | 417.75 | 417.75 | 4,025 |
| 21 Nov 16 |
419.50000 +0.00 |
421.25 | 417.25 | 417.25 | 399 |
| 18 Nov 16 |
419.50000 -4.00 |
420.75 | 417.05 | 418.00 | 34,636 |
| 17 Nov 16 |
423.50000 +6.50 |
426.69 | 420.19 | 420.19 | 3,111 |
| 16 Nov 16 |
417.00000 +1.00 |
428.39 | 417.00 | 417.00 | 12,095 |
| 15 Nov 16 |
416.00000 -1.00 |
419.01 | 413.66 | 415.00 | 2,043 |
| 14 Nov 16 |
417.00000 +9.88 |
419.73 | 403.10 | 409.00 | 23,075 |
| 11 Nov 16 |
407.12500 -23.88 |
419.00 | 388.10 | 390.00 | 64,929 |
| 10 Nov 16 |
431.00000 +5.63 |
435.00 | 427.00 | 430.00 | 11,752 |
| 09 Nov 16 |
425.37500 +2.25 |
425.38 | 415.28 | 420.00 | 27,077 |
| 08 Nov 16 |
423.12500 +5.38 |
423.13 | 416.00 | 420.00 | 37,088 |
| 07 Nov 16 |
417.75000 -9.00 |
417.75 | 414.78 | 415.00 | 11,028 |
| 04 Nov 16 |
426.75000 +9.38 |
426.75 | 415.00 | 425.00 | 37,503 |
| 03 Nov 16 |
417.37500 -11.63 |
423.00 | 415.00 | 420.00 | 10,437 |
| 02 Nov 16 |
429.00000 -10.00 |
434.50 | 426.60 | 434.50 | 12,551 |
| 01 Nov 16 |
439.00000 +5.50 |
439.00 | 426.50 | 439.00 | 1,064 |
| 31 Oct 16 |
433.50000 +3.50 |
434.75 | 425.13 | 428.00 | 11,088 |
| 28 Oct 16 |
430.00000 -0.88 |
430.00 | 425.00 | 430.00 | 4,625 |
| 27 Oct 16 |
430.87500 -1.63 |
435.00 | 429.00 | 431.50 | 15,085 |
| 26 Oct 16 |
432.50000 -0.75 |
433.00 | 427.00 | 427.00 | 12,845 |
| 25 Oct 16 |
433.25000 -9.25 |
437.00 | 430.00 | 430.00 | 34,025 |
| 24 Oct 16 |
442.50000 -1.00 |
445.00 | 433.50 | 445.00 | 1,055 |
| 21 Oct 16 |
443.50000 +0.13 |
443.50 | 433.50 | 440.00 | 12,399 |
| 20 Oct 16 |
443.37500 +0.00 |
443.38 | 433.50 | 433.50 | 20,055 |
| 19 Oct 16 |
443.37500 +1.00 |
443.38 | 433.50 | 433.50 | 4,969 |
| 18 Oct 16 |
442.37500 +6.00 |
442.38 | 431.50 | 431.50 | 1,845 |
| 17 Oct 16 |
436.37500 -0.13 |
445.00 | 430.88 | 431.00 | 25,767 |
| 14 Oct 16 |
436.50000 +4.50 |
447.00 | 427.25 | 447.00 | 15,154 |
| 13 Oct 16 |
432.00000 -10.38 |
432.00 | 426.75 | 426.75 | 2,194 |
| 12 Oct 16 |
442.37500 +4.88 |
442.38 | 425.00 | 440.00 | 6,385 |
| 11 Oct 16 |
437.50000 +1.00 |
439.00 | 424.43 | 439.00 | 20,218 |
| 10 Oct 16 |
436.50000 -6.00 |
443.81 | 425.73 | 443.81 | 10,487 |
| 07 Oct 16 |
442.50000 +2.50 |
448.00 | 436.95 | 448.00 | 23,649 |
| 06 Oct 16 |
440.00000 -2.50 |
450.00 | 435.00 | 450.00 | 427 |
| 05 Oct 16 |
442.50000 -7.50 |
446.31 | 435.00 | 445.00 | 6,051 |
| 04 Oct 16 |
450.00000 +15.13 |
450.00 | 437.69 | 440.00 | 21,991 |
| 03 Oct 16 |
434.87500 +1.50 |
445.00 | 428.00 | 445.00 | 48,748 |
| 30 Sep 16 |
433.37500 -5.00 |
440.00 | 433.00 | 440.00 | 2,879 |
| 29 Sep 16 |
438.37500 +2.88 |
449.75 | 432.88 | 449.75 | 1,579 |
| 28 Sep 16 |
435.50000 -3.50 |
449.00 | 429.00 | 449.00 | 45,736 |
| 27 Sep 16 |
439.00000 +2.00 |
445.00 | 429.00 | 434.25 | 11,164 |
| 26 Sep 16 |
437.00000 -1.50 |
445.00 | 429.00 | 445.00 | 2,642 |
| 23 Sep 16 |
438.50000 +8.50 |
449.75 | 430.00 | 449.75 | 9,263 |
| 22 Sep 16 |
430.00000 -10.50 |
454.00 | 427.31 | 432.25 | 45,955 |
| 21 Sep 16 |
440.50000 -2.00 |
440.50 | 431.73 | 431.73 | 627 |
| 20 Sep 16 |
442.50000 -0.13 |
452.55 | 436.56 | 452.55 | 1,100 |
| 19 Sep 16 |
442.62500 -7.38 |
449.00 | 435.00 | 449.00 | 4,217 |
| 16 Sep 16 |
450.00000 +14.75 |
454.50 | 433.75 | 439.75 | 2,667 |
| 15 Sep 16 |
435.25000 +5.00 |
439.75 | 432.00 | 439.75 | 1,302 |
| 14 Sep 16 |
430.25000 +0.00 |
439.75 | 430.25 | 439.75 | 1,105 |
| 13 Sep 16 |
430.25000 +0.00 |
438.95 | 430.25 | 430.25 | 2,672 |
| 12 Sep 16 |
430.25000 -13.75 |
449.75 | 430.25 | 449.75 | 11,571 |
| 09 Sep 16 |
444.00000 -4.50 |
449.37 | 438.81 | 445.50 | 13,577 |
| 08 Sep 16 |
448.50000 +10.38 |
448.50 | 443.75 | 448.50 | 11,006 |
| 07 Sep 16 |
438.12500 -0.13 |
446.25 | 438.13 | 446.25 | 54,564 |
| 06 Sep 16 |
438.25000 +2.75 |
449.00 | 438.25 | 449.00 | 11,006 |
| 05 Sep 16 |
435.50000 -4.50 |
449.75 | 433.81 | 435.00 | 16,581 |
| 02 Sep 16 |
440.00000 -4.63 |
444.00 | 435.00 | 441.51 | 12,397 |
| 01 Sep 16 |
444.62500 -2.88 |
447.31 | 440.00 | 447.31 | 13,590 |
| 31 Aug 16 |
447.50000 +9.50 |
450.00 | 437.38 | 440.00 | 133,898 |
| 30 Aug 16 |
438.00000 -5.50 |
463.75 | 435.00 | 463.75 | 19,702 |
| 26 Aug 16 |
443.50000 -12.25 |
460.00 | 443.50 | 450.00 | 20,230 |
| 25 Aug 16 |
455.75000 +15.75 |
455.75 | 445.10 | 453.00 | 104 |
| 24 Aug 16 |
440.00000 -3.75 |
446.00 | 440.00 | 445.25 | 13,798 |
| 23 Aug 16 |
443.75000 +17.50 |
453.00 | 434.13 | 440.00 | 43,893 |
| 22 Aug 16 |
426.25000 -3.75 |
444.48 | 426.25 | 440.00 | 14,293 |
| 19 Aug 16 |
430.00000 +0.00 |
445.07 | 430.00 | 430.00 | 4,348 |
| 18 Aug 16 |
430.00000 -0.50 |
435.58 | 429.81 | 434.75 | 6,050 |
| 17 Aug 16 |
430.50000 +2.25 |
441.78 | 421.88 | 430.00 | 50,692 |
| 16 Aug 16 |
428.25000 -26.75 |
442.81 | 412.93 | 430.00 | 94,204 |
| 15 Aug 16 |
455.00000 +0.00 |
468.00 | 445.25 | 455.00 | 69,945 |
| 12 Aug 16 |
455.00000 +3.00 |
465.00 | 451.00 | 465.00 | 6,640 |
| 11 Aug 16 |
452.00000 -0.50 |
469.00 | 451.00 | 460.00 | 12,234 |
| 10 Aug 16 |
452.50000 -0.50 |
452.50 | 451.00 | 451.00 | 500 |
| 09 Aug 16 |
453.00000 -0.50 |
458.00 | 445.25 | 450.12 | 19,377 |
| 08 Aug 16 |
453.50000 +3.00 |
458.00 | 450.12 | 450.12 | 2,867 |
| 05 Aug 16 |
450.50000 +5.00 |
458.00 | 447.00 | 448.94 | 2,743 |
| 04 Aug 16 |
445.50000 -12.50 |
460.00 | 445.25 | 460.00 | 21,425 |
| 03 Aug 16 |
458.00000 +5.38 |
459.00 | 456.94 | 459.00 | 4,068 |
| 02 Aug 16 |
452.62500 +5.38 |
455.38 | 449.00 | 449.00 | 8,453 |
| 01 Aug 16 |
447.25000 -4.13 |
460.00 | 447.25 | 460.00 | 4,781 |
| 29 Jul 16 |
451.37500 -8.63 |
458.73 | 451.38 | 458.73 | 2,343 |
| 28 Jul 16 |
460.00000 +16.50 |
460.00 | 440.00 | 455.00 | 30,719 |
| 27 Jul 16 |
443.50000 +3.25 |
449.00 | 440.00 | 445.06 | 16,435 |
| 26 Jul 16 |
440.25000 +0.25 |
450.00 | 435.00 | 450.00 | 20,281 |
| 25 Jul 16 |
440.00000 +0.00 |
450.00 | 435.00 | 449.75 | 11,540 |
| 22 Jul 16 |
440.00000 +3.00 |
450.00 | 437.00 | 450.00 | 7,297 |
| 21 Jul 16 |
437.00000 -8.13 |
449.00 | 437.00 | 449.00 | 3,862 |
| 20 Jul 16 |
445.12500 +14.38 |
450.00 | 426.00 | 449.75 | 13,493 |
| 19 Jul 16 |
430.75000 -4.38 |
449.75 | 430.75 | 445.00 | 5,937 |
| 18 Jul 16 |
435.12500 +5.13 |
445.00 | 426.00 | 445.00 | 13,734 |
| 15 Jul 16 |
430.00000 -5.50 |
442.77 | 430.00 | 440.00 | 5,993 |
| 14 Jul 16 |
435.50000 -4.63 |
442.80 | 431.39 | 435.75 | 13,744 |
| 13 Jul 16 |
440.12500 +12.63 |
445.00 | 424.68 | 435.00 | 92,219 |
| 12 Jul 16 |
427.50000 +7.50 |
435.54 | 424.50 | 424.50 | 14,881 |
| 11 Jul 16 |
420.00000 -12.63 |
434.75 | 420.00 | 434.75 | 14,678 |
| 08 Jul 16 |
432.62500 +2.38 |
435.55 | 431.25 | 434.75 | 7,495 |
| 07 Jul 16 |
430.25000 +0.00 |
434.75 | 425.96 | 434.75 | 4,122 |
| 06 Jul 16 |
430.25000 +2.75 |
435.00 | 420.00 | 425.25 | 79,421 |
| 05 Jul 16 |
427.50000 +1.88 |
430.63 | 427.50 | 430.00 | 8,856 |
| 04 Jul 16 |
425.62500 +0.38 |
430.00 | 423.00 | 430.00 | 13,894 |
| 01 Jul 16 |
425.25000 -6.75 |
433.99 | 423.06 | 430.00 | 13,250 |
| 30 Jun 16 |
432.00000 +7.00 |
435.00 | 422.00 | 433.75 | 23,494 |
| 29 Jun 16 |
425.00000 -8.25 |
439.50 | 422.00 | 439.50 | 11,914 |
| 28 Jun 16 |
433.25000 +8.00 |
445.00 | 424.80 | 444.75 | 14,278 |
| 27 Jun 16 |
425.25000 -14.75 |
447.50 | 425.00 | 447.50 | 11,004 |
| 24 Jun 16 |
440.00000 +2.38 |
450.00 | 420.00 | 420.00 | 17,985 |
| 23 Jun 16 |
437.62500 -27.38 |
445.00 | 426.49 | 445.00 | 56,684 |
| 22 Jun 16 |
465.00000 +0.00 |
473.00 | 460.69 | 470.00 | 73,228 |
| 21 Jun 16 |
465.00000 -2.00 |
471.16 | 457.63 | 469.00 | 48,393 |
| 20 Jun 16 |
467.00000 +2.00 |
475.00 | 461.00 | 473.00 | 77,436 |
| 17 Jun 16 |
465.00000 +10.00 |
465.00 | 459.55 | 460.00 | 58,499 |
| 16 Jun 16 |
455.00000 -12.50 |
470.00 | 455.00 | 461.00 | 79,883 |
| 15 Jun 16 |
467.50000 +25.00 |
479.00 | 436.44 | 450.00 | 39,270 |
| 14 Jun 16 |
442.50000 +2.50 |
444.76 | 438.10 | 439.75 | 14,567 |
| 13 Jun 16 |
440.00000 -1.50 |
441.68 | 432.23 | 435.00 | 17,820 |
| 10 Jun 16 |
441.50000 -2.00 |
445.00 | 438.00 | 438.00 | 60,874 |
| 09 Jun 16 |
443.50000 +3.50 |
444.60 | 442.08 | 442.08 | 2,488 |
| 08 Jun 16 |
440.00000 -5.00 |
449.00 | 438.10 | 445.25 | 41,532 |
| 07 Jun 16 |
445.00000 +0.00 |
450.00 | 445.00 | 450.00 | 2,189 |
| 06 Jun 16 |
445.00000 +0.00 |
454.00 | 445.00 | 454.00 | 1,045 |
| 03 Jun 16 |
445.00000 +3.00 |
453.75 | 445.00 | 445.25 | 32,287 |
| 02 Jun 16 |
442.00000 -13.00 |
460.33 | 401.53 | 455.00 | 71,198 |
| 01 Jun 16 |
455.00000 -5.00 |
460.25 | 455.00 | 460.25 | 2,232 |
| 31 May 16 |
460.00000 -2.00 |
474.75 | 460.00 | 474.75 | 3,070 |
| 27 May 16 |
462.00000 -1.00 |
462.32 | 462.00 | 462.00 | 2,934 |
| 26 May 16 |
463.00000 -15.00 |
480.06 | 463.00 | 477.25 | 46,737 |
| 25 May 16 |
478.00000 +6.00 |
489.00 | 475.06 | 480.00 | 47,418 |
| 24 May 16 |
472.00000 -10.50 |
480.00 | 455.25 | 475.00 | 67,626 |
| 23 May 16 |
482.50000 +7.50 |
489.26 | 478.94 | 489.26 | 98,287 |
| 20 May 16 |
475.00000 -5.00 |
475.00 | 475.00 | 475.00 | 1 |
| 19 May 16 |
480.00000 -5.00 |
494.01 | 480.00 | 480.00 | 2,280 |
| 18 May 16 |
485.00000 -2.50 |
494.26 | 480.25 | 483.94 | 76,181 |
| 17 May 16 |
487.50000 +2.50 |
491.31 | 475.00 | 475.00 | 56,442 |
| 16 May 16 |
485.00000 +0.00 |
493.53 | 480.13 | 493.53 | 2,680 |
| 13 May 16 |
485.00000 -0.63 |
490.13 | 485.00 | 490.00 | 612 |
| 12 May 16 |
485.62500 +7.63 |
485.63 | 477.65 | 479.56 | 1,061 |
| 11 May 16 |
478.00000 +0.00 |
484.31 | 478.00 | 481.75 | 7,428 |
| 10 May 16 |
478.00000 +0.00 |
494.00 | 478.00 | 478.25 | 11,452 |
| 09 May 16 |
478.00000 -7.00 |
483.31 | 478.00 | 478.25 | 5,812 |
| 06 May 16 |
485.00000 -7.50 |
490.00 | 476.25 | 490.00 | 4,586 |
| 05 May 16 |
492.50000 +7.00 |
492.50 | 491.25 | 491.25 | 1,000 |
| 04 May 16 |
485.50000 +9.50 |
490.31 | 478.00 | 478.00 | 6,160 |
| 03 May 16 |
476.00000 -19.00 |
477.04 | 476.00 | 476.00 | 1,251 |
| 29 Apr 16 |
495.00000 +12.50 |
495.00 | 479.69 | 495.00 | 3,994 |
| 28 Apr 16 |
482.50000 -7.50 |
489.26 | 482.50 | 489.26 | 364 |
| 27 Apr 16 |
490.00000 +0.00 |
490.00 | 475.99 | 490.00 | 1,673 |
| 26 Apr 16 |
490.00000 -5.00 |
490.00 | 475.99 | 486.00 | 7,010 |
| 25 Apr 16 |
495.00000 +0.00 |
495.00 | 471.49 | 495.00 | 11,275 |
| 22 Apr 16 |
495.00000 +5.00 |
495.00 | 480.50 | 495.00 | 1,160 |
| 21 Apr 16 |
490.00000 -0.13 |
492.48 | 480.25 | 482.95 | 3,738 |
| 20 Apr 16 |
490.12500 +20.13 |
491.25 | 485.74 | 491.25 | 3,263 |
| 19 Apr 16 |
470.00000 +2.25 |
490.00 | 470.00 | 480.00 | 22,576 |
| 18 Apr 16 |
467.75000 +2.75 |
481.90 | 465.00 | 480.00 | 5,309 |
| 15 Apr 16 |
465.00000 -1.00 |
480.00 | 458.00 | 458.00 | 4,122 |
| 14 Apr 16 |
466.00000 -11.00 |
489.75 | 460.00 | 480.00 | 17,572 |
| 13 Apr 16 |
477.00000 -16.00 |
492.21 | 469.00 | 469.25 | 1,569 |
| 12 Apr 16 |
493.00000 +12.00 |
493.00 | 485.00 | 485.00 | 1,012 |
| 11 Apr 16 |
481.00000 +0.88 |
494.00 | 469.00 | 469.00 | 10,328 |
| 08 Apr 16 |
480.12500 -4.88 |
481.00 | 474.15 | 481.00 | 2,646 |
| 07 Apr 16 |
485.00000 +9.50 |
490.00 | 474.15 | 490.00 | 7,093 |
| 06 Apr 16 |
475.50000 -18.50 |
488.98 | 469.50 | 469.50 | 5,031 |
| 05 Apr 16 |
494.00000 +0.00 |
494.00 | 475.48 | 494.00 | 3,398 |
| 04 Apr 16 |
494.00000 +9.25 |
494.00 | 471.50 | 481.00 | 18,025 |
| 01 Apr 16 |
484.75000 -29.75 |
508.98 | 484.75 | 495.00 | 11,193 |
| 31 Mar 16 |
514.50000 +24.50 |
514.50 | 477.00 | 489.75 | 71,343 |
| 30 Mar 16 |
490.00000 +0.00 |
490.00 | 476.10 | 490.00 | 10,378 |
| 29 Mar 16 |
490.00000 +0.00 |
490.00 | 468.25 | 470.25 | 15,380 |
| 24 Mar 16 |
490.00000 +3.25 |
490.00 | 465.75 | 487.25 | 9,633 |
| 23 Mar 16 |
486.75000 +11.75 |
486.75 | 463.24 | 465.00 | 7,874 |
| 22 Mar 16 |
475.00000 +10.00 |
475.00 | 445.00 | 445.00 | 51,233 |
| 21 Mar 16 |
465.00000 +5.00 |
470.00 | 455.00 | 469.75 | 8,511 |
| 18 Mar 16 |
460.00000 +14.75 |
469.75 | 448.01 | 455.00 | 15,880 |
| 17 Mar 16 |
445.25000 -12.25 |
457.00 | 445.25 | 451.00 | 9,764 |
| 16 Mar 16 |
457.50000 +0.50 |
469.00 | 457.23 | 469.00 | 4,464 |
| 15 Mar 16 |
457.00000 -7.75 |
462.00 | 457.00 | 462.00 | 3,751 |
| 14 Mar 16 |
464.75000 +11.75 |
464.75 | 456.00 | 456.00 | 101,412 |
| 11 Mar 16 |
453.00000 +6.00 |
457.25 | 447.25 | 447.25 | 5,957 |
| 10 Mar 16 |
447.00000 -6.50 |
465.00 | 445.25 | 453.00 | 3,602 |
| 09 Mar 16 |
453.50000 +3.00 |
458.25 | 445.25 | 450.00 | 2,115 |
| 08 Mar 16 |
450.50000 -1.50 |
460.00 | 450.00 | 450.00 | 1,847 |
| 07 Mar 16 |
452.00000 -4.00 |
460.00 | 452.00 | 452.25 | 840 |
| 04 Mar 16 |
456.00000 -5.00 |
460.00 | 455.00 | 456.25 | 11,581 |
| 03 Mar 16 |
461.00000 +9.00 |
461.00 | 452.00 | 452.00 | 300 |
| 02 Mar 16 |
452.00000 -4.25 |
463.86 | 452.00 | 456.25 | 44,640 |
| 01 Mar 16 |
456.25000 +2.25 |
468.36 | 454.25 | 456.50 | 11,564 |
| 29 Feb 16 |
454.00000 +0.00 |
460.00 | 454.00 | 460.00 | 7,353 |
| 26 Feb 16 |
454.00000 -0.25 |
463.83 | 454.00 | 455.00 | 7,536 |
| 25 Feb 16 |
454.25000 +1.75 |
461.17 | 452.00 | 453.25 | 13,477 |
| 24 Feb 16 |
452.50000 -3.25 |
456.63 | 452.25 | 454.00 | 2,587 |
| 23 Feb 16 |
455.75000 -10.50 |
464.53 | 455.25 | 460.00 | 5,026 |
| 22 Feb 16 |
466.25000 -3.75 |
466.50 | 460.25 | 460.25 | 2,460 |
| 19 Feb 16 |
470.00000 +10.00 |
470.00 | 457.25 | 460.00 | 5,853 |
| 18 Feb 16 |
460.00000 -2.00 |
460.00 | 457.75 | 459.50 | 4,458 |
| 17 Feb 16 |
462.00000 +4.00 |
462.00 | 458.00 | 458.00 | 15,738 |
| 16 Feb 16 |
458.00000 +8.00 |
458.00 | 453.50 | 458.00 | 4,985 |
| 15 Feb 16 |
450.00000 -5.00 |
458.00 | 446.00 | 446.00 | 17,042 |
| 12 Feb 16 |
455.00000 +0.00 |
455.00 | 444.50 | 454.75 | 3,621 |
| 11 Feb 16 |
455.00000 +1.38 |
455.00 | 445.19 | 447.25 | 9,145 |
| 10 Feb 16 |
453.62500 -2.88 |
460.00 | 449.00 | 459.75 | 201,789 |
| 09 Feb 16 |
456.50000 +1.50 |
456.50 | 446.25 | 454.75 | 3,625 |
| 08 Feb 16 |
455.00000 -17.75 |
472.73 | 445.75 | 462.25 | 93,758 |
| 05 Feb 16 |
472.75000 -6.25 |
480.00 | 467.00 | 467.25 | 16,950 |
| 04 Feb 16 |
479.00000 +14.00 |
479.00 | 463.00 | 465.00 | 89,171 |
| 03 Feb 16 |
465.00000 +1.00 |
465.00 | 463.74 | 464.75 | 1,872 |
| 02 Feb 16 |
464.00000 +9.00 |
467.50 | 460.00 | 467.50 | 4,686 |
| 01 Feb 16 |
455.00000 -15.00 |
470.00 | 455.00 | 469.75 | 10,093 |
| 29 Jan 16 |
470.00000 +1.00 |
474.00 | 466.00 | 474.00 | 30,785 |
| 28 Jan 16 |
469.00000 +2.00 |
469.00 | 465.00 | 469.00 | 12,497 |
| 27 Jan 16 |
467.00000 +3.63 |
468.75 | 462.00 | 468.75 | 13,548 |
| 26 Jan 16 |
463.37500 -3.63 |
470.50 | 461.50 | 470.50 | 14,628 |
| 25 Jan 16 |
467.00000 +1.13 |
474.00 | 466.36 | 469.00 | 5,205 |
| 22 Jan 16 |
465.87500 +2.88 |
470.00 | 463.29 | 464.75 | 1,213,390 |
| 21 Jan 16 |
463.00000 -1.88 |
463.00 | 456.23 | 460.25 | 33,556 |
| 20 Jan 16 |
464.87500 -6.38 |
472.75 | 456.98 | 465.00 | 18,508 |
| 19 Jan 16 |
471.25000 +1.25 |
475.93 | 471.25 | 475.25 | 9,175 |
| 18 Jan 16 |
470.00000 +2.50 |
470.00 | 466.00 | 470.00 | 18,988 |
| 15 Jan 16 |
467.50000 -14.00 |
489.00 | 467.50 | 476.00 | 35,170 |
| 14 Jan 16 |
481.50000 +6.00 |
481.50 | 473.00 | 475.00 | 17,410 |
| 13 Jan 16 |
475.50000 -4.50 |
484.00 | 475.50 | 477.00 | 12,015 |
| 12 Jan 16 |
480.00000 +12.00 |
490.00 | 468.00 | 468.00 | 9,897 |
| 11 Jan 16 |
468.00000 -5.00 |
483.00 | 468.00 | 477.25 | 8,273 |
| 08 Jan 16 |
473.00000 -12.00 |
483.41 | 473.00 | 473.50 | 13,610 |
| 07 Jan 16 |
485.00000 +12.50 |
485.00 | 470.50 | 470.50 | 3,840 |
| 06 Jan 16 |
472.50000 +1.63 |
478.00 | 472.50 | 476.00 | 2,462 |
| 05 Jan 16 |
470.87500 -6.13 |
476.00 | 470.00 | 476.00 | 5,533 |
| 04 Jan 16 |
477.00000 +2.00 |
480.00 | 470.00 | 477.00 | 4,631 |
| 31 Dec 15 |
475.00000 +0.13 |
480.00 | 472.36 | 474.00 | 1,009 |
| 30 Dec 15 |
474.87500 +3.88 |
481.73 | 470.00 | 470.00 | 4,171 |
| 29 Dec 15 |
471.00000 -3.75 |
477.89 | 471.00 | 471.00 | 1,074 |
| 24 Dec 15 |
474.75000 -9.25 |
477.73 | 470.00 | 477.73 | 1,694 |
| 23 Dec 15 |
484.00000 +9.00 |
484.75 | 477.89 | 484.75 | 5,220 |
| 22 Dec 15 |
475.00000 +12.75 |
484.75 | 465.50 | 484.75 | 4,369 |
| 21 Dec 15 |
462.25000 -11.00 |
470.34 | 460.25 | 462.25 | 15,177 |
| 18 Dec 15 |
473.25000 -4.13 |
473.25 | 470.00 | 470.25 | 5,422 |
| 17 Dec 15 |
477.37500 +1.88 |
480.00 | 470.00 | 470.25 | 62,720 |
| 16 Dec 15 |
475.50000 +0.63 |
476.00 | 463.07 | 463.07 | 6,955 |
| 15 Dec 15 |
474.87500 -4.88 |
476.49 | 470.00 | 470.25 | 12,275 |
| 14 Dec 15 |
479.75000 +9.75 |
480.00 | 469.29 | 470.50 | 24,425 |
| 11 Dec 15 |
470.00000 +1.00 |
479.00 | 470.00 | 470.25 | 6,364 |
| 10 Dec 15 |
469.00000 +4.00 |
470.00 | 465.00 | 465.00 | 8,330 |
| 09 Dec 15 |
465.00000 -6.00 |
474.15 | 462.25 | 474.00 | 7,976 |
| 08 Dec 15 |
471.00000 -8.75 |
480.00 | 462.39 | 480.00 | 21,643 |
| 07 Dec 15 |
479.75000 +21.75 |
479.75 | 455.00 | 458.00 | 52,689 |
| 04 Dec 15 |
458.00000 +0.75 |
460.56 | 457.64 | 458.00 | 23,402 |
| 03 Dec 15 |
457.25000 -15.50 |
470.00 | 455.50 | 470.00 | 86,319 |
| 02 Dec 15 |
472.75000 -3.38 |
475.00 | 472.00 | 472.25 | 2,978 |
| 01 Dec 15 |
476.12500 -11.88 |
485.00 | 476.13 | 485.00 | 2,321 |
| 30 Nov 15 |
488.00000 +8.00 |
488.00 | 479.00 | 488.00 | 5,929 |
| 27 Nov 15 |
480.00000 +0.00 |
488.00 | 477.15 | 488.00 | 2,278 |
| 26 Nov 15 |
480.00000 +0.00 |
480.00 | 477.00 | 480.00 | 4,801 |
| 25 Nov 15 |
480.00000 +2.13 |
480.00 | 470.00 | 477.75 | 10,436 |
| 24 Nov 15 |
477.87500 -0.88 |
484.50 | 476.45 | 480.00 | 12,232 |
| 23 Nov 15 |
478.75000 +3.75 |
480.00 | 470.50 | 475.00 | 23,728 |
| 20 Nov 15 |
475.00000 +0.00 |
480.58 | 472.63 | 479.75 | 16,055 |
| 19 Nov 15 |
475.00000 +2.50 |
475.00 | 472.75 | 475.00 | 1,867 |
| 18 Nov 15 |
472.50000 -0.13 |
475.00 | 470.49 | 472.00 | 12,821 |
| 17 Nov 15 |
472.62500 +2.63 |
473.59 | 466.63 | 470.00 | 21,136 |
| 16 Nov 15 |
470.00000 +11.38 |
471.24 | 455.13 | 458.00 | 25,640 |
| 13 Nov 15 |
458.62500 -13.75 |
460.50 | 431.25 | 454.25 | 232,205 |
| 12 Nov 15 |
472.37500 +6.88 |
479.25 | 461.00 | 475.00 | 14,307 |
| 11 Nov 15 |
465.50000 -0.63 |
474.00 | 460.00 | 474.00 | 98,904 |
| 10 Nov 15 |
466.12500 +8.63 |
474.75 | 459.75 | 459.75 | 20,480 |
| 09 Nov 15 |
457.50000 +2.50 |
460.25 | 440.25 | 440.25 | 13,888 |
| 06 Nov 15 |
455.00000 +2.00 |
458.92 | 452.66 | 453.00 | 13,724 |
| 05 Nov 15 |
453.00000 +7.63 |
459.00 | 435.25 | 435.25 | 11,663 |
| 04 Nov 15 |
445.37500 -4.75 |
445.38 | 443.93 | 445.00 | 11,272 |
| 03 Nov 15 |
450.12500 -0.13 |
459.00 | 450.00 | 450.00 | 15,170 |
| 02 Nov 15 |
450.25000 +5.13 |
451.09 | 437.00 | 450.00 | 16,504 |
| 30 Oct 15 |
445.12500 +2.50 |
445.13 | 438.63 | 438.63 | 4 |
| 29 Oct 15 |
442.62500 -7.38 |
442.63 | 438.05 | 438.05 | 323 |
| 28 Oct 15 |
450.00000 +0.75 |
457.00 | 440.00 | 450.00 | 11,887 |
| 27 Oct 15 |
449.25000 -3.38 |
449.25 | 440.00 | 440.00 | 416,087 |
| 26 Oct 15 |
452.62500 +2.50 |
457.00 | 445.28 | 457.00 | 4,953 |
| 23 Oct 15 |
450.12500 +7.13 |
460.00 | 442.00 | 450.00 | 3,914 |
| 22 Oct 15 |
443.00000 -6.00 |
457.00 | 440.00 | 457.00 | 558 |
| 21 Oct 15 |
449.00000 +1.38 |
457.00 | 449.00 | 457.00 | 240 |
| 20 Oct 15 |
447.62500 -11.88 |
457.00 | 447.63 | 457.00 | 1,000 |
| 19 Oct 15 |
459.50000 +9.63 |
459.50 | 444.07 | 459.50 | 1,440 |
| 16 Oct 15 |
449.87500 +1.75 |
449.88 | 440.00 | 444.71 | 191,096 |
| 15 Oct 15 |
448.12500 -0.25 |
457.00 | 440.00 | 457.00 | 93,384 |
| 14 Oct 15 |
448.37500 -3.63 |
459.25 | 436.00 | 459.25 | 5,889 |
| 13 Oct 15 |
452.00000 -0.63 |
459.00 | 440.00 | 459.00 | 253,333 |
| 12 Oct 15 |
452.62500 +10.63 |
452.63 | 445.50 | 452.00 | 2,054 |
| 09 Oct 15 |
442.00000 +0.88 |
450.00 | 440.00 | 450.00 | 49,091 |
| 08 Oct 15 |
441.12500 +0.13 |
443.70 | 437.00 | 437.00 | 1,010 |
| 07 Oct 15 |
441.00000 -14.00 |
441.00 | 437.00 | 437.00 | 121 |
| 06 Oct 15 |
455.00000 +25.00 |
455.00 | 448.00 | 455.00 | 14,461 |
| 05 Oct 15 |
430.00000 -9.50 |
450.00 | 430.00 | 450.00 | 6,452 |
| 02 Oct 15 |
439.50000 -3.00 |
444.00 | 435.00 | 444.00 | 107,647 |
| 01 Oct 15 |
442.50000 +9.75 |
442.50 | 435.00 | 439.00 | 111,368 |
| 30 Sep 15 |
432.75000 -2.25 |
439.00 | 430.00 | 439.00 | 1,501 |
| 29 Sep 15 |
435.00000 -10.13 |
435.00 | 430.00 | 433.00 | 6,579 |
| 28 Sep 15 |
445.12500 +0.00 |
450.00 | 437.00 | 440.00 | 127,607 |
| 25 Sep 15 |
445.12500 +4.63 |
445.13 | 437.00 | 438.57 | 14,686 |
| 24 Sep 15 |
440.50000 -4.00 |
448.10 | 440.50 | 440.50 | 5,048 |
| 23 Sep 15 |
444.50000 -0.50 |
459.00 | 435.00 | 450.00 | 22,801 |
| 22 Sep 15 |
445.00000 +5.00 |
445.00 | 437.36 | 442.00 | 5,730 |
| 21 Sep 15 |
440.00000 +0.00 |
450.00 | 440.00 | 449.75 | 12,587 |
| 18 Sep 15 |
440.00000 +9.50 |
445.00 | 435.00 | 440.00 | 158,433 |
| 17 Sep 15 |
430.50000 +11.50 |
439.75 | 407.43 | 418.00 | 190,232 |
| 16 Sep 15 |
419.00000 -0.13 |
420.00 | 419.00 | 420.00 | 9,328 |
| 15 Sep 15 |
419.12500 +1.13 |
425.00 | 419.13 | 420.25 | 39,156 |
| 14 Sep 15 |
418.00000 +0.00 |
420.00 | 418.00 | 420.00 | 34,533 |
| 11 Sep 15 |
418.00000 +3.13 |
420.00 | 418.00 | 420.00 | 21,136 |
| 10 Sep 15 |
414.87500 +7.38 |
419.75 | 410.47 | 419.03 | 2,985 |
| 09 Sep 15 |
407.50000 -17.25 |
429.50 | 407.50 | 425.00 | 12,476 |
| 08 Sep 15 |
424.75000 +4.75 |
429.26 | 424.75 | 429.26 | 2,236 |
| 07 Sep 15 |
420.00000 -2.63 |
429.50 | 410.00 | 420.25 | 11,340 |
| 04 Sep 15 |
422.62500 +0.13 |
429.26 | 422.63 | 429.11 | 2,156 |
| 03 Sep 15 |
422.50000 -3.25 |
422.50 | 406.23 | 420.25 | 125,585 |
| 02 Sep 15 |
425.75000 +3.75 |
439.30 | 425.75 | 425.75 | 15,962 |
| 01 Sep 15 |
422.00000 -8.00 |
437.13 | 422.00 | 430.25 | 21,041 |
| 28 Aug 15 |
430.00000 +4.50 |
440.70 | 430.00 | 437.00 | 10,002 |
| 27 Aug 15 |
425.50000 +10.50 |
425.50 | 421.25 | 425.00 | 72,285 |
| 26 Aug 15 |
415.00000 +0.00 |
429.04 | 415.00 | 419.00 | 6,012 |
| 25 Aug 15 |
415.00000 +10.00 |
429.03 | 405.25 | 405.25 | 2,580 |
| 24 Aug 15 |
405.00000 -17.00 |
428.51 | 405.00 | 422.25 | 15,991 |
| 21 Aug 15 |
422.00000 -0.50 |
436.72 | 422.00 | 422.25 | 2,994 |
| 20 Aug 15 |
422.50000 -27.50 |
440.25 | 422.00 | 440.25 | 22,667 |
| 19 Aug 15 |
450.00000 +6.50 |
452.00 | 440.25 | 440.25 | 3,668 |
| 18 Aug 15 |
443.50000 +8.50 |
455.00 | 440.00 | 440.00 | 17,688 |
| 17 Aug 15 |
435.00000 -2.50 |
435.31 | 431.23 | 434.50 | 6,335 |
| 14 Aug 15 |
437.50000 +2.63 |
437.50 | 434.50 | 435.01 | 902 |
| 13 Aug 15 |
434.87500 -5.13 |
440.00 | 434.50 | 440.00 | 249 |
| 12 Aug 15 |
440.00000 +0.00 |
440.00 | 434.24 | 440.00 | 8,382 |
| 11 Aug 15 |
440.00000 +2.50 |
454.25 | 435.00 | 437.25 | 100,273 |
| 10 Aug 15 |
437.50000 -4.88 |
437.50 | 437.00 | 437.02 | 3,789 |
| 07 Aug 15 |
442.37500 +0.00 |
445.00 | 442.38 | 445.00 | 1,115 |
| 06 Aug 15 |
442.37500 +0.00 |
445.00 | 442.38 | 445.00 | 708 |
| 05 Aug 15 |
442.37500 +7.38 |
442.38 | 431.45 | 431.45 | 2,609 |
| 04 Aug 15 |
435.00000 -7.38 |
440.00 | 435.00 | 439.75 | 7,087 |
| 03 Aug 15 |
442.37500 +12.13 |
448.93 | 442.38 | 448.93 | 664 |
| 31 Jul 15 |
430.25000 -12.13 |
450.00 | 430.25 | 449.75 | 4,655 |
| 30 Jul 15 |
442.37500 +1.88 |
450.00 | 430.25 | 430.25 | 2,243 |
| 29 Jul 15 |
440.50000 -5.13 |
450.00 | 432.25 | 432.25 | 465 |
| 28 Jul 15 |
445.62500 +22.63 |
445.63 | 435.00 | 440.00 | 7,824 |
| 27 Jul 15 |
423.00000 -7.00 |
444.00 | 423.00 | 433.00 | 7,621 |
| 24 Jul 15 |
430.00000 -7.38 |
434.55 | 430.00 | 430.25 | 4,535 |
| 23 Jul 15 |
437.37500 +7.38 |
440.00 | 432.25 | 432.25 | 1,069 |
| 22 Jul 15 |
430.00000 -8.00 |
440.00 | 428.50 | 438.25 | 533,156 |
| 21 Jul 15 |
438.00000 +0.00 |
443.50 | 438.00 | 438.25 | 4,519 |
| 20 Jul 15 |
438.00000 -3.00 |
451.00 | 438.00 | 443.50 | 46,433 |
| 17 Jul 15 |
441.00000 +16.00 |
450.00 | 439.00 | 440.00 | 8,984 |
| 16 Jul 15 |
425.00000 -5.00 |
439.00 | 422.50 | 422.50 | 5,011 |
| 15 Jul 15 |
430.00000 +3.00 |
437.25 | 430.00 | 430.25 | 3,312 |
| 14 Jul 15 |
427.00000 -4.00 |
439.00 | 427.00 | 427.25 | 3,586 |
| 13 Jul 15 |
431.00000 +3.00 |
439.00 | 422.25 | 422.25 | 7,497 |
| 10 Jul 15 |
428.00000 -3.25 |
431.00 | 422.25 | 422.25 | 2,362 |
| 09 Jul 15 |
431.25000 -8.75 |
435.00 | 424.58 | 430.00 | 11,178 |
| 08 Jul 15 |
440.00000 +18.00 |
445.86 | 425.00 | 425.25 | 7,712 |
| 07 Jul 15 |
422.00000 -20.63 |
446.96 | 420.00 | 435.25 | 10,592 |
| 06 Jul 15 |
442.62500 +7.63 |
449.00 | 436.52 | 444.53 | 8,041 |
| 03 Jul 15 |
435.00000 -11.00 |
449.00 | 435.00 | 435.25 | 1,776 |
| 02 Jul 15 |
446.00000 +18.50 |
449.00 | 429.97 | 430.00 | 12,210 |
| 01 Jul 15 |
427.50000 +2.50 |
427.50 | 421.00 | 425.00 | 165,581 |
| 30 Jun 15 |
425.00000 -6.13 |
433.45 | 420.00 | 422.25 | 6,202 |
| 29 Jun 15 |
431.12500 -5.88 |
439.75 | 427.39 | 431.00 | 13,516 |
| 26 Jun 15 |
437.00000 -12.00 |
444.77 | 435.00 | 442.36 | 8,874 |
| 25 Jun 15 |
449.00000 +16.50 |
454.00 | 428.37 | 440.00 | 28,063 |
| 24 Jun 15 |
432.50000 +2.50 |
432.50 | 428.48 | 430.00 | 20,200 |
| 23 Jun 15 |
430.00000 +2.00 |
430.00 | 420.00 | 420.00 | 12,641 |
| 22 Jun 15 |
428.00000 +8.00 |
437.40 | 428.00 | 437.40 | 752 |
| 19 Jun 15 |
420.00000 -10.00 |
430.00 | 420.00 | 430.00 | 9,975 |
| 18 Jun 15 |
430.00000 +4.75 |
430.09 | 425.50 | 430.00 | 18,196 |
| 17 Jun 15 |
425.25000 -1.88 |
438.00 | 421.00 | 425.00 | 16,984 |
| 16 Jun 15 |
427.12500 -10.38 |
438.00 | 405.25 | 420.25 | 15,994 |
| 15 Jun 15 |
437.50000 +7.50 |
437.73 | 425.00 | 425.00 | 4,194 |
| 12 Jun 15 |
430.00000 +2.25 |
440.00 | 421.48 | 430.25 | 13,493 |
| 11 Jun 15 |
427.75000 -11.75 |
440.00 | 427.75 | 440.00 | 27,429 |
| 10 Jun 15 |
439.50000 +34.75 |
440.00 | 397.98 | 405.00 | 49,200 |
| 09 Jun 15 |
404.75000 +4.75 |
405.00 | 398.42 | 404.75 | 0 |
| 08 Jun 15 |
400.00000 +2.00 |
400.00 | 399.75 | 399.75 | 0 |
| 05 Jun 15 |
398.00000 +10.50 |
398.00 | 397.25 | 397.25 | 5,394 |
| 04 Jun 15 |
387.50000 -2.50 |
404.75 | 387.50 | 399.75 | 65,900 |
| 03 Jun 15 |
390.00000 -9.00 |
399.75 | 385.00 | 393.00 | 5,605 |
| 02 Jun 15 |
399.00000 -6.00 |
404.75 | 398.88 | 404.75 | 2,853 |
| 01 Jun 15 |
405.00000 +6.00 |
405.00 | 402.50 | 405.00 | 3,699 |
| 29 May 15 |
399.00000 -2.13 |
404.75 | 399.00 | 404.75 | 4,512 |
| 28 May 15 |
401.12500 +1.13 |
405.00 | 397.00 | 401.00 | 71,056 |
| 27 May 15 |
400.00000 -2.50 |
405.00 | 393.00 | 399.25 | 184,538 |
| 26 May 15 |
402.50000 -7.50 |
409.00 | 398.00 | 405.00 | 10,434 |
| 22 May 15 |
410.00000 +8.00 |
410.00 | 405.00 | 410.00 | 5,736 |
| 21 May 15 |
402.00000 +9.50 |
405.00 | 385.00 | 390.00 | 24,184 |
| 20 May 15 |
392.50000 +0.00 |
398.36 | 392.50 | 397.81 | 4,255 |
| 19 May 15 |
392.50000 +0.88 |
401.00 | 390.73 | 397.75 | 13,468 |
| 18 May 15 |
391.62500 +6.63 |
397.00 | 385.00 | 385.00 | 14,000 |
| 15 May 15 |
385.00000 -6.50 |
393.16 | 382.35 | 385.00 | 35,431 |
| 14 May 15 |
391.50000 +2.50 |
395.00 | 384.15 | 391.00 | 10,234 |
| 13 May 15 |
389.00000 +9.00 |
391.36 | 383.00 | 383.00 | 7,394 |
| 12 May 15 |
380.00000 -1.50 |
383.00 | 375.90 | 380.00 | 5,948 |
| 11 May 15 |
381.50000 +0.00 |
383.00 | 375.82 | 375.82 | 3,079 |
| 08 May 15 |
381.50000 +2.50 |
383.05 | 375.00 | 383.05 | 8,881 |
| 07 May 15 |
379.00000 -3.50 |
390.00 | 379.00 | 385.00 | 23,254 |
| 06 May 15 |
382.50000 +7.50 |
382.50 | 370.25 | 370.25 | 1,496 |
| 05 May 15 |
375.00000 -5.00 |
380.00 | 373.00 | 380.00 | 70,909 |
| 01 May 15 |
380.00000 +2.00 |
380.00 | 370.50 | 377.00 | 14,369 |
| 30 Apr 15 |
378.00000 -2.00 |
380.00 | 376.94 | 379.75 | 29,357 |
| 29 Apr 15 |
380.00000 +5.00 |
380.00 | 370.00 | 375.00 | 42,938 |
| 28 Apr 15 |
375.00000 -5.00 |
395.00 | 360.00 | 380.25 | 13,993 |
| 27 Apr 15 |
380.00000 +0.00 |
395.00 | 380.00 | 380.25 | 7,559 |
| 24 Apr 15 |
380.00000 +0.00 |
395.46 | 380.00 | 380.25 | 187,553 |
| 23 Apr 15 |
380.00000 -11.00 |
395.85 | 380.00 | 380.25 | 1,610 |
| 22 Apr 15 |
391.00000 +3.00 |
397.00 | 382.25 | 388.00 | 11,830 |
| 21 Apr 15 |
388.00000 +0.00 |
400.00 | 388.00 | 400.00 | 7,233 |
| 20 Apr 15 |
388.00000 +0.00 |
405.00 | 388.00 | 388.25 | 14,907 |
| 17 Apr 15 |
388.00000 -17.00 |
403.95 | 388.00 | 388.25 | 8,436 |
| 16 Apr 15 |
405.00000 +0.00 |
405.00 | 388.25 | 404.75 | 2,861 |
| 15 Apr 15 |
405.00000 +13.00 |
405.00 | 402.00 | 404.75 | 5,066 |
| 14 Apr 15 |
392.00000 +0.00 |
405.00 | 392.00 | 392.25 | 2,733 |
| 13 Apr 15 |
392.00000 +0.00 |
405.00 | 385.25 | 385.25 | 2,979 |
| 10 Apr 15 |
392.00000 +0.00 |
405.00 | 392.00 | 392.25 | 8,946 |
| 09 Apr 15 |
392.00000 +4.00 |
402.25 | 392.00 | 392.25 | 13,456 |
| 08 Apr 15 |
388.00000 -4.50 |
399.00 | 388.00 | 388.25 | 17,862 |
| 07 Apr 15 |
392.50000 +7.50 |
399.00 | 385.00 | 385.00 | 4,850 |
| 02 Apr 15 |
385.00000 -7.50 |
399.75 | 385.00 | 399.75 | 2,235 |
| 01 Apr 15 |
392.50000 +0.00 |
404.75 | 388.95 | 404.75 | 656 |
| 31 Mar 15 |
392.50000 -10.00 |
416.75 | 390.00 | 416.75 | 29,352 |
| 30 Mar 15 |
402.50000 -12.50 |
410.00 | 400.00 | 405.25 | 15,393 |
| 27 Mar 15 |
415.00000 +20.00 |
415.00 | 394.60 | 410.00 | 3,395 |
| 26 Mar 15 |
395.00000 -3.00 |
398.00 | 395.00 | 398.00 | 1,507 |
| 25 Mar 15 |
398.00000 +0.50 |
398.00 | 385.00 | 398.00 | 416,902 |
| 24 Mar 15 |
397.50000 +0.00 |
398.00 | 397.50 | 398.00 | 1,247 |
| 23 Mar 15 |
397.50000 +7.50 |
400.00 | 385.00 | 399.75 | 19,191 |
| 20 Mar 15 |
390.00000 -10.00 |
400.25 | 385.00 | 400.25 | 32,565 |
| 19 Mar 15 |
400.00000 +0.00 |
410.00 | 385.00 | 400.25 | 1,844,670 |
| 18 Mar 15 |
400.00000 +0.00 |
419.00 | 400.00 | 400.25 | 3,171 |
| 17 Mar 15 |
400.00000 -10.13 |
415.65 | 400.00 | 400.25 | 668 |
| 16 Mar 15 |
410.12500 +10.13 |
412.80 | 400.25 | 400.25 | 2,336 |
| 13 Mar 15 |
400.00000 -12.50 |
412.48 | 400.00 | 400.00 | 4,803 |
| 12 Mar 15 |
412.50000 -0.50 |
422.75 | 412.50 | 422.75 | 45,042 |
| 11 Mar 15 |
413.00000 +3.00 |
420.00 | 405.00 | 405.00 | 3,136 |
| 10 Mar 15 |
410.00000 -0.50 |
413.73 | 404.25 | 404.25 | 5,371 |
| 09 Mar 15 |
410.50000 +0.00 |
416.00 | 405.00 | 411.80 | 3,298 |
| 06 Mar 15 |
410.50000 -6.00 |
417.25 | 405.00 | 417.25 | 13,020 |
| 05 Mar 15 |
416.50000 +33.00 |
416.50 | 385.00 | 387.00 | 240,053 |
| 04 Mar 15 |
383.50000 +2.00 |
387.41 | 381.00 | 387.00 | 16,293 |
| 03 Mar 15 |
381.50000 -6.00 |
390.00 | 381.00 | 390.00 | 538,836 |
| 02 Mar 15 |
387.50000 -5.00 |
396.24 | 385.00 | 393.00 | 188,376 |
| 27 Feb 15 |
392.50000 +3.00 |
393.56 | 391.00 | 391.00 | 7,033 |
| 26 Feb 15 |
389.50000 -6.75 |
396.82 | 388.20 | 396.82 | 19,011 |
| 25 Feb 15 |
396.25000 +1.25 |
396.25 | 393.00 | 394.50 | 2,500 |
| 24 Feb 15 |
395.00000 +2.00 |
395.00 | 388.00 | 395.00 | 4,233 |
| 23 Feb 15 |
393.00000 -0.13 |
394.50 | 388.00 | 394.50 | 10,893 |
| 20 Feb 15 |
393.12500 +0.13 |
394.50 | 388.00 | 394.50 | 4,126 |
| 19 Feb 15 |
393.00000 +0.00 |
394.50 | 386.25 | 386.25 | 386 |
| 18 Feb 15 |
393.00000 +2.50 |
394.50 | 387.75 | 387.75 | 1,894 |
| 17 Feb 15 |
390.50000 +0.00 |
394.50 | 384.00 | 394.50 | 10,115 |
| 16 Feb 15 |
390.50000 +10.50 |
395.00 | 380.00 | 380.00 | 3,687 |
| 13 Feb 15 |
380.00000 -7.50 |
395.00 | 380.00 | 382.25 | 5,971 |
| 12 Feb 15 |
387.50000 -12.50 |
400.00 | 380.00 | 400.00 | 1,280 |
| 11 Feb 15 |
400.00000 +23.50 |
400.00 | 382.36 | 399.75 | 4,443 |
| 10 Feb 15 |
376.50000 -23.50 |
395.00 | 375.00 | 375.25 | 5,041 |
| 09 Feb 15 |
400.00000 +12.00 |
400.00 | 375.75 | 375.75 | 13,248 |
| 06 Feb 15 |
388.00000 -12.00 |
397.85 | 385.00 | 385.00 | 2,113 |
| 05 Feb 15 |
400.00000 +7.50 |
400.00 | 393.00 | 399.75 | 17,094 |
| 04 Feb 15 |
392.50000 +0.00 |
394.53 | 392.50 | 394.53 | 249 |
| 03 Feb 15 |
392.50000 -3.50 |
396.00 | 380.00 | 390.00 | 17,357 |
| 02 Feb 15 |
396.00000 +11.00 |
396.00 | 388.51 | 394.75 | 3,051 |
| 30 Jan 15 |
385.00000 +0.00 |
390.00 | 380.32 | 380.32 | 2,719 |
| 29 Jan 15 |
385.00000 -10.00 |
392.00 | 375.50 | 381.00 | 20,317 |
| 28 Jan 15 |
395.00000 +15.00 |
395.00 | 384.08 | 389.75 | 3,773 |
| 27 Jan 15 |
380.00000 -2.75 |
385.00 | 375.00 | 375.00 | 12,809 |
| 26 Jan 15 |
382.75000 -0.38 |
389.29 | 382.75 | 386.00 | 2,312 |
| 23 Jan 15 |
383.12500 +3.13 |
384.87 | 377.00 | 377.00 | 4,732 |
| 22 Jan 15 |
380.00000 -15.00 |
385.25 | 373.00 | 380.00 | 14,778 |
| 21 Jan 15 |
395.00000 +0.50 |
395.00 | 380.00 | 380.00 | 7,099 |
| 20 Jan 15 |
394.50000 +7.00 |
394.50 | 380.00 | 380.00 | 5,495 |
| 19 Jan 15 |
387.50000 +7.50 |
394.26 | 380.25 | 380.25 | 8,369 |
| 16 Jan 15 |
380.00000 -7.50 |
394.01 | 380.00 | 380.00 | 9,627 |
| 15 Jan 15 |
387.50000 +1.50 |
396.98 | 384.75 | 386.25 | 15,430 |
| 14 Jan 15 |
386.00000 -6.50 |
398.36 | 386.00 | 386.25 | 1,752 |
| 13 Jan 15 |
392.50000 +2.50 |
400.00 | 390.00 | 400.00 | 2,090 |
| 12 Jan 15 |
390.00000 -5.13 |
398.00 | 385.25 | 385.25 | 9,260 |
| 09 Jan 15 |
395.12500 +7.63 |
398.00 | 389.50 | 389.50 | 5,124 |
| 08 Jan 15 |
387.50000 -9.00 |
398.86 | 387.50 | 387.50 | 8,669 |
| 07 Jan 15 |
396.50000 +8.75 |
399.00 | 389.25 | 393.05 | 6,044 |
| 06 Jan 15 |
387.75000 -10.50 |
399.50 | 382.00 | 392.25 | 47,426 |
| 05 Jan 15 |
398.25000 -3.25 |
409.00 | 398.25 | 400.50 | 8,783 |
| 02 Jan 15 |
401.50000 -3.63 |
409.00 | 401.50 | 402.10 | 3,737 |
| 31 Dec 14 |
405.12500 +0.13 |
405.13 | 402.10 | 402.10 | 331 |
| 30 Dec 14 |
405.00000 +0.00 |
405.00 | 402.10 | 402.10 | 1,000 |
| 29 Dec 14 |
405.00000 +0.00 |
409.00 | 402.10 | 409.00 | 585 |
| 24 Dec 14 |
405.00000 +0.00 |
406.61 | 405.00 | 406.61 | 387 |
| 23 Dec 14 |
405.00000 -2.50 |
407.89 | 405.00 | 407.89 | 621 |
| 22 Dec 14 |
407.50000 +7.50 |
409.00 | 402.00 | 409.00 | 2,826 |
| 19 Dec 14 |
400.00000 -3.25 |
410.00 | 396.31 | 410.00 | 66,172 |
| 18 Dec 14 |
403.25000 -3.75 |
414.00 | 399.00 | 399.00 | 112,000 |
| 17 Dec 14 |
407.00000 -3.00 |
414.00 | 407.00 | 410.25 | 18,150 |
| 16 Dec 14 |
410.00000 -0.75 |
419.53 | 410.00 | 410.00 | 2,217 |
| 15 Dec 14 |
410.75000 +0.50 |
415.00 | 410.50 | 410.50 | 24,951 |
| 12 Dec 14 |
410.25000 -7.38 |
411.25 | 410.25 | 410.50 | 3,126 |
| 11 Dec 14 |
417.62500 +7.63 |
419.00 | 411.00 | 411.00 | 8,676 |
| 10 Dec 14 |
410.00000 +0.00 |
413.00 | 410.00 | 410.25 | 6,583 |
| 09 Dec 14 |
410.00000 -0.25 |
410.25 | 410.00 | 410.25 | 2,613 |
| 08 Dec 14 |
410.25000 +0.00 |
415.47 | 410.25 | 410.50 | 3,562 |
| 05 Dec 14 |
410.25000 +0.00 |
414.00 | 410.25 | 410.50 | 8,252 |
| 04 Dec 14 |
410.25000 -4.13 |
415.00 | 410.25 | 410.50 | 2,464 |
| 03 Dec 14 |
414.37500 +4.38 |
415.00 | 414.38 | 415.00 | 36,450 |
| 02 Dec 14 |
410.00000 -4.50 |
418.33 | 410.00 | 410.25 | 2,232 |
| 01 Dec 14 |
414.50000 -1.50 |
424.50 | 413.40 | 416.00 | 12,378 |
| 28 Nov 14 |
416.00000 -1.38 |
418.00 | 410.00 | 410.00 | 803 |
| 27 Nov 14 |
417.37500 -11.63 |
423.54 | 417.38 | 421.35 | 4,041 |
| 26 Nov 14 |
429.00000 +14.00 |
429.00 | 412.19 | 420.00 | 4,574 |
| 25 Nov 14 |
415.00000 +9.75 |
422.00 | 405.25 | 405.25 | 11,886 |
| 24 Nov 14 |
405.25000 -3.75 |
414.00 | 405.25 | 405.25 | 308,255 |
| 21 Nov 14 |
409.00000 -2.50 |
413.60 | 406.50 | 410.00 | 6,735 |
| 20 Nov 14 |
411.50000 +2.38 |
411.82 | 411.50 | 411.82 | 21 |
| 19 Nov 14 |
409.12500 +1.13 |
411.70 | 404.00 | 411.70 | 1,342 |
| 18 Nov 14 |
408.00000 +5.00 |
410.00 | 401.44 | 405.00 | 18,254 |
| 17 Nov 14 |
403.00000 +3.38 |
406.75 | 392.25 | 392.25 | 16,323 |
| 14 Nov 14 |
399.62500 -35.38 |
428.60 | 396.00 | 425.00 | 60,788 |
| 13 Nov 14 |
435.00000 -4.00 |
449.00 | 435.00 | 435.00 | 3,913 |
| 12 Nov 14 |
439.00000 +0.00 |
443.00 | 438.00 | 443.00 | 6,057 |
| 11 Nov 14 |
439.00000 +0.00 |
439.00 | 439.00 | 439.00 | 0 |
| 10 Nov 14 |
439.00000 +0.00 |
442.48 | 437.00 | 442.48 | 2,485 |
| 07 Nov 14 |
439.00000 +0.00 |
439.00 | 439.00 | 439.00 | 0 |
| 06 Nov 14 |
439.00000 +0.00 |
443.29 | 439.00 | 440.54 | 2,835 |
| 05 Nov 14 |
439.00000 +0.00 |
442.00 | 436.50 | 442.00 | 1,194 |
| 04 Nov 14 |
439.00000 +0.13 |
442.00 | 439.00 | 442.00 | 420 |
| 03 Nov 14 |
438.87500 -0.13 |
438.88 | 436.50 | 436.50 | 2,089 |
| 31 Oct 14 |
439.00000 +0.00 |
442.29 | 437.47 | 442.29 | 1,321 |
| 30 Oct 14 |
439.00000 +0.00 |
442.29 | 439.00 | 442.29 | 717 |
| 29 Oct 14 |
439.00000 +0.00 |
442.00 | 439.00 | 442.00 | 3,550 |
| 28 Oct 14 |
439.00000 -3.25 |
448.08 | 439.00 | 448.08 | 811 |
| 27 Oct 14 |
442.25000 -0.13 |
442.25 | 440.00 | 440.00 | 1,150 |
| 24 Oct 14 |
442.37500 +0.00 |
442.38 | 440.00 | 440.00 | 600 |
| 23 Oct 14 |
442.37500 +0.00 |
448.64 | 442.38 | 448.64 | 331 |
| 22 Oct 14 |
442.37500 +0.00 |
442.38 | 442.38 | 442.38 | 0 |
| 21 Oct 14 |
442.37500 -2.63 |
443.00 | 442.38 | 443.00 | 2,000 |
| 20 Oct 14 |
445.00000 -4.88 |
455.00 | 445.00 | 455.00 | 2,896 |
| 17 Oct 14 |
449.87500 +19.88 |
450.25 | 449.88 | 450.00 | 12,990 |
| 16 Oct 14 |
430.00000 -10.00 |
448.73 | 430.00 | 439.25 | 1,555 |
| 15 Oct 14 |
440.00000 +0.13 |
449.75 | 440.00 | 449.75 | 6,664 |
| 14 Oct 14 |
439.87500 -0.13 |
442.48 | 431.98 | 431.98 | 671 |
| 13 Oct 14 |
440.00000 +14.00 |
440.00 | 429.60 | 439.75 | 155,354 |
| 10 Oct 14 |
426.00000 -20.00 |
451.85 | 426.00 | 446.25 | 23,767 |
| 09 Oct 14 |
446.00000 -24.00 |
470.00 | 445.25 | 469.75 | 6,532 |
| 08 Oct 14 |
470.00000 +12.63 |
470.00 | 460.00 | 470.00 | 956 |
| 07 Oct 14 |
457.37500 -2.63 |
461.74 | 450.00 | 460.00 | 155,154 |
| 06 Oct 14 |
460.00000 -2.50 |
462.00 | 460.00 | 460.25 | 2,906 |
| 03 Oct 14 |
462.50000 +0.13 |
462.50 | 460.47 | 462.00 | 958 |
| 02 Oct 14 |
462.37500 +16.38 |
462.38 | 455.00 | 456.21 | 53,255 |
| 01 Oct 14 |
446.00000 -18.88 |
461.00 | 446.00 | 460.00 | 6,028 |
| 30 Sep 14 |
464.87500 +4.88 |
466.40 | 463.00 | 463.00 | 3,221 |
| 29 Sep 14 |
460.00000 +7.00 |
460.00 | 455.25 | 455.25 | 6,236 |
| 26 Sep 14 |
453.00000 -5.00 |
459.33 | 452.00 | 452.25 | 1,788 |
| 25 Sep 14 |
458.00000 +0.00 |
458.00 | 453.25 | 453.25 | 1,627 |
| 24 Sep 14 |
458.00000 -4.88 |
458.00 | 458.00 | 458.00 | 230 |
| 23 Sep 14 |
462.87500 +6.88 |
467.25 | 455.00 | 455.00 | 3,299 |
| 22 Sep 14 |
456.00000 -4.00 |
470.00 | 456.00 | 470.00 | 3,920 |
| 19 Sep 14 |
460.00000 -1.50 |
460.00 | 455.50 | 455.50 | 428 |
| 18 Sep 14 |
461.50000 -3.50 |
465.25 | 460.00 | 465.25 | 9,893 |
| 17 Sep 14 |
465.00000 +5.75 |
465.00 | 459.49 | 459.50 | 5,607 |
| 16 Sep 14 |
459.25000 +2.75 |
459.25 | 457.00 | 457.00 | 866 |
| 15 Sep 14 |
456.50000 -1.50 |
457.00 | 456.50 | 457.00 | 2 |
| 12 Sep 14 |
458.00000 +3.00 |
458.00 | 456.25 | 456.25 | 4,600 |
| 11 Sep 14 |
455.00000 -7.50 |
469.00 | 455.00 | 456.25 | 28,368 |
| 10 Sep 14 |
462.50000 -7.50 |
462.50 | 462.18 | 462.18 | 1,000 |
| 09 Sep 14 |
470.00000 -10.00 |
470.00 | 462.20 | 462.20 | 2,053 |
| 08 Sep 14 |
480.00000 +15.00 |
480.00 | 467.00 | 479.75 | 1,238 |
| 05 Sep 14 |
465.00000 -4.88 |
466.49 | 461.00 | 461.00 | 2,966 |
| 04 Sep 14 |
469.87500 -0.13 |
472.57 | 462.63 | 462.63 | 1,226 |
| 03 Sep 14 |
470.00000 -10.00 |
470.00 | 470.00 | 470.00 | 0 |
| 02 Sep 14 |
480.00000 +13.25 |
480.00 | 472.57 | 477.50 | 2,514 |
| 01 Sep 14 |
466.75000 -10.75 |
469.93 | 466.75 | 469.93 | 1,058 |
| 29 Aug 14 |
477.50000 +11.38 |
477.50 | 456.98 | 477.25 | 3,106 |
| 28 Aug 14 |
466.12500 -2.50 |
469.82 | 455.44 | 460.00 | 418,389 |
| 27 Aug 14 |
468.62500 +8.63 |
479.75 | 460.00 | 479.75 | 505,540 |
| 26 Aug 14 |
460.00000 +5.00 |
470.00 | 456.00 | 462.25 | 14,378 |
| 22 Aug 14 |
455.00000 -10.00 |
466.17 | 455.00 | 455.25 | 32,599 |
| 21 Aug 14 |
465.00000 +11.50 |
465.00 | 455.25 | 460.00 | 7,210 |
| 20 Aug 14 |
453.50000 -16.50 |
465.84 | 453.00 | 465.00 | 21,074 |
| 19 Aug 14 |
470.00000 -34.00 |
504.00 | 455.00 | 504.00 | 31,186 |
| 18 Aug 14 |
504.00000 -16.00 |
513.92 | 500.00 | 500.00 | 7,263 |
| 15 Aug 14 |
520.00000 +17.00 |
520.00 | 498.20 | 508.00 | 3,950 |
| 14 Aug 14 |
503.00000 +10.50 |
503.00 | 498.86 | 499.50 | 4,637 |
| 13 Aug 14 |
492.50000 +0.00 |
499.30 | 492.50 | 499.30 | 970 |
| 12 Aug 14 |
492.50000 +0.00 |
499.03 | 492.50 | 498.96 | 1,354 |
| 11 Aug 14 |
492.50000 +0.00 |
498.91 | 490.47 | 497.70 | 2,310 |
| 08 Aug 14 |
492.50000 -7.50 |
492.50 | 492.50 | 492.50 | 0 |
| 07 Aug 14 |
500.00000 +5.00 |
500.00 | 499.18 | 499.75 | 238 |
| 06 Aug 14 |
495.00000 +0.00 |
496.33 | 490.82 | 490.82 | 1,626 |
| 05 Aug 14 |
495.00000 -20.00 |
506.48 | 495.00 | 500.50 | 94,959 |
| 04 Aug 14 |
515.00000 -5.00 |
524.50 | 500.50 | 524.50 | 12,686 |
| 01 Aug 14 |
520.00000 +5.00 |
525.00 | 503.50 | 519.50 | 16,003 |
| 31 Jul 14 |
515.00000 +21.00 |
525.00 | 475.00 | 515.00 | 66,424 |
| 30 Jul 14 |
494.00000 +1.50 |
504.00 | 490.75 | 499.75 | 4,205 |
| 29 Jul 14 |
492.50000 +17.50 |
495.00 | 474.75 | 475.00 | 16,017 |
| 28 Jul 14 |
475.00000 +5.00 |
479.68 | 472.00 | 472.00 | 3,304 |
| 25 Jul 14 |
470.00000 -5.00 |
478.61 | 470.00 | 478.61 | 4,148 |
| 24 Jul 14 |
475.00000 +0.00 |
475.00 | 465.00 | 470.00 | 5,100 |
| 23 Jul 14 |
475.00000 +0.00 |
479.42 | 475.00 | 479.42 | 75 |
| 22 Jul 14 |
475.00000 +0.00 |
480.00 | 475.00 | 480.00 | 1,837 |
| 21 Jul 14 |
475.00000 +5.00 |
480.00 | 470.00 | 470.00 | 3,018 |
| 18 Jul 14 |
470.00000 +0.00 |
479.38 | 470.00 | 470.25 | 1,123 |
| 17 Jul 14 |
470.00000 +0.00 |
480.91 | 470.00 | 470.25 | 15,347 |
| 16 Jul 14 |
470.00000 +0.00 |
484.00 | 470.00 | 470.25 | 339,249 |
| 15 Jul 14 |
470.00000 -7.50 |
484.00 | 470.00 | 470.25 | 551 |
| 14 Jul 14 |
477.50000 -7.50 |
485.00 | 475.38 | 485.00 | 4,595 |
| 11 Jul 14 |
485.00000 +7.50 |
485.00 | 473.10 | 484.75 | 2,264 |
| 10 Jul 14 |
477.50000 -5.13 |
485.00 | 473.00 | 480.00 | 3,781 |
| 09 Jul 14 |
482.62500 -14.88 |
499.00 | 482.63 | 499.00 | 7,887 |
| 08 Jul 14 |
497.50000 +7.00 |
509.00 | 496.80 | 501.50 | 9,484 |
| 07 Jul 14 |
490.50000 -9.50 |
499.00 | 487.91 | 499.00 | 2,089 |
| 04 Jul 14 |
500.00000 +0.00 |
500.00 | 490.00 | 499.75 | 2,588 |
| 03 Jul 14 |
500.00000 +30.00 |
500.00 | 467.20 | 484.75 | 26,187 |
| 02 Jul 14 |
470.00000 -2.38 |
480.00 | 463.60 | 480.00 | 9,507 |
| 01 Jul 14 |
472.37500 +2.75 |
474.00 | 472.38 | 474.00 | 568 |
| 30 Jun 14 |
469.62500 +2.13 |
472.00 | 465.00 | 470.00 | 542,504 |
| 27 Jun 14 |
467.50000 -6.50 |
469.95 | 466.00 | 467.00 | 13,507 |
| 26 Jun 14 |
474.00000 +5.00 |
474.00 | 469.00 | 469.00 | 7,170 |
| 25 Jun 14 |
469.00000 -8.00 |
469.25 | 469.00 | 469.25 | 392 |
| 24 Jun 14 |
477.00000 +5.00 |
491.70 | 477.00 | 491.70 | 2,445 |
| 23 Jun 14 |
472.00000 -25.50 |
504.45 | 472.00 | 490.25 | 9,285 |
| 20 Jun 14 |
497.50000 +0.50 |
497.50 | 490.50 | 490.50 | 675 |
| 19 Jun 14 |
497.00000 -0.50 |
504.95 | 491.91 | 504.95 | 1,080 |
| 18 Jun 14 |
497.50000 -2.00 |
504.98 | 497.50 | 500.00 | 3,757 |
| 17 Jun 14 |
499.50000 -13.00 |
513.00 | 499.50 | 505.00 | 13,519 |
| 16 Jun 14 |
512.50000 +0.00 |
520.00 | 502.14 | 519.50 | 4,411 |
| 13 Jun 14 |
512.50000 -2.50 |
519.43 | 506.60 | 519.43 | 5,087 |
| 12 Jun 14 |
515.00000 +13.50 |
519.50 | 505.00 | 505.50 | 9,701 |
| 11 Jun 14 |
501.50000 +6.50 |
507.00 | 490.00 | 494.75 | 21,025 |
| 10 Jun 14 |
495.00000 +10.00 |
495.00 | 475.25 | 495.00 | 4,577 |
| 09 Jun 14 |
485.00000 +0.00 |
490.00 | 475.50 | 488.00 | 3,809 |
| 06 Jun 14 |
485.00000 +0.00 |
488.00 | 476.09 | 477.23 | 2,897 |
| 05 Jun 14 |
485.00000 -5.00 |
485.00 | 465.00 | 485.00 | 14,316 |
| 04 Jun 14 |
490.00000 +15.00 |
490.65 | 475.25 | 484.75 | 6,349 |
| 03 Jun 14 |
475.00000 +0.00 |
475.00 | 465.25 | 465.25 | 5,129 |
| 02 Jun 14 |
475.00000 +0.00 |
480.36 | 468.00 | 468.00 | 855 |
| 30 May 14 |
475.00000 +0.00 |
475.00 | 475.00 | 475.00 | 0 |
| 29 May 14 |
475.00000 -10.00 |
475.00 | 475.00 | 475.00 | 0 |
| 28 May 14 |
485.00000 +10.00 |
485.00 | 484.50 | 484.75 | 4,770 |
| 27 May 14 |
475.00000 +0.00 |
480.46 | 475.00 | 480.46 | 225 |
| 23 May 14 |
475.00000 +0.00 |
480.60 | 475.00 | 480.31 | 723 |
| 22 May 14 |
475.00000 -10.00 |
479.72 | 470.00 | 470.00 | 1,468 |
| 21 May 14 |
485.00000 +25.63 |
485.00 | 464.75 | 464.75 | 6,357 |
| 20 May 14 |
459.37500 +1.50 |
459.38 | 453.84 | 454.19 | 326 |
| 19 May 14 |
457.87500 +0.13 |
457.88 | 457.88 | 457.88 | 0 |
| 16 May 14 |
457.75000 +7.25 |
457.75 | 454.53 | 454.53 | 750 |
| 15 May 14 |
450.50000 -9.75 |
469.00 | 450.50 | 450.75 | 9,516 |
| 14 May 14 |
460.25000 +0.00 |
469.70 | 455.42 | 469.70 | 2,041 |
| 13 May 14 |
460.25000 -9.75 |
465.00 | 455.57 | 455.57 | 401,679 |
| 12 May 14 |
470.00000 +9.75 |
470.00 | 455.52 | 470.00 | 3,567 |
| 09 May 14 |
460.25000 +0.00 |
469.95 | 460.25 | 469.95 | 350,219 |
| 08 May 14 |
460.25000 +0.00 |
460.25 | 460.25 | 460.25 | 0 |
| 07 May 14 |
460.25000 +0.00 |
468.00 | 455.67 | 468.00 | 6,539 |
| 06 May 14 |
460.25000 +0.25 |
467.86 | 450.25 | 450.25 | 3,599 |
| 02 May 14 |
460.00000 +0.00 |
460.00 | 460.00 | 460.00 | 0 |
| 01 May 14 |
460.00000 +0.00 |
467.75 | 450.50 | 459.00 | 653,885 |
| 30 Apr 14 |
460.00000 +0.00 |
469.20 | 457.36 | 469.20 | 3,697 |
| 29 Apr 14 |
460.00000 +0.00 |
467.00 | 460.00 | 467.00 | 274 |
| 28 Apr 14 |
460.00000 +10.00 |
469.70 | 459.95 | 459.95 | 4,930 |
| 25 Apr 14 |
450.00000 -2.50 |
459.95 | 450.00 | 454.00 | 3,266 |
| 24 Apr 14 |
452.50000 +0.50 |
459.92 | 450.47 | 458.95 | 1,107 |
| 23 Apr 14 |
452.00000 +10.00 |
459.70 | 452.00 | 459.70 | 272 |
| 22 Apr 14 |
442.00000 -10.75 |
459.65 | 440.50 | 440.75 | 2,092 |
| 17 Apr 14 |
452.75000 +0.00 |
452.75 | 452.75 | 452.75 | 0 |
| 16 Apr 14 |
452.75000 +0.00 |
459.95 | 452.75 | 457.95 | 427 |
| 15 Apr 14 |
452.75000 +0.00 |
459.95 | 450.54 | 459.95 | 962 |
| 14 Apr 14 |
452.75000 -0.25 |
452.75 | 447.52 | 450.88 | 1,826 |
| 11 Apr 14 |
453.00000 -9.38 |
468.70 | 453.00 | 468.70 | 4,407 |
| 10 Apr 14 |
462.37500 -7.63 |
462.38 | 462.38 | 462.38 | 0 |
| 09 Apr 14 |
470.00000 +20.00 |
470.00 | 446.60 | 455.00 | 6,321 |
| 08 Apr 14 |
450.00000 -5.00 |
454.90 | 450.00 | 454.90 | 363 |
| 07 Apr 14 |
455.00000 +2.50 |
455.00 | 445.00 | 445.25 | 5,330 |
| 04 Apr 14 |
452.50000 +8.50 |
454.90 | 445.00 | 448.20 | 12,730 |
| 03 Apr 14 |
444.00000 -8.50 |
450.00 | 435.78 | 450.00 | 18,777 |
| 02 Apr 14 |
452.50000 +2.50 |
454.90 | 442.25 | 450.25 | 7,928 |
| 01 Apr 14 |
450.00000 +15.00 |
450.00 | 432.39 | 435.00 | 32,627 |
| 31 Mar 14 |
435.00000 -11.50 |
450.00 | 435.00 | 438.25 | 6,002 |
| 28 Mar 14 |
446.50000 +6.50 |
454.50 | 435.25 | 438.25 | 6,777 |
| 27 Mar 14 |
440.00000 -5.00 |
454.75 | 435.25 | 435.25 | 3,541 |
| 26 Mar 14 |
445.00000 -0.50 |
445.00 | 435.25 | 435.25 | 5,380 |
| 25 Mar 14 |
445.50000 +0.50 |
445.50 | 436.00 | 436.00 | 3,629 |
| 24 Mar 14 |
445.00000 -0.13 |
445.00 | 435.00 | 435.00 | 1,225 |
| 21 Mar 14 |
445.12500 +0.13 |
445.13 | 435.00 | 435.25 | 13,840 |
| 20 Mar 14 |
445.00000 +0.00 |
445.00 | 444.50 | 444.50 | 374 |
| 19 Mar 14 |
445.00000 +2.50 |
445.00 | 435.10 | 435.10 | 300 |
| 18 Mar 14 |
442.50000 -2.50 |
450.00 | 435.40 | 450.00 | 6,877 |
| 17 Mar 14 |
445.00000 +0.00 |
447.80 | 435.00 | 435.00 | 10,920 |
| 14 Mar 14 |
445.00000 +0.00 |
450.00 | 437.00 | 437.00 | 4,700 |
| 13 Mar 14 |
445.00000 +0.00 |
450.00 | 438.20 | 438.20 | 602 |
| 12 Mar 14 |
445.00000 +2.50 |
445.00 | 435.10 | 435.10 | 65 |
| 11 Mar 14 |
442.50000 +0.00 |
442.50 | 434.00 | 434.00 | 900 |
| 10 Mar 14 |
442.50000 +0.00 |
450.00 | 442.50 | 450.00 | 690 |
| 07 Mar 14 |
442.50000 +0.00 |
450.00 | 433.18 | 450.00 | 3,623 |
| 06 Mar 14 |
442.50000 +0.00 |
450.26 | 442.50 | 449.55 | 4,700 |
| 05 Mar 14 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 0 |
| 04 Mar 14 |
442.50000 +0.00 |
454.75 | 433.00 | 454.75 | 1,143 |
| 03 Mar 14 |
442.50000 -5.25 |
455.00 | 441.00 | 450.00 | 3,541 |
| 28 Feb 14 |
447.75000 +0.25 |
455.00 | 447.75 | 455.00 | 522 |
| 27 Feb 14 |
447.50000 +0.00 |
455.00 | 440.91 | 455.00 | 3,665 |
| 26 Feb 14 |
447.50000 -7.50 |
455.00 | 436.58 | 455.00 | 2,724 |
| 25 Feb 14 |
455.00000 +5.00 |
455.00 | 450.00 | 450.00 | 330 |
| 24 Feb 14 |
450.00000 +8.50 |
450.00 | 425.35 | 439.75 | 7,963 |
| 21 Feb 14 |
441.50000 -3.50 |
446.51 | 441.50 | 446.51 | 1,619 |
| 20 Feb 14 |
445.00000 +4.50 |
448.55 | 435.90 | 435.90 | 2,836 |
| 19 Feb 14 |
440.50000 -7.00 |
447.96 | 420.00 | 440.25 | 50,891 |
| 18 Feb 14 |
447.50000 +5.00 |
449.00 | 440.35 | 449.00 | 4,790 |
| 17 Feb 14 |
442.50000 +0.00 |
442.50 | 442.50 | 442.50 | 0 |
| 14 Feb 14 |
442.50000 +0.00 |
442.50 | 440.35 | 440.35 | 418 |
| 13 Feb 14 |
442.50000 +0.00 |
443.20 | 442.50 | 443.20 | 182 |
| 12 Feb 14 |
442.50000 -5.00 |
447.00 | 441.00 | 447.00 | 2,550 |
| 11 Feb 14 |
447.50000 +2.50 |
447.50 | 441.00 | 447.00 | 1,096 |
| 10 Feb 14 |
445.00000 +0.00 |
447.00 | 440.25 | 447.00 | 5,085 |
| 07 Feb 14 |
445.00000 -2.50 |
453.23 | 441.25 | 453.23 | 4,237 |
| 06 Feb 14 |
447.50000 +0.00 |
453.99 | 441.25 | 453.23 | 1,025 |
| 05 Feb 14 |
447.50000 +0.00 |
447.50 | 447.50 | 447.50 | 0 |
| 04 Feb 14 |
447.50000 -2.50 |
450.00 | 441.25 | 448.70 | 501,303 |
| 03 Feb 14 |
450.00000 +2.50 |
450.00 | 449.40 | 450.00 | 1,861 |
| 31 Jan 14 |
447.50000 +5.13 |
450.00 | 440.50 | 449.75 | 4,976 |
| 30 Jan 14 |
442.37500 +0.00 |
442.38 | 440.50 | 440.50 | 600 |
| 29 Jan 14 |
442.37500 +0.00 |
449.75 | 440.47 | 449.75 | 5,123 |
| 28 Jan 14 |
442.37500 +6.13 |
447.39 | 441.00 | 441.50 | 6,170 |
| 27 Jan 14 |
436.25000 -2.25 |
441.50 | 432.99 | 441.50 | 1,894 |
| 24 Jan 14 |
438.50000 +2.75 |
441.50 | 434.30 | 441.50 | 3,616 |
| 23 Jan 14 |
435.75000 +0.00 |
441.50 | 435.75 | 441.50 | 476 |
| 22 Jan 14 |
435.75000 +0.00 |
441.50 | 435.00 | 441.50 | 120,021 |
| 21 Jan 14 |
435.75000 +0.00 |
441.00 | 435.75 | 440.91 | 703 |
| 20 Jan 14 |
435.75000 +5.00 |
441.50 | 435.00 | 435.00 | 2,700 |
| 17 Jan 14 |
430.75000 +0.00 |
435.00 | 427.74 | 435.00 | 2,600 |
| 16 Jan 14 |
430.75000 -3.50 |
430.75 | 427.43 | 430.00 | 2,343 |
| 15 Jan 14 |
434.25000 +2.50 |
436.90 | 430.00 | 436.90 | 927 |
| 14 Jan 14 |
431.75000 +0.00 |
436.39 | 427.00 | 427.00 | 5,353 |
| 13 Jan 14 |
431.75000 +0.00 |
437.00 | 430.44 | 437.00 | 2,949 |
| 10 Jan 14 |
431.75000 -1.50 |
439.90 | 431.36 | 439.90 | 3,143 |
| 09 Jan 14 |
433.25000 +0.00 |
437.03 | 431.36 | 437.03 | 3,250 |
| 08 Jan 14 |
433.25000 +0.00 |
439.90 | 428.79 | 439.90 | 12,900 |
| 07 Jan 14 |
433.25000 +0.00 |
439.90 | 433.25 | 434.00 | 9,634 |
| 06 Jan 14 |
433.25000 +0.00 |
439.90 | 433.25 | 439.75 | 1,557 |
| 03 Jan 14 |
433.25000 +0.00 |
439.27 | 426.50 | 426.50 | 128,544 |
| 02 Jan 14 |
433.25000 +6.50 |
433.25 | 426.50 | 426.50 | 365 |
| 31 Dec 13 |
426.75000 -6.50 |
439.00 | 426.75 | 426.75 | 2,195 |
| 30 Dec 13 |
433.25000 +0.00 |
439.00 | 433.25 | 438.32 | 2,358 |
| 27 Dec 13 |
433.25000 +6.75 |
435.07 | 428.00 | 435.07 | 3,650 |
| 24 Dec 13 |
426.50000 +0.00 |
437.58 | 426.50 | 435.00 | 5,681 |
| 23 Dec 13 |
426.50000 -11.00 |
436.96 | 426.50 | 432.00 | 5,649 |
| 20 Dec 13 |
437.50000 +11.00 |
439.08 | 435.25 | 435.25 | 1,447 |
| 19 Dec 13 |
426.50000 -8.50 |
437.07 | 426.50 | 435.00 | 6,255 |
| 18 Dec 13 |
435.00000 -7.00 |
440.25 | 435.00 | 440.25 | 5,907 |
| 17 Dec 13 |
442.00000 +12.00 |
442.00 | 435.00 | 440.00 | 13,881 |
| 16 Dec 13 |
430.00000 +3.50 |
440.00 | 430.00 | 440.00 | 2,844 |
| 13 Dec 13 |
426.50000 -6.75 |
440.00 | 426.50 | 440.00 | 2,359 |
| 12 Dec 13 |
433.25000 +0.00 |
433.25 | 428.00 | 428.00 | 750 |
| 11 Dec 13 |
433.25000 +5.00 |
440.00 | 427.76 | 427.76 | 2,242 |
| 10 Dec 13 |
428.25000 -4.00 |
429.45 | 428.25 | 429.45 | 100 |
| 09 Dec 13 |
432.25000 +0.00 |
436.20 | 432.25 | 436.20 | 687 |
| 06 Dec 13 |
432.25000 +5.75 |
432.25 | 427.00 | 430.00 | 2,831 |
| 05 Dec 13 |
426.50000 -5.25 |
437.00 | 426.50 | 437.00 | 3,871 |
| 04 Dec 13 |
431.75000 -5.25 |
435.36 | 426.85 | 426.85 | 2,013 |
| 03 Dec 13 |
437.00000 +13.00 |
437.00 | 427.76 | 433.00 | 14,983 |
| 02 Dec 13 |
424.00000 +2.00 |
431.78 | 422.01 | 425.00 | 119,840 |
| 29 Nov 13 |
422.00000 +0.00 |
424.29 | 421.16 | 421.16 | 668 |
| 28 Nov 13 |
422.00000 -5.00 |
429.13 | 422.00 | 425.00 | 304,407 |
| 27 Nov 13 |
427.00000 -3.00 |
429.00 | 425.00 | 427.00 | 7,327 |
| 26 Nov 13 |
430.00000 +5.00 |
430.00 | 425.50 | 427.00 | 12,408 |
| 25 Nov 13 |
425.00000 +0.00 |
430.00 | 422.00 | 425.25 | 49,634 |
| 22 Nov 13 |
425.00000 -5.00 |
431.60 | 425.00 | 425.00 | 20,826 |
| 21 Nov 13 |
430.00000 +0.00 |
431.00 | 430.00 | 431.00 | 588 |
| 20 Nov 13 |
430.00000 +1.50 |
431.00 | 425.25 | 425.25 | 1,658 |
| 19 Nov 13 |
428.50000 +0.00 |
434.90 | 428.50 | 430.00 | 3,250 |
| 18 Nov 13 |
428.50000 +1.50 |
434.90 | 422.00 | 427.33 | 11,175 |
| 15 Nov 13 |
427.00000 -23.00 |
445.40 | 422.76 | 440.00 | 29,837 |
| 14 Nov 13 |
450.00000 -5.50 |
458.00 | 450.00 | 450.00 | 6,368 |
| 13 Nov 13 |
455.50000 +0.00 |
456.00 | 453.00 | 456.00 | 6,144 |
| 12 Nov 13 |
455.50000 +0.00 |
459.90 | 455.50 | 459.90 | 8,800 |
| 11 Nov 13 |
455.50000 +10.50 |
463.00 | 449.90 | 450.00 | 16,109 |
| 08 Nov 13 |
445.00000 +0.00 |
449.90 | 443.60 | 445.00 | 8,766 |
| 07 Nov 13 |
445.00000 +7.50 |
454.90 | 445.00 | 445.00 | 4,606 |
| 06 Nov 13 |
437.50000 +5.00 |
440.00 | 437.50 | 440.00 | 9,204 |
| 05 Nov 13 |
432.50000 +0.00 |
440.00 | 432.50 | 440.00 | 2,710 |
| 04 Nov 13 |
432.50000 +0.00 |
439.90 | 432.50 | 439.90 | 378 |
| 01 Nov 13 |
432.50000 +0.00 |
433.00 | 432.50 | 433.00 | 401 |
| 31 Oct 13 |
432.50000 -1.50 |
440.00 | 432.50 | 440.00 | 6,082 |
| 30 Oct 13 |
434.00000 +10.38 |
439.90 | 425.31 | 430.00 | 16,874 |
| 29 Oct 13 |
423.62500 +0.13 |
423.63 | 423.63 | 423.63 | 0 |
| 28 Oct 13 |
423.50000 +1.00 |
424.90 | 423.50 | 424.90 | 1,500 |
| 25 Oct 13 |
422.50000 +5.00 |
423.94 | 420.00 | 420.00 | 5,430 |
| 24 Oct 13 |
417.50000 -2.50 |
417.50 | 416.00 | 416.00 | 248 |
| 23 Oct 13 |
420.00000 +0.00 |
420.00 | 415.00 | 419.90 | 23,403 |
| 22 Oct 13 |
420.00000 +7.50 |
420.00 | 414.90 | 415.00 | 1,954 |
| 21 Oct 13 |
412.50000 -2.50 |
412.50 | 411.00 | 411.00 | 560 |
| 18 Oct 13 |
415.00000 +0.00 |
419.90 | 415.00 | 419.90 | 4,000 |
| 17 Oct 13 |
415.00000 -3.50 |
419.90 | 411.00 | 414.90 | 7,576 |
| 16 Oct 13 |
418.50000 -6.50 |
424.39 | 418.50 | 424.39 | 500 |
| 15 Oct 13 |
425.00000 +6.50 |
425.00 | 419.00 | 419.00 | 6,725 |
| 14 Oct 13 |
418.50000 +0.00 |
418.50 | 415.00 | 415.00 | 112 |
| 11 Oct 13 |
418.50000 +0.00 |
424.90 | 418.50 | 424.90 | 2,000 |
| 10 Oct 13 |
418.50000 -0.50 |
420.79 | 418.50 | 420.79 | 1,584 |
| 09 Oct 13 |
419.00000 -6.00 |
421.12 | 419.00 | 420.79 | 1,189 |
| 08 Oct 13 |
425.00000 +9.00 |
425.00 | 412.00 | 412.00 | 6,343 |
| 07 Oct 13 |
416.00000 -2.50 |
420.32 | 412.10 | 420.32 | 2,196 |
| 04 Oct 13 |
418.50000 +0.00 |
418.50 | 413.43 | 413.43 | 3,738 |
| 03 Oct 13 |
418.50000 -6.50 |
418.50 | 413.43 | 413.43 | 63,564 |
| 02 Oct 13 |
425.00000 +0.00 |
425.00 | 410.00 | 412.00 | 7,738 |
| 01 Oct 13 |
425.00000 +0.00 |
425.00 | 412.10 | 415.00 | 4,703 |
| 30 Sep 13 |
425.00000 +11.50 |
425.00 | 414.01 | 415.00 | 5,792 |
| 27 Sep 13 |
413.50000 -1.00 |
415.20 | 413.50 | 415.20 | 1,500 |
| 26 Sep 13 |
414.50000 -1.50 |
417.12 | 412.10 | 417.12 | 1,351 |
| 25 Sep 13 |
416.00000 -4.00 |
417.12 | 416.00 | 417.12 | 477 |
| 24 Sep 13 |
420.00000 -2.50 |
420.00 | 412.00 | 412.00 | 5,992 |
| 23 Sep 13 |
422.50000 -20.00 |
440.00 | 408.13 | 438.00 | 20,596 |
| 20 Sep 13 |
442.50000 +7.50 |
442.50 | 437.00 | 437.00 | 3,550 |
| 19 Sep 13 |
435.00000 -5.00 |
435.00 | 430.10 | 430.10 | 351 |
| 18 Sep 13 |
440.00000 +0.00 |
443.00 | 435.10 | 435.10 | 1,233 |
| 17 Sep 13 |
440.00000 +0.00 |
440.00 | 430.00 | 430.00 | 2,500 |
| 16 Sep 13 |
440.00000 -10.00 |
449.00 | 440.00 | 440.00 | 3,490 |
| 13 Sep 13 |
450.00000 +2.50 |
450.00 | 441.10 | 441.10 | 4,690 |
| 12 Sep 13 |
447.50000 +1.50 |
447.50 | 447.00 | 447.00 | 431 |
| 11 Sep 13 |
446.00000 +6.50 |
450.00 | 431.32 | 442.00 | 4,180 |
| 10 Sep 13 |
439.50000 +2.00 |
439.50 | 431.32 | 431.32 | 1,512 |
| 09 Sep 13 |
437.50000 +1.50 |
438.00 | 431.32 | 438.00 | 1,923 |
| 06 Sep 13 |
436.00000 -1.50 |
439.90 | 427.00 | 428.43 | 12,458 |
| 05 Sep 13 |
437.50000 +7.50 |
439.90 | 433.00 | 435.00 | 2,266 |
| 04 Sep 13 |
430.00000 +5.00 |
430.00 | 416.65 | 430.00 | 7,699 |
| 03 Sep 13 |
425.00000 +2.50 |
430.00 | 425.00 | 426.06 | 301,250 |
| 02 Sep 13 |
422.50000 +0.00 |
430.00 | 420.55 | 430.00 | 2,468 |
| 30 Aug 13 |
422.50000 +0.00 |
430.00 | 416.95 | 430.00 | 804 |
| 29 Aug 13 |
422.50000 +2.50 |
422.50 | 422.50 | 422.50 | 0 |
| 28 Aug 13 |
420.00000 -2.50 |
430.00 | 415.00 | 430.00 | 4,222 |
| 27 Aug 13 |
422.50000 +5.00 |
430.46 | 415.00 | 430.00 | 10,571 |
| 23 Aug 13 |
417.50000 -1.00 |
420.00 | 417.50 | 420.00 | 252,032 |
| 22 Aug 13 |
418.50000 -2.50 |
423.70 | 415.10 | 421.75 | 5,326 |
| 21 Aug 13 |
421.00000 +1.00 |
426.75 | 419.23 | 426.75 | 3,955 |
| 20 Aug 13 |
420.00000 -10.00 |
428.70 | 415.10 | 425.00 | 13,561 |
| 19 Aug 13 |
430.00000 +2.50 |
440.00 | 425.00 | 425.00 | 4,251 |
| 16 Aug 13 |
427.50000 -5.75 |
437.40 | 426.60 | 430.00 | 2,940 |
| 15 Aug 13 |
433.25000 +0.00 |
433.25 | 433.00 | 433.00 | 25,000 |
| 14 Aug 13 |
433.25000 -10.25 |
442.92 | 430.90 | 435.00 | 7,265 |
| 13 Aug 13 |
443.50000 +28.50 |
448.00 | 414.75 | 414.75 | 37,378 |
| 12 Aug 13 |
415.00000 +0.00 |
422.31 | 415.00 | 420.00 | 2,366 |
| 09 Aug 13 |
415.00000 +0.00 |
415.00 | 411.10 | 411.10 | 910 |
| 08 Aug 13 |
415.00000 +0.00 |
419.29 | 413.60 | 414.00 | 3,988 |
| 07 Aug 13 |
415.00000 -2.50 |
416.75 | 411.48 | 416.75 | 2,785 |
| 06 Aug 13 |
417.50000 -2.38 |
420.00 | 415.10 | 415.10 | 5,836 |
| 05 Aug 13 |
419.87500 -0.13 |
419.88 | 415.55 | 415.55 | 500 |
| 02 Aug 13 |
420.00000 -5.00 |
420.00 | 414.45 | 420.00 | 36,280 |
| 01 Aug 13 |
425.00000 +5.00 |
425.00 | 415.50 | 423.00 | 102,551 |
| 31 Jul 13 |
420.00000 +2.50 |
423.00 | 418.51 | 420.00 | 23,049 |
| 30 Jul 13 |
417.50000 +0.50 |
417.50 | 417.50 | 417.50 | 514,830 |
| 29 Jul 13 |
417.00000 +9.25 |
417.00 | 404.48 | 405.00 | 8,497 |
| 26 Jul 13 |
407.75000 +7.38 |
408.00 | 400.00 | 408.00 | 9,000 |
| 25 Jul 13 |
400.37500 +2.88 |
404.53 | 400.38 | 404.00 | 5,272 |
| 24 Jul 13 |
397.50000 -2.50 |
404.00 | 397.50 | 400.00 | 7,249 |
| 23 Jul 13 |
400.00000 +0.00 |
404.00 | 395.72 | 401.40 | 3,253 |
| 22 Jul 13 |
400.00000 -9.00 |
411.40 | 400.00 | 405.00 | 6,831 |
| 19 Jul 13 |
409.00000 +1.50 |
414.90 | 408.90 | 414.90 | 3,530 |
| 18 Jul 13 |
407.50000 -5.00 |
419.90 | 405.00 | 405.00 | 39,929 |
| 17 Jul 13 |
412.50000 +19.00 |
420.00 | 395.00 | 395.00 | 9,736 |
| 16 Jul 13 |
393.50000 +1.00 |
395.00 | 393.50 | 394.00 | 3,556 |
| 15 Jul 13 |
392.50000 -1.50 |
392.50 | 390.00 | 390.00 | 6,000 |
| 12 Jul 13 |
394.00000 -0.13 |
398.00 | 393.36 | 398.00 | 4,310 |
| 11 Jul 13 |
394.12500 -0.13 |
402.40 | 394.00 | 394.00 | 9,685 |
| 10 Jul 13 |
394.25000 -5.75 |
399.90 | 390.50 | 395.00 | 5,296 |
| 09 Jul 13 |
400.00000 +14.00 |
405.43 | 385.00 | 392.00 | 148,057 |
| 08 Jul 13 |
386.00000 -0.50 |
392.78 | 384.13 | 384.13 | 13,321 |
| 05 Jul 13 |
386.50000 +1.50 |
392.00 | 377.63 | 385.00 | 4,450 |
| 04 Jul 13 |
385.00000 +3.00 |
385.00 | 381.85 | 382.00 | 3,588 |
| 03 Jul 13 |
382.00000 -12.75 |
391.80 | 376.75 | 380.25 | 5,941 |
| 02 Jul 13 |
394.75000 +12.25 |
395.00 | 384.00 | 384.00 | 22,999 |
| 01 Jul 13 |
382.50000 -2.50 |
384.90 | 381.10 | 384.90 | 7,039 |
| 28 Jun 13 |
385.00000 +9.50 |
385.00 | 372.14 | 380.00 | 10,183 |
| 27 Jun 13 |
375.50000 +4.00 |
377.00 | 375.50 | 377.00 | 2,638 |
| 26 Jun 13 |
371.50000 -7.50 |
377.00 | 362.00 | 374.00 | 231,001 |
| 25 Jun 13 |
379.00000 +10.50 |
379.00 | 369.00 | 369.00 | 171,008 |
| 24 Jun 13 |
368.50000 -3.50 |
372.00 | 367.00 | 370.00 | 27,410 |
| 21 Jun 13 |
372.00000 +0.00 |
372.00 | 368.08 | 370.00 | 5,955 |
| 20 Jun 13 |
372.00000 -8.00 |
377.12 | 372.00 | 372.00 | 6,542 |
| 19 Jun 13 |
380.00000 +6.00 |
380.00 | 363.30 | 375.00 | 13,108 |
| 18 Jun 13 |
374.00000 +2.75 |
374.00 | 362.20 | 367.00 | 211,550 |
| 17 Jun 13 |
371.25000 +1.75 |
375.00 | 368.30 | 370.00 | 45,321 |
| 14 Jun 13 |
369.50000 +4.50 |
378.00 | 358.49 | 370.00 | 122,831 |
| 13 Jun 13 |
365.00000 -0.25 |
368.50 | 365.00 | 367.79 | 1,492 |
| 12 Jun 13 |
365.25000 +24.13 |
377.00 | 325.00 | 332.25 | 148,720 |
| 11 Jun 13 |
341.12500 +0.00 |
342.02 | 341.00 | 341.00 | 3,160 |
| 10 Jun 13 |
341.12500 +0.00 |
343.00 | 336.23 | 336.23 | 5,977 |
| 07 Jun 13 |
341.12500 -1.50 |
341.13 | 336.23 | 336.23 | 579 |
| 06 Jun 13 |
342.62500 +1.50 |
343.00 | 335.00 | 335.00 | 7,237 |
| 05 Jun 13 |
341.12500 +0.00 |
343.00 | 341.13 | 343.00 | 286 |
| 04 Jun 13 |
341.12500 +1.13 |
345.00 | 341.13 | 345.00 | 2,587 |
| 03 Jun 13 |
340.00000 +1.00 |
343.76 | 340.00 | 343.32 | 6,770 |
| 31 May 13 |
339.00000 +0.00 |
343.32 | 339.00 | 343.32 | 1,500 |
| 30 May 13 |
339.00000 +0.00 |
343.32 | 338.00 | 343.32 | 805 |
| 29 May 13 |
339.00000 -2.13 |
339.00 | 335.10 | 335.10 | 3,150 |
| 28 May 13 |
341.12500 +4.63 |
343.68 | 333.00 | 333.00 | 8,058 |
| 24 May 13 |
336.50000 -1.00 |
339.00 | 325.00 | 335.00 | 8,679 |
| 23 May 13 |
337.50000 -1.50 |
339.01 | 335.10 | 337.80 | 6,754 |
| 22 May 13 |
339.00000 +1.50 |
340.68 | 333.00 | 340.68 | 2,735 |
| 21 May 13 |
337.50000 -1.50 |
337.50 | 333.50 | 333.50 | 3,425 |
| 20 May 13 |
339.00000 +0.00 |
339.00 | 335.00 | 335.00 | 2,976 |
| 17 May 13 |
339.00000 +0.00 |
339.00 | 335.00 | 335.00 | 145 |
| 16 May 13 |
339.00000 +0.00 |
342.00 | 335.00 | 342.00 | 1,880 |
| 15 May 13 |
339.00000 +9.00 |
339.00 | 339.00 | 339.00 | 1,645 |
| 14 May 13 |
330.00000 -12.00 |
340.00 | 330.00 | 340.00 | 70,369 |
| 13 May 13 |
342.00000 +0.00 |
347.14 | 342.00 | 347.14 | 1,433 |
| 10 May 13 |
342.00000 -3.76 |
342.00 | 340.00 | 340.00 | 8,000 |
| 09 May 13 |
345.76001 +1.76 |
345.76 | 339.64 | 339.64 | 2,750 |
| 08 May 13 |
344.00000 -4.92 |
348.92 | 339.00 | 344.00 | 34,678 |
| 07 May 13 |
348.92001 +2.92 |
348.92 | 348.92 | 348.92 | 3,100 |
| 03 May 13 |
346.00000 -12.00 |
356.48 | 345.00 | 349.00 | 14,269 |
| 02 May 13 |
358.00000 +18.00 |
362.90 | 344.90 | 345.00 | 39,968 |
| 01 May 13 |
340.00000 +6.23 |
340.00 | 340.00 | 340.00 | 1,000 |
| 30 Apr 13 |
333.76529 +1.02 |
339.00 | 333.77 | 339.00 | 44,424 |
| 29 Apr 13 |
332.75000 +0.75 |
339.23 | 332.75 | 333.00 | 14,811 |
| 26 Apr 13 |
332.00000 +2.00 |
332.00 | 330.00 | 332.00 | 51,038 |
| 25 Apr 13 |
330.00000 -2.00 |
334.90 | 330.00 | 331.00 | 19,170 |
| 24 Apr 13 |
332.00000 +4.00 |
332.00 | 328.00 | 328.00 | 3,658 |
| 23 Apr 13 |
328.00000 +0.50 |
329.00 | 328.00 | 328.00 | 2,427 |
| 22 Apr 13 |
327.50000 -2.50 |
330.00 | 327.50 | 330.00 | 14,334 |
| 17 Apr 13 |
330.00000 -9.00 |
330.00 | 330.00 | 330.00 | 1,469 |
| 16 Apr 13 |
338.99890 +11.50 |
339.00 | 339.00 | 339.00 | 289 |
| 15 Apr 13 |
327.50000 -10.12 |
339.00 | 327.50 | 339.00 | 2,884 |
| 12 Apr 13 |
337.62231 +7.22 |
340.00 | 325.00 | 340.00 | 8,449 |
| 11 Apr 13 |
330.39999 +0.40 |
339.00 | 330.40 | 339.00 | 1,800 |
| 10 Apr 13 |
330.00000 -9.90 |
330.00 | 330.00 | 330.00 | 1,000 |
| 09 Apr 13 |
339.89999 +13.90 |
339.90 | 339.90 | 339.90 | 356 |
| 08 Apr 13 |
326.00000 -3.69 |
330.00 | 325.00 | 325.00 | 4,248 |
| 05 Apr 13 |
329.69421 -0.31 |
329.69 | 324.40 | 324.40 | 1,218 |
| 04 Apr 13 |
330.00000 -8.57 |
330.00 | 325.00 | 325.00 | 14,413 |
| 03 Apr 13 |
338.57001 +0.33 |
338.57 | 327.00 | 327.10 | 3,255 |
| 02 Apr 13 |
338.24011 -10.21 |
349.00 | 335.10 | 349.00 | 6,661 |
| 28 Mar 13 |
348.44821 +11.91 |
348.45 | 348.45 | 348.45 | 1,710 |
| 27 Mar 13 |
336.54001 +0.00 |
336.54 | 336.54 | 336.54 | 158 |
| 26 Mar 13 |
336.54001 -0.46 |
349.00 | 336.54 | 345.00 | 9,231 |
| 25 Mar 13 |
337.00000 +4.00 |
342.00 | 337.00 | 338.20 | 4,397 |
| 22 Mar 13 |
333.00000 +1.00 |
340.00 | 333.00 | 340.00 | 2,955 |
| 21 Mar 13 |
332.00000 -3.00 |
339.96 | 330.10 | 330.10 | 4,873 |
| 20 Mar 13 |
335.00000 +4.39 |
342.14 | 332.10 | 340.00 | 7,142 |
| 19 Mar 13 |
330.61371 -11.39 |
341.70 | 330.61 | 341.70 | 879 |
| 18 Mar 13 |
342.00000 -3.00 |
345.00 | 340.21 | 342.00 | 6,835 |
| 15 Mar 13 |
345.00000 +0.00 |
345.00 | 345.00 | 345.00 | 416 |
| 14 Mar 13 |
345.00000 -0.25 |
345.00 | 341.10 | 341.10 | 1,651 |
| 12 Mar 13 |
345.25000 +5.25 |
345.25 | 340.00 | 340.00 | 26,287 |
| 11 Mar 13 |
340.00000 -0.27 |
341.56 | 340.00 | 340.00 | 4,775 |
| 08 Mar 13 |
340.26920 +0.27 |
344.34 | 340.27 | 340.50 | 4,300 |
| 07 Mar 13 |
340.00000 -3.00 |
344.10 | 339.00 | 339.00 | 4,907 |
| 06 Mar 13 |
343.00000 -2.00 |
343.00 | 343.00 | 343.00 | 3,177 |
| 05 Mar 13 |
345.00000 +10.00 |
346.20 | 330.00 | 340.00 | 12,237 |
| 04 Mar 13 |
335.00000 -5.35 |
342.80 | 335.00 | 340.00 | 9,434 |
| 01 Mar 13 |
340.35001 +0.35 |
340.35 | 332.20 | 340.00 | 2,287 |
| 28 Feb 13 |
340.00000 +9.00 |
340.00 | 340.00 | 340.00 | 5,600 |
| 27 Feb 13 |
331.00000 -4.00 |
331.00 | 330.59 | 330.59 | 1,370 |
| 26 Feb 13 |
335.00000 +9.00 |
338.75 | 325.00 | 326.00 | 10,784 |
| 25 Feb 13 |
326.00000 -13.74 |
326.00 | 326.00 | 326.00 | 3,000 |
| 22 Feb 13 |
339.73749 +11.54 |
339.74 | 325.14 | 328.00 | 6,068 |
| 21 Feb 13 |
328.20001 -0.99 |
328.20 | 325.10 | 326.12 | 3,128 |
| 20 Feb 13 |
329.19479 -0.81 |
329.19 | 325.10 | 325.10 | 2,314 |
| 19 Feb 13 |
330.00000 +3.13 |
330.00 | 325.50 | 330.00 | 11,402 |
| 18 Feb 13 |
326.87500 -3.85 |
335.00 | 323.85 | 334.00 | 11,059 |
| 15 Feb 13 |
330.72961 -14.95 |
343.00 | 320.10 | 343.00 | 187,880 |
| 14 Feb 13 |
345.67999 +5.52 |
345.68 | 338.00 | 338.00 | 923 |
| 13 Feb 13 |
340.16379 -5.52 |
348.75 | 340.16 | 348.75 | 35,521 |
| 12 Feb 13 |
345.67999 +7.68 |
345.68 | 345.68 | 345.68 | 286 |
| 11 Feb 13 |
338.00000 -4.57 |
345.68 | 338.00 | 345.00 | 8,771 |
| 08 Feb 13 |
342.57001 +4.57 |
342.57 | 340.00 | 340.00 | 2,259 |
| 07 Feb 13 |
338.00000 +0.50 |
338.02 | 338.00 | 338.00 | 9,200 |
| 06 Feb 13 |
337.50000 -5.70 |
337.50 | 337.50 | 337.50 | 570 |
| 04 Feb 13 |
343.20001 +3.20 |
350.00 | 340.00 | 340.00 | 8,714 |
| 01 Feb 13 |
340.00000 +0.00 |
340.71 | 340.00 | 340.00 | 5,086 |
| 31 Jan 13 |
340.00000 -9.50 |
350.00 | 335.00 | 350.00 | 9,937 |
| 30 Jan 13 |
349.50000 +6.40 |
349.50 | 340.50 | 341.00 | 8,709 |
| 29 Jan 13 |
343.10001 -5.70 |
350.00 | 342.00 | 345.00 | 125,884 |
| 28 Jan 13 |
348.80069 -3.40 |
351.30 | 343.00 | 350.00 | 62,730 |
| 25 Jan 13 |
352.20001 +2.20 |
352.20 | 352.20 | 352.20 | 870 |
| 24 Jan 13 |
350.00000 -2.00 |
350.00 | 345.00 | 350.00 | 6,357 |
| 23 Jan 13 |
352.00000 +7.00 |
352.00 | 345.00 | 345.00 | 12,515 |
| 22 Jan 13 |
345.00000 -2.20 |
350.00 | 345.00 | 350.00 | 7,695 |
| 21 Jan 13 |
347.20001 -2.80 |
347.20 | 344.00 | 344.06 | 4,218 |
| 18 Jan 13 |
350.00000 +9.79 |
350.52 | 345.00 | 345.00 | 159,227 |
| 17 Jan 13 |
340.20761 -0.59 |
343.60 | 340.00 | 340.00 | 1,546 |
| 16 Jan 13 |
340.79999 -3.20 |
340.80 | 333.57 | 336.25 | 11,120 |
| 15 Jan 13 |
344.00000 +0.00 |
344.00 | 336.10 | 344.00 | 6,630 |
| 14 Jan 13 |
344.00000 +8.00 |
344.00 | 335.10 | 340.00 | 10,836 |
| 11 Jan 13 |
336.00000 -4.00 |
344.00 | 336.00 | 342.00 | 327,158 |
| 10 Jan 13 |
340.00000 +2.60 |
345.00 | 340.00 | 340.00 | 1,322 |
| 09 Jan 13 |
337.39880 -4.97 |
337.40 | 337.40 | 337.40 | 671 |
| 08 Jan 13 |
342.36850 -1.44 |
342.37 | 335.00 | 340.00 | 28,709 |
| 07 Jan 13 |
343.80591 -4.40 |
347.12 | 339.45 | 340.00 | 3,964 |
| 04 Jan 13 |
348.20401 +6.20 |
348.90 | 340.00 | 340.00 | 4,567 |
| 03 Jan 13 |
342.00000 +2.00 |
345.00 | 340.00 | 340.00 | 16,373 |
| 02 Jan 13 |
340.00000 +22.04 |
340.00 | 329.60 | 330.00 | 2,054 |
| 31 Dec 12 |
317.95999 +0.00 |
317.96 | 317.96 | 317.96 | 1,942 |
| 28 Dec 12 |
317.95999 -8.96 |
317.96 | 317.96 | 317.96 | 850 |
| 27 Dec 12 |
326.92001 +1.12 |
326.92 | 326.92 | 326.92 | 1,000 |
| 24 Dec 12 |
325.79999 +2.48 |
325.80 | 325.80 | 325.80 | 2,500 |
| 21 Dec 12 |
323.32001 -2.48 |
323.46 | 321.60 | 323.46 | 225,413 |
| 20 Dec 12 |
325.79999 +1.22 |
326.70 | 325.80 | 326.70 | 684 |
| 19 Dec 12 |
324.57999 +7.14 |
330.00 | 317.25 | 320.00 | 8,754 |
| 18 Dec 12 |
317.44000 -2.12 |
319.92 | 317.44 | 319.35 | 4,958 |
| 17 Dec 12 |
319.56000 -3.44 |
319.56 | 316.90 | 316.90 | 3,741 |
| 14 Dec 12 |
323.00000 +3.00 |
323.00 | 316.00 | 323.00 | 810 |
| 13 Dec 12 |
320.00000 +2.00 |
325.00 | 320.00 | 325.00 | 3,500 |
| 12 Dec 12 |
318.00000 +0.67 |
321.82 | 317.99 | 321.82 | 3,234 |
| 11 Dec 12 |
317.32501 -1.82 |
317.40 | 317.33 | 317.40 | 1,222 |
| 10 Dec 12 |
319.14999 -5.85 |
329.04 | 319.15 | 324.60 | 1,180 |
| 07 Dec 12 |
325.00000 +0.00 |
325.00 | 323.34 | 323.34 | 4,052 |
| 06 Dec 12 |
325.00000 +5.00 |
325.00 | 320.00 | 320.00 | 3,002 |
| 05 Dec 12 |
320.00000 +8.00 |
326.00 | 318.00 | 320.00 | 6,507 |
| 04 Dec 12 |
312.00000 -4.00 |
319.00 | 312.00 | 315.00 | 5,565 |
| 03 Dec 12 |
316.00000 +3.40 |
316.00 | 303.00 | 305.00 | 32,951 |
| 30 Nov 12 |
312.60001 +12.60 |
312.60 | 303.00 | 312.60 | 7,701 |
| 29 Nov 12 |
300.00000 -10.00 |
312.00 | 300.00 | 312.00 | 14,155 |
| 28 Nov 12 |
310.00000 +0.00 |
310.00 | 300.00 | 310.00 | 14,436 |
| 27 Nov 12 |
310.00000 +10.00 |
310.00 | 302.10 | 305.40 | 2,155 |
| 26 Nov 12 |
300.00000 -2.50 |
310.00 | 300.00 | 305.00 | 8,220 |
| 23 Nov 12 |
302.50000 -1.94 |
304.65 | 301.80 | 302.50 | 7,173 |
| 22 Nov 12 |
304.44000 +11.44 |
305.00 | 299.64 | 304.00 | 5,389 |
| 21 Nov 12 |
293.00000 +2.00 |
297.00 | 290.10 | 295.00 | 16,370 |
| 20 Nov 12 |
291.00000 -4.00 |
306.40 | 291.00 | 300.00 | 8,163 |
| 19 Nov 12 |
295.00000 -1.00 |
310.00 | 295.00 | 310.00 | 27,891 |
| 16 Nov 12 |
296.00000 -50.75 |
342.50 | 295.00 | 342.50 | 33,244 |
| 15 Nov 12 |
346.75000 +1.79 |
347.00 | 346.75 | 347.00 | 3,002 |
| 14 Nov 12 |
344.95999 +5.29 |
345.00 | 340.52 | 345.00 | 6,775 |
| 13 Nov 12 |
339.67361 -5.33 |
345.00 | 339.67 | 344.60 | 551 |
| 12 Nov 12 |
345.00000 +0.00 |
345.00 | 338.15 | 338.15 | 1,263 |
| 09 Nov 12 |
345.00000 -5.00 |
345.00 | 338.15 | 338.15 | 3,228 |
| 08 Nov 12 |
350.00000 +14.65 |
350.00 | 338.15 | 340.00 | 3,463 |
| 07 Nov 12 |
335.35001 +0.35 |
339.30 | 335.35 | 339.30 | 4,952 |
| 06 Nov 12 |
335.00000 -5.00 |
335.30 | 335.00 | 335.00 | 6,602 |
| 05 Nov 12 |
340.00000 -11.44 |
350.00 | 335.90 | 350.00 | 8,075 |
| 02 Nov 12 |
351.44000 +9.44 |
351.44 | 351.44 | 351.44 | 4,117 |
| 01 Nov 12 |
342.00000 +0.80 |
342.00 | 340.00 | 340.00 | 14,740 |
| 30 Oct 12 |
341.20001 -12.00 |
341.20 | 341.20 | 341.20 | 101 |
| 29 Oct 12 |
353.20001 +8.60 |
353.20 | 343.00 | 353.20 | 5,453 |
| 26 Oct 12 |
344.60001 -9.20 |
344.60 | 344.60 | 344.60 | 2,700 |
| 25 Oct 12 |
353.79999 -1.20 |
353.80 | 344.60 | 344.60 | 4,884 |
| 24 Oct 12 |
355.00000 +5.00 |
355.00 | 345.75 | 350.00 | 7,434 |
| 23 Oct 12 |
350.00000 +11.36 |
350.00 | 338.90 | 348.00 | 10,771 |
| 22 Oct 12 |
338.64001 -8.36 |
348.00 | 338.38 | 347.00 | 5,262 |
| 19 Oct 12 |
347.00000 +8.80 |
347.00 | 336.44 | 336.44 | 2,242 |
| 18 Oct 12 |
338.20001 -1.80 |
338.20 | 335.40 | 335.40 | 2,073 |
| 17 Oct 12 |
340.00000 +0.00 |
340.00 | 335.00 | 340.00 | 6,589 |
| 16 Oct 12 |
340.00000 +1.00 |
340.00 | 330.84 | 332.30 | 140,714 |
| 15 Oct 12 |
339.00000 +7.00 |
339.00 | 332.30 | 332.30 | 10,870 |
| 12 Oct 12 |
332.00000 +3.16 |
335.00 | 327.00 | 335.00 | 10,016 |
| 11 Oct 12 |
328.84000 -7.86 |
336.00 | 327.80 | 336.00 | 32,945 |
| 10 Oct 12 |
336.70001 -13.30 |
338.82 | 336.70 | 338.82 | 10,588 |
| 09 Oct 12 |
350.00000 +8.00 |
350.00 | 335.00 | 345.00 | 18,000 |
| 08 Oct 12 |
342.00000 -6.00 |
354.60 | 342.00 | 346.47 | 37,044 |
| 05 Oct 12 |
348.00000 +0.00 |
348.00 | 345.00 | 345.00 | 8,500 |
| 04 Oct 12 |
348.00000 +5.00 |
348.00 | 343.00 | 343.00 | 7,175 |
| 03 Oct 12 |
343.00000 +0.00 |
348.74 | 343.00 | 343.00 | 1,329 |
| 02 Oct 12 |
343.00000 -7.00 |
352.84 | 343.00 | 352.84 | 747 |
| 01 Oct 12 |
350.00000 -7.00 |
357.00 | 350.00 | 350.00 | 3,730 |
| 28 Sep 12 |
357.00000 +0.99 |
360.00 | 352.00 | 360.00 | 11,427 |
| 27 Sep 12 |
356.01321 +5.01 |
359.47 | 350.00 | 353.50 | 8,491 |
| 26 Sep 12 |
351.00000 -7.45 |
355.00 | 351.00 | 355.00 | 1,114 |
| 25 Sep 12 |
358.45001 -2.01 |
360.00 | 355.00 | 355.00 | 2,912 |
| 24 Sep 12 |
360.45999 -4.54 |
360.46 | 355.00 | 355.87 | 7,799 |
| 21 Sep 12 |
365.00000 +10.50 |
365.00 | 355.87 | 356.00 | 4,952 |
| 20 Sep 12 |
354.50000 +4.50 |
362.00 | 353.00 | 355.00 | 15,736 |
| 19 Sep 12 |
350.00000 +0.00 |
350.00 | 350.00 | 350.00 | 1,991 |
| 18 Sep 12 |
350.00000 +4.50 |
350.00 | 350.00 | 350.00 | 3,000 |
| 17 Sep 12 |
345.50000 -0.01 |
350.00 | 345.00 | 345.00 | 2,756 |
| 14 Sep 12 |
345.51001 +2.11 |
345.51 | 340.62 | 343.24 | 9,926 |
| 13 Sep 12 |
343.39999 +0.00 |
343.40 | 343.40 | 343.40 | 515 |
| 11 Sep 12 |
343.39999 -1.60 |
343.40 | 340.00 | 343.40 | 179,946 |
| 10 Sep 12 |
345.00000 +2.60 |
345.00 | 335.00 | 342.40 | 24,908 |
| 07 Sep 12 |
342.39999 +0.00 |
342.40 | 342.40 | 342.40 | 636 |
| 06 Sep 12 |
342.39999 +0.00 |
342.40 | 342.40 | 342.40 | 1,395 |
| 05 Sep 12 |
342.39999 +2.40 |
342.40 | 337.00 | 338.87 | 8,421 |
| 04 Sep 12 |
340.00000 -10.00 |
342.32 | 340.00 | 342.32 | 9,570 |
| 03 Sep 12 |
350.00000 +5.00 |
350.00 | 339.87 | 350.00 | 3,314 |
| 31 Aug 12 |
345.00000 +5.00 |
350.00 | 339.87 | 345.00 | 10,099 |
| 30 Aug 12 |
340.00000 +2.50 |
345.00 | 337.00 | 337.00 | 14,012 |
| 29 Aug 12 |
337.50000 +0.70 |
337.50 | 337.25 | 337.50 | 506 |
| 28 Aug 12 |
336.79999 +1.80 |
345.00 | 336.80 | 345.00 | 5,336 |
| 23 Aug 12 |
335.00000 +3.00 |
345.00 | 328.87 | 335.00 | 31,469 |
| 22 Aug 12 |
332.00000 -10.00 |
335.00 | 330.00 | 335.00 | 8,917 |
| 21 Aug 12 |
342.00000 +1.34 |
342.00 | 342.00 | 342.00 | 584 |
| 20 Aug 12 |
340.66000 +4.66 |
340.92 | 331.43 | 338.32 | 10,525 |
| 17 Aug 12 |
336.00000 -1.36 |
341.00 | 330.50 | 330.50 | 403,851 |
| 16 Aug 12 |
337.35999 +0.44 |
337.36 | 331.87 | 331.87 | 12,465 |
| 15 Aug 12 |
336.92001 +1.92 |
340.20 | 333.00 | 340.20 | 4,550 |
| 14 Aug 12 |
335.00000 +0.00 |
339.00 | 333.00 | 335.00 | 164,556 |
| 13 Aug 12 |
335.00000 +2.08 |
335.00 | 330.62 | 335.00 | 5,250 |
| 10 Aug 12 |
332.92001 +2.92 |
332.92 | 331.00 | 332.92 | 2,100 |
| 09 Aug 12 |
330.00000 -0.62 |
334.10 | 325.44 | 330.00 | 6,353 |
| 08 Aug 12 |
330.62000 -9.38 |
334.20 | 330.00 | 330.00 | 12,419 |
| 07 Aug 12 |
340.00000 +8.00 |
340.00 | 330.10 | 330.10 | 107,014 |
| 06 Aug 12 |
332.00000 -2.50 |
338.75 | 332.00 | 338.75 | 2,711 |
| 03 Aug 12 |
334.50000 +4.50 |
337.00 | 330.04 | 337.00 | 12,537 |
| 02 Aug 12 |
330.00000 +0.00 |
330.00 | 323.68 | 330.00 | 1,276 |
| 01 Aug 12 |
330.00000 +10.00 |
330.00 | 330.00 | 330.00 | 708 |
| 31 Jul 12 |
320.00000 +0.00 |
320.64 | 320.00 | 320.00 | 1,675 |
| 30 Jul 12 |
320.00000 +9.70 |
320.00 | 319.60 | 319.60 | 2,020 |
| 27 Jul 12 |
310.29999 -9.70 |
310.30 | 310.30 | 310.30 | 750 |
| 25 Jul 12 |
320.00000 +8.00 |
320.00 | 310.00 | 312.00 | 17,518 |
| 24 Jul 12 |
312.00000 -1.00 |
315.80 | 312.00 | 312.00 | 12,489 |
| 23 Jul 12 |
313.00000 -2.00 |
318.00 | 313.00 | 318.00 | 3,436 |
| 20 Jul 12 |
315.00000 -2.48 |
321.92 | 313.00 | 313.00 | 8,801 |
| 19 Jul 12 |
317.48001 -1.90 |
317.48 | 313.10 | 313.10 | 2,660 |
| 18 Jul 12 |
319.38000 -9.87 |
324.44 | 317.00 | 317.00 | 5,640 |
| 17 Jul 12 |
329.25000 +5.75 |
340.00 | 328.50 | 333.00 | 54,269 |
| 16 Jul 12 |
323.50000 -6.50 |
334.90 | 323.50 | 325.00 | 6,292 |
| 13 Jul 12 |
330.00000 -5.00 |
335.00 | 327.70 | 330.00 | 1,343 |
| 12 Jul 12 |
335.00000 +10.00 |
335.00 | 335.00 | 335.00 | 16 |
| 11 Jul 12 |
325.00000 -10.00 |
333.00 | 325.00 | 325.00 | 8,890 |
| 10 Jul 12 |
335.00000 -2.00 |
338.55 | 325.00 | 332.00 | 8,584 |
| 09 Jul 12 |
337.00000 +7.00 |
337.00 | 319.62 | 330.00 | 106,736 |
| 06 Jul 12 |
330.00000 +0.00 |
330.00 | 319.62 | 319.62 | 3,240 |
| 05 Jul 12 |
330.00000 +0.00 |
330.00 | 322.50 | 330.00 | 167,216 |
| 04 Jul 12 |
330.00000 +5.00 |
330.00 | 318.30 | 330.00 | 2,816 |
| 03 Jul 12 |
325.00000 -4.50 |
325.00 | 315.00 | 315.00 | 4,964 |
| 02 Jul 12 |
329.50000 +10.75 |
329.50 | 320.00 | 320.00 | 11,666 |
| 29 Jun 12 |
318.75000 +3.75 |
318.75 | 315.00 | 315.00 | 2,621 |
| 28 Jun 12 |
315.00000 -3.00 |
315.72 | 307.00 | 309.00 | 84,249 |
| 27 Jun 12 |
318.00000 -2.00 |
318.00 | 307.62 | 312.00 | 7,220 |
| 26 Jun 12 |
320.00000 -4.00 |
320.00 | 314.50 | 318.00 | 594,098 |
| 25 Jun 12 |
324.00000 +4.00 |
324.00 | 316.62 | 322.88 | 36,254 |
| 22 Jun 12 |
320.00000 +15.00 |
324.00 | 315.87 | 318.00 | 52,235 |
| 21 Jun 12 |
305.00000 -8.75 |
315.34 | 297.00 | 315.00 | 69,244 |
| 20 Jun 12 |
313.75000 +28.75 |
315.00 | 284.90 | 285.00 | 74,514 |
| 19 Jun 12 |
285.00000 +7.25 |
285.00 | 271.92 | 271.92 | 7,786 |
| 18 Jun 12 |
277.75000 -7.25 |
284.00 | 275.00 | 280.00 | 10,476 |
| 15 Jun 12 |
285.00000 +2.00 |
285.00 | 283.13 | 285.00 | 427 |
| 14 Jun 12 |
283.00000 +0.00 |
283.00 | 280.67 | 280.67 | 113 |
| 13 Jun 12 |
283.00000 +5.00 |
284.63 | 280.48 | 282.25 | 20,973 |
| 12 Jun 12 |
278.00000 -5.00 |
283.00 | 277.00 | 277.00 | 3,570 |
| 11 Jun 12 |
283.00000 +0.00 |
285.00 | 278.00 | 280.00 | 38,325 |
| 08 Jun 12 |
283.00000 -1.00 |
283.00 | 276.00 | 280.00 | 22,788 |
| 07 Jun 12 |
284.00000 -1.00 |
284.00 | 276.25 | 284.00 | 6,387 |
| 06 Jun 12 |
285.00000 +5.00 |
285.00 | 272.00 | 280.00 | 74,113 |
| 01 Jun 12 |
280.00000 -1.50 |
282.00 | 275.00 | 282.00 | 16,261 |
| 31 May 12 |
281.50000 -2.25 |
290.79 | 281.50 | 285.00 | 13,548 |
| 30 May 12 |
283.75000 -11.25 |
283.75 | 280.00 | 280.00 | 7,688 |
| 29 May 12 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 19 |
| 28 May 12 |
295.00000 +0.00 |
295.00 | 285.00 | 285.00 | 4,896 |
| 25 May 12 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 2 |
| 24 May 12 |
295.00000 +0.00 |
295.00 | 294.05 | 294.05 | 855 |
| 23 May 12 |
295.00000 +1.25 |
295.00 | 291.87 | 295.00 | 3,088 |
| 22 May 12 |
293.75000 +3.95 |
293.75 | 287.25 | 290.00 | 1,300 |
| 21 May 12 |
289.79999 -4.55 |
289.80 | 285.00 | 285.00 | 49,047 |
| 18 May 12 |
294.35001 +3.63 |
294.35 | 290.00 | 290.00 | 5,227 |
| 17 May 12 |
290.72000 +0.72 |
292.25 | 289.16 | 292.25 | 3,350 |
| 16 May 12 |
290.00000 +5.00 |
290.00 | 282.43 | 286.50 | 12,698 |
| 15 May 12 |
285.00000 -5.00 |
294.09 | 282.62 | 282.62 | 18,377 |
| 14 May 12 |
290.00000 -10.84 |
299.25 | 290.00 | 295.00 | 10,172 |
| 11 May 12 |
300.84000 -9.16 |
303.25 | 300.00 | 303.25 | 2,611 |
| 10 May 12 |
310.00000 +5.00 |
310.00 | 301.00 | 301.00 | 3,502 |
| 09 May 12 |
305.00000 -5.00 |
307.09 | 294.75 | 295.00 | 14,226 |
| 08 May 12 |
310.00000 +10.00 |
310.00 | 295.00 | 295.00 | 4,589 |
| 04 May 12 |
300.00000 +9.00 |
305.00 | 290.00 | 305.00 | 15,070 |
| 03 May 12 |
291.00000 -9.00 |
305.00 | 290.00 | 291.87 | 8,485 |
| 02 May 12 |
300.00000 -0.50 |
300.00 | 295.00 | 295.00 | 8,779 |
| 01 May 12 |
300.50000 +7.50 |
300.50 | 293.00 | 294.87 | 106,537 |
| 30 Apr 12 |
293.00000 +0.00 |
303.32 | 293.00 | 294.68 | 2,315 |
| 27 Apr 12 |
293.00000 -2.37 |
305.00 | 293.00 | 299.00 | 89,802 |
| 26 Apr 12 |
295.37000 -7.76 |
300.00 | 291.40 | 295.00 | 32,560 |
| 25 Apr 12 |
303.13000 +13.13 |
303.13 | 291.00 | 295.40 | 7,945 |
| 24 Apr 12 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 13 |
| 23 Apr 12 |
290.00000 +0.00 |
303.86 | 290.00 | 303.86 | 1,038 |
| 20 Apr 12 |
290.00000 -10.00 |
303.63 | 290.00 | 300.00 | 5,454 |
| 19 Apr 12 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 2 |
| 18 Apr 12 |
300.00000 +2.31 |
300.00 | 300.00 | 300.00 | 58 |
| 17 Apr 12 |
297.69000 -2.31 |
304.38 | 297.69 | 304.38 | 4,190 |
| 16 Apr 12 |
300.00000 +4.99 |
303.75 | 300.00 | 303.75 | 2,165 |
| 13 Apr 12 |
295.00821 +0.01 |
304.50 | 295.00 | 300.00 | 12,326 |
| 12 Apr 12 |
295.00000 +0.00 |
300.00 | 295.00 | 295.00 | 9,062 |
| 11 Apr 12 |
295.00000 -7.50 |
301.56 | 295.00 | 300.77 | 3,793 |
| 10 Apr 12 |
302.50000 +7.50 |
305.00 | 295.00 | 295.00 | 8,996 |
| 05 Apr 12 |
295.00000 +0.00 |
305.00 | 295.00 | 300.00 | 684 |
| 04 Apr 12 |
295.00000 -13.13 |
300.90 | 295.00 | 300.00 | 23,996 |
| 03 Apr 12 |
308.13000 +5.29 |
308.13 | 295.00 | 295.00 | 3,010 |
| 02 Apr 12 |
302.84000 -4.16 |
303.00 | 295.00 | 303.00 | 16,582 |
| 30 Mar 12 |
307.00000 +2.00 |
307.00 | 294.00 | 294.00 | 6,976 |
| 29 Mar 12 |
305.00000 -3.00 |
305.00 | 295.00 | 295.00 | 569 |
| 28 Mar 12 |
308.00000 +8.00 |
308.75 | 300.00 | 300.00 | 21,639 |
| 27 Mar 12 |
300.00000 -15.00 |
315.00 | 300.00 | 315.00 | 6,726 |
| 26 Mar 12 |
315.00000 +14.00 |
315.00 | 302.00 | 307.00 | 2,646 |
| 23 Mar 12 |
301.00000 -4.00 |
307.00 | 301.00 | 307.00 | 13,553 |
| 22 Mar 12 |
305.00000 -5.00 |
305.00 | 305.00 | 305.00 | 405 |
| 21 Mar 12 |
310.00000 -5.00 |
310.00 | 300.00 | 305.00 | 11,523 |
| 20 Mar 12 |
315.00000 +0.00 |
315.00 | 301.87 | 310.15 | 6,792 |
| 19 Mar 12 |
315.00000 +5.00 |
315.00 | 301.87 | 307.00 | 9,706 |
| 16 Mar 12 |
310.00000 +10.00 |
310.00 | 300.10 | 305.00 | 11,568 |
| 15 Mar 12 |
300.00000 -14.00 |
300.00 | 300.00 | 300.00 | 100 |
| 14 Mar 12 |
314.00000 +9.52 |
314.00 | 305.75 | 305.75 | 6,500 |
| 13 Mar 12 |
304.48001 -0.15 |
311.00 | 304.48 | 306.00 | 11,936 |
| 12 Mar 12 |
304.63000 +0.00 |
304.63 | 300.75 | 304.63 | 3,050 |
| 09 Mar 12 |
304.63000 +9.63 |
304.63 | 304.63 | 304.63 | 1,000 |
| 08 Mar 12 |
295.00000 -0.62 |
300.00 | 295.00 | 295.00 | 28,329 |
| 07 Mar 12 |
295.62000 -4.38 |
300.00 | 295.62 | 300.00 | 9,986 |
| 06 Mar 12 |
300.00000 -15.00 |
317.60 | 300.00 | 305.00 | 34,534 |
| 05 Mar 12 |
315.00000 +6.63 |
315.00 | 306.87 | 308.40 | 8,401 |
| 02 Mar 12 |
308.37000 +1.37 |
308.37 | 308.37 | 308.37 | 100 |
| 01 Mar 12 |
307.00000 +7.00 |
309.00 | 299.75 | 300.00 | 82,354 |
| 29 Feb 12 |
300.00000 +0.00 |
304.25 | 300.00 | 304.25 | 13,094 |
| 28 Feb 12 |
300.00000 +0.00 |
304.25 | 300.00 | 304.25 | 4,622 |
| 27 Feb 12 |
300.00000 -7.00 |
305.00 | 300.00 | 305.00 | 7,224 |
| 24 Feb 12 |
307.00000 +15.00 |
313.40 | 294.47 | 300.00 | 67,430 |
| 23 Feb 12 |
292.00000 -3.75 |
297.00 | 290.28 | 291.00 | 11,510 |
| 22 Feb 12 |
295.75000 +4.35 |
295.75 | 293.75 | 293.75 | 14,500 |
| 21 Feb 12 |
291.39999 +1.40 |
296.30 | 290.00 | 292.00 | 10,789 |
| 20 Feb 12 |
290.00000 -0.87 |
297.00 | 289.75 | 297.00 | 10,087 |
| 17 Feb 12 |
290.87000 -1.44 |
296.90 | 290.87 | 296.90 | 9,198 |
| 16 Feb 12 |
292.31000 -12.69 |
302.48 | 281.87 | 300.00 | 25,656 |
| 15 Feb 12 |
305.00000 -16.18 |
327.00 | 300.00 | 327.00 | 111,553 |
| 14 Feb 12 |
321.18329 +9.93 |
332.30 | 316.80 | 320.00 | 37,526 |
| 13 Feb 12 |
311.25000 +1.25 |
318.64 | 302.80 | 306.00 | 13,476 |
| 10 Feb 12 |
310.00000 +5.00 |
310.00 | 301.40 | 305.00 | 7,456 |
| 09 Feb 12 |
305.00000 -0.16 |
305.00 | 295.10 | 305.00 | 1,852 |
| 08 Feb 12 |
305.16000 -1.84 |
305.60 | 300.00 | 305.00 | 417,671 |
| 07 Feb 12 |
307.00000 +22.00 |
307.00 | 286.16 | 287.00 | 33,762 |
| 06 Feb 12 |
285.00000 +0.00 |
285.00 | 280.88 | 284.90 | 6,266 |
| 03 Feb 12 |
285.00000 +15.00 |
285.00 | 275.00 | 275.00 | 1,019,431 |
| 02 Feb 12 |
270.00000 +5.00 |
273.58 | 265.00 | 265.00 | 63,344 |
| 01 Feb 12 |
265.00000 -3.00 |
270.00 | 263.00 | 265.00 | 57,658 |
| 31 Jan 12 |
268.00000 -5.00 |
268.00 | 267.00 | 268.00 | 4,169 |
| 30 Jan 12 |
273.00000 -1.00 |
273.00 | 267.08 | 272.90 | 2,949 |
| 27 Jan 12 |
274.00000 +3.00 |
274.00 | 272.71 | 272.71 | 919 |
| 26 Jan 12 |
271.00000 -2.00 |
274.50 | 268.00 | 268.00 | 16,975 |
| 25 Jan 12 |
273.00000 +0.00 |
273.00 | 265.00 | 268.00 | 9,594 |
| 24 Jan 12 |
273.00000 +11.62 |
274.23 | 262.00 | 262.00 | 264,830 |
| 23 Jan 12 |
261.38000 -0.62 |
262.00 | 255.87 | 262.00 | 18,319 |
| 20 Jan 12 |
262.00000 +2.62 |
262.15 | 258.50 | 260.00 | 11,815 |
| 19 Jan 12 |
259.38000 +0.22 |
259.38 | 247.75 | 258.95 | 1,153,619 |
| 18 Jan 12 |
259.16000 -0.83 |
259.16 | 247.75 | 256.92 | 3,613 |
| 17 Jan 12 |
259.98999 -0.01 |
275.00 | 255.00 | 275.00 | 29,499 |
| 16 Jan 12 |
260.00000 +0.00 |
268.00 | 260.00 | 268.00 | 11,300 |
| 13 Jan 12 |
260.00000 -8.75 |
260.98 | 260.00 | 260.00 | 10,406 |
| 12 Jan 12 |
268.75000 +8.75 |
268.75 | 260.70 | 265.00 | 4,007 |
| 11 Jan 12 |
260.00000 -5.00 |
264.00 | 260.00 | 264.00 | 6,589 |
| 10 Jan 12 |
265.00000 -2.25 |
265.00 | 260.00 | 265.00 | 98,423 |
| 09 Jan 12 |
267.25000 +1.88 |
274.13 | 267.25 | 270.00 | 11,549 |
| 06 Jan 12 |
265.37000 -9.63 |
266.25 | 265.37 | 266.25 | 4,414 |
| 05 Jan 12 |
275.00000 +7.50 |
275.00 | 275.00 | 275.00 | 5,000 |
| 04 Jan 12 |
267.50000 -8.50 |
271.00 | 267.50 | 271.00 | 43,395 |
| 03 Jan 12 |
276.00000 +10.03 |
276.00 | 272.00 | 272.00 | 4,524 |
| 29 Dec 11 |
265.97000 -6.03 |
265.97 | 265.97 | 265.97 | 919 |
| 28 Dec 11 |
272.00000 +0.75 |
272.00 | 272.00 | 272.00 | 1,000 |
| 23 Dec 11 |
271.25000 +0.00 |
271.25 | 271.25 | 271.25 | 3,540 |
| 22 Dec 11 |
271.25000 +1.25 |
271.25 | 271.25 | 271.25 | 1,000 |
| 21 Dec 11 |
270.00000 +1.25 |
270.00 | 258.00 | 265.00 | 13,529 |
| 20 Dec 11 |
268.75000 +6.88 |
268.75 | 267.50 | 267.50 | 2,365 |
| 19 Dec 11 |
261.87000 -9.38 |
265.40 | 261.87 | 265.40 | 934 |
| 13 Dec 11 |
271.25000 +9.25 |
271.25 | 271.25 | 271.25 | 363 |
| 09 Dec 11 |
262.00000 -7.96 |
271.50 | 262.00 | 271.50 | 101,053 |
| 08 Dec 11 |
269.95999 +7.00 |
269.96 | 269.96 | 269.96 | 1,000 |
| 07 Dec 11 |
262.95999 -9.04 |
273.00 | 262.75 | 262.75 | 3,564 |
| 06 Dec 11 |
272.00000 +9.00 |
272.00 | 264.50 | 265.00 | 61,498 |
| 05 Dec 11 |
263.00000 -20.75 |
279.25 | 262.80 | 265.00 | 13,700 |
| 02 Dec 11 |
283.75000 +8.25 |
283.75 | 282.50 | 283.75 | 2,564 |
| 01 Dec 11 |
275.50000 -7.50 |
275.50 | 275.50 | 275.50 | 144,500 |
| 30 Nov 11 |
283.00000 -2.00 |
285.00 | 275.00 | 285.00 | 14,934 |
| 29 Nov 11 |
285.00000 -2.00 |
285.00 | 284.38 | 285.00 | 4,503 |
| 28 Nov 11 |
287.00000 -4.25 |
287.00 | 287.00 | 287.00 | 200 |
| 25 Nov 11 |
291.25000 +4.28 |
298.75 | 280.00 | 280.00 | 9,198 |
| 24 Nov 11 |
286.96780 +28.35 |
298.75 | 275.00 | 275.00 | 17,521 |
| 22 Nov 11 |
258.62000 -0.20 |
258.62 | 258.62 | 258.62 | 1,163 |
| 21 Nov 11 |
258.82010 -9.88 |
260.00 | 258.62 | 260.00 | 4,462 |
| 18 Nov 11 |
268.69989 +8.70 |
268.70 | 268.00 | 268.00 | 1,195 |
| 17 Nov 11 |
260.00000 -13.13 |
260.00 | 259.40 | 260.00 | 4,500 |
| 15 Nov 11 |
273.13000 +3.13 |
273.13 | 273.13 | 273.13 | 4 |
| 14 Nov 11 |
270.00000 +8.13 |
275.60 | 261.00 | 265.00 | 10,701 |
| 11 Nov 11 |
261.87000 -11.88 |
273.05 | 261.87 | 273.05 | 1,740 |
| 10 Nov 11 |
273.75000 -1.25 |
273.75 | 268.00 | 270.00 | 3,600 |
| 09 Nov 11 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 2,500 |
| 08 Nov 11 |
280.00000 -7.00 |
288.66 | 280.00 | 280.00 | 3,955 |
| 03 Nov 11 |
287.00000 +10.13 |
287.00 | 287.00 | 287.00 | 770 |
| 02 Nov 11 |
276.87000 -13.13 |
276.87 | 276.87 | 276.87 | 720 |
| 01 Nov 11 |
290.00000 +5.00 |
290.00 | 278.00 | 278.00 | 3,548 |
| 31 Oct 11 |
285.00000 +10.00 |
285.00 | 285.00 | 285.00 | 2,418 |
| 28 Oct 11 |
275.00000 -3.40 |
275.00 | 275.00 | 275.00 | 4,428 |
| 27 Oct 11 |
278.39999 +18.40 |
278.40 | 275.00 | 275.00 | 4,254 |
| 26 Oct 11 |
260.00000 -3.57 |
260.00 | 255.00 | 255.00 | 15,872 |
| 25 Oct 11 |
263.57001 +13.57 |
263.57 | 262.50 | 262.50 | 3,600 |
| 24 Oct 11 |
250.00000 -5.00 |
262.60 | 250.00 | 250.00 | 18,406 |
| 21 Oct 11 |
255.00000 -5.00 |
260.00 | 250.00 | 260.00 | 18,439 |
| 20 Oct 11 |
260.00000 -10.00 |
270.00 | 259.00 | 260.00 | 40,737 |
| 19 Oct 11 |
270.00000 -1.50 |
270.00 | 270.00 | 270.00 | 5,000 |
| 18 Oct 11 |
271.50000 +1.50 |
271.50 | 260.00 | 260.00 | 8,000 |
| 17 Oct 11 |
270.00000 -5.00 |
270.00 | 270.00 | 270.00 | 7,093 |
| 14 Oct 11 |
275.00000 +3.00 |
275.00 | 275.00 | 275.00 | 1,825 |
| 13 Oct 11 |
272.00000 -3.00 |
280.00 | 272.00 | 275.00 | 43,175 |
| 12 Oct 11 |
275.00000 +0.00 |
278.75 | 275.00 | 278.75 | 18,500 |
| 11 Oct 11 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 2,500 |
| 10 Oct 11 |
280.00000 +0.00 |
289.67 | 280.00 | 280.00 | 1,325 |
| 07 Oct 11 |
280.00000 +0.00 |
280.00 | 279.00 | 280.00 | 6,446 |
| 06 Oct 11 |
280.00000 +0.00 |
280.00 | 270.00 | 270.00 | 5,677 |
| 05 Oct 11 |
280.00000 +0.00 |
280.00 | 280.00 | 280.00 | 900 |
| 04 Oct 11 |
280.00000 -15.00 |
282.00 | 276.00 | 280.00 | 4,000 |
| 30 Sep 11 |
295.00000 +10.00 |
295.00 | 281.87 | 293.00 | 6,427 |
| 29 Sep 11 |
285.00000 +0.00 |
285.00 | 285.00 | 285.00 | 17 |
| 27 Sep 11 |
285.00000 -10.00 |
295.00 | 280.00 | 285.00 | 14,140 |
| 26 Sep 11 |
295.00000 +10.00 |
295.00 | 285.00 | 285.00 | 4,212 |
| 23 Sep 11 |
285.00000 -6.32 |
288.00 | 280.00 | 285.00 | 29,517 |
| 22 Sep 11 |
291.32001 +1.32 |
291.32 | 285.00 | 290.00 | 54,608 |
| 21 Sep 11 |
290.00000 -5.00 |
290.00 | 290.00 | 290.00 | 6,100 |
| 20 Sep 11 |
295.00000 +4.50 |
303.75 | 295.00 | 302.75 | 1,233 |
| 19 Sep 11 |
290.50000 -4.50 |
290.50 | 290.50 | 290.50 | 1,500 |
| 16 Sep 11 |
295.00000 +0.00 |
295.00 | 290.96 | 290.96 | 2,946 |
| 15 Sep 11 |
295.00000 +5.00 |
302.75 | 295.00 | 302.75 | 503 |
| 14 Sep 11 |
290.00000 +5.00 |
290.00 | 290.00 | 290.00 | 2,500 |
| 12 Sep 11 |
285.00000 -15.00 |
300.00 | 285.00 | 300.00 | 16,135 |
| 09 Sep 11 |
300.00000 +0.00 |
301.12 | 300.00 | 301.12 | 401 |
| 08 Sep 11 |
300.00000 +3.00 |
312.30 | 300.00 | 312.30 | 1,014 |
| 07 Sep 11 |
297.00000 -3.00 |
297.00 | 297.00 | 297.00 | 2 |
| 06 Sep 11 |
300.00000 +5.00 |
300.00 | 300.00 | 300.00 | 24 |
| 05 Sep 11 |
295.00000 -15.00 |
300.00 | 295.00 | 300.00 | 2,502 |
| 02 Sep 11 |
310.00000 +10.00 |
310.00 | 300.00 | 300.00 | 2,543 |
| 01 Sep 11 |
300.00000 +5.00 |
305.00 | 300.00 | 305.00 | 5,821 |
| 31 Aug 11 |
295.00000 +0.00 |
295.00 | 295.00 | 295.00 | 3,474 |
| 30 Aug 11 |
295.00000 +0.00 |
300.00 | 295.00 | 300.00 | 1,005 |
| 26 Aug 11 |
295.00000 +10.00 |
295.00 | 295.00 | 295.00 | 3,566 |
| 25 Aug 11 |
285.00000 -5.00 |
297.00 | 285.00 | 297.00 | 5,091 |
| 24 Aug 11 |
290.00000 -10.00 |
290.00 | 290.00 | 290.00 | 3 |
| 23 Aug 11 |
300.00000 +0.00 |
300.00 | 290.00 | 290.00 | 2,737 |
| 22 Aug 11 |
300.00000 +4.00 |
300.00 | 292.38 | 297.75 | 554 |
| 19 Aug 11 |
296.00000 +4.75 |
297.28 | 280.00 | 287.00 | 13,715 |
| 18 Aug 11 |
291.25000 -13.75 |
305.00 | 287.00 | 305.00 | 7,457 |
| 17 Aug 11 |
305.00000 -12.00 |
315.00 | 305.00 | 315.00 | 2,502 |
| 16 Aug 11 |
317.00000 +15.00 |
323.29 | 309.75 | 309.75 | 28,116 |
| 15 Aug 11 |
302.00000 +2.00 |
302.00 | 302.00 | 302.00 | 2 |
| 12 Aug 11 |
300.00000 -3.00 |
300.00 | 300.00 | 300.00 | 4,002 |
| 11 Aug 11 |
303.00000 +13.00 |
303.00 | 293.00 | 293.00 | 1,539 |
| 10 Aug 11 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,803 |
| 09 Aug 11 |
290.00000 -10.00 |
295.00 | 290.00 | 295.00 | 10,630 |
| 08 Aug 11 |
300.00000 -10.00 |
308.27 | 297.04 | 308.27 | 6,843 |
| 05 Aug 11 |
310.00000 +5.00 |
310.00 | 282.00 | 290.00 | 17,280 |
| 04 Aug 11 |
305.00000 -7.00 |
311.00 | 295.00 | 311.00 | 12,635 |
| 03 Aug 11 |
312.00000 -3.00 |
321.45 | 304.28 | 315.00 | 29,729 |
| 02 Aug 11 |
315.00000 -4.00 |
319.36 | 315.00 | 319.25 | 13,162 |
| 01 Aug 11 |
319.00000 -6.00 |
320.25 | 318.50 | 320.25 | 15,377 |
| 29 Jul 11 |
325.00000 -0.25 |
326.00 | 320.00 | 326.00 | 846 |
| 28 Jul 11 |
325.25000 -6.25 |
330.00 | 325.00 | 330.00 | 13,029 |
| 27 Jul 11 |
331.50000 -6.07 |
335.00 | 330.00 | 335.00 | 7,828 |
| 26 Jul 11 |
337.56799 +2.57 |
340.00 | 337.57 | 340.00 | 3,905 |
| 22 Jul 11 |
335.00000 +0.00 |
335.00 | 335.00 | 335.00 | 4,750 |
| 21 Jul 11 |
335.00000 -10.00 |
335.00 | 335.00 | 335.00 | 3,001 |
| 20 Jul 11 |
345.00000 +5.00 |
345.00 | 340.00 | 340.25 | 1,500 |
| 19 Jul 11 |
340.00000 +4.88 |
340.00 | 340.00 | 340.00 | 3,037 |
| 18 Jul 11 |
335.12500 -4.88 |
337.90 | 329.43 | 330.00 | 10,090 |
| 15 Jul 11 |
340.00000 -3.12 |
340.00 | 340.00 | 340.00 | 100,000 |
| 12 Jul 11 |
343.12000 -10.00 |
343.12 | 320.00 | 340.00 | 12,850 |
| 11 Jul 11 |
353.12000 +16.62 |
353.12 | 350.00 | 350.00 | 1,458 |
| 08 Jul 11 |
336.50000 -13.40 |
336.50 | 335.00 | 335.00 | 1,574 |
| 07 Jul 11 |
349.89999 -0.10 |
349.90 | 336.97 | 343.00 | 3,100 |
| 06 Jul 11 |
350.00000 +5.00 |
350.00 | 350.00 | 350.00 | 6,750 |
| 05 Jul 11 |
345.00000 +10.00 |
346.90 | 343.00 | 345.00 | 306,113 |
| 04 Jul 11 |
335.00000 -5.00 |
338.16 | 335.00 | 338.00 | 4,357 |
| 01 Jul 11 |
340.00000 +4.50 |
340.00 | 340.00 | 340.00 | 2,000 |
| 29 Jun 11 |
335.50000 -4.50 |
335.50 | 335.50 | 335.50 | 3,875 |
| 28 Jun 11 |
340.00000 +0.80 |
340.00 | 336.00 | 340.00 | 2,100 |
| 27 Jun 11 |
339.20001 -5.16 |
340.25 | 336.50 | 340.25 | 175,200 |
| 24 Jun 11 |
344.35999 -0.64 |
350.00 | 342.00 | 344.75 | 13,689 |
| 23 Jun 11 |
345.00000 -10.00 |
358.00 | 335.00 | 358.00 | 64,245 |
| 22 Jun 11 |
355.00000 +20.00 |
363.40 | 339.75 | 339.75 | 42,439 |
| 21 Jun 11 |
335.00000 +0.00 |
339.03 | 335.00 | 336.05 | 3,403 |
| 20 Jun 11 |
335.00000 -3.35 |
346.00 | 335.00 | 335.25 | 13,625 |
| 17 Jun 11 |
338.35001 +2.54 |
339.00 | 338.35 | 339.00 | 8,700 |
| 16 Jun 11 |
335.81000 -0.20 |
335.81 | 335.81 | 335.81 | 2,600 |
| 15 Jun 11 |
336.01001 +0.04 |
336.01 | 336.01 | 336.01 | 1,914 |
| 14 Jun 11 |
335.97501 -0.51 |
341.25 | 335.98 | 341.25 | 33,555 |
| 13 Jun 11 |
336.48999 -1.51 |
343.00 | 332.25 | 337.75 | 163,713 |
| 10 Jun 11 |
338.00000 +0.75 |
341.00 | 332.75 | 338.25 | 122,457 |
| 09 Jun 11 |
337.25000 +4.59 |
345.00 | 330.50 | 330.50 | 56,128 |
| 08 Jun 11 |
332.66000 +20.66 |
335.00 | 310.11 | 317.00 | 56,895 |
| 07 Jun 11 |
312.00000 +12.00 |
318.75 | 305.00 | 305.75 | 22,356 |
| 06 Jun 11 |
300.00000 +0.00 |
310.00 | 300.00 | 305.00 | 12,983 |
| 03 Jun 11 |
300.00000 +0.00 |
300.00 | 299.86 | 300.00 | 54,927 |
| 02 Jun 11 |
300.00000 +0.08 |
300.00 | 297.00 | 297.00 | 50,352 |
| 01 Jun 11 |
299.91800 +0.00 |
299.92 | 299.92 | 299.92 | 1,004 |
| 31 May 11 |
299.91800 +0.92 |
299.92 | 299.92 | 299.92 | 826 |
| 27 May 11 |
299.00000 -3.27 |
299.00 | 297.25 | 297.25 | 10,100 |
| 26 May 11 |
302.27499 +2.54 |
302.27 | 302.03 | 302.03 | 335 |
| 25 May 11 |
299.73700 -0.26 |
299.74 | 299.74 | 299.74 | 11,363 |
| 24 May 11 |
300.00000 +4.00 |
300.00 | 300.00 | 300.00 | 3,500 |
| 23 May 11 |
296.00000 -1.75 |
296.00 | 295.00 | 295.00 | 10,000 |
| 20 May 11 |
297.75000 +1.75 |
302.25 | 297.75 | 300.85 | 28,373 |
| 19 May 11 |
296.00000 -2.85 |
300.80 | 296.00 | 300.80 | 9,576 |
| 18 May 11 |
298.85001 +3.85 |
298.85 | 298.85 | 298.85 | 1,675 |
| 17 May 11 |
295.00000 +4.75 |
300.00 | 295.00 | 297.25 | 9,400 |
| 16 May 11 |
290.25000 +0.25 |
290.84 | 290.25 | 290.84 | 3,743 |
| 13 May 11 |
290.00000 +2.00 |
290.00 | 290.00 | 290.00 | 8,150 |
| 11 May 11 |
288.00000 +8.00 |
288.00 | 284.75 | 284.75 | 2,788 |
| 10 May 11 |
280.00000 +0.25 |
281.76 | 277.50 | 281.76 | 8,198 |
| 09 May 11 |
279.75000 -2.13 |
279.75 | 277.50 | 277.50 | 53,550 |
| 06 May 11 |
281.88000 +3.83 |
281.88 | 270.00 | 278.00 | 3,427 |
| 05 May 11 |
278.05441 -0.20 |
281.50 | 278.05 | 281.50 | 120,743 |
| 04 May 11 |
278.25000 -1.75 |
282.00 | 270.25 | 270.25 | 6,373 |
| 03 May 11 |
280.00000 -6.05 |
280.25 | 280.00 | 280.25 | 2,900 |
| 28 Apr 11 |
286.04501 +1.05 |
286.05 | 286.05 | 286.05 | 1,645 |
| 27 Apr 11 |
285.00000 +5.00 |
288.90 | 280.00 | 285.00 | 21,558 |
| 26 Apr 11 |
280.00000 +0.00 |
283.90 | 280.00 | 283.90 | 1,669 |
| 21 Apr 11 |
280.00000 -2.85 |
282.34 | 275.39 | 282.34 | 16,306 |
| 20 Apr 11 |
282.85001 +2.85 |
285.00 | 275.50 | 280.00 | 14,565 |
| 19 Apr 11 |
280.00000 +5.50 |
280.00 | 275.00 | 275.00 | 32,337 |
| 18 Apr 11 |
274.50000 -4.88 |
275.00 | 265.00 | 275.00 | 6,500 |
| 15 Apr 11 |
279.38000 +0.38 |
279.38 | 275.00 | 275.00 | 10,500 |
| 14 Apr 11 |
279.00000 -0.30 |
279.00 | 279.00 | 279.00 | 30,000 |
| 11 Apr 11 |
279.29999 +1.72 |
279.30 | 279.30 | 279.30 | 4,000 |
| 08 Apr 11 |
277.57999 -1.72 |
277.58 | 275.62 | 275.62 | 3,700 |
| 07 Apr 11 |
279.29999 +0.00 |
279.30 | 279.30 | 279.30 | 420 |
| 06 Apr 11 |
279.29999 +0.00 |
279.30 | 278.00 | 279.02 | 8,855 |
| 05 Apr 11 |
279.29999 +4.30 |
280.00 | 279.30 | 280.00 | 56,400 |
| 04 Apr 11 |
275.00000 +1.13 |
275.00 | 275.00 | 275.00 | 10,000 |
| 01 Apr 11 |
273.87000 -11.13 |
273.87 | 273.87 | 273.87 | 3,400 |
| 31 Mar 11 |
285.00000 -3.00 |
285.00 | 277.00 | 277.00 | 1,300 |
| 30 Mar 11 |
288.00000 +7.00 |
288.00 | 288.00 | 288.00 | 3,072 |
| 29 Mar 11 |
281.00000 +1.00 |
281.00 | 280.00 | 280.00 | 10,000 |
| 28 Mar 11 |
280.00000 +0.00 |
280.00 | 277.00 | 277.00 | 5,501 |
| 25 Mar 11 |
280.00000 +7.00 |
280.00 | 272.62 | 272.62 | 50,001 |
| 23 Mar 11 |
273.00000 -6.75 |
278.13 | 273.00 | 275.00 | 2,646 |
| 22 Mar 11 |
279.75000 +9.75 |
279.75 | 279.75 | 279.75 | 3,000 |
| 18 Mar 11 |
270.00000 -2.00 |
270.62 | 270.00 | 270.62 | 5,237 |
| 15 Mar 11 |
272.00000 +2.00 |
272.00 | 265.00 | 265.00 | 9,330 |
| 14 Mar 11 |
270.00000 +2.00 |
270.00 | 270.00 | 270.00 | 7,173 |
| 11 Mar 11 |
268.00000 -12.00 |
275.00 | 268.00 | 275.00 | 9,852 |
| 10 Mar 11 |
280.00000 -5.00 |
284.80 | 278.00 | 280.00 | 7,165 |
| 09 Mar 11 |
285.00000 +8.00 |
285.00 | 283.00 | 283.00 | 20,081 |
| 08 Mar 11 |
277.00000 -4.00 |
285.00 | 277.00 | 280.00 | 44,500 |
| 07 Mar 11 |
281.00000 +3.00 |
281.00 | 281.00 | 281.00 | 1,620 |
| 03 Mar 11 |
278.00000 +6.38 |
278.00 | 270.00 | 270.00 | 4,951 |
| 02 Mar 11 |
271.62299 -3.38 |
275.00 | 271.16 | 275.00 | 12,241 |
| 01 Mar 11 |
275.00000 -12.10 |
285.00 | 275.00 | 285.00 | 6,221 |
| 28 Feb 11 |
287.10001 -5.90 |
287.10 | 285.00 | 285.00 | 7,196 |
| 25 Feb 11 |
293.00000 +5.90 |
293.00 | 293.00 | 293.00 | 1,694 |
| 24 Feb 11 |
287.10001 +7.10 |
287.10 | 285.00 | 285.00 | 8,948 |
| 23 Feb 11 |
280.00000 -4.50 |
282.10 | 280.00 | 280.00 | 13,223 |
| 22 Feb 11 |
284.50000 +0.82 |
289.50 | 280.00 | 282.10 | 51,348 |
| 21 Feb 11 |
283.67999 +3.68 |
285.00 | 276.65 | 285.00 | 28,137 |
| 18 Feb 11 |
280.00000 -9.00 |
288.16 | 277.00 | 280.00 | 22,126 |
| 17 Feb 11 |
289.00000 +8.00 |
289.50 | 285.00 | 289.00 | 2,850 |
| 16 Feb 11 |
281.00000 +11.00 |
286.30 | 275.00 | 278.00 | 47,530 |
| 15 Feb 11 |
270.00000 -5.00 |
275.00 | 270.00 | 273.25 | 547,993 |
| 14 Feb 11 |
275.00000 +0.00 |
276.50 | 275.00 | 275.00 | 11,350 |
| 11 Feb 11 |
275.00000 +2.00 |
276.90 | 270.00 | 270.00 | 10,050 |
| 10 Feb 11 |
273.00000 +5.50 |
273.00 | 270.00 | 273.00 | 444,500 |
| 09 Feb 11 |
267.50000 -1.00 |
267.50 | 267.50 | 267.50 | 272,501 |
| 08 Feb 11 |
268.50000 -3.50 |
283.00 | 265.00 | 280.00 | 818,097 |
| 07 Feb 11 |
272.00000 +3.50 |
275.00 | 270.50 | 275.00 | 106,373 |
| 04 Feb 11 |
268.50000 +0.00 |
275.00 | 268.50 | 268.50 | 2,028 |
| 03 Feb 11 |
268.50000 -1.50 |
272.00 | 268.50 | 272.00 | 5,551 |
| 02 Feb 11 |
270.00000 +4.50 |
272.00 | 265.50 | 265.50 | 63,461 |
| 31 Jan 11 |
265.50000 +0.00 |
265.50 | 265.50 | 265.50 | 6,551 |
| 28 Jan 11 |
265.50000 -4.50 |
274.00 | 265.50 | 265.50 | 3,641 |
| 27 Jan 11 |
270.00000 +0.50 |
274.20 | 265.00 | 272.00 | 48,855 |
| 26 Jan 11 |
269.50000 +13.95 |
272.00 | 255.00 | 260.00 | 89,608 |
| 25 Jan 11 |
255.55000 +5.05 |
255.55 | 250.00 | 250.00 | 2,188 |
| 24 Jan 11 |
250.50000 +0.00 |
250.50 | 250.50 | 250.50 | 1 |
| 21 Jan 11 |
250.50000 -5.00 |
250.50 | 250.50 | 250.50 | 1 |
| 20 Jan 11 |
255.50000 -12.00 |
265.00 | 255.50 | 262.00 | 7,503 |
| 19 Jan 11 |
267.50000 +0.00 |
267.50 | 267.50 | 267.50 | 3,003 |
| 18 Jan 11 |
267.50000 +0.00 |
277.00 | 267.00 | 267.00 | 10,679 |
| 17 Jan 11 |
267.50000 -0.50 |
270.00 | 266.00 | 266.00 | 5,914 |
| 14 Jan 11 |
268.00000 +5.50 |
270.00 | 262.00 | 265.00 | 939,747 |
| 13 Jan 11 |
262.50000 +0.00 |
262.50 | 262.11 | 262.50 | 2,751 |
| 12 Jan 11 |
262.50000 +0.00 |
275.00 | 262.13 | 275.00 | 9,639 |
| 11 Jan 11 |
262.50000 -5.00 |
267.00 | 262.50 | 267.00 | 3,601 |
| 10 Jan 11 |
267.50000 +0.00 |
280.20 | 267.50 | 275.00 | 23,002 |
| 07 Jan 11 |
267.50000 +0.00 |
274.00 | 267.50 | 267.50 | 513 |
| 06 Jan 11 |
267.50000 +0.00 |
275.00 | 267.50 | 267.50 | 2,588 |
| 05 Jan 11 |
267.50000 +2.00 |
276.00 | 267.50 | 275.00 | 10,045 |
| 04 Jan 11 |
265.50000 +0.00 |
265.50 | 265.50 | 265.50 | 2 |
| 29 Dec 10 |
265.50000 +5.50 |
272.00 | 265.50 | 265.50 | 2,152 |
| 24 Dec 10 |
260.00000 -0.50 |
260.00 | 260.00 | 260.00 | 73,904 |
| 23 Dec 10 |
260.50000 -3.88 |
260.50 | 260.50 | 260.50 | 24 |
| 22 Dec 10 |
264.38000 -7.62 |
269.38 | 259.30 | 265.00 | 7,800 |
| 21 Dec 10 |
272.00000 -3.00 |
272.25 | 271.00 | 272.00 | 69,000 |
| 20 Dec 10 |
275.00000 +5.00 |
275.00 | 275.00 | 275.00 | 2,400 |
| 17 Dec 10 |
270.00000 +10.00 |
270.00 | 270.00 | 270.00 | 2,756 |
| 16 Dec 10 |
260.00000 -10.00 |
275.00 | 260.00 | 270.00 | 106,750 |
| 15 Dec 10 |
270.00000 -13.13 |
285.00 | 270.00 | 270.00 | 1,382 |
| 14 Dec 10 |
283.13000 +4.63 |
285.00 | 283.13 | 285.00 | 758 |
| 10 Dec 10 |
278.50000 -3.24 |
282.00 | 278.50 | 282.00 | 7,269 |
| 09 Dec 10 |
281.73999 -10.76 |
298.58 | 281.74 | 297.75 | 12,096 |
| 08 Dec 10 |
292.50000 +12.50 |
292.50 | 285.00 | 285.00 | 26,207 |
| 07 Dec 10 |
280.00000 +11.50 |
284.00 | 271.13 | 272.00 | 50,850 |
| 06 Dec 10 |
268.50000 +9.50 |
272.00 | 263.00 | 263.00 | 41,349 |
| 03 Dec 10 |
259.00000 +0.65 |
259.00 | 259.00 | 259.00 | 6,000 |
| 02 Dec 10 |
258.35001 +9.35 |
258.35 | 258.35 | 258.35 | 389 |
| 01 Dec 10 |
249.00000 -9.00 |
249.00 | 249.00 | 249.00 | 202 |
| 29 Nov 10 |
258.00000 -10.50 |
258.00 | 258.00 | 258.00 | 3,000 |
| 26 Nov 10 |
268.50000 -1.50 |
270.00 | 268.50 | 270.00 | 5,701 |
| 25 Nov 10 |
270.00000 +16.50 |
273.00 | 265.00 | 265.00 | 150,215 |
| 24 Nov 10 |
253.50000 +0.00 |
263.20 | 253.50 | 253.50 | 564 |
| 23 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 22 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 19 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 18 Nov 10 |
253.50000 +0.00 |
253.50 | 253.50 | 253.50 | 1 |
| 17 Nov 10 |
253.50000 +11.00 |
260.00 | 247.00 | 252.00 | 14,985 |
| 16 Nov 10 |
242.50000 -8.00 |
250.00 | 242.50 | 250.00 | 5,001 |
| 15 Nov 10 |
250.50000 +0.00 |
260.00 | 250.50 | 260.00 | 770 |
| 12 Nov 10 |
250.50000 -10.28 |
250.50 | 250.50 | 250.50 | 1 |
| 11 Nov 10 |
260.78000 +0.28 |
263.80 | 250.50 | 260.00 | 393,483 |
| 10 Nov 10 |
260.50000 +0.00 |
260.50 | 260.00 | 260.00 | 218,424 |
| 09 Nov 10 |
260.50000 +5.50 |
262.75 | 260.00 | 260.00 | 2,653 |
| 08 Nov 10 |
255.00000 -0.50 |
255.00 | 250.00 | 250.50 | 6,001 |
| 05 Nov 10 |
255.50000 +5.00 |
260.00 | 255.50 | 255.50 | 3,751 |
| 04 Nov 10 |
250.50000 +0.00 |
260.00 | 250.00 | 260.00 | 12,365 |
| 03 Nov 10 |
250.50000 +0.00 |
250.50 | 250.00 | 250.00 | 1,401 |
| 02 Nov 10 |
250.50000 +0.00 |
250.50 | 247.00 | 250.00 | 6,401 |
| 01 Nov 10 |
250.50000 -5.00 |
250.50 | 250.50 | 250.50 | 1 |
| 29 Oct 10 |
255.50000 +5.00 |
255.50 | 255.00 | 255.00 | 5,014 |
| 28 Oct 10 |
250.50000 +0.00 |
255.00 | 250.00 | 250.00 | 8,501 |
| 27 Oct 10 |
250.50000 +0.00 |
254.25 | 250.00 | 250.00 | 11,590 |
| 26 Oct 10 |
250.50000 +0.00 |
250.50 | 250.50 | 250.50 | 1 |
| 25 Oct 10 |
250.50000 +10.00 |
255.00 | 250.00 | 250.00 | 26,738 |
| 22 Oct 10 |
240.50000 +0.00 |
240.50 | 240.50 | 240.50 | 1 |
| 21 Oct 10 |
240.50000 +5.00 |
250.00 | 240.50 | 240.50 | 3,001 |
| 20 Oct 10 |
235.50000 -10.00 |
245.00 | 235.50 | 245.00 | 7,698 |
| 19 Oct 10 |
245.50000 -1.50 |
245.50 | 245.50 | 245.50 | 1 |
| 18 Oct 10 |
247.00000 -3.50 |
257.24 | 247.00 | 255.00 | 17,507 |
| 15 Oct 10 |
250.50000 +8.00 |
250.50 | 250.00 | 250.00 | 13,823 |
| 14 Oct 10 |
242.50000 +2.00 |
245.00 | 236.25 | 245.00 | 3,663 |
| 13 Oct 10 |
240.50000 +10.00 |
243.00 | 240.00 | 240.00 | 11,498 |
| 12 Oct 10 |
230.50000 +0.00 |
230.50 | 230.50 | 230.50 | 1 |
| 11 Oct 10 |
230.50000 +0.00 |
232.00 | 230.50 | 230.50 | 2,501 |
| 08 Oct 10 |
230.50000 +0.00 |
240.00 | 230.00 | 240.00 | 29,601 |
| 07 Oct 10 |
230.50000 +0.50 |
243.00 | 230.50 | 243.00 | 13,001 |
| 06 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 2,001 |
| 05 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 401 |
| 04 Oct 10 |
230.00000 +0.00 |
239.40 | 230.00 | 230.00 | 1,953 |
| 01 Oct 10 |
230.00000 -2.50 |
242.22 | 230.00 | 230.00 | 3,851 |
| 30 Sep 10 |
232.50000 -5.50 |
243.00 | 230.00 | 243.00 | 7,100 |
| 29 Sep 10 |
238.00000 +7.50 |
238.00 | 238.00 | 238.00 | 1,500 |
| 28 Sep 10 |
230.50000 -3.50 |
236.40 | 230.50 | 230.50 | 1,993 |
| 24 Sep 10 |
234.00000 -7.43 |
237.00 | 230.00 | 237.00 | 16,040 |
| 23 Sep 10 |
241.42999 +1.43 |
250.00 | 241.00 | 250.00 | 14,000 |
| 22 Sep 10 |
240.00000 +8.50 |
242.00 | 235.40 | 240.00 | 26,685 |
| 21 Sep 10 |
231.50000 +1.50 |
231.50 | 228.00 | 228.00 | 39 |
| 20 Sep 10 |
230.00000 +4.99 |
230.00 | 229.00 | 230.00 | 3,400 |
| 17 Sep 10 |
225.00999 +6.51 |
225.01 | 225.00 | 225.00 | 20,921 |
| 08 Sep 10 |
218.50000 -2.00 |
218.50 | 218.50 | 218.50 | 1 |
| 07 Sep 10 |
220.50000 +0.00 |
220.50 | 220.50 | 220.50 | 2 |
| 06 Sep 10 |
220.50000 +0.50 |
225.00 | 220.50 | 225.00 | 2,200 |
| 03 Sep 10 |
220.00000 +6.50 |
224.80 | 220.00 | 220.00 | 2,802 |
| 02 Sep 10 |
213.50000 -2.00 |
225.00 | 213.50 | 221.00 | 6,501 |
| 01 Sep 10 |
215.50000 +2.00 |
215.50 | 213.23 | 213.24 | 3,250 |
| 31 Aug 10 |
213.50000 +0.00 |
213.50 | 213.50 | 213.50 | 1 |
| 26 Aug 10 |
213.50000 +0.00 |
213.50 | 213.50 | 213.50 | 1 |
| 25 Aug 10 |
213.50000 -5.50 |
213.50 | 213.50 | 213.50 | 1 |
| 20 Aug 10 |
219.00000 +11.00 |
219.00 | 219.00 | 219.00 | 96 |
| 16 Aug 10 |
208.00000 -11.40 |
208.00 | 208.00 | 208.00 | 2,592 |
| 13 Aug 10 |
219.39999 +5.40 |
219.40 | 219.40 | 219.40 | 300 |
| 11 Aug 10 |
214.00000 +6.50 |
216.00 | 214.00 | 215.00 | 6,500 |
| 09 Aug 10 |
207.50000 -2.43 |
207.50 | 199.00 | 201.00 | 21,043 |
| 06 Aug 10 |
209.92999 +3.02 |
209.93 | 206.65 | 207.00 | 9,077 |
| 05 Aug 10 |
206.91000 +9.41 |
206.91 | 206.91 | 206.91 | 2,250 |
| 04 Aug 10 |
197.50000 +0.00 |
197.50 | 197.50 | 197.50 | 1 |
| 03 Aug 10 |
197.50000 +0.00 |
205.00 | 197.50 | 205.00 | 1,001 |
| 02 Aug 10 |
197.50000 +0.00 |
197.50 | 197.50 | 197.50 | 1 |
| 30 Jul 10 |
197.50000 -3.00 |
197.50 | 197.50 | 197.50 | 2 |
| 29 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 28 Jul 10 |
200.50000 +8.00 |
206.06 | 200.00 | 200.50 | 171,710 |
| 27 Jul 10 |
192.50000 -8.00 |
202.00 | 192.50 | 202.00 | 32,502 |
| 26 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 23 Jul 10 |
200.50000 +0.00 |
200.50 | 200.50 | 200.50 | 2 |
| 22 Jul 10 |
200.50000 +3.00 |
210.00 | 200.50 | 210.00 | 4,002 |
| 21 Jul 10 |
197.50000 -8.00 |
208.90 | 197.50 | 197.50 | 25,060 |
| 20 Jul 10 |
205.50000 +4.50 |
206.00 | 205.00 | 205.00 | 2,402 |
| 19 Jul 10 |
201.00000 +0.00 |
203.90 | 195.50 | 195.50 | 240 |
| 16 Jul 10 |
201.00000 +5.50 |
203.90 | 195.50 | 203.00 | 1,112,489 |
| 15 Jul 10 |
195.50000 -7.50 |
201.00 | 195.50 | 195.50 | 2,155,007 |
| 14 Jul 10 |
203.00000 +2.50 |
203.00 | 200.50 | 200.50 | 3,900 |
| 13 Jul 10 |
200.50000 +2.75 |
200.50 | 200.50 | 200.50 | 1,194 |
| 09 Jul 10 |
197.75000 +9.00 |
200.50 | 197.75 | 200.00 | 2,501 |
| 07 Jul 10 |
188.75000 +9.27 |
200.00 | 185.00 | 200.00 | 8,611 |
| 06 Jul 10 |
179.48000 -7.52 |
195.00 | 179.48 | 180.00 | 66,267 |
| 05 Jul 10 |
187.00000 +4.50 |
187.00 | 177.80 | 180.00 | 19,800 |
| 02 Jul 10 |
182.50000 -1.00 |
182.50 | 182.00 | 182.00 | 8,900 |
| 01 Jul 10 |
183.50000 +0.00 |
183.50 | 177.00 | 180.00 | 21,803 |
| 30 Jun 10 |
183.50000 -16.50 |
186.38 | 183.50 | 183.50 | 1,300 |
| 24 Jun 10 |
200.00000 +20.00 |
200.00 | 200.00 | 200.00 | 342,418 |
| 23 Jun 10 |
180.00000 +0.00 |
194.00 | 175.00 | 175.00 | 82,743 |
| 22 Jun 10 |
180.00000 +0.00 |
180.00 | 175.00 | 175.00 | 94,228 |
| 21 Jun 10 |
180.00000 +0.00 |
180.00 | 175.00 | 175.00 | 2,100 |
| 18 Jun 10 |
180.00000 +3.15 |
186.27 | 173.00 | 180.00 | 1,564,130 |
| 17 Jun 10 |
176.85001 -2.45 |
182.00 | 175.00 | 176.85 | 123,487 |
| 16 Jun 10 |
179.30499 -2.20 |
185.00 | 177.00 | 179.30 | 134,140 |
| 15 Jun 10 |
181.50000 +0.00 |
185.37 | 175.00 | 181.50 | 1,828,869 |
| 14 Jun 10 |
181.50000 -6.50 |
188.00 | 181.50 | 181.50 | 253,067 |
| 11 Jun 10 |
188.00000 -2.00 |
200.00 | 187.00 | 188.00 | 107,693 |
| 10 Jun 10 |
190.00000 -0.50 |
190.85 | 190.00 | 190.00 | 220,799 |
| 09 Jun 10 |
190.50000 +4.50 |
190.50 | 190.50 | 190.50 | 30 |
| 08 Jun 10 |
186.00000 -1.00 |
186.00 | 186.00 | 186.00 | 7 |
| 04 Jun 10 |
187.00000 +0.38 |
202.50 | 185.00 | 187.00 | 262,321 |
| 03 Jun 10 |
186.62000 -3.38 |
186.62 | 186.62 | 186.62 | 3,324 |
| 28 May 10 |
190.00000 -10.00 |
190.00 | 190.00 | 190.00 | 6,000 |
| 26 May 10 |
200.00000 +13.50 |
200.00 | 200.00 | 200.00 | 2,000 |
| 25 May 10 |
186.50000 -17.25 |
189.00 | 186.50 | 186.50 | 3,451 |
| 24 May 10 |
203.75000 +13.75 |
203.75 | 191.00 | 203.75 | 3,040 |
| 21 May 10 |
190.00000 -17.50 |
199.00 | 190.00 | 190.00 | 40,065 |
| 20 May 10 |
207.50000 +1.12 |
210.00 | 202.00 | 207.50 | 167,436 |
| 18 May 10 |
206.37520 -8.12 |
214.50 | 206.00 | 206.38 | 8,294 |
| 14 May 10 |
214.50000 +7.50 |
214.50 | 213.00 | 214.50 | 15,800 |
| 12 May 10 |
207.00000 -1.00 |
210.00 | 207.00 | 207.00 | 263,500 |
| 10 May 10 |
208.00000 +8.00 |
208.00 | 208.00 | 208.00 | 1,500 |
| 07 May 10 |
200.00000 -10.00 |
214.75 | 200.00 | 200.00 | 39,821 |
| 06 May 10 |
210.00000 +4.90 |
210.00 | 202.00 | 210.00 | 21,602 |
| 05 May 10 |
205.10001 +0.10 |
215.00 | 205.10 | 205.10 | 16,114 |
| 04 May 10 |
205.00000 +11.50 |
205.00 | 195.00 | 205.00 | 10,653 |
| 30 Apr 10 |
193.50000 -0.50 |
193.50 | 193.50 | 193.50 | 141,000 |
| 29 Apr 10 |
194.00000 -4.00 |
194.00 | 194.00 | 194.00 | 167,000 |
| 28 Apr 10 |
198.00000 +10.00 |
198.00 | 198.00 | 198.00 | 2,000 |
| 27 Apr 10 |
188.00000 -6.50 |
188.00 | 188.00 | 188.00 | 2,291 |
| 23 Apr 10 |
194.50000 +7.50 |
194.50 | 188.00 | 194.50 | 8,185 |
| 22 Apr 10 |
187.00000 -10.00 |
195.50 | 187.00 | 187.00 | 7,500 |
| 21 Apr 10 |
197.00000 -9.00 |
206.00 | 197.00 | 197.00 | 19,500 |
| 20 Apr 10 |
206.00000 +2.00 |
206.00 | 206.00 | 206.00 | 11,600 |
| 16 Apr 10 |
204.00000 -1.00 |
204.00 | 204.00 | 204.00 | 476,054 |
| 15 Apr 10 |
205.00000 +0.00 |
205.00 | 200.00 | 205.00 | 11,702 |
| 13 Apr 10 |
205.00000 +9.40 |
205.00 | 195.00 | 205.00 | 26,497 |
| 12 Apr 10 |
195.60001 -4.40 |
195.66 | 195.60 | 195.60 | 5,500 |
| 09 Apr 10 |
200.00000 +13.00 |
202.00 | 197.00 | 200.00 | 25,028 |
| 07 Apr 10 |
187.00000 -10.00 |
187.00 | 187.00 | 187.00 | 46 |
| 06 Apr 10 |
197.00000 +1.44 |
197.00 | 195.56 | 197.00 | 6,315 |
| 01 Apr 10 |
195.56000 -1.44 |
195.56 | 195.00 | 195.56 | 9,216 |
| 31 Mar 10 |
197.00000 +1.44 |
197.00 | 185.00 | 197.00 | 10,470 |
| 29 Mar 10 |
195.56000 -1.44 |
195.56 | 195.56 | 195.56 | 3,306 |
| 26 Mar 10 |
197.00000 +9.75 |
197.00 | 197.00 | 197.00 | 840 |
| 24 Mar 10 |
187.25000 +0.25 |
187.25 | 187.00 | 187.25 | 345 |
| 23 Mar 10 |
187.00000 -7.04 |
187.00 | 187.00 | 187.00 | 409 |
| 22 Mar 10 |
194.03999 -0.96 |
194.04 | 194.04 | 194.04 | 2,557 |
| 19 Mar 10 |
195.00000 +4.00 |
195.00 | 195.00 | 195.00 | 143 |
| 18 Mar 10 |
191.00000 +8.00 |
191.00 | 182.00 | 191.00 | 1,535 |
| 16 Mar 10 |
183.00000 +1.00 |
183.00 | 183.00 | 183.00 | 36 |
| 15 Mar 10 |
182.00000 -13.00 |
182.00 | 182.00 | 182.00 | 94 |
| 12 Mar 10 |
195.00000 +13.00 |
195.00 | 195.00 | 195.00 | 13,000 |
| 11 Mar 10 |
182.00000 +5.00 |
182.00 | 182.00 | 182.00 | 5,000 |
| 10 Mar 10 |
177.00000 -3.00 |
181.38 | 177.00 | 177.00 | 1,293 |
| 08 Mar 10 |
180.00000 +5.00 |
180.00 | 178.50 | 180.00 | 4,075 |
| 04 Mar 10 |
175.00000 -10.00 |
185.25 | 175.00 | 175.00 | 13,200 |
| 03 Mar 10 |
185.00000 -8.80 |
185.00 | 185.00 | 185.00 | 3,791 |
| 01 Mar 10 |
193.80000 +8.80 |
193.80 | 185.00 | 193.80 | 104 |
| 26 Feb 10 |
185.00000 -2.00 |
187.00 | 185.00 | 185.00 | 5,284 |
| 25 Feb 10 |
187.00000 -13.00 |
198.75 | 187.00 | 187.00 | 923 |
| 24 Feb 10 |
200.00000 +4.75 |
200.00 | 198.78 | 200.00 | 268 |
| 22 Feb 10 |
195.25000 -4.75 |
195.25 | 195.25 | 195.25 | 103 |
| 16 Feb 10 |
200.00000 -5.00 |
200.00 | 196.00 | 200.00 | 1,318 |
| 15 Feb 10 |
205.00000 +7.25 |
205.00 | 202.00 | 205.00 | 3,527 |
| 12 Feb 10 |
197.75000 -2.00 |
199.75 | 197.75 | 197.75 | 1,000 |
| 11 Feb 10 |
199.75000 -8.25 |
202.00 | 195.00 | 199.75 | 258,827 |
| 10 Feb 10 |
208.00000 +7.00 |
208.00 | 202.00 | 208.00 | 41,685 |
| 09 Feb 10 |
201.00000 -1.00 |
206.00 | 201.00 | 201.00 | 21,500 |
| 08 Feb 10 |
202.00000 -2.78 |
208.25 | 202.00 | 202.00 | 48,650 |
| 05 Feb 10 |
204.78000 +9.28 |
205.00 | 194.66 | 204.78 | 20,089 |
| 04 Feb 10 |
195.50000 +6.75 |
204.75 | 189.00 | 195.50 | 24,620 |
| 03 Feb 10 |
188.75000 +11.00 |
188.75 | 179.75 | 188.75 | 7,935 |
| 02 Feb 10 |
177.75000 +0.00 |
177.75 | 175.00 | 177.75 | 2,211 |
| 01 Feb 10 |
177.75000 +2.75 |
177.75 | 177.75 | 177.75 | 1,000 |
| 28 Jan 10 |
175.00000 +8.00 |
175.88 | 175.00 | 175.00 | 1,198 |
| 26 Jan 10 |
167.00000 -13.00 |
178.00 | 167.00 | 167.00 | 11,686 |
| 25 Jan 10 |
180.00000 +6.00 |
180.00 | 174.75 | 180.00 | 5,700 |
| 22 Jan 10 |
174.00000 -4.00 |
174.00 | 174.00 | 174.00 | 10,000 |
| 21 Jan 10 |
178.00000 +3.00 |
178.00 | 178.00 | 178.00 | 109 |
| 20 Jan 10 |
175.00000 +4.00 |
175.00 | 175.00 | 175.00 | 2,860 |
| 19 Jan 10 |
171.00000 -7.00 |
171.00 | 171.00 | 171.00 | 2,768 |
| 18 Jan 10 |
178.00000 +16.00 |
178.00 | 167.00 | 178.00 | 13,144 |
| 15 Jan 10 |
162.00000 -3.00 |
169.40 | 160.10 | 162.00 | 64,456 |
| 14 Jan 10 |
165.00000 -5.00 |
171.54 | 165.00 | 165.00 | 6,223 |
| 13 Jan 10 |
170.00000 -15.00 |
177.00 | 170.00 | 170.00 | 12,000 |
| 12 Jan 10 |
185.00000 +9.03 |
185.00 | 177.08 | 185.00 | 11,158 |
| 11 Jan 10 |
175.97000 -12.23 |
188.27 | 175.97 | 175.97 | 10,681 |
| 08 Jan 10 |
188.20000 +10.20 |
188.20 | 188.20 | 188.20 | 571 |
| 07 Jan 10 |
178.00000 +0.00 |
180.50 | 178.00 | 178.00 | 3,453 |
| 06 Jan 10 |
178.00000 -7.86 |
182.04 | 178.00 | 178.00 | 3,868 |
| 05 Jan 10 |
185.86301 -2.34 |
185.86 | 185.86 | 185.86 | 3,500 |
| 04 Jan 10 |
188.20000 +10.20 |
188.20 | 188.20 | 188.20 | 11 |
| 30 Dec 09 |
178.00000 -1.00 |
188.35 | 178.00 | 178.00 | 2,125 |
| 29 Dec 09 |
179.00000 +0.00 |
179.00 | 179.00 | 179.00 | 1 |