FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Netcall PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
128.00000 -1.00 |
130.00 | 128.00 | 129.00 | 481,657 |
| 19 Oct 26 |
129.00000 +0.00 |
130.00 | 128.50 | 129.00 | 97,881 |
| 16 Oct 26 |
129.00000 +0.50 |
129.98 | 128.00 | 128.50 | 117,739 |
| 15 Oct 26 |
128.50000 -0.50 |
130.00 | 128.00 | 129.00 | 104,255 |
| 14 Oct 26 |
129.00000 +2.00 |
130.00 | 126.00 | 127.00 | 697,082 |
| 13 Oct 26 |
127.00000 +0.00 |
129.00 | 125.00 | 127.00 | 166,212 |
| 12 Oct 26 |
127.00000 +0.50 |
129.00 | 125.03 | 126.50 | 152,191 |
| 09 Oct 26 |
126.50000 +1.00 |
128.00 | 125.70 | 125.70 | 193,158 |
| 08 Oct 26 |
125.50000 +0.00 |
125.85 | 125.01 | 125.50 | 114,050 |
| 07 Oct 26 |
125.50000 +0.50 |
126.89 | 125.00 | 126.00 | 2,314,474 |
| 06 Oct 26 |
125.00000 +0.00 |
126.00 | 124.00 | 125.00 | 76,049 |
| 05 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 164,663 |
| 02 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 651,582 |
| 01 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 557,656 |
| 30 Sep 26 |
125.00000 +0.00 |
126.00 | 124.02 | 125.00 | 48,899 |
| 29 Sep 26 |
125.00000 +0.00 |
125.98 | 124.00 | 125.00 | 27,113 |
| 28 Sep 26 |
125.00000 +1.00 |
126.00 | 123.65 | 124.00 | 1,075,302 |
| 25 Sep 26 |
124.00000 +0.00 |
124.50 | 123.00 | 124.00 | 151,235 |
| 24 Sep 26 |
124.00000 +1.00 |
125.00 | 121.00 | 123.00 | 186,461 |
| 23 Sep 26 |
123.00000 +0.00 |
124.96 | 121.50 | 123.00 | 223,292 |
| 22 Sep 26 |
123.00000 +0.00 |
125.00 | 121.09 | 123.00 | 37,442 |
| 21 Sep 26 |
123.00000 -0.50 |
124.96 | 121.00 | 123.00 | 125,352 |
| 18 Sep 26 |
123.50000 +1.00 |
127.00 | 122.00 | 122.50 | 191,541 |
| 17 Sep 26 |
122.50000 +0.00 |
124.00 | 121.00 | 122.50 | 1,520,481 |
| 16 Sep 26 |
122.50000 -0.50 |
123.00 | 121.00 | 123.00 | 58,692 |
| 15 Sep 26 |
123.00000 +0.50 |
126.00 | 122.00 | 122.50 | 224,624 |
| 14 Sep 26 |
122.50000 +4.00 |
122.90 | 117.00 | 118.50 | 340,224 |
| 11 Sep 26 |
118.50000 +0.00 |
119.61 | 117.00 | 118.50 | 156,157 |
| 10 Sep 26 |
118.50000 +5.50 |
118.50 | 113.00 | 114.00 | 400,197 |
| 09 Sep 26 |
113.00000 -1.00 |
114.00 | 113.00 | 114.00 | 162,135 |
| 08 Sep 26 |
114.00000 +0.50 |
115.00 | 112.00 | 113.50 | 141,352 |
| 07 Sep 26 |
113.50000 -2.00 |
116.00 | 112.30 | 115.50 | 38,760 |
| 04 Sep 26 |
115.50000 +0.00 |
116.00 | 114.74 | 115.50 | 33,399 |
| 03 Sep 26 |
115.50000 +0.00 |
115.74 | 115.00 | 115.50 | 16,100 |
| 02 Sep 26 |
115.50000 +0.00 |
115.99 | 115.00 | 115.50 | 108,386 |
| 01 Sep 26 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 128,024 |
| 28 Aug 26 |
115.50000 -1.00 |
117.00 | 115.00 | 116.50 | 130,151 |
| 27 Aug 26 |
116.50000 +0.00 |
116.50 | 116.20 | 116.50 | 49,912 |
| 26 Aug 26 |
116.50000 +0.00 |
117.00 | 116.18 | 116.50 | 143,760 |
| 25 Aug 26 |
116.50000 -2.50 |
120.00 | 116.50 | 119.00 | 135,813 |
| 24 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 32,353 |
| 21 Aug 26 |
119.00000 +0.00 |
120.00 | 118.31 | 119.00 | 26,624 |
| 20 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 98,520 |
| 19 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 111,900 |
| 18 Aug 26 |
119.00000 +1.00 |
120.00 | 118.00 | 118.50 | 46,265 |
| 17 Aug 26 |
118.00000 -1.00 |
120.00 | 118.00 | 119.00 | 97,475 |
| 14 Aug 26 |
119.00000 +1.00 |
120.00 | 117.00 | 118.00 | 208,334 |
| 13 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 54,842 |
| 12 Aug 26 |
118.00000 +0.00 |
119.00 | 117.35 | 118.00 | 418,676 |
| 11 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 140,998 |
| 10 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 150,552 |
| 07 Aug 26 |
118.00000 +0.00 |
119.00 | 116.50 | 118.00 | 113,330 |
| 06 Aug 26 |
118.00000 +0.00 |
119.00 | 117.25 | 118.00 | 64,256 |
| 05 Aug 26 |
118.00000 +0.00 |
118.90 | 117.02 | 118.00 | 234,841 |
| 04 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 170,526 |
| 03 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 139,721 |
| 31 Jul 26 |
118.00000 +0.00 |
118.98 | 117.00 | 118.00 | 35,936 |
| 30 Jul 26 |
118.00000 +0.00 |
118.98 | 117.50 | 118.00 | 154,408 |
| 29 Jul 26 |
118.00000 +0.00 |
118.90 | 117.00 | 118.00 | 144,974 |
| 28 Jul 26 |
118.00000 +0.00 |
119.00 | 117.02 | 118.00 | 32,639 |
| 27 Jul 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 94,371 |
| 24 Jul 26 |
118.00000 -0.50 |
120.00 | 117.20 | 118.50 | 234,727 |
| 23 Jul 26 |
118.50000 -0.50 |
120.00 | 117.00 | 119.00 | 291,667 |
| 22 Jul 26 |
119.00000 +0.00 |
120.00 | 118.50 | 119.00 | 159,115 |
| 21 Jul 26 |
119.00000 +5.50 |
120.00 | 115.00 | 117.00 | 668,695 |
| 20 Jul 26 |
113.50000 +0.50 |
115.00 | 112.00 | 113.00 | 139,908 |
| 17 Jul 26 |
113.00000 +0.00 |
114.00 | 112.00 | 113.00 | 131,955 |
| 16 Jul 26 |
113.00000 +1.00 |
113.98 | 112.01 | 113.00 | 784,773 |
| 15 Jul 26 |
112.00000 +0.00 |
115.00 | 112.00 | 113.50 | 130,005 |
| 14 Jul 26 |
112.00000 -2.00 |
115.00 | 112.00 | 114.00 | 93,862 |
| 13 Jul 26 |
114.00000 -1.50 |
116.00 | 113.31 | 115.50 | 202,089 |
| 10 Jul 26 |
115.50000 -1.00 |
117.89 | 115.00 | 116.50 | 548,615 |
| 09 Jul 26 |
116.50000 +0.00 |
118.00 | 116.00 | 116.50 | 322,544 |
| 08 Jul 26 |
116.50000 -1.00 |
118.00 | 115.00 | 117.50 | 139,490 |
| 07 Jul 26 |
117.50000 +0.00 |
119.00 | 115.00 | 117.50 | 69,187 |
| 06 Jul 26 |
117.50000 +0.00 |
120.00 | 115.00 | 117.50 | 134,785 |
| 03 Jul 26 |
117.50000 +1.00 |
118.00 | 115.89 | 116.50 | 268,071 |
| 02 Jul 26 |
116.50000 +0.00 |
117.97 | 115.50 | 116.50 | 72,780 |
| 01 Jul 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 28,353 |
| 30 Jun 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 24,291 |
| 29 Jun 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 131,292 |
| 26 Jun 26 |
116.50000 -1.00 |
118.00 | 115.81 | 117.50 | 873,833 |
| 25 Jun 26 |
117.50000 +0.00 |
119.95 | 115.05 | 117.50 | 47,215 |
| 24 Jun 26 |
117.50000 -1.50 |
117.50 | 115.00 | 117.50 | 112,518 |
| 23 Jun 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 565,174 |
| 22 Jun 26 |
119.00000 +0.00 |
119.98 | 117.50 | 119.00 | 1,212,940 |
| 19 Jun 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 90,852 |
| 18 Jun 26 |
119.00000 -1.00 |
120.00 | 118.00 | 119.00 | 86,361 |
| 17 Jun 26 |
120.00000 +1.00 |
120.00 | 118.50 | 119.00 | 78,962 |
| 16 Jun 26 |
119.00000 -2.00 |
122.00 | 118.25 | 119.00 | 155,699 |
| 15 Jun 26 |
121.00000 +2.50 |
121.00 | 118.00 | 118.50 | 148,339 |
| 12 Jun 26 |
118.50000 -1.00 |
119.22 | 118.00 | 119.22 | 115,997 |
| 11 Jun 26 |
119.50000 -1.50 |
122.00 | 119.06 | 121.00 | 223,588 |
| 10 Jun 26 |
121.00000 -3.00 |
125.00 | 120.20 | 124.00 | 286,197 |
| 09 Jun 26 |
124.00000 -3.00 |
128.00 | 123.00 | 125.50 | 968,522 |
| 08 Jun 26 |
127.00000 +1.50 |
127.00 | 123.00 | 125.50 | 1,531,123 |
| 05 Jun 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 1,119,207 |
| 04 Jun 26 |
125.50000 +0.00 |
128.00 | 123.05 | 125.50 | 3,106,489 |
| 03 Jun 26 |
125.50000 +0.00 |
127.45 | 123.88 | 125.50 | 785,663 |
| 02 Jun 26 |
125.50000 +0.00 |
128.00 | 123.03 | 125.50 | 599,932 |
| 01 Jun 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 132,985 |
| 29 May 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 178,468 |
| 28 May 26 |
125.50000 +0.00 |
128.00 | 125.00 | 125.50 | 79,106 |
| 27 May 26 |
125.50000 +0.00 |
128.00 | 124.50 | 125.50 | 59,806 |
| 26 May 26 |
125.50000 +0.00 |
128.00 | 123.05 | 125.50 | 146,890 |
| 22 May 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 505,825 |
| 21 May 26 |
125.50000 +0.50 |
128.00 | 124.21 | 125.50 | 1,349,295 |
| 20 May 26 |
125.00000 +0.00 |
126.99 | 123.61 | 125.00 | 491,711 |
| 19 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 198,981 |
| 18 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 238,868 |
| 15 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 300,102 |
| 14 May 26 |
125.00000 +1.00 |
127.00 | 123.50 | 124.00 | 611,765 |
| 13 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 57,580 |
| 12 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 119,575 |
| 11 May 26 |
124.00000 +1.00 |
124.98 | 121.20 | 123.00 | 235,697 |
| 08 May 26 |
123.00000 +0.00 |
124.50 | 122.95 | 123.00 | 160,361 |
| 07 May 26 |
123.00000 -1.00 |
125.00 | 121.00 | 124.00 | 216,121 |
| 06 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 423,386 |
| 05 May 26 |
124.00000 +2.50 |
125.00 | 121.47 | 121.50 | 157,466 |
| 01 May 26 |
121.50000 -0.50 |
122.00 | 120.65 | 122.00 | 127,188 |
| 30 Apr 26 |
122.00000 +0.00 |
124.00 | 120.00 | 122.00 | 84,266 |
| 29 Apr 26 |
122.00000 +0.00 |
123.00 | 120.00 | 122.00 | 65,876 |
| 28 Apr 26 |
122.00000 -1.50 |
125.00 | 119.20 | 123.50 | 235,592 |
| 27 Apr 26 |
123.50000 -3.00 |
129.00 | 122.00 | 125.50 | 238,736 |
| 24 Apr 26 |
126.50000 +10.50 |
126.89 | 113.22 | 116.00 | 696,067 |
| 23 Apr 26 |
116.00000 +2.50 |
117.60 | 113.95 | 113.95 | 317,762 |
| 22 Apr 26 |
113.50000 +2.00 |
114.00 | 111.17 | 111.50 | 205,047 |
| 21 Apr 26 |
111.50000 -1.50 |
112.00 | 110.00 | 111.50 | 223,151 |
| 20 Apr 26 |
113.00000 +1.50 |
113.00 | 110.00 | 111.50 | 168,757 |
| 17 Apr 26 |
111.50000 +1.50 |
113.00 | 108.50 | 110.00 | 155,422 |
| 16 Apr 26 |
110.00000 +0.00 |
112.00 | 108.00 | 110.00 | 153,840 |
| 15 Apr 26 |
110.00000 +0.50 |
112.00 | 108.00 | 109.50 | 70,615 |
| 14 Apr 26 |
109.50000 +1.50 |
111.00 | 107.00 | 108.00 | 193,032 |
| 13 Apr 26 |
108.00000 +0.00 |
110.00 | 107.00 | 108.00 | 64,716 |
| 10 Apr 26 |
108.00000 +0.00 |
110.00 | 104.94 | 108.00 | 186,188 |
| 09 Apr 26 |
108.00000 +3.50 |
110.00 | 102.00 | 104.50 | 145,634 |
| 08 Apr 26 |
104.50000 +2.50 |
106.22 | 102.00 | 102.00 | 142,285 |
| 07 Apr 26 |
102.00000 +0.00 |
104.00 | 102.00 | 102.00 | 90,343 |
| 02 Apr 26 |
102.00000 +0.00 |
104.00 | 97.96 | 102.00 | 564,212 |
| 01 Apr 26 |
102.00000 +0.50 |
104.00 | 100.00 | 102.00 | 48,652 |
| 31 Mar 26 |
101.50000 +4.50 |
102.80 | 96.00 | 97.00 | 209,391 |
| 30 Mar 26 |
97.00000 +1.00 |
98.40 | 95.10 | 96.00 | 785,802 |
| 27 Mar 26 |
96.00000 +0.00 |
97.00 | 95.00 | 96.00 | 265,705 |
| 26 Mar 26 |
96.00000 +0.00 |
96.70 | 95.00 | 96.00 | 128,602 |
| 25 Mar 26 |
96.00000 +0.00 |
97.00 | 95.30 | 96.00 | 102,363 |
| 24 Mar 26 |
96.00000 -0.50 |
98.00 | 95.00 | 96.50 | 236,800 |
| 23 Mar 26 |
96.50000 -1.00 |
98.00 | 94.10 | 96.50 | 504,997 |
| 20 Mar 26 |
97.50000 +0.50 |
99.00 | 96.00 | 97.50 | 232,459 |
| 19 Mar 26 |
97.00000 +0.00 |
98.00 | 95.30 | 97.00 | 288,361 |
| 18 Mar 26 |
97.00000 +0.00 |
97.75 | 96.00 | 97.00 | 110,762 |
| 17 Mar 26 |
97.00000 -1.00 |
98.00 | 96.00 | 98.00 | 178,837 |
| 16 Mar 26 |
98.00000 -3.00 |
102.00 | 97.00 | 101.00 | 211,813 |
| 13 Mar 26 |
101.00000 +0.00 |
102.00 | 100.00 | 100.50 | 208,534 |
| 12 Mar 26 |
101.00000 -1.00 |
102.00 | 100.21 | 102.00 | 129,702 |
| 11 Mar 26 |
102.00000 -0.50 |
104.00 | 101.00 | 102.50 | 382,369 |
| 10 Mar 26 |
102.50000 +4.00 |
103.00 | 97.00 | 98.50 | 282,782 |
| 09 Mar 26 |
98.50000 -1.00 |
100.00 | 97.00 | 99.50 | 386,253 |
| 06 Mar 26 |
99.50000 +2.50 |
100.00 | 95.00 | 97.00 | 564,070 |
| 05 Mar 26 |
97.00000 -5.00 |
101.00 | 95.00 | 100.50 | 507,414 |
| 04 Mar 26 |
102.00000 -1.00 |
108.00 | 100.00 | 106.50 | 557,279 |
| 03 Mar 26 |
103.00000 -5.00 |
108.50 | 102.00 | 108.00 | 270,165 |
| 02 Mar 26 |
108.00000 -6.00 |
114.00 | 107.00 | 113.00 | 240,758 |
| 27 Feb 26 |
114.00000 -1.50 |
116.00 | 112.10 | 115.50 | 112,539 |
| 26 Feb 26 |
115.50000 -1.50 |
117.00 | 114.79 | 117.00 | 62,949 |
| 25 Feb 26 |
117.00000 -2.00 |
120.00 | 116.00 | 119.00 | 177,942 |
| 24 Feb 26 |
119.00000 +0.00 |
119.90 | 118.00 | 119.00 | 919,744 |
| 23 Feb 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 411,652 |
| 20 Feb 26 |
119.00000 +0.50 |
120.00 | 118.25 | 118.50 | 1,243,543 |
| 19 Feb 26 |
118.50000 -4.50 |
123.00 | 118.00 | 123.00 | 108,385 |
| 18 Feb 26 |
123.00000 -3.00 |
128.00 | 121.00 | 126.00 | 1,117,569 |
| 17 Feb 26 |
126.00000 +0.00 |
128.00 | 124.00 | 126.00 | 1,795,046 |
| 16 Feb 26 |
126.00000 -1.50 |
128.00 | 123.00 | 127.50 | 187,675 |
| 13 Feb 26 |
127.50000 -1.00 |
128.00 | 125.92 | 127.50 | 1,501,484 |
| 12 Feb 26 |
128.50000 +1.00 |
130.00 | 127.00 | 128.50 | 59,678 |
| 11 Feb 26 |
127.50000 +0.00 |
128.74 | 125.00 | 127.50 | 92,845 |
| 10 Feb 26 |
127.50000 +0.00 |
130.00 | 125.00 | 127.50 | 587,012 |
| 09 Feb 26 |
127.50000 +0.50 |
128.30 | 125.50 | 127.50 | 495,407 |
| 06 Feb 26 |
127.00000 +2.00 |
128.45 | 124.00 | 125.00 | 496,567 |
| 05 Feb 26 |
125.00000 -1.50 |
127.00 | 124.00 | 126.50 | 309,748 |
| 04 Feb 26 |
126.50000 +1.50 |
129.00 | 125.00 | 126.50 | 79,745 |
| 03 Feb 26 |
125.00000 -2.50 |
129.00 | 125.00 | 127.50 | 112,163 |
| 02 Feb 26 |
127.50000 -4.50 |
133.00 | 126.45 | 132.00 | 311,090 |
| 30 Jan 26 |
132.00000 -5.00 |
136.68 | 130.00 | 136.50 | 152,136 |
| 29 Jan 26 |
137.00000 +2.00 |
138.00 | 134.00 | 135.50 | 745,840 |
| 28 Jan 26 |
135.00000 +10.50 |
137.00 | 123.00 | 124.50 | 1,940,818 |
| 27 Jan 26 |
124.50000 +0.00 |
126.00 | 123.00 | 124.50 | 558,401 |
| 26 Jan 26 |
124.50000 +0.50 |
126.00 | 122.00 | 124.50 | 416,181 |
| 23 Jan 26 |
124.00000 +5.50 |
125.00 | 117.00 | 118.50 | 548,240 |
| 22 Jan 26 |
118.50000 +0.50 |
120.00 | 117.00 | 118.50 | 89,870 |
| 21 Jan 26 |
118.00000 +0.00 |
118.00 | 117.00 | 118.00 | 123,419 |
| 20 Jan 26 |
118.00000 +0.00 |
118.50 | 117.00 | 118.00 | 561,923 |
| 19 Jan 26 |
118.00000 +0.00 |
118.40 | 117.31 | 118.00 | 255,110 |
| 16 Jan 26 |
118.00000 +0.00 |
118.70 | 118.00 | 118.00 | 362,796 |
| 15 Jan 26 |
118.00000 +0.00 |
119.00 | 118.00 | 118.00 | 48,835 |
| 14 Jan 26 |
118.00000 +0.00 |
119.00 | 118.00 | 118.00 | 72,707 |
| 13 Jan 26 |
118.00000 +0.00 |
119.00 | 116.95 | 118.00 | 289,568 |
| 12 Jan 26 |
118.00000 +2.00 |
119.00 | 117.53 | 117.53 | 403,338 |
| 09 Jan 26 |
116.00000 -0.50 |
118.52 | 110.73 | 116.50 | 1,027,637 |
| 08 Jan 26 |
116.50000 +2.00 |
118.00 | 114.00 | 114.50 | 35,619 |
| 07 Jan 26 |
114.50000 +4.00 |
115.00 | 111.00 | 111.00 | 150,093 |
| 06 Jan 26 |
110.50000 +0.00 |
111.85 | 109.00 | 110.50 | 132,017 |
| 05 Jan 26 |
110.50000 +0.00 |
112.00 | 110.47 | 110.50 | 95,311 |
| 02 Jan 26 |
110.50000 +0.00 |
112.00 | 109.00 | 110.50 | 58,378 |
| 31 Dec 25 |
110.50000 +0.00 |
112.00 | 109.91 | 110.50 | 3,220 |
| 30 Dec 25 |
110.50000 +0.00 |
111.52 | 109.63 | 110.50 | 20,152 |
| 29 Dec 25 |
110.50000 -0.50 |
112.00 | 109.55 | 110.50 | 45,069 |
| 24 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 116,289 |
| 23 Dec 25 |
111.00000 +0.00 |
112.00 | 110.37 | 110.50 | 122,405 |
| 22 Dec 25 |
111.00000 +1.00 |
112.00 | 109.35 | 110.50 | 201,904 |
| 19 Dec 25 |
110.00000 -1.00 |
112.00 | 110.00 | 111.00 | 265,708 |
| 18 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 174,209 |
| 17 Dec 25 |
111.00000 +1.50 |
112.00 | 109.00 | 111.00 | 663,160 |
| 16 Dec 25 |
109.50000 +0.00 |
112.00 | 109.00 | 110.50 | 110,804 |
| 15 Dec 25 |
109.50000 -3.50 |
114.00 | 109.21 | 113.00 | 81,711 |
| 12 Dec 25 |
113.00000 +0.00 |
114.00 | 112.00 | 113.00 | 373,570 |
| 11 Dec 25 |
113.00000 +0.00 |
113.80 | 112.00 | 113.00 | 84,644 |
| 10 Dec 25 |
113.00000 +4.00 |
115.00 | 110.97 | 110.97 | 779,711 |
| 09 Dec 25 |
109.00000 +0.50 |
110.68 | 108.00 | 108.50 | 120,325 |
| 08 Dec 25 |
108.50000 -1.50 |
111.00 | 107.61 | 110.00 | 701,267 |
| 05 Dec 25 |
110.00000 +0.00 |
110.00 | 107.26 | 108.50 | 198,768 |
| 04 Dec 25 |
110.00000 -1.00 |
111.00 | 108.31 | 111.00 | 91,703 |
| 03 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 33,202 |
| 02 Dec 25 |
111.00000 -2.00 |
114.00 | 110.00 | 113.00 | 134,916 |
| 01 Dec 25 |
113.00000 -2.50 |
116.00 | 112.00 | 115.50 | 109,153 |
| 28 Nov 25 |
115.50000 +1.50 |
117.00 | 113.00 | 114.00 | 245,568 |
| 27 Nov 25 |
114.00000 +1.50 |
115.00 | 112.00 | 112.50 | 124,559 |
| 26 Nov 25 |
112.50000 -3.00 |
116.00 | 112.18 | 115.50 | 110,519 |
| 25 Nov 25 |
115.50000 +2.50 |
117.00 | 112.00 | 113.00 | 160,911 |
| 24 Nov 25 |
113.00000 -1.00 |
115.00 | 112.00 | 114.00 | 98,637 |
| 21 Nov 25 |
114.00000 -3.50 |
119.00 | 113.00 | 117.50 | 115,475 |
| 20 Nov 25 |
117.50000 +2.50 |
119.00 | 115.00 | 116.00 | 187,301 |
| 19 Nov 25 |
115.00000 -3.00 |
120.00 | 115.00 | 119.00 | 139,505 |
| 18 Nov 25 |
118.00000 -5.00 |
124.00 | 118.00 | 123.00 | 89,294 |
| 17 Nov 25 |
123.00000 +0.00 |
123.25 | 122.02 | 123.00 | 525,011 |
| 14 Nov 25 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 935,770 |
| 13 Nov 25 |
123.00000 +0.00 |
126.00 | 122.00 | 123.00 | 183,075 |
| 12 Nov 25 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 283,948 |
| 11 Nov 25 |
123.00000 +0.00 |
123.50 | 123.00 | 123.00 | 147,690 |
| 10 Nov 25 |
123.00000 -1.50 |
126.00 | 122.00 | 124.50 | 439,451 |
| 07 Nov 25 |
124.50000 -1.50 |
130.00 | 123.00 | 126.00 | 110,831 |
| 06 Nov 25 |
126.00000 +0.00 |
127.00 | 126.00 | 126.00 | 681,825 |
| 05 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 464,620 |
| 04 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 234,783 |
| 03 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 69,301 |
| 31 Oct 25 |
126.00000 -0.50 |
127.00 | 124.50 | 126.50 | 739,304 |
| 30 Oct 25 |
126.50000 +1.00 |
127.00 | 123.00 | 125.00 | 835,432 |
| 29 Oct 25 |
125.50000 +1.50 |
126.00 | 124.21 | 124.21 | 493,935 |
| 28 Oct 25 |
124.00000 +5.00 |
125.00 | 118.00 | 119.00 | 1,104,763 |
| 27 Oct 25 |
119.00000 +6.00 |
119.98 | 112.00 | 113.00 | 336,711 |
| 24 Oct 25 |
113.00000 -0.50 |
115.00 | 111.22 | 113.50 | 101,038 |
| 23 Oct 25 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 69,851 |
| 22 Oct 25 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 66,872 |
| 21 Oct 25 |
113.50000 +1.00 |
114.50 | 111.00 | 112.50 | 137,803 |
| 20 Oct 25 |
112.50000 +0.00 |
114.00 | 111.00 | 112.50 | 187,418 |
| 17 Oct 25 |
112.50000 +1.50 |
113.40 | 110.00 | 111.50 | 94,591 |
| 16 Oct 25 |
111.00000 -4.00 |
116.00 | 110.36 | 115.00 | 102,109 |
| 15 Oct 25 |
115.00000 +0.00 |
115.68 | 114.00 | 115.00 | 77,866 |
| 14 Oct 25 |
115.00000 -1.50 |
118.00 | 112.00 | 116.50 | 97,529 |
| 13 Oct 25 |
116.50000 -1.50 |
118.00 | 115.00 | 117.00 | 55,443 |
| 10 Oct 25 |
118.00000 -2.00 |
122.00 | 117.31 | 120.00 | 617,141 |
| 09 Oct 25 |
120.00000 -1.00 |
121.00 | 119.00 | 120.00 | 160,070 |
| 08 Oct 25 |
121.00000 +0.00 |
122.00 | 115.00 | 120.50 | 606,346 |
| 07 Oct 25 |
121.00000 -1.00 |
123.00 | 121.00 | 122.00 | 43,240 |
| 06 Oct 25 |
122.00000 +0.00 |
123.00 | 121.00 | 122.00 | 111,075 |
| 03 Oct 25 |
122.00000 -3.00 |
126.00 | 121.00 | 125.50 | 991,182 |
| 02 Oct 25 |
125.00000 +0.00 |
127.00 | 124.25 | 125.00 | 242,881 |
| 01 Oct 25 |
125.00000 +1.50 |
128.00 | 124.00 | 124.00 | 264,336 |
| 30 Sep 25 |
123.50000 +2.00 |
123.50 | 120.50 | 121.50 | 159,694 |
| 29 Sep 25 |
121.50000 +0.00 |
122.70 | 120.00 | 121.50 | 20,022 |
| 26 Sep 25 |
121.50000 +0.00 |
122.00 | 121.15 | 121.50 | 358,696 |
| 25 Sep 25 |
121.50000 +0.00 |
122.00 | 121.00 | 121.50 | 266,636 |
| 24 Sep 25 |
121.50000 +1.50 |
122.00 | 119.00 | 120.00 | 2,184,189 |
| 23 Sep 25 |
120.00000 +0.00 |
120.80 | 119.00 | 120.00 | 58,015 |
| 22 Sep 25 |
120.00000 -1.50 |
123.00 | 119.31 | 121.50 | 120,367 |
| 19 Sep 25 |
121.50000 +0.00 |
123.00 | 120.00 | 121.50 | 41,420 |
| 18 Sep 25 |
121.50000 +2.00 |
123.00 | 119.50 | 119.50 | 1,344,986 |
| 17 Sep 25 |
119.50000 +1.50 |
120.00 | 116.00 | 118.00 | 108,465 |
| 16 Sep 25 |
118.00000 +3.00 |
120.00 | 114.40 | 115.00 | 120,551 |
| 15 Sep 25 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 28,910 |
| 12 Sep 25 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 53,603 |
| 11 Sep 25 |
115.00000 +0.00 |
117.00 | 113.44 | 115.00 | 27,891 |
| 10 Sep 25 |
115.00000 +2.50 |
116.85 | 111.58 | 112.50 | 157,683 |
| 09 Sep 25 |
112.50000 +0.00 |
114.36 | 111.50 | 113.00 | 51,068 |
| 08 Sep 25 |
112.50000 -2.00 |
115.00 | 111.00 | 114.50 | 181,670 |
| 05 Sep 25 |
114.50000 +3.50 |
116.00 | 112.00 | 112.00 | 226,713 |
| 04 Sep 25 |
111.00000 -4.50 |
115.49 | 110.15 | 115.49 | 367,831 |
| 03 Sep 25 |
115.50000 -0.50 |
117.00 | 115.00 | 116.00 | 29,552 |
| 02 Sep 25 |
116.00000 -1.50 |
118.00 | 115.00 | 117.50 | 29,967 |
| 01 Sep 25 |
117.50000 -0.50 |
120.00 | 116.10 | 119.00 | 91,918 |
| 29 Aug 25 |
118.00000 -2.00 |
122.00 | 118.00 | 120.00 | 113,496 |
| 28 Aug 25 |
120.00000 +0.00 |
122.00 | 118.00 | 120.50 | 19,771 |
| 27 Aug 25 |
120.00000 -3.00 |
123.00 | 118.20 | 121.00 | 72,853 |
| 26 Aug 25 |
123.00000 +2.00 |
123.00 | 117.00 | 121.00 | 40,743 |
| 22 Aug 25 |
121.00000 +0.00 |
123.00 | 119.00 | 121.00 | 311,360 |
| 21 Aug 25 |
121.00000 +0.00 |
122.24 | 119.50 | 121.00 | 67,813 |
| 20 Aug 25 |
121.00000 +0.00 |
123.00 | 119.00 | 121.00 | 1,720,524 |
| 19 Aug 25 |
121.00000 +1.50 |
123.00 | 116.00 | 119.50 | 66,235 |
| 18 Aug 25 |
119.50000 +0.00 |
119.68 | 119.50 | 119.50 | 55,265 |
| 15 Aug 25 |
119.50000 +0.00 |
120.00 | 118.00 | 119.50 | 124,814 |
| 14 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 57,097 |
| 13 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 83,323 |
| 12 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 154,912 |
| 11 Aug 25 |
119.50000 +0.00 |
120.44 | 118.00 | 119.50 | 55,546 |
| 08 Aug 25 |
119.50000 +0.00 |
121.00 | 119.13 | 119.50 | 54,996 |
| 07 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 37,082 |
| 06 Aug 25 |
119.50000 +0.00 |
120.63 | 119.00 | 119.50 | 41,502 |
| 05 Aug 25 |
119.50000 -0.50 |
121.00 | 118.00 | 120.00 | 60,905 |
| 04 Aug 25 |
120.00000 +0.50 |
122.00 | 118.00 | 120.00 | 116,154 |
| 01 Aug 25 |
119.50000 -2.00 |
123.00 | 118.50 | 121.50 | 586,072 |
| 31 Jul 25 |
121.50000 +0.00 |
123.00 | 120.10 | 121.50 | 610,553 |
| 30 Jul 25 |
121.50000 +3.50 |
123.00 | 118.00 | 118.50 | 1,229,706 |
| 29 Jul 25 |
118.00000 -1.50 |
120.00 | 118.00 | 119.50 | 141,962 |
| 28 Jul 25 |
119.50000 -0.50 |
121.00 | 118.50 | 121.00 | 320,804 |
| 25 Jul 25 |
120.00000 -3.00 |
125.00 | 120.00 | 123.00 | 58,150 |
| 24 Jul 25 |
123.00000 +0.00 |
125.00 | 121.00 | 123.00 | 79,199 |
| 23 Jul 25 |
123.00000 +1.00 |
125.00 | 121.00 | 122.00 | 162,192 |
| 22 Jul 25 |
122.00000 +9.00 |
123.00 | 113.00 | 113.50 | 1,248,156 |
| 21 Jul 25 |
113.00000 -1.00 |
115.00 | 111.00 | 114.00 | 27,564 |
| 18 Jul 25 |
114.00000 -0.50 |
115.38 | 113.00 | 114.50 | 145,230 |
| 17 Jul 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 76,063 |
| 16 Jul 25 |
114.50000 +0.00 |
116.00 | 113.31 | 114.50 | 42,652 |
| 15 Jul 25 |
114.50000 -1.50 |
118.00 | 113.31 | 116.00 | 146,512 |
| 14 Jul 25 |
116.00000 +0.00 |
117.20 | 114.31 | 116.00 | 71,691 |
| 11 Jul 25 |
116.00000 +0.00 |
118.00 | 115.00 | 116.00 | 64,177 |
| 10 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 41,248 |
| 09 Jul 25 |
116.00000 +0.00 |
116.40 | 114.66 | 116.00 | 106,549 |
| 08 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 104,212 |
| 07 Jul 25 |
116.00000 +0.00 |
118.00 | 114.66 | 116.00 | 411,250 |
| 04 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 208,840 |
| 03 Jul 25 |
116.00000 +1.00 |
118.00 | 114.25 | 115.00 | 48,244 |
| 02 Jul 25 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 84,916 |
| 01 Jul 25 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 7,444 |
| 30 Jun 25 |
115.00000 -1.00 |
118.00 | 114.00 | 116.00 | 72,787 |
| 27 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 16,663 |
| 26 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 23,347 |
| 25 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 88,248 |
| 24 Jun 25 |
116.00000 -2.50 |
120.00 | 114.00 | 118.50 | 92,701 |
| 23 Jun 25 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 16,212 |
| 20 Jun 25 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 318,879 |
| 19 Jun 25 |
118.50000 +0.00 |
120.00 | 118.50 | 118.50 | 90,495 |
| 18 Jun 25 |
118.50000 +0.00 |
120.00 | 116.50 | 118.50 | 92,449 |
| 17 Jun 25 |
118.50000 +0.00 |
119.94 | 117.31 | 118.50 | 268,768 |
| 16 Jun 25 |
118.50000 -3.50 |
120.00 | 117.00 | 118.50 | 142,919 |
| 13 Jun 25 |
122.00000 +3.50 |
122.00 | 113.32 | 118.50 | 738,138 |
| 12 Jun 25 |
118.50000 +3.50 |
120.00 | 114.44 | 115.00 | 198,255 |
| 11 Jun 25 |
115.00000 +3.00 |
117.00 | 110.00 | 112.00 | 367,839 |
| 10 Jun 25 |
112.00000 +3.50 |
113.00 | 107.00 | 108.50 | 81,844 |
| 09 Jun 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 29,522 |
| 06 Jun 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 65,065 |
| 05 Jun 25 |
108.50000 +0.50 |
110.00 | 107.00 | 108.00 | 39,175 |
| 04 Jun 25 |
108.00000 +4.50 |
108.80 | 104.00 | 104.00 | 191,171 |
| 03 Jun 25 |
103.50000 +0.00 |
107.00 | 103.23 | 103.50 | 96,618 |
| 02 Jun 25 |
103.50000 +0.00 |
105.00 | 102.50 | 103.50 | 113,888 |
| 30 May 25 |
103.50000 +0.00 |
105.00 | 102.00 | 103.50 | 217,460 |
| 29 May 25 |
103.50000 +0.00 |
105.00 | 102.00 | 103.50 | 70,670 |
| 28 May 25 |
103.50000 -0.50 |
105.00 | 102.00 | 104.00 | 160,025 |
| 27 May 25 |
104.00000 +0.00 |
105.00 | 103.00 | 104.00 | 295,613 |
| 23 May 25 |
104.00000 -1.50 |
105.20 | 103.00 | 105.20 | 354,278 |
| 22 May 25 |
105.50000 -0.50 |
107.25 | 105.00 | 107.25 | 79,523 |
| 21 May 25 |
106.00000 -3.00 |
111.00 | 106.00 | 109.00 | 247,679 |
| 20 May 25 |
109.00000 +0.00 |
111.00 | 106.00 | 111.00 | 161,302 |
| 19 May 25 |
109.00000 -4.50 |
114.00 | 109.00 | 113.50 | 147,091 |
| 16 May 25 |
113.50000 -0.50 |
115.00 | 111.00 | 114.00 | 56,409 |
| 15 May 25 |
114.00000 +0.00 |
114.00 | 111.00 | 114.00 | 17,430 |
| 14 May 25 |
114.00000 +2.50 |
114.00 | 111.67 | 111.67 | 1,492,765 |
| 13 May 25 |
111.50000 -1.50 |
113.00 | 110.00 | 112.00 | 37,304 |
| 12 May 25 |
113.00000 +1.00 |
114.00 | 110.00 | 112.00 | 136,774 |
| 09 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 97,442 |
| 08 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 31,430 |
| 07 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 39,703 |
| 06 May 25 |
112.00000 +0.00 |
114.00 | 110.25 | 112.00 | 7,764 |
| 02 May 25 |
112.00000 +0.00 |
112.90 | 110.90 | 112.00 | 108,856 |
| 01 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 8,300 |
| 30 Apr 25 |
112.00000 +0.00 |
114.00 | 110.86 | 112.00 | 87,566 |
| 29 Apr 25 |
112.00000 -0.50 |
114.00 | 110.91 | 112.50 | 20,406 |
| 28 Apr 25 |
112.50000 -0.50 |
116.00 | 111.00 | 113.00 | 172,699 |
| 25 Apr 25 |
113.00000 +2.00 |
115.00 | 110.00 | 111.00 | 43,401 |
| 24 Apr 25 |
111.00000 -1.00 |
113.00 | 110.31 | 112.00 | 115,341 |
| 23 Apr 25 |
112.00000 +3.00 |
114.70 | 108.00 | 109.00 | 160,260 |
| 22 Apr 25 |
109.00000 -1.00 |
110.00 | 107.50 | 110.00 | 254,140 |
| 17 Apr 25 |
110.00000 +0.00 |
110.00 | 104.00 | 110.00 | 39,924 |
| 16 Apr 25 |
110.00000 +1.50 |
112.00 | 108.11 | 108.50 | 81,997 |
| 15 Apr 25 |
108.50000 +1.00 |
110.00 | 105.00 | 107.50 | 133,641 |
| 14 Apr 25 |
107.50000 +2.50 |
107.97 | 103.50 | 105.00 | 95,344 |
| 11 Apr 25 |
105.00000 +3.00 |
106.53 | 95.03 | 102.00 | 594,066 |
| 10 Apr 25 |
102.00000 +6.50 |
102.40 | 96.50 | 96.50 | 246,469 |
| 09 Apr 25 |
95.50000 +0.00 |
96.85 | 93.00 | 95.50 | 135,834 |
| 08 Apr 25 |
95.50000 +4.00 |
97.00 | 91.11 | 91.50 | 1,505,717 |
| 07 Apr 25 |
91.50000 -5.00 |
97.00 | 88.00 | 96.00 | 257,861 |
| 04 Apr 25 |
96.50000 -5.00 |
102.00 | 96.00 | 101.00 | 55,575 |
| 03 Apr 25 |
101.50000 -1.50 |
104.00 | 100.00 | 103.00 | 932,922 |
| 02 Apr 25 |
103.00000 -2.00 |
107.00 | 102.00 | 105.00 | 134,376 |
| 01 Apr 25 |
105.00000 +1.50 |
107.00 | 102.89 | 103.50 | 109,512 |
| 31 Mar 25 |
103.50000 -7.50 |
112.00 | 102.00 | 111.00 | 298,192 |
| 28 Mar 25 |
111.00000 -4.00 |
116.00 | 110.00 | 115.00 | 95,391 |
| 27 Mar 25 |
115.00000 -1.00 |
116.00 | 114.00 | 116.00 | 174,094 |
| 26 Mar 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 1,847,752 |
| 25 Mar 25 |
116.00000 -1.00 |
119.00 | 115.00 | 117.00 | 867,993 |
| 24 Mar 25 |
117.00000 +0.00 |
117.15 | 115.00 | 117.00 | 347,732 |
| 21 Mar 25 |
117.00000 +0.00 |
119.00 | 115.00 | 117.00 | 757,497 |
| 20 Mar 25 |
117.00000 +0.00 |
119.00 | 115.50 | 117.00 | 186,485 |
| 19 Mar 25 |
117.00000 +0.00 |
119.00 | 115.00 | 117.00 | 100,904 |
| 18 Mar 25 |
117.00000 +1.50 |
119.00 | 115.25 | 116.50 | 1,036,617 |
| 17 Mar 25 |
115.50000 +0.00 |
118.67 | 114.00 | 115.50 | 822,809 |
| 14 Mar 25 |
115.50000 +5.00 |
117.00 | 114.00 | 115.50 | 466,649 |
| 13 Mar 25 |
110.50000 -4.00 |
117.00 | 110.50 | 114.50 | 1,489,429 |
| 12 Mar 25 |
114.50000 +0.00 |
116.00 | 114.50 | 114.50 | 108,820 |
| 11 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 149,897 |
| 10 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 44,421 |
| 07 Mar 25 |
114.50000 +0.00 |
116.00 | 114.00 | 114.50 | 259,539 |
| 06 Mar 25 |
114.50000 +0.00 |
115.40 | 113.00 | 114.50 | 94,764 |
| 05 Mar 25 |
114.50000 +0.00 |
116.00 | 113.25 | 114.50 | 267,299 |
| 04 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 383,810 |
| 03 Mar 25 |
114.50000 -0.50 |
116.00 | 113.00 | 115.00 | 94,686 |
| 28 Feb 25 |
115.00000 -1.50 |
117.80 | 113.00 | 116.50 | 158,803 |
| 27 Feb 25 |
116.50000 +3.50 |
117.80 | 113.86 | 113.86 | 74,596 |
| 26 Feb 25 |
113.00000 +1.00 |
114.00 | 112.00 | 112.00 | 395,141 |
| 25 Feb 25 |
112.00000 +0.00 |
114.00 | 112.00 | 112.00 | 264,249 |
| 24 Feb 25 |
112.00000 -0.50 |
115.00 | 110.00 | 112.50 | 89,017 |
| 21 Feb 25 |
112.50000 +0.00 |
115.00 | 112.50 | 112.50 | 377,062 |
| 20 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 89,276 |
| 19 Feb 25 |
112.50000 +0.00 |
113.70 | 112.39 | 112.50 | 21,217 |
| 18 Feb 25 |
112.50000 +0.00 |
115.00 | 112.38 | 112.50 | 85,663 |
| 17 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 375,215 |
| 14 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 91,219 |
| 13 Feb 25 |
112.50000 +0.00 |
113.10 | 112.00 | 112.50 | 34,949 |
| 12 Feb 25 |
112.50000 -1.50 |
115.00 | 110.00 | 114.00 | 155,164 |
| 11 Feb 25 |
114.00000 +0.00 |
115.00 | 113.30 | 114.00 | 140,302 |
| 10 Feb 25 |
114.00000 +0.00 |
115.00 | 113.58 | 114.00 | 68,514 |
| 07 Feb 25 |
114.00000 +0.00 |
115.00 | 113.30 | 114.00 | 1,705,733 |
| 06 Feb 25 |
114.00000 +1.00 |
116.00 | 111.49 | 113.00 | 898,246 |
| 05 Feb 25 |
113.00000 +4.00 |
115.00 | 109.00 | 109.00 | 963,540 |
| 04 Feb 25 |
109.00000 +0.00 |
110.00 | 108.00 | 109.00 | 104,214 |
| 03 Feb 25 |
109.00000 +0.50 |
110.00 | 105.00 | 108.50 | 230,634 |
| 31 Jan 25 |
108.50000 +0.00 |
110.00 | 108.50 | 108.50 | 126,505 |
| 30 Jan 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 244,267 |
| 29 Jan 25 |
108.50000 +0.50 |
112.00 | 106.55 | 108.00 | 514,948 |
| 28 Jan 25 |
108.00000 +2.50 |
109.00 | 105.00 | 105.50 | 140,358 |
| 27 Jan 25 |
105.50000 +0.00 |
107.00 | 104.00 | 105.50 | 1,990,338 |
| 24 Jan 25 |
105.50000 +3.00 |
107.00 | 101.39 | 102.50 | 419,403 |
| 23 Jan 25 |
102.50000 +3.50 |
103.50 | 100.00 | 101.50 | 284,546 |
| 22 Jan 25 |
99.00000 +0.00 |
100.00 | 98.00 | 98.50 | 99,045 |
| 21 Jan 25 |
99.00000 -1.50 |
100.00 | 98.00 | 100.00 | 75,223 |
| 20 Jan 25 |
100.50000 -1.50 |
102.00 | 100.00 | 102.00 | 75,474 |
| 17 Jan 25 |
102.00000 -4.50 |
107.00 | 101.00 | 106.50 | 199,453 |
| 16 Jan 25 |
106.50000 +0.00 |
107.22 | 105.00 | 106.50 | 192,652 |
| 15 Jan 25 |
106.50000 -2.00 |
110.00 | 105.00 | 108.50 | 219,231 |
| 14 Jan 25 |
108.50000 +0.50 |
110.00 | 107.00 | 108.00 | 1,290,058 |
| 13 Jan 25 |
108.00000 +0.00 |
109.00 | 107.00 | 107.00 | 18,068 |
| 10 Jan 25 |
108.00000 -1.00 |
109.18 | 108.00 | 109.00 | 266,148 |
| 09 Jan 25 |
109.00000 -2.00 |
112.00 | 108.00 | 111.00 | 292,702 |
| 08 Jan 25 |
111.00000 +0.00 |
113.00 | 110.30 | 111.00 | 6,598,140 |
| 07 Jan 25 |
111.00000 +0.00 |
112.00 | 109.00 | 111.00 | 355,563 |
| 06 Jan 25 |
111.00000 +3.00 |
115.00 | 109.00 | 109.00 | 456,895 |
| 03 Jan 25 |
108.00000 -2.00 |
110.00 | 106.00 | 107.50 | 8,972 |
| 02 Jan 25 |
110.00000 +3.00 |
112.00 | 107.00 | 107.00 | 49,056 |
| 31 Dec 24 |
107.00000 -2.00 |
110.00 | 106.40 | 109.00 | 9,196 |
| 30 Dec 24 |
109.00000 -0.50 |
111.00 | 108.30 | 109.50 | 107,180 |
| 27 Dec 24 |
109.50000 +4.00 |
110.70 | 104.50 | 105.50 | 106,732 |
| 24 Dec 24 |
105.50000 +4.00 |
107.00 | 101.00 | 101.50 | 138,165 |
| 23 Dec 24 |
101.50000 +0.50 |
103.00 | 100.00 | 101.50 | 44,817 |
| 20 Dec 24 |
101.00000 -0.50 |
102.20 | 101.00 | 101.50 | 128,994 |
| 19 Dec 24 |
101.50000 +0.00 |
103.00 | 101.10 | 101.50 | 121,791 |
| 18 Dec 24 |
101.50000 +0.50 |
103.00 | 100.90 | 101.00 | 85,228 |
| 17 Dec 24 |
101.00000 -0.50 |
101.50 | 100.00 | 101.50 | 80,044 |
| 16 Dec 24 |
101.50000 -1.00 |
104.00 | 100.12 | 102.50 | 78,462 |
| 13 Dec 24 |
102.50000 -0.50 |
104.00 | 100.00 | 103.00 | 34,206 |
| 12 Dec 24 |
103.00000 +0.50 |
104.00 | 101.55 | 102.50 | 38,088 |
| 11 Dec 24 |
102.50000 +3.00 |
103.65 | 99.00 | 99.50 | 2,053,671 |
| 10 Dec 24 |
99.50000 +0.50 |
101.00 | 99.50 | 99.50 | 19,895 |
| 09 Dec 24 |
99.00000 -0.50 |
101.00 | 96.00 | 99.50 | 128,018 |
| 06 Dec 24 |
99.50000 +0.00 |
100.65 | 99.50 | 99.50 | 14,391 |
| 05 Dec 24 |
99.50000 +0.00 |
101.00 | 99.50 | 99.50 | 77,008 |
| 04 Dec 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 67,539 |
| 03 Dec 24 |
99.50000 +0.00 |
101.00 | 99.38 | 99.50 | 14,972 |
| 02 Dec 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 21,982 |
| 29 Nov 24 |
99.50000 +0.00 |
101.00 | 98.86 | 99.50 | 44,487 |
| 28 Nov 24 |
99.50000 +0.00 |
101.00 | 98.45 | 99.50 | 135,404 |
| 27 Nov 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 54,934 |
| 26 Nov 24 |
99.50000 -2.50 |
101.00 | 98.00 | 99.50 | 27,879 |
| 25 Nov 24 |
102.00000 +2.50 |
102.00 | 98.76 | 99.50 | 21,010 |
| 22 Nov 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 59,592 |
| 21 Nov 24 |
99.50000 +0.00 |
100.50 | 98.57 | 99.50 | 30,462 |
| 20 Nov 24 |
99.50000 -1.50 |
101.00 | 98.00 | 99.50 | 240,062 |
| 19 Nov 24 |
101.00000 +1.50 |
101.00 | 98.65 | 99.50 | 45,364 |
| 18 Nov 24 |
99.50000 -1.50 |
102.00 | 98.48 | 101.00 | 98,062 |
| 15 Nov 24 |
101.00000 +0.00 |
102.00 | 98.00 | 101.00 | 94,450 |
| 14 Nov 24 |
101.00000 -1.50 |
106.00 | 101.00 | 102.50 | 438,255 |
| 13 Nov 24 |
102.50000 +1.50 |
104.00 | 100.11 | 101.00 | 230,230 |
| 12 Nov 24 |
101.00000 +4.50 |
102.00 | 96.50 | 97.00 | 274,089 |
| 11 Nov 24 |
96.50000 -0.10 |
97.00 | 95.00 | 96.00 | 137,043 |
| 08 Nov 24 |
96.60000 -0.40 |
98.00 | 95.24 | 97.00 | 73,119 |
| 07 Nov 24 |
97.00000 +0.50 |
98.00 | 96.00 | 96.00 | 289,815 |
| 06 Nov 24 |
96.50000 +0.00 |
98.00 | 95.00 | 96.50 | 145,785 |
| 05 Nov 24 |
96.50000 -2.00 |
100.00 | 95.00 | 98.50 | 233,392 |
| 04 Nov 24 |
98.50000 -1.50 |
100.00 | 98.00 | 99.50 | 134,685 |
| 01 Nov 24 |
100.00000 +0.00 |
100.00 | 98.52 | 99.00 | 225,457 |
| 31 Oct 24 |
100.00000 +2.50 |
100.00 | 96.00 | 97.50 | 272,065 |
| 30 Oct 24 |
97.50000 +2.50 |
98.49 | 94.78 | 95.00 | 470,227 |
| 29 Oct 24 |
95.00000 +2.50 |
98.00 | 93.31 | 93.31 | 309,899 |
| 28 Oct 24 |
92.50000 +5.00 |
94.00 | 87.95 | 87.95 | 411,808 |
| 25 Oct 24 |
87.50000 +4.50 |
89.00 | 82.36 | 83.00 | 526,205 |
| 24 Oct 24 |
83.00000 -2.00 |
86.22 | 82.00 | 83.00 | 383,773 |
| 23 Oct 24 |
85.00000 +0.00 |
86.00 | 81.00 | 85.00 | 336,245 |
| 22 Oct 24 |
85.00000 -0.50 |
87.00 | 84.00 | 85.50 | 350,950 |
| 21 Oct 24 |
85.50000 -3.50 |
90.00 | 84.10 | 89.00 | 478,899 |
| 18 Oct 24 |
89.00000 -2.00 |
92.00 | 87.62 | 90.00 | 109,079 |
| 17 Oct 24 |
91.00000 -1.00 |
93.00 | 89.54 | 92.00 | 573,405 |
| 16 Oct 24 |
92.00000 +0.00 |
94.80 | 91.11 | 92.00 | 100,077 |
| 15 Oct 24 |
92.00000 +0.00 |
93.00 | 91.66 | 92.00 | 62,749 |
| 14 Oct 24 |
92.00000 +1.00 |
93.00 | 90.00 | 91.00 | 110,722 |
| 11 Oct 24 |
91.00000 +0.00 |
93.00 | 90.00 | 90.00 | 611,212 |
| 10 Oct 24 |
91.00000 +2.00 |
91.80 | 86.39 | 88.50 | 402,377 |
| 09 Oct 24 |
89.00000 +3.50 |
90.00 | 86.68 | 87.00 | 2,953,617 |
| 08 Oct 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 80,862 |
| 07 Oct 24 |
85.50000 -1.00 |
88.00 | 85.00 | 86.50 | 74,291 |
| 04 Oct 24 |
86.50000 -1.00 |
87.25 | 85.20 | 87.25 | 15,328 |
| 03 Oct 24 |
87.50000 +0.00 |
87.50 | 87.00 | 87.50 | 51,201 |
| 02 Oct 24 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 74,653 |
| 01 Oct 24 |
87.50000 -1.00 |
89.00 | 87.00 | 88.50 | 55,808 |
| 30 Sep 24 |
88.50000 -0.50 |
90.00 | 88.00 | 89.00 | 11,061 |
| 27 Sep 24 |
89.00000 -2.80 |
89.50 | 86.20 | 89.00 | 10,684 |
| 26 Sep 24 |
91.80000 +1.80 |
92.00 | 88.50 | 90.00 | 115,567 |
| 25 Sep 24 |
90.00000 +0.00 |
90.89 | 88.50 | 90.00 | 25,594 |
| 24 Sep 24 |
90.00000 -0.50 |
92.00 | 88.00 | 90.50 | 87,329 |
| 23 Sep 24 |
90.50000 +0.00 |
92.00 | 89.50 | 90.50 | 4,871 |
| 20 Sep 24 |
90.50000 +1.00 |
90.50 | 89.15 | 89.50 | 822,021 |
| 19 Sep 24 |
89.50000 -1.00 |
90.00 | 89.00 | 90.00 | 21,147 |
| 18 Sep 24 |
90.50000 +0.00 |
90.50 | 89.15 | 90.50 | 62,869 |
| 17 Sep 24 |
90.50000 +2.50 |
90.60 | 89.03 | 90.60 | 35,157 |
| 16 Sep 24 |
88.00000 +0.50 |
91.00 | 88.00 | 91.00 | 132,635 |
| 13 Sep 24 |
87.50000 -1.50 |
88.15 | 87.00 | 88.15 | 79,898 |
| 12 Sep 24 |
89.00000 -0.50 |
89.01 | 87.25 | 89.01 | 114,001 |
| 11 Sep 24 |
89.50000 -1.50 |
92.34 | 89.00 | 91.00 | 253,721 |
| 10 Sep 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 39,048 |
| 09 Sep 24 |
91.00000 +0.00 |
92.00 | 88.20 | 91.00 | 36,714 |
| 06 Sep 24 |
91.00000 +0.00 |
91.50 | 90.11 | 91.00 | 55,981 |
| 05 Sep 24 |
91.00000 +1.30 |
92.00 | 90.38 | 90.38 | 188,425 |
| 04 Sep 24 |
89.70000 -0.80 |
90.50 | 89.38 | 90.50 | 2,870,206 |
| 03 Sep 24 |
90.50000 -1.50 |
91.00 | 90.01 | 90.50 | 33,389 |
| 02 Sep 24 |
92.00000 -1.60 |
92.00 | 90.00 | 91.00 | 162,971 |
| 30 Aug 24 |
93.60000 +2.60 |
93.60 | 90.44 | 91.00 | 23,939 |
| 29 Aug 24 |
91.00000 +0.00 |
92.00 | 90.38 | 91.00 | 197,210 |
| 28 Aug 24 |
91.00000 +0.50 |
91.98 | 90.00 | 90.50 | 123,929 |
| 27 Aug 24 |
90.50000 -0.50 |
92.00 | 90.13 | 91.00 | 193,515 |
| 23 Aug 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 10,979 |
| 22 Aug 24 |
91.00000 +0.00 |
92.75 | 90.00 | 91.00 | 183,715 |
| 21 Aug 24 |
91.00000 -0.50 |
93.00 | 90.02 | 91.50 | 327,583 |
| 20 Aug 24 |
91.50000 -1.50 |
94.00 | 91.00 | 93.00 | 32,509 |
| 19 Aug 24 |
93.00000 +0.00 |
93.00 | 91.00 | 93.00 | 15,743 |
| 16 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 15,886 |
| 15 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 18,076 |
| 14 Aug 24 |
93.00000 +0.00 |
95.00 | 91.25 | 93.00 | 31,198 |
| 13 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 10,414 |
| 12 Aug 24 |
93.00000 +0.00 |
95.00 | 92.96 | 93.00 | 27,204 |
| 09 Aug 24 |
93.00000 +0.00 |
94.00 | 91.48 | 93.00 | 6,793 |
| 08 Aug 24 |
93.00000 -1.00 |
94.00 | 91.36 | 94.00 | 100,584 |
| 07 Aug 24 |
94.00000 +2.50 |
95.52 | 92.76 | 92.76 | 80,963 |
| 06 Aug 24 |
91.50000 -0.50 |
93.00 | 91.00 | 92.00 | 156,182 |
| 05 Aug 24 |
92.00000 -4.00 |
94.00 | 91.00 | 94.00 | 136,172 |
| 02 Aug 24 |
96.00000 +1.50 |
96.00 | 93.45 | 94.50 | 82,491 |
| 01 Aug 24 |
94.50000 +0.00 |
95.80 | 93.36 | 94.50 | 34,964 |
| 31 Jul 24 |
94.50000 +1.50 |
95.55 | 92.44 | 93.00 | 90,447 |
| 30 Jul 24 |
93.00000 +0.00 |
93.90 | 92.00 | 93.00 | 32,490 |
| 29 Jul 24 |
93.00000 +0.00 |
94.20 | 93.00 | 93.00 | 60,994 |
| 26 Jul 24 |
93.00000 +0.00 |
93.20 | 91.80 | 93.00 | 23,087 |
| 25 Jul 24 |
93.00000 -1.00 |
94.00 | 92.00 | 93.50 | 26,856 |
| 24 Jul 24 |
94.00000 -1.50 |
97.00 | 93.44 | 95.50 | 51,632 |
| 23 Jul 24 |
95.50000 +0.00 |
95.50 | 94.00 | 95.50 | 33,243 |
| 22 Jul 24 |
95.50000 +0.00 |
95.50 | 94.05 | 95.50 | 47,922 |
| 19 Jul 24 |
95.50000 +1.00 |
96.04 | 94.00 | 95.00 | 260,223 |
| 18 Jul 24 |
94.50000 +1.00 |
96.70 | 94.00 | 95.50 | 93,936 |
| 17 Jul 24 |
93.50000 +0.00 |
94.00 | 93.21 | 93.50 | 43,627 |
| 16 Jul 24 |
93.50000 -2.50 |
97.00 | 93.00 | 96.00 | 82,311 |
| 15 Jul 24 |
96.00000 +2.50 |
97.00 | 93.00 | 93.50 | 95,184 |
| 12 Jul 24 |
93.50000 +1.00 |
95.00 | 90.00 | 92.50 | 361,851 |
| 11 Jul 24 |
92.50000 +0.50 |
95.00 | 91.45 | 92.00 | 27,218 |
| 10 Jul 24 |
92.00000 +0.00 |
93.60 | 91.35 | 92.00 | 22,870 |
| 09 Jul 24 |
92.00000 +0.00 |
92.60 | 91.32 | 92.00 | 11,025 |
| 08 Jul 24 |
92.00000 -0.50 |
93.00 | 90.00 | 92.50 | 146,984 |
| 05 Jul 24 |
92.50000 +1.00 |
94.50 | 90.00 | 91.50 | 52,206 |
| 04 Jul 24 |
91.50000 +0.00 |
92.30 | 90.60 | 91.50 | 18,466 |
| 03 Jul 24 |
91.50000 +0.00 |
93.00 | 90.55 | 91.50 | 44,863 |
| 02 Jul 24 |
91.50000 -1.50 |
93.40 | 90.55 | 93.00 | 317,973 |
| 01 Jul 24 |
93.00000 +1.00 |
95.00 | 89.20 | 92.00 | 96,159 |
| 28 Jun 24 |
92.00000 +6.00 |
92.50 | 86.15 | 86.15 | 126,089 |
| 27 Jun 24 |
86.00000 +0.00 |
88.00 | 85.36 | 86.00 | 31,250 |
| 26 Jun 24 |
86.00000 +0.00 |
88.00 | 85.00 | 86.00 | 33,013 |
| 25 Jun 24 |
86.00000 +0.00 |
87.40 | 82.40 | 86.00 | 12,851 |
| 24 Jun 24 |
86.00000 -0.50 |
89.80 | 84.50 | 86.50 | 107,027 |
| 21 Jun 24 |
86.50000 +1.00 |
88.00 | 84.95 | 85.50 | 266,576 |
| 20 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 36,162 |
| 19 Jun 24 |
85.50000 +0.00 |
85.50 | 84.38 | 85.50 | 89,120 |
| 18 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 7,670 |
| 17 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 80,422 |
| 14 Jun 24 |
85.50000 -1.00 |
85.94 | 85.00 | 85.94 | 261,332 |
| 13 Jun 24 |
86.50000 -0.50 |
87.48 | 86.00 | 87.00 | 82,374 |
| 12 Jun 24 |
87.00000 +0.00 |
89.00 | 85.97 | 87.00 | 27,103 |
| 11 Jun 24 |
87.00000 +0.00 |
89.00 | 87.00 | 87.00 | 114,493 |
| 10 Jun 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 25,426 |
| 07 Jun 24 |
87.00000 +0.00 |
89.00 | 85.62 | 87.00 | 60,504 |
| 06 Jun 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 18,250 |
| 05 Jun 24 |
87.00000 +1.50 |
87.00 | 85.23 | 85.50 | 81,446 |
| 04 Jun 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 24,086 |
| 03 Jun 24 |
85.50000 +0.00 |
85.89 | 85.10 | 85.50 | 28,242 |
| 31 May 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 660,007 |
| 30 May 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 2,734,042 |
| 29 May 24 |
85.50000 +0.50 |
86.00 | 85.10 | 85.50 | 85,237 |
| 28 May 24 |
85.00000 -0.50 |
86.00 | 85.00 | 85.50 | 63,386 |
| 24 May 24 |
85.50000 -0.50 |
86.00 | 85.00 | 86.00 | 107,326 |
| 23 May 24 |
86.00000 -0.50 |
88.00 | 85.00 | 86.50 | 214,788 |
| 22 May 24 |
86.50000 -1.50 |
87.00 | 85.00 | 87.00 | 170,015 |
| 21 May 24 |
88.00000 +0.00 |
88.00 | 86.12 | 88.00 | 79,767 |
| 20 May 24 |
88.00000 +0.00 |
90.00 | 86.00 | 88.00 | 78,922 |
| 17 May 24 |
88.00000 +0.00 |
90.00 | 85.00 | 88.00 | 1,157,139 |
| 16 May 24 |
88.00000 +0.00 |
88.00 | 86.00 | 88.00 | 32,830 |
| 15 May 24 |
88.00000 +0.50 |
90.00 | 85.00 | 88.00 | 2,049,711 |
| 14 May 24 |
87.50000 +0.50 |
89.00 | 86.50 | 87.00 | 153,952 |
| 13 May 24 |
87.00000 +0.00 |
87.00 | 86.00 | 87.00 | 689,681 |
| 10 May 24 |
87.00000 +0.00 |
88.00 | 86.00 | 87.00 | 39,097 |
| 09 May 24 |
87.00000 -2.00 |
89.00 | 87.00 | 89.00 | 277,705 |
| 08 May 24 |
89.00000 -0.50 |
90.65 | 86.20 | 89.50 | 61,906 |
| 07 May 24 |
89.50000 +1.00 |
89.50 | 88.02 | 88.50 | 79,628 |
| 03 May 24 |
88.50000 +0.00 |
88.50 | 87.96 | 88.50 | 3,591,426 |
| 02 May 24 |
88.50000 +0.00 |
88.50 | 87.96 | 88.50 | 1,030,712 |
| 01 May 24 |
88.50000 -1.50 |
90.00 | 88.00 | 90.00 | 28,643 |
| 30 Apr 24 |
90.00000 +0.00 |
92.00 | 88.00 | 90.00 | 53,025 |
| 29 Apr 24 |
90.00000 +0.00 |
90.80 | 88.00 | 90.00 | 52,848 |
| 26 Apr 24 |
90.00000 +1.00 |
91.50 | 86.20 | 89.00 | 833,620 |
| 25 Apr 24 |
89.00000 -1.00 |
92.00 | 87.95 | 90.00 | 1,689,947 |
| 24 Apr 24 |
90.00000 +0.00 |
90.75 | 89.11 | 90.00 | 9,592 |
| 23 Apr 24 |
90.00000 +0.00 |
92.00 | 89.00 | 90.00 | 29,997 |
| 22 Apr 24 |
90.00000 +0.00 |
93.80 | 88.55 | 89.50 | 28,098 |
| 19 Apr 24 |
90.00000 -1.50 |
90.75 | 89.00 | 90.75 | 37,513 |
| 18 Apr 24 |
91.50000 +0.00 |
93.00 | 90.78 | 91.50 | 30,408 |
| 17 Apr 24 |
91.50000 +0.00 |
91.94 | 90.15 | 91.50 | 9,670 |
| 16 Apr 24 |
91.50000 +0.00 |
92.00 | 90.76 | 91.50 | 27,846 |
| 15 Apr 24 |
91.50000 +0.00 |
92.00 | 90.62 | 91.50 | 55,922 |
| 12 Apr 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 250,524 |
| 11 Apr 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 472,525 |
| 10 Apr 24 |
91.50000 +0.00 |
92.48 | 90.57 | 91.50 | 23,570 |
| 09 Apr 24 |
91.50000 +1.50 |
92.54 | 90.00 | 90.00 | 65,913 |
| 08 Apr 24 |
90.00000 +0.50 |
91.00 | 88.00 | 89.50 | 36,942 |
| 05 Apr 24 |
89.50000 +0.00 |
91.00 | 88.70 | 89.50 | 355,333 |
| 04 Apr 24 |
89.50000 +0.00 |
90.22 | 88.00 | 89.50 | 69,815 |
| 03 Apr 24 |
89.50000 -1.50 |
92.00 | 88.00 | 91.00 | 111,392 |
| 02 Apr 24 |
91.00000 +0.00 |
91.60 | 90.00 | 91.00 | 74,570 |
| 28 Mar 24 |
91.00000 -1.00 |
92.00 | 90.00 | 92.00 | 266,598 |
| 27 Mar 24 |
92.00000 +0.00 |
93.00 | 90.00 | 92.00 | 591,597 |
| 26 Mar 24 |
92.00000 -2.00 |
94.00 | 92.00 | 94.00 | 106,986 |
| 25 Mar 24 |
94.00000 -1.00 |
94.95 | 93.22 | 94.95 | 37,720 |
| 22 Mar 24 |
95.00000 +0.00 |
96.00 | 92.00 | 95.00 | 113,310 |
| 21 Mar 24 |
95.00000 -3.50 |
98.06 | 94.00 | 98.06 | 107,715 |
| 20 Mar 24 |
98.50000 +3.50 |
100.00 | 95.24 | 96.00 | 161,616 |
| 19 Mar 24 |
95.00000 -1.00 |
96.78 | 95.00 | 96.00 | 333,490 |
| 18 Mar 24 |
96.00000 +0.00 |
97.00 | 95.38 | 96.00 | 141,187 |
| 15 Mar 24 |
96.00000 -1.00 |
98.00 | 96.00 | 97.50 | 80,530 |
| 14 Mar 24 |
97.00000 +1.50 |
98.00 | 95.00 | 95.50 | 63,540 |
| 13 Mar 24 |
95.50000 +3.00 |
97.00 | 93.00 | 93.00 | 353,203 |
| 12 Mar 24 |
92.50000 +0.00 |
94.00 | 91.00 | 92.50 | 43,802 |
| 11 Mar 24 |
92.50000 +0.00 |
93.79 | 91.00 | 92.50 | 34,684 |
| 08 Mar 24 |
92.50000 +1.00 |
94.00 | 90.00 | 91.50 | 156,590 |
| 07 Mar 24 |
91.50000 +0.50 |
93.00 | 90.70 | 91.00 | 25,374 |
| 06 Mar 24 |
91.00000 +0.50 |
92.15 | 90.00 | 92.15 | 264,169 |
| 05 Mar 24 |
90.50000 +0.00 |
94.00 | 90.00 | 91.50 | 180,968 |
| 04 Mar 24 |
90.50000 -3.00 |
94.00 | 90.00 | 93.50 | 285,237 |
| 01 Mar 24 |
93.50000 -1.50 |
96.00 | 93.00 | 94.50 | 13,832 |
| 29 Feb 24 |
95.00000 -0.50 |
96.00 | 94.00 | 95.50 | 46,630 |
| 28 Feb 24 |
95.50000 +4.50 |
97.00 | 91.37 | 91.37 | 136,404 |
| 27 Feb 24 |
91.00000 +1.50 |
93.00 | 90.55 | 90.55 | 51,006 |
| 26 Feb 24 |
89.50000 +0.00 |
91.00 | 88.00 | 89.50 | 81,938 |
| 23 Feb 24 |
89.50000 -1.50 |
91.00 | 89.50 | 89.50 | 24,921 |
| 22 Feb 24 |
91.00000 +1.50 |
91.00 | 89.17 | 89.50 | 375,445 |
| 21 Feb 24 |
89.50000 +0.00 |
91.00 | 88.00 | 89.50 | 78,265 |
| 20 Feb 24 |
89.50000 +0.00 |
90.49 | 88.83 | 89.50 | 158,938 |
| 19 Feb 24 |
89.50000 +0.50 |
91.00 | 88.03 | 89.00 | 56,010 |
| 16 Feb 24 |
89.00000 -2.00 |
91.00 | 87.00 | 91.00 | 56,003 |
| 15 Feb 24 |
91.00000 -0.50 |
93.00 | 90.00 | 91.50 | 66,343 |
| 14 Feb 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 38,332 |
| 13 Feb 24 |
91.50000 +0.50 |
93.00 | 90.00 | 91.00 | 126,845 |
| 12 Feb 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 28,977 |
| 09 Feb 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 69,318 |
| 08 Feb 24 |
91.00000 +1.00 |
94.00 | 90.00 | 91.00 | 114,630 |
| 07 Feb 24 |
90.00000 -1.00 |
93.00 | 88.00 | 91.00 | 61,162 |
| 06 Feb 24 |
91.00000 -3.50 |
94.50 | 91.00 | 94.50 | 51,652 |
| 05 Feb 24 |
94.50000 +0.00 |
95.00 | 93.00 | 94.50 | 85,064 |
| 02 Feb 24 |
94.50000 +0.00 |
96.00 | 93.00 | 94.50 | 146,078 |
| 01 Feb 24 |
94.50000 -1.00 |
95.49 | 93.00 | 95.49 | 133,079 |
| 31 Jan 24 |
95.50000 +0.00 |
97.00 | 94.00 | 95.50 | 51,863 |
| 30 Jan 24 |
95.50000 +0.00 |
99.00 | 95.50 | 95.50 | 1,617 |
| 29 Jan 24 |
95.50000 -0.50 |
98.00 | 94.39 | 96.00 | 451,196 |
| 26 Jan 24 |
96.00000 +1.00 |
98.00 | 92.50 | 95.00 | 2,011,386 |
| 25 Jan 24 |
95.00000 +0.50 |
97.00 | 92.00 | 94.50 | 15,971 |
| 24 Jan 24 |
94.50000 +4.00 |
97.00 | 92.00 | 92.00 | 2,996,576 |
| 23 Jan 24 |
90.50000 +2.00 |
92.90 | 89.35 | 90.50 | 67,846 |
| 22 Jan 24 |
88.50000 +0.00 |
89.52 | 86.98 | 88.50 | 7,836 |
| 19 Jan 24 |
88.50000 +0.00 |
89.50 | 87.50 | 88.50 | 765,936 |
| 18 Jan 24 |
88.50000 +1.00 |
89.55 | 87.00 | 87.50 | 37,874 |
| 17 Jan 24 |
87.50000 +0.00 |
89.69 | 83.50 | 87.50 | 33,782 |
| 16 Jan 24 |
87.50000 -4.50 |
90.00 | 85.00 | 87.50 | 31,862 |
| 15 Jan 24 |
92.00000 +5.00 |
92.00 | 87.50 | 87.50 | 17,457 |
| 12 Jan 24 |
87.00000 +0.00 |
89.00 | 87.00 | 87.00 | 6,756 |
| 11 Jan 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 32,226 |
| 10 Jan 24 |
87.00000 +0.00 |
87.00 | 86.64 | 87.00 | 25,927 |
| 09 Jan 24 |
87.00000 +0.00 |
88.75 | 86.53 | 87.00 | 63,000 |
| 08 Jan 24 |
87.00000 +0.00 |
87.10 | 86.50 | 87.00 | 10,754 |
| 05 Jan 24 |
87.00000 +0.00 |
87.10 | 86.07 | 87.00 | 90,708 |
| 04 Jan 24 |
87.00000 +0.00 |
87.60 | 85.00 | 87.00 | 218,808 |
| 03 Jan 24 |
87.00000 -1.50 |
89.03 | 85.66 | 88.50 | 51,115 |
| 02 Jan 24 |
88.50000 -1.50 |
92.00 | 87.22 | 90.00 | 38,318 |
| 29 Dec 23 |
90.00000 +0.00 |
90.00 | 88.55 | 90.00 | 1,085 |
| 28 Dec 23 |
90.00000 -2.00 |
93.90 | 90.00 | 91.50 | 43,889 |
| 27 Dec 23 |
92.00000 +3.00 |
92.70 | 88.66 | 89.00 | 34,640 |
| 22 Dec 23 |
89.00000 +1.00 |
90.00 | 89.00 | 89.00 | 26,228 |
| 21 Dec 23 |
88.00000 -4.50 |
96.00 | 86.22 | 92.50 | 101,181 |
| 20 Dec 23 |
92.50000 +3.50 |
94.14 | 89.00 | 89.00 | 59,213 |
| 19 Dec 23 |
89.00000 +5.50 |
90.00 | 85.00 | 85.00 | 98,530 |
| 18 Dec 23 |
83.50000 +0.00 |
85.00 | 83.38 | 83.50 | 1,120,468 |
| 15 Dec 23 |
83.50000 +0.00 |
85.00 | 82.45 | 83.50 | 127,954 |
| 14 Dec 23 |
83.50000 +0.50 |
84.70 | 81.00 | 83.00 | 16,903 |
| 13 Dec 23 |
83.00000 +1.00 |
84.00 | 81.00 | 82.00 | 41,810 |
| 12 Dec 23 |
82.00000 -1.50 |
85.00 | 81.00 | 83.50 | 28,190 |
| 11 Dec 23 |
83.50000 +2.50 |
83.70 | 80.00 | 81.00 | 15,769 |
| 08 Dec 23 |
81.00000 +4.50 |
82.00 | 75.58 | 76.50 | 168,955 |
| 07 Dec 23 |
76.50000 +2.50 |
77.00 | 75.00 | 75.00 | 36,586 |
| 06 Dec 23 |
74.00000 +0.00 |
74.50 | 74.00 | 74.00 | 50,000 |
| 05 Dec 23 |
74.00000 +0.00 |
74.00 | 73.00 | 74.00 | 11,038 |
| 04 Dec 23 |
74.00000 +0.00 |
75.00 | 73.00 | 74.00 | 16,987 |
| 01 Dec 23 |
74.00000 +0.00 |
74.00 | 73.31 | 74.00 | 694 |
| 30 Nov 23 |
74.00000 +0.50 |
74.19 | 72.00 | 73.50 | 725,204 |
| 29 Nov 23 |
73.50000 +0.00 |
75.00 | 72.00 | 73.50 | 703,010 |
| 28 Nov 23 |
73.50000 -1.50 |
76.00 | 72.00 | 75.00 | 3,278,172 |
| 27 Nov 23 |
75.00000 -0.50 |
75.02 | 73.00 | 75.02 | 28,616 |
| 24 Nov 23 |
75.50000 -0.50 |
76.00 | 75.00 | 76.00 | 3,659 |
| 23 Nov 23 |
76.00000 -5.50 |
79.50 | 75.21 | 76.50 | 29,562 |
| 22 Nov 23 |
81.50000 +3.00 |
81.50 | 76.00 | 78.50 | 19,920 |
| 21 Nov 23 |
78.50000 -2.00 |
80.00 | 78.02 | 80.00 | 45,982 |
| 20 Nov 23 |
80.50000 -0.50 |
83.00 | 78.00 | 80.50 | 26,153 |
| 17 Nov 23 |
81.00000 +0.00 |
81.00 | 79.12 | 81.00 | 51,110 |
| 16 Nov 23 |
81.00000 +0.00 |
81.00 | 79.33 | 81.00 | 84,684 |
| 15 Nov 23 |
81.00000 -2.50 |
83.00 | 81.00 | 83.00 | 54,095 |
| 14 Nov 23 |
83.50000 +0.50 |
84.36 | 79.50 | 83.00 | 45,981 |
| 13 Nov 23 |
83.00000 +2.50 |
83.70 | 80.90 | 80.90 | 57,569 |
| 10 Nov 23 |
80.50000 +0.00 |
82.00 | 78.50 | 81.50 | 82,210 |
| 09 Nov 23 |
80.50000 +2.00 |
80.80 | 78.16 | 78.50 | 37,011 |
| 08 Nov 23 |
78.50000 +2.00 |
79.00 | 76.47 | 77.00 | 74,321 |
| 07 Nov 23 |
76.50000 +0.50 |
78.00 | 75.67 | 76.00 | 19,470 |
| 06 Nov 23 |
76.00000 +1.00 |
77.90 | 74.55 | 75.00 | 40,381 |
| 03 Nov 23 |
75.00000 +3.00 |
77.00 | 70.00 | 72.50 | 341,876 |
| 02 Nov 23 |
72.00000 +0.00 |
72.90 | 70.00 | 72.00 | 71,119 |
| 01 Nov 23 |
72.00000 +0.00 |
75.00 | 72.00 | 72.00 | 140,944 |
| 31 Oct 23 |
72.00000 +0.00 |
72.98 | 72.00 | 72.00 | 14,990 |
| 30 Oct 23 |
72.00000 +0.00 |
74.00 | 70.26 | 72.00 | 47,838 |
| 27 Oct 23 |
72.00000 +0.00 |
73.00 | 70.26 | 72.00 | 16,608 |
| 26 Oct 23 |
72.00000 +0.50 |
74.00 | 70.48 | 71.50 | 20,964 |
| 25 Oct 23 |
71.50000 +0.00 |
71.78 | 70.10 | 71.50 | 57,359 |
| 24 Oct 23 |
71.50000 -0.50 |
73.00 | 70.00 | 72.00 | 126,158 |
| 23 Oct 23 |
72.00000 -0.50 |
74.00 | 71.15 | 72.50 | 27,441 |
| 20 Oct 23 |
72.50000 +0.00 |
74.00 | 71.48 | 74.00 | 59,938 |
| 19 Oct 23 |
72.50000 +0.00 |
74.00 | 72.06 | 72.50 | 64,075 |
| 18 Oct 23 |
72.50000 +0.00 |
74.00 | 71.77 | 72.50 | 91,659 |
| 17 Oct 23 |
72.50000 -1.00 |
73.50 | 70.00 | 73.50 | 146,043 |
| 16 Oct 23 |
73.50000 -2.50 |
76.50 | 73.00 | 76.00 | 41,921 |
| 13 Oct 23 |
76.00000 -2.00 |
79.00 | 74.00 | 78.00 | 57,890 |
| 12 Oct 23 |
78.00000 -4.00 |
81.00 | 77.00 | 81.00 | 141,912 |
| 11 Oct 23 |
82.00000 -0.50 |
87.00 | 81.00 | 85.00 | 458,210 |
| 10 Oct 23 |
82.50000 -1.50 |
83.00 | 80.62 | 83.00 | 159,720 |
| 09 Oct 23 |
84.00000 -2.00 |
85.00 | 84.00 | 85.00 | 21,657 |
| 06 Oct 23 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 68,845 |
| 05 Oct 23 |
86.00000 +0.00 |
86.00 | 85.05 | 86.00 | 551 |
| 04 Oct 23 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 19,237 |
| 03 Oct 23 |
86.00000 +0.00 |
88.00 | 84.00 | 86.00 | 2,906 |
| 02 Oct 23 |
86.00000 +0.00 |
86.00 | 85.04 | 86.00 | 44,533 |
| 29 Sep 23 |
86.00000 -1.00 |
86.50 | 86.00 | 86.50 | 7,791 |
| 28 Sep 23 |
87.00000 -0.50 |
87.45 | 86.00 | 87.45 | 17,388 |
| 27 Sep 23 |
87.50000 -0.50 |
87.50 | 86.00 | 87.50 | 34,526 |
| 26 Sep 23 |
88.00000 +0.00 |
88.29 | 86.25 | 88.00 | 15,661 |
| 25 Sep 23 |
88.00000 +0.00 |
89.00 | 86.00 | 88.00 | 33,574 |
| 22 Sep 23 |
88.00000 +0.00 |
89.16 | 86.00 | 88.00 | 13,195 |
| 21 Sep 23 |
88.00000 +0.00 |
89.56 | 86.10 | 88.00 | 30,659 |
| 20 Sep 23 |
88.00000 +0.00 |
88.44 | 88.00 | 88.00 | 31,816 |
| 19 Sep 23 |
88.00000 +0.50 |
88.40 | 86.30 | 87.50 | 142,229 |
| 18 Sep 23 |
87.50000 +0.00 |
88.74 | 86.00 | 87.50 | 27,748 |
| 15 Sep 23 |
87.50000 +3.50 |
87.50 | 83.00 | 84.00 | 34,868 |
| 14 Sep 23 |
84.00000 +0.50 |
85.00 | 83.82 | 83.82 | 27,624 |
| 13 Sep 23 |
83.50000 +0.00 |
84.49 | 83.32 | 83.32 | 8,223 |
| 12 Sep 23 |
83.50000 -0.50 |
84.39 | 82.05 | 82.50 | 9,645 |
| 11 Sep 23 |
84.00000 +1.50 |
84.48 | 82.00 | 82.50 | 38,407 |
| 08 Sep 23 |
82.50000 +1.00 |
83.49 | 82.00 | 82.00 | 32,703 |
| 07 Sep 23 |
81.50000 +1.50 |
82.68 | 80.00 | 80.00 | 147,019 |
| 06 Sep 23 |
80.00000 +0.50 |
81.85 | 79.00 | 79.50 | 44,265 |
| 05 Sep 23 |
79.50000 +2.50 |
81.75 | 77.00 | 77.00 | 80,156 |
| 04 Sep 23 |
77.00000 +0.00 |
78.72 | 75.00 | 77.00 | 22,111 |
| 01 Sep 23 |
77.00000 +0.00 |
77.49 | 75.00 | 77.00 | 132,637 |
| 31 Aug 23 |
77.00000 -2.00 |
78.68 | 75.22 | 78.68 | 48,818 |
| 30 Aug 23 |
79.00000 -3.00 |
81.00 | 78.00 | 81.00 | 47,677 |
| 29 Aug 23 |
82.00000 +3.50 |
82.00 | 78.00 | 78.50 | 253,065 |
| 25 Aug 23 |
78.50000 -3.00 |
82.00 | 78.01 | 81.50 | 313,742 |
| 24 Aug 23 |
81.50000 +0.00 |
81.50 | 80.15 | 81.50 | 15,324 |
| 23 Aug 23 |
81.50000 +0.50 |
81.50 | 80.10 | 81.00 | 108,743 |
| 22 Aug 23 |
81.00000 -1.00 |
82.90 | 78.55 | 82.00 | 163,837 |
| 21 Aug 23 |
82.00000 -1.50 |
83.00 | 78.50 | 83.00 | 144,754 |
| 18 Aug 23 |
83.50000 -4.50 |
87.56 | 82.55 | 87.56 | 95,544 |
| 17 Aug 23 |
88.00000 +0.00 |
89.00 | 86.28 | 88.00 | 33,422 |
| 16 Aug 23 |
88.00000 -2.00 |
91.48 | 86.28 | 90.00 | 235,357 |
| 15 Aug 23 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 482,023 |
| 14 Aug 23 |
90.00000 +0.00 |
90.00 | 89.00 | 90.00 | 33,260 |
| 11 Aug 23 |
90.00000 +0.00 |
90.00 | 89.00 | 90.00 | 29,927 |
| 10 Aug 23 |
90.00000 +0.00 |
91.00 | 89.00 | 90.00 | 107,948 |
| 09 Aug 23 |
90.00000 -0.50 |
92.00 | 89.12 | 89.50 | 329,490 |
| 08 Aug 23 |
90.50000 +0.00 |
90.50 | 89.00 | 90.50 | 151,373 |
| 07 Aug 23 |
90.50000 +1.50 |
90.50 | 89.00 | 90.50 | 39,907 |
| 04 Aug 23 |
89.00000 -1.50 |
90.50 | 89.00 | 90.50 | 30,290 |
| 03 Aug 23 |
90.50000 -0.50 |
92.00 | 89.00 | 91.00 | 98,239 |
| 02 Aug 23 |
91.00000 -0.50 |
92.25 | 90.00 | 91.50 | 235,099 |
| 01 Aug 23 |
91.50000 +0.00 |
93.00 | 91.50 | 91.50 | 24,753 |
| 31 Jul 23 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 74,623 |
| 28 Jul 23 |
91.50000 +1.00 |
93.00 | 86.50 | 90.50 | 202,749 |
| 27 Jul 23 |
90.50000 +0.00 |
92.00 | 89.00 | 90.50 | 15,204 |
| 26 Jul 23 |
90.50000 +1.00 |
92.00 | 89.21 | 89.50 | 75,631 |
| 25 Jul 23 |
89.50000 +3.00 |
92.75 | 79.10 | 84.50 | 1,114,076 |
| 24 Jul 23 |
86.50000 -8.00 |
96.00 | 78.04 | 94.50 | 736,539 |
| 21 Jul 23 |
94.50000 -5.50 |
99.04 | 91.55 | 99.04 | 310,263 |
| 20 Jul 23 |
100.00000 -12.50 |
110.28 | 99.04 | 110.28 | 1,348,223 |
| 19 Jul 23 |
112.50000 +5.00 |
115.00 | 108.00 | 108.00 | 581,422 |
| 18 Jul 23 |
107.50000 +5.50 |
110.00 | 103.00 | 103.00 | 191,011 |
| 17 Jul 23 |
102.00000 +0.00 |
103.88 | 100.00 | 102.00 | 33,718 |
| 13 Jul 23 |
102.00000 +0.00 |
104.00 | 101.36 | 102.00 | 17,377 |
| 12 Jul 23 |
102.00000 +0.00 |
102.17 | 100.00 | 102.00 | 10,564 |
| 11 Jul 23 |
102.00000 +0.00 |
102.98 | 101.36 | 102.00 | 43,607 |
| 10 Jul 23 |
102.00000 +0.00 |
102.50 | 101.33 | 102.00 | 31,514 |
| 07 Jul 23 |
102.00000 +0.00 |
102.98 | 101.22 | 102.00 | 31,202 |
| 06 Jul 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 2,137 |
| 05 Jul 23 |
102.00000 +0.00 |
102.87 | 100.00 | 102.00 | 73,520 |
| 04 Jul 23 |
102.00000 +0.00 |
104.00 | 100.00 | 102.00 | 20,813 |
| 03 Jul 23 |
102.00000 +0.00 |
103.00 | 100.00 | 102.00 | 43,576 |
| 30 Jun 23 |
102.00000 +0.00 |
103.00 | 100.92 | 102.00 | 32,303 |
| 29 Jun 23 |
102.00000 +0.00 |
104.00 | 100.22 | 102.00 | 57,917 |
| 28 Jun 23 |
102.00000 -1.50 |
103.22 | 100.25 | 103.22 | 64,155 |
| 27 Jun 23 |
103.50000 +0.00 |
103.74 | 102.00 | 102.50 | 92,621 |
| 26 Jun 23 |
103.50000 -1.50 |
105.06 | 101.00 | 105.00 | 371,704 |
| 23 Jun 23 |
105.00000 -0.50 |
105.00 | 104.00 | 105.00 | 19,600 |
| 22 Jun 23 |
105.50000 -1.50 |
106.72 | 105.11 | 106.72 | 88,252 |
| 21 Jun 23 |
107.00000 -0.50 |
109.00 | 106.32 | 107.50 | 45,886 |
| 20 Jun 23 |
107.50000 -1.50 |
109.00 | 106.00 | 109.00 | 233,323 |
| 19 Jun 23 |
109.00000 -0.50 |
109.40 | 107.00 | 109.40 | 86,066 |
| 16 Jun 23 |
109.50000 -1.50 |
110.65 | 108.00 | 109.50 | 13,508 |
| 15 Jun 23 |
111.00000 +1.50 |
111.00 | 108.00 | 109.50 | 194,668 |
| 14 Jun 23 |
109.50000 +0.00 |
109.95 | 108.30 | 109.50 | 44,371 |
| 13 Jun 23 |
109.50000 +0.00 |
109.98 | 108.00 | 109.50 | 23,131 |
| 12 Jun 23 |
109.50000 +0.00 |
110.00 | 108.69 | 109.50 | 25,755 |
| 09 Jun 23 |
109.50000 +0.00 |
110.00 | 108.66 | 109.50 | 48,691 |
| 08 Jun 23 |
109.50000 +0.00 |
110.00 | 108.55 | 109.50 | 1,322,466 |
| 07 Jun 23 |
109.50000 +0.00 |
110.40 | 108.55 | 109.50 | 20,798 |
| 06 Jun 23 |
109.50000 -2.00 |
111.25 | 108.00 | 111.00 | 455,019 |
| 05 Jun 23 |
111.50000 -0.50 |
111.50 | 110.00 | 111.50 | 38,772 |
| 02 Jun 23 |
112.00000 -0.50 |
113.52 | 110.00 | 112.00 | 140,662 |
| 01 Jun 23 |
112.50000 -2.00 |
114.99 | 110.75 | 114.50 | 141,704 |
| 31 May 23 |
114.50000 -2.00 |
117.00 | 113.38 | 115.50 | 210,171 |
| 30 May 23 |
116.50000 +6.00 |
117.00 | 110.90 | 110.90 | 203,197 |
| 26 May 23 |
110.50000 +3.50 |
111.00 | 104.99 | 107.00 | 759,208 |
| 25 May 23 |
107.00000 +4.00 |
108.06 | 101.80 | 103.00 | 259,096 |
| 24 May 23 |
103.00000 +3.00 |
105.00 | 100.00 | 100.00 | 160,960 |
| 23 May 23 |
100.00000 +0.50 |
101.00 | 99.15 | 99.50 | 47,595 |
| 22 May 23 |
99.50000 +0.00 |
100.85 | 99.01 | 99.50 | 80,581 |
| 19 May 23 |
99.50000 +0.00 |
100.50 | 98.99 | 99.50 | 37,997 |
| 18 May 23 |
99.50000 +0.00 |
100.49 | 98.78 | 99.50 | 57,968 |
| 17 May 23 |
99.50000 +0.00 |
100.60 | 96.00 | 99.50 | 13,528 |
| 16 May 23 |
99.50000 +0.00 |
99.50 | 99.28 | 99.50 | 57,729 |
| 15 May 23 |
99.50000 +0.00 |
100.00 | 99.25 | 99.50 | 290,188 |
| 12 May 23 |
99.50000 +0.00 |
99.89 | 99.23 | 99.50 | 3,033 |
| 11 May 23 |
99.50000 +0.00 |
99.50 | 99.19 | 99.50 | 88,984 |
| 10 May 23 |
99.50000 +0.00 |
100.60 | 98.00 | 99.50 | 147,637 |
| 09 May 23 |
99.50000 -0.50 |
100.00 | 99.00 | 100.00 | 842,702 |
| 05 May 23 |
100.00000 +0.00 |
100.00 | 99.00 | 100.00 | 51,525 |
| 04 May 23 |
100.00000 +0.00 |
101.00 | 99.00 | 100.00 | 116,243 |
| 03 May 23 |
100.00000 -2.00 |
100.60 | 100.00 | 100.60 | 46,370 |
| 02 May 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 74,680 |
| 28 Apr 23 |
102.00000 +0.00 |
104.00 | 100.00 | 102.00 | 23,230 |
| 27 Apr 23 |
102.00000 +0.00 |
102.00 | 100.51 | 102.00 | 32,747 |
| 26 Apr 23 |
102.00000 +0.00 |
102.00 | 100.20 | 102.00 | 23,977 |
| 25 Apr 23 |
102.00000 +0.00 |
102.00 | 100.20 | 102.00 | 10,532 |
| 24 Apr 23 |
102.00000 +0.00 |
104.00 | 100.20 | 102.00 | 63,151 |
| 21 Apr 23 |
102.00000 +0.00 |
104.00 | 100.55 | 102.00 | 19,936 |
| 20 Apr 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 33,179 |
| 19 Apr 23 |
102.00000 -0.50 |
104.00 | 100.58 | 102.50 | 31,408 |
| 18 Apr 23 |
102.50000 +1.00 |
105.00 | 100.00 | 101.50 | 70,373 |
| 17 Apr 23 |
101.50000 -0.50 |
103.00 | 101.47 | 102.00 | 58,348 |
| 14 Apr 23 |
102.00000 +3.00 |
104.61 | 99.49 | 99.49 | 173,658 |
| 13 Apr 23 |
99.00000 +0.00 |
100.00 | 98.39 | 99.00 | 54,246 |
| 12 Apr 23 |
99.00000 -3.00 |
99.19 | 98.37 | 99.00 | 58,171 |
| 11 Apr 23 |
102.00000 +3.00 |
102.00 | 98.25 | 99.00 | 85,949 |
| 06 Apr 23 |
99.00000 +0.00 |
100.00 | 98.37 | 99.00 | 121,552 |
| 05 Apr 23 |
99.00000 +0.00 |
99.66 | 98.31 | 99.00 | 746,644 |
| 04 Apr 23 |
99.00000 +0.00 |
99.09 | 98.37 | 99.00 | 367,026 |
| 03 Apr 23 |
99.00000 +0.00 |
99.09 | 98.00 | 99.00 | 93,379 |
| 31 Mar 23 |
99.00000 +0.00 |
99.50 | 98.02 | 99.00 | 351,825 |
| 30 Mar 23 |
99.00000 +2.00 |
99.30 | 97.00 | 99.00 | 175,147 |
| 29 Mar 23 |
97.00000 -2.00 |
99.78 | 97.00 | 99.00 | 114,207 |
| 28 Mar 23 |
99.00000 +0.00 |
99.49 | 98.00 | 99.00 | 163,229 |
| 27 Mar 23 |
99.00000 +0.00 |
99.49 | 98.00 | 99.00 | 58,722 |
| 24 Mar 23 |
99.00000 +0.00 |
99.64 | 98.00 | 99.00 | 50,488 |
| 23 Mar 23 |
99.00000 -1.00 |
100.29 | 98.04 | 100.00 | 62,638 |
| 22 Mar 23 |
100.00000 +0.00 |
100.66 | 98.04 | 100.00 | 51,342 |
| 21 Mar 23 |
100.00000 +0.00 |
101.00 | 98.04 | 100.00 | 64,252 |
| 20 Mar 23 |
100.00000 -2.50 |
101.26 | 98.00 | 101.26 | 190,004 |
| 17 Mar 23 |
102.50000 -1.50 |
103.00 | 100.00 | 100.00 | 157,784 |
| 16 Mar 23 |
104.00000 +4.50 |
104.00 | 98.50 | 99.50 | 930,907 |
| 15 Mar 23 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 45,159 |
| 14 Mar 23 |
99.50000 +0.50 |
102.00 | 98.00 | 99.00 | 227,207 |
| 13 Mar 23 |
99.00000 +0.00 |
100.00 | 98.11 | 99.00 | 483,306 |
| 10 Mar 23 |
99.00000 -3.00 |
101.32 | 98.00 | 100.00 | 66,876 |
| 09 Mar 23 |
102.00000 -0.50 |
105.00 | 98.00 | 102.50 | 93,310 |
| 08 Mar 23 |
102.50000 +4.50 |
103.00 | 99.05 | 100.50 | 259,116 |
| 07 Mar 23 |
98.00000 +0.00 |
100.90 | 97.08 | 98.00 | 207,786 |
| 06 Mar 23 |
98.00000 +2.50 |
101.00 | 94.30 | 95.50 | 92,618 |
| 03 Mar 23 |
95.50000 +2.00 |
96.37 | 93.00 | 93.50 | 80,558 |
| 02 Mar 23 |
93.50000 +1.50 |
93.50 | 91.79 | 92.00 | 963,693 |
| 01 Mar 23 |
92.00000 -2.00 |
94.76 | 91.00 | 94.76 | 118,042 |
| 28 Feb 23 |
94.00000 -2.50 |
97.00 | 94.00 | 96.00 | 42,777 |
| 27 Feb 23 |
96.50000 +1.00 |
97.44 | 87.00 | 95.50 | 164,731 |
| 24 Feb 23 |
95.50000 -0.50 |
95.64 | 95.00 | 95.64 | 19,874 |
| 23 Feb 23 |
96.00000 +1.50 |
96.74 | 94.28 | 94.50 | 104,526 |
| 22 Feb 23 |
94.50000 -2.00 |
96.40 | 94.00 | 96.40 | 80,779 |
| 21 Feb 23 |
96.50000 -1.00 |
97.88 | 94.50 | 97.88 | 99,694 |
| 20 Feb 23 |
97.50000 -1.50 |
98.74 | 96.00 | 98.74 | 45,936 |
| 17 Feb 23 |
99.00000 +0.00 |
99.50 | 98.00 | 99.00 | 56,649 |
| 16 Feb 23 |
99.00000 -1.00 |
100.94 | 99.00 | 100.00 | 20,265 |
| 15 Feb 23 |
100.00000 +0.00 |
100.00 | 98.80 | 99.00 | 70,118 |
| 14 Feb 23 |
100.00000 -2.50 |
101.98 | 98.50 | 101.98 | 101,092 |
| 13 Feb 23 |
102.50000 -0.50 |
103.35 | 101.45 | 103.00 | 83,039 |
| 10 Feb 23 |
103.00000 +1.50 |
103.00 | 101.50 | 101.50 | 253,229 |
| 09 Feb 23 |
101.50000 +2.00 |
104.28 | 101.00 | 101.00 | 393,339 |
| 08 Feb 23 |
99.50000 +0.50 |
102.97 | 99.22 | 99.22 | 56,563 |
| 07 Feb 23 |
99.00000 +5.00 |
99.84 | 93.67 | 94.00 | 168,747 |
| 06 Feb 23 |
94.00000 -1.00 |
95.00 | 89.00 | 95.00 | 205,438 |
| 03 Feb 23 |
95.00000 -1.50 |
96.00 | 93.00 | 96.00 | 24,385 |
| 02 Feb 23 |
96.50000 +0.00 |
98.00 | 89.73 | 96.50 | 2,473,447 |
| 01 Feb 23 |
96.50000 -1.00 |
97.50 | 95.55 | 97.50 | 40,413 |
| 31 Jan 23 |
97.50000 -6.00 |
103.00 | 95.15 | 103.00 | 149,546 |
| 30 Jan 23 |
103.50000 +1.50 |
104.85 | 102.00 | 103.50 | 61,998 |
| 27 Jan 23 |
102.00000 -3.00 |
106.97 | 102.00 | 106.50 | 75,710 |
| 26 Jan 23 |
105.00000 -1.50 |
106.80 | 105.00 | 106.50 | 324,357 |
| 25 Jan 23 |
106.50000 -2.00 |
108.74 | 105.00 | 108.50 | 2,096,606 |
| 24 Jan 23 |
108.50000 +2.50 |
110.00 | 105.00 | 106.50 | 7,247,533 |
| 23 Jan 23 |
106.00000 +0.00 |
107.74 | 105.67 | 106.00 | 574,245 |
| 20 Jan 23 |
106.00000 +1.00 |
108.00 | 105.00 | 105.00 | 193,767 |
| 19 Jan 23 |
105.00000 +0.50 |
106.85 | 103.15 | 105.50 | 285,243 |
| 18 Jan 23 |
104.50000 +2.00 |
105.00 | 101.89 | 102.00 | 775,232 |
| 17 Jan 23 |
102.50000 +0.00 |
108.00 | 101.00 | 102.50 | 157,799 |
| 16 Jan 23 |
102.50000 -0.50 |
104.80 | 101.28 | 103.00 | 59,138 |
| 13 Jan 23 |
103.00000 +6.00 |
105.00 | 96.23 | 97.00 | 1,999,492 |
| 12 Jan 23 |
97.00000 +0.00 |
97.75 | 96.15 | 97.00 | 32,554 |
| 11 Jan 23 |
97.00000 +0.00 |
97.40 | 95.00 | 97.00 | 43,851 |
| 10 Jan 23 |
97.00000 +3.00 |
98.14 | 94.13 | 96.50 | 65,104 |
| 09 Jan 23 |
94.00000 -3.50 |
96.97 | 94.00 | 96.97 | 156,083 |
| 06 Jan 23 |
97.50000 +0.50 |
98.25 | 96.98 | 97.00 | 179,245 |
| 05 Jan 23 |
97.00000 +0.50 |
98.00 | 95.20 | 97.00 | 73,768 |
| 04 Jan 23 |
96.50000 -2.00 |
100.00 | 96.50 | 98.50 | 194,799 |
| 03 Jan 23 |
98.50000 +1.00 |
102.74 | 95.75 | 97.50 | 188,129 |
| 30 Dec 22 |
97.50000 +0.00 |
98.94 | 97.50 | 97.50 | 5,147 |
| 29 Dec 22 |
97.50000 +0.00 |
98.98 | 96.58 | 97.50 | 18,295 |
| 28 Dec 22 |
97.50000 +2.00 |
100.00 | 95.67 | 95.67 | 134,184 |
| 23 Dec 22 |
95.50000 +3.50 |
98.50 | 95.50 | 95.50 | 125,256 |
| 22 Dec 22 |
92.00000 -2.00 |
98.00 | 92.00 | 93.00 | 204,794 |
| 21 Dec 22 |
94.00000 +2.50 |
94.85 | 91.67 | 91.67 | 579,427 |
| 20 Dec 22 |
91.50000 +0.00 |
92.68 | 91.50 | 91.50 | 76,355 |
| 19 Dec 22 |
91.50000 +1.00 |
93.00 | 90.50 | 90.50 | 78,875 |
| 16 Dec 22 |
90.50000 +1.00 |
93.00 | 88.89 | 89.50 | 60,499 |
| 15 Dec 22 |
89.50000 -1.00 |
90.50 | 87.50 | 89.50 | 57,247 |
| 14 Dec 22 |
90.50000 -0.50 |
92.00 | 88.50 | 91.50 | 156,911 |
| 13 Dec 22 |
91.00000 +5.00 |
92.00 | 84.00 | 86.00 | 5,153,322 |
| 12 Dec 22 |
86.00000 +0.00 |
86.68 | 84.75 | 86.00 | 94,626 |
| 09 Dec 22 |
86.00000 +0.00 |
87.65 | 84.67 | 86.00 | 373,739 |
| 08 Dec 22 |
86.00000 +0.00 |
88.00 | 84.00 | 86.50 | 187,262 |
| 07 Dec 22 |
86.00000 +0.00 |
86.99 | 86.00 | 86.00 | 12,967 |
| 06 Dec 22 |
86.00000 +0.00 |
87.19 | 84.29 | 86.00 | 35,188 |
| 05 Dec 22 |
86.00000 +1.00 |
87.74 | 83.50 | 85.00 | 83,148 |
| 02 Dec 22 |
85.00000 +0.50 |
85.67 | 83.00 | 84.50 | 64,775 |
| 01 Dec 22 |
84.50000 -1.00 |
87.75 | 83.20 | 85.50 | 300,527 |
| 30 Nov 22 |
85.50000 +1.00 |
86.89 | 84.28 | 85.50 | 11,666 |
| 29 Nov 22 |
84.50000 +0.00 |
86.00 | 84.07 | 84.50 | 18,275 |
| 28 Nov 22 |
84.50000 +1.00 |
85.85 | 83.49 | 83.49 | 281,749 |
| 25 Nov 22 |
83.50000 +0.00 |
83.75 | 82.17 | 83.50 | 172,632 |
| 24 Nov 22 |
83.50000 +0.00 |
83.50 | 80.00 | 83.50 | 661,917 |
| 23 Nov 22 |
83.50000 +0.00 |
83.50 | 82.06 | 83.50 | 31,538 |
| 22 Nov 22 |
83.50000 -0.50 |
83.50 | 82.00 | 83.50 | 94,030 |
| 21 Nov 22 |
84.00000 +0.00 |
84.00 | 83.50 | 84.00 | 5,005 |
| 18 Nov 22 |
84.00000 +0.00 |
84.00 | 83.99 | 84.00 | 1,494 |
| 17 Nov 22 |
84.00000 +0.50 |
84.00 | 82.55 | 83.50 | 123,854 |
| 16 Nov 22 |
83.50000 +0.00 |
83.50 | 82.75 | 83.50 | 196,954 |
| 15 Nov 22 |
83.50000 +0.00 |
84.00 | 83.30 | 83.50 | 42,170 |
| 14 Nov 22 |
83.50000 -0.50 |
85.00 | 82.05 | 84.00 | 81,613 |
| 11 Nov 22 |
84.00000 +3.00 |
85.00 | 80.33 | 81.00 | 168,678 |
| 10 Nov 22 |
81.00000 +0.00 |
81.00 | 81.00 | 81.00 | 11,921 |
| 09 Nov 22 |
81.00000 -0.50 |
81.50 | 80.30 | 81.50 | 17,440 |
| 08 Nov 22 |
81.50000 -2.00 |
83.00 | 80.00 | 83.00 | 95,951 |
| 07 Nov 22 |
83.50000 +0.00 |
83.50 | 82.67 | 83.50 | 6,048 |
| 04 Nov 22 |
83.50000 +0.00 |
83.50 | 81.25 | 83.50 | 5,370 |
| 03 Nov 22 |
83.50000 -0.50 |
83.50 | 81.00 | 83.50 | 75,636 |
| 02 Nov 22 |
84.00000 +0.00 |
84.00 | 82.00 | 84.00 | 24,460 |
| 01 Nov 22 |
84.00000 -0.50 |
84.00 | 82.33 | 84.00 | 10,943 |
| 31 Oct 22 |
84.50000 +0.00 |
84.50 | 84.00 | 84.50 | 1,280 |
| 27 Oct 22 |
84.50000 +0.00 |
85.00 | 82.50 | 84.50 | 53,640 |
| 26 Oct 22 |
84.50000 +0.00 |
85.64 | 82.80 | 84.50 | 13,410 |
| 25 Oct 22 |
84.50000 +1.00 |
85.64 | 82.28 | 83.50 | 205,895 |
| 24 Oct 22 |
83.50000 +1.00 |
84.44 | 82.28 | 82.50 | 4,760 |
| 21 Oct 22 |
82.50000 -3.50 |
86.00 | 82.50 | 86.00 | 57,108 |
| 20 Oct 22 |
86.00000 +0.00 |
86.00 | 85.10 | 86.00 | 72,185 |
| 19 Oct 22 |
86.00000 -1.00 |
87.14 | 85.22 | 87.00 | 39,281 |
| 18 Oct 22 |
87.00000 +0.00 |
87.76 | 86.86 | 87.00 | 31,775 |
| 17 Oct 22 |
87.00000 +0.00 |
88.00 | 86.75 | 87.00 | 73,075 |
| 14 Oct 22 |
87.00000 -0.50 |
88.00 | 86.55 | 87.50 | 28,328 |
| 13 Oct 22 |
87.50000 -0.50 |
88.70 | 85.57 | 88.00 | 47,174 |
| 12 Oct 22 |
88.00000 -2.50 |
91.00 | 88.00 | 90.50 | 47,068 |
| 11 Oct 22 |
90.50000 -1.00 |
91.88 | 89.88 | 91.50 | 136,643 |
| 10 Oct 22 |
91.50000 -2.00 |
94.00 | 90.30 | 92.50 | 42,494 |
| 07 Oct 22 |
93.50000 +10.00 |
93.50 | 85.00 | 85.00 | 138,208 |
| 06 Oct 22 |
83.50000 -0.50 |
85.00 | 82.50 | 84.00 | 49,926 |
| 05 Oct 22 |
84.00000 +4.50 |
87.75 | 80.77 | 83.00 | 248,108 |
| 04 Oct 22 |
79.50000 +1.00 |
82.00 | 78.33 | 78.50 | 25,745 |
| 03 Oct 22 |
78.50000 +4.50 |
79.89 | 75.60 | 75.60 | 38,415 |
| 30 Sep 22 |
74.00000 -1.00 |
75.70 | 73.00 | 75.00 | 41,398 |
| 29 Sep 22 |
75.00000 -0.50 |
75.74 | 71.35 | 75.50 | 76,497 |
| 28 Sep 22 |
75.50000 -1.00 |
76.24 | 74.00 | 76.24 | 81,056 |
| 27 Sep 22 |
76.50000 -4.00 |
79.50 | 76.00 | 79.50 | 128,348 |
| 26 Sep 22 |
80.50000 -1.00 |
81.50 | 78.50 | 81.50 | 81,136 |
| 23 Sep 22 |
81.50000 -1.50 |
85.75 | 80.55 | 83.00 | 66,725 |
| 22 Sep 22 |
83.00000 -2.00 |
86.92 | 82.55 | 85.00 | 62,948 |
| 21 Sep 22 |
85.00000 +2.00 |
87.00 | 84.89 | 84.89 | 22,918 |
| 20 Sep 22 |
83.00000 +0.00 |
84.89 | 83.00 | 83.00 | 2,772 |
| 16 Sep 22 |
83.00000 -2.50 |
86.00 | 83.00 | 85.50 | 20,775 |
| 15 Sep 22 |
85.50000 +0.00 |
87.24 | 85.50 | 85.50 | 11,777 |
| 14 Sep 22 |
85.50000 +1.00 |
85.67 | 84.50 | 84.50 | 43,280 |
| 13 Sep 22 |
84.50000 +0.00 |
85.75 | 83.45 | 84.50 | 28,530 |
| 12 Sep 22 |
84.50000 +0.00 |
84.50 | 83.45 | 84.50 | 1,000 |
| 09 Sep 22 |
84.50000 -1.00 |
85.79 | 82.42 | 85.50 | 29,342 |
| 08 Sep 22 |
85.50000 +1.50 |
87.44 | 82.36 | 84.00 | 40,361 |
| 07 Sep 22 |
84.00000 +0.00 |
85.58 | 82.22 | 84.00 | 6,092 |
| 06 Sep 22 |
84.00000 +0.00 |
85.72 | 82.55 | 84.00 | 44,163 |
| 05 Sep 22 |
84.00000 +0.00 |
86.00 | 82.08 | 84.00 | 50,234 |
| 02 Sep 22 |
84.00000 +0.00 |
85.92 | 82.14 | 84.00 | 77,847 |
| 01 Sep 22 |
84.00000 +0.00 |
85.91 | 83.06 | 84.00 | 44,241 |
| 31 Aug 22 |
84.00000 -1.00 |
85.00 | 83.50 | 85.00 | 117,070 |
| 30 Aug 22 |
85.00000 -0.50 |
86.44 | 84.00 | 85.50 | 159,542 |
| 26 Aug 22 |
85.50000 +2.50 |
85.74 | 82.25 | 83.00 | 107,011 |
| 25 Aug 22 |
83.00000 +0.00 |
85.50 | 83.00 | 83.00 | 10,000 |
| 24 Aug 22 |
83.00000 +0.00 |
85.24 | 82.10 | 83.00 | 10,450 |
| 23 Aug 22 |
83.00000 +0.00 |
85.74 | 81.55 | 83.00 | 27,203 |
| 22 Aug 22 |
83.00000 +1.50 |
86.00 | 81.50 | 81.50 | 57,906 |
| 19 Aug 22 |
81.50000 +0.00 |
84.00 | 79.38 | 81.50 | 62,867 |
| 18 Aug 22 |
81.50000 +0.00 |
81.89 | 79.27 | 81.50 | 19,796 |
| 17 Aug 22 |
81.50000 +0.00 |
81.50 | 80.64 | 81.50 | 10,539 |
| 16 Aug 22 |
81.50000 +0.00 |
81.50 | 79.10 | 81.50 | 19,305 |
| 15 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.50 | 30,598 |
| 12 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.00 | 51,823 |
| 11 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.50 | 117,163 |
| 10 Aug 22 |
81.50000 +0.00 |
81.50 | 78.30 | 81.50 | 75,302 |
| 09 Aug 22 |
81.50000 -1.00 |
84.40 | 80.00 | 82.50 | 93,247 |
| 08 Aug 22 |
82.50000 +0.00 |
84.00 | 80.05 | 81.50 | 61,116 |
| 05 Aug 22 |
82.50000 +1.00 |
82.50 | 80.00 | 82.50 | 30,530 |
| 04 Aug 22 |
81.50000 -1.00 |
82.20 | 78.00 | 82.20 | 90,182 |
| 03 Aug 22 |
82.50000 +0.00 |
82.50 | 80.10 | 82.50 | 9,828 |
| 02 Aug 22 |
82.50000 -2.00 |
84.65 | 81.06 | 84.50 | 36,192 |
| 01 Aug 22 |
84.50000 +0.50 |
85.16 | 83.06 | 85.00 | 49,384 |
| 29 Jul 22 |
84.00000 -1.00 |
85.40 | 84.00 | 85.00 | 54,853 |
| 28 Jul 22 |
85.00000 +0.50 |
85.44 | 84.28 | 84.50 | 25,507 |
| 27 Jul 22 |
84.50000 +0.00 |
85.74 | 83.00 | 84.50 | 129,351 |
| 26 Jul 22 |
84.50000 -3.00 |
88.64 | 83.40 | 87.50 | 68,729 |
| 25 Jul 22 |
87.50000 +0.00 |
89.00 | 85.38 | 87.50 | 15,852 |
| 22 Jul 22 |
87.50000 +0.00 |
89.45 | 85.38 | 87.50 | 77,063 |
| 21 Jul 22 |
87.50000 +0.00 |
88.00 | 85.00 | 87.50 | 75,990 |
| 20 Jul 22 |
87.50000 -0.50 |
92.00 | 87.50 | 90.00 | 90,711 |
| 19 Jul 22 |
88.00000 +0.00 |
89.84 | 87.76 | 88.00 | 23,875 |
| 18 Jul 22 |
88.00000 +0.50 |
89.84 | 86.50 | 87.50 | 101,678 |
| 15 Jul 22 |
87.50000 +0.00 |
88.00 | 86.00 | 87.50 | 436,717 |
| 14 Jul 22 |
87.50000 +0.00 |
88.60 | 87.16 | 87.50 | 47,510 |
| 13 Jul 22 |
87.50000 -0.50 |
89.88 | 87.06 | 88.00 | 76,055 |
| 12 Jul 22 |
88.00000 -4.00 |
90.00 | 86.86 | 88.00 | 133,708 |
| 11 Jul 22 |
92.00000 +7.00 |
92.00 | 86.00 | 86.00 | 333,505 |
| 08 Jul 22 |
85.00000 +2.50 |
87.00 | 83.00 | 83.00 | 204,687 |
| 07 Jul 22 |
82.50000 +1.00 |
83.00 | 80.89 | 81.50 | 20,249 |
| 06 Jul 22 |
81.50000 +0.00 |
82.72 | 80.52 | 81.50 | 14,619 |
| 05 Jul 22 |
81.50000 +0.00 |
82.00 | 80.42 | 81.50 | 25,530 |
| 04 Jul 22 |
81.50000 -1.50 |
83.19 | 81.25 | 83.00 | 577,263 |
| 01 Jul 22 |
83.00000 +0.00 |
83.24 | 81.44 | 83.00 | 328,576 |
| 30 Jun 22 |
83.00000 +0.00 |
84.00 | 82.25 | 83.00 | 38,612 |
| 29 Jun 22 |
83.00000 +0.00 |
84.00 | 81.00 | 83.00 | 1,414,146 |
| 28 Jun 22 |
83.00000 -2.00 |
83.14 | 81.44 | 83.14 | 86,392 |
| 27 Jun 22 |
85.00000 +2.00 |
85.00 | 82.00 | 83.00 | 119,103 |
| 24 Jun 22 |
83.00000 +1.00 |
83.40 | 81.58 | 82.00 | 57,878 |
| 23 Jun 22 |
82.00000 +0.50 |
82.50 | 81.00 | 82.00 | 23,079 |
| 22 Jun 22 |
81.50000 -1.50 |
84.00 | 80.90 | 83.00 | 50,768 |
| 21 Jun 22 |
83.00000 +0.00 |
83.74 | 81.22 | 83.50 | 34,020 |
| 20 Jun 22 |
83.00000 +0.00 |
86.73 | 83.00 | 83.00 | 309,511 |
| 17 Jun 22 |
83.00000 +1.00 |
83.96 | 80.55 | 82.00 | 79,793 |
| 16 Jun 22 |
82.00000 -2.50 |
83.40 | 80.75 | 83.40 | 48,130 |
| 15 Jun 22 |
84.50000 +1.50 |
84.89 | 83.10 | 83.10 | 98,658 |
| 14 Jun 22 |
83.00000 -1.00 |
84.00 | 82.00 | 84.00 | 124,927 |
| 13 Jun 22 |
84.00000 +1.00 |
85.00 | 80.10 | 80.50 | 596,183 |
| 10 Jun 22 |
83.00000 +18.00 |
84.94 | 74.55 | 75.00 | 1,123,730 |
| 09 Jun 22 |
65.00000 +1.00 |
66.50 | 65.00 | 65.00 | 58,420 |
| 08 Jun 22 |
64.00000 +0.50 |
65.00 | 62.35 | 63.00 | 87,630 |
| 07 Jun 22 |
63.50000 +1.00 |
63.80 | 61.13 | 62.50 | 14,940 |
| 06 Jun 22 |
62.50000 -3.00 |
64.04 | 61.10 | 64.04 | 153,579 |
| 01 Jun 22 |
65.50000 +0.00 |
66.70 | 64.50 | 65.50 | 137,968 |
| 31 May 22 |
65.50000 +0.00 |
65.65 | 64.75 | 65.50 | 8,122 |
| 30 May 22 |
65.50000 -1.50 |
67.01 | 65.50 | 67.00 | 314,527 |
| 27 May 22 |
67.00000 +0.00 |
69.00 | 66.00 | 67.00 | 113,070 |
| 26 May 22 |
67.00000 +0.00 |
68.39 | 67.00 | 67.00 | 94,720 |
| 25 May 22 |
67.00000 +0.50 |
68.44 | 66.80 | 66.80 | 72,588 |
| 24 May 22 |
66.50000 +0.00 |
66.60 | 66.50 | 66.50 | 20,440 |
| 23 May 22 |
66.50000 +0.00 |
68.72 | 66.50 | 66.50 | 19,351 |
| 20 May 22 |
66.50000 +0.00 |
68.74 | 66.50 | 66.50 | 13,056 |
| 19 May 22 |
66.50000 +1.00 |
67.44 | 64.15 | 65.50 | 46,834 |
| 18 May 22 |
65.50000 +1.50 |
66.92 | 64.00 | 64.00 | 39,800 |
| 17 May 22 |
64.00000 +0.50 |
66.00 | 63.08 | 63.50 | 81,202 |
| 16 May 22 |
63.50000 -0.50 |
65.70 | 62.35 | 63.50 | 9,450 |
| 13 May 22 |
64.00000 +1.00 |
65.45 | 61.33 | 63.00 | 43,544 |
| 12 May 22 |
63.00000 +0.00 |
64.45 | 61.11 | 63.00 | 37,824 |
| 11 May 22 |
63.00000 +0.00 |
63.67 | 61.25 | 63.00 | 7,950 |
| 10 May 22 |
63.00000 -0.50 |
64.65 | 61.08 | 63.50 | 64,151 |
| 09 May 22 |
63.50000 -1.50 |
65.31 | 61.55 | 65.00 | 73,935 |
| 06 May 22 |
65.00000 +0.00 |
65.80 | 64.60 | 65.00 | 13,260 |
| 05 May 22 |
65.00000 +1.50 |
66.00 | 63.04 | 63.50 | 36,628 |
| 04 May 22 |
63.50000 +0.50 |
64.92 | 62.35 | 62.50 | 12,075 |
| 03 May 22 |
63.00000 -2.00 |
65.75 | 63.00 | 64.50 | 739,602 |
| 29 Apr 22 |
65.00000 +2.50 |
66.00 | 63.00 | 63.50 | 122,090 |
| 28 Apr 22 |
62.50000 +3.50 |
64.00 | 59.00 | 59.00 | 120,406 |
| 27 Apr 22 |
59.00000 -3.00 |
61.00 | 58.55 | 61.00 | 105,671 |
| 26 Apr 22 |
62.00000 +6.50 |
64.85 | 56.96 | 56.96 | 243,710 |
| 25 Apr 22 |
55.50000 +0.00 |
57.00 | 55.50 | 55.50 | 29,414 |
| 22 Apr 22 |
55.50000 +1.50 |
56.00 | 54.00 | 54.00 | 107,429 |
| 21 Apr 22 |
54.00000 +1.00 |
54.00 | 52.50 | 53.00 | 170,365 |
| 20 Apr 22 |
53.00000 +0.00 |
53.00 | 52.00 | 53.00 | 54,170 |
| 19 Apr 22 |
53.00000 +1.00 |
53.00 | 50.08 | 52.00 | 13,128 |
| 14 Apr 22 |
52.00000 +0.00 |
52.67 | 50.00 | 52.50 | 1,404,924 |
| 13 Apr 22 |
52.00000 -1.50 |
52.44 | 50.15 | 52.44 | 76,244 |
| 12 Apr 22 |
53.50000 +0.00 |
53.50 | 52.08 | 53.50 | 33,032 |
| 11 Apr 22 |
53.50000 -1.00 |
53.90 | 52.06 | 53.50 | 162,479 |
| 08 Apr 22 |
54.50000 +0.00 |
54.50 | 54.03 | 54.03 | 3,668 |
| 07 Apr 22 |
54.50000 +0.00 |
55.00 | 54.04 | 54.04 | 117,168 |
| 06 Apr 22 |
54.50000 +0.00 |
54.50 | 53.00 | 53.50 | 15,287 |
| 05 Apr 22 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 15,460 |
| 04 Apr 22 |
54.50000 -1.00 |
56.00 | 52.14 | 55.50 | 99,302 |
| 01 Apr 22 |
55.50000 +0.00 |
55.50 | 54.00 | 55.50 | 85,586 |
| 31 Mar 22 |
55.50000 -1.00 |
56.47 | 55.00 | 56.47 | 94,593 |
| 30 Mar 22 |
56.50000 +2.50 |
56.50 | 54.61 | 54.61 | 121,506 |
| 29 Mar 22 |
54.00000 +0.50 |
56.38 | 52.10 | 53.50 | 131,537 |
| 28 Mar 22 |
53.50000 +1.00 |
53.50 | 52.00 | 52.50 | 95,787 |
| 25 Mar 22 |
52.50000 -1.00 |
53.44 | 50.00 | 53.44 | 159,352 |
| 24 Mar 22 |
53.50000 -2.50 |
55.96 | 52.00 | 55.50 | 198,464 |
| 23 Mar 22 |
56.00000 -0.50 |
56.00 | 54.08 | 56.00 | 48,360 |
| 22 Mar 22 |
56.50000 +0.00 |
56.50 | 55.00 | 55.50 | 45,960 |
| 21 Mar 22 |
56.50000 +1.00 |
56.50 | 53.15 | 55.50 | 40,537 |
| 18 Mar 22 |
55.50000 +1.00 |
55.50 | 55.14 | 55.14 | 43,231 |
| 17 Mar 22 |
54.50000 -1.00 |
56.50 | 54.50 | 55.50 | 85,095 |
| 16 Mar 22 |
55.50000 -1.50 |
57.00 | 54.00 | 57.00 | 137,718 |
| 15 Mar 22 |
57.00000 -2.00 |
59.00 | 56.00 | 59.00 | 69,142 |
| 14 Mar 22 |
59.00000 +0.00 |
59.00 | 58.66 | 59.00 | 15,850 |
| 11 Mar 22 |
59.00000 +0.00 |
59.00 | 56.74 | 59.00 | 51,003 |
| 10 Mar 22 |
59.00000 -1.00 |
59.00 | 56.00 | 59.00 | 118,558 |
| 09 Mar 22 |
60.00000 +0.00 |
60.00 | 57.10 | 60.00 | 75,285 |
| 08 Mar 22 |
60.00000 -0.50 |
60.00 | 56.50 | 60.00 | 207,216 |
| 07 Mar 22 |
60.50000 -1.00 |
60.50 | 57.00 | 60.50 | 116,083 |
| 04 Mar 22 |
61.50000 -0.50 |
61.59 | 60.06 | 61.59 | 47,307 |
| 03 Mar 22 |
62.00000 +0.50 |
62.00 | 60.00 | 61.50 | 1,774,886 |
| 02 Mar 22 |
61.50000 -2.00 |
63.00 | 60.00 | 63.00 | 1,852,539 |
| 01 Mar 22 |
63.50000 +0.00 |
63.59 | 62.06 | 63.50 | 137,486 |
| 28 Feb 22 |
63.50000 +0.00 |
63.69 | 62.15 | 63.50 | 34,688 |
| 25 Feb 22 |
63.50000 +0.00 |
64.00 | 62.04 | 63.50 | 53,242 |
| 24 Feb 22 |
63.50000 -0.50 |
63.50 | 62.00 | 63.50 | 6,118 |
| 23 Feb 22 |
64.00000 -1.50 |
66.00 | 63.06 | 65.50 | 172,968 |
| 22 Feb 22 |
65.50000 -1.50 |
66.94 | 63.15 | 66.94 | 92,961 |
| 21 Feb 22 |
67.00000 -2.00 |
68.00 | 66.55 | 68.00 | 164,687 |
| 18 Feb 22 |
69.00000 +0.00 |
69.00 | 68.06 | 69.00 | 117,808 |
| 17 Feb 22 |
69.00000 +0.00 |
69.00 | 68.99 | 69.00 | 32,395 |
| 16 Feb 22 |
69.00000 -0.50 |
69.00 | 68.04 | 69.00 | 22,046 |
| 15 Feb 22 |
69.50000 -2.00 |
70.42 | 68.55 | 70.42 | 63,848 |
| 14 Feb 22 |
71.50000 +0.00 |
71.50 | 70.42 | 71.50 | 69,270 |
| 11 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 162,039 |
| 10 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 72,310 |
| 09 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 47,739 |
| 08 Feb 22 |
71.50000 +0.00 |
71.50 | 70.36 | 71.50 | 23,767 |
| 07 Feb 22 |
71.50000 +0.00 |
71.50 | 70.34 | 71.50 | 39,299 |
| 04 Feb 22 |
71.50000 -0.50 |
72.00 | 70.33 | 72.00 | 263,241 |
| 03 Feb 22 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 35,380 |
| 02 Feb 22 |
72.00000 +0.00 |
73.00 | 71.55 | 72.00 | 1,302,862 |
| 01 Feb 22 |
72.00000 +0.50 |
72.25 | 71.50 | 71.50 | 146,406 |
| 31 Jan 22 |
71.50000 +2.00 |
73.00 | 68.55 | 69.50 | 158,382 |
| 28 Jan 22 |
69.50000 +0.00 |
69.50 | 68.10 | 69.50 | 24,661 |
| 27 Jan 22 |
69.50000 +0.00 |
69.50 | 68.00 | 69.50 | 8,477 |
| 26 Jan 22 |
69.50000 +0.00 |
69.50 | 68.01 | 69.50 | 19,710 |
| 25 Jan 22 |
69.50000 +0.00 |
69.67 | 67.75 | 69.50 | 65,805 |
| 24 Jan 22 |
69.50000 +0.00 |
69.50 | 67.75 | 69.50 | 89,511 |
| 21 Jan 22 |
69.50000 +0.00 |
69.50 | 69.20 | 69.50 | 15,760 |
| 20 Jan 22 |
69.50000 +0.50 |
69.50 | 67.10 | 69.50 | 10,821 |
| 19 Jan 22 |
69.00000 +0.00 |
69.41 | 67.32 | 69.00 | 39,608 |
| 18 Jan 22 |
69.00000 +0.00 |
69.43 | 67.28 | 69.43 | 11,317 |
| 17 Jan 22 |
69.00000 +0.00 |
69.44 | 67.35 | 69.44 | 74,806 |
| 14 Jan 22 |
69.00000 +0.00 |
69.00 | 67.25 | 69.00 | 72,389 |
| 13 Jan 22 |
69.00000 +0.00 |
69.00 | 68.15 | 69.00 | 39,678 |
| 12 Jan 22 |
69.00000 +0.00 |
69.00 | 68.15 | 69.00 | 34,259 |
| 11 Jan 22 |
69.00000 +0.00 |
71.00 | 67.08 | 69.00 | 35,517 |
| 10 Jan 22 |
69.00000 +0.00 |
69.00 | 67.08 | 69.00 | 5,822 |
| 07 Jan 22 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 9,302 |
| 06 Jan 22 |
69.00000 +0.00 |
69.00 | 67.13 | 69.00 | 29,980 |
| 05 Jan 22 |
69.00000 +0.00 |
69.00 | 67.25 | 69.00 | 24,321 |
| 04 Jan 22 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 82,878 |
| 31 Dec 21 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 10,878 |
| 30 Dec 21 |
69.00000 +0.00 |
69.00 | 67.08 | 69.00 | 8,370 |
| 29 Dec 21 |
69.00000 +0.00 |
69.25 | 67.10 | 69.00 | 21,570 |
| 24 Dec 21 |
69.00000 +0.00 |
69.00 | 67.65 | 69.00 | 7,515 |
| 23 Dec 21 |
69.00000 +1.00 |
70.00 | 67.55 | 68.00 | 245,727 |
| 22 Dec 21 |
68.00000 +0.00 |
69.09 | 66.50 | 68.00 | 1,570 |
| 21 Dec 21 |
68.00000 +0.00 |
69.20 | 66.28 | 68.00 | 57,922 |
| 20 Dec 21 |
68.00000 +0.00 |
69.30 | 65.15 | 68.00 | 99,151 |
| 17 Dec 21 |
68.00000 +0.00 |
69.00 | 66.28 | 68.00 | 176,208 |
| 16 Dec 21 |
68.00000 +2.00 |
69.80 | 66.00 | 66.00 | 395,102 |
| 15 Dec 21 |
66.00000 +0.00 |
66.44 | 66.00 | 66.00 | 35,930 |
| 14 Dec 21 |
66.00000 +0.00 |
66.34 | 64.00 | 66.00 | 79,306 |
| 13 Dec 21 |
66.00000 -5.00 |
70.15 | 63.60 | 70.15 | 149,826 |
| 10 Dec 21 |
71.00000 -2.00 |
72.00 | 70.00 | 72.00 | 26,777 |
| 09 Dec 21 |
73.00000 -1.00 |
73.00 | 71.00 | 73.00 | 80,585 |
| 08 Dec 21 |
74.00000 +0.00 |
75.00 | 71.88 | 74.00 | 111,984 |
| 07 Dec 21 |
74.00000 +1.50 |
75.00 | 72.50 | 72.50 | 33,292 |
| 06 Dec 21 |
72.50000 +1.00 |
73.85 | 71.50 | 72.50 | 17,521 |
| 03 Dec 21 |
71.50000 -1.00 |
73.00 | 71.00 | 72.50 | 171,735 |
| 02 Dec 21 |
72.50000 +0.00 |
73.85 | 71.25 | 72.50 | 46,918 |
| 01 Dec 21 |
72.50000 +0.00 |
73.25 | 71.16 | 72.50 | 23,457 |
| 30 Nov 21 |
72.50000 +0.00 |
73.25 | 71.00 | 72.50 | 32,960 |
| 29 Nov 21 |
72.50000 +1.00 |
73.70 | 71.25 | 71.50 | 56,307 |
| 26 Nov 21 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 24,974 |
| 25 Nov 21 |
71.50000 -5.00 |
75.40 | 70.00 | 75.40 | 83,198 |
| 24 Nov 21 |
76.50000 +0.00 |
76.69 | 74.00 | 76.50 | 59,171 |
| 23 Nov 21 |
76.50000 +0.00 |
76.79 | 76.00 | 76.50 | 27,941 |
| 22 Nov 21 |
76.50000 +1.00 |
77.00 | 76.00 | 76.00 | 52,397 |
| 19 Nov 21 |
75.50000 +1.00 |
76.00 | 71.10 | 74.50 | 82,147 |
| 18 Nov 21 |
74.50000 -7.00 |
81.00 | 74.00 | 81.00 | 337,298 |
| 17 Nov 21 |
81.50000 -0.50 |
82.18 | 81.00 | 82.00 | 42,698 |
| 16 Nov 21 |
82.00000 -0.50 |
83.94 | 81.00 | 82.50 | 142,633 |
| 15 Nov 21 |
82.50000 -0.50 |
83.94 | 82.15 | 83.00 | 81,227 |
| 12 Nov 21 |
83.00000 -0.50 |
83.50 | 82.00 | 83.50 | 134,569 |
| 11 Nov 21 |
83.50000 -1.00 |
84.00 | 82.11 | 84.00 | 88,472 |
| 10 Nov 21 |
84.50000 +0.50 |
86.00 | 83.28 | 84.00 | 65,047 |
| 09 Nov 21 |
84.00000 +0.50 |
84.50 | 83.35 | 83.50 | 54,333 |
| 08 Nov 21 |
83.50000 +0.00 |
83.50 | 82.06 | 83.50 | 12,270 |
| 05 Nov 21 |
83.50000 +0.00 |
83.50 | 81.64 | 83.50 | 87,613 |
| 04 Nov 21 |
83.50000 +0.00 |
83.50 | 83.25 | 83.50 | 53,966 |
| 03 Nov 21 |
83.50000 +0.00 |
83.50 | 82.78 | 83.50 | 28,900 |
| 02 Nov 21 |
83.50000 +0.00 |
84.67 | 82.55 | 83.50 | 14,959 |
| 01 Nov 21 |
83.50000 +0.00 |
85.00 | 82.00 | 83.50 | 32,250 |
| 29 Oct 21 |
83.50000 +0.00 |
83.50 | 82.44 | 83.50 | 288,801 |
| 28 Oct 21 |
83.50000 +0.00 |
83.50 | 83.50 | 83.50 | 5,760 |
| 27 Oct 21 |
83.50000 +0.00 |
83.50 | 82.78 | 83.50 | 177,873 |
| 26 Oct 21 |
83.50000 +0.00 |
84.00 | 83.50 | 83.50 | 280,150 |
| 25 Oct 21 |
83.50000 +0.00 |
84.00 | 82.68 | 84.00 | 53,781 |
| 22 Oct 21 |
83.50000 -2.00 |
84.54 | 81.25 | 83.00 | 127,026 |
| 21 Oct 21 |
85.50000 +2.50 |
85.50 | 82.39 | 83.00 | 337,858 |
| 20 Oct 21 |
83.00000 +0.00 |
83.60 | 82.39 | 83.00 | 10,053 |
| 19 Oct 21 |
83.00000 +0.50 |
83.00 | 82.00 | 83.00 | 289,040 |
| 18 Oct 21 |
82.50000 -0.50 |
83.44 | 82.32 | 83.00 | 29,409 |
| 15 Oct 21 |
83.00000 +0.00 |
84.80 | 82.32 | 83.00 | 19,957 |
| 14 Oct 21 |
83.00000 +0.00 |
85.00 | 82.00 | 83.00 | 42,138 |
| 13 Oct 21 |
83.00000 +0.00 |
84.74 | 81.64 | 83.00 | 94,875 |
| 12 Oct 21 |
83.00000 +0.50 |
86.00 | 81.64 | 82.50 | 183,066 |
| 11 Oct 21 |
82.50000 +1.50 |
84.00 | 79.35 | 81.00 | 164,219 |
| 08 Oct 21 |
81.00000 -0.50 |
81.25 | 78.00 | 80.50 | 207,747 |
| 07 Oct 21 |
81.50000 +0.00 |
83.00 | 80.30 | 81.50 | 112,025 |
| 06 Oct 21 |
81.50000 -4.00 |
88.56 | 80.00 | 87.00 | 232,885 |
| 05 Oct 21 |
85.50000 +0.00 |
87.00 | 84.70 | 85.50 | 47,458 |
| 04 Oct 21 |
85.50000 +0.00 |
87.00 | 84.20 | 85.50 | 79,717 |
| 01 Oct 21 |
85.50000 -2.50 |
89.00 | 85.30 | 88.00 | 108,729 |
| 30 Sep 21 |
88.00000 +2.00 |
89.00 | 85.75 | 86.00 | 84,816 |
| 29 Sep 21 |
86.00000 -1.00 |
88.00 | 86.00 | 86.00 | 64,218 |
| 28 Sep 21 |
87.00000 +2.50 |
87.00 | 84.08 | 84.50 | 102,645 |
| 27 Sep 21 |
84.50000 +4.00 |
86.00 | 82.92 | 82.92 | 68,243 |
| 24 Sep 21 |
80.50000 +1.50 |
82.00 | 78.88 | 80.00 | 50,846 |
| 23 Sep 21 |
79.00000 +0.00 |
79.90 | 78.60 | 79.00 | 32,080 |
| 22 Sep 21 |
79.00000 +0.00 |
79.44 | 78.55 | 79.00 | 60,696 |
| 21 Sep 21 |
79.00000 -1.00 |
79.50 | 78.00 | 79.50 | 70,363 |
| 20 Sep 21 |
80.00000 -3.50 |
82.75 | 80.00 | 82.75 | 56,995 |
| 17 Sep 21 |
83.50000 -0.50 |
85.40 | 82.28 | 84.00 | 104,655 |
| 16 Sep 21 |
84.00000 -2.00 |
86.47 | 84.00 | 86.00 | 122,927 |
| 15 Sep 21 |
86.00000 +0.00 |
86.00 | 85.44 | 86.00 | 1,280 |
| 14 Sep 21 |
86.00000 -0.50 |
86.86 | 84.86 | 86.50 | 137,843 |
| 13 Sep 21 |
86.50000 +0.00 |
87.94 | 86.50 | 86.50 | 22,826 |
| 10 Sep 21 |
86.50000 -0.50 |
88.74 | 86.50 | 86.50 | 30,767 |
| 09 Sep 21 |
87.00000 +1.00 |
88.00 | 86.17 | 86.17 | 38,914 |
| 08 Sep 21 |
86.00000 +0.00 |
88.00 | 86.00 | 86.00 | 52,156 |
| 07 Sep 21 |
86.00000 +0.00 |
87.00 | 85.00 | 86.00 | 271,254 |
| 06 Sep 21 |
86.00000 +3.50 |
86.96 | 83.06 | 83.06 | 199,542 |
| 03 Sep 21 |
82.50000 +0.00 |
85.00 | 82.50 | 82.50 | 82,535 |
| 02 Sep 21 |
82.50000 +1.00 |
83.00 | 81.00 | 81.50 | 223,958 |
| 01 Sep 21 |
81.50000 +0.50 |
83.00 | 80.00 | 81.00 | 172,386 |
| 31 Aug 21 |
81.00000 +2.00 |
81.92 | 80.80 | 80.80 | 20,231 |
| 27 Aug 21 |
79.00000 +0.50 |
80.90 | 78.55 | 78.55 | 62,446 |
| 26 Aug 21 |
78.50000 +0.00 |
80.00 | 78.50 | 78.50 | 64,656 |
| 25 Aug 21 |
78.50000 +0.00 |
79.90 | 78.50 | 78.50 | 249 |
| 24 Aug 21 |
78.50000 +0.00 |
79.90 | 77.50 | 78.50 | 110,048 |
| 23 Aug 21 |
78.50000 +1.00 |
80.00 | 75.50 | 77.50 | 102,598 |
| 20 Aug 21 |
77.50000 +0.00 |
78.90 | 75.55 | 77.50 | 21,182 |
| 19 Aug 21 |
77.50000 -1.00 |
79.00 | 75.75 | 78.50 | 30,716 |
| 18 Aug 21 |
78.50000 +0.00 |
79.50 | 78.50 | 78.50 | 47,712 |
| 17 Aug 21 |
78.50000 +0.00 |
79.90 | 78.08 | 79.00 | 29,501 |
| 16 Aug 21 |
78.50000 +0.00 |
80.00 | 77.05 | 78.50 | 65,006 |
| 13 Aug 21 |
78.50000 +0.50 |
79.75 | 76.55 | 78.00 | 38,891 |
| 12 Aug 21 |
78.00000 +0.00 |
79.10 | 76.08 | 78.00 | 23,521 |
| 11 Aug 21 |
78.00000 +0.00 |
79.12 | 77.06 | 78.00 | 7,589 |
| 10 Aug 21 |
78.00000 +0.00 |
79.40 | 76.75 | 78.00 | 101,790 |
| 09 Aug 21 |
78.00000 +3.50 |
81.00 | 75.10 | 75.50 | 375,858 |
| 06 Aug 21 |
74.50000 +0.00 |
76.00 | 74.50 | 74.50 | 116,651 |
| 05 Aug 21 |
74.50000 +0.00 |
75.34 | 74.25 | 74.25 | 46,737 |
| 04 Aug 21 |
74.50000 +0.00 |
75.34 | 73.56 | 74.00 | 67,504 |
| 03 Aug 21 |
74.50000 +0.00 |
75.40 | 74.00 | 74.00 | 61,591 |
| 02 Aug 21 |
74.50000 +0.00 |
75.00 | 73.06 | 74.00 | 53,697 |
| 30 Jul 21 |
74.50000 +0.00 |
74.50 | 73.50 | 74.00 | 25,999 |
| 29 Jul 21 |
74.50000 -0.50 |
74.50 | 73.05 | 74.50 | 96,641 |
| 28 Jul 21 |
75.00000 +0.00 |
77.00 | 73.05 | 75.00 | 45,381 |
| 27 Jul 21 |
75.00000 +2.00 |
75.00 | 73.00 | 73.00 | 105,761 |
| 26 Jul 21 |
73.00000 +1.50 |
73.80 | 71.05 | 71.50 | 124,213 |
| 23 Jul 21 |
71.50000 +0.50 |
72.75 | 70.00 | 71.00 | 61,698 |
| 22 Jul 21 |
71.00000 -0.50 |
72.41 | 70.10 | 71.50 | 54,585 |
| 21 Jul 21 |
71.50000 +0.00 |
72.00 | 70.00 | 71.50 | 15,190 |
| 20 Jul 21 |
71.50000 +0.00 |
72.10 | 70.33 | 71.50 | 851,943 |
| 19 Jul 21 |
71.50000 +0.00 |
72.22 | 70.00 | 71.50 | 112,933 |
| 16 Jul 21 |
71.50000 +0.00 |
73.00 | 70.66 | 71.50 | 39,827 |
| 15 Jul 21 |
71.50000 +0.00 |
73.00 | 70.50 | 71.50 | 40,691 |
| 14 Jul 21 |
71.50000 +0.00 |
71.98 | 70.08 | 71.50 | 9,545 |
| 13 Jul 21 |
71.50000 +0.00 |
72.00 | 70.06 | 71.50 | 43,963 |
| 12 Jul 21 |
71.50000 +0.00 |
72.95 | 71.00 | 71.50 | 80,127 |
| 09 Jul 21 |
71.50000 -2.00 |
73.50 | 70.35 | 73.50 | 63,883 |
| 08 Jul 21 |
73.50000 -4.50 |
78.00 | 73.00 | 78.00 | 653,844 |
| 07 Jul 21 |
78.00000 -0.50 |
78.00 | 76.25 | 78.00 | 170,040 |
| 06 Jul 21 |
78.50000 +0.50 |
80.00 | 77.00 | 78.00 | 79,337 |
| 05 Jul 21 |
78.00000 +3.50 |
80.00 | 75.00 | 75.00 | 145,567 |
| 02 Jul 21 |
74.50000 +1.00 |
77.00 | 74.38 | 74.38 | 53,234 |
| 01 Jul 21 |
73.50000 +0.50 |
74.25 | 73.50 | 73.50 | 2,693 |
| 30 Jun 21 |
73.00000 +0.00 |
74.38 | 71.40 | 73.00 | 18,343 |
| 29 Jun 21 |
73.00000 +0.00 |
75.00 | 71.93 | 73.00 | 20,699 |
| 28 Jun 21 |
73.00000 +0.00 |
74.80 | 72.32 | 73.00 | 42,702 |
| 25 Jun 21 |
73.00000 -0.50 |
74.34 | 72.25 | 73.50 | 18,971 |
| 24 Jun 21 |
73.50000 +0.00 |
74.50 | 72.30 | 73.50 | 600,245 |
| 23 Jun 21 |
73.50000 +0.50 |
74.75 | 72.25 | 73.00 | 21,903 |
| 22 Jun 21 |
73.00000 -0.50 |
74.94 | 72.00 | 73.50 | 98,272 |
| 21 Jun 21 |
73.50000 +0.50 |
75.00 | 72.50 | 73.50 | 26,693 |
| 18 Jun 21 |
73.00000 +0.50 |
75.00 | 70.50 | 72.50 | 223,854 |
| 17 Jun 21 |
72.50000 +0.00 |
73.74 | 70.80 | 72.50 | 44,704 |
| 16 Jun 21 |
72.50000 +0.00 |
73.50 | 70.78 | 72.50 | 985,708 |
| 15 Jun 21 |
72.50000 +0.00 |
73.10 | 70.76 | 72.50 | 2,673,253 |
| 14 Jun 21 |
72.50000 +0.00 |
73.36 | 72.50 | 72.50 | 13,908 |
| 10 Jun 21 |
72.50000 +0.00 |
74.00 | 70.75 | 72.50 | 46,645 |
| 09 Jun 21 |
72.50000 -1.00 |
73.47 | 70.55 | 73.47 | 42,912 |
| 08 Jun 21 |
73.50000 -0.50 |
74.55 | 72.90 | 74.00 | 40,744 |
| 07 Jun 21 |
74.00000 +0.00 |
75.00 | 74.00 | 74.00 | 7,329 |
| 04 Jun 21 |
74.00000 +3.00 |
75.00 | 72.00 | 72.00 | 63,449 |
| 03 Jun 21 |
71.00000 +1.50 |
72.00 | 70.94 | 70.94 | 55,822 |
| 02 Jun 21 |
69.50000 +0.50 |
70.55 | 68.20 | 69.00 | 49,969 |
| 01 Jun 21 |
69.00000 +0.00 |
70.25 | 67.60 | 69.00 | 70,577 |
| 28 May 21 |
69.00000 +0.50 |
71.11 | 67.10 | 68.50 | 116,055 |
| 27 May 21 |
68.50000 +0.00 |
68.95 | 67.15 | 68.50 | 114,272 |
| 26 May 21 |
68.50000 +0.00 |
69.55 | 67.70 | 68.50 | 19,324 |
| 25 May 21 |
68.50000 +0.00 |
69.39 | 67.66 | 68.50 | 10,058 |
| 24 May 21 |
68.50000 +0.00 |
69.40 | 67.15 | 68.50 | 52,022 |
| 21 May 21 |
68.50000 +0.00 |
68.50 | 67.00 | 68.50 | 100,587 |
| 20 May 21 |
68.50000 +0.50 |
69.55 | 68.50 | 68.50 | 9,096 |
| 19 May 21 |
68.00000 +0.00 |
68.70 | 67.16 | 67.50 | 7,990 |
| 18 May 21 |
68.00000 +0.00 |
68.70 | 67.07 | 68.00 | 34,383 |
| 17 May 21 |
68.00000 +0.50 |
68.70 | 66.75 | 67.50 | 81,342 |
| 14 May 21 |
67.50000 +0.00 |
68.50 | 66.28 | 67.50 | 101,739 |
| 13 May 21 |
67.50000 -1.50 |
68.00 | 66.10 | 68.00 | 63,908 |
| 12 May 21 |
69.00000 -0.50 |
69.00 | 67.00 | 69.00 | 82,037 |
| 11 May 21 |
69.50000 -0.50 |
71.00 | 69.00 | 70.00 | 61,272 |
| 10 May 21 |
70.00000 -3.00 |
74.60 | 69.00 | 73.00 | 210,073 |
| 07 May 21 |
73.00000 +4.50 |
75.00 | 69.25 | 69.25 | 139,419 |
| 06 May 21 |
68.50000 +0.00 |
69.40 | 67.00 | 68.50 | 1,360,223 |
| 05 May 21 |
68.50000 -4.00 |
72.24 | 67.20 | 72.24 | 127,602 |
| 04 May 21 |
72.50000 +0.00 |
72.50 | 70.15 | 72.50 | 68,405 |
| 30 Apr 21 |
72.50000 -1.00 |
72.68 | 71.15 | 72.68 | 92,678 |
| 29 Apr 21 |
73.50000 +0.00 |
74.00 | 73.50 | 73.50 | 16,820 |
| 28 Apr 21 |
73.50000 +0.00 |
75.00 | 72.06 | 73.50 | 65,106 |
| 27 Apr 21 |
73.50000 -2.50 |
76.00 | 72.08 | 76.00 | 188,565 |
| 26 Apr 21 |
76.00000 +0.00 |
77.00 | 75.30 | 76.00 | 98,212 |
| 23 Apr 21 |
76.00000 -0.50 |
77.94 | 75.25 | 76.50 | 44,223 |
| 22 Apr 21 |
76.50000 +3.00 |
79.00 | 75.00 | 75.00 | 128,175 |
| 21 Apr 21 |
73.50000 +3.50 |
75.00 | 71.40 | 71.40 | 102,507 |
| 20 Apr 21 |
70.00000 -1.00 |
72.45 | 69.20 | 71.00 | 103,190 |
| 19 Apr 21 |
71.00000 +1.00 |
72.50 | 69.20 | 71.00 | 102,707 |
| 16 Apr 21 |
70.00000 +1.50 |
75.00 | 69.00 | 69.00 | 185,101 |
| 15 Apr 21 |
68.50000 +0.00 |
72.00 | 68.50 | 68.50 | 54,048 |
| 14 Apr 21 |
68.50000 +0.00 |
70.00 | 68.50 | 69.50 | 20,829 |
| 13 Apr 21 |
68.50000 +0.00 |
70.00 | 67.30 | 68.50 | 87,156 |
| 12 Apr 21 |
68.50000 +4.50 |
69.85 | 63.51 | 65.00 | 133,236 |
| 09 Apr 21 |
64.00000 -1.50 |
65.00 | 63.50 | 65.00 | 109,083 |
| 08 Apr 21 |
65.50000 +1.00 |
67.00 | 64.25 | 64.50 | 342,176 |
| 07 Apr 21 |
64.50000 +1.00 |
65.00 | 63.60 | 63.60 | 121,397 |
| 06 Apr 21 |
63.50000 +1.00 |
64.00 | 60.00 | 62.50 | 253,579 |
| 01 Apr 21 |
62.50000 -1.50 |
64.00 | 62.50 | 64.00 | 119,681 |
| 31 Mar 21 |
64.00000 -2.50 |
66.50 | 64.00 | 66.00 | 133,038 |
| 30 Mar 21 |
66.50000 -0.50 |
66.50 | 65.00 | 66.50 | 103,439 |
| 29 Mar 21 |
67.00000 +0.00 |
68.85 | 66.11 | 67.00 | 415,407 |
| 26 Mar 21 |
67.00000 +1.00 |
68.00 | 66.00 | 66.00 | 181,689 |
| 25 Mar 21 |
66.00000 -0.50 |
67.85 | 62.00 | 66.50 | 249,844 |
| 24 Mar 21 |
66.50000 -7.50 |
74.40 | 65.00 | 73.50 | 513,864 |
| 23 Mar 21 |
74.00000 +2.00 |
75.00 | 71.62 | 72.00 | 115,155 |
| 22 Mar 21 |
72.00000 +1.00 |
73.00 | 70.60 | 71.00 | 93,870 |
| 19 Mar 21 |
71.00000 +0.00 |
71.50 | 70.00 | 71.00 | 102,244 |
| 18 Mar 21 |
71.00000 +3.00 |
71.50 | 68.00 | 68.00 | 2,370,026 |
| 17 Mar 21 |
68.00000 +3.00 |
68.00 | 65.00 | 65.00 | 1,000,768 |
| 16 Mar 21 |
65.00000 +0.00 |
67.00 | 63.15 | 65.00 | 818,547 |
| 15 Mar 21 |
65.00000 +0.00 |
66.92 | 63.08 | 65.00 | 147,240 |
| 12 Mar 21 |
65.00000 +0.00 |
66.70 | 63.35 | 64.50 | 11,312 |
| 11 Mar 21 |
65.00000 +1.00 |
66.70 | 63.25 | 64.00 | 53,714 |
| 10 Mar 21 |
64.00000 -1.00 |
64.95 | 63.00 | 64.95 | 34,060 |
| 09 Mar 21 |
65.00000 -1.00 |
65.90 | 64.00 | 65.90 | 58,230 |
| 08 Mar 21 |
66.00000 +0.00 |
66.00 | 64.15 | 66.00 | 90,247 |
| 05 Mar 21 |
66.00000 -1.50 |
70.00 | 64.00 | 67.50 | 231,684 |
| 04 Mar 21 |
67.50000 +0.00 |
68.00 | 65.00 | 67.50 | 106,515 |
| 03 Mar 21 |
67.50000 -1.00 |
69.00 | 65.00 | 68.50 | 115,808 |
| 02 Mar 21 |
68.50000 +0.00 |
71.00 | 66.80 | 68.50 | 87,521 |
| 01 Mar 21 |
68.50000 +0.00 |
70.50 | 66.55 | 68.50 | 88,399 |
| 26 Feb 21 |
68.50000 +0.00 |
70.60 | 66.10 | 68.50 | 104,982 |
| 25 Feb 21 |
68.50000 +0.00 |
70.92 | 68.10 | 68.50 | 258,185 |
| 24 Feb 21 |
68.50000 +2.00 |
72.00 | 66.50 | 67.00 | 1,290,359 |
| 23 Feb 21 |
66.50000 +4.50 |
66.50 | 63.06 | 63.06 | 325,086 |
| 22 Feb 21 |
62.00000 +0.00 |
64.00 | 62.00 | 62.00 | 180,859 |
| 19 Feb 21 |
62.00000 +1.00 |
64.00 | 59.50 | 59.50 | 4,022,311 |
| 18 Feb 21 |
61.00000 +1.50 |
61.00 | 58.55 | 60.00 | 86,566 |
| 17 Feb 21 |
59.50000 +0.00 |
61.00 | 58.15 | 60.00 | 80,263 |
| 16 Feb 21 |
59.50000 +0.00 |
60.40 | 58.15 | 59.50 | 36,892 |
| 15 Feb 21 |
59.50000 +0.00 |
61.50 | 58.15 | 60.00 | 90,937 |
| 12 Feb 21 |
59.50000 +0.00 |
60.44 | 58.06 | 59.50 | 77,288 |
| 11 Feb 21 |
59.50000 +0.50 |
60.44 | 58.06 | 60.00 | 131,883 |
| 10 Feb 21 |
59.00000 -0.50 |
60.94 | 59.00 | 60.00 | 20,250 |
| 09 Feb 21 |
59.50000 +0.50 |
60.94 | 59.15 | 59.15 | 49,321 |
| 08 Feb 21 |
59.00000 -0.50 |
60.84 | 58.65 | 59.50 | 3,631 |
| 05 Feb 21 |
59.50000 -0.50 |
60.84 | 58.60 | 60.00 | 12,548 |
| 04 Feb 21 |
60.00000 +0.50 |
61.44 | 58.55 | 59.50 | 116,889 |
| 03 Feb 21 |
59.50000 +1.50 |
60.84 | 58.00 | 58.00 | 186,154 |
| 02 Feb 21 |
58.00000 +0.00 |
59.75 | 58.00 | 58.00 | 43,070 |
| 01 Feb 21 |
58.00000 +1.50 |
60.00 | 56.55 | 56.55 | 229,052 |
| 29 Jan 21 |
56.50000 -0.50 |
58.00 | 55.00 | 57.00 | 49,479 |
| 28 Jan 21 |
57.00000 -0.50 |
58.75 | 56.25 | 57.50 | 3,483 |
| 27 Jan 21 |
57.50000 -1.00 |
59.99 | 57.50 | 58.50 | 25,016 |
| 26 Jan 21 |
58.50000 -0.50 |
59.92 | 57.00 | 58.00 | 20,516 |
| 25 Jan 21 |
59.00000 +2.50 |
59.00 | 56.65 | 56.65 | 127,161 |
| 22 Jan 21 |
56.50000 +1.50 |
58.00 | 55.15 | 55.15 | 59,251 |
| 21 Jan 21 |
55.00000 +0.00 |
55.06 | 55.00 | 55.00 | 11,981 |
| 20 Jan 21 |
55.00000 +0.00 |
56.94 | 55.00 | 55.00 | 25,661 |
| 19 Jan 21 |
55.00000 -1.00 |
56.96 | 54.35 | 56.00 | 393,672 |
| 18 Jan 21 |
56.00000 +0.00 |
57.44 | 54.38 | 56.00 | 156,089 |
| 15 Jan 21 |
56.00000 +1.00 |
57.90 | 53.35 | 55.00 | 164,801 |
| 14 Jan 21 |
55.00000 +2.00 |
57.00 | 52.13 | 53.00 | 61,908 |
| 13 Jan 21 |
53.00000 +0.75 |
54.92 | 52.00 | 52.25 | 62,803 |
| 12 Jan 21 |
52.25000 +0.00 |
53.84 | 51.00 | 52.25 | 61,571 |
| 11 Jan 21 |
52.25000 -0.25 |
54.00 | 51.00 | 52.50 | 59,163 |
| 08 Jan 21 |
52.50000 +1.50 |
53.00 | 51.44 | 51.44 | 1,251,557 |
| 07 Jan 21 |
51.00000 +0.50 |
51.00 | 49.08 | 50.50 | 168,122 |
| 06 Jan 21 |
50.50000 +0.00 |
50.74 | 49.08 | 50.50 | 6,809 |
| 05 Jan 21 |
50.50000 +0.00 |
50.74 | 49.00 | 50.74 | 133,445 |
| 04 Jan 21 |
50.50000 -0.50 |
50.50 | 49.00 | 50.50 | 46,784 |
| 31 Dec 20 |
51.00000 +0.00 |
52.80 | 49.35 | 51.00 | 10,017 |
| 30 Dec 20 |
51.00000 +0.00 |
51.00 | 49.30 | 51.00 | 47,754 |
| 29 Dec 20 |
51.00000 +1.00 |
52.90 | 49.80 | 49.80 | 63,963 |
| 24 Dec 20 |
50.00000 +0.00 |
51.00 | 49.55 | 50.00 | 40,186 |
| 23 Dec 20 |
50.00000 +0.00 |
51.00 | 50.00 | 50.00 | 87,914 |
| 22 Dec 20 |
50.00000 +0.00 |
50.00 | 49.33 | 50.00 | 2,543 |
| 21 Dec 20 |
50.00000 +0.00 |
51.00 | 49.26 | 50.00 | 28,044 |
| 18 Dec 20 |
50.00000 -1.50 |
51.50 | 49.05 | 51.50 | 260,578 |
| 17 Dec 20 |
51.50000 +1.00 |
52.00 | 51.00 | 51.00 | 303,965 |
| 16 Dec 20 |
50.50000 +2.00 |
51.75 | 49.80 | 49.80 | 518,803 |
| 15 Dec 20 |
48.50000 +3.50 |
49.65 | 45.00 | 45.00 | 131,904 |
| 14 Dec 20 |
45.00000 +1.00 |
45.00 | 44.18 | 44.18 | 48,000 |
| 11 Dec 20 |
44.00000 -1.00 |
44.20 | 44.00 | 44.20 | 242,210 |
| 10 Dec 20 |
45.00000 +0.00 |
45.00 | 45.00 | 45.00 | 8,400 |
| 09 Dec 20 |
45.00000 -0.50 |
45.20 | 42.63 | 45.20 | 122,714 |
| 08 Dec 20 |
45.50000 +0.00 |
45.50 | 45.00 | 45.50 | 61,002 |
| 07 Dec 20 |
45.50000 -3.00 |
48.50 | 45.00 | 48.50 | 87,655 |
| 04 Dec 20 |
48.50000 -0.50 |
48.50 | 47.00 | 48.50 | 37,411 |
| 03 Dec 20 |
49.00000 -2.55 |
51.55 | 47.06 | 51.35 | 275,397 |
| 02 Dec 20 |
51.55000 +0.00 |
51.55 | 49.60 | 51.35 | 32,427 |
| 01 Dec 20 |
51.55000 +0.00 |
51.55 | 49.60 | 51.55 | 22,817 |
| 30 Nov 20 |
51.55000 -0.20 |
53.33 | 49.60 | 51.75 | 72,676 |
| 27 Nov 20 |
51.75000 +0.00 |
52.44 | 50.55 | 51.75 | 31,613 |
| 25 Nov 20 |
51.75000 +0.25 |
52.74 | 50.00 | 51.50 | 102,289 |
| 24 Nov 20 |
51.50000 +0.00 |
52.85 | 50.41 | 51.50 | 89,001 |
| 23 Nov 20 |
51.50000 +1.55 |
52.94 | 49.95 | 49.95 | 3,321,872 |
| 20 Nov 20 |
49.95000 +0.00 |
50.90 | 48.50 | 49.95 | 28,597 |
| 19 Nov 20 |
49.95000 +0.95 |
50.00 | 48.48 | 49.00 | 27,458 |
| 18 Nov 20 |
49.00000 +0.00 |
49.96 | 48.65 | 49.00 | 936,642 |
| 17 Nov 20 |
49.00000 +0.50 |
50.00 | 48.50 | 48.50 | 557,273 |
| 16 Nov 20 |
48.50000 +0.00 |
49.70 | 48.42 | 48.50 | 67,329 |
| 13 Nov 20 |
48.50000 +0.00 |
49.74 | 48.42 | 48.50 | 4,803 |
| 12 Nov 20 |
48.50000 +0.00 |
49.74 | 48.39 | 48.50 | 36,443 |
| 11 Nov 20 |
48.50000 -0.50 |
48.50 | 48.39 | 48.50 | 4,431 |
| 10 Nov 20 |
49.00000 -0.50 |
49.00 | 48.38 | 49.00 | 87,366 |
| 09 Nov 20 |
49.50000 +0.00 |
51.00 | 49.50 | 49.50 | 56,784 |
| 06 Nov 20 |
49.50000 +0.50 |
49.80 | 49.50 | 49.50 | 38,515 |
| 05 Nov 20 |
49.00000 -0.50 |
49.80 | 48.00 | 49.00 | 10,349 |
| 04 Nov 20 |
49.50000 +0.00 |
50.00 | 49.17 | 49.50 | 217,927 |
| 02 Nov 20 |
49.50000 +0.00 |
49.98 | 48.65 | 49.50 | 26,919 |
| 30 Oct 20 |
49.50000 +0.50 |
50.10 | 48.55 | 49.00 | 225,480 |
| 29 Oct 20 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 274,050 |
| 28 Oct 20 |
49.00000 -2.00 |
49.95 | 48.00 | 49.95 | 38,179 |
| 27 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 42,608 |
| 26 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 51,315 |
| 23 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 4,078,709 |
| 22 Oct 20 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 56,597 |
| 21 Oct 20 |
51.00000 +0.00 |
52.00 | 50.00 | 51.00 | 1,014,093 |
| 20 Oct 20 |
51.00000 +0.00 |
51.50 | 50.00 | 51.00 | 342,827 |
| 19 Oct 20 |
51.00000 +0.00 |
51.70 | 50.00 | 51.00 | 221,701 |
| 16 Oct 20 |
51.00000 -1.50 |
52.00 | 50.00 | 52.00 | 161,357 |
| 15 Oct 20 |
52.50000 -0.50 |
54.00 | 51.00 | 53.00 | 150,407 |
| 14 Oct 20 |
53.00000 +4.00 |
53.00 | 49.20 | 49.20 | 2,439,635 |
| 13 Oct 20 |
49.00000 +1.00 |
50.00 | 46.00 | 49.00 | 1,114,742 |
| 12 Oct 20 |
48.00000 +3.00 |
51.00 | 46.00 | 46.00 | 306,159 |
| 09 Oct 20 |
45.00000 +2.00 |
47.00 | 42.50 | 43.00 | 100,314 |
| 08 Oct 20 |
43.00000 +4.50 |
43.25 | 39.94 | 39.94 | 96,837 |
| 07 Oct 20 |
38.50000 +0.50 |
39.00 | 37.50 | 38.00 | 235,777 |
| 06 Oct 20 |
38.00000 +0.50 |
38.94 | 36.50 | 37.50 | 248,828 |
| 05 Oct 20 |
37.50000 +0.50 |
39.00 | 36.50 | 37.00 | 36,496 |
| 02 Oct 20 |
37.00000 +0.00 |
37.50 | 36.15 | 37.00 | 133,735 |
| 01 Oct 20 |
37.00000 -1.00 |
37.96 | 36.00 | 37.50 | 2,100,096 |
| 30 Sep 20 |
38.00000 -1.00 |
38.00 | 37.00 | 38.00 | 67,022 |
| 29 Sep 20 |
39.00000 -0.50 |
39.00 | 37.08 | 39.00 | 13,195 |
| 28 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.00 | 328 |
| 25 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.50 | 300 |
| 24 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.50 | 37,617 |
| 23 Sep 20 |
39.50000 +1.00 |
39.75 | 39.50 | 39.50 | 114,016 |
| 22 Sep 20 |
38.50000 -0.50 |
38.50 | 37.50 | 38.50 | 1,589,446 |
| 21 Sep 20 |
39.00000 -1.00 |
39.86 | 37.00 | 39.86 | 98,066 |
| 18 Sep 20 |
40.00000 +0.00 |
40.00 | 39.40 | 40.00 | 37,231 |
| 17 Sep 20 |
40.00000 +1.00 |
40.00 | 39.90 | 39.90 | 72,503 |
| 16 Sep 20 |
39.00000 -1.50 |
40.90 | 38.50 | 40.50 | 41,296 |
| 15 Sep 20 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 1,642 |
| 14 Sep 20 |
40.50000 -0.50 |
40.50 | 39.00 | 40.50 | 10,000 |
| 11 Sep 20 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 205,000 |
| 10 Sep 20 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 6,030 |
| 09 Sep 20 |
41.00000 +0.00 |
42.40 | 39.00 | 41.00 | 47,688 |
| 07 Sep 20 |
41.00000 +0.00 |
42.44 | 41.00 | 41.00 | 10,000 |
| 04 Sep 20 |
41.00000 -3.50 |
45.80 | 40.00 | 44.00 | 258,647 |
| 03 Sep 20 |
44.50000 +0.00 |
46.90 | 43.65 | 44.50 | 83,178 |
| 02 Sep 20 |
44.50000 +2.00 |
46.90 | 42.55 | 42.55 | 116,959 |
| 01 Sep 20 |
42.50000 +2.00 |
43.74 | 41.00 | 41.00 | 61,702 |
| 28 Aug 20 |
40.50000 +0.50 |
42.00 | 39.55 | 40.00 | 29,015 |
| 27 Aug 20 |
40.00000 +2.50 |
41.00 | 39.00 | 39.00 | 224,326 |
| 25 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 14,902 |
| 19 Aug 20 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 63,739 |
| 18 Aug 20 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 36,690 |
| 17 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 624,532 |
| 14 Aug 20 |
37.50000 +0.00 |
37.50 | 35.50 | 37.50 | 3,890 |
| 13 Aug 20 |
37.50000 +0.00 |
40.00 | 36.10 | 37.50 | 100,703 |
| 12 Aug 20 |
37.50000 +0.00 |
37.70 | 37.30 | 37.50 | 114,130 |
| 11 Aug 20 |
37.50000 +0.00 |
37.50 | 36.10 | 37.50 | 91 |
| 10 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 20,354 |
| 07 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 8,600 |
| 06 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 32,600 |
| 05 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 46,454 |
| 04 Aug 20 |
37.50000 +0.00 |
39.75 | 36.10 | 37.50 | 23,750 |
| 31 Jul 20 |
37.50000 +0.00 |
40.00 | 35.00 | 37.50 | 21,850 |
| 30 Jul 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 4,775 |
| 29 Jul 20 |
37.50000 +0.00 |
37.55 | 37.50 | 37.50 | 2,131 |
| 28 Jul 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 45,593 |
| 27 Jul 20 |
37.50000 +0.00 |
41.00 | 37.35 | 37.50 | 73,876 |
| 24 Jul 20 |
37.50000 +0.00 |
39.00 | 37.25 | 37.50 | 185,681 |
| 23 Jul 20 |
37.50000 +0.00 |
39.25 | 37.13 | 37.50 | 15,280 |
| 22 Jul 20 |
37.50000 +1.50 |
39.44 | 36.65 | 36.65 | 115,978 |
| 21 Jul 20 |
36.00000 +1.00 |
36.75 | 33.15 | 35.00 | 71,081 |
| 20 Jul 20 |
35.00000 -1.00 |
36.45 | 32.00 | 36.00 | 308,071 |
| 17 Jul 20 |
36.00000 -1.50 |
37.44 | 32.00 | 37.44 | 68,889 |
| 16 Jul 20 |
37.50000 -0.50 |
37.94 | 36.00 | 37.94 | 18,098 |
| 15 Jul 20 |
38.00000 -1.00 |
38.38 | 36.00 | 38.38 | 77,372 |
| 14 Jul 20 |
39.00000 +2.50 |
43.00 | 38.00 | 40.00 | 1,305,932 |
| 13 Jul 20 |
36.50000 +0.00 |
36.50 | 36.22 | 36.50 | 141,198 |
| 10 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 29,408 |
| 08 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 19,999 |
| 07 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 25,950 |
| 06 Jul 20 |
36.50000 +0.00 |
36.50 | 36.24 | 36.50 | 5,000 |
| 03 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 8,091 |
| 02 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 68,879 |
| 01 Jul 20 |
36.50000 +0.00 |
36.68 | 35.00 | 36.50 | 40,649 |
| 30 Jun 20 |
36.50000 +0.00 |
38.00 | 35.00 | 36.50 | 10,713 |
| 29 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 1,434 |
| 26 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 24,135 |
| 25 Jun 20 |
36.50000 +0.00 |
37.44 | 35.00 | 36.50 | 81,575 |
| 24 Jun 20 |
36.50000 +0.50 |
38.00 | 35.04 | 36.00 | 100,112 |
| 23 Jun 20 |
36.00000 -3.00 |
39.44 | 34.50 | 38.50 | 248,209 |
| 19 Jun 20 |
39.00000 -1.00 |
40.30 | 38.00 | 40.00 | 43,223 |
| 18 Jun 20 |
40.00000 +0.50 |
42.00 | 38.15 | 40.50 | 213,012 |
| 17 Jun 20 |
39.50000 +1.50 |
41.00 | 39.00 | 39.00 | 60,469 |
| 16 Jun 20 |
38.00000 +2.00 |
39.00 | 36.70 | 36.70 | 109,460 |
| 15 Jun 20 |
36.00000 -0.50 |
36.90 | 36.00 | 36.00 | 33,630 |
| 12 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 80,108 |
| 11 Jun 20 |
36.50000 -0.50 |
36.50 | 35.00 | 36.50 | 40,500 |
| 10 Jun 20 |
37.00000 +3.50 |
38.92 | 34.88 | 34.88 | 76,300 |
| 09 Jun 20 |
33.50000 +0.00 |
34.88 | 33.50 | 33.50 | 91,411 |
| 08 Jun 20 |
33.50000 +1.00 |
34.94 | 33.50 | 33.50 | 29,382 |
| 05 Jun 20 |
32.50000 +0.00 |
33.50 | 32.50 | 32.50 | 184,796 |
| 04 Jun 20 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 22,090 |
| 03 Jun 20 |
32.50000 +0.00 |
33.74 | 32.10 | 32.50 | 6,996 |
| 02 Jun 20 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 20,000 |
| 01 Jun 20 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 33,600 |
| 29 May 20 |
32.50000 +0.00 |
32.50 | 32.05 | 32.50 | 19,650 |
| 28 May 20 |
32.50000 +0.00 |
33.80 | 31.75 | 32.50 | 92,419 |
| 27 May 20 |
32.50000 +0.00 |
33.50 | 31.75 | 33.00 | 32,346 |
| 26 May 20 |
32.50000 +0.00 |
32.60 | 31.30 | 32.50 | 17,492 |
| 21 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 10,640 |
| 20 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 280,167 |
| 19 May 20 |
32.50000 +0.00 |
32.62 | 32.50 | 32.50 | 3,040 |
| 18 May 20 |
32.50000 +0.00 |
32.62 | 31.00 | 32.50 | 198,691 |
| 14 May 20 |
32.50000 +0.00 |
32.62 | 32.50 | 32.50 | 607 |
| 13 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 92,722 |
| 11 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 15,000 |
| 07 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 19,362 |
| 06 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 14,000 |
| 05 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 1,786 |
| 04 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 90,000 |
| 01 May 20 |
32.50000 -1.00 |
32.50 | 31.00 | 32.50 | 108,436 |
| 30 Apr 20 |
33.50000 -1.00 |
34.30 | 32.00 | 34.30 | 24,824 |
| 29 Apr 20 |
34.50000 +1.00 |
34.95 | 32.25 | 33.50 | 133,499 |
| 28 Apr 20 |
33.50000 -1.00 |
35.00 | 32.06 | 34.50 | 43,131 |
| 27 Apr 20 |
34.50000 +0.00 |
34.70 | 34.30 | 34.50 | 420,276 |
| 24 Apr 20 |
34.50000 +0.00 |
34.50 | 33.00 | 34.50 | 36,462 |
| 23 Apr 20 |
34.50000 +0.00 |
34.50 | 33.00 | 34.50 | 129,869 |
| 22 Apr 20 |
34.50000 +0.00 |
35.25 | 33.35 | 34.50 | 14,836 |
| 21 Apr 20 |
34.50000 +1.50 |
35.00 | 33.20 | 33.20 | 71,500 |
| 20 Apr 20 |
33.00000 +1.50 |
34.00 | 32.75 | 32.75 | 35,070 |
| 17 Apr 20 |
31.50000 +0.00 |
32.90 | 31.50 | 31.50 | 16,641 |
| 16 Apr 20 |
31.50000 +0.00 |
32.35 | 30.21 | 31.50 | 56,843 |
| 15 Apr 20 |
31.50000 -1.00 |
32.44 | 30.00 | 32.44 | 206,872 |
| 14 Apr 20 |
32.50000 +0.00 |
33.94 | 32.20 | 32.50 | 76,316 |
| 09 Apr 20 |
32.50000 +0.00 |
33.22 | 31.25 | 32.50 | 2,061,029 |
| 08 Apr 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 18,000 |
| 07 Apr 20 |
32.50000 +0.00 |
32.50 | 31.50 | 32.50 | 4,113 |
| 06 Apr 20 |
32.50000 +0.00 |
33.30 | 31.01 | 32.50 | 43,005 |
| 03 Apr 20 |
32.50000 +0.00 |
33.70 | 31.00 | 32.50 | 643,699 |
| 02 Apr 20 |
32.50000 +2.50 |
33.20 | 30.90 | 30.90 | 198,519 |
| 01 Apr 20 |
30.00000 +1.00 |
30.96 | 28.00 | 28.00 | 138,778 |
| 31 Mar 20 |
29.00000 +7.00 |
30.00 | 22.25 | 22.25 | 925,629 |
| 30 Mar 20 |
22.00000 +0.00 |
22.25 | 20.00 | 22.00 | 145,653 |
| 27 Mar 20 |
22.00000 +0.20 |
22.40 | 20.00 | 22.30 | 252,688 |
| 26 Mar 20 |
21.80000 -0.70 |
22.50 | 20.00 | 22.50 | 181,332 |
| 25 Mar 20 |
22.50000 -0.50 |
22.50 | 21.25 | 22.50 | 151,521 |
| 24 Mar 20 |
23.00000 +0.00 |
23.40 | 22.00 | 23.00 | 28,319 |
| 23 Mar 20 |
23.00000 -1.50 |
24.95 | 22.00 | 24.50 | 34,110 |
| 20 Mar 20 |
24.50000 +0.50 |
25.00 | 22.00 | 24.00 | 258,030 |
| 19 Mar 20 |
24.00000 +0.00 |
24.50 | 23.00 | 24.00 | 121,816 |
| 18 Mar 20 |
24.00000 -4.50 |
28.00 | 23.00 | 28.00 | 115,677 |
| 17 Mar 20 |
28.50000 -0.50 |
28.50 | 28.00 | 28.50 | 29,522 |
| 16 Mar 20 |
29.00000 -2.50 |
29.96 | 28.08 | 29.96 | 17,547 |
| 13 Mar 20 |
31.50000 +0.00 |
33.00 | 30.00 | 31.50 | 146,649 |
| 12 Mar 20 |
31.50000 -2.50 |
33.25 | 30.00 | 33.25 | 85,404 |
| 11 Mar 20 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 8,200 |
| 10 Mar 20 |
34.00000 +0.00 |
34.00 | 33.04 | 34.00 | 5,638 |
| 09 Mar 20 |
34.00000 -1.50 |
34.60 | 33.00 | 34.60 | 63,041 |
| 06 Mar 20 |
35.50000 -1.00 |
36.30 | 35.00 | 36.30 | 13,872 |
| 05 Mar 20 |
36.50000 +0.00 |
37.84 | 35.06 | 36.50 | 90,227 |
| 04 Mar 20 |
36.50000 +0.00 |
38.00 | 35.00 | 36.50 | 63,194 |
| 03 Mar 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 91,675 |
| 02 Mar 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 211,847 |
| 28 Feb 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 207,067 |
| 27 Feb 20 |
36.50000 -0.50 |
36.50 | 35.00 | 36.50 | 148,888 |
| 26 Feb 20 |
37.00000 +0.00 |
37.00 | 35.00 | 37.00 | 30,755 |
| 25 Feb 20 |
37.00000 +0.00 |
37.00 | 35.00 | 37.00 | 53,105 |
| 24 Feb 20 |
37.00000 -0.50 |
37.60 | 35.00 | 37.50 | 94,470 |
| 21 Feb 20 |
37.50000 -1.50 |
39.65 | 36.00 | 39.00 | 83,922 |
| 20 Feb 20 |
39.00000 -0.50 |
39.67 | 38.10 | 39.50 | 56,400 |
| 19 Feb 20 |
39.50000 +0.00 |
40.90 | 38.45 | 39.50 | 9,897 |
| 18 Feb 20 |
39.50000 -0.50 |
40.00 | 39.05 | 40.00 | 29,450 |
| 17 Feb 20 |
40.00000 +2.50 |
40.96 | 38.90 | 38.90 | 70,365 |
| 14 Feb 20 |
37.50000 +0.00 |
39.00 | 37.50 | 37.50 | 35,615 |
| 13 Feb 20 |
37.50000 +0.00 |
38.94 | 36.06 | 37.50 | 4,398 |
| 12 Feb 20 |
37.50000 +0.00 |
38.94 | 36.60 | 37.50 | 10,130 |
| 11 Feb 20 |
37.50000 +0.00 |
39.00 | 36.60 | 37.50 | 13,476 |
| 10 Feb 20 |
37.50000 +0.50 |
38.94 | 37.50 | 37.50 | 96,700 |
| 07 Feb 20 |
37.00000 +1.00 |
38.20 | 35.00 | 36.00 | 63,301 |
| 06 Feb 20 |
36.00000 +0.00 |
37.90 | 35.00 | 36.00 | 47,097 |
| 05 Feb 20 |
36.00000 +0.00 |
37.92 | 35.00 | 36.00 | 77,885 |
| 04 Feb 20 |
36.00000 +0.00 |
36.00 | 35.10 | 36.00 | 9,503 |
| 03 Feb 20 |
36.00000 +0.00 |
36.00 | 35.12 | 36.00 | 26,187 |
| 31 Jan 20 |
36.00000 +0.00 |
38.00 | 35.00 | 36.00 | 72,813 |
| 30 Jan 20 |
36.00000 +1.50 |
37.92 | 34.00 | 34.50 | 143,252 |
| 29 Jan 20 |
34.50000 +0.00 |
34.98 | 34.00 | 34.50 | 105,268 |
| 28 Jan 20 |
34.50000 -0.50 |
34.50 | 34.00 | 34.50 | 236,614 |
| 27 Jan 20 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 139,456 |
| 24 Jan 20 |
35.00000 +0.00 |
35.00 | 34.03 | 35.00 | 33,348 |
| 23 Jan 20 |
35.00000 +0.50 |
35.20 | 34.10 | 34.50 | 23,285 |
| 22 Jan 20 |
34.50000 -4.00 |
40.00 | 34.02 | 39.50 | 197,240 |
| 21 Jan 20 |
38.50000 +0.00 |
38.50 | 38.00 | 38.50 | 27,105 |
| 20 Jan 20 |
38.50000 -0.50 |
38.50 | 38.25 | 38.50 | 6,600 |
| 17 Jan 20 |
39.00000 -1.00 |
39.25 | 39.00 | 39.25 | 27,505 |
| 16 Jan 20 |
40.00000 +0.00 |
40.00 | 39.10 | 40.00 | 26,372 |
| 15 Jan 20 |
40.00000 -0.50 |
40.00 | 39.00 | 40.00 | 7,590 |
| 14 Jan 20 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 45,208 |
| 13 Jan 20 |
40.50000 -0.50 |
40.50 | 39.00 | 40.50 | 62,845 |
| 10 Jan 20 |
41.00000 +0.00 |
41.00 | 40.33 | 41.00 | 34,512 |
| 09 Jan 20 |
41.00000 +1.00 |
41.75 | 39.50 | 40.00 | 102,763 |
| 08 Jan 20 |
40.00000 -4.00 |
42.61 | 39.58 | 42.61 | 281,753 |
| 07 Jan 20 |
44.00000 +2.00 |
44.96 | 42.45 | 42.45 | 164,895 |
| 06 Jan 20 |
42.00000 +3.20 |
44.00 | 38.97 | 38.97 | 346,879 |
| 03 Jan 20 |
38.80000 +0.00 |
39.95 | 38.80 | 38.80 | 3,331 |
| 02 Jan 20 |
38.80000 +0.00 |
39.95 | 38.80 | 38.80 | 47,644 |
| 31 Dec 19 |
38.80000 +0.00 |
38.80 | 38.50 | 38.80 | 10,000 |
| 30 Dec 19 |
38.80000 +1.30 |
40.00 | 37.15 | 37.50 | 43,137 |
| 27 Dec 19 |
37.50000 +0.00 |
38.94 | 36.36 | 37.00 | 60,179 |
| 24 Dec 19 |
37.50000 +1.00 |
38.92 | 36.55 | 36.55 | 77,930 |
| 23 Dec 19 |
36.50000 +3.50 |
38.00 | 32.60 | 33.00 | 278,252 |
| 20 Dec 19 |
33.00000 +1.50 |
33.00 | 30.60 | 31.50 | 324,871 |
| 19 Dec 19 |
31.50000 +0.00 |
32.70 | 31.00 | 31.50 | 106,125 |
| 18 Dec 19 |
31.50000 +0.00 |
32.70 | 30.71 | 31.50 | 23,000 |
| 17 Dec 19 |
31.50000 +1.00 |
33.00 | 29.64 | 30.50 | 71,277 |
| 16 Dec 19 |
30.50000 +0.00 |
32.00 | 29.53 | 30.50 | 118,657 |
| 13 Dec 19 |
30.50000 +2.00 |
30.98 | 28.50 | 28.50 | 141,798 |
| 12 Dec 19 |
28.50000 -3.00 |
31.00 | 28.11 | 31.00 | 348,203 |
| 11 Dec 19 |
31.50000 -1.00 |
32.46 | 31.03 | 32.46 | 77,268 |
| 10 Dec 19 |
32.50000 +0.00 |
34.00 | 31.06 | 32.50 | 85,699 |
| 09 Dec 19 |
32.50000 +0.00 |
32.50 | 31.06 | 32.50 | 14,756 |
| 06 Dec 19 |
32.50000 +0.00 |
32.99 | 31.06 | 32.50 | 25,607 |
| 05 Dec 19 |
32.50000 +0.00 |
33.00 | 31.00 | 32.50 | 26,333 |
| 04 Dec 19 |
32.50000 -0.50 |
33.00 | 32.00 | 33.00 | 121,113 |
| 03 Dec 19 |
33.00000 -1.00 |
34.50 | 32.15 | 34.00 | 204,055 |
| 02 Dec 19 |
34.00000 +1.50 |
34.00 | 32.50 | 32.50 | 131,917 |
| 29 Nov 19 |
32.50000 +4.10 |
34.90 | 28.00 | 28.50 | 199,228 |
| 28 Nov 19 |
28.40000 +2.40 |
29.00 | 26.69 | 26.69 | 211,460 |
| 27 Nov 19 |
26.00000 +0.00 |
26.00 | 25.40 | 26.00 | 38,300 |
| 26 Nov 19 |
26.00000 +0.30 |
26.00 | 25.04 | 26.00 | 2,193,606 |
| 25 Nov 19 |
25.70000 -0.80 |
26.85 | 25.00 | 26.50 | 2,097,044 |
| 22 Nov 19 |
26.50000 +2.10 |
26.90 | 24.65 | 24.65 | 928,105 |
| 21 Nov 19 |
24.40000 +2.20 |
25.24 | 22.98 | 22.98 | 2,662,847 |
| 20 Nov 19 |
22.20000 -0.30 |
22.24 | 21.20 | 22.24 | 1,196,412 |
| 19 Nov 19 |
22.50000 -1.80 |
23.60 | 22.00 | 23.60 | 185,432 |
| 18 Nov 19 |
24.30000 +0.20 |
24.40 | 22.00 | 24.30 | 177,837 |
| 15 Nov 19 |
24.10000 +0.00 |
24.80 | 23.40 | 24.10 | 96,654 |
| 14 Nov 19 |
24.10000 -0.10 |
24.10 | 23.00 | 24.10 | 43,469 |
| 13 Nov 19 |
24.20000 +0.30 |
24.20 | 22.50 | 23.90 | 147,105 |
| 12 Nov 19 |
23.90000 -0.60 |
24.00 | 23.00 | 24.00 | 297,058 |
| 11 Nov 19 |
24.50000 -1.50 |
25.01 | 24.00 | 25.01 | 97,206 |
| 07 Nov 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 54,300 |
| 06 Nov 19 |
26.00000 -0.60 |
26.00 | 25.00 | 26.00 | 58,194 |
| 05 Nov 19 |
26.60000 +0.00 |
26.60 | 25.60 | 26.60 | 13,218 |
| 04 Nov 19 |
26.60000 +0.00 |
26.60 | 25.60 | 26.60 | 22,877 |
| 01 Nov 19 |
26.60000 +0.60 |
26.60 | 25.25 | 26.00 | 4,633,719 |
| 30 Oct 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 94,100 |
| 29 Oct 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 61,453 |
| 28 Oct 19 |
26.00000 -1.50 |
27.20 | 25.10 | 27.20 | 507,318 |
| 25 Oct 19 |
27.50000 +0.00 |
27.50 | 27.02 | 27.50 | 4,523 |
| 24 Oct 19 |
27.50000 -0.50 |
27.50 | 27.01 | 27.50 | 9,728 |
| 23 Oct 19 |
28.00000 +0.00 |
28.00 | 27.00 | 28.00 | 10,234 |
| 22 Oct 19 |
28.00000 +0.00 |
28.00 | 27.02 | 28.00 | 11,337 |
| 18 Oct 19 |
28.00000 +0.00 |
28.00 | 27.50 | 28.00 | 38,080 |
| 17 Oct 19 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 33,920 |
| 16 Oct 19 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 26,318 |
| 15 Oct 19 |
29.00000 +0.00 |
29.00 | 26.00 | 29.00 | 62,600 |
| 14 Oct 19 |
29.00000 -0.50 |
29.00 | 28.00 | 29.00 | 40,300 |
| 11 Oct 19 |
29.50000 +0.00 |
29.50 | 28.00 | 29.50 | 25,800 |
| 10 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 29,791 |
| 09 Oct 19 |
29.50000 +0.10 |
29.50 | 28.05 | 29.50 | 76,047 |
| 08 Oct 19 |
29.40000 -0.10 |
29.40 | 28.10 | 29.40 | 39,204 |
| 07 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 3,933,010 |
| 04 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 16,767 |
| 02 Oct 19 |
29.50000 +0.00 |
29.50 | 28.25 | 29.50 | 41,049 |
| 01 Oct 19 |
29.50000 +1.00 |
29.60 | 28.51 | 29.00 | 33,798 |
| 30 Sep 19 |
28.50000 +1.00 |
29.85 | 28.00 | 29.00 | 280,519 |
| 27 Sep 19 |
27.50000 +4.00 |
28.50 | 24.72 | 24.72 | 1,402,085 |
| 26 Sep 19 |
23.50000 -2.00 |
25.10 | 22.75 | 25.10 | 1,292,378 |
| 25 Sep 19 |
25.50000 +0.00 |
29.00 | 24.96 | 26.00 | 8,629,963 |
| 24 Sep 19 |
25.50000 +0.00 |
26.50 | 25.25 | 26.00 | 167,379 |
| 23 Sep 19 |
25.50000 -0.50 |
26.75 | 25.25 | 26.00 | 327,334 |
| 20 Sep 19 |
26.00000 -0.50 |
27.00 | 26.00 | 26.50 | 536,834 |
| 19 Sep 19 |
26.50000 -3.00 |
29.33 | 25.60 | 29.33 | 705,992 |
| 18 Sep 19 |
29.50000 -0.60 |
30.50 | 29.00 | 30.10 | 85,333 |
| 17 Sep 19 |
30.10000 +0.00 |
30.15 | 30.00 | 30.10 | 42,344 |
| 16 Sep 19 |
30.10000 -0.10 |
30.30 | 30.00 | 30.20 | 113,583 |
| 13 Sep 19 |
30.20000 +0.00 |
30.30 | 30.00 | 30.20 | 63,850 |
| 12 Sep 19 |
30.20000 -0.80 |
30.38 | 30.00 | 30.38 | 842,015 |
| 11 Sep 19 |
31.00000 -0.50 |
31.25 | 31.00 | 31.25 | 20,731 |
| 10 Sep 19 |
31.50000 +0.00 |
31.75 | 31.00 | 31.50 | 43,396 |
| 09 Sep 19 |
31.50000 +0.00 |
31.75 | 31.50 | 31.50 | 16,543 |
| 06 Sep 19 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 27,000 |
| 05 Sep 19 |
31.50000 -1.50 |
33.00 | 31.20 | 33.00 | 169,828 |
| 04 Sep 19 |
33.00000 -2.00 |
34.00 | 32.00 | 34.00 | 98,076 |
| 03 Sep 19 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 45,793 |
| 02 Sep 19 |
35.00000 +0.00 |
35.00 | 33.25 | 35.00 | 19,717 |
| 30 Aug 19 |
35.00000 +0.00 |
35.00 | 33.50 | 35.00 | 20,920 |
| 29 Aug 19 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 188,629 |
| 28 Aug 19 |
35.50000 +0.00 |
35.50 | 35.13 | 35.50 | 15,000 |
| 27 Aug 19 |
35.50000 +0.00 |
35.50 | 35.06 | 35.50 | 9,681 |
| 23 Aug 19 |
35.50000 +3.00 |
36.00 | 32.50 | 32.50 | 231,104 |
| 22 Aug 19 |
32.50000 +2.00 |
32.98 | 30.55 | 30.55 | 102,377 |
| 21 Aug 19 |
30.50000 +0.80 |
30.90 | 29.75 | 29.75 | 69,832 |
| 20 Aug 19 |
29.70000 +0.00 |
30.24 | 29.37 | 29.70 | 86,541 |
| 19 Aug 19 |
29.70000 -0.80 |
30.20 | 29.10 | 30.20 | 192,000 |
| 16 Aug 19 |
30.50000 +0.00 |
30.50 | 30.02 | 30.50 | 4,940 |
| 15 Aug 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 29,374 |
| 14 Aug 19 |
30.50000 -0.50 |
31.30 | 30.02 | 31.00 | 221,483 |
| 13 Aug 19 |
31.00000 -1.00 |
32.05 | 31.00 | 32.00 | 58,000 |
| 12 Aug 19 |
32.00000 -0.50 |
33.00 | 31.00 | 32.50 | 59,000 |
| 09 Aug 19 |
32.50000 -1.50 |
33.00 | 32.02 | 33.00 | 27,190 |
| 08 Aug 19 |
34.00000 -1.50 |
34.90 | 33.00 | 34.90 | 46,721 |
| 07 Aug 19 |
35.50000 -1.00 |
35.50 | 34.06 | 35.50 | 11,000 |
| 06 Aug 19 |
36.50000 +0.00 |
36.50 | 35.06 | 36.50 | 63,622 |
| 05 Aug 19 |
36.50000 +0.00 |
37.10 | 35.06 | 36.50 | 37,892 |
| 02 Aug 19 |
36.50000 +0.50 |
37.80 | 35.35 | 36.00 | 87,441 |
| 01 Aug 19 |
36.00000 +0.00 |
36.60 | 35.35 | 36.00 | 11,806 |
| 31 Jul 19 |
36.00000 -0.50 |
37.35 | 35.00 | 36.50 | 140,654 |
| 30 Jul 19 |
36.50000 -1.20 |
37.45 | 35.50 | 37.45 | 98,679 |
| 29 Jul 19 |
37.70000 +0.00 |
38.88 | 37.00 | 37.70 | 184,844 |
| 26 Jul 19 |
37.70000 +0.20 |
38.90 | 37.23 | 37.50 | 108,137 |
| 25 Jul 19 |
37.50000 +4.00 |
38.00 | 33.95 | 33.95 | 173,880 |
| 24 Jul 19 |
33.50000 +3.00 |
36.06 | 32.02 | 32.02 | 619,910 |
| 23 Jul 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 7,939 |
| 22 Jul 19 |
30.50000 +0.00 |
30.70 | 30.00 | 30.50 | 229,187 |
| 19 Jul 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 58,440 |
| 18 Jul 19 |
30.50000 -0.50 |
30.50 | 30.26 | 30.50 | 19,910 |
| 17 Jul 19 |
31.00000 +0.00 |
31.50 | 30.35 | 31.00 | 16,700 |
| 16 Jul 19 |
31.00000 +0.00 |
31.75 | 30.30 | 31.00 | 31,353 |
| 15 Jul 19 |
31.00000 +0.00 |
31.80 | 30.25 | 31.00 | 40,119 |
| 12 Jul 19 |
31.00000 +0.00 |
31.60 | 31.00 | 31.00 | 21,500 |
| 11 Jul 19 |
31.00000 +0.00 |
31.40 | 30.04 | 31.00 | 34,542 |
| 10 Jul 19 |
31.00000 +0.00 |
31.00 | 30.48 | 31.00 | 87,477 |
| 09 Jul 19 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 43,220 |
| 08 Jul 19 |
31.00000 +0.00 |
31.00 | 30.04 | 31.00 | 49,042 |
| 05 Jul 19 |
31.00000 -2.50 |
32.08 | 31.00 | 32.08 | 234,892 |
| 04 Jul 19 |
33.50000 -1.50 |
33.62 | 32.15 | 33.62 | 76,147 |
| 03 Jul 19 |
35.00000 -1.00 |
35.00 | 33.00 | 35.00 | 47,377 |
| 02 Jul 19 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 92,362 |
| 28 Jun 19 |
36.50000 -1.00 |
37.35 | 36.13 | 37.35 | 72,935 |
| 27 Jun 19 |
37.50000 -1.00 |
38.80 | 37.30 | 38.50 | 50,060 |
| 26 Jun 19 |
38.50000 +0.00 |
38.80 | 37.00 | 38.50 | 44,922 |
| 25 Jun 19 |
38.50000 +0.00 |
38.94 | 37.68 | 38.50 | 37,242 |
| 21 Jun 19 |
38.50000 +0.00 |
38.95 | 37.50 | 38.50 | 15,670 |
| 20 Jun 19 |
38.50000 +4.50 |
39.00 | 35.00 | 35.00 | 76,782 |
| 19 Jun 19 |
34.00000 +0.00 |
37.00 | 34.00 | 34.00 | 80,648 |
| 18 Jun 19 |
34.00000 +0.00 |
34.75 | 33.65 | 34.00 | 63,150 |
| 17 Jun 19 |
34.00000 +0.00 |
34.00 | 33.80 | 34.00 | 10,200 |
| 14 Jun 19 |
34.00000 +1.00 |
34.96 | 33.65 | 33.65 | 60,388 |
| 13 Jun 19 |
33.00000 -1.00 |
34.10 | 31.30 | 34.00 | 564,052 |
| 12 Jun 19 |
34.00000 +0.00 |
34.00 | 33.99 | 34.00 | 3,688 |
| 11 Jun 19 |
34.00000 -2.00 |
35.00 | 33.00 | 35.00 | 51,197 |
| 10 Jun 19 |
36.00000 -0.50 |
36.50 | 35.00 | 36.50 | 24,141 |
| 07 Jun 19 |
36.50000 -2.00 |
38.00 | 34.50 | 38.00 | 121,205 |
| 06 Jun 19 |
38.50000 -1.50 |
39.00 | 38.00 | 39.00 | 56,695 |
| 04 Jun 19 |
40.00000 +0.50 |
40.00 | 39.13 | 39.50 | 57,837 |
| 03 Jun 19 |
39.50000 +0.00 |
40.24 | 38.25 | 39.50 | 15,815 |
| 31 May 19 |
39.50000 -2.50 |
42.60 | 38.20 | 42.00 | 93,418 |
| 30 May 19 |
42.00000 -8.00 |
48.00 | 41.96 | 48.00 | 171,198 |
| 29 May 19 |
50.00000 -6.75 |
53.00 | 48.50 | 53.00 | 313,084 |
| 28 May 19 |
56.75000 +0.25 |
57.50 | 56.00 | 56.50 | 1,057,318 |
| 24 May 19 |
56.50000 +0.50 |
56.50 | 55.05 | 55.50 | 120,568 |
| 23 May 19 |
56.00000 -1.50 |
56.00 | 55.00 | 56.00 | 38,000 |
| 22 May 19 |
57.50000 +1.00 |
57.50 | 56.06 | 56.50 | 10,000 |
| 21 May 19 |
56.50000 +1.00 |
57.94 | 56.00 | 56.00 | 150,983 |
| 17 May 19 |
55.50000 +0.00 |
56.35 | 55.50 | 55.50 | 1,677 |
| 16 May 19 |
55.50000 +1.00 |
56.00 | 54.50 | 54.50 | 163,230 |
| 15 May 19 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 11,227 |
| 14 May 19 |
54.50000 +0.00 |
54.90 | 54.50 | 54.50 | 3,536 |
| 13 May 19 |
54.50000 +0.00 |
54.98 | 54.50 | 54.50 | 417,591 |
| 10 May 19 |
54.50000 +0.00 |
54.67 | 54.50 | 54.50 | 33,218 |
| 09 May 19 |
54.50000 -0.25 |
54.84 | 54.50 | 54.75 | 69,720 |
| 08 May 19 |
54.75000 -3.25 |
57.05 | 54.51 | 57.05 | 183,375 |
| 07 May 19 |
58.00000 +3.00 |
58.99 | 55.15 | 55.50 | 82,041 |
| 03 May 19 |
55.00000 +0.00 |
56.00 | 55.00 | 55.00 | 25,509 |
| 02 May 19 |
55.00000 +0.50 |
56.00 | 54.56 | 54.56 | 90,576 |
| 01 May 19 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 107,349 |
| 30 Apr 19 |
54.50000 -0.50 |
55.00 | 54.25 | 55.00 | 73,859 |
| 29 Apr 19 |
55.00000 -1.00 |
56.90 | 55.00 | 56.00 | 56,821 |
| 26 Apr 19 |
56.00000 -3.00 |
58.95 | 55.00 | 58.75 | 156,975 |
| 25 Apr 19 |
59.00000 +2.50 |
59.00 | 55.85 | 56.50 | 112,977 |
| 24 Apr 19 |
56.50000 +0.00 |
57.70 | 55.72 | 56.50 | 24,600 |
| 23 Apr 19 |
56.50000 +0.00 |
57.70 | 55.00 | 56.50 | 11,245 |
| 18 Apr 19 |
56.50000 -0.50 |
57.92 | 55.65 | 56.50 | 12,000 |
| 17 Apr 19 |
57.00000 +3.50 |
57.00 | 53.50 | 53.50 | 100,075 |
| 16 Apr 19 |
53.50000 +0.25 |
54.70 | 52.72 | 53.25 | 26,681 |
| 15 Apr 19 |
53.25000 +0.25 |
54.00 | 52.50 | 53.00 | 65,941 |
| 12 Apr 19 |
53.00000 +5.00 |
54.00 | 49.50 | 49.50 | 204,900 |
| 11 Apr 19 |
48.00000 +0.50 |
49.00 | 46.85 | 47.50 | 53,772 |
| 10 Apr 19 |
47.50000 +0.50 |
49.00 | 47.20 | 47.50 | 50,152 |
| 09 Apr 19 |
47.00000 +0.00 |
47.20 | 46.24 | 47.00 | 133,947 |
| 08 Apr 19 |
47.00000 +0.00 |
47.20 | 46.20 | 47.00 | 127,213 |
| 05 Apr 19 |
47.00000 +0.00 |
47.45 | 46.00 | 47.00 | 26,889 |
| 04 Apr 19 |
47.00000 +0.00 |
47.50 | 46.20 | 47.00 | 196,721 |
| 03 Apr 19 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 27,948 |
| 02 Apr 19 |
47.00000 +1.70 |
48.00 | 45.30 | 45.30 | 127,946 |
| 01 Apr 19 |
45.30000 +0.10 |
46.40 | 45.00 | 45.20 | 633,552 |
| 29 Mar 19 |
45.20000 +0.00 |
45.50 | 44.00 | 45.20 | 21,507 |
| 28 Mar 19 |
45.20000 +0.00 |
46.40 | 45.06 | 45.20 | 43,436 |
| 27 Mar 19 |
45.20000 +0.00 |
46.20 | 44.00 | 45.20 | 170,971 |
| 26 Mar 19 |
45.20000 -0.10 |
45.25 | 45.17 | 45.25 | 13,420 |
| 25 Mar 19 |
45.30000 -1.70 |
46.80 | 45.00 | 46.80 | 277,815 |
| 22 Mar 19 |
47.00000 -0.50 |
47.96 | 47.00 | 47.50 | 135,840 |
| 21 Mar 19 |
47.50000 +2.00 |
49.00 | 45.75 | 45.75 | 228,610 |
| 20 Mar 19 |
45.50000 +0.50 |
46.85 | 45.33 | 45.33 | 51,568 |
| 19 Mar 19 |
45.00000 -0.50 |
45.96 | 45.00 | 45.50 | 56,238 |
| 18 Mar 19 |
45.50000 +1.50 |
46.85 | 44.00 | 44.00 | 107,421 |
| 15 Mar 19 |
44.00000 +0.00 |
45.00 | 43.44 | 44.00 | 146,853 |
| 14 Mar 19 |
44.00000 +0.00 |
44.00 | 43.39 | 44.00 | 11,684 |
| 13 Mar 19 |
44.00000 -0.50 |
44.00 | 43.25 | 44.00 | 92,973 |
| 12 Mar 19 |
44.50000 +2.20 |
45.75 | 42.55 | 43.50 | 188,800 |
| 11 Mar 19 |
42.30000 -3.80 |
46.17 | 42.01 | 46.10 | 260,181 |
| 08 Mar 19 |
46.10000 +4.60 |
46.80 | 42.00 | 42.00 | 639,549 |
| 07 Mar 19 |
41.50000 +3.00 |
44.70 | 39.00 | 39.00 | 916,754 |
| 06 Mar 19 |
38.50000 +2.50 |
40.50 | 36.15 | 36.50 | 684,934 |
| 05 Mar 19 |
36.00000 +5.80 |
37.00 | 29.66 | 31.00 | 2,779,767 |
| 04 Mar 19 |
30.20000 +0.00 |
30.28 | 29.59 | 30.20 | 40,009 |
| 01 Mar 19 |
30.20000 +0.20 |
30.30 | 29.43 | 30.00 | 85,706 |
| 28 Feb 19 |
30.00000 +0.00 |
30.44 | 29.40 | 30.00 | 32,479 |
| 27 Feb 19 |
30.00000 +0.00 |
30.00 | 29.35 | 30.00 | 12,400 |
| 26 Feb 19 |
30.00000 -0.50 |
30.00 | 29.25 | 30.00 | 292,176 |
| 25 Feb 19 |
30.50000 +1.30 |
31.20 | 29.65 | 29.65 | 228,033 |
| 22 Feb 19 |
29.20000 +1.50 |
29.45 | 28.00 | 28.00 | 192,529 |
| 21 Feb 19 |
27.70000 +0.00 |
27.90 | 27.40 | 27.70 | 151,143 |
| 20 Feb 19 |
27.70000 +0.00 |
27.94 | 27.46 | 27.70 | 43,477 |
| 19 Feb 19 |
27.70000 +0.40 |
28.70 | 27.46 | 28.00 | 216,136 |
| 18 Feb 19 |
27.30000 -1.20 |
28.05 | 27.15 | 28.05 | 304,399 |
| 15 Feb 19 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 75,110 |
| 14 Feb 19 |
28.50000 -1.00 |
29.43 | 28.00 | 29.43 | 83,777 |
| 13 Feb 19 |
29.50000 +0.00 |
29.50 | 29.44 | 29.50 | 48,315 |
| 12 Feb 19 |
29.50000 -1.00 |
30.48 | 29.00 | 30.48 | 104,113 |
| 11 Feb 19 |
30.50000 +0.00 |
30.82 | 30.10 | 30.50 | 48,410 |
| 08 Feb 19 |
30.50000 -2.00 |
32.52 | 30.10 | 32.00 | 197,686 |
| 07 Feb 19 |
32.50000 +0.00 |
32.55 | 32.01 | 32.50 | 59,094 |
| 06 Feb 19 |
32.50000 +0.00 |
32.50 | 32.08 | 32.50 | 311,835 |
| 05 Feb 19 |
32.50000 +0.00 |
32.50 | 32.08 | 32.50 | 248,153 |
| 04 Feb 19 |
32.50000 +0.00 |
33.00 | 32.08 | 32.50 | 206,905 |
| 01 Feb 19 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 71,541 |
| 31 Jan 19 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 183,349 |
| 30 Jan 19 |
32.50000 +0.50 |
32.59 | 32.00 | 32.50 | 119,896 |
| 29 Jan 19 |
32.00000 +0.50 |
32.38 | 31.00 | 32.38 | 1,092,240 |
| 28 Jan 19 |
31.50000 +0.00 |
31.80 | 31.15 | 31.50 | 7,131 |
| 25 Jan 19 |
31.50000 +0.00 |
32.00 | 31.44 | 31.50 | 111,165 |
| 24 Jan 19 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 56,931 |
| 23 Jan 19 |
31.50000 +0.30 |
31.80 | 30.02 | 31.20 | 172,744 |
| 22 Jan 19 |
31.20000 +0.00 |
31.60 | 31.20 | 31.20 | 10,400 |
| 21 Jan 19 |
31.20000 -0.30 |
31.25 | 30.37 | 31.25 | 211,745 |
| 18 Jan 19 |
31.50000 +1.00 |
32.70 | 31.00 | 31.00 | 641,396 |
| 17 Jan 19 |
30.50000 -3.20 |
34.00 | 30.50 | 33.70 | 1,420,680 |
| 16 Jan 19 |
33.70000 +3.40 |
34.90 | 30.00 | 30.30 | 3,469,321 |
| 15 Jan 19 |
30.30000 +0.80 |
30.35 | 29.74 | 29.74 | 136,894 |
| 14 Jan 19 |
29.50000 +0.00 |
30.00 | 28.00 | 29.50 | 186,470 |
| 11 Jan 19 |
29.50000 -1.00 |
30.00 | 29.00 | 30.00 | 141,747 |
| 10 Jan 19 |
30.50000 +0.00 |
30.50 | 29.75 | 30.50 | 34,325 |
| 09 Jan 19 |
30.50000 +0.00 |
30.50 | 29.95 | 30.50 | 95,745 |
| 08 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 41,022 |
| 07 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 64,946 |
| 04 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 186,610 |
| 03 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 254,282 |
| 02 Jan 19 |
30.50000 +0.30 |
30.50 | 30.34 | 30.50 | 700,072 |
| 31 Dec 18 |
30.20000 -0.30 |
30.40 | 30.20 | 30.40 | 5,954 |
| 28 Dec 18 |
30.50000 +0.70 |
30.50 | 30.25 | 30.25 | 942,720 |
| 27 Dec 18 |
29.80000 -0.60 |
30.00 | 29.11 | 30.00 | 212,863 |
| 24 Dec 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 242,170 |
| 21 Dec 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 503,447 |
| 20 Dec 18 |
30.40000 -2.10 |
30.40 | 30.00 | 30.40 | 537,972 |
| 19 Dec 18 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 18,691 |
| 18 Dec 18 |
32.50000 +0.00 |
32.50 | 32.25 | 32.50 | 121,918 |
| 17 Dec 18 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 29,832 |
| 14 Dec 18 |
32.50000 -1.00 |
33.00 | 32.10 | 33.00 | 132,422 |
| 13 Dec 18 |
33.50000 +0.00 |
33.50 | 32.99 | 33.50 | 82,366 |
| 12 Dec 18 |
33.50000 -2.00 |
36.60 | 33.00 | 36.60 | 477,071 |
| 11 Dec 18 |
35.50000 +0.00 |
35.70 | 35.30 | 35.50 | 15,080 |
| 10 Dec 18 |
35.50000 -0.50 |
35.50 | 35.00 | 35.50 | 38,180 |
| 07 Dec 18 |
36.00000 -1.00 |
36.10 | 35.00 | 36.10 | 42,736 |
| 06 Dec 18 |
37.00000 +0.00 |
37.00 | 35.98 | 37.00 | 24,610 |
| 05 Dec 18 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 8,353 |
| 04 Dec 18 |
37.00000 +0.50 |
37.00 | 35.00 | 36.50 | 44,200 |
| 03 Dec 18 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 8,983,077 |
| 30 Nov 18 |
36.50000 -1.00 |
37.00 | 36.00 | 37.00 | 166,152 |
| 29 Nov 18 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 25,800 |
| 28 Nov 18 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 129,800 |
| 27 Nov 18 |
37.50000 -1.00 |
38.00 | 36.95 | 38.00 | 73,143 |
| 26 Nov 18 |
38.50000 -1.50 |
39.05 | 38.50 | 39.05 | 62,000 |
| 23 Nov 18 |
40.00000 +0.00 |
40.00 | 39.00 | 40.00 | 20,000 |
| 22 Nov 18 |
40.00000 +0.00 |
40.00 | 39.11 | 40.00 | 52,510 |
| 21 Nov 18 |
40.00000 +1.00 |
40.00 | 38.00 | 39.00 | 157,732 |
| 20 Nov 18 |
39.00000 -3.50 |
42.20 | 39.00 | 42.20 | 105,963 |
| 19 Nov 18 |
42.50000 -1.00 |
42.50 | 42.00 | 42.50 | 27,231 |
| 16 Nov 18 |
43.50000 -1.50 |
44.00 | 43.00 | 44.00 | 41,716 |
| 15 Nov 18 |
45.00000 +0.00 |
45.00 | 44.00 | 45.00 | 25,810 |
| 14 Nov 18 |
45.00000 -0.50 |
45.45 | 44.05 | 45.45 | 425,978 |
| 13 Nov 18 |
45.50000 -3.50 |
48.35 | 45.50 | 48.35 | 164,476 |
| 12 Nov 18 |
49.00000 -1.00 |
49.10 | 48.00 | 49.10 | 30,000 |
| 09 Nov 18 |
50.00000 +0.00 |
50.00 | 49.30 | 50.00 | 16,076 |
| 08 Nov 18 |
50.00000 +1.70 |
50.50 | 49.70 | 49.70 | 122,516 |
| 07 Nov 18 |
48.30000 -3.20 |
50.10 | 47.60 | 50.10 | 109,591 |
| 06 Nov 18 |
51.50000 -3.00 |
54.28 | 51.50 | 53.75 | 89,814 |
| 05 Nov 18 |
54.50000 -1.00 |
55.00 | 54.00 | 55.00 | 18,537 |
| 02 Nov 18 |
55.50000 +0.00 |
55.85 | 55.00 | 55.50 | 53,730 |
| 01 Nov 18 |
55.50000 -2.00 |
56.06 | 55.00 | 56.06 | 51,350 |
| 31 Oct 18 |
57.50000 +0.00 |
57.50 | 56.00 | 57.50 | 40,010 |
| 30 Oct 18 |
57.50000 -2.00 |
59.03 | 57.50 | 59.03 | 43,028 |
| 29 Oct 18 |
59.50000 +0.75 |
59.50 | 58.51 | 58.75 | 29,230 |
| 26 Oct 18 |
58.75000 +0.25 |
59.20 | 57.05 | 58.50 | 66,191 |
| 24 Oct 18 |
58.50000 -1.50 |
63.00 | 56.00 | 60.00 | 159,862 |
| 23 Oct 18 |
60.00000 -1.00 |
60.30 | 59.25 | 60.30 | 94,600 |
| 19 Oct 18 |
61.00000 +0.00 |
61.50 | 60.30 | 61.00 | 10,406 |
| 18 Oct 18 |
61.00000 -2.50 |
63.00 | 60.00 | 63.00 | 104,343 |
| 17 Oct 18 |
63.50000 +1.00 |
64.75 | 62.80 | 62.80 | 105,701 |
| 16 Oct 18 |
62.50000 +1.50 |
63.10 | 61.20 | 62.00 | 164,364 |
| 15 Oct 18 |
61.00000 +0.00 |
61.80 | 60.20 | 61.00 | 96,551 |
| 12 Oct 18 |
61.00000 -0.50 |
61.80 | 60.55 | 61.50 | 45,950 |
| 11 Oct 18 |
61.50000 -2.00 |
62.95 | 60.50 | 62.50 | 183,862 |
| 10 Oct 18 |
63.50000 +1.00 |
63.50 | 62.75 | 62.75 | 47,022 |
| 09 Oct 18 |
62.50000 -0.50 |
63.95 | 62.50 | 63.00 | 157,648 |
| 08 Oct 18 |
63.00000 +0.00 |
63.90 | 62.50 | 63.00 | 21,181 |
| 05 Oct 18 |
63.00000 +0.00 |
63.00 | 62.40 | 63.00 | 48,876 |
| 04 Oct 18 |
63.00000 +0.50 |
63.49 | 62.40 | 62.50 | 37,003 |
| 03 Oct 18 |
62.50000 +1.00 |
62.80 | 61.10 | 61.50 | 27,627 |
| 02 Oct 18 |
61.50000 -0.50 |
61.50 | 61.40 | 61.50 | 7,720 |
| 01 Oct 18 |
62.00000 -1.75 |
62.80 | 61.20 | 62.80 | 35,896 |
| 28 Sep 18 |
63.75000 -0.25 |
63.90 | 63.00 | 63.90 | 38,209 |
| 27 Sep 18 |
64.00000 -1.00 |
65.35 | 63.25 | 65.00 | 73,113 |
| 26 Sep 18 |
65.00000 +0.00 |
65.10 | 64.20 | 65.00 | 100,755 |
| 25 Sep 18 |
65.00000 -0.50 |
65.00 | 64.20 | 65.00 | 15,959 |
| 24 Sep 18 |
65.50000 -0.25 |
65.55 | 65.00 | 65.55 | 19,400 |
| 21 Sep 18 |
65.75000 +0.00 |
66.28 | 65.38 | 65.75 | 59,440 |
| 20 Sep 18 |
65.75000 +0.00 |
65.75 | 65.30 | 65.75 | 76,511 |
| 19 Sep 18 |
65.75000 -0.25 |
65.75 | 65.28 | 65.75 | 82,515 |
| 18 Sep 18 |
66.00000 -0.25 |
66.00 | 65.67 | 66.00 | 14,373 |
| 17 Sep 18 |
66.25000 +0.00 |
66.25 | 65.65 | 66.25 | 33,930 |
| 14 Sep 18 |
66.25000 +0.00 |
66.64 | 65.57 | 66.25 | 34,289 |
| 13 Sep 18 |
66.25000 -0.50 |
66.25 | 65.50 | 66.25 | 75,500 |
| 12 Sep 18 |
66.75000 +0.00 |
66.75 | 65.60 | 66.75 | 12,980 |
| 11 Sep 18 |
66.75000 +0.00 |
67.00 | 65.63 | 66.50 | 10,970 |
| 10 Sep 18 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 7,830 |
| 07 Sep 18 |
66.75000 -0.75 |
66.75 | 65.50 | 66.75 | 61,663 |
| 06 Sep 18 |
67.50000 -1.25 |
67.55 | 66.00 | 67.55 | 151,900 |
| 05 Sep 18 |
68.75000 +0.00 |
68.75 | 67.63 | 68.75 | 12,140 |
| 04 Sep 18 |
68.75000 +0.00 |
68.75 | 67.63 | 68.75 | 110,280 |
| 03 Sep 18 |
68.75000 +0.25 |
68.75 | 67.63 | 68.50 | 14,032 |
| 31 Aug 18 |
68.50000 +0.50 |
68.50 | 67.00 | 68.00 | 21,930 |
| 30 Aug 18 |
68.00000 -1.75 |
69.50 | 67.00 | 69.50 | 40,262 |
| 29 Aug 18 |
69.75000 +0.00 |
69.75 | 68.50 | 69.75 | 157,291 |
| 28 Aug 18 |
69.75000 +1.25 |
69.75 | 68.26 | 69.50 | 81,805 |
| 24 Aug 18 |
68.50000 +0.00 |
68.90 | 68.50 | 68.50 | 13,270 |
| 22 Aug 18 |
68.50000 -1.50 |
68.50 | 68.50 | 68.50 | 46,655 |
| 21 Aug 18 |
70.00000 +0.00 |
70.00 | 68.75 | 70.00 | 40,380 |
| 20 Aug 18 |
70.00000 +0.00 |
70.00 | 68.55 | 70.00 | 5,510 |
| 17 Aug 18 |
70.00000 +0.50 |
70.00 | 68.15 | 69.50 | 41,464 |
| 16 Aug 18 |
69.50000 -1.50 |
70.13 | 69.50 | 70.13 | 28,700 |
| 15 Aug 18 |
71.00000 +0.00 |
71.00 | 70.00 | 71.00 | 13,740 |
| 14 Aug 18 |
71.00000 +1.25 |
71.00 | 70.00 | 71.00 | 40,995 |
| 13 Aug 18 |
69.75000 -0.50 |
69.75 | 68.63 | 69.75 | 24,775 |
| 10 Aug 18 |
70.25000 +0.00 |
70.25 | 69.95 | 70.25 | 61,507 |
| 09 Aug 18 |
70.25000 +2.25 |
70.70 | 68.79 | 68.79 | 123,463 |
| 08 Aug 18 |
68.00000 +0.00 |
69.00 | 67.44 | 68.00 | 6,000 |
| 07 Aug 18 |
68.00000 +1.00 |
68.20 | 66.88 | 67.00 | 18,723 |
| 06 Aug 18 |
67.00000 +0.50 |
68.31 | 66.00 | 67.00 | 55,386 |
| 03 Aug 18 |
66.50000 -1.50 |
67.20 | 66.00 | 67.20 | 211,310 |
| 02 Aug 18 |
68.00000 -1.00 |
68.20 | 67.16 | 68.00 | 104,561 |
| 01 Aug 18 |
69.00000 +0.00 |
69.80 | 68.10 | 69.00 | 46,345 |
| 31 Jul 18 |
69.00000 +0.00 |
69.00 | 68.16 | 69.00 | 21,800 |
| 30 Jul 18 |
69.00000 -2.50 |
69.15 | 68.00 | 69.15 | 79,467 |
| 27 Jul 18 |
71.50000 -2.00 |
74.00 | 70.15 | 73.50 | 101,893 |
| 26 Jul 18 |
73.50000 -3.00 |
75.10 | 73.10 | 75.10 | 58,460 |
| 25 Jul 18 |
76.50000 +0.00 |
76.50 | 76.00 | 76.50 | 8,576 |
| 24 Jul 18 |
76.50000 +1.75 |
76.68 | 75.10 | 75.50 | 178,669 |
| 23 Jul 18 |
74.75000 +0.00 |
75.43 | 74.75 | 74.75 | 19,661 |
| 20 Jul 18 |
74.75000 +0.00 |
75.40 | 74.65 | 74.75 | 23,387 |
| 19 Jul 18 |
74.75000 +0.25 |
75.43 | 74.55 | 74.55 | 75,159 |
| 18 Jul 18 |
74.50000 +0.00 |
74.50 | 74.00 | 74.50 | 681,179 |
| 17 Jul 18 |
74.50000 +0.50 |
74.95 | 74.00 | 74.00 | 193,970 |
| 16 Jul 18 |
74.00000 +0.00 |
74.70 | 74.00 | 74.00 | 17,300 |
| 13 Jul 18 |
74.00000 +0.00 |
74.70 | 73.25 | 74.00 | 29,359 |
| 12 Jul 18 |
74.00000 +0.00 |
74.95 | 74.00 | 74.00 | 114,632 |
| 11 Jul 18 |
74.00000 +0.00 |
74.50 | 73.50 | 74.00 | 73,323 |
| 10 Jul 18 |
74.00000 +0.00 |
74.00 | 73.35 | 74.00 | 10,662 |
| 09 Jul 18 |
74.00000 +0.00 |
74.00 | 74.00 | 74.00 | 122,000 |
| 06 Jul 18 |
74.00000 +0.00 |
74.00 | 73.82 | 74.00 | 343,200 |
| 05 Jul 18 |
74.00000 +0.00 |
74.70 | 73.30 | 74.00 | 38,000 |
| 04 Jul 18 |
74.00000 +0.50 |
74.70 | 73.30 | 73.50 | 40,490 |
| 03 Jul 18 |
73.50000 +0.00 |
73.50 | 72.50 | 73.50 | 17,900 |
| 02 Jul 18 |
73.50000 +0.00 |
74.00 | 73.00 | 73.50 | 21,460 |
| 29 Jun 18 |
73.50000 +0.25 |
74.00 | 72.60 | 73.25 | 44,950 |
| 28 Jun 18 |
73.25000 +0.00 |
73.85 | 72.60 | 73.25 | 92,199 |
| 27 Jun 18 |
73.25000 +0.00 |
73.85 | 72.50 | 73.25 | 106,248 |
| 26 Jun 18 |
73.25000 +0.00 |
73.25 | 72.58 | 73.25 | 72,762 |
| 25 Jun 18 |
73.25000 +0.00 |
73.90 | 72.50 | 73.25 | 54,012 |
| 22 Jun 18 |
73.25000 +1.75 |
74.15 | 71.50 | 71.50 | 701,815 |
| 21 Jun 18 |
71.50000 +0.50 |
73.00 | 71.11 | 71.50 | 28,100 |
| 20 Jun 18 |
71.00000 +1.50 |
72.00 | 69.94 | 70.00 | 593,439 |
| 19 Jun 18 |
69.50000 +0.50 |
70.85 | 69.40 | 69.40 | 646,780 |
| 18 Jun 18 |
69.00000 +0.50 |
69.95 | 68.11 | 68.50 | 491,128 |
| 15 Jun 18 |
68.50000 +3.00 |
70.00 | 66.50 | 66.50 | 79,990 |
| 14 Jun 18 |
65.50000 +0.00 |
65.74 | 65.50 | 65.50 | 3,917 |
| 13 Jun 18 |
65.50000 +0.00 |
66.00 | 65.50 | 65.50 | 20,000 |
| 12 Jun 18 |
65.50000 +0.00 |
65.50 | 64.00 | 65.50 | 438 |
| 11 Jun 18 |
65.50000 +0.00 |
66.85 | 65.50 | 65.50 | 13,134 |
| 08 Jun 18 |
65.50000 +0.00 |
66.69 | 65.00 | 65.50 | 64,916 |
| 07 Jun 18 |
65.50000 +1.50 |
65.50 | 64.55 | 65.00 | 66,924 |
| 06 Jun 18 |
64.00000 +0.00 |
65.44 | 63.00 | 64.00 | 186,135 |
| 05 Jun 18 |
64.00000 +2.00 |
64.00 | 63.00 | 64.00 | 24,900 |
| 04 Jun 18 |
62.00000 +0.00 |
62.90 | 61.88 | 62.00 | 16,971 |
| 01 Jun 18 |
62.00000 +0.00 |
62.69 | 61.76 | 62.00 | 29,707 |
| 31 May 18 |
62.00000 +0.00 |
62.90 | 61.66 | 62.00 | 60,178 |
| 30 May 18 |
62.00000 +1.25 |
62.00 | 60.05 | 60.75 | 285,857 |
| 29 May 18 |
60.75000 +0.00 |
60.75 | 60.05 | 60.75 | 78,300 |
| 25 May 18 |
60.75000 +0.25 |
61.69 | 60.05 | 60.50 | 48,000 |
| 24 May 18 |
60.50000 +0.00 |
60.50 | 60.00 | 60.50 | 117,530 |
| 23 May 18 |
60.50000 +0.00 |
61.64 | 59.62 | 60.50 | 32,611 |
| 22 May 18 |
60.50000 +0.00 |
61.69 | 59.88 | 60.50 | 5,839 |
| 21 May 18 |
60.50000 +1.00 |
61.70 | 59.30 | 59.50 | 292,334 |
| 18 May 18 |
59.50000 +0.00 |
59.50 | 58.91 | 59.50 | 76,440 |
| 17 May 18 |
59.50000 +0.00 |
59.50 | 58.85 | 59.50 | 31,460 |
| 16 May 18 |
59.50000 +0.00 |
59.98 | 58.00 | 59.50 | 29,400 |
| 15 May 18 |
59.50000 +0.00 |
59.50 | 58.00 | 59.50 | 76,180 |
| 14 May 18 |
59.50000 +0.00 |
59.50 | 58.80 | 59.50 | 17,354 |
| 11 May 18 |
59.50000 +0.00 |
60.50 | 58.80 | 59.50 | 63,540 |
| 10 May 18 |
59.50000 +0.00 |
60.50 | 58.70 | 59.50 | 62,850 |
| 09 May 18 |
59.50000 +0.50 |
60.50 | 59.50 | 59.50 | 9 |
| 08 May 18 |
59.00000 -0.50 |
60.50 | 58.77 | 59.50 | 2,050,856 |
| 04 May 18 |
59.50000 +0.00 |
59.50 | 58.91 | 59.50 | 192,360 |
| 03 May 18 |
59.50000 +0.00 |
59.50 | 59.50 | 59.50 | 17,090 |
| 02 May 18 |
59.50000 +0.00 |
59.50 | 58.80 | 59.50 | 139,401 |
| 01 May 18 |
59.50000 +0.00 |
60.80 | 59.50 | 59.50 | 70,400 |
| 30 Apr 18 |
59.50000 -1.00 |
61.00 | 58.60 | 60.00 | 375,187 |
| 27 Apr 18 |
60.50000 +0.00 |
61.70 | 59.62 | 60.50 | 264,472 |
| 26 Apr 18 |
60.50000 +0.00 |
61.28 | 59.00 | 60.50 | 456,200 |
| 25 Apr 18 |
60.50000 +0.00 |
61.50 | 59.59 | 60.50 | 17,310 |
| 24 Apr 18 |
60.50000 -1.00 |
60.50 | 60.00 | 60.50 | 47,077 |
| 23 Apr 18 |
61.50000 -0.50 |
62.00 | 60.39 | 62.00 | 183,941 |
| 20 Apr 18 |
62.00000 +3.25 |
63.00 | 60.00 | 60.00 | 135,628 |
| 19 Apr 18 |
58.75000 +2.25 |
58.90 | 56.85 | 56.85 | 111,010 |
| 18 Apr 18 |
56.50000 +0.50 |
57.00 | 55.85 | 56.00 | 24,340 |
| 17 Apr 18 |
56.00000 -0.50 |
57.55 | 55.85 | 56.50 | 58,900 |
| 16 Apr 18 |
56.50000 +1.00 |
58.00 | 55.71 | 55.71 | 123,179 |
| 13 Apr 18 |
55.50000 +0.50 |
56.00 | 54.65 | 55.50 | 95,272 |
| 12 Apr 18 |
55.00000 +0.00 |
56.00 | 54.65 | 55.00 | 66,578 |
| 11 Apr 18 |
55.00000 +0.00 |
56.00 | 54.51 | 55.00 | 32,450 |
| 10 Apr 18 |
55.00000 +0.50 |
55.00 | 53.55 | 54.50 | 25,655 |
| 09 Apr 18 |
54.50000 -2.00 |
56.00 | 53.65 | 56.00 | 57,782 |
| 06 Apr 18 |
56.50000 +2.75 |
56.50 | 53.40 | 53.75 | 97,614 |
| 05 Apr 18 |
53.75000 +3.25 |
55.49 | 53.00 | 53.00 | 126,047 |
| 04 Apr 18 |
50.50000 +0.00 |
50.50 | 50.31 | 50.50 | 28,370 |
| 03 Apr 18 |
50.50000 +0.00 |
51.70 | 49.00 | 50.50 | 540,460 |
| 29 Mar 18 |
50.50000 -1.25 |
53.00 | 49.60 | 51.75 | 197,554 |
| 28 Mar 18 |
51.75000 +1.25 |
51.75 | 49.00 | 50.50 | 198,625 |
| 27 Mar 18 |
50.50000 +0.00 |
51.70 | 49.76 | 50.50 | 73,850 |
| 26 Mar 18 |
50.50000 +0.00 |
51.00 | 49.00 | 50.50 | 38,514 |
| 23 Mar 18 |
50.50000 +1.00 |
51.00 | 49.75 | 49.75 | 301,814 |
| 22 Mar 18 |
49.50000 +0.70 |
49.99 | 49.44 | 49.44 | 118,648 |
| 21 Mar 18 |
48.80000 +1.50 |
49.00 | 47.00 | 47.30 | 139,418 |
| 20 Mar 18 |
47.30000 +0.30 |
47.79 | 47.30 | 47.30 | 48,760 |
| 19 Mar 18 |
47.00000 +2.50 |
47.00 | 44.64 | 44.64 | 239,966 |
| 16 Mar 18 |
44.50000 +0.00 |
44.69 | 43.15 | 44.50 | 85,747 |
| 15 Mar 18 |
44.50000 +1.00 |
44.80 | 42.60 | 43.50 | 107,050 |
| 14 Mar 18 |
43.50000 +0.50 |
43.80 | 43.50 | 43.50 | 80,675 |
| 13 Mar 18 |
43.00000 -1.50 |
44.15 | 42.00 | 44.15 | 97,907 |
| 12 Mar 18 |
44.50000 +1.20 |
45.00 | 44.00 | 44.00 | 228,946 |
| 09 Mar 18 |
43.30000 -1.60 |
44.90 | 42.20 | 44.90 | 182,905 |
| 08 Mar 18 |
44.90000 -1.20 |
45.80 | 44.00 | 45.80 | 40,167 |
| 07 Mar 18 |
46.10000 -3.90 |
50.68 | 45.38 | 50.50 | 264,247 |
| 06 Mar 18 |
50.00000 +1.00 |
50.80 | 48.66 | 49.50 | 62,062 |
| 05 Mar 18 |
49.00000 +0.00 |
49.80 | 48.00 | 49.00 | 432,585 |
| 02 Mar 18 |
49.00000 -1.00 |
50.75 | 48.50 | 50.00 | 251,021 |
| 01 Mar 18 |
50.00000 +0.00 |
50.30 | 49.20 | 50.00 | 312,536 |
| 28 Feb 18 |
50.00000 +0.00 |
50.00 | 49.15 | 50.00 | 94,170 |
| 27 Feb 18 |
50.00000 -1.00 |
50.20 | 49.00 | 50.20 | 76,909 |
| 26 Feb 18 |
51.00000 +1.25 |
51.00 | 50.25 | 50.25 | 42,189 |
| 23 Feb 18 |
49.75000 +1.25 |
50.00 | 48.60 | 48.60 | 57,693 |
| 22 Feb 18 |
48.50000 +0.60 |
48.70 | 48.20 | 48.20 | 20,703 |
| 21 Feb 18 |
47.90000 +0.00 |
48.12 | 47.90 | 47.90 | 7,930 |
| 20 Feb 18 |
47.90000 -0.10 |
48.15 | 47.04 | 48.00 | 78,841 |
| 19 Feb 18 |
48.00000 +0.00 |
48.80 | 47.20 | 48.00 | 10,410 |
| 16 Feb 18 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 697 |
| 15 Feb 18 |
48.00000 +0.10 |
48.80 | 48.00 | 48.00 | 7,000 |
| 14 Feb 18 |
47.90000 +0.50 |
48.52 | 47.90 | 47.90 | 13,261 |
| 13 Feb 18 |
47.40000 +1.80 |
47.40 | 46.70 | 46.70 | 34,962 |
| 12 Feb 18 |
45.60000 +0.60 |
45.60 | 44.06 | 45.00 | 46,287 |
| 09 Feb 18 |
45.00000 -0.50 |
46.30 | 45.00 | 45.50 | 19,680 |
| 08 Feb 18 |
45.50000 +0.00 |
46.29 | 44.50 | 45.50 | 27,628 |
| 07 Feb 18 |
45.50000 +0.00 |
45.66 | 44.00 | 45.50 | 63,753 |
| 06 Feb 18 |
45.50000 -2.50 |
46.00 | 44.20 | 46.00 | 51,382 |
| 05 Feb 18 |
48.00000 +0.00 |
48.44 | 47.00 | 48.00 | 12,763 |
| 02 Feb 18 |
48.00000 +0.00 |
48.44 | 47.50 | 48.00 | 12,362 |
| 01 Feb 18 |
48.00000 -0.30 |
49.00 | 47.50 | 48.30 | 31,822 |
| 31 Jan 18 |
48.30000 +0.30 |
49.00 | 47.00 | 48.00 | 117,834 |
| 30 Jan 18 |
48.00000 -3.25 |
52.50 | 47.00 | 51.25 | 41,242 |
| 29 Jan 18 |
51.25000 +4.75 |
51.50 | 49.28 | 49.28 | 131,936 |
| 26 Jan 18 |
46.50000 +0.00 |
46.50 | 45.00 | 46.50 | 45,000 |
| 25 Jan 18 |
46.50000 -1.00 |
47.10 | 45.11 | 47.10 | 99,909 |
| 24 Jan 18 |
47.50000 -0.50 |
47.65 | 47.44 | 47.65 | 6,600 |
| 23 Jan 18 |
48.00000 +0.00 |
48.60 | 48.00 | 48.00 | 85,000 |
| 22 Jan 18 |
48.00000 +0.00 |
48.50 | 47.35 | 48.00 | 29,146 |
| 19 Jan 18 |
48.00000 +0.00 |
48.00 | 47.35 | 48.00 | 15,810 |
| 18 Jan 18 |
48.00000 +0.00 |
48.30 | 47.26 | 48.00 | 21,926 |
| 17 Jan 18 |
48.00000 +0.70 |
48.40 | 47.00 | 47.30 | 79,700 |
| 16 Jan 18 |
47.30000 +0.80 |
47.30 | 46.00 | 46.50 | 17,670 |
| 15 Jan 18 |
46.50000 -0.80 |
47.00 | 45.16 | 47.00 | 39,088 |
| 12 Jan 18 |
47.30000 +0.00 |
47.44 | 46.49 | 47.30 | 32,565 |
| 11 Jan 18 |
47.30000 +0.00 |
47.30 | 46.00 | 47.30 | 19,300 |
| 10 Jan 18 |
47.30000 +0.00 |
47.90 | 46.40 | 47.30 | 24,165 |
| 09 Jan 18 |
47.30000 -0.50 |
47.74 | 46.26 | 47.74 | 35,298 |
| 08 Jan 18 |
47.80000 +0.00 |
47.80 | 47.00 | 47.80 | 10,098 |
| 05 Jan 18 |
47.80000 +0.00 |
47.95 | 47.00 | 47.80 | 57,994 |
| 04 Jan 18 |
47.80000 -0.20 |
48.00 | 47.16 | 48.00 | 16,898 |
| 03 Jan 18 |
48.00000 +0.00 |
48.20 | 47.00 | 48.00 | 15,104 |
| 02 Jan 18 |
48.00000 +0.00 |
48.22 | 47.00 | 48.00 | 6,100 |
| 29 Dec 17 |
48.00000 +0.00 |
48.00 | 47.00 | 48.00 | 2,000 |
| 28 Dec 17 |
48.00000 -0.75 |
48.00 | 47.00 | 48.00 | 9,600 |
| 27 Dec 17 |
48.75000 -2.25 |
50.00 | 48.00 | 50.00 | 46,770 |
| 22 Dec 17 |
51.00000 -0.50 |
51.00 | 50.40 | 51.00 | 22,604 |
| 21 Dec 17 |
51.50000 -1.75 |
52.50 | 50.70 | 52.50 | 60,609 |
| 20 Dec 17 |
53.25000 -2.25 |
54.40 | 52.55 | 54.40 | 31,357 |
| 19 Dec 17 |
55.50000 +1.00 |
56.00 | 53.55 | 54.50 | 30,071 |
| 18 Dec 17 |
54.50000 +1.50 |
56.00 | 54.00 | 54.00 | 19,863 |
| 15 Dec 17 |
53.00000 +0.75 |
53.00 | 52.30 | 52.30 | 1,665 |
| 14 Dec 17 |
52.25000 +0.00 |
52.30 | 52.25 | 52.25 | 1,000 |
| 13 Dec 17 |
52.25000 +0.50 |
53.00 | 51.60 | 51.75 | 25,000 |
| 12 Dec 17 |
51.75000 +1.00 |
52.00 | 50.08 | 50.75 | 24,600 |
| 11 Dec 17 |
50.75000 +0.75 |
51.00 | 49.06 | 50.00 | 54,400 |
| 08 Dec 17 |
50.00000 -0.25 |
50.22 | 50.00 | 50.22 | 17,705 |
| 07 Dec 17 |
50.25000 -0.75 |
50.95 | 49.13 | 50.50 | 8,415 |
| 06 Dec 17 |
51.00000 +0.00 |
51.03 | 50.55 | 51.00 | 30,444 |
| 05 Dec 17 |
51.00000 +2.00 |
52.00 | 48.90 | 49.50 | 39,197 |
| 04 Dec 17 |
49.00000 +1.00 |
50.00 | 48.15 | 48.15 | 34,208 |
| 01 Dec 17 |
48.00000 +1.00 |
50.00 | 47.40 | 47.40 | 75,412 |
| 30 Nov 17 |
47.00000 +0.00 |
47.90 | 47.00 | 47.00 | 11,481 |
| 29 Nov 17 |
47.00000 +0.00 |
47.90 | 46.55 | 47.00 | 26,301 |
| 28 Nov 17 |
47.00000 +0.00 |
47.45 | 46.00 | 47.00 | 22,258 |
| 27 Nov 17 |
47.00000 -0.50 |
47.00 | 46.62 | 47.00 | 29,751 |
| 24 Nov 17 |
47.50000 -0.50 |
50.00 | 46.46 | 48.00 | 149,497 |
| 23 Nov 17 |
48.00000 +7.00 |
49.00 | 42.00 | 42.00 | 249,650 |
| 22 Nov 17 |
41.00000 -1.75 |
42.00 | 40.00 | 42.00 | 48,130 |
| 21 Nov 17 |
42.75000 +0.25 |
43.10 | 41.50 | 42.50 | 41,033 |
| 20 Nov 17 |
42.50000 +0.00 |
43.05 | 41.00 | 42.50 | 7,778 |
| 17 Nov 17 |
42.50000 +0.00 |
43.10 | 41.50 | 42.50 | 12,650 |
| 16 Nov 17 |
42.50000 +1.25 |
42.75 | 41.30 | 41.30 | 119,852 |
| 15 Nov 17 |
41.25000 +0.25 |
41.80 | 41.25 | 41.25 | 10,190 |
| 14 Nov 17 |
41.00000 +0.00 |
41.00 | 40.50 | 41.00 | 49,970 |
| 13 Nov 17 |
41.00000 +0.00 |
41.30 | 40.80 | 41.00 | 7,376 |
| 10 Nov 17 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 4,408 |
| 09 Nov 17 |
41.00000 +0.25 |
41.20 | 39.50 | 40.75 | 265,164 |
| 08 Nov 17 |
40.75000 +0.00 |
40.75 | 39.00 | 40.75 | 45,260 |
| 07 Nov 17 |
40.75000 -1.25 |
41.07 | 40.00 | 41.07 | 33,587 |
| 06 Nov 17 |
42.00000 +0.00 |
42.58 | 41.00 | 42.00 | 75,852 |
| 03 Nov 17 |
42.00000 +0.00 |
42.00 | 41.30 | 42.00 | 2,850 |
| 02 Nov 17 |
42.00000 +0.50 |
42.58 | 40.32 | 41.50 | 57,782 |
| 01 Nov 17 |
41.50000 +1.00 |
41.70 | 40.30 | 40.50 | 152,382 |
| 31 Oct 17 |
40.50000 +0.00 |
40.58 | 39.00 | 40.50 | 35,862 |
| 30 Oct 17 |
40.50000 -0.50 |
40.80 | 39.00 | 40.80 | 13,834 |
| 27 Oct 17 |
41.00000 -3.00 |
43.50 | 39.00 | 43.50 | 104,958 |
| 26 Oct 17 |
44.00000 -0.75 |
45.00 | 43.00 | 44.75 | 61,975 |
| 25 Oct 17 |
44.75000 -0.50 |
44.75 | 43.50 | 44.75 | 17,441 |
| 24 Oct 17 |
45.25000 -0.50 |
46.70 | 44.00 | 45.75 | 58,935 |
| 23 Oct 17 |
45.75000 -1.75 |
47.40 | 44.50 | 47.40 | 56,210 |
| 20 Oct 17 |
47.50000 +0.00 |
47.50 | 47.10 | 47.50 | 25,515 |
| 19 Oct 17 |
47.50000 +0.00 |
48.00 | 47.00 | 47.50 | 278,452 |
| 18 Oct 17 |
47.50000 +1.00 |
47.50 | 45.50 | 46.50 | 121,766 |
| 17 Oct 17 |
46.50000 -0.50 |
47.35 | 45.00 | 46.75 | 3,610,523 |
| 16 Oct 17 |
47.00000 +0.00 |
47.00 | 46.00 | 47.00 | 13,000 |
| 13 Oct 17 |
47.00000 -1.25 |
48.75 | 46.50 | 48.75 | 31,095 |
| 12 Oct 17 |
48.25000 +0.00 |
48.80 | 47.65 | 48.80 | 4,103 |
| 11 Oct 17 |
48.25000 +0.75 |
48.25 | 47.05 | 47.05 | 3,212,963 |
| 10 Oct 17 |
47.50000 +1.25 |
48.00 | 46.47 | 46.47 | 189,591 |
| 09 Oct 17 |
46.25000 +2.25 |
46.25 | 43.42 | 43.50 | 226,988 |
| 06 Oct 17 |
44.00000 -2.75 |
45.00 | 43.30 | 45.00 | 166,616 |
| 05 Oct 17 |
46.75000 -0.50 |
47.00 | 46.00 | 46.50 | 71,713 |
| 04 Oct 17 |
47.25000 -3.25 |
48.00 | 46.50 | 48.00 | 90,083 |
| 03 Oct 17 |
50.50000 +0.00 |
51.00 | 49.00 | 51.00 | 23,756 |
| 02 Oct 17 |
50.50000 +0.75 |
51.00 | 49.00 | 50.20 | 85,896 |
| 29 Sep 17 |
49.75000 +2.25 |
49.75 | 48.00 | 48.00 | 73,772 |
| 28 Sep 17 |
47.50000 -1.00 |
48.62 | 47.00 | 48.00 | 77,656 |
| 27 Sep 17 |
48.50000 -1.50 |
49.25 | 48.00 | 49.10 | 111,591 |
| 26 Sep 17 |
50.00000 +1.50 |
52.40 | 49.00 | 49.75 | 225,305 |
| 25 Sep 17 |
48.50000 +1.25 |
49.00 | 46.58 | 46.95 | 177,131 |
| 22 Sep 17 |
47.25000 +2.25 |
48.00 | 45.00 | 45.00 | 88,690 |
| 21 Sep 17 |
45.00000 +0.50 |
45.75 | 44.35 | 44.50 | 113,283 |
| 20 Sep 17 |
44.50000 +0.00 |
44.50 | 44.21 | 44.21 | 30,000 |
| 19 Sep 17 |
44.50000 +0.00 |
44.50 | 44.00 | 44.21 | 2,147 |
| 18 Sep 17 |
44.50000 +0.00 |
44.87 | 44.00 | 44.50 | 198,912 |
| 15 Sep 17 |
44.50000 -1.00 |
45.14 | 43.50 | 45.14 | 100,744 |
| 14 Sep 17 |
45.50000 -2.00 |
47.40 | 45.00 | 45.00 | 103,252 |
| 13 Sep 17 |
47.50000 -1.00 |
48.05 | 45.62 | 48.05 | 21,660 |
| 12 Sep 17 |
48.50000 -2.50 |
50.60 | 48.50 | 50.00 | 69,853 |
| 11 Sep 17 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 8,050 |
| 08 Sep 17 |
51.00000 -0.50 |
51.70 | 51.00 | 51.00 | 35,944 |
| 07 Sep 17 |
51.50000 -1.00 |
51.80 | 51.00 | 51.80 | 87,088 |
| 06 Sep 17 |
52.50000 -0.75 |
54.00 | 52.00 | 54.00 | 75,215 |
| 05 Sep 17 |
53.25000 +0.25 |
53.40 | 52.00 | 53.40 | 20,994 |
| 04 Sep 17 |
53.00000 +0.00 |
53.44 | 52.00 | 53.44 | 7,283 |
| 01 Sep 17 |
53.00000 -0.25 |
53.33 | 52.50 | 52.50 | 13,000 |
| 31 Aug 17 |
53.25000 -0.50 |
53.75 | 53.00 | 53.75 | 34,862 |
| 30 Aug 17 |
53.75000 -1.50 |
55.00 | 53.00 | 55.00 | 31,018 |
| 29 Aug 17 |
55.25000 +0.00 |
55.30 | 54.00 | 55.30 | 18,300 |
| 25 Aug 17 |
55.25000 -1.50 |
55.75 | 55.00 | 55.75 | 54,411 |
| 24 Aug 17 |
56.75000 -0.50 |
56.75 | 56.00 | 56.75 | 31,736 |
| 23 Aug 17 |
57.25000 -0.50 |
57.25 | 56.20 | 57.25 | 8,141 |
| 22 Aug 17 |
57.75000 -0.75 |
57.75 | 56.00 | 57.75 | 55,621 |
| 21 Aug 17 |
58.50000 +0.00 |
58.90 | 57.25 | 58.50 | 12,793 |
| 18 Aug 17 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 22,759 |
| 17 Aug 17 |
58.50000 +0.00 |
58.50 | 57.30 | 58.50 | 6,932 |
| 16 Aug 17 |
58.50000 +0.50 |
59.00 | 57.80 | 58.00 | 254,790 |
| 15 Aug 17 |
58.00000 +1.00 |
58.00 | 57.20 | 57.20 | 35,140 |
| 14 Aug 17 |
57.00000 +2.00 |
57.80 | 55.61 | 55.61 | 38,229 |
| 11 Aug 17 |
55.00000 +0.50 |
66.40 | 55.00 | 66.40 | 17,252 |
| 10 Aug 17 |
54.50000 -5.00 |
58.65 | 54.00 | 58.65 | 40,399 |
| 09 Aug 17 |
59.50000 -2.00 |
61.65 | 59.00 | 61.50 | 60,589 |
| 08 Aug 17 |
61.50000 -1.50 |
62.12 | 61.10 | 62.12 | 48,143 |
| 07 Aug 17 |
63.00000 -3.75 |
65.84 | 62.13 | 65.84 | 58,348 |
| 04 Aug 17 |
66.75000 +0.00 |
67.32 | 66.75 | 66.75 | 128 |
| 03 Aug 17 |
66.75000 +0.00 |
67.14 | 66.30 | 66.75 | 31,760 |
| 02 Aug 17 |
66.75000 +0.00 |
66.75 | 66.40 | 66.75 | 1,530 |
| 01 Aug 17 |
66.75000 +0.00 |
67.55 | 65.82 | 66.75 | 65,890 |
| 31 Jul 17 |
66.75000 +0.00 |
67.60 | 66.75 | 66.75 | 784 |
| 28 Jul 17 |
66.75000 -0.50 |
68.56 | 66.25 | 67.25 | 134,122 |
| 27 Jul 17 |
67.25000 +0.00 |
67.79 | 66.30 | 67.25 | 21,120 |
| 26 Jul 17 |
67.25000 +0.00 |
67.44 | 66.26 | 67.25 | 10,452 |
| 24 Jul 17 |
67.25000 +0.00 |
67.25 | 66.26 | 67.25 | 5,197 |
| 21 Jul 17 |
67.25000 +0.25 |
67.25 | 66.00 | 67.00 | 38,063 |
| 20 Jul 17 |
67.00000 +0.00 |
67.69 | 66.10 | 67.00 | 17,421 |
| 19 Jul 17 |
67.00000 +0.00 |
67.79 | 65.25 | 67.00 | 49,070 |
| 18 Jul 17 |
67.00000 +0.00 |
67.79 | 66.13 | 67.00 | 49,600 |
| 17 Jul 17 |
67.00000 +0.00 |
67.50 | 66.00 | 67.00 | 68,809 |
| 14 Jul 17 |
67.00000 +0.50 |
67.29 | 65.00 | 66.50 | 90,463 |
| 13 Jul 17 |
66.50000 -1.00 |
67.29 | 65.38 | 66.50 | 15,295 |
| 12 Jul 17 |
67.50000 +0.00 |
67.88 | 66.00 | 67.50 | 61,359 |
| 11 Jul 17 |
67.50000 +0.00 |
68.10 | 66.31 | 67.50 | 5,483 |
| 10 Jul 17 |
67.50000 +0.00 |
68.10 | 67.00 | 67.50 | 50,915 |
| 07 Jul 17 |
67.50000 +1.00 |
69.00 | 65.40 | 66.50 | 61,577 |
| 06 Jul 17 |
66.50000 +0.00 |
66.50 | 65.60 | 66.50 | 26,000 |
| 05 Jul 17 |
66.50000 +0.50 |
66.80 | 65.90 | 66.00 | 37,429 |
| 04 Jul 17 |
66.00000 +0.00 |
66.00 | 65.90 | 66.00 | 11,000 |
| 03 Jul 17 |
66.00000 -0.50 |
67.25 | 65.00 | 66.50 | 96,453 |
| 30 Jun 17 |
66.50000 -0.50 |
67.45 | 66.00 | 67.00 | 95,070 |
| 29 Jun 17 |
67.00000 -0.50 |
67.69 | 66.00 | 67.50 | 18,389 |
| 28 Jun 17 |
67.50000 +0.00 |
67.82 | 66.38 | 67.50 | 64,153 |
| 26 Jun 17 |
67.50000 +0.00 |
68.25 | 67.50 | 67.50 | 33,855 |
| 23 Jun 17 |
67.50000 +0.00 |
68.25 | 66.88 | 67.50 | 71,356 |
| 22 Jun 17 |
67.50000 +0.00 |
68.25 | 67.50 | 67.50 | 12,500 |
| 21 Jun 17 |
67.50000 +0.00 |
68.25 | 66.82 | 67.50 | 35,963 |
| 20 Jun 17 |
67.50000 +0.00 |
68.30 | 66.70 | 67.50 | 46,206 |
| 19 Jun 17 |
67.50000 +0.00 |
68.50 | 66.40 | 67.50 | 162,886 |
| 16 Jun 17 |
67.50000 +0.00 |
68.50 | 66.40 | 67.50 | 131,128 |
| 15 Jun 17 |
67.50000 +0.00 |
67.50 | 66.38 | 67.50 | 2,995 |
| 13 Jun 17 |
67.50000 +0.00 |
67.75 | 66.82 | 67.50 | 53,172 |
| 12 Jun 17 |
67.50000 +0.00 |
67.90 | 66.55 | 67.50 | 32,060 |
| 09 Jun 17 |
67.50000 +0.00 |
68.10 | 66.20 | 67.50 | 18,609 |
| 08 Jun 17 |
67.50000 +0.00 |
67.50 | 66.82 | 67.50 | 1,675 |
| 07 Jun 17 |
67.50000 +0.00 |
68.20 | 66.00 | 67.25 | 8,108 |
| 05 Jun 17 |
67.50000 -0.75 |
68.60 | 66.81 | 68.25 | 55,434 |
| 02 Jun 17 |
68.25000 +0.50 |
69.00 | 68.25 | 68.25 | 55,612 |
| 01 Jun 17 |
67.75000 +0.00 |
67.75 | 67.05 | 67.75 | 4,613 |
| 31 May 17 |
67.75000 +0.25 |
68.30 | 67.00 | 67.50 | 120,457 |
| 30 May 17 |
67.50000 +0.00 |
68.30 | 66.80 | 67.50 | 21,352 |
| 26 May 17 |
67.50000 -1.00 |
69.00 | 66.70 | 68.50 | 101,189 |
| 25 May 17 |
68.50000 +0.00 |
68.80 | 68.50 | 68.50 | 8,250 |
| 24 May 17 |
68.50000 +0.00 |
69.44 | 68.50 | 68.50 | 58,667 |
| 23 May 17 |
68.50000 +1.00 |
69.00 | 68.50 | 68.50 | 139,139 |
| 22 May 17 |
67.50000 +0.00 |
68.63 | 66.38 | 67.50 | 6,893 |
| 19 May 17 |
67.50000 +0.00 |
69.00 | 66.00 | 67.50 | 80,471 |
| 18 May 17 |
67.50000 +0.00 |
68.50 | 66.38 | 67.50 | 49,781 |
| 17 May 17 |
67.50000 +0.00 |
68.63 | 67.50 | 67.50 | 30,060 |
| 16 May 17 |
67.50000 -0.50 |
68.00 | 66.00 | 68.00 | 87,403 |
| 15 May 17 |
68.00000 +0.00 |
70.00 | 66.50 | 68.00 | 45,747 |
| 12 May 17 |
68.00000 +0.00 |
69.50 | 66.00 | 68.00 | 77,110 |
| 11 May 17 |
68.00000 +0.00 |
69.70 | 68.00 | 68.00 | 14,500 |
| 10 May 17 |
68.00000 +0.00 |
69.70 | 66.50 | 68.00 | 48,650 |
| 09 May 17 |
68.00000 +0.00 |
69.30 | 66.40 | 68.00 | 30,169 |
| 08 May 17 |
68.00000 +0.00 |
69.30 | 66.40 | 68.00 | 74,289 |
| 05 May 17 |
68.00000 +0.00 |
68.50 | 67.00 | 68.00 | 31,262 |
| 04 May 17 |
68.00000 +0.00 |
68.80 | 67.00 | 68.00 | 19,276 |
| 03 May 17 |
68.00000 -1.50 |
70.00 | 67.00 | 69.50 | 118,921 |
| 02 May 17 |
69.50000 +0.00 |
70.00 | 68.62 | 69.50 | 2,034 |
| 28 Apr 17 |
69.50000 +1.50 |
71.00 | 68.60 | 68.60 | 147,831 |
| 27 Apr 17 |
68.00000 +0.00 |
69.00 | 68.00 | 68.00 | 82,070 |
| 26 Apr 17 |
68.00000 -2.00 |
69.00 | 66.10 | 69.00 | 57,710 |
| 25 Apr 17 |
70.00000 +1.00 |
71.00 | 69.10 | 69.10 | 53,107 |
| 24 Apr 17 |
69.00000 +2.50 |
70.00 | 67.55 | 67.55 | 54,790 |
| 21 Apr 17 |
66.50000 +0.00 |
68.00 | 65.00 | 66.50 | 199,832 |
| 20 Apr 17 |
66.50000 +0.00 |
68.00 | 65.50 | 66.50 | 181,350 |
| 19 Apr 17 |
66.50000 +1.00 |
68.00 | 64.00 | 65.50 | 111,797 |
| 18 Apr 17 |
65.50000 +0.50 |
66.00 | 65.50 | 65.50 | 10,000 |
| 13 Apr 17 |
65.00000 -1.50 |
66.00 | 64.85 | 66.00 | 111,236 |
| 12 Apr 17 |
66.50000 +2.00 |
66.50 | 63.00 | 64.50 | 44,785 |
| 11 Apr 17 |
64.50000 +1.50 |
65.00 | 62.65 | 63.00 | 27,487 |
| 10 Apr 17 |
63.00000 +0.00 |
64.50 | 63.00 | 63.00 | 9,950 |
| 07 Apr 17 |
63.00000 +0.00 |
65.00 | 63.00 | 63.00 | 45,689 |
| 06 Apr 17 |
63.00000 +1.00 |
63.00 | 62.00 | 62.00 | 52,449 |
| 05 Apr 17 |
62.00000 +0.25 |
62.75 | 61.75 | 61.75 | 57,987 |
| 04 Apr 17 |
61.75000 +0.00 |
63.00 | 60.85 | 61.75 | 72,802 |
| 03 Apr 17 |
61.75000 +0.00 |
62.50 | 60.50 | 61.75 | 137,948 |
| 31 Mar 17 |
61.75000 +0.00 |
61.75 | 61.25 | 61.75 | 6,427 |
| 30 Mar 17 |
61.75000 +0.00 |
62.50 | 60.85 | 61.75 | 16,646 |
| 29 Mar 17 |
61.75000 +0.25 |
62.50 | 60.00 | 61.50 | 1,596,497 |
| 28 Mar 17 |
61.50000 -0.25 |
62.00 | 61.15 | 61.75 | 161,482 |
| 27 Mar 17 |
61.75000 +0.00 |
62.40 | 61.00 | 61.75 | 122,762 |
| 24 Mar 17 |
61.75000 +0.25 |
62.44 | 61.00 | 61.50 | 145,526 |
| 23 Mar 17 |
61.50000 +0.00 |
62.50 | 60.00 | 61.50 | 32,257 |
| 22 Mar 17 |
61.50000 -0.50 |
61.70 | 60.20 | 61.70 | 79,097 |
| 21 Mar 17 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 71,548 |
| 20 Mar 17 |
62.00000 -0.50 |
62.00 | 61.25 | 62.00 | 10,211 |
| 17 Mar 17 |
62.50000 +0.00 |
62.75 | 61.00 | 62.50 | 83,520 |
| 16 Mar 17 |
62.50000 -0.50 |
62.50 | 62.00 | 62.50 | 100,456 |
| 15 Mar 17 |
63.00000 +0.00 |
63.83 | 62.25 | 63.00 | 59,077 |
| 13 Mar 17 |
63.00000 -1.00 |
64.29 | 62.00 | 64.00 | 19,842 |
| 10 Mar 17 |
64.00000 +0.00 |
64.44 | 63.33 | 64.00 | 3,502 |
| 09 Mar 17 |
64.00000 +0.00 |
64.29 | 64.00 | 64.00 | 38,600 |
| 08 Mar 17 |
64.00000 -0.50 |
64.28 | 63.38 | 64.28 | 15,220 |
| 07 Mar 17 |
64.50000 -0.25 |
64.50 | 63.38 | 64.50 | 13,105 |
| 06 Mar 17 |
64.75000 +0.00 |
65.69 | 63.50 | 64.75 | 118,884 |
| 03 Mar 17 |
64.75000 -0.25 |
64.88 | 64.13 | 64.88 | 14,949 |
| 02 Mar 17 |
65.00000 +0.25 |
65.75 | 65.00 | 65.00 | 39,250 |
| 01 Mar 17 |
64.75000 -0.75 |
67.00 | 63.50 | 65.50 | 149,400 |
| 28 Feb 17 |
65.50000 +0.00 |
67.00 | 64.31 | 65.50 | 128,202 |
| 27 Feb 17 |
65.50000 +1.00 |
67.00 | 64.40 | 64.50 | 65,517 |
| 24 Feb 17 |
64.50000 -0.50 |
65.70 | 64.50 | 65.00 | 130,692 |
| 23 Feb 17 |
65.00000 +1.75 |
65.00 | 64.50 | 64.50 | 35,000 |
| 22 Feb 17 |
63.25000 -0.25 |
64.19 | 62.30 | 63.50 | 78,388 |
| 21 Feb 17 |
63.50000 +2.00 |
65.19 | 60.60 | 61.50 | 115,642 |
| 20 Feb 17 |
61.50000 -0.25 |
61.88 | 60.38 | 61.75 | 46,550 |
| 17 Feb 17 |
61.75000 +0.25 |
62.75 | 60.81 | 61.50 | 51,883 |
| 16 Feb 17 |
61.50000 -0.50 |
61.75 | 60.00 | 61.75 | 106,530 |
| 15 Feb 17 |
62.00000 +0.50 |
62.85 | 60.92 | 61.50 | 22,150 |
| 14 Feb 17 |
61.50000 -0.25 |
62.50 | 60.50 | 61.75 | 70,190 |
| 13 Feb 17 |
61.75000 -0.75 |
62.92 | 60.50 | 62.50 | 94,333 |
| 10 Feb 17 |
62.50000 +0.25 |
63.56 | 61.00 | 62.25 | 90,726 |
| 09 Feb 17 |
62.25000 -0.75 |
62.35 | 61.38 | 62.35 | 28,900 |
| 08 Feb 17 |
63.00000 +1.50 |
64.00 | 60.88 | 61.50 | 45,804 |
| 07 Feb 17 |
61.50000 +0.00 |
61.50 | 60.88 | 61.50 | 6,000 |
| 06 Feb 17 |
61.50000 -0.50 |
62.63 | 61.20 | 62.00 | 64,665 |
| 03 Feb 17 |
62.00000 +1.25 |
62.50 | 60.00 | 61.25 | 160,675 |
| 02 Feb 17 |
60.75000 -1.25 |
62.00 | 60.50 | 62.00 | 42,038 |
| 01 Feb 17 |
62.00000 +2.00 |
62.80 | 61.25 | 61.25 | 49,580 |
| 31 Jan 17 |
60.00000 +0.00 |
60.40 | 58.55 | 60.00 | 27,800 |
| 30 Jan 17 |
60.00000 +0.00 |
60.44 | 58.50 | 60.00 | 30,600 |
| 27 Jan 17 |
60.00000 +0.00 |
61.00 | 60.00 | 60.00 | 459,639 |
| 26 Jan 17 |
60.00000 +1.00 |
60.44 | 58.00 | 59.00 | 459,000 |
| 25 Jan 17 |
59.00000 +0.50 |
59.63 | 57.38 | 58.50 | 17,082 |
| 24 Jan 17 |
58.50000 -0.50 |
58.50 | 58.50 | 58.50 | 10,945 |
| 23 Jan 17 |
59.00000 +0.00 |
59.50 | 58.00 | 59.00 | 42,950 |
| 20 Jan 17 |
59.00000 -0.50 |
61.00 | 58.00 | 59.50 | 74,908 |
| 19 Jan 17 |
59.50000 -0.25 |
61.00 | 58.50 | 59.75 | 66,987 |
| 18 Jan 17 |
59.75000 +0.75 |
60.97 | 58.25 | 59.00 | 54,880 |
| 17 Jan 17 |
59.00000 -0.25 |
59.37 | 57.94 | 59.25 | 21,021 |
| 16 Jan 17 |
59.25000 -4.25 |
62.38 | 58.38 | 62.38 | 54,500 |
| 13 Jan 17 |
63.50000 +4.50 |
64.34 | 59.75 | 59.75 | 145,853 |
| 12 Jan 17 |
59.00000 -1.25 |
60.75 | 58.00 | 60.25 | 95,360 |
| 11 Jan 17 |
60.25000 +1.13 |
61.00 | 58.94 | 60.25 | 31,575 |
| 10 Jan 17 |
59.12500 -0.63 |
59.72 | 58.50 | 59.72 | 52,475 |
| 09 Jan 17 |
59.75000 -1.25 |
62.00 | 58.50 | 61.00 | 88,969 |
| 06 Jan 17 |
61.00000 -2.00 |
62.50 | 60.00 | 62.50 | 249,360 |
| 05 Jan 17 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 1,000 |
| 04 Jan 17 |
63.00000 -0.25 |
63.45 | 62.50 | 63.25 | 92,462 |
| 03 Jan 17 |
63.25000 -0.25 |
63.63 | 62.51 | 63.50 | 27,385 |
| 30 Dec 16 |
63.50000 +0.50 |
63.50 | 62.75 | 63.00 | 7,718 |
| 28 Dec 16 |
63.00000 -0.25 |
63.00 | 62.63 | 63.00 | 1,000 |
| 23 Dec 16 |
63.25000 +0.00 |
63.25 | 63.25 | 63.25 | 7,954 |
| 22 Dec 16 |
63.25000 -0.25 |
63.38 | 63.00 | 63.38 | 47,240 |
| 21 Dec 16 |
63.50000 -1.00 |
63.75 | 63.50 | 63.75 | 106,519 |
| 20 Dec 16 |
64.50000 +0.00 |
65.25 | 64.50 | 64.50 | 8,459 |
| 19 Dec 16 |
64.50000 +0.00 |
64.75 | 57.00 | 64.50 | 1,245,239 |
| 16 Dec 16 |
64.50000 +0.00 |
65.50 | 63.31 | 64.50 | 44,583 |
| 15 Dec 16 |
64.50000 +0.25 |
65.88 | 63.80 | 64.25 | 114,928 |
| 14 Dec 16 |
64.25000 +1.25 |
65.30 | 61.38 | 63.00 | 111,575 |
| 13 Dec 16 |
63.00000 +0.50 |
63.75 | 61.56 | 62.50 | 115,217 |
| 12 Dec 16 |
62.50000 -1.00 |
63.00 | 59.00 | 62.50 | 207,332 |
| 09 Dec 16 |
63.50000 +4.00 |
63.50 | 59.16 | 59.50 | 132,211 |
| 08 Dec 16 |
59.50000 +0.00 |
60.70 | 58.35 | 59.00 | 26,757 |
| 07 Dec 16 |
59.50000 +0.00 |
60.50 | 58.35 | 59.50 | 20,287 |
| 06 Dec 16 |
59.50000 -1.00 |
62.00 | 58.00 | 60.50 | 76,281 |
| 05 Dec 16 |
60.50000 +2.00 |
61.21 | 58.00 | 58.50 | 194,564 |
| 02 Dec 16 |
58.50000 +1.00 |
60.00 | 56.50 | 57.50 | 3,881,017 |
| 01 Dec 16 |
57.50000 +0.00 |
59.00 | 57.00 | 57.50 | 32,691 |
| 30 Nov 16 |
57.50000 +0.00 |
58.00 | 57.50 | 57.50 | 30,450 |
| 29 Nov 16 |
57.50000 -0.50 |
58.00 | 56.25 | 58.00 | 26,697 |
| 28 Nov 16 |
58.00000 -0.50 |
58.70 | 56.40 | 58.50 | 41,894 |
| 25 Nov 16 |
58.50000 -0.50 |
59.00 | 56.71 | 59.00 | 72,331 |
| 24 Nov 16 |
59.00000 +0.50 |
59.60 | 58.00 | 59.25 | 48,008 |
| 23 Nov 16 |
58.50000 +0.50 |
60.00 | 57.80 | 58.00 | 17,181 |
| 22 Nov 16 |
58.00000 +0.75 |
59.00 | 56.38 | 57.25 | 70,817 |
| 21 Nov 16 |
57.25000 -0.25 |
58.40 | 56.03 | 57.50 | 14,973 |
| 18 Nov 16 |
57.50000 -0.75 |
58.50 | 56.25 | 58.25 | 35,630 |
| 17 Nov 16 |
58.25000 -0.25 |
58.25 | 57.38 | 58.25 | 16,500 |
| 16 Nov 16 |
58.50000 +2.00 |
59.00 | 56.00 | 56.50 | 85,058 |
| 15 Nov 16 |
56.50000 +1.00 |
57.00 | 54.50 | 55.50 | 41,639 |
| 14 Nov 16 |
55.50000 +0.50 |
56.00 | 55.30 | 55.30 | 21,787 |
| 11 Nov 16 |
55.00000 -0.50 |
55.74 | 54.00 | 55.50 | 29,263 |
| 10 Nov 16 |
55.50000 +0.00 |
56.61 | 55.50 | 55.50 | 8,821 |
| 09 Nov 16 |
55.50000 -0.75 |
55.50 | 54.00 | 55.50 | 25,417 |
| 08 Nov 16 |
56.25000 +0.25 |
56.25 | 55.30 | 56.00 | 5,000 |
| 07 Nov 16 |
56.00000 +0.25 |
56.69 | 55.60 | 55.75 | 9,480 |
| 04 Nov 16 |
55.75000 -0.25 |
56.75 | 55.75 | 56.00 | 12,933 |
| 03 Nov 16 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 9,063 |
| 02 Nov 16 |
56.00000 +0.00 |
56.00 | 55.60 | 56.00 | 23,833 |
| 01 Nov 16 |
56.00000 +0.50 |
57.96 | 55.50 | 55.50 | 32,047 |
| 31 Oct 16 |
55.50000 +0.00 |
57.00 | 55.50 | 55.50 | 7,886 |
| 28 Oct 16 |
55.50000 +0.00 |
57.00 | 55.00 | 55.50 | 119,270 |
| 27 Oct 16 |
55.50000 +0.00 |
56.40 | 55.00 | 55.50 | 79,886 |
| 26 Oct 16 |
55.50000 +1.25 |
56.63 | 54.00 | 54.25 | 68,733 |
| 25 Oct 16 |
54.25000 +0.25 |
55.50 | 54.08 | 54.08 | 18,769 |
| 24 Oct 16 |
54.00000 +0.00 |
55.50 | 54.00 | 54.00 | 98,712 |
| 21 Oct 16 |
54.00000 +0.00 |
55.50 | 54.00 | 54.00 | 8,990 |
| 20 Oct 16 |
54.00000 +0.25 |
55.06 | 53.40 | 53.75 | 16,706 |
| 19 Oct 16 |
53.75000 +0.00 |
54.45 | 53.00 | 53.75 | 7,012 |
| 18 Oct 16 |
53.75000 +0.00 |
54.45 | 53.00 | 53.75 | 18,677 |
| 17 Oct 16 |
53.75000 +0.00 |
54.35 | 51.67 | 53.75 | 46,603 |
| 14 Oct 16 |
53.75000 -0.25 |
54.70 | 52.80 | 54.00 | 37,931 |
| 13 Oct 16 |
54.00000 -0.50 |
56.00 | 53.00 | 54.50 | 158,713 |
| 12 Oct 16 |
54.50000 +1.00 |
55.00 | 53.80 | 53.80 | 44,000 |
| 11 Oct 16 |
53.50000 -0.50 |
54.00 | 53.00 | 54.00 | 157,500 |
| 10 Oct 16 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 12,784 |
| 07 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 62,189 |
| 06 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 253,493 |
| 05 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 43,814 |
| 04 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 9,839 |
| 03 Oct 16 |
54.50000 +0.00 |
54.50 | 53.38 | 54.50 | 6,819 |
| 30 Sep 16 |
54.50000 -1.50 |
56.25 | 53.00 | 56.00 | 159,227 |
| 29 Sep 16 |
56.00000 -1.50 |
58.40 | 56.00 | 57.50 | 60,795 |
| 28 Sep 16 |
57.50000 +0.00 |
58.60 | 57.50 | 57.50 | 2,037 |
| 27 Sep 16 |
57.50000 +0.50 |
60.20 | 56.25 | 59.50 | 116,313 |
| 26 Sep 16 |
57.00000 +1.00 |
58.00 | 56.00 | 56.00 | 55,299 |
| 23 Sep 16 |
56.00000 +1.50 |
57.00 | 55.30 | 55.30 | 81,277 |
| 22 Sep 16 |
54.50000 -0.75 |
55.63 | 54.30 | 55.25 | 45,893 |
| 21 Sep 16 |
55.25000 +0.50 |
56.19 | 54.65 | 54.75 | 46,134 |
| 20 Sep 16 |
54.75000 +0.00 |
54.75 | 54.15 | 54.75 | 2,459 |
| 19 Sep 16 |
54.75000 +0.75 |
55.00 | 54.75 | 54.75 | 41,000 |
| 16 Sep 16 |
54.00000 +0.00 |
54.75 | 53.25 | 54.00 | 17,506 |
| 15 Sep 16 |
54.00000 +0.00 |
54.70 | 53.00 | 54.00 | 117,308 |
| 14 Sep 16 |
54.00000 +0.00 |
54.40 | 54.00 | 54.00 | 19,040 |
| 13 Sep 16 |
54.00000 -1.50 |
54.38 | 53.00 | 54.38 | 63,506 |
| 12 Sep 16 |
55.50000 +0.00 |
56.63 | 53.50 | 55.50 | 439,479 |
| 09 Sep 16 |
55.50000 +0.00 |
57.00 | 54.38 | 55.50 | 35,638 |
| 07 Sep 16 |
55.50000 +0.00 |
56.63 | 54.66 | 55.50 | 21,205 |
| 06 Sep 16 |
55.50000 +0.00 |
56.75 | 54.70 | 55.50 | 26,000 |
| 05 Sep 16 |
55.50000 -0.50 |
56.59 | 54.50 | 56.00 | 49,564 |
| 02 Sep 16 |
56.00000 +0.00 |
56.00 | 55.92 | 56.00 | 4,238 |
| 01 Sep 16 |
56.00000 +0.00 |
56.75 | 55.83 | 56.00 | 8,855 |
| 31 Aug 16 |
56.00000 +0.00 |
57.00 | 55.81 | 56.00 | 20,444 |
| 30 Aug 16 |
56.00000 +0.50 |
57.00 | 54.45 | 55.50 | 75,773 |
| 26 Aug 16 |
55.50000 +0.00 |
55.80 | 55.50 | 55.50 | 103,540 |
| 25 Aug 16 |
55.50000 +1.00 |
55.50 | 54.50 | 54.50 | 22,857 |
| 24 Aug 16 |
54.50000 -1.50 |
55.00 | 53.00 | 55.00 | 148,442 |
| 23 Aug 16 |
56.00000 +0.50 |
56.55 | 56.00 | 56.00 | 27,100 |
| 22 Aug 16 |
55.50000 -1.00 |
56.00 | 55.50 | 56.00 | 1,200 |
| 19 Aug 16 |
56.50000 -1.00 |
56.50 | 56.00 | 56.50 | 67,820 |
| 18 Aug 16 |
57.50000 +0.00 |
57.50 | 56.00 | 57.50 | 3,040,636 |
| 17 Aug 16 |
57.50000 -0.50 |
58.00 | 56.75 | 58.00 | 30,690 |
| 16 Aug 16 |
58.00000 +0.00 |
58.60 | 58.00 | 58.00 | 14,500 |
| 15 Aug 16 |
58.00000 +0.00 |
58.90 | 56.50 | 58.00 | 86,456 |
| 12 Aug 16 |
58.00000 +0.50 |
58.40 | 56.88 | 57.50 | 17,986 |
| 11 Aug 16 |
57.50000 +0.00 |
58.40 | 57.50 | 57.50 | 1,774 |
| 10 Aug 16 |
57.50000 +1.75 |
58.55 | 56.00 | 56.00 | 79,791 |
| 09 Aug 16 |
55.75000 +0.00 |
56.00 | 55.15 | 55.75 | 7,000 |
| 08 Aug 16 |
55.75000 +0.50 |
55.81 | 55.00 | 55.25 | 48,948 |
| 05 Aug 16 |
55.25000 +0.25 |
55.81 | 54.50 | 55.00 | 61,588 |
| 04 Aug 16 |
55.00000 +1.00 |
55.63 | 53.20 | 54.00 | 55,054 |
| 03 Aug 16 |
54.00000 +0.25 |
55.00 | 53.20 | 53.75 | 26,541 |
| 02 Aug 16 |
53.75000 +0.75 |
54.63 | 53.05 | 53.05 | 10,700 |
| 01 Aug 16 |
53.00000 +0.50 |
53.75 | 53.00 | 53.00 | 4,159 |
| 29 Jul 16 |
52.50000 -2.50 |
54.25 | 52.25 | 54.25 | 70,164 |
| 28 Jul 16 |
55.00000 +0.50 |
55.63 | 54.00 | 54.00 | 72,015 |
| 27 Jul 16 |
54.50000 +0.00 |
55.63 | 53.38 | 54.50 | 65,936 |
| 26 Jul 16 |
54.50000 -0.50 |
54.50 | 53.55 | 54.50 | 2,900 |
| 25 Jul 16 |
55.00000 +1.50 |
55.75 | 53.00 | 53.50 | 140,854 |
| 22 Jul 16 |
53.50000 -0.50 |
54.30 | 52.50 | 54.00 | 78,678 |
| 21 Jul 16 |
54.00000 +1.00 |
54.05 | 53.38 | 53.38 | 35,591 |
| 20 Jul 16 |
53.00000 +3.75 |
54.00 | 50.00 | 50.50 | 235,769 |
| 18 Jul 16 |
49.25000 -0.25 |
49.25 | 48.50 | 49.25 | 35,100 |
| 14 Jul 16 |
49.50000 -0.50 |
49.50 | 49.00 | 49.50 | 14,748 |
| 13 Jul 16 |
50.00000 -0.75 |
50.10 | 49.85 | 50.10 | 36,994 |
| 12 Jul 16 |
50.75000 +1.75 |
51.00 | 48.77 | 49.00 | 71,195 |
| 11 Jul 16 |
49.00000 +0.25 |
49.69 | 48.60 | 48.75 | 20,677 |
| 08 Jul 16 |
48.75000 +0.25 |
49.63 | 47.88 | 48.50 | 79,988 |
| 07 Jul 16 |
48.50000 -0.25 |
48.50 | 48.33 | 48.50 | 11,959 |
| 06 Jul 16 |
48.75000 +0.50 |
49.63 | 47.80 | 48.25 | 18,550 |
| 05 Jul 16 |
48.25000 -0.25 |
49.63 | 48.25 | 48.50 | 8,100 |
| 04 Jul 16 |
48.50000 -1.50 |
49.69 | 48.00 | 49.69 | 108,844 |
| 01 Jul 16 |
50.00000 +0.50 |
51.00 | 50.00 | 50.00 | 9,764 |
| 30 Jun 16 |
49.50000 +0.00 |
50.63 | 48.38 | 49.50 | 156,069 |
| 29 Jun 16 |
49.50000 +0.00 |
50.63 | 47.75 | 49.50 | 284,785 |
| 28 Jun 16 |
49.50000 -0.50 |
49.50 | 48.38 | 49.50 | 85,256 |
| 27 Jun 16 |
50.00000 +0.00 |
51.92 | 49.40 | 50.00 | 33,003 |
| 24 Jun 16 |
50.00000 -0.25 |
51.00 | 48.38 | 49.50 | 77,317 |
| 23 Jun 16 |
50.25000 +1.00 |
50.38 | 49.19 | 49.25 | 116,290 |
| 22 Jun 16 |
49.25000 +0.00 |
49.25 | 48.13 | 49.25 | 39,777 |
| 21 Jun 16 |
49.25000 +0.00 |
49.25 | 49.00 | 49.25 | 179,810 |
| 20 Jun 16 |
49.25000 +0.00 |
50.22 | 47.75 | 49.25 | 62,963 |
| 17 Jun 16 |
49.25000 +0.00 |
49.25 | 48.65 | 49.25 | 173,732 |
| 16 Jun 16 |
49.25000 +0.00 |
50.38 | 48.45 | 49.25 | 94,779 |
| 15 Jun 16 |
49.25000 +0.00 |
49.25 | 48.18 | 49.25 | 54,855 |
| 14 Jun 16 |
49.25000 +0.00 |
49.50 | 48.13 | 49.25 | 90,000 |
| 13 Jun 16 |
49.25000 -0.13 |
49.25 | 48.50 | 49.25 | 10,000 |
| 10 Jun 16 |
49.37500 +0.00 |
50.41 | 48.34 | 49.38 | 31,964 |
| 09 Jun 16 |
49.37500 -0.38 |
49.38 | 48.50 | 49.38 | 33,618 |
| 08 Jun 16 |
49.75000 +0.50 |
50.30 | 48.50 | 49.25 | 152,554 |
| 07 Jun 16 |
49.25000 -0.75 |
49.60 | 48.50 | 49.60 | 11,558 |
| 06 Jun 16 |
50.00000 +0.00 |
50.32 | 49.60 | 50.00 | 25,000 |
| 03 Jun 16 |
50.00000 +0.50 |
51.00 | 50.00 | 50.00 | 53,880 |
| 02 Jun 16 |
49.50000 +0.00 |
49.50 | 48.90 | 49.50 | 5,800 |
| 01 Jun 16 |
49.50000 +0.50 |
50.00 | 48.50 | 49.00 | 66,560 |
| 31 May 16 |
49.00000 +0.00 |
49.70 | 48.69 | 49.00 | 32,095 |
| 27 May 16 |
49.00000 +1.00 |
49.45 | 48.20 | 48.20 | 43,016 |
| 26 May 16 |
48.00000 +0.00 |
48.20 | 48.00 | 48.00 | 2,000 |
| 25 May 16 |
48.00000 -1.00 |
48.85 | 47.20 | 48.85 | 249,592 |
| 24 May 16 |
49.00000 +0.00 |
50.00 | 48.00 | 48.75 | 55,612 |
| 23 May 16 |
49.00000 -0.25 |
49.20 | 48.00 | 49.20 | 18,381 |
| 20 May 16 |
49.25000 -0.50 |
49.25 | 48.00 | 49.25 | 24,765 |
| 18 May 16 |
49.75000 +0.25 |
50.63 | 48.65 | 49.75 | 219,070 |
| 17 May 16 |
49.50000 +0.00 |
50.63 | 49.00 | 49.50 | 50,000 |
| 16 May 16 |
49.50000 +0.00 |
49.50 | 48.64 | 49.50 | 6,923 |
| 13 May 16 |
49.50000 +0.00 |
49.75 | 48.65 | 49.50 | 49,090 |
| 11 May 16 |
49.50000 +0.00 |
50.75 | 48.38 | 49.50 | 25,090 |
| 10 May 16 |
49.50000 +0.50 |
49.75 | 48.64 | 49.00 | 19,000 |
| 09 May 16 |
49.00000 +0.00 |
49.00 | 48.64 | 49.00 | 9,023 |
| 06 May 16 |
49.00000 +0.00 |
49.00 | 48.60 | 49.00 | 81,998 |
| 05 May 16 |
49.00000 +0.00 |
49.00 | 48.64 | 49.00 | 14,214 |
| 04 May 16 |
49.00000 +0.00 |
49.75 | 48.60 | 49.00 | 12,187 |
| 03 May 16 |
49.00000 -3.00 |
52.00 | 49.00 | 52.00 | 90,375 |
| 29 Apr 16 |
52.00000 +2.00 |
52.00 | 49.49 | 50.00 | 100,560 |
| 28 Apr 16 |
50.00000 +0.00 |
50.66 | 49.30 | 50.00 | 3,095 |
| 27 Apr 16 |
50.00000 +0.25 |
51.00 | 49.25 | 49.75 | 40,712 |
| 26 Apr 16 |
49.75000 +0.00 |
50.69 | 49.05 | 49.75 | 14,040 |
| 25 Apr 16 |
49.75000 +0.25 |
50.50 | 48.90 | 49.50 | 21,520 |
| 22 Apr 16 |
49.50000 +1.50 |
49.50 | 47.40 | 48.00 | 54,813 |
| 21 Apr 16 |
48.00000 +0.00 |
49.00 | 47.75 | 48.00 | 142,412 |
| 20 Apr 16 |
48.00000 -1.25 |
50.00 | 46.00 | 49.25 | 86,031 |
| 19 Apr 16 |
49.25000 +0.00 |
49.25 | 48.00 | 49.25 | 2,037 |
| 18 Apr 16 |
49.25000 -1.25 |
50.50 | 48.00 | 50.50 | 301,433 |
| 15 Apr 16 |
50.50000 -0.50 |
50.58 | 48.93 | 50.58 | 103,117 |
| 14 Apr 16 |
51.00000 +0.00 |
51.40 | 50.00 | 51.00 | 12,322 |
| 13 Apr 16 |
51.00000 +0.00 |
51.40 | 50.25 | 51.00 | 40,696 |
| 12 Apr 16 |
51.00000 +0.00 |
51.75 | 50.52 | 51.00 | 13,830 |
| 11 Apr 16 |
51.00000 +0.00 |
52.00 | 50.25 | 51.00 | 51,459 |
| 08 Apr 16 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 44,902 |
| 07 Apr 16 |
51.00000 +0.00 |
51.75 | 51.00 | 51.00 | 2,500 |
| 06 Apr 16 |
51.00000 +1.25 |
51.45 | 49.00 | 49.75 | 1,026,574 |
| 05 Apr 16 |
49.75000 +0.00 |
49.75 | 49.00 | 49.75 | 38,249 |
| 04 Apr 16 |
49.75000 +0.00 |
50.00 | 48.81 | 49.75 | 82,059 |
| 01 Apr 16 |
49.75000 +0.25 |
50.30 | 48.81 | 49.50 | 259,977 |
| 31 Mar 16 |
49.50000 +0.00 |
50.38 | 48.00 | 49.50 | 316,613 |
| 30 Mar 16 |
49.50000 +0.00 |
51.00 | 48.00 | 49.50 | 239,000 |
| 29 Mar 16 |
49.50000 +0.50 |
49.88 | 48.50 | 49.00 | 48,195 |
| 24 Mar 16 |
49.00000 -1.00 |
51.40 | 47.00 | 50.00 | 388,667 |
| 23 Mar 16 |
50.00000 -2.00 |
51.35 | 49.00 | 51.35 | 42,100 |
| 22 Mar 16 |
52.00000 +0.50 |
52.63 | 50.00 | 51.50 | 240,227 |
| 21 Mar 16 |
51.50000 +0.50 |
51.75 | 50.38 | 51.00 | 12,000 |
| 18 Mar 16 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 125,100 |
| 17 Mar 16 |
51.00000 -2.50 |
53.25 | 51.00 | 53.25 | 463,781 |
| 16 Mar 16 |
53.50000 +0.00 |
56.00 | 52.28 | 53.50 | 190,332 |
| 15 Mar 16 |
53.50000 +4.00 |
54.00 | 50.00 | 50.00 | 134,983 |
| 14 Mar 16 |
49.50000 +0.50 |
50.00 | 48.85 | 49.00 | 66,103 |
| 11 Mar 16 |
49.00000 +1.50 |
49.00 | 46.60 | 47.50 | 200,883 |
| 10 Mar 16 |
47.50000 +0.00 |
47.74 | 46.52 | 47.50 | 9,250 |
| 09 Mar 16 |
47.50000 +0.00 |
47.50 | 46.40 | 47.50 | 7,733 |
| 08 Mar 16 |
47.50000 +0.25 |
48.00 | 46.25 | 47.25 | 173,284 |
| 07 Mar 16 |
47.25000 -0.25 |
48.00 | 46.40 | 47.50 | 42,405 |
| 04 Mar 16 |
47.50000 +0.00 |
48.70 | 46.55 | 47.50 | 51,715 |
| 03 Mar 16 |
47.50000 +0.00 |
48.63 | 46.70 | 47.50 | 32,718 |
| 02 Mar 16 |
47.50000 +0.00 |
47.50 | 46.55 | 47.50 | 19,200 |
| 01 Mar 16 |
47.50000 -0.50 |
48.40 | 47.25 | 48.00 | 27,458 |
| 29 Feb 16 |
48.00000 +0.50 |
48.60 | 46.60 | 47.50 | 50,595 |
| 26 Feb 16 |
47.50000 -0.50 |
48.70 | 46.30 | 48.00 | 51,155 |
| 25 Feb 16 |
48.00000 +0.00 |
48.75 | 47.50 | 48.00 | 117,546 |
| 24 Feb 16 |
48.00000 +0.00 |
49.00 | 48.00 | 48.00 | 29,133 |
| 23 Feb 16 |
48.00000 -2.00 |
51.60 | 48.00 | 50.00 | 217,109 |
| 22 Feb 16 |
50.00000 +2.50 |
50.75 | 47.50 | 47.50 | 103,009 |
| 19 Feb 16 |
47.50000 +1.00 |
48.00 | 47.50 | 47.50 | 14,996 |
| 18 Feb 16 |
46.50000 +0.75 |
47.00 | 44.50 | 45.75 | 55,931 |
| 17 Feb 16 |
45.75000 +0.50 |
46.50 | 44.25 | 45.25 | 199,383 |
| 16 Feb 16 |
45.25000 +0.00 |
45.95 | 44.41 | 45.25 | 8,221 |
| 15 Feb 16 |
45.25000 -2.00 |
48.00 | 45.00 | 47.25 | 573,665 |
| 12 Feb 16 |
47.25000 +0.00 |
48.63 | 46.30 | 47.25 | 66,148 |
| 11 Feb 16 |
47.25000 -0.25 |
48.22 | 46.38 | 47.50 | 40,142 |
| 10 Feb 16 |
47.50000 +0.00 |
48.63 | 47.50 | 47.50 | 19,614 |
| 09 Feb 16 |
47.50000 -0.50 |
48.19 | 46.25 | 48.00 | 25,863 |
| 08 Feb 16 |
48.00000 +0.00 |
49.13 | 46.55 | 48.00 | 29,980 |
| 05 Feb 16 |
48.00000 +0.50 |
49.00 | 48.00 | 48.00 | 23,010 |
| 04 Feb 16 |
47.50000 +0.50 |
48.13 | 46.25 | 47.00 | 14,989 |
| 03 Feb 16 |
47.00000 -0.50 |
47.90 | 45.38 | 47.50 | 41,389 |
| 02 Feb 16 |
47.50000 -0.50 |
48.20 | 46.38 | 48.00 | 21,464 |
| 01 Feb 16 |
48.00000 -1.50 |
49.00 | 48.00 | 49.00 | 120,748 |
| 29 Jan 16 |
49.50000 +2.25 |
50.00 | 47.50 | 47.50 | 91,246 |
| 28 Jan 16 |
47.25000 +0.00 |
47.50 | 46.00 | 47.25 | 5,951 |
| 27 Jan 16 |
47.25000 +0.00 |
47.75 | 46.00 | 47.25 | 10,720 |
| 26 Jan 16 |
47.25000 -0.25 |
48.63 | 46.00 | 47.50 | 75,562 |
| 25 Jan 16 |
47.50000 -1.50 |
50.00 | 45.90 | 49.50 | 475,750 |
| 22 Jan 16 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 14,346 |
| 21 Jan 16 |
49.00000 +0.00 |
49.90 | 48.00 | 49.00 | 427,027 |
| 20 Jan 16 |
49.00000 +0.00 |
49.90 | 48.60 | 49.00 | 25,719 |
| 19 Jan 16 |
49.00000 +0.00 |
50.00 | 48.00 | 49.00 | 45,277 |
| 18 Jan 16 |
49.00000 -1.00 |
50.00 | 48.31 | 50.00 | 316,673 |
| 15 Jan 16 |
50.00000 -1.00 |
50.00 | 49.00 | 50.00 | 38,061 |
| 14 Jan 16 |
51.00000 +0.00 |
52.00 | 51.00 | 51.00 | 10,545 |
| 13 Jan 16 |
51.00000 +0.50 |
52.00 | 49.50 | 50.50 | 105,138 |
| 12 Jan 16 |
50.50000 -0.50 |
52.00 | 50.00 | 51.00 | 57,545 |
| 11 Jan 16 |
51.00000 -0.25 |
52.00 | 50.00 | 51.25 | 346,372 |
| 08 Jan 16 |
51.25000 -0.25 |
52.50 | 50.31 | 51.50 | 130,983 |
| 07 Jan 16 |
51.50000 +0.00 |
52.40 | 50.55 | 51.50 | 33,778 |
| 06 Jan 16 |
51.50000 -0.50 |
52.60 | 50.54 | 52.00 | 37,622 |
| 05 Jan 16 |
52.00000 +0.00 |
52.00 | 50.88 | 52.00 | 1,588,632 |
| 04 Jan 16 |
52.00000 +0.00 |
53.50 | 50.67 | 52.00 | 35,786 |
| 31 Dec 15 |
52.00000 +0.00 |
53.19 | 50.67 | 52.00 | 9,851 |
| 30 Dec 15 |
52.00000 +0.00 |
52.00 | 50.67 | 52.00 | 3,255 |
| 29 Dec 15 |
52.00000 +0.00 |
53.20 | 50.67 | 52.00 | 104,806 |
| 24 Dec 15 |
52.00000 +0.00 |
53.15 | 52.00 | 52.00 | 557 |
| 23 Dec 15 |
52.00000 +0.00 |
52.51 | 52.00 | 52.00 | 5,161 |
| 22 Dec 15 |
52.00000 +0.50 |
52.85 | 52.00 | 52.00 | 15,406 |
| 21 Dec 15 |
51.50000 +0.00 |
52.20 | 50.00 | 51.50 | 22,483 |
| 18 Dec 15 |
51.50000 -1.00 |
53.00 | 50.00 | 52.50 | 29,439 |
| 17 Dec 15 |
52.50000 +0.00 |
53.63 | 51.12 | 52.50 | 69,945 |
| 16 Dec 15 |
52.50000 +0.00 |
53.63 | 51.38 | 52.50 | 38,117 |
| 15 Dec 15 |
52.50000 +0.00 |
53.50 | 51.15 | 52.50 | 75,373 |
| 14 Dec 15 |
52.50000 +0.00 |
53.39 | 51.00 | 52.50 | 70,198 |
| 11 Dec 15 |
52.50000 +0.00 |
53.45 | 51.00 | 52.50 | 44,996 |
| 10 Dec 15 |
52.50000 -1.50 |
54.00 | 51.00 | 53.00 | 41,690 |
| 09 Dec 15 |
54.00000 +1.00 |
54.90 | 52.00 | 53.50 | 87,467 |
| 08 Dec 15 |
53.00000 +0.00 |
53.90 | 51.88 | 53.00 | 8,912 |
| 07 Dec 15 |
53.00000 -0.50 |
54.50 | 51.53 | 53.50 | 80,511 |
| 04 Dec 15 |
53.50000 +0.75 |
54.70 | 51.80 | 52.75 | 100,503 |
| 03 Dec 15 |
52.75000 +0.00 |
53.85 | 51.80 | 52.75 | 27,908 |
| 02 Dec 15 |
52.75000 +1.00 |
52.85 | 51.80 | 51.80 | 27,056 |
| 01 Dec 15 |
51.75000 +0.00 |
52.10 | 50.51 | 51.75 | 3,911 |
| 30 Nov 15 |
51.75000 -0.75 |
53.00 | 50.50 | 52.50 | 86,748 |
| 27 Nov 15 |
52.50000 +0.00 |
53.66 | 51.00 | 52.50 | 245,996 |
| 26 Nov 15 |
52.50000 +1.00 |
54.00 | 51.00 | 53.50 | 131,380 |
| 25 Nov 15 |
51.50000 -1.25 |
52.00 | 50.15 | 52.00 | 63,369 |
| 24 Nov 15 |
52.75000 +0.00 |
52.75 | 51.66 | 52.75 | 4,599 |
| 23 Nov 15 |
52.75000 +1.50 |
54.00 | 50.50 | 51.25 | 77,861 |
| 20 Nov 15 |
51.25000 -0.25 |
51.50 | 50.00 | 51.50 | 72,279 |
| 19 Nov 15 |
51.50000 +0.00 |
52.13 | 51.05 | 51.50 | 17,776 |
| 18 Nov 15 |
51.50000 +0.00 |
51.75 | 50.00 | 51.50 | 50,896 |
| 17 Nov 15 |
51.50000 +0.00 |
52.11 | 50.00 | 51.50 | 62,312 |
| 16 Nov 15 |
51.50000 +0.50 |
51.50 | 50.00 | 51.00 | 797,582 |
| 13 Nov 15 |
51.00000 +0.00 |
51.40 | 50.00 | 51.00 | 48,638 |
| 12 Nov 15 |
51.00000 +0.00 |
51.88 | 50.44 | 51.00 | 63,800 |
| 11 Nov 15 |
51.00000 -3.50 |
53.50 | 50.00 | 53.50 | 401,386 |
| 09 Nov 15 |
54.50000 +0.75 |
54.90 | 53.25 | 54.50 | 52,727 |
| 06 Nov 15 |
53.75000 +0.00 |
54.50 | 53.00 | 53.75 | 17,977 |
| 05 Nov 15 |
53.75000 +0.00 |
53.85 | 53.00 | 53.75 | 14,301 |
| 04 Nov 15 |
53.75000 +0.00 |
54.00 | 53.00 | 53.75 | 52,181 |
| 03 Nov 15 |
53.75000 +0.00 |
54.30 | 53.00 | 53.75 | 55,280 |
| 02 Nov 15 |
53.75000 +1.75 |
54.10 | 52.30 | 52.30 | 393,009 |
| 30 Oct 15 |
52.00000 -0.50 |
52.45 | 51.00 | 52.45 | 20,653 |
| 29 Oct 15 |
52.50000 +2.50 |
54.00 | 50.00 | 50.00 | 108,543 |
| 28 Oct 15 |
50.00000 -2.75 |
53.25 | 48.75 | 52.75 | 641,164 |
| 27 Oct 15 |
52.75000 -1.75 |
53.50 | 52.00 | 53.50 | 25,602 |
| 26 Oct 15 |
54.50000 +0.25 |
55.00 | 53.00 | 54.25 | 414,742 |
| 23 Oct 15 |
54.25000 +0.00 |
55.00 | 53.00 | 54.25 | 45,461 |
| 22 Oct 15 |
54.25000 +0.00 |
54.25 | 53.00 | 54.25 | 46,292 |
| 21 Oct 15 |
54.25000 +0.00 |
55.00 | 53.00 | 54.25 | 1,824,593 |
| 20 Oct 15 |
54.25000 -0.25 |
54.25 | 53.00 | 54.25 | 11,976 |
| 19 Oct 15 |
54.50000 -0.25 |
54.50 | 53.50 | 54.50 | 16,732 |
| 16 Oct 15 |
54.75000 +0.00 |
54.75 | 53.50 | 54.75 | 2,507 |
| 15 Oct 15 |
54.75000 +0.00 |
55.00 | 54.00 | 54.75 | 27,887 |
| 14 Oct 15 |
54.75000 +0.00 |
56.00 | 53.50 | 54.75 | 192,537 |
| 13 Oct 15 |
54.75000 -1.50 |
56.00 | 54.00 | 56.00 | 36,467 |
| 09 Oct 15 |
56.25000 +0.25 |
57.00 | 55.52 | 56.00 | 52,877 |
| 08 Oct 15 |
56.00000 -1.00 |
58.69 | 54.63 | 57.00 | 184,094 |
| 07 Oct 15 |
57.00000 +1.75 |
57.31 | 55.00 | 55.25 | 145,881 |
| 06 Oct 15 |
55.25000 +1.25 |
55.75 | 53.25 | 54.00 | 26,243 |
| 05 Oct 15 |
54.00000 +0.00 |
54.00 | 53.25 | 54.00 | 36,445 |
| 02 Oct 15 |
54.00000 +0.00 |
54.39 | 51.68 | 54.00 | 53,907 |
| 01 Oct 15 |
54.00000 +0.00 |
54.00 | 53.25 | 54.00 | 53,668 |
| 30 Sep 15 |
54.00000 +0.00 |
54.40 | 53.25 | 54.00 | 30,570 |
| 29 Sep 15 |
54.00000 +1.00 |
54.60 | 53.00 | 54.00 | 591,997 |
| 28 Sep 15 |
53.00000 -0.25 |
54.25 | 52.31 | 53.25 | 50,708 |
| 25 Sep 15 |
53.25000 -0.25 |
54.25 | 52.20 | 53.50 | 172,334 |
| 24 Sep 15 |
53.50000 +2.00 |
53.50 | 51.88 | 51.88 | 65,500 |
| 23 Sep 15 |
51.50000 +0.00 |
52.00 | 51.01 | 51.50 | 50,700 |
| 22 Sep 15 |
51.50000 -0.75 |
51.50 | 51.00 | 51.50 | 38,976 |
| 21 Sep 15 |
52.25000 +0.25 |
53.50 | 51.25 | 52.00 | 65,719 |
| 18 Sep 15 |
52.00000 -1.50 |
53.20 | 52.00 | 53.20 | 77,212 |
| 17 Sep 15 |
53.50000 +0.50 |
55.00 | 52.60 | 53.00 | 112,660 |
| 16 Sep 15 |
53.00000 +0.50 |
54.00 | 51.77 | 52.50 | 12,533 |
| 15 Sep 15 |
52.50000 +1.00 |
54.00 | 50.65 | 51.50 | 46,036 |
| 14 Sep 15 |
51.50000 +2.50 |
51.50 | 49.00 | 49.00 | 60,346 |
| 11 Sep 15 |
49.00000 -0.50 |
49.60 | 48.30 | 49.50 | 55,581 |
| 10 Sep 15 |
49.50000 +0.50 |
50.00 | 48.10 | 49.50 | 199,123 |
| 08 Sep 15 |
49.00000 +0.75 |
49.70 | 47.80 | 48.25 | 36,170 |
| 07 Sep 15 |
48.25000 +0.00 |
49.00 | 47.75 | 48.25 | 158,433 |
| 04 Sep 15 |
48.25000 +0.75 |
49.00 | 46.26 | 47.50 | 24,914 |
| 03 Sep 15 |
47.50000 -0.50 |
47.50 | 46.00 | 47.50 | 153,853 |
| 01 Sep 15 |
48.00000 +0.25 |
48.20 | 47.00 | 48.00 | 67,496 |
| 28 Aug 15 |
47.75000 -0.25 |
48.50 | 47.00 | 48.00 | 21,180 |
| 27 Aug 15 |
48.00000 +1.00 |
48.50 | 46.50 | 47.00 | 156,022 |
| 26 Aug 15 |
47.00000 +0.00 |
47.90 | 46.30 | 47.00 | 5,450 |
| 25 Aug 15 |
47.00000 +0.50 |
48.00 | 46.00 | 46.50 | 66,469 |
| 24 Aug 15 |
46.50000 -0.75 |
47.50 | 45.10 | 47.25 | 37,759 |
| 21 Aug 15 |
47.25000 -4.00 |
49.48 | 47.00 | 49.48 | 92,955 |
| 20 Aug 15 |
51.25000 -0.25 |
52.40 | 50.00 | 51.50 | 79,904 |
| 18 Aug 15 |
51.50000 +0.00 |
52.40 | 50.38 | 51.50 | 8,187 |
| 17 Aug 15 |
51.50000 +2.25 |
52.85 | 50.38 | 50.75 | 88,089 |
| 14 Aug 15 |
49.25000 +0.00 |
49.25 | 48.85 | 49.25 | 7,000 |
| 13 Aug 15 |
49.25000 +0.75 |
49.55 | 47.50 | 48.50 | 90,456 |
| 12 Aug 15 |
48.50000 +0.00 |
49.70 | 47.45 | 48.50 | 28,978 |
| 11 Aug 15 |
48.50000 -1.25 |
50.12 | 47.00 | 49.75 | 1,627,160 |
| 10 Aug 15 |
49.75000 -0.75 |
49.75 | 48.00 | 49.75 | 75,382 |
| 07 Aug 15 |
50.50000 -0.25 |
50.60 | 50.00 | 50.60 | 49,294 |
| 06 Aug 15 |
50.75000 +0.00 |
50.75 | 50.00 | 50.75 | 75,447 |
| 05 Aug 15 |
50.75000 +0.25 |
51.30 | 50.30 | 50.50 | 2,331,371 |
| 04 Aug 15 |
50.50000 +0.75 |
51.50 | 49.66 | 49.75 | 276,379 |
| 03 Aug 15 |
49.75000 +4.00 |
50.51 | 46.88 | 46.88 | 251,171 |
| 31 Jul 15 |
45.75000 +0.00 |
46.50 | 45.00 | 45.75 | 21,355 |
| 30 Jul 15 |
45.75000 +0.00 |
45.90 | 45.00 | 45.75 | 66,558 |
| 29 Jul 15 |
45.75000 -1.00 |
47.00 | 45.50 | 46.75 | 43,113 |
| 28 Jul 15 |
46.75000 +0.00 |
46.75 | 45.50 | 46.75 | 28,833 |
| 27 Jul 15 |
46.75000 +0.25 |
47.50 | 45.50 | 46.75 | 20,749 |
| 24 Jul 15 |
46.50000 +0.25 |
47.50 | 45.00 | 46.25 | 63,830 |
| 23 Jul 15 |
46.25000 +1.25 |
47.50 | 45.30 | 45.30 | 48,470 |
| 22 Jul 15 |
45.00000 +0.00 |
46.00 | 45.00 | 45.00 | 26,944 |
| 21 Jul 15 |
45.00000 -2.25 |
47.10 | 44.00 | 46.50 | 67,484 |
| 20 Jul 15 |
47.25000 -0.75 |
47.25 | 46.13 | 47.25 | 51,420 |
| 17 Jul 15 |
48.00000 +0.00 |
48.00 | 46.00 | 48.00 | 29,995 |
| 16 Jul 15 |
48.00000 +0.00 |
49.00 | 46.00 | 48.00 | 207,636 |
| 15 Jul 15 |
48.00000 +0.00 |
48.40 | 47.15 | 48.00 | 11,631 |
| 14 Jul 15 |
48.00000 -0.25 |
48.45 | 47.00 | 48.25 | 72,375 |
| 13 Jul 15 |
48.25000 -1.25 |
50.00 | 48.00 | 49.50 | 61,305 |
| 10 Jul 15 |
49.50000 -0.50 |
50.00 | 49.00 | 50.00 | 93,044 |
| 09 Jul 15 |
50.00000 +0.50 |
50.40 | 49.00 | 49.50 | 18,908 |
| 08 Jul 15 |
49.50000 +0.00 |
50.50 | 49.00 | 49.50 | 62,152 |
| 07 Jul 15 |
49.50000 +0.50 |
49.50 | 48.10 | 49.50 | 38,689 |
| 06 Jul 15 |
49.00000 -1.25 |
50.00 | 48.00 | 50.00 | 55,235 |
| 03 Jul 15 |
50.25000 -4.75 |
53.00 | 49.00 | 52.50 | 355,924 |
| 02 Jul 15 |
55.00000 +0.75 |
55.97 | 54.98 | 54.98 | 5,691 |
| 01 Jul 15 |
54.25000 -1.25 |
55.00 | 53.00 | 55.00 | 56,935 |
| 30 Jun 15 |
55.50000 -1.00 |
56.70 | 55.00 | 56.50 | 26,795 |
| 29 Jun 15 |
56.50000 -1.00 |
56.50 | 55.00 | 56.50 | 123,673 |
| 26 Jun 15 |
57.50000 +1.50 |
58.50 | 55.85 | 56.00 | 155,515 |
| 25 Jun 15 |
56.00000 +3.75 |
59.70 | 54.00 | 56.50 | 338,916 |
| 24 Jun 15 |
52.25000 +0.25 |
52.80 | 51.00 | 52.00 | 16,142 |
| 23 Jun 15 |
52.00000 +0.25 |
53.00 | 50.72 | 51.75 | 31,670 |
| 22 Jun 15 |
51.75000 +1.50 |
52.00 | 50.72 | 50.72 | 65,907 |
| 19 Jun 15 |
50.25000 +0.00 |
50.30 | 49.50 | 50.25 | 55,428 |
| 18 Jun 15 |
50.25000 +0.00 |
50.38 | 49.50 | 50.25 | 132,171 |
| 17 Jun 15 |
50.25000 +0.00 |
50.25 | 48.95 | 50.25 | 184,650 |
| 16 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 3,925 |
| 15 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 36,094 |
| 12 Jun 15 |
50.25000 +0.00 |
50.60 | 49.50 | 50.25 | 93,630 |
| 11 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 18,559 |
| 10 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 76,592 |
| 09 Jun 15 |
50.25000 +0.00 |
50.25 | 48.00 | 50.25 | 231,860 |
| 08 Jun 15 |
50.25000 +0.00 |
51.00 | 48.60 | 50.25 | 137,535 |
| 05 Jun 15 |
50.25000 +1.13 |
50.80 | 47.65 | 49.13 | 628,881 |
| 04 Jun 15 |
49.12500 +1.13 |
49.40 | 47.00 | 48.00 | 986,256 |
| 03 Jun 15 |
48.00000 -3.25 |
50.98 | 47.00 | 50.98 | 368,943 |
| 02 Jun 15 |
51.25000 +0.00 |
52.24 | 50.95 | 51.25 | 350,098 |
| 01 Jun 15 |
51.25000 -0.75 |
52.82 | 50.00 | 52.00 | 188,600 |
| 29 May 15 |
52.00000 -0.50 |
52.70 | 51.00 | 52.50 | 80,770 |
| 28 May 15 |
52.50000 -0.50 |
52.88 | 51.00 | 52.88 | 144,203 |
| 27 May 15 |
53.00000 -0.50 |
54.00 | 51.50 | 53.50 | 185,610 |
| 26 May 15 |
53.50000 -0.50 |
54.12 | 52.00 | 54.00 | 42,987 |
| 22 May 15 |
54.00000 +0.00 |
54.40 | 53.00 | 54.00 | 174,446 |
| 21 May 15 |
54.00000 -0.50 |
55.00 | 53.00 | 54.50 | 197,534 |
| 20 May 15 |
54.50000 +0.50 |
55.70 | 53.00 | 54.00 | 74,463 |
| 19 May 15 |
54.00000 +0.00 |
54.20 | 53.00 | 54.00 | 18,660 |
| 18 May 15 |
54.00000 -0.25 |
54.00 | 53.00 | 54.00 | 123,401 |
| 15 May 15 |
54.25000 +0.25 |
55.00 | 53.00 | 54.00 | 33,938 |
| 14 May 15 |
54.00000 -1.00 |
56.00 | 53.00 | 55.00 | 31,709 |
| 13 May 15 |
55.00000 +0.50 |
56.00 | 54.10 | 54.50 | 32,318 |
| 12 May 15 |
54.50000 +0.50 |
55.50 | 53.60 | 54.00 | 107,590 |
| 11 May 15 |
54.00000 +0.25 |
54.50 | 52.50 | 53.75 | 161,010 |
| 08 May 15 |
53.75000 -0.25 |
54.70 | 52.00 | 54.00 | 314,798 |
| 07 May 15 |
54.00000 +0.00 |
55.50 | 53.00 | 54.00 | 37,651 |
| 06 May 15 |
54.00000 -1.50 |
55.00 | 53.00 | 55.00 | 181,418 |
| 05 May 15 |
55.50000 -0.50 |
56.50 | 55.00 | 56.00 | 4,056,178 |
| 01 May 15 |
56.00000 -0.50 |
57.00 | 55.00 | 56.50 | 102,293 |
| 30 Apr 15 |
56.50000 -0.50 |
57.00 | 55.00 | 57.00 | 459,515 |
| 29 Apr 15 |
57.00000 +0.00 |
57.80 | 56.00 | 57.00 | 42,241 |
| 28 Apr 15 |
57.00000 -1.50 |
58.00 | 56.00 | 58.00 | 84,384 |
| 27 Apr 15 |
58.50000 +0.50 |
61.00 | 58.00 | 59.50 | 98,266 |
| 24 Apr 15 |
58.00000 +2.00 |
58.80 | 56.00 | 56.00 | 114,636 |
| 23 Apr 15 |
56.00000 +0.50 |
57.00 | 55.60 | 55.60 | 67,793 |
| 22 Apr 15 |
55.50000 +0.00 |
56.00 | 54.45 | 55.50 | 103,936 |
| 21 Apr 15 |
55.50000 +0.00 |
56.60 | 54.77 | 55.50 | 50,969 |
| 20 Apr 15 |
55.50000 +0.00 |
55.50 | 54.00 | 55.50 | 189,091 |
| 17 Apr 15 |
55.50000 +0.00 |
55.50 | 54.55 | 55.50 | 10,850 |
| 16 Apr 15 |
55.50000 +0.00 |
57.00 | 54.00 | 55.50 | 17,561 |
| 15 Apr 15 |
55.50000 -0.50 |
56.99 | 55.00 | 56.00 | 130,724 |
| 14 Apr 15 |
56.00000 +0.00 |
56.00 | 55.00 | 56.00 | 149,316 |
| 13 Apr 15 |
56.00000 +0.00 |
56.40 | 55.00 | 56.00 | 139,009 |
| 10 Apr 15 |
56.00000 +2.75 |
56.25 | 54.00 | 54.00 | 100,033 |
| 09 Apr 15 |
53.25000 +0.75 |
54.00 | 51.10 | 52.50 | 120,833 |
| 08 Apr 15 |
52.50000 -0.75 |
53.80 | 52.00 | 53.25 | 129,838 |
| 07 Apr 15 |
53.25000 -0.25 |
54.00 | 52.50 | 53.50 | 78,861 |
| 02 Apr 15 |
53.50000 -1.50 |
54.00 | 53.00 | 54.00 | 45,152 |
| 01 Apr 15 |
55.00000 +0.00 |
56.00 | 54.00 | 55.00 | 210,969 |
| 31 Mar 15 |
55.00000 +0.50 |
56.00 | 53.18 | 54.50 | 138,275 |
| 30 Mar 15 |
54.50000 -1.25 |
56.50 | 54.00 | 55.75 | 147,900 |
| 27 Mar 15 |
55.75000 +3.25 |
56.47 | 51.40 | 52.50 | 451,699 |
| 26 Mar 15 |
52.50000 +0.00 |
52.80 | 51.00 | 52.50 | 299,802 |
| 25 Mar 15 |
52.50000 +0.00 |
53.20 | 51.50 | 52.50 | 97,576 |
| 24 Mar 15 |
52.50000 +0.50 |
52.90 | 51.20 | 52.00 | 427,398 |
| 23 Mar 15 |
52.00000 -5.25 |
57.50 | 50.25 | 57.25 | 654,379 |
| 20 Mar 15 |
57.25000 -1.25 |
58.00 | 56.00 | 58.00 | 333,772 |
| 19 Mar 15 |
58.50000 -0.50 |
58.60 | 58.00 | 58.60 | 68,586 |
| 18 Mar 15 |
59.00000 -0.75 |
59.75 | 58.00 | 59.75 | 113,581 |
| 17 Mar 15 |
59.75000 -0.25 |
60.22 | 59.00 | 60.00 | 51,942 |
| 16 Mar 15 |
60.00000 +0.00 |
60.50 | 59.30 | 60.00 | 116,466 |
| 13 Mar 15 |
60.00000 +0.00 |
61.00 | 59.55 | 60.00 | 18,825 |
| 12 Mar 15 |
60.00000 +0.00 |
61.00 | 59.55 | 60.00 | 102,645 |
| 11 Mar 15 |
60.00000 -0.75 |
61.00 | 59.00 | 60.75 | 132,260 |
| 10 Mar 15 |
60.75000 +0.00 |
60.75 | 60.00 | 60.75 | 12,000 |
| 09 Mar 15 |
60.75000 +1.50 |
61.60 | 59.55 | 59.55 | 75,057 |
| 06 Mar 15 |
59.25000 +0.25 |
60.00 | 58.00 | 59.00 | 133,408 |
| 05 Mar 15 |
59.00000 +0.00 |
59.80 | 58.00 | 59.00 | 124,640 |
| 04 Mar 15 |
59.00000 +0.25 |
59.97 | 57.30 | 58.75 | 309,157 |
| 03 Mar 15 |
58.75000 -0.50 |
59.47 | 58.00 | 59.25 | 212,008 |
| 02 Mar 15 |
59.25000 -1.25 |
60.00 | 58.00 | 60.00 | 402,447 |
| 27 Feb 15 |
60.50000 -0.75 |
62.00 | 59.00 | 61.25 | 733,039 |
| 26 Feb 15 |
61.25000 -5.00 |
66.25 | 58.00 | 66.25 | 436,636 |
| 25 Feb 15 |
66.25000 -5.00 |
71.00 | 62.50 | 71.00 | 457,558 |
| 24 Feb 15 |
71.25000 -0.75 |
74.61 | 70.00 | 73.75 | 515,409 |
| 23 Feb 15 |
72.00000 +2.00 |
73.00 | 69.80 | 70.00 | 175,915 |
| 20 Feb 15 |
70.00000 -1.00 |
71.00 | 69.30 | 71.00 | 120,028 |
| 19 Feb 15 |
71.00000 +0.50 |
73.00 | 70.70 | 70.70 | 34,839 |
| 18 Feb 15 |
70.50000 -1.00 |
72.75 | 70.20 | 71.50 | 118,166 |
| 17 Feb 15 |
71.50000 +0.50 |
73.00 | 70.25 | 71.00 | 55,571 |
| 16 Feb 15 |
71.00000 -1.00 |
72.00 | 70.72 | 72.00 | 147,088 |
| 13 Feb 15 |
72.00000 +3.25 |
73.00 | 68.60 | 68.75 | 88,886 |
| 12 Feb 15 |
68.75000 +0.75 |
69.00 | 67.50 | 68.00 | 47,890 |
| 11 Feb 15 |
68.00000 +0.00 |
69.00 | 67.72 | 68.00 | 15,573 |
| 10 Feb 15 |
68.00000 +0.00 |
69.00 | 67.00 | 68.00 | 45,144 |
| 09 Feb 15 |
68.00000 +0.50 |
68.90 | 67.25 | 67.50 | 148,271 |
| 06 Feb 15 |
67.50000 +0.00 |
68.00 | 67.25 | 67.50 | 86,882 |
| 05 Feb 15 |
67.50000 -1.00 |
68.50 | 67.15 | 68.50 | 70,223 |
| 04 Feb 15 |
68.50000 -1.00 |
69.25 | 68.01 | 69.25 | 142,338 |
| 03 Feb 15 |
69.50000 -0.75 |
70.70 | 69.00 | 70.00 | 39,784 |
| 02 Feb 15 |
70.25000 +0.00 |
71.00 | 70.00 | 70.25 | 124,524 |
| 30 Jan 15 |
70.25000 +0.00 |
71.00 | 70.00 | 70.25 | 27,650 |
| 29 Jan 15 |
70.25000 -1.00 |
72.50 | 70.20 | 71.25 | 41,849 |
| 28 Jan 15 |
71.25000 +1.25 |
72.00 | 69.00 | 70.00 | 155,753 |
| 27 Jan 15 |
70.00000 +0.00 |
71.00 | 69.80 | 70.00 | 68,614 |
| 26 Jan 15 |
70.00000 -1.50 |
74.00 | 68.70 | 73.00 | 119,887 |
| 23 Jan 15 |
71.50000 +3.00 |
73.00 | 68.26 | 68.50 | 66,453 |
| 22 Jan 15 |
68.50000 -0.75 |
70.00 | 67.75 | 69.00 | 81,532 |
| 21 Jan 15 |
69.25000 -1.50 |
71.30 | 68.50 | 70.75 | 210,563 |
| 20 Jan 15 |
70.75000 -1.25 |
72.50 | 70.00 | 72.00 | 118,095 |
| 19 Jan 15 |
72.00000 +1.00 |
73.00 | 71.00 | 71.00 | 84,194 |
| 16 Jan 15 |
71.00000 +1.00 |
72.75 | 70.08 | 70.08 | 419,197 |
| 15 Jan 15 |
70.00000 +0.00 |
70.97 | 70.00 | 70.00 | 14,429 |
| 14 Jan 15 |
70.00000 +0.00 |
71.00 | 69.70 | 70.00 | 78,376 |
| 13 Jan 15 |
70.00000 +1.38 |
71.85 | 68.96 | 68.96 | 91,095 |
| 12 Jan 15 |
68.62500 -0.13 |
69.38 | 68.25 | 68.75 | 167,903 |
| 09 Jan 15 |
68.75000 +0.88 |
69.00 | 67.60 | 67.88 | 75,602 |
| 08 Jan 15 |
67.87500 -0.13 |
68.00 | 67.00 | 68.00 | 24,868 |
| 07 Jan 15 |
68.00000 +0.00 |
68.88 | 67.00 | 68.00 | 40,870 |
| 06 Jan 15 |
68.00000 +0.00 |
68.90 | 67.00 | 68.00 | 37,295 |
| 05 Jan 15 |
68.00000 -0.50 |
68.50 | 67.00 | 68.50 | 41,090 |
| 02 Jan 15 |
68.50000 +0.00 |
69.21 | 68.15 | 68.50 | 25,414 |
| 31 Dec 14 |
68.50000 +0.00 |
69.00 | 67.00 | 68.50 | 9,586 |
| 30 Dec 14 |
68.50000 +0.00 |
69.00 | 67.00 | 68.50 | 113,388 |
| 29 Dec 14 |
68.50000 -0.75 |
71.00 | 68.00 | 69.25 | 91,517 |
| 24 Dec 14 |
69.25000 +0.00 |
71.00 | 68.50 | 69.25 | 51,832 |
| 23 Dec 14 |
69.25000 +0.25 |
70.00 | 68.00 | 69.00 | 108,648 |
| 22 Dec 14 |
69.00000 +2.25 |
69.60 | 66.63 | 66.75 | 311,628 |
| 19 Dec 14 |
66.75000 +0.00 |
67.50 | 66.50 | 66.75 | 237,888 |
| 18 Dec 14 |
66.75000 +0.00 |
67.45 | 66.45 | 66.75 | 7,796 |
| 17 Dec 14 |
66.75000 -0.25 |
67.45 | 66.15 | 67.00 | 48,505 |
| 16 Dec 14 |
67.00000 +0.25 |
67.00 | 66.00 | 66.75 | 15,801 |
| 15 Dec 14 |
66.75000 +1.50 |
66.75 | 64.70 | 65.25 | 72,537 |
| 12 Dec 14 |
65.25000 -0.13 |
66.11 | 64.50 | 65.38 | 60,699 |
| 11 Dec 14 |
65.37500 -0.63 |
65.38 | 65.20 | 65.38 | 33,364 |
| 10 Dec 14 |
66.00000 +0.25 |
66.75 | 65.00 | 65.75 | 66,160 |
| 09 Dec 14 |
65.75000 +0.75 |
67.00 | 64.00 | 65.00 | 643,617 |
| 08 Dec 14 |
65.00000 +0.25 |
66.50 | 64.00 | 64.75 | 61,459 |
| 05 Dec 14 |
64.75000 +1.25 |
66.00 | 63.00 | 64.00 | 134,697 |
| 04 Dec 14 |
63.50000 +2.50 |
64.35 | 61.90 | 61.90 | 176,607 |
| 03 Dec 14 |
61.00000 +0.00 |
61.95 | 60.00 | 61.00 | 49,238 |
| 02 Dec 14 |
61.00000 -0.25 |
62.42 | 60.00 | 61.25 | 21,111 |
| 01 Dec 14 |
61.25000 +1.75 |
63.50 | 58.60 | 59.50 | 207,518 |
| 28 Nov 14 |
59.50000 +1.50 |
60.00 | 57.61 | 58.00 | 98,126 |
| 27 Nov 14 |
58.00000 +0.00 |
59.00 | 57.61 | 58.00 | 13,082 |
| 26 Nov 14 |
58.00000 +0.25 |
58.63 | 56.76 | 57.75 | 61,602 |
| 25 Nov 14 |
57.75000 +0.00 |
59.00 | 56.80 | 57.75 | 83,700 |
| 24 Nov 14 |
57.75000 +2.00 |
58.00 | 55.50 | 55.75 | 270,519 |
| 21 Nov 14 |
55.75000 +0.25 |
56.00 | 55.00 | 55.50 | 57,256 |
| 20 Nov 14 |
55.50000 +0.00 |
55.85 | 55.00 | 55.50 | 43,216 |
| 19 Nov 14 |
55.50000 -1.50 |
56.40 | 55.00 | 56.40 | 56,362 |
| 18 Nov 14 |
57.00000 +0.00 |
57.00 | 56.00 | 57.00 | 11,701 |
| 17 Nov 14 |
57.00000 +0.00 |
57.50 | 56.00 | 57.00 | 70,936 |
| 14 Nov 14 |
57.00000 +0.00 |
57.00 | 55.65 | 57.00 | 43,556 |
| 13 Nov 14 |
57.00000 +0.00 |
57.00 | 56.03 | 57.00 | 2,378 |
| 12 Nov 14 |
57.00000 +0.00 |
57.00 | 56.75 | 57.00 | 26,148 |
| 11 Nov 14 |
57.00000 -0.25 |
57.63 | 56.00 | 57.25 | 27,914 |
| 10 Nov 14 |
57.25000 +0.25 |
57.25 | 56.00 | 57.00 | 81,057 |
| 07 Nov 14 |
57.00000 +0.25 |
57.20 | 56.00 | 56.75 | 28,138 |
| 06 Nov 14 |
56.75000 +0.00 |
56.83 | 56.03 | 56.75 | 14,053 |
| 05 Nov 14 |
56.75000 +0.00 |
56.75 | 56.00 | 56.75 | 72,492 |
| 04 Nov 14 |
56.75000 +0.00 |
57.50 | 56.00 | 56.75 | 31,017 |
| 03 Nov 14 |
56.75000 -1.50 |
59.00 | 56.00 | 58.25 | 217,099 |
| 31 Oct 14 |
58.25000 -0.25 |
59.50 | 57.00 | 58.50 | 87,395 |
| 30 Oct 14 |
58.50000 +0.50 |
58.75 | 57.54 | 58.00 | 37,696 |
| 29 Oct 14 |
58.00000 +0.00 |
58.20 | 56.50 | 58.00 | 84,666 |
| 28 Oct 14 |
58.00000 +0.25 |
58.60 | 56.55 | 57.75 | 10,957 |
| 27 Oct 14 |
57.75000 +0.25 |
59.00 | 56.55 | 57.50 | 65,002 |
| 24 Oct 14 |
57.50000 +0.00 |
58.90 | 56.15 | 57.50 | 4,011 |
| 23 Oct 14 |
57.50000 -0.50 |
58.90 | 56.03 | 58.00 | 40,474 |
| 22 Oct 14 |
58.00000 -0.25 |
59.00 | 57.50 | 58.25 | 17,424 |
| 21 Oct 14 |
58.25000 -0.50 |
60.00 | 57.50 | 58.75 | 43,864 |
| 20 Oct 14 |
58.75000 +0.25 |
59.50 | 57.00 | 58.50 | 88,948 |
| 17 Oct 14 |
58.50000 +1.00 |
59.00 | 56.25 | 57.50 | 70,104 |
| 16 Oct 14 |
57.50000 -4.25 |
62.00 | 55.00 | 61.75 | 273,367 |
| 15 Oct 14 |
61.75000 -0.75 |
62.00 | 60.50 | 62.00 | 87,503 |
| 14 Oct 14 |
62.50000 +0.00 |
62.97 | 62.13 | 62.50 | 19,742 |
| 13 Oct 14 |
62.50000 -0.50 |
62.89 | 62.00 | 62.89 | 26,052 |
| 10 Oct 14 |
63.00000 +0.75 |
63.00 | 61.51 | 62.25 | 77,409 |
| 09 Oct 14 |
62.25000 +0.00 |
62.65 | 61.51 | 62.25 | 22,795 |
| 08 Oct 14 |
62.25000 -0.25 |
62.70 | 61.60 | 62.50 | 43,756 |
| 07 Oct 14 |
62.50000 -1.00 |
63.70 | 62.00 | 63.50 | 118,959 |
| 06 Oct 14 |
63.50000 -0.25 |
64.00 | 63.22 | 63.75 | 30,420 |
| 03 Oct 14 |
63.75000 -1.00 |
65.00 | 62.50 | 64.75 | 250,232 |
| 02 Oct 14 |
64.75000 +0.75 |
66.00 | 64.45 | 64.75 | 73,658 |
| 01 Oct 14 |
64.00000 +2.00 |
65.00 | 61.70 | 62.00 | 51,633 |
| 30 Sep 14 |
62.00000 +0.00 |
63.00 | 61.00 | 62.00 | 220,378 |
| 29 Sep 14 |
62.00000 +0.00 |
63.00 | 60.82 | 62.00 | 872,734 |
| 26 Sep 14 |
62.00000 -2.00 |
63.60 | 61.00 | 63.60 | 65,692 |
| 25 Sep 14 |
64.00000 -0.25 |
65.00 | 61.12 | 64.25 | 292,032 |
| 24 Sep 14 |
64.25000 +0.25 |
65.60 | 64.00 | 64.00 | 86,251 |
| 23 Sep 14 |
64.00000 +0.75 |
66.00 | 62.14 | 63.00 | 290,287 |
| 22 Sep 14 |
63.25000 -4.00 |
68.70 | 62.00 | 67.75 | 290,441 |
| 19 Sep 14 |
67.25000 +2.75 |
68.00 | 64.45 | 64.50 | 121,966 |
| 18 Sep 14 |
64.50000 +0.00 |
66.00 | 64.30 | 64.50 | 79,215 |
| 17 Sep 14 |
64.50000 +0.75 |
65.00 | 63.88 | 63.88 | 38,290 |
| 16 Sep 14 |
63.75000 +0.00 |
65.00 | 63.75 | 63.75 | 705,240 |
| 15 Sep 14 |
63.75000 +1.50 |
65.00 | 62.10 | 62.25 | 174,362 |
| 12 Sep 14 |
62.25000 +0.25 |
63.00 | 61.97 | 62.00 | 96,138 |
| 11 Sep 14 |
62.00000 +0.00 |
62.47 | 61.90 | 62.00 | 28,400 |
| 10 Sep 14 |
62.00000 +0.00 |
62.50 | 61.85 | 62.00 | 33,934 |
| 08 Sep 14 |
62.00000 +0.00 |
62.40 | 61.50 | 62.00 | 60,858 |
| 05 Sep 14 |
62.00000 -0.25 |
63.00 | 61.60 | 62.25 | 121,979 |
| 04 Sep 14 |
62.25000 +0.00 |
62.40 | 61.70 | 62.25 | 153,625 |
| 03 Sep 14 |
62.25000 +1.00 |
62.50 | 61.20 | 61.25 | 64,223 |
| 02 Sep 14 |
61.25000 +0.00 |
61.47 | 61.00 | 61.25 | 12,631 |
| 01 Sep 14 |
61.25000 +0.25 |
61.50 | 60.50 | 61.00 | 78,363 |
| 29 Aug 14 |
61.00000 +0.00 |
61.50 | 60.50 | 61.00 | 11,958 |
| 28 Aug 14 |
61.00000 +0.25 |
61.50 | 60.50 | 60.75 | 171,182 |
| 27 Aug 14 |
60.75000 +0.25 |
61.47 | 60.00 | 60.50 | 129,811 |
| 26 Aug 14 |
60.50000 +0.25 |
61.50 | 60.25 | 60.25 | 28,500 |
| 22 Aug 14 |
60.25000 +0.00 |
61.50 | 59.50 | 60.25 | 44,283 |
| 21 Aug 14 |
60.25000 +0.00 |
61.10 | 59.00 | 60.25 | 36,180 |
| 20 Aug 14 |
60.25000 +0.00 |
60.88 | 59.00 | 60.25 | 57,915 |
| 19 Aug 14 |
60.25000 -1.75 |
62.00 | 59.78 | 62.00 | 60,499 |
| 18 Aug 14 |
62.00000 +0.50 |
62.00 | 61.00 | 61.50 | 44,457 |
| 15 Aug 14 |
61.50000 +0.75 |
62.00 | 61.30 | 61.30 | 59,432 |
| 14 Aug 14 |
60.75000 +0.00 |
61.50 | 60.00 | 60.75 | 66,130 |
| 13 Aug 14 |
60.75000 -0.25 |
61.50 | 60.00 | 61.00 | 43,652 |
| 12 Aug 14 |
61.00000 +0.00 |
61.68 | 60.00 | 61.00 | 74,007 |
| 11 Aug 14 |
61.00000 +0.00 |
61.12 | 60.00 | 61.00 | 117,271 |
| 08 Aug 14 |
61.00000 +0.00 |
61.60 | 60.00 | 61.00 | 38,020 |
| 07 Aug 14 |
61.00000 +0.00 |
61.70 | 60.40 | 61.00 | 38,433 |
| 06 Aug 14 |
61.00000 -0.25 |
62.00 | 60.00 | 61.25 | 77,300 |
| 04 Aug 14 |
61.25000 -0.50 |
62.50 | 60.00 | 61.75 | 81,700 |
| 01 Aug 14 |
61.75000 +0.00 |
62.42 | 61.00 | 61.75 | 17,145 |
| 31 Jul 14 |
61.75000 +0.25 |
62.50 | 61.00 | 61.50 | 63,113 |
| 30 Jul 14 |
61.50000 +0.50 |
61.70 | 60.00 | 61.00 | 97,526 |
| 29 Jul 14 |
61.00000 -0.50 |
62.40 | 60.00 | 61.50 | 47,339 |
| 28 Jul 14 |
61.50000 +0.50 |
63.00 | 60.20 | 61.00 | 43,405 |
| 25 Jul 14 |
61.00000 -0.50 |
61.75 | 60.00 | 61.50 | 74,704 |
| 24 Jul 14 |
61.50000 -0.50 |
62.60 | 60.50 | 62.00 | 65,098 |
| 23 Jul 14 |
62.00000 -1.00 |
62.80 | 59.00 | 62.80 | 196,441 |
| 22 Jul 14 |
63.00000 +2.00 |
64.60 | 61.00 | 61.00 | 313,047 |
| 21 Jul 14 |
61.00000 +1.50 |
61.39 | 60.00 | 61.00 | 18,140 |
| 18 Jul 14 |
59.50000 +0.00 |
59.70 | 59.00 | 59.50 | 42,729 |
| 17 Jul 14 |
59.50000 +0.00 |
59.80 | 58.10 | 59.50 | 117,226 |
| 16 Jul 14 |
59.50000 -1.00 |
59.80 | 59.00 | 59.80 | 263,329 |
| 15 Jul 14 |
60.50000 +0.00 |
61.00 | 59.25 | 60.00 | 40,459 |
| 14 Jul 14 |
60.50000 -0.50 |
60.54 | 60.00 | 60.54 | 143,236 |
| 11 Jul 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 80,497 |
| 10 Jul 14 |
61.00000 +0.00 |
61.90 | 60.00 | 61.00 | 158,156 |
| 09 Jul 14 |
61.00000 +0.00 |
61.50 | 60.00 | 61.00 | 32,839 |
| 08 Jul 14 |
61.00000 +1.00 |
62.00 | 60.00 | 61.00 | 20,510 |
| 07 Jul 14 |
60.00000 +0.00 |
60.70 | 59.20 | 60.00 | 14,878 |
| 04 Jul 14 |
60.00000 +0.00 |
60.85 | 59.00 | 60.00 | 52,581 |
| 03 Jul 14 |
60.00000 -0.50 |
60.00 | 59.00 | 60.00 | 11,324 |
| 02 Jul 14 |
60.50000 -0.50 |
61.30 | 59.00 | 61.00 | 41,558 |
| 01 Jul 14 |
61.00000 +0.00 |
61.45 | 60.00 | 61.00 | 112,730 |
| 30 Jun 14 |
61.00000 +0.50 |
61.46 | 60.05 | 60.50 | 54,873 |
| 27 Jun 14 |
60.50000 +0.00 |
60.88 | 60.05 | 60.50 | 5,579 |
| 26 Jun 14 |
60.50000 +0.00 |
60.88 | 60.05 | 60.50 | 863 |
| 25 Jun 14 |
60.50000 +0.00 |
60.88 | 60.00 | 60.50 | 31,740 |
| 24 Jun 14 |
60.50000 +0.00 |
60.50 | 60.00 | 60.50 | 69,212 |
| 23 Jun 14 |
60.50000 +0.00 |
60.50 | 60.10 | 60.50 | 8,236 |
| 20 Jun 14 |
60.50000 -0.50 |
61.46 | 60.00 | 61.00 | 62,473 |
| 19 Jun 14 |
61.00000 +0.00 |
61.46 | 60.98 | 61.00 | 255,000 |
| 18 Jun 14 |
61.00000 +0.00 |
62.00 | 60.76 | 61.00 | 142,426 |
| 17 Jun 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 147,296 |
| 16 Jun 14 |
61.00000 +0.00 |
61.08 | 61.00 | 61.00 | 30,425 |
| 13 Jun 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 59,618 |
| 12 Jun 14 |
61.00000 +0.25 |
62.00 | 61.00 | 61.00 | 16,370 |
| 11 Jun 14 |
60.75000 +0.00 |
61.50 | 60.75 | 60.75 | 26,462 |
| 10 Jun 14 |
60.75000 +0.25 |
61.00 | 60.50 | 60.50 | 40,437 |
| 09 Jun 14 |
60.50000 +0.25 |
61.00 | 60.15 | 60.25 | 9,816 |
| 06 Jun 14 |
60.25000 +0.00 |
61.00 | 60.15 | 60.25 | 26,684 |
| 05 Jun 14 |
60.25000 +0.50 |
62.00 | 59.65 | 59.75 | 118,546 |
| 04 Jun 14 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 119,792 |
| 03 Jun 14 |
59.75000 +0.00 |
59.75 | 59.50 | 59.75 | 47,557 |
| 02 Jun 14 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 207,967 |
| 30 May 14 |
59.75000 -0.13 |
60.00 | 59.50 | 59.88 | 87,025 |
| 29 May 14 |
59.87500 -0.63 |
60.80 | 59.50 | 60.50 | 266,745 |
| 28 May 14 |
60.50000 +0.00 |
60.95 | 60.22 | 60.50 | 8,629 |
| 27 May 14 |
60.50000 +0.00 |
60.95 | 60.20 | 60.50 | 21,291 |
| 23 May 14 |
60.50000 +1.00 |
61.50 | 59.10 | 59.50 | 133,057 |
| 22 May 14 |
59.50000 +0.00 |
60.00 | 59.38 | 59.50 | 117,609 |
| 21 May 14 |
59.50000 +0.00 |
59.90 | 59.10 | 59.50 | 69,585 |
| 20 May 14 |
59.50000 -0.25 |
60.00 | 59.10 | 59.75 | 93,726 |
| 19 May 14 |
59.75000 +0.00 |
61.42 | 59.00 | 60.25 | 232,047 |
| 16 May 14 |
59.75000 +0.00 |
61.00 | 59.75 | 59.75 | 2,700,472 |
| 15 May 14 |
59.75000 +0.75 |
61.00 | 59.75 | 59.75 | 59,094 |
| 14 May 14 |
59.00000 -0.50 |
60.00 | 59.00 | 59.50 | 23,365 |
| 13 May 14 |
59.50000 -0.50 |
61.00 | 59.00 | 60.00 | 44,962 |
| 12 May 14 |
60.00000 +0.00 |
61.00 | 59.95 | 60.00 | 67,725 |
| 09 May 14 |
60.00000 +0.00 |
61.00 | 59.78 | 60.00 | 120,254 |
| 08 May 14 |
60.00000 +0.00 |
60.50 | 59.78 | 60.00 | 13,479 |
| 07 May 14 |
60.00000 +1.00 |
61.71 | 59.42 | 59.42 | 118,886 |
| 06 May 14 |
59.00000 +0.25 |
60.00 | 58.05 | 58.75 | 69,619 |
| 02 May 14 |
58.75000 -0.25 |
59.13 | 58.00 | 59.00 | 59,079 |
| 01 May 14 |
59.00000 +0.00 |
59.33 | 58.00 | 59.00 | 59,045 |
| 30 Apr 14 |
59.00000 +0.00 |
59.40 | 58.65 | 59.00 | 21,119 |
| 29 Apr 14 |
59.00000 -0.25 |
59.50 | 58.00 | 59.25 | 72,024 |
| 28 Apr 14 |
59.25000 +0.00 |
60.50 | 58.00 | 59.25 | 135,129 |
| 25 Apr 14 |
59.25000 -0.75 |
61.00 | 59.25 | 60.00 | 36,311 |
| 24 Apr 14 |
60.00000 +0.00 |
61.00 | 59.65 | 60.00 | 44,618 |
| 23 Apr 14 |
60.00000 +0.50 |
62.00 | 58.00 | 59.50 | 301,686 |
| 22 Apr 14 |
59.50000 +2.75 |
61.00 | 56.90 | 56.90 | 357,183 |
| 17 Apr 14 |
56.75000 +0.00 |
58.00 | 56.00 | 58.00 | 20,603 |
| 16 Apr 14 |
56.75000 +1.75 |
58.50 | 56.00 | 56.00 | 107,375 |
| 15 Apr 14 |
55.00000 +0.00 |
56.50 | 54.67 | 55.00 | 50,292 |
| 14 Apr 14 |
55.00000 +1.75 |
56.00 | 53.25 | 53.25 | 173,388 |
| 11 Apr 14 |
53.25000 +0.25 |
53.80 | 52.54 | 53.00 | 60,278 |
| 10 Apr 14 |
53.00000 -0.50 |
53.88 | 52.00 | 53.50 | 176,509 |
| 09 Apr 14 |
53.50000 -0.75 |
54.00 | 52.50 | 54.00 | 189,959 |
| 08 Apr 14 |
54.25000 -0.50 |
55.20 | 53.50 | 54.75 | 73,292 |
| 07 Apr 14 |
54.75000 -0.25 |
55.00 | 54.00 | 55.00 | 140,860 |
| 04 Apr 14 |
55.00000 +0.00 |
56.50 | 54.20 | 55.00 | 314,449 |
| 03 Apr 14 |
55.00000 -1.75 |
56.88 | 54.13 | 56.75 | 240,767 |
| 02 Apr 14 |
56.75000 +0.00 |
56.95 | 56.50 | 56.75 | 116,137 |
| 01 Apr 14 |
56.75000 +0.00 |
57.00 | 56.50 | 56.75 | 140,640 |
| 31 Mar 14 |
56.75000 +0.00 |
57.50 | 56.50 | 56.75 | 109,498 |
| 28 Mar 14 |
56.75000 -0.25 |
57.50 | 56.30 | 57.00 | 37,896 |
| 27 Mar 14 |
57.00000 +0.00 |
57.50 | 56.00 | 56.75 | 92,735 |
| 26 Mar 14 |
57.00000 -0.25 |
58.00 | 54.00 | 57.25 | 16,777,051 |
| 25 Mar 14 |
57.25000 +0.25 |
57.75 | 56.50 | 57.00 | 149,749 |
| 24 Mar 14 |
57.00000 +0.25 |
57.50 | 56.80 | 56.80 | 233,144 |
| 21 Mar 14 |
56.75000 +0.00 |
57.40 | 56.75 | 56.75 | 190,357 |
| 20 Mar 14 |
56.75000 -0.25 |
57.45 | 56.40 | 57.00 | 38,691 |
| 19 Mar 14 |
57.00000 +0.00 |
57.75 | 56.60 | 57.00 | 80,007 |
| 18 Mar 14 |
57.00000 +0.00 |
57.25 | 55.35 | 57.00 | 106,038 |
| 17 Mar 14 |
57.00000 +0.00 |
57.50 | 56.70 | 57.00 | 78,992 |
| 14 Mar 14 |
57.00000 +1.25 |
57.90 | 55.76 | 55.76 | 503,934 |
| 13 Mar 14 |
55.75000 -1.25 |
57.06 | 55.40 | 57.00 | 129,447 |
| 12 Mar 14 |
57.00000 +3.50 |
58.00 | 53.70 | 53.70 | 97,724 |
| 11 Mar 14 |
53.50000 +0.00 |
54.50 | 53.10 | 53.50 | 43,009 |
| 10 Mar 14 |
53.50000 -0.75 |
54.50 | 52.90 | 54.25 | 74,625 |
| 07 Mar 14 |
54.25000 +1.75 |
55.00 | 52.53 | 52.53 | 69,728 |
| 06 Mar 14 |
52.50000 +1.50 |
53.64 | 50.80 | 51.00 | 81,907 |
| 05 Mar 14 |
51.00000 +1.75 |
53.00 | 49.50 | 49.50 | 540,273 |
| 04 Mar 14 |
49.25000 +1.25 |
52.00 | 45.00 | 48.00 | 1,196,932 |
| 03 Mar 14 |
48.00000 -2.00 |
49.80 | 47.00 | 49.80 | 163,073 |
| 28 Feb 14 |
50.00000 +0.13 |
51.50 | 48.00 | 49.88 | 470,460 |
| 27 Feb 14 |
49.87500 -1.38 |
50.75 | 48.05 | 50.75 | 631,222 |
| 26 Feb 14 |
51.25000 -1.25 |
52.50 | 49.50 | 52.50 | 186,259 |
| 25 Feb 14 |
52.50000 -2.50 |
56.20 | 52.00 | 55.50 | 513,112 |
| 24 Feb 14 |
55.00000 +0.00 |
56.00 | 54.00 | 55.00 | 417,135 |
| 21 Feb 14 |
55.00000 -0.25 |
56.00 | 54.00 | 55.25 | 109,162 |
| 20 Feb 14 |
55.25000 -0.25 |
55.84 | 54.00 | 55.50 | 44,661 |
| 19 Feb 14 |
55.50000 -0.75 |
56.45 | 54.50 | 56.25 | 150,795 |
| 18 Feb 14 |
56.25000 -0.25 |
56.45 | 55.00 | 56.45 | 70,719 |
| 17 Feb 14 |
56.50000 +0.00 |
57.50 | 55.50 | 56.50 | 97,000 |
| 14 Feb 14 |
56.50000 +0.25 |
57.35 | 56.00 | 56.25 | 49,102 |
| 13 Feb 14 |
56.25000 +0.00 |
57.00 | 55.50 | 56.25 | 36,222 |
| 12 Feb 14 |
56.25000 +0.00 |
57.00 | 55.50 | 56.25 | 31,122 |
| 11 Feb 14 |
56.25000 -0.50 |
57.50 | 55.50 | 56.75 | 161,620 |
| 10 Feb 14 |
56.75000 +0.25 |
57.70 | 55.70 | 56.75 | 127,956 |
| 07 Feb 14 |
56.50000 +1.25 |
57.50 | 54.50 | 55.25 | 251,398 |
| 06 Feb 14 |
55.25000 -1.75 |
56.90 | 53.13 | 56.50 | 278,108 |
| 05 Feb 14 |
57.00000 +0.00 |
57.00 | 55.00 | 57.00 | 119,329 |
| 04 Feb 14 |
57.00000 -1.75 |
58.00 | 56.00 | 58.00 | 300,190 |
| 03 Feb 14 |
58.75000 -0.25 |
59.00 | 58.00 | 59.00 | 1,150,083 |
| 31 Jan 14 |
59.00000 +1.50 |
59.90 | 57.75 | 57.75 | 404,159 |
| 30 Jan 14 |
57.50000 -0.50 |
58.45 | 57.00 | 58.00 | 28,619 |
| 29 Jan 14 |
58.00000 -0.25 |
59.00 | 57.50 | 58.25 | 145,412 |
| 28 Jan 14 |
58.25000 -0.75 |
59.85 | 57.00 | 59.00 | 104,708 |
| 27 Jan 14 |
59.00000 -1.00 |
61.00 | 58.50 | 60.00 | 45,330 |
| 24 Jan 14 |
60.00000 -0.50 |
61.00 | 59.00 | 60.50 | 226,604 |
| 23 Jan 14 |
60.50000 -0.25 |
61.00 | 60.35 | 60.75 | 69,421 |
| 22 Jan 14 |
60.75000 +0.00 |
61.40 | 59.25 | 60.75 | 1,352,152 |
| 21 Jan 14 |
60.75000 -0.75 |
63.54 | 59.20 | 63.25 | 422,683 |
| 20 Jan 14 |
61.50000 +1.50 |
64.00 | 59.80 | 60.00 | 550,734 |
| 17 Jan 14 |
60.00000 +2.00 |
61.00 | 57.60 | 58.00 | 256,553 |
| 16 Jan 14 |
58.00000 -0.25 |
59.00 | 56.50 | 58.25 | 86,843 |
| 15 Jan 14 |
58.25000 -0.50 |
60.00 | 57.50 | 58.75 | 123,959 |
| 14 Jan 14 |
58.75000 +5.25 |
59.90 | 53.00 | 53.50 | 587,513 |
| 13 Jan 14 |
53.50000 +0.50 |
54.00 | 51.00 | 53.00 | 329,636 |
| 10 Jan 14 |
53.00000 -0.25 |
53.70 | 52.00 | 53.25 | 62,372 |
| 09 Jan 14 |
53.25000 +0.00 |
53.50 | 52.00 | 53.25 | 275,575 |
| 08 Jan 14 |
53.25000 +0.25 |
53.70 | 52.00 | 53.00 | 123,740 |
| 07 Jan 14 |
53.00000 +0.75 |
53.80 | 52.00 | 52.25 | 131,479 |
| 06 Jan 14 |
52.25000 -3.00 |
55.50 | 49.00 | 55.25 | 717,935 |
| 03 Jan 14 |
55.25000 -2.75 |
58.20 | 54.50 | 58.00 | 194,027 |
| 02 Jan 14 |
58.00000 +0.00 |
58.40 | 57.50 | 58.00 | 89,134 |
| 31 Dec 13 |
58.00000 -0.25 |
58.85 | 57.50 | 58.25 | 69,361 |
| 30 Dec 13 |
58.25000 +1.25 |
58.25 | 56.00 | 57.00 | 208,817 |
| 27 Dec 13 |
57.00000 -1.75 |
58.47 | 55.50 | 58.47 | 115,375 |
| 24 Dec 13 |
58.75000 -1.50 |
60.60 | 58.05 | 60.25 | 291,157 |
| 23 Dec 13 |
60.25000 +1.25 |
61.00 | 58.60 | 59.00 | 148,273 |
| 20 Dec 13 |
59.00000 +2.25 |
60.00 | 56.90 | 56.90 | 247,569 |
| 19 Dec 13 |
56.75000 +1.00 |
58.00 | 55.35 | 55.75 | 656,718 |
| 18 Dec 13 |
55.75000 +1.00 |
56.50 | 54.68 | 54.75 | 521,893 |
| 17 Dec 13 |
54.75000 +1.75 |
56.00 | 53.25 | 53.25 | 759,065 |
| 16 Dec 13 |
53.00000 +2.00 |
54.00 | 51.62 | 51.62 | 196,752 |
| 13 Dec 13 |
51.00000 +1.25 |
53.00 | 50.30 | 50.30 | 942,928 |
| 12 Dec 13 |
49.75000 +0.50 |
50.50 | 49.08 | 49.25 | 154,659 |
| 11 Dec 13 |
49.25000 -0.50 |
50.00 | 48.51 | 49.13 | 163,023 |
| 10 Dec 13 |
49.75000 -0.50 |
51.00 | 48.99 | 50.25 | 163,746 |
| 09 Dec 13 |
50.25000 +2.25 |
51.29 | 47.50 | 48.00 | 572,854 |
| 06 Dec 13 |
48.00000 +1.75 |
48.96 | 46.88 | 46.88 | 142,906 |
| 05 Dec 13 |
46.25000 +0.50 |
47.00 | 46.00 | 46.00 | 135,544 |
| 04 Dec 13 |
45.75000 +0.00 |
46.00 | 44.25 | 45.75 | 233,364 |
| 03 Dec 13 |
45.75000 -0.50 |
46.40 | 45.00 | 46.25 | 120,546 |
| 02 Dec 13 |
46.25000 -1.25 |
48.25 | 45.50 | 47.50 | 159,270 |
| 29 Nov 13 |
47.50000 +0.75 |
49.00 | 46.60 | 46.75 | 383,850 |
| 28 Nov 13 |
46.75000 +2.50 |
47.30 | 44.30 | 44.30 | 663,374 |
| 27 Nov 13 |
44.25000 +1.38 |
45.40 | 43.21 | 43.21 | 178,527 |
| 26 Nov 13 |
42.87500 +0.00 |
43.45 | 42.70 | 42.88 | 63,965 |
| 25 Nov 13 |
42.87500 -0.13 |
43.90 | 42.60 | 43.00 | 47,923 |
| 22 Nov 13 |
43.00000 +0.25 |
44.00 | 42.38 | 42.75 | 164,362 |
| 21 Nov 13 |
42.75000 +1.75 |
44.50 | 42.00 | 42.25 | 343,279 |
| 20 Nov 13 |
41.00000 -0.25 |
41.00 | 39.94 | 41.00 | 141,405 |
| 19 Nov 13 |
41.25000 +0.00 |
41.25 | 40.55 | 41.25 | 77,262 |
| 18 Nov 13 |
41.25000 +0.00 |
41.50 | 40.50 | 41.25 | 156,319 |
| 15 Nov 13 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 56,361 |
| 14 Nov 13 |
41.25000 -0.25 |
41.30 | 40.22 | 41.30 | 146,305 |
| 13 Nov 13 |
41.50000 +0.00 |
41.50 | 41.00 | 41.50 | 316,490 |
| 12 Nov 13 |
41.50000 +0.00 |
41.69 | 41.00 | 41.50 | 82,768 |
| 11 Nov 13 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 130,242 |
| 08 Nov 13 |
41.50000 +0.00 |
41.74 | 41.00 | 41.50 | 207,598 |
| 07 Nov 13 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 158,665 |
| 06 Nov 13 |
41.50000 -1.00 |
42.25 | 40.13 | 42.25 | 300,441 |
| 05 Nov 13 |
42.50000 -0.50 |
42.50 | 41.50 | 42.50 | 121,168 |
| 04 Nov 13 |
43.00000 -1.00 |
43.80 | 42.00 | 43.80 | 245,311 |
| 01 Nov 13 |
44.00000 +1.25 |
44.00 | 42.90 | 42.90 | 239,409 |
| 31 Oct 13 |
42.75000 -1.25 |
43.77 | 42.75 | 43.77 | 80,624 |
| 30 Oct 13 |
44.00000 +0.00 |
44.00 | 43.05 | 44.00 | 30,725 |
| 29 Oct 13 |
44.00000 +0.00 |
44.20 | 43.05 | 44.20 | 141,527 |
| 28 Oct 13 |
44.00000 -0.25 |
44.78 | 40.00 | 44.25 | 5,693,408 |
| 25 Oct 13 |
44.25000 +0.00 |
44.75 | 43.73 | 44.25 | 40,182 |
| 24 Oct 13 |
44.25000 +0.25 |
44.55 | 43.50 | 44.00 | 40,660 |
| 23 Oct 13 |
44.00000 -0.25 |
44.63 | 43.00 | 44.25 | 167,415 |
| 22 Oct 13 |
44.25000 +0.00 |
44.78 | 43.70 | 44.25 | 24,094 |
| 21 Oct 13 |
44.25000 +0.00 |
44.78 | 43.50 | 44.25 | 74,444 |
| 18 Oct 13 |
44.25000 -0.75 |
45.00 | 43.50 | 45.00 | 442,828 |
| 17 Oct 13 |
45.00000 +0.00 |
45.10 | 44.25 | 45.00 | 67,942 |
| 16 Oct 13 |
45.00000 +1.25 |
45.70 | 43.40 | 44.00 | 159,114 |
| 15 Oct 13 |
43.75000 +1.00 |
44.50 | 42.25 | 42.75 | 208,119 |
| 14 Oct 13 |
42.75000 +0.75 |
43.50 | 41.30 | 42.00 | 311,576 |
| 11 Oct 13 |
42.00000 +0.00 |
42.95 | 41.00 | 42.00 | 132,896 |
| 10 Oct 13 |
42.00000 +0.00 |
43.00 | 41.20 | 42.00 | 137,922 |
| 09 Oct 13 |
42.00000 +0.00 |
42.75 | 41.00 | 42.00 | 473,901 |
| 08 Oct 13 |
42.00000 +0.00 |
42.60 | 41.00 | 42.00 | 227,840 |
| 07 Oct 13 |
42.00000 +0.50 |
42.50 | 40.87 | 41.50 | 276,936 |
| 04 Oct 13 |
41.50000 +0.00 |
41.80 | 40.75 | 41.50 | 455,214 |
| 03 Oct 13 |
41.50000 -0.25 |
42.30 | 41.30 | 41.75 | 299,534 |
| 02 Oct 13 |
41.75000 +0.25 |
42.50 | 41.04 | 41.50 | 281,614 |
| 01 Oct 13 |
41.50000 +1.38 |
42.70 | 39.75 | 40.13 | 461,700 |
| 30 Sep 13 |
40.12500 -0.13 |
40.94 | 39.65 | 40.25 | 137,596 |
| 27 Sep 13 |
40.25000 +0.00 |
41.00 | 39.50 | 40.25 | 245,886 |
| 26 Sep 13 |
40.25000 +0.75 |
41.00 | 39.00 | 39.50 | 444,900 |
| 25 Sep 13 |
39.50000 -1.25 |
40.90 | 39.00 | 40.75 | 216,182 |
| 24 Sep 13 |
40.75000 +0.00 |
44.00 | 39.00 | 43.75 | 438,104 |
| 23 Sep 13 |
40.75000 +0.50 |
41.84 | 39.70 | 40.25 | 342,450 |
| 20 Sep 13 |
40.25000 +0.00 |
40.78 | 39.77 | 40.25 | 54,346 |
| 19 Sep 13 |
40.25000 -0.25 |
40.60 | 39.50 | 40.50 | 218,161 |
| 18 Sep 13 |
40.50000 +1.00 |
40.50 | 39.40 | 39.50 | 103,680 |
| 17 Sep 13 |
39.50000 -1.25 |
40.50 | 39.00 | 40.50 | 215,936 |
| 16 Sep 13 |
40.75000 +0.00 |
41.00 | 40.00 | 40.75 | 160,431 |
| 13 Sep 13 |
40.75000 +0.00 |
41.50 | 40.30 | 40.75 | 106,140 |
| 12 Sep 13 |
40.75000 +0.00 |
41.50 | 40.10 | 40.75 | 62,421 |
| 11 Sep 13 |
40.75000 +0.13 |
41.50 | 40.35 | 40.63 | 174,074 |
| 10 Sep 13 |
40.62500 +0.00 |
41.25 | 40.25 | 40.63 | 157,834 |
| 09 Sep 13 |
40.62500 -0.88 |
41.50 | 40.05 | 41.50 | 259,286 |
| 06 Sep 13 |
41.50000 +0.25 |
41.50 | 41.03 | 41.25 | 125,539 |
| 05 Sep 13 |
41.25000 -0.13 |
41.50 | 41.00 | 41.38 | 46,535 |
| 04 Sep 13 |
41.37500 +0.00 |
41.62 | 41.15 | 41.38 | 61,267 |
| 03 Sep 13 |
41.37500 -0.13 |
42.00 | 41.10 | 41.50 | 57,379 |
| 02 Sep 13 |
41.50000 -0.50 |
42.40 | 41.09 | 42.00 | 76,366 |
| 30 Aug 13 |
42.00000 -0.25 |
42.50 | 41.08 | 42.25 | 37,170 |
| 29 Aug 13 |
42.25000 -0.13 |
42.50 | 42.00 | 42.38 | 31,982 |
| 28 Aug 13 |
42.37500 -0.63 |
43.30 | 42.00 | 43.00 | 252,835 |
| 27 Aug 13 |
43.00000 +0.75 |
43.30 | 42.40 | 42.40 | 179,291 |
| 23 Aug 13 |
42.25000 +0.00 |
42.94 | 42.00 | 42.25 | 136,906 |
| 22 Aug 13 |
42.25000 -1.00 |
43.40 | 42.05 | 43.25 | 222,624 |
| 21 Aug 13 |
43.25000 +0.00 |
43.42 | 43.00 | 43.25 | 50,740 |
| 20 Aug 13 |
43.25000 +0.00 |
43.50 | 42.65 | 43.25 | 56,492 |
| 19 Aug 13 |
43.25000 +0.63 |
44.00 | 42.35 | 42.63 | 94,616 |
| 16 Aug 13 |
42.62500 +0.13 |
42.63 | 42.00 | 42.50 | 1,199,490 |
| 15 Aug 13 |
42.50000 +0.00 |
42.70 | 42.31 | 42.50 | 75,801 |
| 14 Aug 13 |
42.50000 +0.00 |
43.00 | 42.30 | 42.50 | 33,612 |
| 13 Aug 13 |
42.50000 +1.00 |
43.20 | 41.25 | 41.50 | 274,788 |
| 12 Aug 13 |
41.50000 -0.13 |
41.81 | 41.40 | 41.63 | 97,043 |
| 09 Aug 13 |
41.62500 +0.00 |
42.00 | 41.48 | 41.63 | 83,791 |
| 08 Aug 13 |
41.62500 +0.13 |
41.79 | 41.38 | 41.50 | 46,591 |
| 07 Aug 13 |
41.50000 +0.00 |
41.72 | 41.25 | 41.50 | 151,544 |
| 06 Aug 13 |
41.50000 +0.00 |
41.95 | 41.42 | 41.50 | 86,972 |
| 05 Aug 13 |
41.50000 +0.00 |
42.00 | 41.40 | 41.50 | 234,809 |
| 02 Aug 13 |
41.50000 +0.00 |
41.88 | 41.50 | 41.50 | 151,716 |
| 01 Aug 13 |
41.50000 +0.25 |
41.50 | 41.44 | 41.44 | 84,984 |
| 31 Jul 13 |
41.25000 -0.13 |
41.66 | 41.10 | 41.38 | 56,395 |
| 30 Jul 13 |
41.37500 -0.25 |
41.85 | 41.03 | 41.63 | 138,195 |
| 29 Jul 13 |
41.62500 +0.13 |
42.50 | 41.63 | 41.63 | 368,032 |
| 26 Jul 13 |
41.50000 -0.13 |
42.40 | 41.50 | 41.63 | 314,902 |
| 25 Jul 13 |
41.62500 -0.25 |
41.88 | 41.55 | 41.88 | 109,389 |
| 24 Jul 13 |
41.87500 +0.13 |
42.39 | 41.50 | 41.75 | 105,779 |
| 23 Jul 13 |
41.75000 +1.25 |
42.70 | 40.35 | 40.50 | 474,108 |
| 22 Jul 13 |
40.50000 +0.13 |
40.75 | 40.00 | 40.38 | 54,157 |
| 19 Jul 13 |
40.37500 -0.88 |
41.80 | 39.35 | 41.25 | 516,750 |
| 18 Jul 13 |
41.25000 +1.50 |
41.85 | 40.30 | 41.25 | 203,650 |
| 17 Jul 13 |
39.75000 +0.00 |
40.00 | 39.65 | 39.75 | 4,922 |
| 16 Jul 13 |
39.75000 +0.00 |
39.85 | 39.65 | 39.75 | 29,464 |
| 15 Jul 13 |
39.75000 +0.00 |
39.97 | 39.60 | 39.75 | 107,627 |
| 12 Jul 13 |
39.75000 +0.00 |
40.25 | 39.72 | 39.75 | 418,365 |
| 11 Jul 13 |
39.75000 +0.00 |
40.00 | 39.71 | 39.75 | 174,187 |
| 10 Jul 13 |
39.75000 +0.00 |
40.00 | 39.75 | 39.75 | 7,772 |
| 09 Jul 13 |
39.75000 +0.00 |
40.00 | 39.70 | 39.75 | 113,346 |
| 08 Jul 13 |
39.75000 -0.25 |
40.41 | 39.70 | 40.00 | 535,919 |
| 05 Jul 13 |
40.00000 +0.50 |
40.41 | 39.20 | 39.50 | 241,918 |
| 04 Jul 13 |
39.50000 +0.00 |
39.95 | 39.50 | 39.50 | 90,200 |
| 03 Jul 13 |
39.50000 -0.50 |
39.62 | 39.00 | 39.62 | 34,581 |
| 02 Jul 13 |
40.00000 +0.50 |
40.44 | 39.69 | 39.69 | 67,557 |
| 01 Jul 13 |
39.50000 +0.25 |
40.00 | 39.00 | 39.25 | 639,259 |
| 28 Jun 13 |
39.25000 +1.00 |
40.40 | 38.95 | 38.95 | 822,268 |
| 27 Jun 13 |
38.25000 +1.25 |
40.00 | 37.05 | 37.05 | 104,423 |
| 26 Jun 13 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 122,273 |
| 25 Jun 13 |
37.00000 +0.00 |
38.00 | 36.96 | 37.00 | 17,000 |
| 24 Jun 13 |
37.00000 +0.00 |
38.00 | 36.10 | 37.00 | 52,195 |
| 21 Jun 13 |
37.00000 +0.50 |
38.00 | 36.50 | 36.50 | 95,382 |
| 20 Jun 13 |
36.50000 -1.25 |
37.90 | 36.20 | 37.75 | 63,883 |
| 19 Jun 13 |
37.75000 -0.50 |
38.90 | 37.53 | 38.25 | 73,977 |
| 18 Jun 13 |
38.25000 +1.25 |
39.00 | 37.00 | 37.00 | 179,513 |
| 17 Jun 13 |
37.00000 +0.00 |
38.00 | 36.48 | 37.00 | 133,694 |
| 14 Jun 13 |
37.00000 +0.00 |
37.70 | 36.45 | 37.00 | 14,501 |
| 13 Jun 13 |
37.00000 +0.00 |
37.96 | 36.40 | 37.00 | 37,609 |
| 12 Jun 13 |
37.00000 +0.00 |
37.91 | 36.40 | 37.00 | 44,198 |
| 11 Jun 13 |
37.00000 +0.00 |
37.00 | 36.33 | 37.00 | 918 |
| 10 Jun 13 |
37.00000 +0.00 |
37.65 | 36.30 | 37.00 | 80,518 |
| 07 Jun 13 |
37.00000 +0.00 |
37.50 | 36.00 | 37.00 | 35,061 |
| 06 Jun 13 |
37.00000 +0.00 |
37.58 | 36.00 | 37.00 | 71,078 |
| 05 Jun 13 |
37.00000 +0.00 |
37.00 | 36.42 | 37.00 | 49,011 |
| 04 Jun 13 |
37.00000 +0.00 |
37.60 | 37.00 | 37.00 | 17,971 |
| 03 Jun 13 |
37.00000 +0.00 |
37.66 | 36.00 | 37.00 | 28,099 |
| 31 May 13 |
37.00000 +0.00 |
37.67 | 36.38 | 37.00 | 47,797 |
| 30 May 13 |
37.00000 +0.00 |
37.67 | 36.10 | 37.00 | 21,435 |
| 29 May 13 |
37.00000 -0.25 |
38.00 | 36.00 | 37.25 | 121,902 |
| 28 May 13 |
37.25000 +0.25 |
38.45 | 37.10 | 37.10 | 61,455 |
| 24 May 13 |
37.00000 -1.00 |
38.00 | 36.50 | 38.00 | 74,322 |
| 23 May 13 |
38.00000 -0.25 |
39.38 | 37.30 | 38.25 | 42,881 |
| 22 May 13 |
38.25000 +0.00 |
38.42 | 38.25 | 38.25 | 53,261 |
| 21 May 13 |
38.25000 +0.00 |
39.50 | 38.25 | 38.25 | 74,634 |
| 20 May 13 |
38.25000 -0.50 |
39.50 | 38.25 | 38.75 | 78,132 |
| 17 May 13 |
38.75000 +0.50 |
39.00 | 38.26 | 38.26 | 10,863 |
| 16 May 13 |
38.25000 +0.25 |
39.00 | 38.25 | 38.25 | 28,500 |
| 15 May 13 |
38.00000 +0.25 |
39.00 | 37.88 | 37.88 | 299,311 |
| 14 May 13 |
37.75000 +0.00 |
38.50 | 37.75 | 37.75 | 23,334 |
| 13 May 13 |
37.75000 +0.00 |
39.00 | 37.75 | 37.75 | 154,101 |
| 10 May 13 |
37.75000 +0.25 |
39.00 | 37.70 | 37.70 | 37,402 |
| 09 May 13 |
37.50000 -0.13 |
38.75 | 37.50 | 37.63 | 7,774 |
| 08 May 13 |
37.62500 +0.13 |
38.65 | 37.26 | 37.50 | 50,798 |
| 07 May 13 |
37.50000 -0.25 |
38.50 | 36.88 | 37.75 | 29,023 |
| 03 May 13 |
37.75000 +0.00 |
38.50 | 37.65 | 37.75 | 55,857 |
| 02 May 13 |
37.75000 +0.25 |
38.50 | 37.15 | 37.50 | 79,514 |
| 01 May 13 |
37.50000 +0.00 |
38.50 | 37.50 | 37.50 | 8,500 |
| 30 Apr 13 |
37.50000 -0.25 |
38.47 | 37.50 | 37.75 | 28,769 |
| 29 Apr 13 |
37.75000 -0.25 |
38.35 | 37.50 | 38.00 | 90,064 |
| 26 Apr 13 |
38.00000 +0.00 |
38.50 | 37.99 | 38.00 | 8,337 |
| 25 Apr 13 |
38.00000 +0.00 |
38.00 | 37.95 | 38.00 | 14,043 |
| 24 Apr 13 |
38.00000 +0.00 |
38.25 | 37.80 | 38.00 | 19,927 |
| 23 Apr 13 |
38.00000 +0.00 |
38.50 | 38.00 | 38.00 | 20,153 |
| 22 Apr 13 |
38.00000 +0.00 |
38.25 | 37.92 | 38.00 | 72,342 |
| 19 Apr 13 |
38.00000 +0.00 |
39.40 | 38.00 | 38.00 | 39,633 |
| 18 Apr 13 |
38.00000 -0.25 |
38.50 | 37.89 | 38.25 | 439,849 |
| 17 Apr 13 |
38.25000 +0.00 |
39.00 | 38.03 | 38.25 | 9,958 |
| 16 Apr 13 |
38.25000 +0.00 |
39.50 | 37.78 | 38.25 | 59,062 |
| 15 Apr 13 |
38.25000 +0.00 |
38.70 | 37.51 | 38.25 | 26,531 |
| 12 Apr 13 |
38.25000 +0.00 |
39.00 | 37.51 | 38.25 | 36,166 |
| 11 Apr 13 |
38.25000 -0.50 |
39.50 | 37.50 | 38.75 | 57,000 |
| 10 Apr 13 |
38.75000 +0.50 |
39.32 | 37.50 | 38.75 | 91,485 |
| 09 Apr 13 |
38.25000 +0.00 |
38.99 | 37.90 | 38.25 | 52,295 |
| 08 Apr 13 |
38.25000 +0.25 |
39.00 | 37.46 | 38.00 | 111,615 |
| 05 Apr 13 |
38.00000 +0.00 |
38.72 | 37.00 | 38.00 | 42,747 |
| 04 Apr 13 |
38.00000 +0.00 |
38.70 | 37.44 | 38.00 | 139,844 |
| 03 Apr 13 |
38.00000 -0.75 |
39.00 | 37.80 | 38.75 | 121,710 |
| 02 Apr 13 |
38.75000 +0.25 |
39.50 | 38.15 | 38.50 | 242,906 |
| 28 Mar 13 |
38.50000 +0.75 |
39.40 | 37.65 | 37.75 | 37,398 |
| 27 Mar 13 |
37.75000 +0.00 |
38.50 | 37.61 | 37.75 | 20,483 |
| 26 Mar 13 |
37.75000 +0.00 |
39.00 | 37.60 | 37.75 | 60,328 |
| 25 Mar 13 |
37.75000 +0.00 |
38.50 | 37.55 | 37.75 | 118,808 |
| 22 Mar 13 |
37.75000 +0.25 |
37.90 | 37.00 | 37.50 | 126,317 |
| 21 Mar 13 |
37.50000 +0.00 |
38.50 | 37.33 | 37.50 | 134,141 |
| 20 Mar 13 |
37.50000 +0.50 |
38.00 | 37.00 | 37.00 | 83,405 |
| 19 Mar 13 |
37.00000 +0.00 |
38.00 | 36.30 | 37.00 | 154,308 |
| 18 Mar 13 |
37.00000 +0.00 |
37.67 | 36.10 | 37.00 | 92,666 |
| 15 Mar 13 |
37.00000 +0.25 |
37.60 | 36.00 | 36.75 | 171,141 |
| 14 Mar 13 |
36.75000 +0.00 |
36.84 | 36.15 | 36.75 | 30,063 |
| 13 Mar 13 |
36.75000 +0.00 |
36.88 | 36.15 | 36.75 | 44,421 |
| 12 Mar 13 |
36.75000 +0.00 |
36.90 | 36.25 | 36.75 | 32,049 |
| 11 Mar 13 |
36.75000 +0.00 |
37.20 | 36.20 | 36.75 | 252,256 |
| 08 Mar 13 |
36.75000 +0.00 |
37.00 | 36.46 | 36.75 | 100,472 |
| 07 Mar 13 |
36.75000 -0.50 |
37.45 | 36.38 | 37.25 | 326,995 |
| 06 Mar 13 |
37.25000 +0.00 |
37.50 | 36.35 | 37.25 | 88,893 |
| 05 Mar 13 |
37.25000 -0.50 |
37.50 | 36.28 | 37.50 | 407,236 |
| 04 Mar 13 |
37.75000 +0.00 |
37.75 | 36.50 | 37.75 | 110,435 |
| 01 Mar 13 |
37.75000 +0.00 |
37.80 | 36.60 | 37.75 | 82,163 |
| 28 Feb 13 |
37.75000 -0.25 |
38.20 | 36.16 | 38.00 | 121,330 |
| 27 Feb 13 |
38.00000 -0.25 |
38.50 | 37.00 | 38.00 | 84,531 |
| 26 Feb 13 |
38.25000 +0.75 |
38.30 | 37.00 | 37.00 | 336,182 |
| 25 Feb 13 |
37.50000 +0.25 |
39.00 | 36.80 | 37.25 | 204,943 |
| 22 Feb 13 |
37.25000 +0.75 |
38.00 | 36.20 | 36.50 | 213,249 |
| 21 Feb 13 |
36.50000 -0.50 |
36.75 | 35.18 | 36.75 | 142,232 |
| 20 Feb 13 |
37.00000 +0.25 |
38.50 | 35.50 | 37.25 | 994,889 |
| 19 Feb 13 |
36.75000 +0.00 |
37.20 | 35.29 | 36.75 | 242,525 |
| 18 Feb 13 |
36.75000 +1.75 |
38.50 | 35.50 | 35.50 | 420,907 |
| 15 Feb 13 |
35.00000 -1.25 |
36.50 | 34.90 | 36.25 | 363,884 |
| 14 Feb 13 |
36.25000 +0.00 |
36.60 | 35.50 | 36.25 | 58,969 |
| 13 Feb 13 |
36.25000 +0.00 |
37.00 | 36.00 | 36.25 | 100,864 |
| 12 Feb 13 |
36.25000 +0.50 |
37.50 | 35.65 | 35.75 | 7,047,114 |
| 11 Feb 13 |
35.75000 +0.25 |
37.00 | 34.90 | 35.50 | 166,201 |
| 08 Feb 13 |
35.50000 +0.50 |
36.25 | 34.00 | 35.25 | 50,313 |
| 07 Feb 13 |
35.00000 -0.25 |
35.70 | 34.00 | 35.25 | 85,251 |
| 06 Feb 13 |
35.25000 +0.00 |
35.75 | 34.11 | 35.25 | 35,183 |
| 05 Feb 13 |
35.25000 +1.25 |
35.80 | 34.40 | 34.40 | 246,349 |
| 04 Feb 13 |
34.00000 -0.13 |
34.60 | 33.63 | 34.13 | 31,246 |
| 01 Feb 13 |
34.12500 +0.00 |
34.60 | 34.13 | 34.13 | 49,178 |
| 31 Jan 13 |
34.12500 -0.13 |
34.62 | 33.88 | 34.25 | 13,567 |
| 30 Jan 13 |
34.25000 +0.00 |
34.64 | 33.50 | 34.25 | 2,773,005 |
| 29 Jan 13 |
34.25000 +0.00 |
34.50 | 33.50 | 34.25 | 23,378 |
| 28 Jan 13 |
34.25000 -1.25 |
35.25 | 33.50 | 35.25 | 179,304 |
| 25 Jan 13 |
35.50000 -0.13 |
35.80 | 34.50 | 35.50 | 105,829 |
| 24 Jan 13 |
35.62500 +0.13 |
36.10 | 34.50 | 35.50 | 450,107 |
| 23 Jan 13 |
35.50000 -0.38 |
36.53 | 34.00 | 35.75 | 446,729 |
| 22 Jan 13 |
35.87500 +2.13 |
37.50 | 31.54 | 34.25 | 3,764,271 |
| 21 Jan 13 |
33.75000 +0.75 |
35.00 | 32.75 | 33.00 | 62,287 |
| 18 Jan 13 |
33.00000 -0.25 |
33.85 | 32.75 | 33.25 | 72,648 |
| 17 Jan 13 |
33.25000 +1.25 |
33.80 | 32.40 | 32.40 | 93,665 |
| 16 Jan 13 |
32.00000 -0.25 |
34.00 | 32.00 | 32.25 | 512,206 |
| 15 Jan 13 |
32.25000 +2.00 |
33.40 | 30.00 | 30.25 | 1,352,089 |
| 14 Jan 13 |
30.25000 +0.75 |
31.00 | 29.65 | 29.65 | 17,796 |
| 11 Jan 13 |
29.50000 +0.00 |
30.25 | 29.50 | 29.50 | 6,347 |
| 10 Jan 13 |
29.50000 +0.25 |
30.30 | 29.50 | 29.50 | 6,000 |
| 09 Jan 13 |
29.25000 +0.75 |
30.40 | 29.25 | 29.25 | 33,573 |
| 08 Jan 13 |
28.50000 +0.00 |
29.50 | 27.75 | 28.50 | 89,893 |
| 07 Jan 13 |
28.50000 -0.25 |
29.50 | 27.70 | 28.75 | 36,935 |
| 04 Jan 13 |
28.75000 +0.00 |
29.90 | 28.30 | 28.75 | 45,062 |
| 03 Jan 13 |
28.75000 +0.25 |
28.75 | 28.30 | 28.50 | 12,385 |
| 02 Jan 13 |
28.50000 +0.25 |
29.50 | 28.21 | 28.25 | 37,526 |
| 31 Dec 12 |
28.25000 +0.00 |
29.25 | 28.21 | 28.25 | 12,338 |
| 28 Dec 12 |
28.25000 -0.63 |
29.45 | 28.21 | 28.88 | 5,410 |
| 27 Dec 12 |
28.87500 +0.00 |
29.75 | 28.88 | 28.88 | 15,000 |
| 24 Dec 12 |
28.87500 +0.00 |
29.70 | 28.10 | 28.88 | 16,373 |
| 21 Dec 12 |
28.87500 +0.13 |
29.63 | 28.88 | 28.88 | 24,000 |
| 20 Dec 12 |
28.75000 +0.75 |
29.63 | 27.75 | 28.00 | 54,233 |
| 19 Dec 12 |
28.00000 -0.25 |
28.40 | 27.40 | 28.25 | 964,257 |
| 18 Dec 12 |
28.25000 +0.00 |
28.40 | 27.70 | 28.25 | 1,125 |
| 17 Dec 12 |
28.25000 +0.00 |
28.41 | 27.70 | 28.25 | 105,332 |
| 14 Dec 12 |
28.25000 +0.00 |
28.70 | 27.70 | 28.25 | 11,351 |
| 13 Dec 12 |
28.25000 -0.25 |
28.70 | 27.50 | 28.50 | 106,959 |
| 12 Dec 12 |
28.50000 -0.50 |
28.98 | 28.00 | 28.98 | 55,169 |
| 11 Dec 12 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 4,704 |
| 10 Dec 12 |
29.00000 +0.50 |
29.20 | 28.00 | 28.50 | 57,900 |
| 07 Dec 12 |
28.50000 -0.25 |
28.50 | 28.00 | 28.50 | 4,100 |
| 06 Dec 12 |
28.75000 -0.25 |
29.10 | 28.00 | 29.00 | 23,693 |
| 05 Dec 12 |
29.00000 +0.00 |
29.15 | 28.50 | 29.00 | 15,592 |
| 04 Dec 12 |
29.00000 +0.00 |
29.15 | 28.50 | 29.00 | 8,000 |
| 03 Dec 12 |
29.00000 -0.25 |
29.20 | 28.50 | 29.20 | 96,511 |
| 30 Nov 12 |
29.25000 +0.00 |
29.25 | 29.20 | 29.25 | 67,440 |
| 29 Nov 12 |
29.25000 +0.00 |
29.50 | 29.20 | 29.25 | 195,924 |
| 28 Nov 12 |
29.25000 +0.00 |
29.25 | 28.50 | 29.25 | 36,185 |
| 27 Nov 12 |
29.25000 +0.00 |
29.25 | 28.75 | 29.25 | 50,332 |
| 26 Nov 12 |
29.25000 +0.00 |
29.25 | 28.50 | 29.25 | 203,984 |
| 23 Nov 12 |
29.25000 +0.00 |
29.70 | 29.20 | 29.25 | 66,734 |
| 22 Nov 12 |
29.25000 +0.50 |
29.25 | 29.15 | 29.15 | 32,450 |
| 21 Nov 12 |
28.75000 -0.25 |
29.20 | 28.40 | 29.00 | 58,940 |
| 20 Nov 12 |
29.00000 -0.50 |
29.60 | 28.33 | 29.50 | 123,902 |
| 19 Nov 12 |
29.50000 +0.50 |
32.00 | 29.50 | 29.50 | 1,053,679 |
| 16 Nov 12 |
29.00000 -0.63 |
29.91 | 29.00 | 29.63 | 130,400 |
| 15 Nov 12 |
29.62500 +0.00 |
29.63 | 29.40 | 29.63 | 15,737 |
| 14 Nov 12 |
29.62500 +0.13 |
29.65 | 29.00 | 29.50 | 43,674 |
| 13 Nov 12 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 66,500 |
| 12 Nov 12 |
29.50000 +0.00 |
29.75 | 29.15 | 29.50 | 32,757 |
| 09 Nov 12 |
29.50000 -0.75 |
30.10 | 28.00 | 30.10 | 137,255 |
| 08 Nov 12 |
30.25000 +0.75 |
30.25 | 29.11 | 29.50 | 61,268 |
| 07 Nov 12 |
29.50000 -0.75 |
30.13 | 29.00 | 30.13 | 526,666 |
| 06 Nov 12 |
30.25000 +0.00 |
30.25 | 29.00 | 30.25 | 23,056 |
| 05 Nov 12 |
30.25000 +0.00 |
30.25 | 29.50 | 30.25 | 39,616 |
| 02 Nov 12 |
30.25000 +0.75 |
30.25 | 29.11 | 29.50 | 85,055 |
| 01 Nov 12 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 29,678 |
| 31 Oct 12 |
29.50000 -0.25 |
29.75 | 29.00 | 29.75 | 35,616 |
| 30 Oct 12 |
29.75000 +0.00 |
29.88 | 29.75 | 29.75 | 980 |
| 29 Oct 12 |
29.75000 +0.00 |
29.80 | 29.60 | 29.75 | 34,618 |
| 26 Oct 12 |
29.75000 +0.00 |
29.99 | 29.75 | 29.75 | 12,868 |
| 25 Oct 12 |
29.75000 +0.00 |
30.00 | 29.21 | 29.75 | 78,434 |
| 24 Oct 12 |
29.75000 +0.00 |
29.82 | 29.50 | 29.75 | 5,000 |
| 23 Oct 12 |
29.75000 +0.00 |
30.00 | 29.50 | 29.75 | 81,500 |
| 22 Oct 12 |
29.75000 +0.00 |
29.85 | 29.50 | 29.75 | 56,940 |
| 19 Oct 12 |
29.75000 +0.00 |
29.90 | 29.50 | 29.75 | 36,576 |
| 18 Oct 12 |
29.75000 +0.00 |
29.92 | 29.50 | 29.75 | 41,614 |
| 17 Oct 12 |
29.75000 -0.25 |
30.40 | 29.00 | 30.00 | 318,250 |
| 16 Oct 12 |
30.00000 +0.25 |
30.40 | 29.90 | 29.90 | 103,796 |
| 15 Oct 12 |
29.75000 +0.00 |
30.40 | 29.75 | 29.75 | 35,650 |
| 12 Oct 12 |
29.75000 +0.00 |
30.40 | 29.75 | 29.75 | 116,293 |
| 11 Oct 12 |
29.75000 +0.00 |
30.40 | 29.60 | 29.75 | 121,213 |
| 10 Oct 12 |
29.75000 +0.00 |
30.30 | 29.60 | 29.75 | 114,599 |
| 09 Oct 12 |
29.75000 -0.88 |
31.00 | 29.75 | 30.75 | 160,445 |
| 08 Oct 12 |
30.62500 +0.38 |
31.50 | 30.50 | 30.50 | 542,337 |
| 05 Oct 12 |
30.25000 +0.00 |
31.00 | 29.88 | 30.25 | 135,106 |
| 04 Oct 12 |
30.25000 +0.00 |
31.00 | 29.88 | 30.25 | 176,383 |
| 03 Oct 12 |
30.25000 +1.00 |
31.00 | 29.50 | 29.50 | 928,625 |
| 02 Oct 12 |
29.25000 +0.00 |
29.75 | 29.00 | 29.25 | 589,505 |
| 01 Oct 12 |
29.25000 +0.50 |
29.75 | 28.99 | 28.99 | 1,049,986 |
| 28 Sep 12 |
28.75000 +0.75 |
29.35 | 27.86 | 28.00 | 267,512 |
| 27 Sep 12 |
28.00000 -0.50 |
28.80 | 27.48 | 28.50 | 44,941 |
| 26 Sep 12 |
28.50000 +0.00 |
29.00 | 27.85 | 28.50 | 87,196 |
| 25 Sep 12 |
28.50000 +1.50 |
30.00 | 27.25 | 27.50 | 955,524 |
| 24 Sep 12 |
27.00000 +1.00 |
27.00 | 26.50 | 26.50 | 202,226 |
| 21 Sep 12 |
26.00000 +0.00 |
26.50 | 26.00 | 26.00 | 236,870 |
| 20 Sep 12 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 223,746 |
| 19 Sep 12 |
26.00000 +0.00 |
27.65 | 26.00 | 26.00 | 326,246 |
| 18 Sep 12 |
26.00000 +0.25 |
27.15 | 25.75 | 25.75 | 60,066 |
| 17 Sep 12 |
25.75000 +0.00 |
26.50 | 25.71 | 25.75 | 104,299 |
| 14 Sep 12 |
25.75000 +0.00 |
26.00 | 25.68 | 25.75 | 81,669 |
| 13 Sep 12 |
25.75000 -0.25 |
26.50 | 25.67 | 26.00 | 204,163 |
| 12 Sep 12 |
26.00000 +0.25 |
26.50 | 26.00 | 26.00 | 11,217 |
| 11 Sep 12 |
25.75000 +0.00 |
26.19 | 25.12 | 25.75 | 7,927 |
| 10 Sep 12 |
25.75000 +0.00 |
25.75 | 25.12 | 25.75 | 2,800 |
| 07 Sep 12 |
25.75000 +0.00 |
26.50 | 25.12 | 25.75 | 62,446 |
| 06 Sep 12 |
25.75000 +0.75 |
26.00 | 24.50 | 25.00 | 156,049 |
| 05 Sep 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 50,000 |
| 04 Sep 12 |
25.00000 +0.00 |
25.00 | 24.30 | 25.00 | 8,000 |
| 03 Sep 12 |
25.00000 +0.00 |
25.30 | 24.00 | 25.00 | 103,323 |
| 31 Aug 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 1,681 |
| 30 Aug 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 1,163 |
| 29 Aug 12 |
25.00000 -0.75 |
25.00 | 24.00 | 25.00 | 35,157 |
| 28 Aug 12 |
25.75000 -0.50 |
25.75 | 25.50 | 25.75 | 10,000 |
| 24 Aug 12 |
26.25000 +0.00 |
26.30 | 25.66 | 26.25 | 40,755 |
| 23 Aug 12 |
26.25000 +0.00 |
26.25 | 25.66 | 26.25 | 10,000 |
| 22 Aug 12 |
26.25000 +0.00 |
26.50 | 25.66 | 26.25 | 4,090 |
| 21 Aug 12 |
26.25000 +0.00 |
26.25 | 25.66 | 26.25 | 505,414 |
| 20 Aug 12 |
26.25000 -0.50 |
26.70 | 25.50 | 26.70 | 21,900 |
| 17 Aug 12 |
26.75000 +0.00 |
26.98 | 26.00 | 26.75 | 67,638 |
| 16 Aug 12 |
26.75000 +0.00 |
27.20 | 26.00 | 26.75 | 42,338 |
| 15 Aug 12 |
26.75000 +0.00 |
26.98 | 26.75 | 26.75 | 7,414 |
| 14 Aug 12 |
26.75000 +0.00 |
26.98 | 26.75 | 26.75 | 36,285 |
| 13 Aug 12 |
26.75000 +0.00 |
27.04 | 26.35 | 26.75 | 42,344 |
| 10 Aug 12 |
26.75000 +0.00 |
26.98 | 26.35 | 26.75 | 78,820 |
| 09 Aug 12 |
26.75000 -0.25 |
26.75 | 26.35 | 26.75 | 6,250 |
| 08 Aug 12 |
27.00000 +0.00 |
27.42 | 26.35 | 27.00 | 13,735 |
| 07 Aug 12 |
27.00000 -0.25 |
27.63 | 26.30 | 27.25 | 62,711 |
| 06 Aug 12 |
27.25000 +0.25 |
28.00 | 26.21 | 27.00 | 34,645 |
| 03 Aug 12 |
27.00000 +1.00 |
27.00 | 25.33 | 26.00 | 59,212 |
| 02 Aug 12 |
26.00000 +0.00 |
26.00 | 25.33 | 26.00 | 273 |
| 01 Aug 12 |
26.00000 +0.00 |
27.00 | 26.00 | 26.00 | 6,555 |
| 31 Jul 12 |
26.00000 +0.50 |
26.70 | 25.25 | 25.50 | 72,177 |
| 30 Jul 12 |
25.50000 +0.00 |
26.00 | 25.25 | 25.50 | 43,500 |
| 27 Jul 12 |
25.50000 +0.00 |
25.70 | 25.00 | 25.50 | 17,781 |
| 26 Jul 12 |
25.50000 -1.50 |
26.00 | 25.10 | 26.00 | 85,777 |
| 25 Jul 12 |
27.00000 -0.25 |
27.00 | 26.50 | 27.00 | 56,542 |
| 24 Jul 12 |
27.25000 -0.25 |
27.25 | 26.50 | 27.25 | 233,648 |
| 23 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 5,627 |
| 20 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 11,414 |
| 19 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 21,000 |
| 18 Jul 12 |
27.50000 +1.00 |
28.00 | 27.00 | 27.50 | 129,181 |
| 17 Jul 12 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 11,093 |
| 16 Jul 12 |
26.50000 -1.00 |
27.00 | 25.50 | 27.00 | 124,083 |
| 13 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 39,023 |
| 12 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 2,000 |
| 11 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 19,114 |
| 10 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 13,298 |
| 09 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 5,529 |
| 05 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 17,485 |
| 04 Jul 12 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 1,603,600 |
| 03 Jul 12 |
27.50000 +0.00 |
27.65 | 27.00 | 27.50 | 17,958 |
| 02 Jul 12 |
27.50000 +0.00 |
27.60 | 27.50 | 27.50 | 7,811 |
| 29 Jun 12 |
27.50000 +0.00 |
27.50 | 27.36 | 27.50 | 103,879 |
| 28 Jun 12 |
27.50000 +0.00 |
28.00 | 27.36 | 27.50 | 5,020 |
| 27 Jun 12 |
27.50000 +0.00 |
27.70 | 27.36 | 27.50 | 15,110 |
| 26 Jun 12 |
27.50000 +0.25 |
28.00 | 27.12 | 27.25 | 104,895 |
| 25 Jun 12 |
27.25000 +0.00 |
28.00 | 27.25 | 27.25 | 11,248 |
| 22 Jun 12 |
27.25000 +0.00 |
27.85 | 27.20 | 27.25 | 10,668 |
| 21 Jun 12 |
27.25000 -0.25 |
27.30 | 27.20 | 27.30 | 22,102 |
| 20 Jun 12 |
27.50000 +0.25 |
28.00 | 27.20 | 27.25 | 10,693 |
| 19 Jun 12 |
27.25000 +0.00 |
29.22 | 27.20 | 27.25 | 18,240 |
| 18 Jun 12 |
27.25000 +0.50 |
28.00 | 26.52 | 26.75 | 63,821 |
| 15 Jun 12 |
26.75000 +0.25 |
27.50 | 26.52 | 26.52 | 15,961 |
| 14 Jun 12 |
26.50000 -0.25 |
28.00 | 26.50 | 26.75 | 88,517 |
| 13 Jun 12 |
26.75000 +0.50 |
27.50 | 26.60 | 26.60 | 32,474 |
| 12 Jun 12 |
26.25000 +0.00 |
26.25 | 26.00 | 26.25 | 7,465 |
| 11 Jun 12 |
26.25000 +0.50 |
27.00 | 25.58 | 26.00 | 22,980 |
| 08 Jun 12 |
25.75000 +0.50 |
26.00 | 24.85 | 25.25 | 71,067 |
| 07 Jun 12 |
25.25000 +0.25 |
25.50 | 24.65 | 25.00 | 16,541 |
| 06 Jun 12 |
25.00000 +0.00 |
25.50 | 24.73 | 25.00 | 17,205 |
| 01 Jun 12 |
25.00000 +0.25 |
25.30 | 25.00 | 25.00 | 55,810 |
| 31 May 12 |
24.75000 +0.00 |
25.27 | 24.08 | 24.75 | 3,000 |
| 30 May 12 |
24.75000 -0.25 |
25.30 | 24.10 | 25.00 | 9,792 |
| 29 May 12 |
25.00000 +0.00 |
25.30 | 24.00 | 25.00 | 1,825 |
| 28 May 12 |
25.00000 +0.00 |
25.50 | 24.10 | 25.00 | 3,598 |
| 25 May 12 |
25.00000 +0.00 |
25.70 | 24.00 | 25.00 | 66,611 |
| 24 May 12 |
25.00000 +2.25 |
25.90 | 24.00 | 24.00 | 147,435 |
| 23 May 12 |
22.75000 +0.00 |
22.75 | 22.22 | 22.75 | 1,909 |
| 22 May 12 |
22.75000 +0.00 |
23.35 | 22.22 | 22.75 | 29,765 |
| 21 May 12 |
22.75000 +0.00 |
22.75 | 21.00 | 22.75 | 100,120 |
| 18 May 12 |
22.75000 -0.25 |
22.75 | 22.07 | 22.75 | 21,242 |
| 17 May 12 |
23.00000 +0.00 |
23.00 | 22.20 | 23.00 | 25,000 |
| 16 May 12 |
23.00000 +0.00 |
23.50 | 22.55 | 23.00 | 17,165 |
| 15 May 12 |
23.00000 +0.00 |
23.50 | 22.50 | 23.00 | 98,547 |
| 14 May 12 |
23.00000 -1.00 |
23.50 | 21.50 | 23.50 | 308,322 |
| 11 May 12 |
24.00000 -1.00 |
24.50 | 24.00 | 24.50 | 16,479 |
| 10 May 12 |
25.00000 +0.00 |
25.00 | 24.50 | 25.00 | 1,061 |
| 09 May 12 |
25.00000 +0.00 |
25.00 | 24.17 | 25.00 | 4,205 |
| 08 May 12 |
25.00000 +0.00 |
25.10 | 24.50 | 25.00 | 11,583 |
| 04 May 12 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 39,741 |
| 03 May 12 |
25.00000 -0.25 |
25.30 | 24.50 | 25.25 | 90,280 |
| 01 May 12 |
25.25000 -1.00 |
25.95 | 24.00 | 25.95 | 69,345 |
| 30 Apr 12 |
26.25000 -0.38 |
27.00 | 25.50 | 26.63 | 163,479 |
| 27 Apr 12 |
26.62500 +1.63 |
26.80 | 24.71 | 25.50 | 256,102 |
| 26 Apr 12 |
25.00000 -0.50 |
25.50 | 24.65 | 25.50 | 20,168 |
| 25 Apr 12 |
25.50000 -0.50 |
25.80 | 25.15 | 25.80 | 38,283 |
| 24 Apr 12 |
26.00000 +2.75 |
26.50 | 23.00 | 23.50 | 588,291 |
| 23 Apr 12 |
23.25000 +0.13 |
23.40 | 22.60 | 23.13 | 70,621 |
| 20 Apr 12 |
23.12500 +0.00 |
23.40 | 23.13 | 23.13 | 26,570 |
| 19 Apr 12 |
23.12500 -0.13 |
23.13 | 22.25 | 23.13 | 511 |
| 18 Apr 12 |
23.25000 -0.25 |
23.25 | 22.50 | 23.25 | 4,921 |
| 17 Apr 12 |
23.50000 +0.00 |
23.50 | 22.50 | 23.50 | 56,982 |
| 16 Apr 12 |
23.50000 -0.50 |
23.75 | 22.50 | 23.75 | 29,329 |
| 13 Apr 12 |
24.00000 +0.00 |
24.00 | 23.75 | 24.00 | 5,020 |
| 12 Apr 12 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 33,750 |
| 11 Apr 12 |
24.00000 -0.25 |
24.00 | 23.75 | 24.00 | 41,975 |
| 10 Apr 12 |
24.25000 +0.00 |
24.35 | 24.00 | 24.25 | 21,486 |
| 05 Apr 12 |
24.25000 +0.00 |
24.25 | 24.00 | 24.25 | 38,953 |
| 04 Apr 12 |
24.25000 -0.25 |
24.50 | 23.51 | 24.50 | 201,349 |
| 02 Apr 12 |
24.50000 +0.13 |
24.75 | 24.00 | 24.38 | 164,600 |
| 30 Mar 12 |
24.37500 +0.00 |
24.75 | 23.77 | 24.38 | 75,230 |
| 29 Mar 12 |
24.37500 +0.00 |
25.00 | 23.80 | 24.38 | 26,888 |
| 28 Mar 12 |
24.37500 +0.50 |
24.38 | 24.00 | 24.00 | 13,000 |
| 27 Mar 12 |
23.87500 +0.00 |
23.88 | 23.80 | 23.88 | 41,000 |
| 26 Mar 12 |
23.87500 +0.00 |
23.99 | 23.82 | 23.88 | 13,555 |
| 23 Mar 12 |
23.87500 +0.00 |
24.10 | 23.88 | 23.88 | 344,000 |
| 22 Mar 12 |
23.87500 +0.00 |
23.99 | 23.82 | 23.88 | 11,259 |
| 21 Mar 12 |
23.87500 -0.63 |
23.99 | 23.80 | 23.88 | 25,250 |
| 20 Mar 12 |
24.50000 +0.00 |
25.50 | 24.00 | 24.50 | 149,137 |
| 19 Mar 12 |
24.50000 +0.50 |
25.44 | 24.00 | 24.50 | 113,663 |
| 16 Mar 12 |
24.00000 +0.00 |
24.79 | 23.00 | 24.00 | 98,445 |
| 15 Mar 12 |
24.00000 -0.25 |
24.80 | 24.00 | 24.25 | 2,031,996 |
| 14 Mar 12 |
24.25000 +0.25 |
25.00 | 24.00 | 24.00 | 68,766 |
| 13 Mar 12 |
24.00000 +0.00 |
24.62 | 23.40 | 24.00 | 17,412 |
| 12 Mar 12 |
24.00000 -0.50 |
25.00 | 23.25 | 24.50 | 84,133 |
| 09 Mar 12 |
24.50000 +0.13 |
24.91 | 23.75 | 24.38 | 72,651 |
| 08 Mar 12 |
24.37500 -0.13 |
25.00 | 23.75 | 24.50 | 199,132 |
| 07 Mar 12 |
24.50000 +0.00 |
26.00 | 23.86 | 24.50 | 179,427 |
| 06 Mar 12 |
24.50000 +0.25 |
25.00 | 24.00 | 24.25 | 147,398 |
| 05 Mar 12 |
24.25000 +1.38 |
25.00 | 22.75 | 22.88 | 255,848 |
| 02 Mar 12 |
22.87500 +0.00 |
23.25 | 22.50 | 22.88 | 1,600,531 |
| 01 Mar 12 |
22.87500 +0.00 |
23.05 | 22.50 | 22.88 | 79,391 |
| 29 Feb 12 |
22.87500 +0.00 |
22.99 | 22.50 | 22.88 | 14,734 |
| 28 Feb 12 |
22.87500 -0.25 |
22.88 | 22.50 | 22.88 | 35,886 |
| 27 Feb 12 |
23.12500 -0.13 |
23.48 | 22.61 | 23.25 | 141,574 |
| 24 Feb 12 |
23.25000 +0.00 |
23.50 | 22.50 | 23.25 | 23,118 |
| 23 Feb 12 |
23.25000 +0.00 |
23.60 | 22.70 | 23.25 | 107,048 |
| 22 Feb 12 |
23.25000 +0.50 |
23.90 | 22.30 | 23.00 | 145,729 |
| 21 Feb 12 |
22.75000 +0.00 |
23.50 | 22.30 | 22.75 | 32,751 |
| 20 Feb 12 |
22.75000 +0.50 |
23.50 | 22.00 | 23.50 | 221,197 |
| 17 Feb 12 |
22.25000 +0.25 |
22.25 | 21.71 | 22.00 | 29,062 |
| 16 Feb 12 |
22.00000 +0.00 |
22.00 | 21.71 | 22.00 | 12,456 |
| 15 Feb 12 |
22.00000 +0.00 |
22.50 | 21.50 | 22.00 | 1,452,405 |
| 14 Feb 12 |
22.00000 +0.00 |
22.30 | 22.00 | 22.00 | 441 |
| 13 Feb 12 |
22.00000 -0.25 |
22.90 | 21.70 | 22.25 | 140,446 |
| 10 Feb 12 |
22.25000 +0.75 |
23.00 | 21.35 | 21.50 | 157,697 |
| 09 Feb 12 |
21.50000 +0.00 |
22.00 | 21.35 | 21.50 | 55,500 |
| 08 Feb 12 |
21.50000 +0.00 |
22.87 | 21.00 | 21.50 | 156,330 |
| 07 Feb 12 |
21.50000 +0.00 |
21.95 | 21.00 | 21.50 | 33,292 |
| 06 Feb 12 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 118,149 |
| 03 Feb 12 |
21.50000 +0.00 |
22.00 | 21.05 | 21.50 | 105,858 |
| 02 Feb 12 |
21.50000 +0.00 |
21.89 | 21.00 | 21.50 | 44,056 |
| 01 Feb 12 |
21.50000 +0.50 |
21.89 | 20.74 | 21.00 | 96,939 |
| 31 Jan 12 |
21.00000 +0.50 |
21.50 | 20.50 | 20.50 | 109,794 |
| 30 Jan 12 |
20.50000 +1.00 |
21.00 | 19.33 | 19.50 | 114,382 |
| 27 Jan 12 |
19.50000 +0.00 |
19.77 | 19.00 | 19.50 | 3,945,138 |
| 26 Jan 12 |
19.50000 +0.00 |
19.50 | 19.33 | 19.50 | 9,902 |
| 23 Jan 12 |
19.50000 +0.00 |
19.80 | 19.50 | 19.50 | 29,950 |
| 20 Jan 12 |
19.50000 -0.50 |
19.50 | 19.00 | 19.50 | 74,124 |
| 19 Jan 12 |
20.00000 +0.50 |
21.00 | 19.42 | 19.50 | 1,310,872 |
| 18 Jan 12 |
19.50000 +0.00 |
19.77 | 19.39 | 19.50 | 20,481 |
| 17 Jan 12 |
19.50000 +0.00 |
20.00 | 19.38 | 19.38 | 41,800 |
| 16 Jan 12 |
19.50000 +0.00 |
21.00 | 19.38 | 19.75 | 107,480 |
| 13 Jan 12 |
19.50000 +1.50 |
20.50 | 18.77 | 18.77 | 704,450 |
| 12 Jan 12 |
18.00000 +0.50 |
18.50 | 18.00 | 18.00 | 724,007 |
| 11 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 6,895 |
| 10 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 1,236 |
| 09 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 5,499 |
| 06 Jan 12 |
17.50000 +0.00 |
19.00 | 17.50 | 17.50 | 62,088 |
| 05 Jan 12 |
17.50000 +0.00 |
17.89 | 17.18 | 17.50 | 16,503 |
| 04 Jan 12 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 37,500 |
| 03 Jan 12 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 988 |
| 29 Dec 11 |
17.50000 +0.00 |
17.50 | 17.16 | 17.50 | 2,000 |
| 22 Dec 11 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 20,362 |
| 21 Dec 11 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 4,200 |
| 20 Dec 11 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 1,000 |
| 19 Dec 11 |
17.50000 +0.00 |
17.71 | 17.00 | 17.50 | 68,435 |
| 16 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 1,715 |
| 15 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 6,180 |
| 14 Dec 11 |
17.50000 +0.00 |
17.81 | 17.25 | 17.50 | 62,222 |
| 13 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 6,000 |
| 12 Dec 11 |
17.50000 +0.00 |
17.50 | 17.11 | 17.50 | 3,687 |
| 09 Dec 11 |
17.50000 +0.00 |
17.81 | 17.50 | 17.50 | 19,624 |
| 08 Dec 11 |
17.50000 +0.00 |
17.81 | 17.50 | 17.50 | 21,789 |
| 07 Dec 11 |
17.50000 +0.75 |
17.55 | 17.00 | 17.00 | 98,498 |
| 06 Dec 11 |
16.75000 +0.00 |
17.05 | 16.75 | 16.75 | 1,000 |
| 05 Dec 11 |
16.75000 -0.75 |
17.55 | 16.10 | 17.50 | 33,848 |
| 02 Dec 11 |
17.50000 +0.25 |
17.50 | 16.00 | 17.25 | 575,750 |
| 01 Dec 11 |
17.25000 +0.00 |
17.25 | 17.00 | 17.25 | 131,529 |
| 30 Nov 11 |
17.25000 +0.50 |
17.25 | 17.00 | 17.00 | 59,063 |
| 29 Nov 11 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 25,893 |
| 28 Nov 11 |
16.75000 +0.00 |
16.75 | 16.50 | 16.75 | 238,514 |
| 25 Nov 11 |
16.75000 -0.25 |
16.84 | 16.50 | 16.84 | 676,694 |
| 24 Nov 11 |
17.00000 +0.38 |
17.00 | 16.50 | 17.00 | 121,213 |
| 23 Nov 11 |
16.62500 -0.25 |
16.63 | 16.50 | 16.63 | 480,000 |
| 22 Nov 11 |
16.87500 +0.00 |
16.95 | 16.25 | 16.88 | 40,037 |
| 21 Nov 11 |
16.87500 -0.13 |
17.37 | 16.50 | 17.00 | 53,640 |
| 18 Nov 11 |
17.00000 +0.00 |
17.31 | 16.55 | 17.00 | 9,067 |
| 17 Nov 11 |
17.00000 -0.38 |
17.12 | 16.50 | 17.12 | 295,906 |
| 16 Nov 11 |
17.37500 +0.00 |
17.39 | 17.00 | 17.38 | 138,424 |
| 15 Nov 11 |
17.37500 +0.00 |
17.40 | 17.00 | 17.38 | 57,640 |
| 14 Nov 11 |
17.37500 -0.13 |
17.50 | 17.01 | 17.50 | 52,105 |
| 11 Nov 11 |
17.50000 +0.00 |
17.88 | 17.00 | 17.50 | 131,553 |
| 10 Nov 11 |
17.50000 -0.50 |
17.50 | 17.00 | 17.50 | 62,215 |
| 09 Nov 11 |
18.00000 -0.13 |
18.00 | 17.51 | 18.00 | 3,500 |
| 08 Nov 11 |
18.12500 -0.25 |
18.13 | 18.00 | 18.13 | 1,000 |
| 07 Nov 11 |
18.37500 +0.13 |
18.38 | 18.00 | 18.25 | 30,518 |
| 04 Nov 11 |
18.25000 -0.50 |
18.25 | 18.00 | 18.25 | 28,000 |
| 03 Nov 11 |
18.75000 -0.25 |
18.75 | 18.00 | 18.75 | 25,000 |
| 01 Nov 11 |
19.00000 +0.25 |
19.38 | 18.50 | 19.00 | 33,329 |
| 31 Oct 11 |
18.75000 +0.00 |
19.70 | 18.38 | 18.75 | 19,276 |
| 28 Oct 11 |
18.75000 +0.00 |
18.75 | 18.30 | 18.75 | 10,000 |
| 27 Oct 11 |
18.75000 +0.00 |
19.45 | 18.75 | 18.75 | 16,929 |
| 26 Oct 11 |
18.75000 -0.25 |
18.75 | 18.00 | 18.75 | 73,725 |
| 24 Oct 11 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 14,500 |
| 21 Oct 11 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 7,027 |
| 20 Oct 11 |
19.00000 +0.00 |
19.00 | 17.50 | 19.00 | 1,006,703 |
| 19 Oct 11 |
19.00000 +0.00 |
19.00 | 18.60 | 19.00 | 51,000 |
| 18 Oct 11 |
19.00000 +0.00 |
19.41 | 18.99 | 19.00 | 5,158 |
| 13 Oct 11 |
19.00000 -0.13 |
19.36 | 19.00 | 19.13 | 6,000 |
| 12 Oct 11 |
19.12500 +0.00 |
19.36 | 18.76 | 19.13 | 10,257 |
| 11 Oct 11 |
19.12500 +0.38 |
20.00 | 19.13 | 19.13 | 25,000 |
| 10 Oct 11 |
18.75000 +0.50 |
19.25 | 17.76 | 18.25 | 103,766 |
| 07 Oct 11 |
18.25000 +0.13 |
18.75 | 18.25 | 18.25 | 2,500 |
| 06 Oct 11 |
18.12500 +0.75 |
18.50 | 17.40 | 17.40 | 585,445 |
| 05 Oct 11 |
17.37500 +0.00 |
17.45 | 17.25 | 17.38 | 172,284 |
| 04 Oct 11 |
17.37500 -0.25 |
17.38 | 17.25 | 17.38 | 175,000 |
| 03 Oct 11 |
17.62500 +0.00 |
17.80 | 17.25 | 17.63 | 42,818 |
| 30 Sep 11 |
17.62500 +0.00 |
17.63 | 17.25 | 17.63 | 61,087 |
| 29 Sep 11 |
17.62500 +0.00 |
17.63 | 17.25 | 17.63 | 56,338 |
| 28 Sep 11 |
17.62500 +0.25 |
17.79 | 17.25 | 17.38 | 76,331 |
| 27 Sep 11 |
17.37500 +0.00 |
17.40 | 16.77 | 17.38 | 71,645 |
| 26 Sep 11 |
17.37500 +1.13 |
18.77 | 17.00 | 17.75 | 94,973 |
| 23 Sep 11 |
16.25000 +0.25 |
16.50 | 15.50 | 16.00 | 64,350 |
| 22 Sep 11 |
16.00000 +0.00 |
16.00 | 15.81 | 16.00 | 11,655 |
| 21 Sep 11 |
16.00000 +0.00 |
16.49 | 16.00 | 16.00 | 10,000 |
| 20 Sep 11 |
16.00000 +0.00 |
16.50 | 15.80 | 16.00 | 162,777 |
| 16 Sep 11 |
16.00000 +0.50 |
16.00 | 16.00 | 16.00 | 53,156 |
| 15 Sep 11 |
15.50000 +0.00 |
15.88 | 15.50 | 15.50 | 54,055 |
| 14 Sep 11 |
15.50000 +0.00 |
15.73 | 15.50 | 15.50 | 5,000 |
| 13 Sep 11 |
15.50000 -0.25 |
15.50 | 15.07 | 15.50 | 4,219 |
| 09 Sep 11 |
15.75000 +0.25 |
16.00 | 15.05 | 15.50 | 15,000 |
| 08 Sep 11 |
15.50000 +0.00 |
15.81 | 15.50 | 15.50 | 10,000 |
| 06 Sep 11 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 1,000 |
| 05 Sep 11 |
15.50000 -0.25 |
15.88 | 15.00 | 15.75 | 29,936 |
| 30 Aug 11 |
15.75000 +0.00 |
16.36 | 15.14 | 15.75 | 5,903 |
| 26 Aug 11 |
15.75000 +0.00 |
16.36 | 15.75 | 15.75 | 16,000 |
| 25 Aug 11 |
15.75000 +0.00 |
15.75 | 15.14 | 15.75 | 400 |
| 24 Aug 11 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 25,000 |
| 22 Aug 11 |
15.75000 -0.50 |
16.00 | 14.50 | 16.00 | 27,974 |
| 19 Aug 11 |
16.25000 +0.00 |
16.50 | 16.20 | 16.25 | 10,000 |
| 18 Aug 11 |
16.25000 -0.25 |
16.81 | 16.00 | 16.50 | 30,101 |
| 17 Aug 11 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 1,302 |
| 16 Aug 11 |
16.50000 -0.25 |
16.50 | 16.00 | 16.50 | 5,064 |
| 12 Aug 11 |
16.75000 +0.00 |
16.75 | 16.23 | 16.75 | 2,200 |
| 11 Aug 11 |
16.75000 -0.25 |
17.00 | 16.00 | 17.00 | 50,000 |
| 10 Aug 11 |
17.00000 +0.00 |
17.86 | 17.00 | 17.00 | 5,472 |
| 09 Aug 11 |
17.00000 +0.00 |
17.50 | 16.10 | 17.00 | 16,109 |
| 08 Aug 11 |
17.00000 +0.00 |
17.20 | 17.00 | 17.00 | 41,813 |
| 05 Aug 11 |
17.00000 -0.25 |
17.20 | 16.50 | 17.20 | 10,367 |
| 04 Aug 11 |
17.25000 +0.00 |
17.40 | 16.50 | 17.25 | 63,462 |
| 03 Aug 11 |
17.25000 +0.13 |
17.63 | 16.25 | 17.13 | 46,977 |
| 02 Aug 11 |
17.12500 -0.75 |
17.65 | 16.50 | 17.65 | 46,380 |
| 01 Aug 11 |
17.87500 -0.13 |
18.13 | 17.25 | 17.75 | 28,496 |
| 29 Jul 11 |
18.00000 +0.00 |
18.00 | 17.54 | 18.00 | 9,500 |
| 28 Jul 11 |
18.00000 +0.00 |
18.25 | 17.52 | 18.00 | 6,000 |
| 27 Jul 11 |
18.00000 +0.00 |
18.00 | 17.52 | 18.00 | 1,000 |
| 26 Jul 11 |
18.00000 +0.00 |
18.25 | 17.52 | 18.00 | 11,834 |
| 25 Jul 11 |
18.00000 -0.75 |
18.50 | 17.50 | 18.50 | 37,159 |
| 22 Jul 11 |
18.75000 +0.00 |
18.87 | 18.75 | 18.75 | 4,000 |
| 21 Jul 11 |
18.75000 +0.00 |
18.87 | 18.50 | 18.75 | 112,460 |
| 20 Jul 11 |
18.75000 +0.00 |
18.88 | 18.50 | 18.75 | 175,366 |
| 19 Jul 11 |
18.75000 -0.50 |
18.78 | 18.50 | 18.78 | 94,030 |
| 18 Jul 11 |
19.25000 +2.38 |
20.00 | 18.00 | 18.00 | 86,333 |
| 15 Jul 11 |
16.87500 +0.00 |
17.50 | 16.88 | 16.88 | 121 |
| 14 Jul 11 |
16.87500 +0.00 |
16.88 | 16.64 | 16.88 | 9,753 |
| 13 Jul 11 |
16.87500 +0.25 |
17.00 | 16.41 | 16.63 | 66,538 |
| 11 Jul 11 |
16.62500 -0.25 |
16.63 | 16.63 | 16.63 | 14,778 |
| 08 Jul 11 |
16.87500 +0.00 |
17.00 | 16.88 | 16.88 | 95,000 |
| 06 Jul 11 |
16.87500 +0.00 |
16.88 | 16.50 | 16.88 | 5,119 |
| 05 Jul 11 |
16.87500 +0.00 |
16.88 | 16.50 | 16.88 | 4,195 |
| 04 Jul 11 |
16.87500 -0.13 |
17.50 | 16.50 | 17.00 | 17,835 |
| 30 Jun 11 |
17.00000 +0.00 |
17.30 | 17.00 | 17.00 | 600,000 |
| 29 Jun 11 |
17.00000 +0.38 |
17.00 | 16.52 | 16.63 | 6,946 |
| 28 Jun 11 |
16.62500 +0.38 |
17.00 | 16.46 | 16.46 | 157,073 |
| 27 Jun 11 |
16.25000 +0.13 |
16.50 | 16.25 | 16.25 | 5,567 |
| 24 Jun 11 |
16.12500 +0.25 |
16.38 | 16.00 | 16.00 | 61,144 |
| 23 Jun 11 |
15.87500 +0.00 |
16.13 | 15.63 | 15.88 | 2,000 |
| 22 Jun 11 |
15.87500 +0.00 |
16.00 | 15.77 | 15.88 | 20,252 |
| 21 Jun 11 |
15.87500 +0.38 |
16.00 | 15.55 | 15.55 | 49,687 |
| 20 Jun 11 |
15.50000 -0.50 |
16.00 | 14.65 | 16.00 | 295,088 |
| 17 Jun 11 |
16.00000 -1.50 |
17.40 | 15.50 | 17.40 | 80,087 |
| 16 Jun 11 |
17.50000 -0.75 |
18.00 | 17.22 | 18.00 | 20,105 |
| 15 Jun 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 5,680 |
| 10 Jun 11 |
18.25000 +0.00 |
18.25 | 18.13 | 18.25 | 4,000 |
| 08 Jun 11 |
18.25000 -0.25 |
18.25 | 18.00 | 18.25 | 25,446 |
| 07 Jun 11 |
18.50000 -0.38 |
18.93 | 18.09 | 18.88 | 23,765 |
| 06 Jun 11 |
18.87500 +0.00 |
18.88 | 18.75 | 18.88 | 5,000 |
| 03 Jun 11 |
18.87500 -0.63 |
18.88 | 18.75 | 18.88 | 417 |
| 27 May 11 |
19.50000 -0.25 |
19.50 | 19.00 | 19.50 | 45,623 |
| 26 May 11 |
19.75000 -0.38 |
20.20 | 19.75 | 20.13 | 52,544 |
| 25 May 11 |
20.12500 -0.13 |
20.13 | 20.00 | 20.13 | 43,129 |
| 24 May 11 |
20.25000 +0.00 |
20.50 | 20.06 | 20.25 | 105,743 |
| 23 May 11 |
20.25000 -0.50 |
21.50 | 20.00 | 20.50 | 335,223 |
| 20 May 11 |
20.75000 +1.13 |
20.91 | 19.65 | 19.65 | 313,847 |
| 19 May 11 |
19.62500 -0.38 |
21.00 | 19.55 | 20.00 | 94,039 |
| 18 May 11 |
20.00000 +0.75 |
21.00 | 19.35 | 19.35 | 220,863 |
| 17 May 11 |
19.25000 +0.75 |
19.50 | 18.91 | 18.91 | 92,631 |
| 16 May 11 |
18.50000 +0.25 |
18.50 | 17.60 | 18.25 | 89,046 |
| 13 May 11 |
18.25000 +0.50 |
18.40 | 17.61 | 17.75 | 205,000 |
| 12 May 11 |
17.75000 +0.00 |
17.90 | 17.63 | 17.75 | 48,500 |
| 11 May 11 |
17.75000 +0.50 |
17.75 | 17.50 | 17.50 | 55,000 |
| 10 May 11 |
17.25000 +0.00 |
17.33 | 17.00 | 17.25 | 16,655 |
| 09 May 11 |
17.25000 +0.00 |
17.25 | 17.00 | 17.25 | 44,454 |
| 06 May 11 |
17.25000 +0.25 |
17.37 | 17.22 | 17.22 | 17,388 |
| 05 May 11 |
17.00000 +0.00 |
17.22 | 17.00 | 17.00 | 5,000 |
| 03 May 11 |
17.00000 +0.00 |
17.25 | 16.50 | 17.00 | 31,593 |
| 28 Apr 11 |
17.00000 +0.00 |
17.25 | 16.75 | 17.00 | 39,482 |
| 27 Apr 11 |
17.00000 +0.00 |
17.35 | 17.00 | 17.00 | 50,000 |
| 26 Apr 11 |
17.00000 -0.50 |
17.50 | 16.50 | 17.50 | 71,641 |
| 21 Apr 11 |
17.50000 +0.38 |
17.50 | 17.00 | 17.13 | 1,061,969 |
| 20 Apr 11 |
17.12500 -0.38 |
17.30 | 17.00 | 17.30 | 40,000 |
| 18 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 21,023 |
| 15 Apr 11 |
17.50000 +0.00 |
17.50 | 17.32 | 17.50 | 2,800 |
| 14 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 25,542 |
| 13 Apr 11 |
17.50000 +0.00 |
17.50 | 17.35 | 17.50 | 3,000 |
| 12 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 87,728 |
| 11 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 38,397 |
| 08 Apr 11 |
17.50000 +0.00 |
17.50 | 17.18 | 17.50 | 1,250 |
| 07 Apr 11 |
17.50000 +0.00 |
17.50 | 16.50 | 17.50 | 197,642 |
| 06 Apr 11 |
17.50000 -0.25 |
17.50 | 16.88 | 17.50 | 91,845 |
| 05 Apr 11 |
17.75000 +0.00 |
17.75 | 17.60 | 17.75 | 5,681 |
| 04 Apr 11 |
17.75000 -0.25 |
17.80 | 17.50 | 17.80 | 66,880 |
| 01 Apr 11 |
18.00000 -0.25 |
18.02 | 17.50 | 18.02 | 14,699 |
| 31 Mar 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 23,396 |
| 30 Mar 11 |
18.25000 -0.75 |
18.80 | 18.00 | 18.80 | 209,161 |
| 29 Mar 11 |
19.00000 -0.50 |
19.10 | 18.50 | 19.10 | 41,357 |
| 28 Mar 11 |
19.50000 +0.50 |
19.50 | 18.56 | 19.00 | 72,537 |
| 25 Mar 11 |
19.00000 +0.00 |
19.43 | 15.00 | 19.00 | 13,394,850 |
| 24 Mar 11 |
19.00000 -0.50 |
19.50 | 18.57 | 19.50 | 75,026 |
| 23 Mar 11 |
19.50000 +0.13 |
19.95 | 19.00 | 19.38 | 76,931 |
| 22 Mar 11 |
19.37500 +0.88 |
19.75 | 19.00 | 19.25 | 85,843 |
| 21 Mar 11 |
18.50000 +0.25 |
18.98 | 18.00 | 18.50 | 158,074 |
| 18 Mar 11 |
18.25000 +0.25 |
18.25 | 17.50 | 18.00 | 18,149 |
| 17 Mar 11 |
18.00000 -0.50 |
18.00 | 17.00 | 18.00 | 46,551 |
| 15 Mar 11 |
18.50000 -0.25 |
18.50 | 18.00 | 18.50 | 16,711 |
| 11 Mar 11 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 8,695 |
| 10 Mar 11 |
18.75000 +0.00 |
19.20 | 18.00 | 18.75 | 36,602 |
| 09 Mar 11 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 7,692 |
| 08 Mar 11 |
18.75000 -0.75 |
19.50 | 18.00 | 19.50 | 60,000 |
| 07 Mar 11 |
19.50000 +0.00 |
19.95 | 19.08 | 19.50 | 20,482 |
| 04 Mar 11 |
19.50000 +0.00 |
20.00 | 19.50 | 19.50 | 51,505 |
| 03 Mar 11 |
19.50000 -0.50 |
20.00 | 19.00 | 20.00 | 96,757 |
| 02 Mar 11 |
20.00000 +0.25 |
20.15 | 19.00 | 19.75 | 29,935 |
| 01 Mar 11 |
19.75000 -0.50 |
20.60 | 19.00 | 20.25 | 304,261 |
| 28 Feb 11 |
20.25000 +1.00 |
22.40 | 20.00 | 20.00 | 359,577 |
| 25 Feb 11 |
19.25000 +0.25 |
19.77 | 18.52 | 19.00 | 7,467 |
| 24 Feb 11 |
19.00000 +0.25 |
19.27 | 18.65 | 18.75 | 17,678 |
| 23 Feb 11 |
18.75000 +0.00 |
19.00 | 18.75 | 18.75 | 30,263 |
| 22 Feb 11 |
18.75000 +0.00 |
19.00 | 18.00 | 18.75 | 7,611 |
| 21 Feb 11 |
18.75000 +0.00 |
19.27 | 18.00 | 18.75 | 54,822 |
| 18 Feb 11 |
18.75000 +0.00 |
19.05 | 18.75 | 18.75 | 11,426 |
| 17 Feb 11 |
18.75000 +1.25 |
19.50 | 17.49 | 17.50 | 436,694 |
| 16 Feb 11 |
17.50000 +0.00 |
17.65 | 17.00 | 17.50 | 34,964 |
| 15 Feb 11 |
17.50000 -0.75 |
17.50 | 17.00 | 17.50 | 40,485 |
| 14 Feb 11 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 26,154 |
| 11 Feb 11 |
18.25000 +0.00 |
18.25 | 17.50 | 17.50 | 86,761 |
| 10 Feb 11 |
18.25000 +0.50 |
18.25 | 17.50 | 18.05 | 20,620 |
| 09 Feb 11 |
17.75000 -1.00 |
18.00 | 17.00 | 18.00 | 168,114 |
| 08 Feb 11 |
18.75000 -0.25 |
18.80 | 18.00 | 18.59 | 105,914 |
| 07 Feb 11 |
19.00000 +1.75 |
19.50 | 17.72 | 17.72 | 150,037 |
| 04 Feb 11 |
17.25000 +0.50 |
17.50 | 16.60 | 17.50 | 18,192 |
| 03 Feb 11 |
16.75000 -0.25 |
17.23 | 16.55 | 16.55 | 94,730 |
| 02 Feb 11 |
17.00000 -1.50 |
18.38 | 16.00 | 18.38 | 121,923 |
| 01 Feb 11 |
18.50000 +0.00 |
18.85 | 18.00 | 18.10 | 47,907 |
| 31 Jan 11 |
18.50000 +0.00 |
18.70 | 18.00 | 18.70 | 9,596 |
| 28 Jan 11 |
18.50000 -0.75 |
18.70 | 18.00 | 18.50 | 60,731 |
| 27 Jan 11 |
19.25000 +0.00 |
19.85 | 18.65 | 19.77 | 73,979 |
| 26 Jan 11 |
19.25000 +1.50 |
20.00 | 18.36 | 18.36 | 194,733 |
| 25 Jan 11 |
17.75000 -0.25 |
19.00 | 17.30 | 18.60 | 211,077 |
| 24 Jan 11 |
18.00000 -0.50 |
19.18 | 17.00 | 18.67 | 738,998 |
| 21 Jan 11 |
18.50000 +1.75 |
18.91 | 16.00 | 16.90 | 602,946 |
| 20 Jan 11 |
16.75000 +0.00 |
16.90 | 16.00 | 16.90 | 44,605 |
| 19 Jan 11 |
16.75000 -0.25 |
17.00 | 15.50 | 15.50 | 564,428 |
| 18 Jan 11 |
17.00000 +1.25 |
17.50 | 15.77 | 15.77 | 270,802 |
| 17 Jan 11 |
15.75000 +3.00 |
16.50 | 13.00 | 13.00 | 1,066,093 |
| 14 Jan 11 |
12.75000 +0.25 |
13.00 | 12.75 | 12.91 | 51,404 |
| 13 Jan 11 |
12.50000 +0.50 |
13.00 | 12.09 | 12.85 | 123,164 |
| 12 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 750 |
| 11 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 482 |
| 10 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 3,000 |
| 07 Jan 11 |
12.00000 -0.25 |
12.93 | 11.50 | 12.93 | 5,382 |
| 06 Jan 11 |
12.25000 +0.00 |
12.93 | 11.50 | 12.93 | 9,988 |
| 05 Jan 11 |
12.25000 +0.00 |
12.25 | 11.50 | 11.50 | 60,250 |
| 04 Jan 11 |
12.25000 +0.50 |
12.25 | 11.50 | 11.93 | 62,444 |
| 29 Dec 10 |
11.75000 +0.00 |
11.75 | 11.50 | 11.50 | 4,012 |
| 24 Dec 10 |
11.75000 +0.00 |
11.75 | 11.60 | 11.60 | 12,913 |
| 23 Dec 10 |
11.75000 +0.00 |
11.93 | 11.60 | 11.93 | 47,462 |
| 20 Dec 10 |
11.75000 +0.00 |
11.93 | 11.60 | 11.60 | 10,850 |
| 17 Dec 10 |
11.75000 -0.25 |
11.95 | 11.50 | 11.75 | 35,768 |
| 16 Dec 10 |
12.00000 -1.25 |
13.00 | 11.75 | 13.00 | 43,571 |
| 14 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 21,500 |
| 10 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 20,000 |
| 09 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 2,500 |
| 08 Dec 10 |
13.25000 -0.50 |
13.25 | 12.50 | 13.00 | 80,209 |
| 07 Dec 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.00 | 22,670 |
| 06 Dec 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 12,000 |
| 03 Dec 10 |
13.75000 +0.00 |
13.81 | 13.75 | 13.81 | 3,530 |
| 02 Dec 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 15,936 |
| 01 Dec 10 |
13.75000 +0.00 |
13.75 | 13.02 | 13.02 | 100 |
| 26 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 10,000 |
| 25 Nov 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.00 | 23,773 |
| 24 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 2,694 |
| 23 Nov 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.81 | 54,111 |
| 22 Nov 10 |
13.75000 +0.00 |
13.94 | 13.00 | 13.94 | 94,361 |
| 19 Nov 10 |
13.75000 +0.00 |
13.95 | 13.02 | 13.95 | 15,500 |
| 18 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 3,408 |
| 17 Nov 10 |
13.75000 -0.25 |
13.75 | 13.00 | 13.75 | 37,699 |
| 16 Nov 10 |
14.00000 -0.25 |
14.00 | 13.75 | 13.98 | 4,653 |
| 15 Nov 10 |
14.25000 -0.25 |
14.25 | 13.75 | 13.76 | 16,026 |
| 12 Nov 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 135 |
| 11 Nov 10 |
14.50000 +0.00 |
14.50 | 14.01 | 14.13 | 8,852 |
| 10 Nov 10 |
14.50000 +0.00 |
14.50 | 14.13 | 14.13 | 4,250 |
| 09 Nov 10 |
14.50000 +0.00 |
14.73 | 14.00 | 14.73 | 58,344 |
| 05 Nov 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 5,000 |
| 04 Nov 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 9,500 |
| 03 Nov 10 |
14.50000 +0.00 |
14.50 | 13.50 | 13.50 | 108,441 |
| 01 Nov 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 20,000 |
| 29 Oct 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 8 |
| 28 Oct 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 25,833 |
| 27 Oct 10 |
14.50000 +0.00 |
14.63 | 14.50 | 14.50 | 14,813 |
| 26 Oct 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 20,736 |
| 25 Oct 10 |
14.50000 +0.00 |
14.61 | 14.00 | 14.61 | 40,043 |
| 22 Oct 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 3,936 |
| 21 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 325,500 |
| 20 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 16,429 |
| 19 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 16,308 |
| 18 Oct 10 |
14.50000 +0.00 |
14.50 | 13.50 | 14.00 | 247,500 |
| 15 Oct 10 |
14.50000 +0.25 |
14.50 | 14.25 | 14.25 | 27,500 |
| 14 Oct 10 |
14.25000 +0.00 |
14.25 | 13.50 | 13.50 | 508,347 |
| 12 Oct 10 |
14.25000 +0.00 |
14.25 | 13.50 | 13.50 | 505,000 |
| 08 Oct 10 |
14.25000 +0.75 |
14.25 | 13.50 | 13.50 | 20,000 |
| 07 Oct 10 |
13.50000 -0.50 |
14.00 | 13.30 | 13.40 | 311,740 |
| 06 Oct 10 |
14.00000 +0.00 |
14.00 | 13.40 | 13.40 | 47,709 |
| 05 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 404,006 |
| 04 Oct 10 |
14.00000 +0.00 |
15.00 | 13.40 | 13.90 | 53,000 |
| 01 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 702,528 |
| 30 Sep 10 |
14.00000 +0.00 |
14.50 | 12.75 | 14.50 | 178,663 |
| 29 Sep 10 |
14.00000 +0.00 |
14.00 | 13.02 | 14.00 | 40,500 |
| 28 Sep 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 52,993 |
| 27 Sep 10 |
14.00000 +1.50 |
14.00 | 13.00 | 13.50 | 62,654 |
| 24 Sep 10 |
12.50000 -0.50 |
13.33 | 12.50 | 13.33 | 99,146 |
| 23 Sep 10 |
13.00000 +1.25 |
13.50 | 11.76 | 11.76 | 180,212 |
| 22 Sep 10 |
11.75000 +0.00 |
11.75 | 11.23 | 11.23 | 694 |
| 17 Sep 10 |
11.75000 +0.00 |
11.75 | 11.21 | 11.21 | 5,521 |
| 16 Sep 10 |
11.75000 +0.00 |
12.13 | 11.20 | 12.13 | 75,777 |
| 14 Sep 10 |
11.75000 +0.00 |
11.75 | 11.00 | 11.00 | 6,000 |
| 13 Sep 10 |
11.75000 +0.00 |
11.75 | 11.00 | 11.00 | 4,511 |
| 09 Sep 10 |
11.75000 +0.75 |
11.75 | 11.00 | 11.50 | 328,077 |
| 08 Sep 10 |
11.00000 -0.75 |
11.25 | 10.53 | 10.53 | 246,708 |
| 07 Sep 10 |
11.75000 +0.00 |
12.00 | 11.75 | 11.75 | 19,503 |
| 06 Sep 10 |
11.75000 -0.25 |
11.75 | 11.50 | 11.50 | 6,952 |
| 02 Sep 10 |
12.00000 +0.00 |
12.00 | 11.52 | 11.52 | 15 |
| 31 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 3,000 |
| 27 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 11,692 |
| 26 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 5,260 |
| 24 Aug 10 |
12.00000 +1.00 |
12.00 | 11.50 | 11.50 | 180,000 |
| 23 Aug 10 |
11.00000 +0.00 |
11.50 | 11.00 | 11.50 | 147,539 |
| 20 Aug 10 |
11.00000 +0.25 |
11.50 | 11.00 | 11.34 | 37,660 |
| 19 Aug 10 |
10.75000 +1.00 |
11.00 | 10.20 | 11.00 | 32,831 |
| 17 Aug 10 |
9.75000 +0.00 |
10.38 | 9.75 | 9.94 | 98,357 |
| 16 Aug 10 |
9.75000 -2.25 |
10.44 | 9.00 | 9.00 | 1,421,237 |
| 13 Aug 10 |
12.00000 +0.00 |
12.62 | 11.00 | 12.62 | 86,324 |
| 11 Aug 10 |
12.00000 +0.00 |
12.00 | 11.00 | 11.00 | 28,995 |
| 10 Aug 10 |
12.00000 +0.00 |
12.00 | 11.00 | 11.00 | 289 |
| 06 Aug 10 |
12.00000 +0.50 |
12.00 | 11.00 | 11.00 | 107,155 |
| 05 Aug 10 |
11.50000 +0.00 |
11.50 | 9.00 | 9.00 | 1,105,707 |
| 03 Aug 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 1,500 |
| 02 Aug 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.49 | 32,687 |
| 30 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.05 | 7,084 |
| 29 Jul 10 |
11.50000 +0.00 |
11.50 | 11.05 | 11.50 | 10,500 |
| 23 Jul 10 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 18,000 |
| 22 Jul 10 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 1,990 |
| 21 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 6,756 |
| 20 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 10,000 |
| 19 Jul 10 |
11.50000 +0.25 |
11.64 | 11.13 | 11.13 | 7,000 |
| 15 Jul 10 |
11.25000 +0.25 |
11.35 | 10.50 | 10.50 | 207,951 |
| 14 Jul 10 |
11.00000 +0.00 |
11.00 | 10.50 | 10.50 | 308 |
| 13 Jul 10 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 20,000 |
| 12 Jul 10 |
11.00000 +0.00 |
11.00 | 10.50 | 10.50 | 16,000 |
| 08 Jul 10 |
11.00000 -1.25 |
12.00 | 10.50 | 12.00 | 80,000 |
| 07 Jul 10 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 13,191 |
| 02 Jul 10 |
12.25000 +0.00 |
12.35 | 12.25 | 12.35 | 7,000 |
| 29 Jun 10 |
12.25000 -0.50 |
12.50 | 12.25 | 12.50 | 18,500 |
| 25 Jun 10 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 500 |
| 24 Jun 10 |
12.75000 -0.75 |
13.00 | 12.75 | 13.00 | 56,838 |
| 21 Jun 10 |
13.50000 +0.00 |
13.50 | 13.00 | 13.00 | 10,000 |
| 18 Jun 10 |
13.50000 +0.00 |
13.75 | 13.50 | 13.75 | 55,000 |
| 17 Jun 10 |
13.50000 +0.00 |
13.70 | 12.50 | 13.70 | 31,593 |
| 15 Jun 10 |
13.50000 +0.00 |
13.50 | 13.05 | 13.05 | 50 |
| 14 Jun 10 |
13.50000 +0.00 |
13.50 | 13.00 | 13.00 | 1,240 |
| 10 Jun 10 |
13.50000 +0.50 |
14.00 | 13.00 | 13.75 | 44,509 |
| 08 Jun 10 |
13.00000 +0.00 |
13.30 | 13.00 | 13.30 | 44,000 |
| 07 Jun 10 |
13.00000 -0.75 |
13.50 | 12.50 | 13.50 | 84,749 |
| 04 Jun 10 |
13.75000 +0.00 |
13.80 | 13.50 | 13.80 | 34,500 |
| 02 Jun 10 |
13.75000 -1.50 |
14.50 | 13.75 | 14.50 | 106,000 |
| 01 Jun 10 |
15.25000 +1.50 |
15.25 | 13.75 | 13.90 | 57,000 |
| 28 May 10 |
13.75000 -1.00 |
13.75 | 13.50 | 13.50 | 17,500 |
| 24 May 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 7,500 |
| 20 May 10 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 226 |
| 19 May 10 |
14.75000 -0.50 |
14.75 | 14.50 | 14.50 | 13,920 |
| 17 May 10 |
15.25000 +0.00 |
15.25 | 14.50 | 14.50 | 12,931 |
| 12 May 10 |
15.25000 +0.00 |
15.25 | 14.50 | 14.50 | 2,109 |
| 11 May 10 |
15.25000 -0.25 |
15.25 | 15.00 | 15.00 | 1,000 |
| 10 May 10 |
15.50000 +0.25 |
15.50 | 15.25 | 15.25 | 6,443 |
| 07 May 10 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 154 |
| 06 May 10 |
15.25000 -0.50 |
15.25 | 15.00 | 15.00 | 19,890 |
| 05 May 10 |
15.75000 +0.00 |
15.75 | 15.00 | 15.00 | 2,000 |
| 04 May 10 |
15.75000 -0.50 |
15.75 | 15.50 | 15.50 | 4,200 |
| 30 Apr 10 |
16.25000 -0.25 |
16.25 | 15.50 | 15.50 | 28,623 |
| 29 Apr 10 |
16.50000 -0.25 |
16.50 | 16.00 | 16.00 | 17,800 |
| 28 Apr 10 |
16.75000 +0.00 |
16.75 | 16.52 | 16.52 | 2,000 |
| 27 Apr 10 |
16.75000 +0.00 |
16.75 | 16.52 | 16.56 | 35,798 |
| 23 Apr 10 |
16.75000 +0.25 |
16.75 | 16.12 | 16.75 | 40,000 |
| 22 Apr 10 |
16.50000 +0.00 |
16.50 | 16.10 | 16.10 | 8,989 |
| 21 Apr 10 |
16.50000 +0.00 |
16.50 | 16.10 | 16.10 | 6,214 |
| 20 Apr 10 |
16.50000 +0.25 |
16.50 | 16.05 | 16.05 | 4,000 |
| 19 Apr 10 |
16.25000 +0.00 |
16.25 | 16.05 | 16.05 | 3,000 |
| 16 Apr 10 |
16.25000 +0.00 |
16.44 | 16.25 | 16.44 | 15,000 |
| 15 Apr 10 |
16.25000 +0.00 |
16.50 | 16.05 | 16.08 | 159,494 |
| 14 Apr 10 |
16.25000 +1.50 |
16.50 | 14.75 | 14.75 | 166,200 |
| 13 Apr 10 |
14.75000 +0.00 |
14.75 | 14.56 | 14.56 | 2,000 |
| 12 Apr 10 |
14.75000 +0.25 |
14.75 | 14.13 | 14.13 | 27,818 |
| 09 Apr 10 |
14.50000 -0.25 |
14.60 | 14.00 | 14.50 | 38,550 |
| 08 Apr 10 |
14.75000 +0.00 |
14.75 | 14.50 | 14.50 | 6,000 |
| 07 Apr 10 |
14.75000 -0.75 |
14.75 | 14.50 | 14.50 | 30,146 |
| 06 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 565 |
| 01 Apr 10 |
15.50000 +0.00 |
15.50 | 14.76 | 14.76 | 1,000 |
| 31 Mar 10 |
15.50000 -0.25 |
15.50 | 15.00 | 15.00 | 5,575 |
| 30 Mar 10 |
15.75000 +0.00 |
15.75 | 15.00 | 15.19 | 14,081 |
| 29 Mar 10 |
15.75000 +0.25 |
15.75 | 15.43 | 15.43 | 10,292 |
| 26 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 2,008 |
| 25 Mar 10 |
15.50000 +0.00 |
15.50 | 15.13 | 15.13 | 1,000 |
| 24 Mar 10 |
15.50000 -0.50 |
15.50 | 14.50 | 14.50 | 38,000 |
| 23 Mar 10 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 1,957 |
| 22 Mar 10 |
16.00000 +0.00 |
16.00 | 15.93 | 15.93 | 1,100 |
| 19 Mar 10 |
16.00000 +0.00 |
16.00 | 15.63 | 15.63 | 832 |
| 17 Mar 10 |
16.00000 +0.00 |
16.00 | 15.93 | 15.93 | 10,000 |
| 15 Mar 10 |
16.00000 -0.75 |
16.19 | 16.00 | 16.00 | 87,580 |
| 12 Mar 10 |
16.75000 +0.50 |
17.00 | 15.80 | 17.00 | 22,698 |
| 11 Mar 10 |
16.25000 +0.25 |
17.00 | 16.25 | 17.00 | 15,000 |
| 10 Mar 10 |
16.00000 +0.50 |
16.00 | 15.10 | 15.20 | 968 |
| 09 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 3,000 |
| 05 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 4,830 |
| 04 Mar 10 |
15.50000 +0.00 |
15.73 | 15.05 | 15.09 | 16,000 |
| 03 Mar 10 |
15.50000 +0.00 |
15.50 | 15.09 | 15.09 | 1,542 |
| 01 Mar 10 |
15.50000 -0.50 |
15.50 | 15.00 | 15.00 | 4,975 |
| 26 Feb 10 |
16.00000 +0.00 |
16.60 | 16.00 | 16.60 | 8,946 |
| 25 Feb 10 |
16.00000 -0.50 |
16.00 | 16.00 | 16.00 | 10,000 |
| 24 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.00 | 15,000 |
| 22 Feb 10 |
16.50000 +0.00 |
16.80 | 16.50 | 16.80 | 2,801 |
| 19 Feb 10 |
16.50000 +0.00 |
16.80 | 16.50 | 16.80 | 5,555 |
| 18 Feb 10 |
16.50000 +0.00 |
16.80 | 16.00 | 16.80 | 5,190 |
| 12 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.00 | 2,000 |
| 09 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.12 | 11,672 |
| 08 Feb 10 |
16.50000 -0.50 |
16.50 | 16.00 | 16.00 | 70,066 |
| 05 Feb 10 |
17.00000 -1.25 |
17.30 | 16.50 | 17.30 | 63,000 |
| 28 Jan 10 |
18.25000 -0.50 |
18.25 | 17.50 | 17.50 | 8,100 |
| 27 Jan 10 |
18.75000 +0.00 |
18.75 | 18.08 | 18.08 | 4,766 |
| 26 Jan 10 |
18.75000 -0.50 |
18.75 | 18.50 | 18.50 | 15,000 |
| 25 Jan 10 |
19.25000 +0.00 |
19.25 | 18.50 | 18.50 | 27,183 |
| 22 Jan 10 |
19.25000 -0.25 |
19.25 | 18.63 | 19.00 | 11,111 |
| 19 Jan 10 |
19.50000 -0.50 |
19.98 | 19.00 | 19.62 | 121,499 |
| 15 Jan 10 |
20.00000 +0.00 |
20.96 | 19.62 | 19.62 | 3,050 |
| 14 Jan 10 |
20.00000 +0.00 |
20.00 | 19.62 | 19.62 | 7,496 |
| 12 Jan 10 |
20.00000 +0.00 |
20.00 | 19.62 | 19.62 | 500 |
| 08 Jan 10 |
20.00000 +0.25 |
20.50 | 20.00 | 20.47 | 4,611 |
| 07 Jan 10 |
19.75000 +0.00 |
20.50 | 19.75 | 20.40 | 17,414 |
| 06 Jan 10 |
19.75000 +0.00 |
19.75 | 19.43 | 19.43 | 11,040 |
| 05 Jan 10 |
19.75000 +1.75 |
20.00 | 18.97 | 18.97 | 48,482 |
| 04 Jan 10 |
18.00000 +1.50 |
18.75 | 16.63 | 16.63 | 73,138 |
| 30 Dec 09 |
16.50000 +0.00 |
17.00 | 16.50 | 17.00 | 40,000 |
| 29 Dec 09 |
16.50000 +0.00 |
17.00 | 16.50 | 17.00 | 7,550 |
Netcall PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
128.00000 -1.00 |
130.00 | 128.00 | 129.00 | 481,657 |
| 19 Oct 26 |
129.00000 +0.00 |
130.00 | 128.50 | 129.00 | 97,881 |
| 16 Oct 26 |
129.00000 +0.50 |
129.98 | 128.00 | 128.50 | 117,739 |
| 15 Oct 26 |
128.50000 -0.50 |
130.00 | 128.00 | 129.00 | 104,255 |
| 14 Oct 26 |
129.00000 +2.00 |
130.00 | 126.00 | 127.00 | 697,082 |
| 13 Oct 26 |
127.00000 +0.00 |
129.00 | 125.00 | 127.00 | 166,212 |
| 12 Oct 26 |
127.00000 +0.50 |
129.00 | 125.03 | 126.50 | 152,191 |
| 09 Oct 26 |
126.50000 +1.00 |
128.00 | 125.70 | 125.70 | 193,158 |
| 08 Oct 26 |
125.50000 +0.00 |
125.85 | 125.01 | 125.50 | 114,050 |
| 07 Oct 26 |
125.50000 +0.50 |
126.89 | 125.00 | 126.00 | 2,314,474 |
| 06 Oct 26 |
125.00000 +0.00 |
126.00 | 124.00 | 125.00 | 76,049 |
| 05 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 164,663 |
| 02 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 651,582 |
| 01 Oct 26 |
125.00000 +0.00 |
126.00 | 124.90 | 125.00 | 557,656 |
| 30 Sep 26 |
125.00000 +0.00 |
126.00 | 124.02 | 125.00 | 48,899 |
| 29 Sep 26 |
125.00000 +0.00 |
125.98 | 124.00 | 125.00 | 27,113 |
| 28 Sep 26 |
125.00000 +1.00 |
126.00 | 123.65 | 124.00 | 1,075,302 |
| 25 Sep 26 |
124.00000 +0.00 |
124.50 | 123.00 | 124.00 | 151,235 |
| 24 Sep 26 |
124.00000 +1.00 |
125.00 | 121.00 | 123.00 | 186,461 |
| 23 Sep 26 |
123.00000 +0.00 |
124.96 | 121.50 | 123.00 | 223,292 |
| 22 Sep 26 |
123.00000 +0.00 |
125.00 | 121.09 | 123.00 | 37,442 |
| 21 Sep 26 |
123.00000 -0.50 |
124.96 | 121.00 | 123.00 | 125,352 |
| 18 Sep 26 |
123.50000 +1.00 |
127.00 | 122.00 | 122.50 | 191,541 |
| 17 Sep 26 |
122.50000 +0.00 |
124.00 | 121.00 | 122.50 | 1,520,481 |
| 16 Sep 26 |
122.50000 -0.50 |
123.00 | 121.00 | 123.00 | 58,692 |
| 15 Sep 26 |
123.00000 +0.50 |
126.00 | 122.00 | 122.50 | 224,624 |
| 14 Sep 26 |
122.50000 +4.00 |
122.90 | 117.00 | 118.50 | 340,224 |
| 11 Sep 26 |
118.50000 +0.00 |
119.61 | 117.00 | 118.50 | 156,157 |
| 10 Sep 26 |
118.50000 +5.50 |
118.50 | 113.00 | 114.00 | 400,197 |
| 09 Sep 26 |
113.00000 -1.00 |
114.00 | 113.00 | 114.00 | 162,135 |
| 08 Sep 26 |
114.00000 +0.50 |
115.00 | 112.00 | 113.50 | 141,352 |
| 07 Sep 26 |
113.50000 -2.00 |
116.00 | 112.30 | 115.50 | 38,760 |
| 04 Sep 26 |
115.50000 +0.00 |
116.00 | 114.74 | 115.50 | 33,399 |
| 03 Sep 26 |
115.50000 +0.00 |
115.74 | 115.00 | 115.50 | 16,100 |
| 02 Sep 26 |
115.50000 +0.00 |
115.99 | 115.00 | 115.50 | 108,386 |
| 01 Sep 26 |
115.50000 +0.00 |
116.00 | 115.00 | 115.50 | 128,024 |
| 28 Aug 26 |
115.50000 -1.00 |
117.00 | 115.00 | 116.50 | 130,151 |
| 27 Aug 26 |
116.50000 +0.00 |
116.50 | 116.20 | 116.50 | 49,912 |
| 26 Aug 26 |
116.50000 +0.00 |
117.00 | 116.18 | 116.50 | 143,760 |
| 25 Aug 26 |
116.50000 -2.50 |
120.00 | 116.50 | 119.00 | 135,813 |
| 24 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 32,353 |
| 21 Aug 26 |
119.00000 +0.00 |
120.00 | 118.31 | 119.00 | 26,624 |
| 20 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 98,520 |
| 19 Aug 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 111,900 |
| 18 Aug 26 |
119.00000 +1.00 |
120.00 | 118.00 | 118.50 | 46,265 |
| 17 Aug 26 |
118.00000 -1.00 |
120.00 | 118.00 | 119.00 | 97,475 |
| 14 Aug 26 |
119.00000 +1.00 |
120.00 | 117.00 | 118.00 | 208,334 |
| 13 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 54,842 |
| 12 Aug 26 |
118.00000 +0.00 |
119.00 | 117.35 | 118.00 | 418,676 |
| 11 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 140,998 |
| 10 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 150,552 |
| 07 Aug 26 |
118.00000 +0.00 |
119.00 | 116.50 | 118.00 | 113,330 |
| 06 Aug 26 |
118.00000 +0.00 |
119.00 | 117.25 | 118.00 | 64,256 |
| 05 Aug 26 |
118.00000 +0.00 |
118.90 | 117.02 | 118.00 | 234,841 |
| 04 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 170,526 |
| 03 Aug 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 139,721 |
| 31 Jul 26 |
118.00000 +0.00 |
118.98 | 117.00 | 118.00 | 35,936 |
| 30 Jul 26 |
118.00000 +0.00 |
118.98 | 117.50 | 118.00 | 154,408 |
| 29 Jul 26 |
118.00000 +0.00 |
118.90 | 117.00 | 118.00 | 144,974 |
| 28 Jul 26 |
118.00000 +0.00 |
119.00 | 117.02 | 118.00 | 32,639 |
| 27 Jul 26 |
118.00000 +0.00 |
119.00 | 117.00 | 118.00 | 94,371 |
| 24 Jul 26 |
118.00000 -0.50 |
120.00 | 117.20 | 118.50 | 234,727 |
| 23 Jul 26 |
118.50000 -0.50 |
120.00 | 117.00 | 119.00 | 291,667 |
| 22 Jul 26 |
119.00000 +0.00 |
120.00 | 118.50 | 119.00 | 159,115 |
| 21 Jul 26 |
119.00000 +5.50 |
120.00 | 115.00 | 117.00 | 668,695 |
| 20 Jul 26 |
113.50000 +0.50 |
115.00 | 112.00 | 113.00 | 139,908 |
| 17 Jul 26 |
113.00000 +0.00 |
114.00 | 112.00 | 113.00 | 131,955 |
| 16 Jul 26 |
113.00000 +1.00 |
113.98 | 112.01 | 113.00 | 784,773 |
| 15 Jul 26 |
112.00000 +0.00 |
115.00 | 112.00 | 113.50 | 130,005 |
| 14 Jul 26 |
112.00000 -2.00 |
115.00 | 112.00 | 114.00 | 93,862 |
| 13 Jul 26 |
114.00000 -1.50 |
116.00 | 113.31 | 115.50 | 202,089 |
| 10 Jul 26 |
115.50000 -1.00 |
117.89 | 115.00 | 116.50 | 548,615 |
| 09 Jul 26 |
116.50000 +0.00 |
118.00 | 116.00 | 116.50 | 322,544 |
| 08 Jul 26 |
116.50000 -1.00 |
118.00 | 115.00 | 117.50 | 139,490 |
| 07 Jul 26 |
117.50000 +0.00 |
119.00 | 115.00 | 117.50 | 69,187 |
| 06 Jul 26 |
117.50000 +0.00 |
120.00 | 115.00 | 117.50 | 134,785 |
| 03 Jul 26 |
117.50000 +1.00 |
118.00 | 115.89 | 116.50 | 268,071 |
| 02 Jul 26 |
116.50000 +0.00 |
117.97 | 115.50 | 116.50 | 72,780 |
| 01 Jul 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 28,353 |
| 30 Jun 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 24,291 |
| 29 Jun 26 |
116.50000 +0.00 |
118.00 | 115.00 | 116.50 | 131,292 |
| 26 Jun 26 |
116.50000 -1.00 |
118.00 | 115.81 | 117.50 | 873,833 |
| 25 Jun 26 |
117.50000 +0.00 |
119.95 | 115.05 | 117.50 | 47,215 |
| 24 Jun 26 |
117.50000 -1.50 |
117.50 | 115.00 | 117.50 | 112,518 |
| 23 Jun 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 565,174 |
| 22 Jun 26 |
119.00000 +0.00 |
119.98 | 117.50 | 119.00 | 1,212,940 |
| 19 Jun 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 90,852 |
| 18 Jun 26 |
119.00000 -1.00 |
120.00 | 118.00 | 119.00 | 86,361 |
| 17 Jun 26 |
120.00000 +1.00 |
120.00 | 118.50 | 119.00 | 78,962 |
| 16 Jun 26 |
119.00000 -2.00 |
122.00 | 118.25 | 119.00 | 155,699 |
| 15 Jun 26 |
121.00000 +2.50 |
121.00 | 118.00 | 118.50 | 148,339 |
| 12 Jun 26 |
118.50000 -1.00 |
119.22 | 118.00 | 119.22 | 115,997 |
| 11 Jun 26 |
119.50000 -1.50 |
122.00 | 119.06 | 121.00 | 223,588 |
| 10 Jun 26 |
121.00000 -3.00 |
125.00 | 120.20 | 124.00 | 286,197 |
| 09 Jun 26 |
124.00000 -3.00 |
128.00 | 123.00 | 125.50 | 968,522 |
| 08 Jun 26 |
127.00000 +1.50 |
127.00 | 123.00 | 125.50 | 1,531,123 |
| 05 Jun 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 1,119,207 |
| 04 Jun 26 |
125.50000 +0.00 |
128.00 | 123.05 | 125.50 | 3,106,489 |
| 03 Jun 26 |
125.50000 +0.00 |
127.45 | 123.88 | 125.50 | 785,663 |
| 02 Jun 26 |
125.50000 +0.00 |
128.00 | 123.03 | 125.50 | 599,932 |
| 01 Jun 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 132,985 |
| 29 May 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 178,468 |
| 28 May 26 |
125.50000 +0.00 |
128.00 | 125.00 | 125.50 | 79,106 |
| 27 May 26 |
125.50000 +0.00 |
128.00 | 124.50 | 125.50 | 59,806 |
| 26 May 26 |
125.50000 +0.00 |
128.00 | 123.05 | 125.50 | 146,890 |
| 22 May 26 |
125.50000 +0.00 |
128.00 | 123.00 | 125.50 | 505,825 |
| 21 May 26 |
125.50000 +0.50 |
128.00 | 124.21 | 125.50 | 1,349,295 |
| 20 May 26 |
125.00000 +0.00 |
126.99 | 123.61 | 125.00 | 491,711 |
| 19 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 198,981 |
| 18 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 238,868 |
| 15 May 26 |
125.00000 +0.00 |
127.00 | 123.00 | 125.00 | 300,102 |
| 14 May 26 |
125.00000 +1.00 |
127.00 | 123.50 | 124.00 | 611,765 |
| 13 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 57,580 |
| 12 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 119,575 |
| 11 May 26 |
124.00000 +1.00 |
124.98 | 121.20 | 123.00 | 235,697 |
| 08 May 26 |
123.00000 +0.00 |
124.50 | 122.95 | 123.00 | 160,361 |
| 07 May 26 |
123.00000 -1.00 |
125.00 | 121.00 | 124.00 | 216,121 |
| 06 May 26 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 423,386 |
| 05 May 26 |
124.00000 +2.50 |
125.00 | 121.47 | 121.50 | 157,466 |
| 01 May 26 |
121.50000 -0.50 |
122.00 | 120.65 | 122.00 | 127,188 |
| 30 Apr 26 |
122.00000 +0.00 |
124.00 | 120.00 | 122.00 | 84,266 |
| 29 Apr 26 |
122.00000 +0.00 |
123.00 | 120.00 | 122.00 | 65,876 |
| 28 Apr 26 |
122.00000 -1.50 |
125.00 | 119.20 | 123.50 | 235,592 |
| 27 Apr 26 |
123.50000 -3.00 |
129.00 | 122.00 | 125.50 | 238,736 |
| 24 Apr 26 |
126.50000 +10.50 |
126.89 | 113.22 | 116.00 | 696,067 |
| 23 Apr 26 |
116.00000 +2.50 |
117.60 | 113.95 | 113.95 | 317,762 |
| 22 Apr 26 |
113.50000 +2.00 |
114.00 | 111.17 | 111.50 | 205,047 |
| 21 Apr 26 |
111.50000 -1.50 |
112.00 | 110.00 | 111.50 | 223,151 |
| 20 Apr 26 |
113.00000 +1.50 |
113.00 | 110.00 | 111.50 | 168,757 |
| 17 Apr 26 |
111.50000 +1.50 |
113.00 | 108.50 | 110.00 | 155,422 |
| 16 Apr 26 |
110.00000 +0.00 |
112.00 | 108.00 | 110.00 | 153,840 |
| 15 Apr 26 |
110.00000 +0.50 |
112.00 | 108.00 | 109.50 | 70,615 |
| 14 Apr 26 |
109.50000 +1.50 |
111.00 | 107.00 | 108.00 | 193,032 |
| 13 Apr 26 |
108.00000 +0.00 |
110.00 | 107.00 | 108.00 | 64,716 |
| 10 Apr 26 |
108.00000 +0.00 |
110.00 | 104.94 | 108.00 | 186,188 |
| 09 Apr 26 |
108.00000 +3.50 |
110.00 | 102.00 | 104.50 | 145,634 |
| 08 Apr 26 |
104.50000 +2.50 |
106.22 | 102.00 | 102.00 | 142,285 |
| 07 Apr 26 |
102.00000 +0.00 |
104.00 | 102.00 | 102.00 | 90,343 |
| 02 Apr 26 |
102.00000 +0.00 |
104.00 | 97.96 | 102.00 | 564,212 |
| 01 Apr 26 |
102.00000 +0.50 |
104.00 | 100.00 | 102.00 | 48,652 |
| 31 Mar 26 |
101.50000 +4.50 |
102.80 | 96.00 | 97.00 | 209,391 |
| 30 Mar 26 |
97.00000 +1.00 |
98.40 | 95.10 | 96.00 | 785,802 |
| 27 Mar 26 |
96.00000 +0.00 |
97.00 | 95.00 | 96.00 | 265,705 |
| 26 Mar 26 |
96.00000 +0.00 |
96.70 | 95.00 | 96.00 | 128,602 |
| 25 Mar 26 |
96.00000 +0.00 |
97.00 | 95.30 | 96.00 | 102,363 |
| 24 Mar 26 |
96.00000 -0.50 |
98.00 | 95.00 | 96.50 | 236,800 |
| 23 Mar 26 |
96.50000 -1.00 |
98.00 | 94.10 | 96.50 | 504,997 |
| 20 Mar 26 |
97.50000 +0.50 |
99.00 | 96.00 | 97.50 | 232,459 |
| 19 Mar 26 |
97.00000 +0.00 |
98.00 | 95.30 | 97.00 | 288,361 |
| 18 Mar 26 |
97.00000 +0.00 |
97.75 | 96.00 | 97.00 | 110,762 |
| 17 Mar 26 |
97.00000 -1.00 |
98.00 | 96.00 | 98.00 | 178,837 |
| 16 Mar 26 |
98.00000 -3.00 |
102.00 | 97.00 | 101.00 | 211,813 |
| 13 Mar 26 |
101.00000 +0.00 |
102.00 | 100.00 | 100.50 | 208,534 |
| 12 Mar 26 |
101.00000 -1.00 |
102.00 | 100.21 | 102.00 | 129,702 |
| 11 Mar 26 |
102.00000 -0.50 |
104.00 | 101.00 | 102.50 | 382,369 |
| 10 Mar 26 |
102.50000 +4.00 |
103.00 | 97.00 | 98.50 | 282,782 |
| 09 Mar 26 |
98.50000 -1.00 |
100.00 | 97.00 | 99.50 | 386,253 |
| 06 Mar 26 |
99.50000 +2.50 |
100.00 | 95.00 | 97.00 | 564,070 |
| 05 Mar 26 |
97.00000 -5.00 |
101.00 | 95.00 | 100.50 | 507,414 |
| 04 Mar 26 |
102.00000 -1.00 |
108.00 | 100.00 | 106.50 | 557,279 |
| 03 Mar 26 |
103.00000 -5.00 |
108.50 | 102.00 | 108.00 | 270,165 |
| 02 Mar 26 |
108.00000 -6.00 |
114.00 | 107.00 | 113.00 | 240,758 |
| 27 Feb 26 |
114.00000 -1.50 |
116.00 | 112.10 | 115.50 | 112,539 |
| 26 Feb 26 |
115.50000 -1.50 |
117.00 | 114.79 | 117.00 | 62,949 |
| 25 Feb 26 |
117.00000 -2.00 |
120.00 | 116.00 | 119.00 | 177,942 |
| 24 Feb 26 |
119.00000 +0.00 |
119.90 | 118.00 | 119.00 | 919,744 |
| 23 Feb 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 411,652 |
| 20 Feb 26 |
119.00000 +0.50 |
120.00 | 118.25 | 118.50 | 1,243,543 |
| 19 Feb 26 |
118.50000 -4.50 |
123.00 | 118.00 | 123.00 | 108,385 |
| 18 Feb 26 |
123.00000 -3.00 |
128.00 | 121.00 | 126.00 | 1,117,569 |
| 17 Feb 26 |
126.00000 +0.00 |
128.00 | 124.00 | 126.00 | 1,795,046 |
| 16 Feb 26 |
126.00000 -1.50 |
128.00 | 123.00 | 127.50 | 187,675 |
| 13 Feb 26 |
127.50000 -1.00 |
128.00 | 125.92 | 127.50 | 1,501,484 |
| 12 Feb 26 |
128.50000 +1.00 |
130.00 | 127.00 | 128.50 | 59,678 |
| 11 Feb 26 |
127.50000 +0.00 |
128.74 | 125.00 | 127.50 | 92,845 |
| 10 Feb 26 |
127.50000 +0.00 |
130.00 | 125.00 | 127.50 | 587,012 |
| 09 Feb 26 |
127.50000 +0.50 |
128.30 | 125.50 | 127.50 | 495,407 |
| 06 Feb 26 |
127.00000 +2.00 |
128.45 | 124.00 | 125.00 | 496,567 |
| 05 Feb 26 |
125.00000 -1.50 |
127.00 | 124.00 | 126.50 | 309,748 |
| 04 Feb 26 |
126.50000 +1.50 |
129.00 | 125.00 | 126.50 | 79,745 |
| 03 Feb 26 |
125.00000 -2.50 |
129.00 | 125.00 | 127.50 | 112,163 |
| 02 Feb 26 |
127.50000 -4.50 |
133.00 | 126.45 | 132.00 | 311,090 |
| 30 Jan 26 |
132.00000 -5.00 |
136.68 | 130.00 | 136.50 | 152,136 |
| 29 Jan 26 |
137.00000 +2.00 |
138.00 | 134.00 | 135.50 | 745,840 |
| 28 Jan 26 |
135.00000 +10.50 |
137.00 | 123.00 | 124.50 | 1,940,818 |
| 27 Jan 26 |
124.50000 +0.00 |
126.00 | 123.00 | 124.50 | 558,401 |
| 26 Jan 26 |
124.50000 +0.50 |
126.00 | 122.00 | 124.50 | 416,181 |
| 23 Jan 26 |
124.00000 +5.50 |
125.00 | 117.00 | 118.50 | 548,240 |
| 22 Jan 26 |
118.50000 +0.50 |
120.00 | 117.00 | 118.50 | 89,870 |
| 21 Jan 26 |
118.00000 +0.00 |
118.00 | 117.00 | 118.00 | 123,419 |
| 20 Jan 26 |
118.00000 +0.00 |
118.50 | 117.00 | 118.00 | 561,923 |
| 19 Jan 26 |
118.00000 +0.00 |
118.40 | 117.31 | 118.00 | 255,110 |
| 16 Jan 26 |
118.00000 +0.00 |
118.70 | 118.00 | 118.00 | 362,796 |
| 15 Jan 26 |
118.00000 +0.00 |
119.00 | 118.00 | 118.00 | 48,835 |
| 14 Jan 26 |
118.00000 +0.00 |
119.00 | 118.00 | 118.00 | 72,707 |
| 13 Jan 26 |
118.00000 +0.00 |
119.00 | 116.95 | 118.00 | 289,568 |
| 12 Jan 26 |
118.00000 +2.00 |
119.00 | 117.53 | 117.53 | 403,338 |
| 09 Jan 26 |
116.00000 -0.50 |
118.52 | 110.73 | 116.50 | 1,027,637 |
| 08 Jan 26 |
116.50000 +2.00 |
118.00 | 114.00 | 114.50 | 35,619 |
| 07 Jan 26 |
114.50000 +4.00 |
115.00 | 111.00 | 111.00 | 150,093 |
| 06 Jan 26 |
110.50000 +0.00 |
111.85 | 109.00 | 110.50 | 132,017 |
| 05 Jan 26 |
110.50000 +0.00 |
112.00 | 110.47 | 110.50 | 95,311 |
| 02 Jan 26 |
110.50000 +0.00 |
112.00 | 109.00 | 110.50 | 58,378 |
| 31 Dec 25 |
110.50000 +0.00 |
112.00 | 109.91 | 110.50 | 3,220 |
| 30 Dec 25 |
110.50000 +0.00 |
111.52 | 109.63 | 110.50 | 20,152 |
| 29 Dec 25 |
110.50000 -0.50 |
112.00 | 109.55 | 110.50 | 45,069 |
| 24 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 116,289 |
| 23 Dec 25 |
111.00000 +0.00 |
112.00 | 110.37 | 110.50 | 122,405 |
| 22 Dec 25 |
111.00000 +1.00 |
112.00 | 109.35 | 110.50 | 201,904 |
| 19 Dec 25 |
110.00000 -1.00 |
112.00 | 110.00 | 111.00 | 265,708 |
| 18 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 174,209 |
| 17 Dec 25 |
111.00000 +1.50 |
112.00 | 109.00 | 111.00 | 663,160 |
| 16 Dec 25 |
109.50000 +0.00 |
112.00 | 109.00 | 110.50 | 110,804 |
| 15 Dec 25 |
109.50000 -3.50 |
114.00 | 109.21 | 113.00 | 81,711 |
| 12 Dec 25 |
113.00000 +0.00 |
114.00 | 112.00 | 113.00 | 373,570 |
| 11 Dec 25 |
113.00000 +0.00 |
113.80 | 112.00 | 113.00 | 84,644 |
| 10 Dec 25 |
113.00000 +4.00 |
115.00 | 110.97 | 110.97 | 779,711 |
| 09 Dec 25 |
109.00000 +0.50 |
110.68 | 108.00 | 108.50 | 120,325 |
| 08 Dec 25 |
108.50000 -1.50 |
111.00 | 107.61 | 110.00 | 701,267 |
| 05 Dec 25 |
110.00000 +0.00 |
110.00 | 107.26 | 108.50 | 198,768 |
| 04 Dec 25 |
110.00000 -1.00 |
111.00 | 108.31 | 111.00 | 91,703 |
| 03 Dec 25 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 33,202 |
| 02 Dec 25 |
111.00000 -2.00 |
114.00 | 110.00 | 113.00 | 134,916 |
| 01 Dec 25 |
113.00000 -2.50 |
116.00 | 112.00 | 115.50 | 109,153 |
| 28 Nov 25 |
115.50000 +1.50 |
117.00 | 113.00 | 114.00 | 245,568 |
| 27 Nov 25 |
114.00000 +1.50 |
115.00 | 112.00 | 112.50 | 124,559 |
| 26 Nov 25 |
112.50000 -3.00 |
116.00 | 112.18 | 115.50 | 110,519 |
| 25 Nov 25 |
115.50000 +2.50 |
117.00 | 112.00 | 113.00 | 160,911 |
| 24 Nov 25 |
113.00000 -1.00 |
115.00 | 112.00 | 114.00 | 98,637 |
| 21 Nov 25 |
114.00000 -3.50 |
119.00 | 113.00 | 117.50 | 115,475 |
| 20 Nov 25 |
117.50000 +2.50 |
119.00 | 115.00 | 116.00 | 187,301 |
| 19 Nov 25 |
115.00000 -3.00 |
120.00 | 115.00 | 119.00 | 139,505 |
| 18 Nov 25 |
118.00000 -5.00 |
124.00 | 118.00 | 123.00 | 89,294 |
| 17 Nov 25 |
123.00000 +0.00 |
123.25 | 122.02 | 123.00 | 525,011 |
| 14 Nov 25 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 935,770 |
| 13 Nov 25 |
123.00000 +0.00 |
126.00 | 122.00 | 123.00 | 183,075 |
| 12 Nov 25 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 283,948 |
| 11 Nov 25 |
123.00000 +0.00 |
123.50 | 123.00 | 123.00 | 147,690 |
| 10 Nov 25 |
123.00000 -1.50 |
126.00 | 122.00 | 124.50 | 439,451 |
| 07 Nov 25 |
124.50000 -1.50 |
130.00 | 123.00 | 126.00 | 110,831 |
| 06 Nov 25 |
126.00000 +0.00 |
127.00 | 126.00 | 126.00 | 681,825 |
| 05 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 464,620 |
| 04 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 234,783 |
| 03 Nov 25 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 69,301 |
| 31 Oct 25 |
126.00000 -0.50 |
127.00 | 124.50 | 126.50 | 739,304 |
| 30 Oct 25 |
126.50000 +1.00 |
127.00 | 123.00 | 125.00 | 835,432 |
| 29 Oct 25 |
125.50000 +1.50 |
126.00 | 124.21 | 124.21 | 493,935 |
| 28 Oct 25 |
124.00000 +5.00 |
125.00 | 118.00 | 119.00 | 1,104,763 |
| 27 Oct 25 |
119.00000 +6.00 |
119.98 | 112.00 | 113.00 | 336,711 |
| 24 Oct 25 |
113.00000 -0.50 |
115.00 | 111.22 | 113.50 | 101,038 |
| 23 Oct 25 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 69,851 |
| 22 Oct 25 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 66,872 |
| 21 Oct 25 |
113.50000 +1.00 |
114.50 | 111.00 | 112.50 | 137,803 |
| 20 Oct 25 |
112.50000 +0.00 |
114.00 | 111.00 | 112.50 | 187,418 |
| 17 Oct 25 |
112.50000 +1.50 |
113.40 | 110.00 | 111.50 | 94,591 |
| 16 Oct 25 |
111.00000 -4.00 |
116.00 | 110.36 | 115.00 | 102,109 |
| 15 Oct 25 |
115.00000 +0.00 |
115.68 | 114.00 | 115.00 | 77,866 |
| 14 Oct 25 |
115.00000 -1.50 |
118.00 | 112.00 | 116.50 | 97,529 |
| 13 Oct 25 |
116.50000 -1.50 |
118.00 | 115.00 | 117.00 | 55,443 |
| 10 Oct 25 |
118.00000 -2.00 |
122.00 | 117.31 | 120.00 | 617,141 |
| 09 Oct 25 |
120.00000 -1.00 |
121.00 | 119.00 | 120.00 | 160,070 |
| 08 Oct 25 |
121.00000 +0.00 |
122.00 | 115.00 | 120.50 | 606,346 |
| 07 Oct 25 |
121.00000 -1.00 |
123.00 | 121.00 | 122.00 | 43,240 |
| 06 Oct 25 |
122.00000 +0.00 |
123.00 | 121.00 | 122.00 | 111,075 |
| 03 Oct 25 |
122.00000 -3.00 |
126.00 | 121.00 | 125.50 | 991,182 |
| 02 Oct 25 |
125.00000 +0.00 |
127.00 | 124.25 | 125.00 | 242,881 |
| 01 Oct 25 |
125.00000 +1.50 |
128.00 | 124.00 | 124.00 | 264,336 |
| 30 Sep 25 |
123.50000 +2.00 |
123.50 | 120.50 | 121.50 | 159,694 |
| 29 Sep 25 |
121.50000 +0.00 |
122.70 | 120.00 | 121.50 | 20,022 |
| 26 Sep 25 |
121.50000 +0.00 |
122.00 | 121.15 | 121.50 | 358,696 |
| 25 Sep 25 |
121.50000 +0.00 |
122.00 | 121.00 | 121.50 | 266,636 |
| 24 Sep 25 |
121.50000 +1.50 |
122.00 | 119.00 | 120.00 | 2,184,189 |
| 23 Sep 25 |
120.00000 +0.00 |
120.80 | 119.00 | 120.00 | 58,015 |
| 22 Sep 25 |
120.00000 -1.50 |
123.00 | 119.31 | 121.50 | 120,367 |
| 19 Sep 25 |
121.50000 +0.00 |
123.00 | 120.00 | 121.50 | 41,420 |
| 18 Sep 25 |
121.50000 +2.00 |
123.00 | 119.50 | 119.50 | 1,344,986 |
| 17 Sep 25 |
119.50000 +1.50 |
120.00 | 116.00 | 118.00 | 108,465 |
| 16 Sep 25 |
118.00000 +3.00 |
120.00 | 114.40 | 115.00 | 120,551 |
| 15 Sep 25 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 28,910 |
| 12 Sep 25 |
115.00000 +0.00 |
117.00 | 113.00 | 115.00 | 53,603 |
| 11 Sep 25 |
115.00000 +0.00 |
117.00 | 113.44 | 115.00 | 27,891 |
| 10 Sep 25 |
115.00000 +2.50 |
116.85 | 111.58 | 112.50 | 157,683 |
| 09 Sep 25 |
112.50000 +0.00 |
114.36 | 111.50 | 113.00 | 51,068 |
| 08 Sep 25 |
112.50000 -2.00 |
115.00 | 111.00 | 114.50 | 181,670 |
| 05 Sep 25 |
114.50000 +3.50 |
116.00 | 112.00 | 112.00 | 226,713 |
| 04 Sep 25 |
111.00000 -4.50 |
115.49 | 110.15 | 115.49 | 367,831 |
| 03 Sep 25 |
115.50000 -0.50 |
117.00 | 115.00 | 116.00 | 29,552 |
| 02 Sep 25 |
116.00000 -1.50 |
118.00 | 115.00 | 117.50 | 29,967 |
| 01 Sep 25 |
117.50000 -0.50 |
120.00 | 116.10 | 119.00 | 91,918 |
| 29 Aug 25 |
118.00000 -2.00 |
122.00 | 118.00 | 120.00 | 113,496 |
| 28 Aug 25 |
120.00000 +0.00 |
122.00 | 118.00 | 120.50 | 19,771 |
| 27 Aug 25 |
120.00000 -3.00 |
123.00 | 118.20 | 121.00 | 72,853 |
| 26 Aug 25 |
123.00000 +2.00 |
123.00 | 117.00 | 121.00 | 40,743 |
| 22 Aug 25 |
121.00000 +0.00 |
123.00 | 119.00 | 121.00 | 311,360 |
| 21 Aug 25 |
121.00000 +0.00 |
122.24 | 119.50 | 121.00 | 67,813 |
| 20 Aug 25 |
121.00000 +0.00 |
123.00 | 119.00 | 121.00 | 1,720,524 |
| 19 Aug 25 |
121.00000 +1.50 |
123.00 | 116.00 | 119.50 | 66,235 |
| 18 Aug 25 |
119.50000 +0.00 |
119.68 | 119.50 | 119.50 | 55,265 |
| 15 Aug 25 |
119.50000 +0.00 |
120.00 | 118.00 | 119.50 | 124,814 |
| 14 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 57,097 |
| 13 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 83,323 |
| 12 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 154,912 |
| 11 Aug 25 |
119.50000 +0.00 |
120.44 | 118.00 | 119.50 | 55,546 |
| 08 Aug 25 |
119.50000 +0.00 |
121.00 | 119.13 | 119.50 | 54,996 |
| 07 Aug 25 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 37,082 |
| 06 Aug 25 |
119.50000 +0.00 |
120.63 | 119.00 | 119.50 | 41,502 |
| 05 Aug 25 |
119.50000 -0.50 |
121.00 | 118.00 | 120.00 | 60,905 |
| 04 Aug 25 |
120.00000 +0.50 |
122.00 | 118.00 | 120.00 | 116,154 |
| 01 Aug 25 |
119.50000 -2.00 |
123.00 | 118.50 | 121.50 | 586,072 |
| 31 Jul 25 |
121.50000 +0.00 |
123.00 | 120.10 | 121.50 | 610,553 |
| 30 Jul 25 |
121.50000 +3.50 |
123.00 | 118.00 | 118.50 | 1,229,706 |
| 29 Jul 25 |
118.00000 -1.50 |
120.00 | 118.00 | 119.50 | 141,962 |
| 28 Jul 25 |
119.50000 -0.50 |
121.00 | 118.50 | 121.00 | 320,804 |
| 25 Jul 25 |
120.00000 -3.00 |
125.00 | 120.00 | 123.00 | 58,150 |
| 24 Jul 25 |
123.00000 +0.00 |
125.00 | 121.00 | 123.00 | 79,199 |
| 23 Jul 25 |
123.00000 +1.00 |
125.00 | 121.00 | 122.00 | 162,192 |
| 22 Jul 25 |
122.00000 +9.00 |
123.00 | 113.00 | 113.50 | 1,248,156 |
| 21 Jul 25 |
113.00000 -1.00 |
115.00 | 111.00 | 114.00 | 27,564 |
| 18 Jul 25 |
114.00000 -0.50 |
115.38 | 113.00 | 114.50 | 145,230 |
| 17 Jul 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 76,063 |
| 16 Jul 25 |
114.50000 +0.00 |
116.00 | 113.31 | 114.50 | 42,652 |
| 15 Jul 25 |
114.50000 -1.50 |
118.00 | 113.31 | 116.00 | 146,512 |
| 14 Jul 25 |
116.00000 +0.00 |
117.20 | 114.31 | 116.00 | 71,691 |
| 11 Jul 25 |
116.00000 +0.00 |
118.00 | 115.00 | 116.00 | 64,177 |
| 10 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 41,248 |
| 09 Jul 25 |
116.00000 +0.00 |
116.40 | 114.66 | 116.00 | 106,549 |
| 08 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 104,212 |
| 07 Jul 25 |
116.00000 +0.00 |
118.00 | 114.66 | 116.00 | 411,250 |
| 04 Jul 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 208,840 |
| 03 Jul 25 |
116.00000 +1.00 |
118.00 | 114.25 | 115.00 | 48,244 |
| 02 Jul 25 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 84,916 |
| 01 Jul 25 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 7,444 |
| 30 Jun 25 |
115.00000 -1.00 |
118.00 | 114.00 | 116.00 | 72,787 |
| 27 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 16,663 |
| 26 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 23,347 |
| 25 Jun 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 88,248 |
| 24 Jun 25 |
116.00000 -2.50 |
120.00 | 114.00 | 118.50 | 92,701 |
| 23 Jun 25 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 16,212 |
| 20 Jun 25 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 318,879 |
| 19 Jun 25 |
118.50000 +0.00 |
120.00 | 118.50 | 118.50 | 90,495 |
| 18 Jun 25 |
118.50000 +0.00 |
120.00 | 116.50 | 118.50 | 92,449 |
| 17 Jun 25 |
118.50000 +0.00 |
119.94 | 117.31 | 118.50 | 268,768 |
| 16 Jun 25 |
118.50000 -3.50 |
120.00 | 117.00 | 118.50 | 142,919 |
| 13 Jun 25 |
122.00000 +3.50 |
122.00 | 113.32 | 118.50 | 738,138 |
| 12 Jun 25 |
118.50000 +3.50 |
120.00 | 114.44 | 115.00 | 198,255 |
| 11 Jun 25 |
115.00000 +3.00 |
117.00 | 110.00 | 112.00 | 367,839 |
| 10 Jun 25 |
112.00000 +3.50 |
113.00 | 107.00 | 108.50 | 81,844 |
| 09 Jun 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 29,522 |
| 06 Jun 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 65,065 |
| 05 Jun 25 |
108.50000 +0.50 |
110.00 | 107.00 | 108.00 | 39,175 |
| 04 Jun 25 |
108.00000 +4.50 |
108.80 | 104.00 | 104.00 | 191,171 |
| 03 Jun 25 |
103.50000 +0.00 |
107.00 | 103.23 | 103.50 | 96,618 |
| 02 Jun 25 |
103.50000 +0.00 |
105.00 | 102.50 | 103.50 | 113,888 |
| 30 May 25 |
103.50000 +0.00 |
105.00 | 102.00 | 103.50 | 217,460 |
| 29 May 25 |
103.50000 +0.00 |
105.00 | 102.00 | 103.50 | 70,670 |
| 28 May 25 |
103.50000 -0.50 |
105.00 | 102.00 | 104.00 | 160,025 |
| 27 May 25 |
104.00000 +0.00 |
105.00 | 103.00 | 104.00 | 295,613 |
| 23 May 25 |
104.00000 -1.50 |
105.20 | 103.00 | 105.20 | 354,278 |
| 22 May 25 |
105.50000 -0.50 |
107.25 | 105.00 | 107.25 | 79,523 |
| 21 May 25 |
106.00000 -3.00 |
111.00 | 106.00 | 109.00 | 247,679 |
| 20 May 25 |
109.00000 +0.00 |
111.00 | 106.00 | 111.00 | 161,302 |
| 19 May 25 |
109.00000 -4.50 |
114.00 | 109.00 | 113.50 | 147,091 |
| 16 May 25 |
113.50000 -0.50 |
115.00 | 111.00 | 114.00 | 56,409 |
| 15 May 25 |
114.00000 +0.00 |
114.00 | 111.00 | 114.00 | 17,430 |
| 14 May 25 |
114.00000 +2.50 |
114.00 | 111.67 | 111.67 | 1,492,765 |
| 13 May 25 |
111.50000 -1.50 |
113.00 | 110.00 | 112.00 | 37,304 |
| 12 May 25 |
113.00000 +1.00 |
114.00 | 110.00 | 112.00 | 136,774 |
| 09 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 97,442 |
| 08 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 31,430 |
| 07 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 39,703 |
| 06 May 25 |
112.00000 +0.00 |
114.00 | 110.25 | 112.00 | 7,764 |
| 02 May 25 |
112.00000 +0.00 |
112.90 | 110.90 | 112.00 | 108,856 |
| 01 May 25 |
112.00000 +0.00 |
114.00 | 110.00 | 112.00 | 8,300 |
| 30 Apr 25 |
112.00000 +0.00 |
114.00 | 110.86 | 112.00 | 87,566 |
| 29 Apr 25 |
112.00000 -0.50 |
114.00 | 110.91 | 112.50 | 20,406 |
| 28 Apr 25 |
112.50000 -0.50 |
116.00 | 111.00 | 113.00 | 172,699 |
| 25 Apr 25 |
113.00000 +2.00 |
115.00 | 110.00 | 111.00 | 43,401 |
| 24 Apr 25 |
111.00000 -1.00 |
113.00 | 110.31 | 112.00 | 115,341 |
| 23 Apr 25 |
112.00000 +3.00 |
114.70 | 108.00 | 109.00 | 160,260 |
| 22 Apr 25 |
109.00000 -1.00 |
110.00 | 107.50 | 110.00 | 254,140 |
| 17 Apr 25 |
110.00000 +0.00 |
110.00 | 104.00 | 110.00 | 39,924 |
| 16 Apr 25 |
110.00000 +1.50 |
112.00 | 108.11 | 108.50 | 81,997 |
| 15 Apr 25 |
108.50000 +1.00 |
110.00 | 105.00 | 107.50 | 133,641 |
| 14 Apr 25 |
107.50000 +2.50 |
107.97 | 103.50 | 105.00 | 95,344 |
| 11 Apr 25 |
105.00000 +3.00 |
106.53 | 95.03 | 102.00 | 594,066 |
| 10 Apr 25 |
102.00000 +6.50 |
102.40 | 96.50 | 96.50 | 246,469 |
| 09 Apr 25 |
95.50000 +0.00 |
96.85 | 93.00 | 95.50 | 135,834 |
| 08 Apr 25 |
95.50000 +4.00 |
97.00 | 91.11 | 91.50 | 1,505,717 |
| 07 Apr 25 |
91.50000 -5.00 |
97.00 | 88.00 | 96.00 | 257,861 |
| 04 Apr 25 |
96.50000 -5.00 |
102.00 | 96.00 | 101.00 | 55,575 |
| 03 Apr 25 |
101.50000 -1.50 |
104.00 | 100.00 | 103.00 | 932,922 |
| 02 Apr 25 |
103.00000 -2.00 |
107.00 | 102.00 | 105.00 | 134,376 |
| 01 Apr 25 |
105.00000 +1.50 |
107.00 | 102.89 | 103.50 | 109,512 |
| 31 Mar 25 |
103.50000 -7.50 |
112.00 | 102.00 | 111.00 | 298,192 |
| 28 Mar 25 |
111.00000 -4.00 |
116.00 | 110.00 | 115.00 | 95,391 |
| 27 Mar 25 |
115.00000 -1.00 |
116.00 | 114.00 | 116.00 | 174,094 |
| 26 Mar 25 |
116.00000 +0.00 |
118.00 | 114.00 | 116.00 | 1,847,752 |
| 25 Mar 25 |
116.00000 -1.00 |
119.00 | 115.00 | 117.00 | 867,993 |
| 24 Mar 25 |
117.00000 +0.00 |
117.15 | 115.00 | 117.00 | 347,732 |
| 21 Mar 25 |
117.00000 +0.00 |
119.00 | 115.00 | 117.00 | 757,497 |
| 20 Mar 25 |
117.00000 +0.00 |
119.00 | 115.50 | 117.00 | 186,485 |
| 19 Mar 25 |
117.00000 +0.00 |
119.00 | 115.00 | 117.00 | 100,904 |
| 18 Mar 25 |
117.00000 +1.50 |
119.00 | 115.25 | 116.50 | 1,036,617 |
| 17 Mar 25 |
115.50000 +0.00 |
118.67 | 114.00 | 115.50 | 822,809 |
| 14 Mar 25 |
115.50000 +5.00 |
117.00 | 114.00 | 115.50 | 466,649 |
| 13 Mar 25 |
110.50000 -4.00 |
117.00 | 110.50 | 114.50 | 1,489,429 |
| 12 Mar 25 |
114.50000 +0.00 |
116.00 | 114.50 | 114.50 | 108,820 |
| 11 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 149,897 |
| 10 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 44,421 |
| 07 Mar 25 |
114.50000 +0.00 |
116.00 | 114.00 | 114.50 | 259,539 |
| 06 Mar 25 |
114.50000 +0.00 |
115.40 | 113.00 | 114.50 | 94,764 |
| 05 Mar 25 |
114.50000 +0.00 |
116.00 | 113.25 | 114.50 | 267,299 |
| 04 Mar 25 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 383,810 |
| 03 Mar 25 |
114.50000 -0.50 |
116.00 | 113.00 | 115.00 | 94,686 |
| 28 Feb 25 |
115.00000 -1.50 |
117.80 | 113.00 | 116.50 | 158,803 |
| 27 Feb 25 |
116.50000 +3.50 |
117.80 | 113.86 | 113.86 | 74,596 |
| 26 Feb 25 |
113.00000 +1.00 |
114.00 | 112.00 | 112.00 | 395,141 |
| 25 Feb 25 |
112.00000 +0.00 |
114.00 | 112.00 | 112.00 | 264,249 |
| 24 Feb 25 |
112.00000 -0.50 |
115.00 | 110.00 | 112.50 | 89,017 |
| 21 Feb 25 |
112.50000 +0.00 |
115.00 | 112.50 | 112.50 | 377,062 |
| 20 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 89,276 |
| 19 Feb 25 |
112.50000 +0.00 |
113.70 | 112.39 | 112.50 | 21,217 |
| 18 Feb 25 |
112.50000 +0.00 |
115.00 | 112.38 | 112.50 | 85,663 |
| 17 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 375,215 |
| 14 Feb 25 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 91,219 |
| 13 Feb 25 |
112.50000 +0.00 |
113.10 | 112.00 | 112.50 | 34,949 |
| 12 Feb 25 |
112.50000 -1.50 |
115.00 | 110.00 | 114.00 | 155,164 |
| 11 Feb 25 |
114.00000 +0.00 |
115.00 | 113.30 | 114.00 | 140,302 |
| 10 Feb 25 |
114.00000 +0.00 |
115.00 | 113.58 | 114.00 | 68,514 |
| 07 Feb 25 |
114.00000 +0.00 |
115.00 | 113.30 | 114.00 | 1,705,733 |
| 06 Feb 25 |
114.00000 +1.00 |
116.00 | 111.49 | 113.00 | 898,246 |
| 05 Feb 25 |
113.00000 +4.00 |
115.00 | 109.00 | 109.00 | 963,540 |
| 04 Feb 25 |
109.00000 +0.00 |
110.00 | 108.00 | 109.00 | 104,214 |
| 03 Feb 25 |
109.00000 +0.50 |
110.00 | 105.00 | 108.50 | 230,634 |
| 31 Jan 25 |
108.50000 +0.00 |
110.00 | 108.50 | 108.50 | 126,505 |
| 30 Jan 25 |
108.50000 +0.00 |
110.00 | 107.00 | 108.50 | 244,267 |
| 29 Jan 25 |
108.50000 +0.50 |
112.00 | 106.55 | 108.00 | 514,948 |
| 28 Jan 25 |
108.00000 +2.50 |
109.00 | 105.00 | 105.50 | 140,358 |
| 27 Jan 25 |
105.50000 +0.00 |
107.00 | 104.00 | 105.50 | 1,990,338 |
| 24 Jan 25 |
105.50000 +3.00 |
107.00 | 101.39 | 102.50 | 419,403 |
| 23 Jan 25 |
102.50000 +3.50 |
103.50 | 100.00 | 101.50 | 284,546 |
| 22 Jan 25 |
99.00000 +0.00 |
100.00 | 98.00 | 98.50 | 99,045 |
| 21 Jan 25 |
99.00000 -1.50 |
100.00 | 98.00 | 100.00 | 75,223 |
| 20 Jan 25 |
100.50000 -1.50 |
102.00 | 100.00 | 102.00 | 75,474 |
| 17 Jan 25 |
102.00000 -4.50 |
107.00 | 101.00 | 106.50 | 199,453 |
| 16 Jan 25 |
106.50000 +0.00 |
107.22 | 105.00 | 106.50 | 192,652 |
| 15 Jan 25 |
106.50000 -2.00 |
110.00 | 105.00 | 108.50 | 219,231 |
| 14 Jan 25 |
108.50000 +0.50 |
110.00 | 107.00 | 108.00 | 1,290,058 |
| 13 Jan 25 |
108.00000 +0.00 |
109.00 | 107.00 | 107.00 | 18,068 |
| 10 Jan 25 |
108.00000 -1.00 |
109.18 | 108.00 | 109.00 | 266,148 |
| 09 Jan 25 |
109.00000 -2.00 |
112.00 | 108.00 | 111.00 | 292,702 |
| 08 Jan 25 |
111.00000 +0.00 |
113.00 | 110.30 | 111.00 | 6,598,140 |
| 07 Jan 25 |
111.00000 +0.00 |
112.00 | 109.00 | 111.00 | 355,563 |
| 06 Jan 25 |
111.00000 +3.00 |
115.00 | 109.00 | 109.00 | 456,895 |
| 03 Jan 25 |
108.00000 -2.00 |
110.00 | 106.00 | 107.50 | 8,972 |
| 02 Jan 25 |
110.00000 +3.00 |
112.00 | 107.00 | 107.00 | 49,056 |
| 31 Dec 24 |
107.00000 -2.00 |
110.00 | 106.40 | 109.00 | 9,196 |
| 30 Dec 24 |
109.00000 -0.50 |
111.00 | 108.30 | 109.50 | 107,180 |
| 27 Dec 24 |
109.50000 +4.00 |
110.70 | 104.50 | 105.50 | 106,732 |
| 24 Dec 24 |
105.50000 +4.00 |
107.00 | 101.00 | 101.50 | 138,165 |
| 23 Dec 24 |
101.50000 +0.50 |
103.00 | 100.00 | 101.50 | 44,817 |
| 20 Dec 24 |
101.00000 -0.50 |
102.20 | 101.00 | 101.50 | 128,994 |
| 19 Dec 24 |
101.50000 +0.00 |
103.00 | 101.10 | 101.50 | 121,791 |
| 18 Dec 24 |
101.50000 +0.50 |
103.00 | 100.90 | 101.00 | 85,228 |
| 17 Dec 24 |
101.00000 -0.50 |
101.50 | 100.00 | 101.50 | 80,044 |
| 16 Dec 24 |
101.50000 -1.00 |
104.00 | 100.12 | 102.50 | 78,462 |
| 13 Dec 24 |
102.50000 -0.50 |
104.00 | 100.00 | 103.00 | 34,206 |
| 12 Dec 24 |
103.00000 +0.50 |
104.00 | 101.55 | 102.50 | 38,088 |
| 11 Dec 24 |
102.50000 +3.00 |
103.65 | 99.00 | 99.50 | 2,053,671 |
| 10 Dec 24 |
99.50000 +0.50 |
101.00 | 99.50 | 99.50 | 19,895 |
| 09 Dec 24 |
99.00000 -0.50 |
101.00 | 96.00 | 99.50 | 128,018 |
| 06 Dec 24 |
99.50000 +0.00 |
100.65 | 99.50 | 99.50 | 14,391 |
| 05 Dec 24 |
99.50000 +0.00 |
101.00 | 99.50 | 99.50 | 77,008 |
| 04 Dec 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 67,539 |
| 03 Dec 24 |
99.50000 +0.00 |
101.00 | 99.38 | 99.50 | 14,972 |
| 02 Dec 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 21,982 |
| 29 Nov 24 |
99.50000 +0.00 |
101.00 | 98.86 | 99.50 | 44,487 |
| 28 Nov 24 |
99.50000 +0.00 |
101.00 | 98.45 | 99.50 | 135,404 |
| 27 Nov 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 54,934 |
| 26 Nov 24 |
99.50000 -2.50 |
101.00 | 98.00 | 99.50 | 27,879 |
| 25 Nov 24 |
102.00000 +2.50 |
102.00 | 98.76 | 99.50 | 21,010 |
| 22 Nov 24 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 59,592 |
| 21 Nov 24 |
99.50000 +0.00 |
100.50 | 98.57 | 99.50 | 30,462 |
| 20 Nov 24 |
99.50000 -1.50 |
101.00 | 98.00 | 99.50 | 240,062 |
| 19 Nov 24 |
101.00000 +1.50 |
101.00 | 98.65 | 99.50 | 45,364 |
| 18 Nov 24 |
99.50000 -1.50 |
102.00 | 98.48 | 101.00 | 98,062 |
| 15 Nov 24 |
101.00000 +0.00 |
102.00 | 98.00 | 101.00 | 94,450 |
| 14 Nov 24 |
101.00000 -1.50 |
106.00 | 101.00 | 102.50 | 438,255 |
| 13 Nov 24 |
102.50000 +1.50 |
104.00 | 100.11 | 101.00 | 230,230 |
| 12 Nov 24 |
101.00000 +4.50 |
102.00 | 96.50 | 97.00 | 274,089 |
| 11 Nov 24 |
96.50000 -0.10 |
97.00 | 95.00 | 96.00 | 137,043 |
| 08 Nov 24 |
96.60000 -0.40 |
98.00 | 95.24 | 97.00 | 73,119 |
| 07 Nov 24 |
97.00000 +0.50 |
98.00 | 96.00 | 96.00 | 289,815 |
| 06 Nov 24 |
96.50000 +0.00 |
98.00 | 95.00 | 96.50 | 145,785 |
| 05 Nov 24 |
96.50000 -2.00 |
100.00 | 95.00 | 98.50 | 233,392 |
| 04 Nov 24 |
98.50000 -1.50 |
100.00 | 98.00 | 99.50 | 134,685 |
| 01 Nov 24 |
100.00000 +0.00 |
100.00 | 98.52 | 99.00 | 225,457 |
| 31 Oct 24 |
100.00000 +2.50 |
100.00 | 96.00 | 97.50 | 272,065 |
| 30 Oct 24 |
97.50000 +2.50 |
98.49 | 94.78 | 95.00 | 470,227 |
| 29 Oct 24 |
95.00000 +2.50 |
98.00 | 93.31 | 93.31 | 309,899 |
| 28 Oct 24 |
92.50000 +5.00 |
94.00 | 87.95 | 87.95 | 411,808 |
| 25 Oct 24 |
87.50000 +4.50 |
89.00 | 82.36 | 83.00 | 526,205 |
| 24 Oct 24 |
83.00000 -2.00 |
86.22 | 82.00 | 83.00 | 383,773 |
| 23 Oct 24 |
85.00000 +0.00 |
86.00 | 81.00 | 85.00 | 336,245 |
| 22 Oct 24 |
85.00000 -0.50 |
87.00 | 84.00 | 85.50 | 350,950 |
| 21 Oct 24 |
85.50000 -3.50 |
90.00 | 84.10 | 89.00 | 478,899 |
| 18 Oct 24 |
89.00000 -2.00 |
92.00 | 87.62 | 90.00 | 109,079 |
| 17 Oct 24 |
91.00000 -1.00 |
93.00 | 89.54 | 92.00 | 573,405 |
| 16 Oct 24 |
92.00000 +0.00 |
94.80 | 91.11 | 92.00 | 100,077 |
| 15 Oct 24 |
92.00000 +0.00 |
93.00 | 91.66 | 92.00 | 62,749 |
| 14 Oct 24 |
92.00000 +1.00 |
93.00 | 90.00 | 91.00 | 110,722 |
| 11 Oct 24 |
91.00000 +0.00 |
93.00 | 90.00 | 90.00 | 611,212 |
| 10 Oct 24 |
91.00000 +2.00 |
91.80 | 86.39 | 88.50 | 402,377 |
| 09 Oct 24 |
89.00000 +3.50 |
90.00 | 86.68 | 87.00 | 2,953,617 |
| 08 Oct 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 80,862 |
| 07 Oct 24 |
85.50000 -1.00 |
88.00 | 85.00 | 86.50 | 74,291 |
| 04 Oct 24 |
86.50000 -1.00 |
87.25 | 85.20 | 87.25 | 15,328 |
| 03 Oct 24 |
87.50000 +0.00 |
87.50 | 87.00 | 87.50 | 51,201 |
| 02 Oct 24 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 74,653 |
| 01 Oct 24 |
87.50000 -1.00 |
89.00 | 87.00 | 88.50 | 55,808 |
| 30 Sep 24 |
88.50000 -0.50 |
90.00 | 88.00 | 89.00 | 11,061 |
| 27 Sep 24 |
89.00000 -2.80 |
89.50 | 86.20 | 89.00 | 10,684 |
| 26 Sep 24 |
91.80000 +1.80 |
92.00 | 88.50 | 90.00 | 115,567 |
| 25 Sep 24 |
90.00000 +0.00 |
90.89 | 88.50 | 90.00 | 25,594 |
| 24 Sep 24 |
90.00000 -0.50 |
92.00 | 88.00 | 90.50 | 87,329 |
| 23 Sep 24 |
90.50000 +0.00 |
92.00 | 89.50 | 90.50 | 4,871 |
| 20 Sep 24 |
90.50000 +1.00 |
90.50 | 89.15 | 89.50 | 822,021 |
| 19 Sep 24 |
89.50000 -1.00 |
90.00 | 89.00 | 90.00 | 21,147 |
| 18 Sep 24 |
90.50000 +0.00 |
90.50 | 89.15 | 90.50 | 62,869 |
| 17 Sep 24 |
90.50000 +2.50 |
90.60 | 89.03 | 90.60 | 35,157 |
| 16 Sep 24 |
88.00000 +0.50 |
91.00 | 88.00 | 91.00 | 132,635 |
| 13 Sep 24 |
87.50000 -1.50 |
88.15 | 87.00 | 88.15 | 79,898 |
| 12 Sep 24 |
89.00000 -0.50 |
89.01 | 87.25 | 89.01 | 114,001 |
| 11 Sep 24 |
89.50000 -1.50 |
92.34 | 89.00 | 91.00 | 253,721 |
| 10 Sep 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 39,048 |
| 09 Sep 24 |
91.00000 +0.00 |
92.00 | 88.20 | 91.00 | 36,714 |
| 06 Sep 24 |
91.00000 +0.00 |
91.50 | 90.11 | 91.00 | 55,981 |
| 05 Sep 24 |
91.00000 +1.30 |
92.00 | 90.38 | 90.38 | 188,425 |
| 04 Sep 24 |
89.70000 -0.80 |
90.50 | 89.38 | 90.50 | 2,870,206 |
| 03 Sep 24 |
90.50000 -1.50 |
91.00 | 90.01 | 90.50 | 33,389 |
| 02 Sep 24 |
92.00000 -1.60 |
92.00 | 90.00 | 91.00 | 162,971 |
| 30 Aug 24 |
93.60000 +2.60 |
93.60 | 90.44 | 91.00 | 23,939 |
| 29 Aug 24 |
91.00000 +0.00 |
92.00 | 90.38 | 91.00 | 197,210 |
| 28 Aug 24 |
91.00000 +0.50 |
91.98 | 90.00 | 90.50 | 123,929 |
| 27 Aug 24 |
90.50000 -0.50 |
92.00 | 90.13 | 91.00 | 193,515 |
| 23 Aug 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 10,979 |
| 22 Aug 24 |
91.00000 +0.00 |
92.75 | 90.00 | 91.00 | 183,715 |
| 21 Aug 24 |
91.00000 -0.50 |
93.00 | 90.02 | 91.50 | 327,583 |
| 20 Aug 24 |
91.50000 -1.50 |
94.00 | 91.00 | 93.00 | 32,509 |
| 19 Aug 24 |
93.00000 +0.00 |
93.00 | 91.00 | 93.00 | 15,743 |
| 16 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 15,886 |
| 15 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 18,076 |
| 14 Aug 24 |
93.00000 +0.00 |
95.00 | 91.25 | 93.00 | 31,198 |
| 13 Aug 24 |
93.00000 +0.00 |
93.00 | 91.25 | 93.00 | 10,414 |
| 12 Aug 24 |
93.00000 +0.00 |
95.00 | 92.96 | 93.00 | 27,204 |
| 09 Aug 24 |
93.00000 +0.00 |
94.00 | 91.48 | 93.00 | 6,793 |
| 08 Aug 24 |
93.00000 -1.00 |
94.00 | 91.36 | 94.00 | 100,584 |
| 07 Aug 24 |
94.00000 +2.50 |
95.52 | 92.76 | 92.76 | 80,963 |
| 06 Aug 24 |
91.50000 -0.50 |
93.00 | 91.00 | 92.00 | 156,182 |
| 05 Aug 24 |
92.00000 -4.00 |
94.00 | 91.00 | 94.00 | 136,172 |
| 02 Aug 24 |
96.00000 +1.50 |
96.00 | 93.45 | 94.50 | 82,491 |
| 01 Aug 24 |
94.50000 +0.00 |
95.80 | 93.36 | 94.50 | 34,964 |
| 31 Jul 24 |
94.50000 +1.50 |
95.55 | 92.44 | 93.00 | 90,447 |
| 30 Jul 24 |
93.00000 +0.00 |
93.90 | 92.00 | 93.00 | 32,490 |
| 29 Jul 24 |
93.00000 +0.00 |
94.20 | 93.00 | 93.00 | 60,994 |
| 26 Jul 24 |
93.00000 +0.00 |
93.20 | 91.80 | 93.00 | 23,087 |
| 25 Jul 24 |
93.00000 -1.00 |
94.00 | 92.00 | 93.50 | 26,856 |
| 24 Jul 24 |
94.00000 -1.50 |
97.00 | 93.44 | 95.50 | 51,632 |
| 23 Jul 24 |
95.50000 +0.00 |
95.50 | 94.00 | 95.50 | 33,243 |
| 22 Jul 24 |
95.50000 +0.00 |
95.50 | 94.05 | 95.50 | 47,922 |
| 19 Jul 24 |
95.50000 +1.00 |
96.04 | 94.00 | 95.00 | 260,223 |
| 18 Jul 24 |
94.50000 +1.00 |
96.70 | 94.00 | 95.50 | 93,936 |
| 17 Jul 24 |
93.50000 +0.00 |
94.00 | 93.21 | 93.50 | 43,627 |
| 16 Jul 24 |
93.50000 -2.50 |
97.00 | 93.00 | 96.00 | 82,311 |
| 15 Jul 24 |
96.00000 +2.50 |
97.00 | 93.00 | 93.50 | 95,184 |
| 12 Jul 24 |
93.50000 +1.00 |
95.00 | 90.00 | 92.50 | 361,851 |
| 11 Jul 24 |
92.50000 +0.50 |
95.00 | 91.45 | 92.00 | 27,218 |
| 10 Jul 24 |
92.00000 +0.00 |
93.60 | 91.35 | 92.00 | 22,870 |
| 09 Jul 24 |
92.00000 +0.00 |
92.60 | 91.32 | 92.00 | 11,025 |
| 08 Jul 24 |
92.00000 -0.50 |
93.00 | 90.00 | 92.50 | 146,984 |
| 05 Jul 24 |
92.50000 +1.00 |
94.50 | 90.00 | 91.50 | 52,206 |
| 04 Jul 24 |
91.50000 +0.00 |
92.30 | 90.60 | 91.50 | 18,466 |
| 03 Jul 24 |
91.50000 +0.00 |
93.00 | 90.55 | 91.50 | 44,863 |
| 02 Jul 24 |
91.50000 -1.50 |
93.40 | 90.55 | 93.00 | 317,973 |
| 01 Jul 24 |
93.00000 +1.00 |
95.00 | 89.20 | 92.00 | 96,159 |
| 28 Jun 24 |
92.00000 +6.00 |
92.50 | 86.15 | 86.15 | 126,089 |
| 27 Jun 24 |
86.00000 +0.00 |
88.00 | 85.36 | 86.00 | 31,250 |
| 26 Jun 24 |
86.00000 +0.00 |
88.00 | 85.00 | 86.00 | 33,013 |
| 25 Jun 24 |
86.00000 +0.00 |
87.40 | 82.40 | 86.00 | 12,851 |
| 24 Jun 24 |
86.00000 -0.50 |
89.80 | 84.50 | 86.50 | 107,027 |
| 21 Jun 24 |
86.50000 +1.00 |
88.00 | 84.95 | 85.50 | 266,576 |
| 20 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 36,162 |
| 19 Jun 24 |
85.50000 +0.00 |
85.50 | 84.38 | 85.50 | 89,120 |
| 18 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 7,670 |
| 17 Jun 24 |
85.50000 +0.00 |
85.50 | 85.00 | 85.50 | 80,422 |
| 14 Jun 24 |
85.50000 -1.00 |
85.94 | 85.00 | 85.94 | 261,332 |
| 13 Jun 24 |
86.50000 -0.50 |
87.48 | 86.00 | 87.00 | 82,374 |
| 12 Jun 24 |
87.00000 +0.00 |
89.00 | 85.97 | 87.00 | 27,103 |
| 11 Jun 24 |
87.00000 +0.00 |
89.00 | 87.00 | 87.00 | 114,493 |
| 10 Jun 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 25,426 |
| 07 Jun 24 |
87.00000 +0.00 |
89.00 | 85.62 | 87.00 | 60,504 |
| 06 Jun 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 18,250 |
| 05 Jun 24 |
87.00000 +1.50 |
87.00 | 85.23 | 85.50 | 81,446 |
| 04 Jun 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 24,086 |
| 03 Jun 24 |
85.50000 +0.00 |
85.89 | 85.10 | 85.50 | 28,242 |
| 31 May 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 660,007 |
| 30 May 24 |
85.50000 +0.00 |
86.00 | 85.00 | 85.50 | 2,734,042 |
| 29 May 24 |
85.50000 +0.50 |
86.00 | 85.10 | 85.50 | 85,237 |
| 28 May 24 |
85.00000 -0.50 |
86.00 | 85.00 | 85.50 | 63,386 |
| 24 May 24 |
85.50000 -0.50 |
86.00 | 85.00 | 86.00 | 107,326 |
| 23 May 24 |
86.00000 -0.50 |
88.00 | 85.00 | 86.50 | 214,788 |
| 22 May 24 |
86.50000 -1.50 |
87.00 | 85.00 | 87.00 | 170,015 |
| 21 May 24 |
88.00000 +0.00 |
88.00 | 86.12 | 88.00 | 79,767 |
| 20 May 24 |
88.00000 +0.00 |
90.00 | 86.00 | 88.00 | 78,922 |
| 17 May 24 |
88.00000 +0.00 |
90.00 | 85.00 | 88.00 | 1,157,139 |
| 16 May 24 |
88.00000 +0.00 |
88.00 | 86.00 | 88.00 | 32,830 |
| 15 May 24 |
88.00000 +0.50 |
90.00 | 85.00 | 88.00 | 2,049,711 |
| 14 May 24 |
87.50000 +0.50 |
89.00 | 86.50 | 87.00 | 153,952 |
| 13 May 24 |
87.00000 +0.00 |
87.00 | 86.00 | 87.00 | 689,681 |
| 10 May 24 |
87.00000 +0.00 |
88.00 | 86.00 | 87.00 | 39,097 |
| 09 May 24 |
87.00000 -2.00 |
89.00 | 87.00 | 89.00 | 277,705 |
| 08 May 24 |
89.00000 -0.50 |
90.65 | 86.20 | 89.50 | 61,906 |
| 07 May 24 |
89.50000 +1.00 |
89.50 | 88.02 | 88.50 | 79,628 |
| 03 May 24 |
88.50000 +0.00 |
88.50 | 87.96 | 88.50 | 3,591,426 |
| 02 May 24 |
88.50000 +0.00 |
88.50 | 87.96 | 88.50 | 1,030,712 |
| 01 May 24 |
88.50000 -1.50 |
90.00 | 88.00 | 90.00 | 28,643 |
| 30 Apr 24 |
90.00000 +0.00 |
92.00 | 88.00 | 90.00 | 53,025 |
| 29 Apr 24 |
90.00000 +0.00 |
90.80 | 88.00 | 90.00 | 52,848 |
| 26 Apr 24 |
90.00000 +1.00 |
91.50 | 86.20 | 89.00 | 833,620 |
| 25 Apr 24 |
89.00000 -1.00 |
92.00 | 87.95 | 90.00 | 1,689,947 |
| 24 Apr 24 |
90.00000 +0.00 |
90.75 | 89.11 | 90.00 | 9,592 |
| 23 Apr 24 |
90.00000 +0.00 |
92.00 | 89.00 | 90.00 | 29,997 |
| 22 Apr 24 |
90.00000 +0.00 |
93.80 | 88.55 | 89.50 | 28,098 |
| 19 Apr 24 |
90.00000 -1.50 |
90.75 | 89.00 | 90.75 | 37,513 |
| 18 Apr 24 |
91.50000 +0.00 |
93.00 | 90.78 | 91.50 | 30,408 |
| 17 Apr 24 |
91.50000 +0.00 |
91.94 | 90.15 | 91.50 | 9,670 |
| 16 Apr 24 |
91.50000 +0.00 |
92.00 | 90.76 | 91.50 | 27,846 |
| 15 Apr 24 |
91.50000 +0.00 |
92.00 | 90.62 | 91.50 | 55,922 |
| 12 Apr 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 250,524 |
| 11 Apr 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 472,525 |
| 10 Apr 24 |
91.50000 +0.00 |
92.48 | 90.57 | 91.50 | 23,570 |
| 09 Apr 24 |
91.50000 +1.50 |
92.54 | 90.00 | 90.00 | 65,913 |
| 08 Apr 24 |
90.00000 +0.50 |
91.00 | 88.00 | 89.50 | 36,942 |
| 05 Apr 24 |
89.50000 +0.00 |
91.00 | 88.70 | 89.50 | 355,333 |
| 04 Apr 24 |
89.50000 +0.00 |
90.22 | 88.00 | 89.50 | 69,815 |
| 03 Apr 24 |
89.50000 -1.50 |
92.00 | 88.00 | 91.00 | 111,392 |
| 02 Apr 24 |
91.00000 +0.00 |
91.60 | 90.00 | 91.00 | 74,570 |
| 28 Mar 24 |
91.00000 -1.00 |
92.00 | 90.00 | 92.00 | 266,598 |
| 27 Mar 24 |
92.00000 +0.00 |
93.00 | 90.00 | 92.00 | 591,597 |
| 26 Mar 24 |
92.00000 -2.00 |
94.00 | 92.00 | 94.00 | 106,986 |
| 25 Mar 24 |
94.00000 -1.00 |
94.95 | 93.22 | 94.95 | 37,720 |
| 22 Mar 24 |
95.00000 +0.00 |
96.00 | 92.00 | 95.00 | 113,310 |
| 21 Mar 24 |
95.00000 -3.50 |
98.06 | 94.00 | 98.06 | 107,715 |
| 20 Mar 24 |
98.50000 +3.50 |
100.00 | 95.24 | 96.00 | 161,616 |
| 19 Mar 24 |
95.00000 -1.00 |
96.78 | 95.00 | 96.00 | 333,490 |
| 18 Mar 24 |
96.00000 +0.00 |
97.00 | 95.38 | 96.00 | 141,187 |
| 15 Mar 24 |
96.00000 -1.00 |
98.00 | 96.00 | 97.50 | 80,530 |
| 14 Mar 24 |
97.00000 +1.50 |
98.00 | 95.00 | 95.50 | 63,540 |
| 13 Mar 24 |
95.50000 +3.00 |
97.00 | 93.00 | 93.00 | 353,203 |
| 12 Mar 24 |
92.50000 +0.00 |
94.00 | 91.00 | 92.50 | 43,802 |
| 11 Mar 24 |
92.50000 +0.00 |
93.79 | 91.00 | 92.50 | 34,684 |
| 08 Mar 24 |
92.50000 +1.00 |
94.00 | 90.00 | 91.50 | 156,590 |
| 07 Mar 24 |
91.50000 +0.50 |
93.00 | 90.70 | 91.00 | 25,374 |
| 06 Mar 24 |
91.00000 +0.50 |
92.15 | 90.00 | 92.15 | 264,169 |
| 05 Mar 24 |
90.50000 +0.00 |
94.00 | 90.00 | 91.50 | 180,968 |
| 04 Mar 24 |
90.50000 -3.00 |
94.00 | 90.00 | 93.50 | 285,237 |
| 01 Mar 24 |
93.50000 -1.50 |
96.00 | 93.00 | 94.50 | 13,832 |
| 29 Feb 24 |
95.00000 -0.50 |
96.00 | 94.00 | 95.50 | 46,630 |
| 28 Feb 24 |
95.50000 +4.50 |
97.00 | 91.37 | 91.37 | 136,404 |
| 27 Feb 24 |
91.00000 +1.50 |
93.00 | 90.55 | 90.55 | 51,006 |
| 26 Feb 24 |
89.50000 +0.00 |
91.00 | 88.00 | 89.50 | 81,938 |
| 23 Feb 24 |
89.50000 -1.50 |
91.00 | 89.50 | 89.50 | 24,921 |
| 22 Feb 24 |
91.00000 +1.50 |
91.00 | 89.17 | 89.50 | 375,445 |
| 21 Feb 24 |
89.50000 +0.00 |
91.00 | 88.00 | 89.50 | 78,265 |
| 20 Feb 24 |
89.50000 +0.00 |
90.49 | 88.83 | 89.50 | 158,938 |
| 19 Feb 24 |
89.50000 +0.50 |
91.00 | 88.03 | 89.00 | 56,010 |
| 16 Feb 24 |
89.00000 -2.00 |
91.00 | 87.00 | 91.00 | 56,003 |
| 15 Feb 24 |
91.00000 -0.50 |
93.00 | 90.00 | 91.50 | 66,343 |
| 14 Feb 24 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 38,332 |
| 13 Feb 24 |
91.50000 +0.50 |
93.00 | 90.00 | 91.00 | 126,845 |
| 12 Feb 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 28,977 |
| 09 Feb 24 |
91.00000 +0.00 |
92.00 | 90.00 | 91.00 | 69,318 |
| 08 Feb 24 |
91.00000 +1.00 |
94.00 | 90.00 | 91.00 | 114,630 |
| 07 Feb 24 |
90.00000 -1.00 |
93.00 | 88.00 | 91.00 | 61,162 |
| 06 Feb 24 |
91.00000 -3.50 |
94.50 | 91.00 | 94.50 | 51,652 |
| 05 Feb 24 |
94.50000 +0.00 |
95.00 | 93.00 | 94.50 | 85,064 |
| 02 Feb 24 |
94.50000 +0.00 |
96.00 | 93.00 | 94.50 | 146,078 |
| 01 Feb 24 |
94.50000 -1.00 |
95.49 | 93.00 | 95.49 | 133,079 |
| 31 Jan 24 |
95.50000 +0.00 |
97.00 | 94.00 | 95.50 | 51,863 |
| 30 Jan 24 |
95.50000 +0.00 |
99.00 | 95.50 | 95.50 | 1,617 |
| 29 Jan 24 |
95.50000 -0.50 |
98.00 | 94.39 | 96.00 | 451,196 |
| 26 Jan 24 |
96.00000 +1.00 |
98.00 | 92.50 | 95.00 | 2,011,386 |
| 25 Jan 24 |
95.00000 +0.50 |
97.00 | 92.00 | 94.50 | 15,971 |
| 24 Jan 24 |
94.50000 +4.00 |
97.00 | 92.00 | 92.00 | 2,996,576 |
| 23 Jan 24 |
90.50000 +2.00 |
92.90 | 89.35 | 90.50 | 67,846 |
| 22 Jan 24 |
88.50000 +0.00 |
89.52 | 86.98 | 88.50 | 7,836 |
| 19 Jan 24 |
88.50000 +0.00 |
89.50 | 87.50 | 88.50 | 765,936 |
| 18 Jan 24 |
88.50000 +1.00 |
89.55 | 87.00 | 87.50 | 37,874 |
| 17 Jan 24 |
87.50000 +0.00 |
89.69 | 83.50 | 87.50 | 33,782 |
| 16 Jan 24 |
87.50000 -4.50 |
90.00 | 85.00 | 87.50 | 31,862 |
| 15 Jan 24 |
92.00000 +5.00 |
92.00 | 87.50 | 87.50 | 17,457 |
| 12 Jan 24 |
87.00000 +0.00 |
89.00 | 87.00 | 87.00 | 6,756 |
| 11 Jan 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 32,226 |
| 10 Jan 24 |
87.00000 +0.00 |
87.00 | 86.64 | 87.00 | 25,927 |
| 09 Jan 24 |
87.00000 +0.00 |
88.75 | 86.53 | 87.00 | 63,000 |
| 08 Jan 24 |
87.00000 +0.00 |
87.10 | 86.50 | 87.00 | 10,754 |
| 05 Jan 24 |
87.00000 +0.00 |
87.10 | 86.07 | 87.00 | 90,708 |
| 04 Jan 24 |
87.00000 +0.00 |
87.60 | 85.00 | 87.00 | 218,808 |
| 03 Jan 24 |
87.00000 -1.50 |
89.03 | 85.66 | 88.50 | 51,115 |
| 02 Jan 24 |
88.50000 -1.50 |
92.00 | 87.22 | 90.00 | 38,318 |
| 29 Dec 23 |
90.00000 +0.00 |
90.00 | 88.55 | 90.00 | 1,085 |
| 28 Dec 23 |
90.00000 -2.00 |
93.90 | 90.00 | 91.50 | 43,889 |
| 27 Dec 23 |
92.00000 +3.00 |
92.70 | 88.66 | 89.00 | 34,640 |
| 22 Dec 23 |
89.00000 +1.00 |
90.00 | 89.00 | 89.00 | 26,228 |
| 21 Dec 23 |
88.00000 -4.50 |
96.00 | 86.22 | 92.50 | 101,181 |
| 20 Dec 23 |
92.50000 +3.50 |
94.14 | 89.00 | 89.00 | 59,213 |
| 19 Dec 23 |
89.00000 +5.50 |
90.00 | 85.00 | 85.00 | 98,530 |
| 18 Dec 23 |
83.50000 +0.00 |
85.00 | 83.38 | 83.50 | 1,120,468 |
| 15 Dec 23 |
83.50000 +0.00 |
85.00 | 82.45 | 83.50 | 127,954 |
| 14 Dec 23 |
83.50000 +0.50 |
84.70 | 81.00 | 83.00 | 16,903 |
| 13 Dec 23 |
83.00000 +1.00 |
84.00 | 81.00 | 82.00 | 41,810 |
| 12 Dec 23 |
82.00000 -1.50 |
85.00 | 81.00 | 83.50 | 28,190 |
| 11 Dec 23 |
83.50000 +2.50 |
83.70 | 80.00 | 81.00 | 15,769 |
| 08 Dec 23 |
81.00000 +4.50 |
82.00 | 75.58 | 76.50 | 168,955 |
| 07 Dec 23 |
76.50000 +2.50 |
77.00 | 75.00 | 75.00 | 36,586 |
| 06 Dec 23 |
74.00000 +0.00 |
74.50 | 74.00 | 74.00 | 50,000 |
| 05 Dec 23 |
74.00000 +0.00 |
74.00 | 73.00 | 74.00 | 11,038 |
| 04 Dec 23 |
74.00000 +0.00 |
75.00 | 73.00 | 74.00 | 16,987 |
| 01 Dec 23 |
74.00000 +0.00 |
74.00 | 73.31 | 74.00 | 694 |
| 30 Nov 23 |
74.00000 +0.50 |
74.19 | 72.00 | 73.50 | 725,204 |
| 29 Nov 23 |
73.50000 +0.00 |
75.00 | 72.00 | 73.50 | 703,010 |
| 28 Nov 23 |
73.50000 -1.50 |
76.00 | 72.00 | 75.00 | 3,278,172 |
| 27 Nov 23 |
75.00000 -0.50 |
75.02 | 73.00 | 75.02 | 28,616 |
| 24 Nov 23 |
75.50000 -0.50 |
76.00 | 75.00 | 76.00 | 3,659 |
| 23 Nov 23 |
76.00000 -5.50 |
79.50 | 75.21 | 76.50 | 29,562 |
| 22 Nov 23 |
81.50000 +3.00 |
81.50 | 76.00 | 78.50 | 19,920 |
| 21 Nov 23 |
78.50000 -2.00 |
80.00 | 78.02 | 80.00 | 45,982 |
| 20 Nov 23 |
80.50000 -0.50 |
83.00 | 78.00 | 80.50 | 26,153 |
| 17 Nov 23 |
81.00000 +0.00 |
81.00 | 79.12 | 81.00 | 51,110 |
| 16 Nov 23 |
81.00000 +0.00 |
81.00 | 79.33 | 81.00 | 84,684 |
| 15 Nov 23 |
81.00000 -2.50 |
83.00 | 81.00 | 83.00 | 54,095 |
| 14 Nov 23 |
83.50000 +0.50 |
84.36 | 79.50 | 83.00 | 45,981 |
| 13 Nov 23 |
83.00000 +2.50 |
83.70 | 80.90 | 80.90 | 57,569 |
| 10 Nov 23 |
80.50000 +0.00 |
82.00 | 78.50 | 81.50 | 82,210 |
| 09 Nov 23 |
80.50000 +2.00 |
80.80 | 78.16 | 78.50 | 37,011 |
| 08 Nov 23 |
78.50000 +2.00 |
79.00 | 76.47 | 77.00 | 74,321 |
| 07 Nov 23 |
76.50000 +0.50 |
78.00 | 75.67 | 76.00 | 19,470 |
| 06 Nov 23 |
76.00000 +1.00 |
77.90 | 74.55 | 75.00 | 40,381 |
| 03 Nov 23 |
75.00000 +3.00 |
77.00 | 70.00 | 72.50 | 341,876 |
| 02 Nov 23 |
72.00000 +0.00 |
72.90 | 70.00 | 72.00 | 71,119 |
| 01 Nov 23 |
72.00000 +0.00 |
75.00 | 72.00 | 72.00 | 140,944 |
| 31 Oct 23 |
72.00000 +0.00 |
72.98 | 72.00 | 72.00 | 14,990 |
| 30 Oct 23 |
72.00000 +0.00 |
74.00 | 70.26 | 72.00 | 47,838 |
| 27 Oct 23 |
72.00000 +0.00 |
73.00 | 70.26 | 72.00 | 16,608 |
| 26 Oct 23 |
72.00000 +0.50 |
74.00 | 70.48 | 71.50 | 20,964 |
| 25 Oct 23 |
71.50000 +0.00 |
71.78 | 70.10 | 71.50 | 57,359 |
| 24 Oct 23 |
71.50000 -0.50 |
73.00 | 70.00 | 72.00 | 126,158 |
| 23 Oct 23 |
72.00000 -0.50 |
74.00 | 71.15 | 72.50 | 27,441 |
| 20 Oct 23 |
72.50000 +0.00 |
74.00 | 71.48 | 74.00 | 59,938 |
| 19 Oct 23 |
72.50000 +0.00 |
74.00 | 72.06 | 72.50 | 64,075 |
| 18 Oct 23 |
72.50000 +0.00 |
74.00 | 71.77 | 72.50 | 91,659 |
| 17 Oct 23 |
72.50000 -1.00 |
73.50 | 70.00 | 73.50 | 146,043 |
| 16 Oct 23 |
73.50000 -2.50 |
76.50 | 73.00 | 76.00 | 41,921 |
| 13 Oct 23 |
76.00000 -2.00 |
79.00 | 74.00 | 78.00 | 57,890 |
| 12 Oct 23 |
78.00000 -4.00 |
81.00 | 77.00 | 81.00 | 141,912 |
| 11 Oct 23 |
82.00000 -0.50 |
87.00 | 81.00 | 85.00 | 458,210 |
| 10 Oct 23 |
82.50000 -1.50 |
83.00 | 80.62 | 83.00 | 159,720 |
| 09 Oct 23 |
84.00000 -2.00 |
85.00 | 84.00 | 85.00 | 21,657 |
| 06 Oct 23 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 68,845 |
| 05 Oct 23 |
86.00000 +0.00 |
86.00 | 85.05 | 86.00 | 551 |
| 04 Oct 23 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 19,237 |
| 03 Oct 23 |
86.00000 +0.00 |
88.00 | 84.00 | 86.00 | 2,906 |
| 02 Oct 23 |
86.00000 +0.00 |
86.00 | 85.04 | 86.00 | 44,533 |
| 29 Sep 23 |
86.00000 -1.00 |
86.50 | 86.00 | 86.50 | 7,791 |
| 28 Sep 23 |
87.00000 -0.50 |
87.45 | 86.00 | 87.45 | 17,388 |
| 27 Sep 23 |
87.50000 -0.50 |
87.50 | 86.00 | 87.50 | 34,526 |
| 26 Sep 23 |
88.00000 +0.00 |
88.29 | 86.25 | 88.00 | 15,661 |
| 25 Sep 23 |
88.00000 +0.00 |
89.00 | 86.00 | 88.00 | 33,574 |
| 22 Sep 23 |
88.00000 +0.00 |
89.16 | 86.00 | 88.00 | 13,195 |
| 21 Sep 23 |
88.00000 +0.00 |
89.56 | 86.10 | 88.00 | 30,659 |
| 20 Sep 23 |
88.00000 +0.00 |
88.44 | 88.00 | 88.00 | 31,816 |
| 19 Sep 23 |
88.00000 +0.50 |
88.40 | 86.30 | 87.50 | 142,229 |
| 18 Sep 23 |
87.50000 +0.00 |
88.74 | 86.00 | 87.50 | 27,748 |
| 15 Sep 23 |
87.50000 +3.50 |
87.50 | 83.00 | 84.00 | 34,868 |
| 14 Sep 23 |
84.00000 +0.50 |
85.00 | 83.82 | 83.82 | 27,624 |
| 13 Sep 23 |
83.50000 +0.00 |
84.49 | 83.32 | 83.32 | 8,223 |
| 12 Sep 23 |
83.50000 -0.50 |
84.39 | 82.05 | 82.50 | 9,645 |
| 11 Sep 23 |
84.00000 +1.50 |
84.48 | 82.00 | 82.50 | 38,407 |
| 08 Sep 23 |
82.50000 +1.00 |
83.49 | 82.00 | 82.00 | 32,703 |
| 07 Sep 23 |
81.50000 +1.50 |
82.68 | 80.00 | 80.00 | 147,019 |
| 06 Sep 23 |
80.00000 +0.50 |
81.85 | 79.00 | 79.50 | 44,265 |
| 05 Sep 23 |
79.50000 +2.50 |
81.75 | 77.00 | 77.00 | 80,156 |
| 04 Sep 23 |
77.00000 +0.00 |
78.72 | 75.00 | 77.00 | 22,111 |
| 01 Sep 23 |
77.00000 +0.00 |
77.49 | 75.00 | 77.00 | 132,637 |
| 31 Aug 23 |
77.00000 -2.00 |
78.68 | 75.22 | 78.68 | 48,818 |
| 30 Aug 23 |
79.00000 -3.00 |
81.00 | 78.00 | 81.00 | 47,677 |
| 29 Aug 23 |
82.00000 +3.50 |
82.00 | 78.00 | 78.50 | 253,065 |
| 25 Aug 23 |
78.50000 -3.00 |
82.00 | 78.01 | 81.50 | 313,742 |
| 24 Aug 23 |
81.50000 +0.00 |
81.50 | 80.15 | 81.50 | 15,324 |
| 23 Aug 23 |
81.50000 +0.50 |
81.50 | 80.10 | 81.00 | 108,743 |
| 22 Aug 23 |
81.00000 -1.00 |
82.90 | 78.55 | 82.00 | 163,837 |
| 21 Aug 23 |
82.00000 -1.50 |
83.00 | 78.50 | 83.00 | 144,754 |
| 18 Aug 23 |
83.50000 -4.50 |
87.56 | 82.55 | 87.56 | 95,544 |
| 17 Aug 23 |
88.00000 +0.00 |
89.00 | 86.28 | 88.00 | 33,422 |
| 16 Aug 23 |
88.00000 -2.00 |
91.48 | 86.28 | 90.00 | 235,357 |
| 15 Aug 23 |
90.00000 +0.00 |
90.00 | 88.00 | 90.00 | 482,023 |
| 14 Aug 23 |
90.00000 +0.00 |
90.00 | 89.00 | 90.00 | 33,260 |
| 11 Aug 23 |
90.00000 +0.00 |
90.00 | 89.00 | 90.00 | 29,927 |
| 10 Aug 23 |
90.00000 +0.00 |
91.00 | 89.00 | 90.00 | 107,948 |
| 09 Aug 23 |
90.00000 -0.50 |
92.00 | 89.12 | 89.50 | 329,490 |
| 08 Aug 23 |
90.50000 +0.00 |
90.50 | 89.00 | 90.50 | 151,373 |
| 07 Aug 23 |
90.50000 +1.50 |
90.50 | 89.00 | 90.50 | 39,907 |
| 04 Aug 23 |
89.00000 -1.50 |
90.50 | 89.00 | 90.50 | 30,290 |
| 03 Aug 23 |
90.50000 -0.50 |
92.00 | 89.00 | 91.00 | 98,239 |
| 02 Aug 23 |
91.00000 -0.50 |
92.25 | 90.00 | 91.50 | 235,099 |
| 01 Aug 23 |
91.50000 +0.00 |
93.00 | 91.50 | 91.50 | 24,753 |
| 31 Jul 23 |
91.50000 +0.00 |
93.00 | 90.00 | 91.50 | 74,623 |
| 28 Jul 23 |
91.50000 +1.00 |
93.00 | 86.50 | 90.50 | 202,749 |
| 27 Jul 23 |
90.50000 +0.00 |
92.00 | 89.00 | 90.50 | 15,204 |
| 26 Jul 23 |
90.50000 +1.00 |
92.00 | 89.21 | 89.50 | 75,631 |
| 25 Jul 23 |
89.50000 +3.00 |
92.75 | 79.10 | 84.50 | 1,114,076 |
| 24 Jul 23 |
86.50000 -8.00 |
96.00 | 78.04 | 94.50 | 736,539 |
| 21 Jul 23 |
94.50000 -5.50 |
99.04 | 91.55 | 99.04 | 310,263 |
| 20 Jul 23 |
100.00000 -12.50 |
110.28 | 99.04 | 110.28 | 1,348,223 |
| 19 Jul 23 |
112.50000 +5.00 |
115.00 | 108.00 | 108.00 | 581,422 |
| 18 Jul 23 |
107.50000 +5.50 |
110.00 | 103.00 | 103.00 | 191,011 |
| 17 Jul 23 |
102.00000 +0.00 |
103.88 | 100.00 | 102.00 | 33,718 |
| 13 Jul 23 |
102.00000 +0.00 |
104.00 | 101.36 | 102.00 | 17,377 |
| 12 Jul 23 |
102.00000 +0.00 |
102.17 | 100.00 | 102.00 | 10,564 |
| 11 Jul 23 |
102.00000 +0.00 |
102.98 | 101.36 | 102.00 | 43,607 |
| 10 Jul 23 |
102.00000 +0.00 |
102.50 | 101.33 | 102.00 | 31,514 |
| 07 Jul 23 |
102.00000 +0.00 |
102.98 | 101.22 | 102.00 | 31,202 |
| 06 Jul 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 2,137 |
| 05 Jul 23 |
102.00000 +0.00 |
102.87 | 100.00 | 102.00 | 73,520 |
| 04 Jul 23 |
102.00000 +0.00 |
104.00 | 100.00 | 102.00 | 20,813 |
| 03 Jul 23 |
102.00000 +0.00 |
103.00 | 100.00 | 102.00 | 43,576 |
| 30 Jun 23 |
102.00000 +0.00 |
103.00 | 100.92 | 102.00 | 32,303 |
| 29 Jun 23 |
102.00000 +0.00 |
104.00 | 100.22 | 102.00 | 57,917 |
| 28 Jun 23 |
102.00000 -1.50 |
103.22 | 100.25 | 103.22 | 64,155 |
| 27 Jun 23 |
103.50000 +0.00 |
103.74 | 102.00 | 102.50 | 92,621 |
| 26 Jun 23 |
103.50000 -1.50 |
105.06 | 101.00 | 105.00 | 371,704 |
| 23 Jun 23 |
105.00000 -0.50 |
105.00 | 104.00 | 105.00 | 19,600 |
| 22 Jun 23 |
105.50000 -1.50 |
106.72 | 105.11 | 106.72 | 88,252 |
| 21 Jun 23 |
107.00000 -0.50 |
109.00 | 106.32 | 107.50 | 45,886 |
| 20 Jun 23 |
107.50000 -1.50 |
109.00 | 106.00 | 109.00 | 233,323 |
| 19 Jun 23 |
109.00000 -0.50 |
109.40 | 107.00 | 109.40 | 86,066 |
| 16 Jun 23 |
109.50000 -1.50 |
110.65 | 108.00 | 109.50 | 13,508 |
| 15 Jun 23 |
111.00000 +1.50 |
111.00 | 108.00 | 109.50 | 194,668 |
| 14 Jun 23 |
109.50000 +0.00 |
109.95 | 108.30 | 109.50 | 44,371 |
| 13 Jun 23 |
109.50000 +0.00 |
109.98 | 108.00 | 109.50 | 23,131 |
| 12 Jun 23 |
109.50000 +0.00 |
110.00 | 108.69 | 109.50 | 25,755 |
| 09 Jun 23 |
109.50000 +0.00 |
110.00 | 108.66 | 109.50 | 48,691 |
| 08 Jun 23 |
109.50000 +0.00 |
110.00 | 108.55 | 109.50 | 1,322,466 |
| 07 Jun 23 |
109.50000 +0.00 |
110.40 | 108.55 | 109.50 | 20,798 |
| 06 Jun 23 |
109.50000 -2.00 |
111.25 | 108.00 | 111.00 | 455,019 |
| 05 Jun 23 |
111.50000 -0.50 |
111.50 | 110.00 | 111.50 | 38,772 |
| 02 Jun 23 |
112.00000 -0.50 |
113.52 | 110.00 | 112.00 | 140,662 |
| 01 Jun 23 |
112.50000 -2.00 |
114.99 | 110.75 | 114.50 | 141,704 |
| 31 May 23 |
114.50000 -2.00 |
117.00 | 113.38 | 115.50 | 210,171 |
| 30 May 23 |
116.50000 +6.00 |
117.00 | 110.90 | 110.90 | 203,197 |
| 26 May 23 |
110.50000 +3.50 |
111.00 | 104.99 | 107.00 | 759,208 |
| 25 May 23 |
107.00000 +4.00 |
108.06 | 101.80 | 103.00 | 259,096 |
| 24 May 23 |
103.00000 +3.00 |
105.00 | 100.00 | 100.00 | 160,960 |
| 23 May 23 |
100.00000 +0.50 |
101.00 | 99.15 | 99.50 | 47,595 |
| 22 May 23 |
99.50000 +0.00 |
100.85 | 99.01 | 99.50 | 80,581 |
| 19 May 23 |
99.50000 +0.00 |
100.50 | 98.99 | 99.50 | 37,997 |
| 18 May 23 |
99.50000 +0.00 |
100.49 | 98.78 | 99.50 | 57,968 |
| 17 May 23 |
99.50000 +0.00 |
100.60 | 96.00 | 99.50 | 13,528 |
| 16 May 23 |
99.50000 +0.00 |
99.50 | 99.28 | 99.50 | 57,729 |
| 15 May 23 |
99.50000 +0.00 |
100.00 | 99.25 | 99.50 | 290,188 |
| 12 May 23 |
99.50000 +0.00 |
99.89 | 99.23 | 99.50 | 3,033 |
| 11 May 23 |
99.50000 +0.00 |
99.50 | 99.19 | 99.50 | 88,984 |
| 10 May 23 |
99.50000 +0.00 |
100.60 | 98.00 | 99.50 | 147,637 |
| 09 May 23 |
99.50000 -0.50 |
100.00 | 99.00 | 100.00 | 842,702 |
| 05 May 23 |
100.00000 +0.00 |
100.00 | 99.00 | 100.00 | 51,525 |
| 04 May 23 |
100.00000 +0.00 |
101.00 | 99.00 | 100.00 | 116,243 |
| 03 May 23 |
100.00000 -2.00 |
100.60 | 100.00 | 100.60 | 46,370 |
| 02 May 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 74,680 |
| 28 Apr 23 |
102.00000 +0.00 |
104.00 | 100.00 | 102.00 | 23,230 |
| 27 Apr 23 |
102.00000 +0.00 |
102.00 | 100.51 | 102.00 | 32,747 |
| 26 Apr 23 |
102.00000 +0.00 |
102.00 | 100.20 | 102.00 | 23,977 |
| 25 Apr 23 |
102.00000 +0.00 |
102.00 | 100.20 | 102.00 | 10,532 |
| 24 Apr 23 |
102.00000 +0.00 |
104.00 | 100.20 | 102.00 | 63,151 |
| 21 Apr 23 |
102.00000 +0.00 |
104.00 | 100.55 | 102.00 | 19,936 |
| 20 Apr 23 |
102.00000 +0.00 |
102.00 | 100.00 | 102.00 | 33,179 |
| 19 Apr 23 |
102.00000 -0.50 |
104.00 | 100.58 | 102.50 | 31,408 |
| 18 Apr 23 |
102.50000 +1.00 |
105.00 | 100.00 | 101.50 | 70,373 |
| 17 Apr 23 |
101.50000 -0.50 |
103.00 | 101.47 | 102.00 | 58,348 |
| 14 Apr 23 |
102.00000 +3.00 |
104.61 | 99.49 | 99.49 | 173,658 |
| 13 Apr 23 |
99.00000 +0.00 |
100.00 | 98.39 | 99.00 | 54,246 |
| 12 Apr 23 |
99.00000 -3.00 |
99.19 | 98.37 | 99.00 | 58,171 |
| 11 Apr 23 |
102.00000 +3.00 |
102.00 | 98.25 | 99.00 | 85,949 |
| 06 Apr 23 |
99.00000 +0.00 |
100.00 | 98.37 | 99.00 | 121,552 |
| 05 Apr 23 |
99.00000 +0.00 |
99.66 | 98.31 | 99.00 | 746,644 |
| 04 Apr 23 |
99.00000 +0.00 |
99.09 | 98.37 | 99.00 | 367,026 |
| 03 Apr 23 |
99.00000 +0.00 |
99.09 | 98.00 | 99.00 | 93,379 |
| 31 Mar 23 |
99.00000 +0.00 |
99.50 | 98.02 | 99.00 | 351,825 |
| 30 Mar 23 |
99.00000 +2.00 |
99.30 | 97.00 | 99.00 | 175,147 |
| 29 Mar 23 |
97.00000 -2.00 |
99.78 | 97.00 | 99.00 | 114,207 |
| 28 Mar 23 |
99.00000 +0.00 |
99.49 | 98.00 | 99.00 | 163,229 |
| 27 Mar 23 |
99.00000 +0.00 |
99.49 | 98.00 | 99.00 | 58,722 |
| 24 Mar 23 |
99.00000 +0.00 |
99.64 | 98.00 | 99.00 | 50,488 |
| 23 Mar 23 |
99.00000 -1.00 |
100.29 | 98.04 | 100.00 | 62,638 |
| 22 Mar 23 |
100.00000 +0.00 |
100.66 | 98.04 | 100.00 | 51,342 |
| 21 Mar 23 |
100.00000 +0.00 |
101.00 | 98.04 | 100.00 | 64,252 |
| 20 Mar 23 |
100.00000 -2.50 |
101.26 | 98.00 | 101.26 | 190,004 |
| 17 Mar 23 |
102.50000 -1.50 |
103.00 | 100.00 | 100.00 | 157,784 |
| 16 Mar 23 |
104.00000 +4.50 |
104.00 | 98.50 | 99.50 | 930,907 |
| 15 Mar 23 |
99.50000 +0.00 |
101.00 | 98.00 | 99.50 | 45,159 |
| 14 Mar 23 |
99.50000 +0.50 |
102.00 | 98.00 | 99.00 | 227,207 |
| 13 Mar 23 |
99.00000 +0.00 |
100.00 | 98.11 | 99.00 | 483,306 |
| 10 Mar 23 |
99.00000 -3.00 |
101.32 | 98.00 | 100.00 | 66,876 |
| 09 Mar 23 |
102.00000 -0.50 |
105.00 | 98.00 | 102.50 | 93,310 |
| 08 Mar 23 |
102.50000 +4.50 |
103.00 | 99.05 | 100.50 | 259,116 |
| 07 Mar 23 |
98.00000 +0.00 |
100.90 | 97.08 | 98.00 | 207,786 |
| 06 Mar 23 |
98.00000 +2.50 |
101.00 | 94.30 | 95.50 | 92,618 |
| 03 Mar 23 |
95.50000 +2.00 |
96.37 | 93.00 | 93.50 | 80,558 |
| 02 Mar 23 |
93.50000 +1.50 |
93.50 | 91.79 | 92.00 | 963,693 |
| 01 Mar 23 |
92.00000 -2.00 |
94.76 | 91.00 | 94.76 | 118,042 |
| 28 Feb 23 |
94.00000 -2.50 |
97.00 | 94.00 | 96.00 | 42,777 |
| 27 Feb 23 |
96.50000 +1.00 |
97.44 | 87.00 | 95.50 | 164,731 |
| 24 Feb 23 |
95.50000 -0.50 |
95.64 | 95.00 | 95.64 | 19,874 |
| 23 Feb 23 |
96.00000 +1.50 |
96.74 | 94.28 | 94.50 | 104,526 |
| 22 Feb 23 |
94.50000 -2.00 |
96.40 | 94.00 | 96.40 | 80,779 |
| 21 Feb 23 |
96.50000 -1.00 |
97.88 | 94.50 | 97.88 | 99,694 |
| 20 Feb 23 |
97.50000 -1.50 |
98.74 | 96.00 | 98.74 | 45,936 |
| 17 Feb 23 |
99.00000 +0.00 |
99.50 | 98.00 | 99.00 | 56,649 |
| 16 Feb 23 |
99.00000 -1.00 |
100.94 | 99.00 | 100.00 | 20,265 |
| 15 Feb 23 |
100.00000 +0.00 |
100.00 | 98.80 | 99.00 | 70,118 |
| 14 Feb 23 |
100.00000 -2.50 |
101.98 | 98.50 | 101.98 | 101,092 |
| 13 Feb 23 |
102.50000 -0.50 |
103.35 | 101.45 | 103.00 | 83,039 |
| 10 Feb 23 |
103.00000 +1.50 |
103.00 | 101.50 | 101.50 | 253,229 |
| 09 Feb 23 |
101.50000 +2.00 |
104.28 | 101.00 | 101.00 | 393,339 |
| 08 Feb 23 |
99.50000 +0.50 |
102.97 | 99.22 | 99.22 | 56,563 |
| 07 Feb 23 |
99.00000 +5.00 |
99.84 | 93.67 | 94.00 | 168,747 |
| 06 Feb 23 |
94.00000 -1.00 |
95.00 | 89.00 | 95.00 | 205,438 |
| 03 Feb 23 |
95.00000 -1.50 |
96.00 | 93.00 | 96.00 | 24,385 |
| 02 Feb 23 |
96.50000 +0.00 |
98.00 | 89.73 | 96.50 | 2,473,447 |
| 01 Feb 23 |
96.50000 -1.00 |
97.50 | 95.55 | 97.50 | 40,413 |
| 31 Jan 23 |
97.50000 -6.00 |
103.00 | 95.15 | 103.00 | 149,546 |
| 30 Jan 23 |
103.50000 +1.50 |
104.85 | 102.00 | 103.50 | 61,998 |
| 27 Jan 23 |
102.00000 -3.00 |
106.97 | 102.00 | 106.50 | 75,710 |
| 26 Jan 23 |
105.00000 -1.50 |
106.80 | 105.00 | 106.50 | 324,357 |
| 25 Jan 23 |
106.50000 -2.00 |
108.74 | 105.00 | 108.50 | 2,096,606 |
| 24 Jan 23 |
108.50000 +2.50 |
110.00 | 105.00 | 106.50 | 7,247,533 |
| 23 Jan 23 |
106.00000 +0.00 |
107.74 | 105.67 | 106.00 | 574,245 |
| 20 Jan 23 |
106.00000 +1.00 |
108.00 | 105.00 | 105.00 | 193,767 |
| 19 Jan 23 |
105.00000 +0.50 |
106.85 | 103.15 | 105.50 | 285,243 |
| 18 Jan 23 |
104.50000 +2.00 |
105.00 | 101.89 | 102.00 | 775,232 |
| 17 Jan 23 |
102.50000 +0.00 |
108.00 | 101.00 | 102.50 | 157,799 |
| 16 Jan 23 |
102.50000 -0.50 |
104.80 | 101.28 | 103.00 | 59,138 |
| 13 Jan 23 |
103.00000 +6.00 |
105.00 | 96.23 | 97.00 | 1,999,492 |
| 12 Jan 23 |
97.00000 +0.00 |
97.75 | 96.15 | 97.00 | 32,554 |
| 11 Jan 23 |
97.00000 +0.00 |
97.40 | 95.00 | 97.00 | 43,851 |
| 10 Jan 23 |
97.00000 +3.00 |
98.14 | 94.13 | 96.50 | 65,104 |
| 09 Jan 23 |
94.00000 -3.50 |
96.97 | 94.00 | 96.97 | 156,083 |
| 06 Jan 23 |
97.50000 +0.50 |
98.25 | 96.98 | 97.00 | 179,245 |
| 05 Jan 23 |
97.00000 +0.50 |
98.00 | 95.20 | 97.00 | 73,768 |
| 04 Jan 23 |
96.50000 -2.00 |
100.00 | 96.50 | 98.50 | 194,799 |
| 03 Jan 23 |
98.50000 +1.00 |
102.74 | 95.75 | 97.50 | 188,129 |
| 30 Dec 22 |
97.50000 +0.00 |
98.94 | 97.50 | 97.50 | 5,147 |
| 29 Dec 22 |
97.50000 +0.00 |
98.98 | 96.58 | 97.50 | 18,295 |
| 28 Dec 22 |
97.50000 +2.00 |
100.00 | 95.67 | 95.67 | 134,184 |
| 23 Dec 22 |
95.50000 +3.50 |
98.50 | 95.50 | 95.50 | 125,256 |
| 22 Dec 22 |
92.00000 -2.00 |
98.00 | 92.00 | 93.00 | 204,794 |
| 21 Dec 22 |
94.00000 +2.50 |
94.85 | 91.67 | 91.67 | 579,427 |
| 20 Dec 22 |
91.50000 +0.00 |
92.68 | 91.50 | 91.50 | 76,355 |
| 19 Dec 22 |
91.50000 +1.00 |
93.00 | 90.50 | 90.50 | 78,875 |
| 16 Dec 22 |
90.50000 +1.00 |
93.00 | 88.89 | 89.50 | 60,499 |
| 15 Dec 22 |
89.50000 -1.00 |
90.50 | 87.50 | 89.50 | 57,247 |
| 14 Dec 22 |
90.50000 -0.50 |
92.00 | 88.50 | 91.50 | 156,911 |
| 13 Dec 22 |
91.00000 +5.00 |
92.00 | 84.00 | 86.00 | 5,153,322 |
| 12 Dec 22 |
86.00000 +0.00 |
86.68 | 84.75 | 86.00 | 94,626 |
| 09 Dec 22 |
86.00000 +0.00 |
87.65 | 84.67 | 86.00 | 373,739 |
| 08 Dec 22 |
86.00000 +0.00 |
88.00 | 84.00 | 86.50 | 187,262 |
| 07 Dec 22 |
86.00000 +0.00 |
86.99 | 86.00 | 86.00 | 12,967 |
| 06 Dec 22 |
86.00000 +0.00 |
87.19 | 84.29 | 86.00 | 35,188 |
| 05 Dec 22 |
86.00000 +1.00 |
87.74 | 83.50 | 85.00 | 83,148 |
| 02 Dec 22 |
85.00000 +0.50 |
85.67 | 83.00 | 84.50 | 64,775 |
| 01 Dec 22 |
84.50000 -1.00 |
87.75 | 83.20 | 85.50 | 300,527 |
| 30 Nov 22 |
85.50000 +1.00 |
86.89 | 84.28 | 85.50 | 11,666 |
| 29 Nov 22 |
84.50000 +0.00 |
86.00 | 84.07 | 84.50 | 18,275 |
| 28 Nov 22 |
84.50000 +1.00 |
85.85 | 83.49 | 83.49 | 281,749 |
| 25 Nov 22 |
83.50000 +0.00 |
83.75 | 82.17 | 83.50 | 172,632 |
| 24 Nov 22 |
83.50000 +0.00 |
83.50 | 80.00 | 83.50 | 661,917 |
| 23 Nov 22 |
83.50000 +0.00 |
83.50 | 82.06 | 83.50 | 31,538 |
| 22 Nov 22 |
83.50000 -0.50 |
83.50 | 82.00 | 83.50 | 94,030 |
| 21 Nov 22 |
84.00000 +0.00 |
84.00 | 83.50 | 84.00 | 5,005 |
| 18 Nov 22 |
84.00000 +0.00 |
84.00 | 83.99 | 84.00 | 1,494 |
| 17 Nov 22 |
84.00000 +0.50 |
84.00 | 82.55 | 83.50 | 123,854 |
| 16 Nov 22 |
83.50000 +0.00 |
83.50 | 82.75 | 83.50 | 196,954 |
| 15 Nov 22 |
83.50000 +0.00 |
84.00 | 83.30 | 83.50 | 42,170 |
| 14 Nov 22 |
83.50000 -0.50 |
85.00 | 82.05 | 84.00 | 81,613 |
| 11 Nov 22 |
84.00000 +3.00 |
85.00 | 80.33 | 81.00 | 168,678 |
| 10 Nov 22 |
81.00000 +0.00 |
81.00 | 81.00 | 81.00 | 11,921 |
| 09 Nov 22 |
81.00000 -0.50 |
81.50 | 80.30 | 81.50 | 17,440 |
| 08 Nov 22 |
81.50000 -2.00 |
83.00 | 80.00 | 83.00 | 95,951 |
| 07 Nov 22 |
83.50000 +0.00 |
83.50 | 82.67 | 83.50 | 6,048 |
| 04 Nov 22 |
83.50000 +0.00 |
83.50 | 81.25 | 83.50 | 5,370 |
| 03 Nov 22 |
83.50000 -0.50 |
83.50 | 81.00 | 83.50 | 75,636 |
| 02 Nov 22 |
84.00000 +0.00 |
84.00 | 82.00 | 84.00 | 24,460 |
| 01 Nov 22 |
84.00000 -0.50 |
84.00 | 82.33 | 84.00 | 10,943 |
| 31 Oct 22 |
84.50000 +0.00 |
84.50 | 84.00 | 84.50 | 1,280 |
| 27 Oct 22 |
84.50000 +0.00 |
85.00 | 82.50 | 84.50 | 53,640 |
| 26 Oct 22 |
84.50000 +0.00 |
85.64 | 82.80 | 84.50 | 13,410 |
| 25 Oct 22 |
84.50000 +1.00 |
85.64 | 82.28 | 83.50 | 205,895 |
| 24 Oct 22 |
83.50000 +1.00 |
84.44 | 82.28 | 82.50 | 4,760 |
| 21 Oct 22 |
82.50000 -3.50 |
86.00 | 82.50 | 86.00 | 57,108 |
| 20 Oct 22 |
86.00000 +0.00 |
86.00 | 85.10 | 86.00 | 72,185 |
| 19 Oct 22 |
86.00000 -1.00 |
87.14 | 85.22 | 87.00 | 39,281 |
| 18 Oct 22 |
87.00000 +0.00 |
87.76 | 86.86 | 87.00 | 31,775 |
| 17 Oct 22 |
87.00000 +0.00 |
88.00 | 86.75 | 87.00 | 73,075 |
| 14 Oct 22 |
87.00000 -0.50 |
88.00 | 86.55 | 87.50 | 28,328 |
| 13 Oct 22 |
87.50000 -0.50 |
88.70 | 85.57 | 88.00 | 47,174 |
| 12 Oct 22 |
88.00000 -2.50 |
91.00 | 88.00 | 90.50 | 47,068 |
| 11 Oct 22 |
90.50000 -1.00 |
91.88 | 89.88 | 91.50 | 136,643 |
| 10 Oct 22 |
91.50000 -2.00 |
94.00 | 90.30 | 92.50 | 42,494 |
| 07 Oct 22 |
93.50000 +10.00 |
93.50 | 85.00 | 85.00 | 138,208 |
| 06 Oct 22 |
83.50000 -0.50 |
85.00 | 82.50 | 84.00 | 49,926 |
| 05 Oct 22 |
84.00000 +4.50 |
87.75 | 80.77 | 83.00 | 248,108 |
| 04 Oct 22 |
79.50000 +1.00 |
82.00 | 78.33 | 78.50 | 25,745 |
| 03 Oct 22 |
78.50000 +4.50 |
79.89 | 75.60 | 75.60 | 38,415 |
| 30 Sep 22 |
74.00000 -1.00 |
75.70 | 73.00 | 75.00 | 41,398 |
| 29 Sep 22 |
75.00000 -0.50 |
75.74 | 71.35 | 75.50 | 76,497 |
| 28 Sep 22 |
75.50000 -1.00 |
76.24 | 74.00 | 76.24 | 81,056 |
| 27 Sep 22 |
76.50000 -4.00 |
79.50 | 76.00 | 79.50 | 128,348 |
| 26 Sep 22 |
80.50000 -1.00 |
81.50 | 78.50 | 81.50 | 81,136 |
| 23 Sep 22 |
81.50000 -1.50 |
85.75 | 80.55 | 83.00 | 66,725 |
| 22 Sep 22 |
83.00000 -2.00 |
86.92 | 82.55 | 85.00 | 62,948 |
| 21 Sep 22 |
85.00000 +2.00 |
87.00 | 84.89 | 84.89 | 22,918 |
| 20 Sep 22 |
83.00000 +0.00 |
84.89 | 83.00 | 83.00 | 2,772 |
| 16 Sep 22 |
83.00000 -2.50 |
86.00 | 83.00 | 85.50 | 20,775 |
| 15 Sep 22 |
85.50000 +0.00 |
87.24 | 85.50 | 85.50 | 11,777 |
| 14 Sep 22 |
85.50000 +1.00 |
85.67 | 84.50 | 84.50 | 43,280 |
| 13 Sep 22 |
84.50000 +0.00 |
85.75 | 83.45 | 84.50 | 28,530 |
| 12 Sep 22 |
84.50000 +0.00 |
84.50 | 83.45 | 84.50 | 1,000 |
| 09 Sep 22 |
84.50000 -1.00 |
85.79 | 82.42 | 85.50 | 29,342 |
| 08 Sep 22 |
85.50000 +1.50 |
87.44 | 82.36 | 84.00 | 40,361 |
| 07 Sep 22 |
84.00000 +0.00 |
85.58 | 82.22 | 84.00 | 6,092 |
| 06 Sep 22 |
84.00000 +0.00 |
85.72 | 82.55 | 84.00 | 44,163 |
| 05 Sep 22 |
84.00000 +0.00 |
86.00 | 82.08 | 84.00 | 50,234 |
| 02 Sep 22 |
84.00000 +0.00 |
85.92 | 82.14 | 84.00 | 77,847 |
| 01 Sep 22 |
84.00000 +0.00 |
85.91 | 83.06 | 84.00 | 44,241 |
| 31 Aug 22 |
84.00000 -1.00 |
85.00 | 83.50 | 85.00 | 117,070 |
| 30 Aug 22 |
85.00000 -0.50 |
86.44 | 84.00 | 85.50 | 159,542 |
| 26 Aug 22 |
85.50000 +2.50 |
85.74 | 82.25 | 83.00 | 107,011 |
| 25 Aug 22 |
83.00000 +0.00 |
85.50 | 83.00 | 83.00 | 10,000 |
| 24 Aug 22 |
83.00000 +0.00 |
85.24 | 82.10 | 83.00 | 10,450 |
| 23 Aug 22 |
83.00000 +0.00 |
85.74 | 81.55 | 83.00 | 27,203 |
| 22 Aug 22 |
83.00000 +1.50 |
86.00 | 81.50 | 81.50 | 57,906 |
| 19 Aug 22 |
81.50000 +0.00 |
84.00 | 79.38 | 81.50 | 62,867 |
| 18 Aug 22 |
81.50000 +0.00 |
81.89 | 79.27 | 81.50 | 19,796 |
| 17 Aug 22 |
81.50000 +0.00 |
81.50 | 80.64 | 81.50 | 10,539 |
| 16 Aug 22 |
81.50000 +0.00 |
81.50 | 79.10 | 81.50 | 19,305 |
| 15 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.50 | 30,598 |
| 12 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.00 | 51,823 |
| 11 Aug 22 |
81.50000 +0.00 |
81.50 | 79.00 | 81.50 | 117,163 |
| 10 Aug 22 |
81.50000 +0.00 |
81.50 | 78.30 | 81.50 | 75,302 |
| 09 Aug 22 |
81.50000 -1.00 |
84.40 | 80.00 | 82.50 | 93,247 |
| 08 Aug 22 |
82.50000 +0.00 |
84.00 | 80.05 | 81.50 | 61,116 |
| 05 Aug 22 |
82.50000 +1.00 |
82.50 | 80.00 | 82.50 | 30,530 |
| 04 Aug 22 |
81.50000 -1.00 |
82.20 | 78.00 | 82.20 | 90,182 |
| 03 Aug 22 |
82.50000 +0.00 |
82.50 | 80.10 | 82.50 | 9,828 |
| 02 Aug 22 |
82.50000 -2.00 |
84.65 | 81.06 | 84.50 | 36,192 |
| 01 Aug 22 |
84.50000 +0.50 |
85.16 | 83.06 | 85.00 | 49,384 |
| 29 Jul 22 |
84.00000 -1.00 |
85.40 | 84.00 | 85.00 | 54,853 |
| 28 Jul 22 |
85.00000 +0.50 |
85.44 | 84.28 | 84.50 | 25,507 |
| 27 Jul 22 |
84.50000 +0.00 |
85.74 | 83.00 | 84.50 | 129,351 |
| 26 Jul 22 |
84.50000 -3.00 |
88.64 | 83.40 | 87.50 | 68,729 |
| 25 Jul 22 |
87.50000 +0.00 |
89.00 | 85.38 | 87.50 | 15,852 |
| 22 Jul 22 |
87.50000 +0.00 |
89.45 | 85.38 | 87.50 | 77,063 |
| 21 Jul 22 |
87.50000 +0.00 |
88.00 | 85.00 | 87.50 | 75,990 |
| 20 Jul 22 |
87.50000 -0.50 |
92.00 | 87.50 | 90.00 | 90,711 |
| 19 Jul 22 |
88.00000 +0.00 |
89.84 | 87.76 | 88.00 | 23,875 |
| 18 Jul 22 |
88.00000 +0.50 |
89.84 | 86.50 | 87.50 | 101,678 |
| 15 Jul 22 |
87.50000 +0.00 |
88.00 | 86.00 | 87.50 | 436,717 |
| 14 Jul 22 |
87.50000 +0.00 |
88.60 | 87.16 | 87.50 | 47,510 |
| 13 Jul 22 |
87.50000 -0.50 |
89.88 | 87.06 | 88.00 | 76,055 |
| 12 Jul 22 |
88.00000 -4.00 |
90.00 | 86.86 | 88.00 | 133,708 |
| 11 Jul 22 |
92.00000 +7.00 |
92.00 | 86.00 | 86.00 | 333,505 |
| 08 Jul 22 |
85.00000 +2.50 |
87.00 | 83.00 | 83.00 | 204,687 |
| 07 Jul 22 |
82.50000 +1.00 |
83.00 | 80.89 | 81.50 | 20,249 |
| 06 Jul 22 |
81.50000 +0.00 |
82.72 | 80.52 | 81.50 | 14,619 |
| 05 Jul 22 |
81.50000 +0.00 |
82.00 | 80.42 | 81.50 | 25,530 |
| 04 Jul 22 |
81.50000 -1.50 |
83.19 | 81.25 | 83.00 | 577,263 |
| 01 Jul 22 |
83.00000 +0.00 |
83.24 | 81.44 | 83.00 | 328,576 |
| 30 Jun 22 |
83.00000 +0.00 |
84.00 | 82.25 | 83.00 | 38,612 |
| 29 Jun 22 |
83.00000 +0.00 |
84.00 | 81.00 | 83.00 | 1,414,146 |
| 28 Jun 22 |
83.00000 -2.00 |
83.14 | 81.44 | 83.14 | 86,392 |
| 27 Jun 22 |
85.00000 +2.00 |
85.00 | 82.00 | 83.00 | 119,103 |
| 24 Jun 22 |
83.00000 +1.00 |
83.40 | 81.58 | 82.00 | 57,878 |
| 23 Jun 22 |
82.00000 +0.50 |
82.50 | 81.00 | 82.00 | 23,079 |
| 22 Jun 22 |
81.50000 -1.50 |
84.00 | 80.90 | 83.00 | 50,768 |
| 21 Jun 22 |
83.00000 +0.00 |
83.74 | 81.22 | 83.50 | 34,020 |
| 20 Jun 22 |
83.00000 +0.00 |
86.73 | 83.00 | 83.00 | 309,511 |
| 17 Jun 22 |
83.00000 +1.00 |
83.96 | 80.55 | 82.00 | 79,793 |
| 16 Jun 22 |
82.00000 -2.50 |
83.40 | 80.75 | 83.40 | 48,130 |
| 15 Jun 22 |
84.50000 +1.50 |
84.89 | 83.10 | 83.10 | 98,658 |
| 14 Jun 22 |
83.00000 -1.00 |
84.00 | 82.00 | 84.00 | 124,927 |
| 13 Jun 22 |
84.00000 +1.00 |
85.00 | 80.10 | 80.50 | 596,183 |
| 10 Jun 22 |
83.00000 +18.00 |
84.94 | 74.55 | 75.00 | 1,123,730 |
| 09 Jun 22 |
65.00000 +1.00 |
66.50 | 65.00 | 65.00 | 58,420 |
| 08 Jun 22 |
64.00000 +0.50 |
65.00 | 62.35 | 63.00 | 87,630 |
| 07 Jun 22 |
63.50000 +1.00 |
63.80 | 61.13 | 62.50 | 14,940 |
| 06 Jun 22 |
62.50000 -3.00 |
64.04 | 61.10 | 64.04 | 153,579 |
| 01 Jun 22 |
65.50000 +0.00 |
66.70 | 64.50 | 65.50 | 137,968 |
| 31 May 22 |
65.50000 +0.00 |
65.65 | 64.75 | 65.50 | 8,122 |
| 30 May 22 |
65.50000 -1.50 |
67.01 | 65.50 | 67.00 | 314,527 |
| 27 May 22 |
67.00000 +0.00 |
69.00 | 66.00 | 67.00 | 113,070 |
| 26 May 22 |
67.00000 +0.00 |
68.39 | 67.00 | 67.00 | 94,720 |
| 25 May 22 |
67.00000 +0.50 |
68.44 | 66.80 | 66.80 | 72,588 |
| 24 May 22 |
66.50000 +0.00 |
66.60 | 66.50 | 66.50 | 20,440 |
| 23 May 22 |
66.50000 +0.00 |
68.72 | 66.50 | 66.50 | 19,351 |
| 20 May 22 |
66.50000 +0.00 |
68.74 | 66.50 | 66.50 | 13,056 |
| 19 May 22 |
66.50000 +1.00 |
67.44 | 64.15 | 65.50 | 46,834 |
| 18 May 22 |
65.50000 +1.50 |
66.92 | 64.00 | 64.00 | 39,800 |
| 17 May 22 |
64.00000 +0.50 |
66.00 | 63.08 | 63.50 | 81,202 |
| 16 May 22 |
63.50000 -0.50 |
65.70 | 62.35 | 63.50 | 9,450 |
| 13 May 22 |
64.00000 +1.00 |
65.45 | 61.33 | 63.00 | 43,544 |
| 12 May 22 |
63.00000 +0.00 |
64.45 | 61.11 | 63.00 | 37,824 |
| 11 May 22 |
63.00000 +0.00 |
63.67 | 61.25 | 63.00 | 7,950 |
| 10 May 22 |
63.00000 -0.50 |
64.65 | 61.08 | 63.50 | 64,151 |
| 09 May 22 |
63.50000 -1.50 |
65.31 | 61.55 | 65.00 | 73,935 |
| 06 May 22 |
65.00000 +0.00 |
65.80 | 64.60 | 65.00 | 13,260 |
| 05 May 22 |
65.00000 +1.50 |
66.00 | 63.04 | 63.50 | 36,628 |
| 04 May 22 |
63.50000 +0.50 |
64.92 | 62.35 | 62.50 | 12,075 |
| 03 May 22 |
63.00000 -2.00 |
65.75 | 63.00 | 64.50 | 739,602 |
| 29 Apr 22 |
65.00000 +2.50 |
66.00 | 63.00 | 63.50 | 122,090 |
| 28 Apr 22 |
62.50000 +3.50 |
64.00 | 59.00 | 59.00 | 120,406 |
| 27 Apr 22 |
59.00000 -3.00 |
61.00 | 58.55 | 61.00 | 105,671 |
| 26 Apr 22 |
62.00000 +6.50 |
64.85 | 56.96 | 56.96 | 243,710 |
| 25 Apr 22 |
55.50000 +0.00 |
57.00 | 55.50 | 55.50 | 29,414 |
| 22 Apr 22 |
55.50000 +1.50 |
56.00 | 54.00 | 54.00 | 107,429 |
| 21 Apr 22 |
54.00000 +1.00 |
54.00 | 52.50 | 53.00 | 170,365 |
| 20 Apr 22 |
53.00000 +0.00 |
53.00 | 52.00 | 53.00 | 54,170 |
| 19 Apr 22 |
53.00000 +1.00 |
53.00 | 50.08 | 52.00 | 13,128 |
| 14 Apr 22 |
52.00000 +0.00 |
52.67 | 50.00 | 52.50 | 1,404,924 |
| 13 Apr 22 |
52.00000 -1.50 |
52.44 | 50.15 | 52.44 | 76,244 |
| 12 Apr 22 |
53.50000 +0.00 |
53.50 | 52.08 | 53.50 | 33,032 |
| 11 Apr 22 |
53.50000 -1.00 |
53.90 | 52.06 | 53.50 | 162,479 |
| 08 Apr 22 |
54.50000 +0.00 |
54.50 | 54.03 | 54.03 | 3,668 |
| 07 Apr 22 |
54.50000 +0.00 |
55.00 | 54.04 | 54.04 | 117,168 |
| 06 Apr 22 |
54.50000 +0.00 |
54.50 | 53.00 | 53.50 | 15,287 |
| 05 Apr 22 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 15,460 |
| 04 Apr 22 |
54.50000 -1.00 |
56.00 | 52.14 | 55.50 | 99,302 |
| 01 Apr 22 |
55.50000 +0.00 |
55.50 | 54.00 | 55.50 | 85,586 |
| 31 Mar 22 |
55.50000 -1.00 |
56.47 | 55.00 | 56.47 | 94,593 |
| 30 Mar 22 |
56.50000 +2.50 |
56.50 | 54.61 | 54.61 | 121,506 |
| 29 Mar 22 |
54.00000 +0.50 |
56.38 | 52.10 | 53.50 | 131,537 |
| 28 Mar 22 |
53.50000 +1.00 |
53.50 | 52.00 | 52.50 | 95,787 |
| 25 Mar 22 |
52.50000 -1.00 |
53.44 | 50.00 | 53.44 | 159,352 |
| 24 Mar 22 |
53.50000 -2.50 |
55.96 | 52.00 | 55.50 | 198,464 |
| 23 Mar 22 |
56.00000 -0.50 |
56.00 | 54.08 | 56.00 | 48,360 |
| 22 Mar 22 |
56.50000 +0.00 |
56.50 | 55.00 | 55.50 | 45,960 |
| 21 Mar 22 |
56.50000 +1.00 |
56.50 | 53.15 | 55.50 | 40,537 |
| 18 Mar 22 |
55.50000 +1.00 |
55.50 | 55.14 | 55.14 | 43,231 |
| 17 Mar 22 |
54.50000 -1.00 |
56.50 | 54.50 | 55.50 | 85,095 |
| 16 Mar 22 |
55.50000 -1.50 |
57.00 | 54.00 | 57.00 | 137,718 |
| 15 Mar 22 |
57.00000 -2.00 |
59.00 | 56.00 | 59.00 | 69,142 |
| 14 Mar 22 |
59.00000 +0.00 |
59.00 | 58.66 | 59.00 | 15,850 |
| 11 Mar 22 |
59.00000 +0.00 |
59.00 | 56.74 | 59.00 | 51,003 |
| 10 Mar 22 |
59.00000 -1.00 |
59.00 | 56.00 | 59.00 | 118,558 |
| 09 Mar 22 |
60.00000 +0.00 |
60.00 | 57.10 | 60.00 | 75,285 |
| 08 Mar 22 |
60.00000 -0.50 |
60.00 | 56.50 | 60.00 | 207,216 |
| 07 Mar 22 |
60.50000 -1.00 |
60.50 | 57.00 | 60.50 | 116,083 |
| 04 Mar 22 |
61.50000 -0.50 |
61.59 | 60.06 | 61.59 | 47,307 |
| 03 Mar 22 |
62.00000 +0.50 |
62.00 | 60.00 | 61.50 | 1,774,886 |
| 02 Mar 22 |
61.50000 -2.00 |
63.00 | 60.00 | 63.00 | 1,852,539 |
| 01 Mar 22 |
63.50000 +0.00 |
63.59 | 62.06 | 63.50 | 137,486 |
| 28 Feb 22 |
63.50000 +0.00 |
63.69 | 62.15 | 63.50 | 34,688 |
| 25 Feb 22 |
63.50000 +0.00 |
64.00 | 62.04 | 63.50 | 53,242 |
| 24 Feb 22 |
63.50000 -0.50 |
63.50 | 62.00 | 63.50 | 6,118 |
| 23 Feb 22 |
64.00000 -1.50 |
66.00 | 63.06 | 65.50 | 172,968 |
| 22 Feb 22 |
65.50000 -1.50 |
66.94 | 63.15 | 66.94 | 92,961 |
| 21 Feb 22 |
67.00000 -2.00 |
68.00 | 66.55 | 68.00 | 164,687 |
| 18 Feb 22 |
69.00000 +0.00 |
69.00 | 68.06 | 69.00 | 117,808 |
| 17 Feb 22 |
69.00000 +0.00 |
69.00 | 68.99 | 69.00 | 32,395 |
| 16 Feb 22 |
69.00000 -0.50 |
69.00 | 68.04 | 69.00 | 22,046 |
| 15 Feb 22 |
69.50000 -2.00 |
70.42 | 68.55 | 70.42 | 63,848 |
| 14 Feb 22 |
71.50000 +0.00 |
71.50 | 70.42 | 71.50 | 69,270 |
| 11 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 162,039 |
| 10 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 72,310 |
| 09 Feb 22 |
71.50000 +0.00 |
71.50 | 70.38 | 71.50 | 47,739 |
| 08 Feb 22 |
71.50000 +0.00 |
71.50 | 70.36 | 71.50 | 23,767 |
| 07 Feb 22 |
71.50000 +0.00 |
71.50 | 70.34 | 71.50 | 39,299 |
| 04 Feb 22 |
71.50000 -0.50 |
72.00 | 70.33 | 72.00 | 263,241 |
| 03 Feb 22 |
72.00000 +0.00 |
72.00 | 72.00 | 72.00 | 35,380 |
| 02 Feb 22 |
72.00000 +0.00 |
73.00 | 71.55 | 72.00 | 1,302,862 |
| 01 Feb 22 |
72.00000 +0.50 |
72.25 | 71.50 | 71.50 | 146,406 |
| 31 Jan 22 |
71.50000 +2.00 |
73.00 | 68.55 | 69.50 | 158,382 |
| 28 Jan 22 |
69.50000 +0.00 |
69.50 | 68.10 | 69.50 | 24,661 |
| 27 Jan 22 |
69.50000 +0.00 |
69.50 | 68.00 | 69.50 | 8,477 |
| 26 Jan 22 |
69.50000 +0.00 |
69.50 | 68.01 | 69.50 | 19,710 |
| 25 Jan 22 |
69.50000 +0.00 |
69.67 | 67.75 | 69.50 | 65,805 |
| 24 Jan 22 |
69.50000 +0.00 |
69.50 | 67.75 | 69.50 | 89,511 |
| 21 Jan 22 |
69.50000 +0.00 |
69.50 | 69.20 | 69.50 | 15,760 |
| 20 Jan 22 |
69.50000 +0.50 |
69.50 | 67.10 | 69.50 | 10,821 |
| 19 Jan 22 |
69.00000 +0.00 |
69.41 | 67.32 | 69.00 | 39,608 |
| 18 Jan 22 |
69.00000 +0.00 |
69.43 | 67.28 | 69.43 | 11,317 |
| 17 Jan 22 |
69.00000 +0.00 |
69.44 | 67.35 | 69.44 | 74,806 |
| 14 Jan 22 |
69.00000 +0.00 |
69.00 | 67.25 | 69.00 | 72,389 |
| 13 Jan 22 |
69.00000 +0.00 |
69.00 | 68.15 | 69.00 | 39,678 |
| 12 Jan 22 |
69.00000 +0.00 |
69.00 | 68.15 | 69.00 | 34,259 |
| 11 Jan 22 |
69.00000 +0.00 |
71.00 | 67.08 | 69.00 | 35,517 |
| 10 Jan 22 |
69.00000 +0.00 |
69.00 | 67.08 | 69.00 | 5,822 |
| 07 Jan 22 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 9,302 |
| 06 Jan 22 |
69.00000 +0.00 |
69.00 | 67.13 | 69.00 | 29,980 |
| 05 Jan 22 |
69.00000 +0.00 |
69.00 | 67.25 | 69.00 | 24,321 |
| 04 Jan 22 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 82,878 |
| 31 Dec 21 |
69.00000 +0.00 |
69.00 | 67.00 | 69.00 | 10,878 |
| 30 Dec 21 |
69.00000 +0.00 |
69.00 | 67.08 | 69.00 | 8,370 |
| 29 Dec 21 |
69.00000 +0.00 |
69.25 | 67.10 | 69.00 | 21,570 |
| 24 Dec 21 |
69.00000 +0.00 |
69.00 | 67.65 | 69.00 | 7,515 |
| 23 Dec 21 |
69.00000 +1.00 |
70.00 | 67.55 | 68.00 | 245,727 |
| 22 Dec 21 |
68.00000 +0.00 |
69.09 | 66.50 | 68.00 | 1,570 |
| 21 Dec 21 |
68.00000 +0.00 |
69.20 | 66.28 | 68.00 | 57,922 |
| 20 Dec 21 |
68.00000 +0.00 |
69.30 | 65.15 | 68.00 | 99,151 |
| 17 Dec 21 |
68.00000 +0.00 |
69.00 | 66.28 | 68.00 | 176,208 |
| 16 Dec 21 |
68.00000 +2.00 |
69.80 | 66.00 | 66.00 | 395,102 |
| 15 Dec 21 |
66.00000 +0.00 |
66.44 | 66.00 | 66.00 | 35,930 |
| 14 Dec 21 |
66.00000 +0.00 |
66.34 | 64.00 | 66.00 | 79,306 |
| 13 Dec 21 |
66.00000 -5.00 |
70.15 | 63.60 | 70.15 | 149,826 |
| 10 Dec 21 |
71.00000 -2.00 |
72.00 | 70.00 | 72.00 | 26,777 |
| 09 Dec 21 |
73.00000 -1.00 |
73.00 | 71.00 | 73.00 | 80,585 |
| 08 Dec 21 |
74.00000 +0.00 |
75.00 | 71.88 | 74.00 | 111,984 |
| 07 Dec 21 |
74.00000 +1.50 |
75.00 | 72.50 | 72.50 | 33,292 |
| 06 Dec 21 |
72.50000 +1.00 |
73.85 | 71.50 | 72.50 | 17,521 |
| 03 Dec 21 |
71.50000 -1.00 |
73.00 | 71.00 | 72.50 | 171,735 |
| 02 Dec 21 |
72.50000 +0.00 |
73.85 | 71.25 | 72.50 | 46,918 |
| 01 Dec 21 |
72.50000 +0.00 |
73.25 | 71.16 | 72.50 | 23,457 |
| 30 Nov 21 |
72.50000 +0.00 |
73.25 | 71.00 | 72.50 | 32,960 |
| 29 Nov 21 |
72.50000 +1.00 |
73.70 | 71.25 | 71.50 | 56,307 |
| 26 Nov 21 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 24,974 |
| 25 Nov 21 |
71.50000 -5.00 |
75.40 | 70.00 | 75.40 | 83,198 |
| 24 Nov 21 |
76.50000 +0.00 |
76.69 | 74.00 | 76.50 | 59,171 |
| 23 Nov 21 |
76.50000 +0.00 |
76.79 | 76.00 | 76.50 | 27,941 |
| 22 Nov 21 |
76.50000 +1.00 |
77.00 | 76.00 | 76.00 | 52,397 |
| 19 Nov 21 |
75.50000 +1.00 |
76.00 | 71.10 | 74.50 | 82,147 |
| 18 Nov 21 |
74.50000 -7.00 |
81.00 | 74.00 | 81.00 | 337,298 |
| 17 Nov 21 |
81.50000 -0.50 |
82.18 | 81.00 | 82.00 | 42,698 |
| 16 Nov 21 |
82.00000 -0.50 |
83.94 | 81.00 | 82.50 | 142,633 |
| 15 Nov 21 |
82.50000 -0.50 |
83.94 | 82.15 | 83.00 | 81,227 |
| 12 Nov 21 |
83.00000 -0.50 |
83.50 | 82.00 | 83.50 | 134,569 |
| 11 Nov 21 |
83.50000 -1.00 |
84.00 | 82.11 | 84.00 | 88,472 |
| 10 Nov 21 |
84.50000 +0.50 |
86.00 | 83.28 | 84.00 | 65,047 |
| 09 Nov 21 |
84.00000 +0.50 |
84.50 | 83.35 | 83.50 | 54,333 |
| 08 Nov 21 |
83.50000 +0.00 |
83.50 | 82.06 | 83.50 | 12,270 |
| 05 Nov 21 |
83.50000 +0.00 |
83.50 | 81.64 | 83.50 | 87,613 |
| 04 Nov 21 |
83.50000 +0.00 |
83.50 | 83.25 | 83.50 | 53,966 |
| 03 Nov 21 |
83.50000 +0.00 |
83.50 | 82.78 | 83.50 | 28,900 |
| 02 Nov 21 |
83.50000 +0.00 |
84.67 | 82.55 | 83.50 | 14,959 |
| 01 Nov 21 |
83.50000 +0.00 |
85.00 | 82.00 | 83.50 | 32,250 |
| 29 Oct 21 |
83.50000 +0.00 |
83.50 | 82.44 | 83.50 | 288,801 |
| 28 Oct 21 |
83.50000 +0.00 |
83.50 | 83.50 | 83.50 | 5,760 |
| 27 Oct 21 |
83.50000 +0.00 |
83.50 | 82.78 | 83.50 | 177,873 |
| 26 Oct 21 |
83.50000 +0.00 |
84.00 | 83.50 | 83.50 | 280,150 |
| 25 Oct 21 |
83.50000 +0.00 |
84.00 | 82.68 | 84.00 | 53,781 |
| 22 Oct 21 |
83.50000 -2.00 |
84.54 | 81.25 | 83.00 | 127,026 |
| 21 Oct 21 |
85.50000 +2.50 |
85.50 | 82.39 | 83.00 | 337,858 |
| 20 Oct 21 |
83.00000 +0.00 |
83.60 | 82.39 | 83.00 | 10,053 |
| 19 Oct 21 |
83.00000 +0.50 |
83.00 | 82.00 | 83.00 | 289,040 |
| 18 Oct 21 |
82.50000 -0.50 |
83.44 | 82.32 | 83.00 | 29,409 |
| 15 Oct 21 |
83.00000 +0.00 |
84.80 | 82.32 | 83.00 | 19,957 |
| 14 Oct 21 |
83.00000 +0.00 |
85.00 | 82.00 | 83.00 | 42,138 |
| 13 Oct 21 |
83.00000 +0.00 |
84.74 | 81.64 | 83.00 | 94,875 |
| 12 Oct 21 |
83.00000 +0.50 |
86.00 | 81.64 | 82.50 | 183,066 |
| 11 Oct 21 |
82.50000 +1.50 |
84.00 | 79.35 | 81.00 | 164,219 |
| 08 Oct 21 |
81.00000 -0.50 |
81.25 | 78.00 | 80.50 | 207,747 |
| 07 Oct 21 |
81.50000 +0.00 |
83.00 | 80.30 | 81.50 | 112,025 |
| 06 Oct 21 |
81.50000 -4.00 |
88.56 | 80.00 | 87.00 | 232,885 |
| 05 Oct 21 |
85.50000 +0.00 |
87.00 | 84.70 | 85.50 | 47,458 |
| 04 Oct 21 |
85.50000 +0.00 |
87.00 | 84.20 | 85.50 | 79,717 |
| 01 Oct 21 |
85.50000 -2.50 |
89.00 | 85.30 | 88.00 | 108,729 |
| 30 Sep 21 |
88.00000 +2.00 |
89.00 | 85.75 | 86.00 | 84,816 |
| 29 Sep 21 |
86.00000 -1.00 |
88.00 | 86.00 | 86.00 | 64,218 |
| 28 Sep 21 |
87.00000 +2.50 |
87.00 | 84.08 | 84.50 | 102,645 |
| 27 Sep 21 |
84.50000 +4.00 |
86.00 | 82.92 | 82.92 | 68,243 |
| 24 Sep 21 |
80.50000 +1.50 |
82.00 | 78.88 | 80.00 | 50,846 |
| 23 Sep 21 |
79.00000 +0.00 |
79.90 | 78.60 | 79.00 | 32,080 |
| 22 Sep 21 |
79.00000 +0.00 |
79.44 | 78.55 | 79.00 | 60,696 |
| 21 Sep 21 |
79.00000 -1.00 |
79.50 | 78.00 | 79.50 | 70,363 |
| 20 Sep 21 |
80.00000 -3.50 |
82.75 | 80.00 | 82.75 | 56,995 |
| 17 Sep 21 |
83.50000 -0.50 |
85.40 | 82.28 | 84.00 | 104,655 |
| 16 Sep 21 |
84.00000 -2.00 |
86.47 | 84.00 | 86.00 | 122,927 |
| 15 Sep 21 |
86.00000 +0.00 |
86.00 | 85.44 | 86.00 | 1,280 |
| 14 Sep 21 |
86.00000 -0.50 |
86.86 | 84.86 | 86.50 | 137,843 |
| 13 Sep 21 |
86.50000 +0.00 |
87.94 | 86.50 | 86.50 | 22,826 |
| 10 Sep 21 |
86.50000 -0.50 |
88.74 | 86.50 | 86.50 | 30,767 |
| 09 Sep 21 |
87.00000 +1.00 |
88.00 | 86.17 | 86.17 | 38,914 |
| 08 Sep 21 |
86.00000 +0.00 |
88.00 | 86.00 | 86.00 | 52,156 |
| 07 Sep 21 |
86.00000 +0.00 |
87.00 | 85.00 | 86.00 | 271,254 |
| 06 Sep 21 |
86.00000 +3.50 |
86.96 | 83.06 | 83.06 | 199,542 |
| 03 Sep 21 |
82.50000 +0.00 |
85.00 | 82.50 | 82.50 | 82,535 |
| 02 Sep 21 |
82.50000 +1.00 |
83.00 | 81.00 | 81.50 | 223,958 |
| 01 Sep 21 |
81.50000 +0.50 |
83.00 | 80.00 | 81.00 | 172,386 |
| 31 Aug 21 |
81.00000 +2.00 |
81.92 | 80.80 | 80.80 | 20,231 |
| 27 Aug 21 |
79.00000 +0.50 |
80.90 | 78.55 | 78.55 | 62,446 |
| 26 Aug 21 |
78.50000 +0.00 |
80.00 | 78.50 | 78.50 | 64,656 |
| 25 Aug 21 |
78.50000 +0.00 |
79.90 | 78.50 | 78.50 | 249 |
| 24 Aug 21 |
78.50000 +0.00 |
79.90 | 77.50 | 78.50 | 110,048 |
| 23 Aug 21 |
78.50000 +1.00 |
80.00 | 75.50 | 77.50 | 102,598 |
| 20 Aug 21 |
77.50000 +0.00 |
78.90 | 75.55 | 77.50 | 21,182 |
| 19 Aug 21 |
77.50000 -1.00 |
79.00 | 75.75 | 78.50 | 30,716 |
| 18 Aug 21 |
78.50000 +0.00 |
79.50 | 78.50 | 78.50 | 47,712 |
| 17 Aug 21 |
78.50000 +0.00 |
79.90 | 78.08 | 79.00 | 29,501 |
| 16 Aug 21 |
78.50000 +0.00 |
80.00 | 77.05 | 78.50 | 65,006 |
| 13 Aug 21 |
78.50000 +0.50 |
79.75 | 76.55 | 78.00 | 38,891 |
| 12 Aug 21 |
78.00000 +0.00 |
79.10 | 76.08 | 78.00 | 23,521 |
| 11 Aug 21 |
78.00000 +0.00 |
79.12 | 77.06 | 78.00 | 7,589 |
| 10 Aug 21 |
78.00000 +0.00 |
79.40 | 76.75 | 78.00 | 101,790 |
| 09 Aug 21 |
78.00000 +3.50 |
81.00 | 75.10 | 75.50 | 375,858 |
| 06 Aug 21 |
74.50000 +0.00 |
76.00 | 74.50 | 74.50 | 116,651 |
| 05 Aug 21 |
74.50000 +0.00 |
75.34 | 74.25 | 74.25 | 46,737 |
| 04 Aug 21 |
74.50000 +0.00 |
75.34 | 73.56 | 74.00 | 67,504 |
| 03 Aug 21 |
74.50000 +0.00 |
75.40 | 74.00 | 74.00 | 61,591 |
| 02 Aug 21 |
74.50000 +0.00 |
75.00 | 73.06 | 74.00 | 53,697 |
| 30 Jul 21 |
74.50000 +0.00 |
74.50 | 73.50 | 74.00 | 25,999 |
| 29 Jul 21 |
74.50000 -0.50 |
74.50 | 73.05 | 74.50 | 96,641 |
| 28 Jul 21 |
75.00000 +0.00 |
77.00 | 73.05 | 75.00 | 45,381 |
| 27 Jul 21 |
75.00000 +2.00 |
75.00 | 73.00 | 73.00 | 105,761 |
| 26 Jul 21 |
73.00000 +1.50 |
73.80 | 71.05 | 71.50 | 124,213 |
| 23 Jul 21 |
71.50000 +0.50 |
72.75 | 70.00 | 71.00 | 61,698 |
| 22 Jul 21 |
71.00000 -0.50 |
72.41 | 70.10 | 71.50 | 54,585 |
| 21 Jul 21 |
71.50000 +0.00 |
72.00 | 70.00 | 71.50 | 15,190 |
| 20 Jul 21 |
71.50000 +0.00 |
72.10 | 70.33 | 71.50 | 851,943 |
| 19 Jul 21 |
71.50000 +0.00 |
72.22 | 70.00 | 71.50 | 112,933 |
| 16 Jul 21 |
71.50000 +0.00 |
73.00 | 70.66 | 71.50 | 39,827 |
| 15 Jul 21 |
71.50000 +0.00 |
73.00 | 70.50 | 71.50 | 40,691 |
| 14 Jul 21 |
71.50000 +0.00 |
71.98 | 70.08 | 71.50 | 9,545 |
| 13 Jul 21 |
71.50000 +0.00 |
72.00 | 70.06 | 71.50 | 43,963 |
| 12 Jul 21 |
71.50000 +0.00 |
72.95 | 71.00 | 71.50 | 80,127 |
| 09 Jul 21 |
71.50000 -2.00 |
73.50 | 70.35 | 73.50 | 63,883 |
| 08 Jul 21 |
73.50000 -4.50 |
78.00 | 73.00 | 78.00 | 653,844 |
| 07 Jul 21 |
78.00000 -0.50 |
78.00 | 76.25 | 78.00 | 170,040 |
| 06 Jul 21 |
78.50000 +0.50 |
80.00 | 77.00 | 78.00 | 79,337 |
| 05 Jul 21 |
78.00000 +3.50 |
80.00 | 75.00 | 75.00 | 145,567 |
| 02 Jul 21 |
74.50000 +1.00 |
77.00 | 74.38 | 74.38 | 53,234 |
| 01 Jul 21 |
73.50000 +0.50 |
74.25 | 73.50 | 73.50 | 2,693 |
| 30 Jun 21 |
73.00000 +0.00 |
74.38 | 71.40 | 73.00 | 18,343 |
| 29 Jun 21 |
73.00000 +0.00 |
75.00 | 71.93 | 73.00 | 20,699 |
| 28 Jun 21 |
73.00000 +0.00 |
74.80 | 72.32 | 73.00 | 42,702 |
| 25 Jun 21 |
73.00000 -0.50 |
74.34 | 72.25 | 73.50 | 18,971 |
| 24 Jun 21 |
73.50000 +0.00 |
74.50 | 72.30 | 73.50 | 600,245 |
| 23 Jun 21 |
73.50000 +0.50 |
74.75 | 72.25 | 73.00 | 21,903 |
| 22 Jun 21 |
73.00000 -0.50 |
74.94 | 72.00 | 73.50 | 98,272 |
| 21 Jun 21 |
73.50000 +0.50 |
75.00 | 72.50 | 73.50 | 26,693 |
| 18 Jun 21 |
73.00000 +0.50 |
75.00 | 70.50 | 72.50 | 223,854 |
| 17 Jun 21 |
72.50000 +0.00 |
73.74 | 70.80 | 72.50 | 44,704 |
| 16 Jun 21 |
72.50000 +0.00 |
73.50 | 70.78 | 72.50 | 985,708 |
| 15 Jun 21 |
72.50000 +0.00 |
73.10 | 70.76 | 72.50 | 2,673,253 |
| 14 Jun 21 |
72.50000 +0.00 |
73.36 | 72.50 | 72.50 | 13,908 |
| 10 Jun 21 |
72.50000 +0.00 |
74.00 | 70.75 | 72.50 | 46,645 |
| 09 Jun 21 |
72.50000 -1.00 |
73.47 | 70.55 | 73.47 | 42,912 |
| 08 Jun 21 |
73.50000 -0.50 |
74.55 | 72.90 | 74.00 | 40,744 |
| 07 Jun 21 |
74.00000 +0.00 |
75.00 | 74.00 | 74.00 | 7,329 |
| 04 Jun 21 |
74.00000 +3.00 |
75.00 | 72.00 | 72.00 | 63,449 |
| 03 Jun 21 |
71.00000 +1.50 |
72.00 | 70.94 | 70.94 | 55,822 |
| 02 Jun 21 |
69.50000 +0.50 |
70.55 | 68.20 | 69.00 | 49,969 |
| 01 Jun 21 |
69.00000 +0.00 |
70.25 | 67.60 | 69.00 | 70,577 |
| 28 May 21 |
69.00000 +0.50 |
71.11 | 67.10 | 68.50 | 116,055 |
| 27 May 21 |
68.50000 +0.00 |
68.95 | 67.15 | 68.50 | 114,272 |
| 26 May 21 |
68.50000 +0.00 |
69.55 | 67.70 | 68.50 | 19,324 |
| 25 May 21 |
68.50000 +0.00 |
69.39 | 67.66 | 68.50 | 10,058 |
| 24 May 21 |
68.50000 +0.00 |
69.40 | 67.15 | 68.50 | 52,022 |
| 21 May 21 |
68.50000 +0.00 |
68.50 | 67.00 | 68.50 | 100,587 |
| 20 May 21 |
68.50000 +0.50 |
69.55 | 68.50 | 68.50 | 9,096 |
| 19 May 21 |
68.00000 +0.00 |
68.70 | 67.16 | 67.50 | 7,990 |
| 18 May 21 |
68.00000 +0.00 |
68.70 | 67.07 | 68.00 | 34,383 |
| 17 May 21 |
68.00000 +0.50 |
68.70 | 66.75 | 67.50 | 81,342 |
| 14 May 21 |
67.50000 +0.00 |
68.50 | 66.28 | 67.50 | 101,739 |
| 13 May 21 |
67.50000 -1.50 |
68.00 | 66.10 | 68.00 | 63,908 |
| 12 May 21 |
69.00000 -0.50 |
69.00 | 67.00 | 69.00 | 82,037 |
| 11 May 21 |
69.50000 -0.50 |
71.00 | 69.00 | 70.00 | 61,272 |
| 10 May 21 |
70.00000 -3.00 |
74.60 | 69.00 | 73.00 | 210,073 |
| 07 May 21 |
73.00000 +4.50 |
75.00 | 69.25 | 69.25 | 139,419 |
| 06 May 21 |
68.50000 +0.00 |
69.40 | 67.00 | 68.50 | 1,360,223 |
| 05 May 21 |
68.50000 -4.00 |
72.24 | 67.20 | 72.24 | 127,602 |
| 04 May 21 |
72.50000 +0.00 |
72.50 | 70.15 | 72.50 | 68,405 |
| 30 Apr 21 |
72.50000 -1.00 |
72.68 | 71.15 | 72.68 | 92,678 |
| 29 Apr 21 |
73.50000 +0.00 |
74.00 | 73.50 | 73.50 | 16,820 |
| 28 Apr 21 |
73.50000 +0.00 |
75.00 | 72.06 | 73.50 | 65,106 |
| 27 Apr 21 |
73.50000 -2.50 |
76.00 | 72.08 | 76.00 | 188,565 |
| 26 Apr 21 |
76.00000 +0.00 |
77.00 | 75.30 | 76.00 | 98,212 |
| 23 Apr 21 |
76.00000 -0.50 |
77.94 | 75.25 | 76.50 | 44,223 |
| 22 Apr 21 |
76.50000 +3.00 |
79.00 | 75.00 | 75.00 | 128,175 |
| 21 Apr 21 |
73.50000 +3.50 |
75.00 | 71.40 | 71.40 | 102,507 |
| 20 Apr 21 |
70.00000 -1.00 |
72.45 | 69.20 | 71.00 | 103,190 |
| 19 Apr 21 |
71.00000 +1.00 |
72.50 | 69.20 | 71.00 | 102,707 |
| 16 Apr 21 |
70.00000 +1.50 |
75.00 | 69.00 | 69.00 | 185,101 |
| 15 Apr 21 |
68.50000 +0.00 |
72.00 | 68.50 | 68.50 | 54,048 |
| 14 Apr 21 |
68.50000 +0.00 |
70.00 | 68.50 | 69.50 | 20,829 |
| 13 Apr 21 |
68.50000 +0.00 |
70.00 | 67.30 | 68.50 | 87,156 |
| 12 Apr 21 |
68.50000 +4.50 |
69.85 | 63.51 | 65.00 | 133,236 |
| 09 Apr 21 |
64.00000 -1.50 |
65.00 | 63.50 | 65.00 | 109,083 |
| 08 Apr 21 |
65.50000 +1.00 |
67.00 | 64.25 | 64.50 | 342,176 |
| 07 Apr 21 |
64.50000 +1.00 |
65.00 | 63.60 | 63.60 | 121,397 |
| 06 Apr 21 |
63.50000 +1.00 |
64.00 | 60.00 | 62.50 | 253,579 |
| 01 Apr 21 |
62.50000 -1.50 |
64.00 | 62.50 | 64.00 | 119,681 |
| 31 Mar 21 |
64.00000 -2.50 |
66.50 | 64.00 | 66.00 | 133,038 |
| 30 Mar 21 |
66.50000 -0.50 |
66.50 | 65.00 | 66.50 | 103,439 |
| 29 Mar 21 |
67.00000 +0.00 |
68.85 | 66.11 | 67.00 | 415,407 |
| 26 Mar 21 |
67.00000 +1.00 |
68.00 | 66.00 | 66.00 | 181,689 |
| 25 Mar 21 |
66.00000 -0.50 |
67.85 | 62.00 | 66.50 | 249,844 |
| 24 Mar 21 |
66.50000 -7.50 |
74.40 | 65.00 | 73.50 | 513,864 |
| 23 Mar 21 |
74.00000 +2.00 |
75.00 | 71.62 | 72.00 | 115,155 |
| 22 Mar 21 |
72.00000 +1.00 |
73.00 | 70.60 | 71.00 | 93,870 |
| 19 Mar 21 |
71.00000 +0.00 |
71.50 | 70.00 | 71.00 | 102,244 |
| 18 Mar 21 |
71.00000 +3.00 |
71.50 | 68.00 | 68.00 | 2,370,026 |
| 17 Mar 21 |
68.00000 +3.00 |
68.00 | 65.00 | 65.00 | 1,000,768 |
| 16 Mar 21 |
65.00000 +0.00 |
67.00 | 63.15 | 65.00 | 818,547 |
| 15 Mar 21 |
65.00000 +0.00 |
66.92 | 63.08 | 65.00 | 147,240 |
| 12 Mar 21 |
65.00000 +0.00 |
66.70 | 63.35 | 64.50 | 11,312 |
| 11 Mar 21 |
65.00000 +1.00 |
66.70 | 63.25 | 64.00 | 53,714 |
| 10 Mar 21 |
64.00000 -1.00 |
64.95 | 63.00 | 64.95 | 34,060 |
| 09 Mar 21 |
65.00000 -1.00 |
65.90 | 64.00 | 65.90 | 58,230 |
| 08 Mar 21 |
66.00000 +0.00 |
66.00 | 64.15 | 66.00 | 90,247 |
| 05 Mar 21 |
66.00000 -1.50 |
70.00 | 64.00 | 67.50 | 231,684 |
| 04 Mar 21 |
67.50000 +0.00 |
68.00 | 65.00 | 67.50 | 106,515 |
| 03 Mar 21 |
67.50000 -1.00 |
69.00 | 65.00 | 68.50 | 115,808 |
| 02 Mar 21 |
68.50000 +0.00 |
71.00 | 66.80 | 68.50 | 87,521 |
| 01 Mar 21 |
68.50000 +0.00 |
70.50 | 66.55 | 68.50 | 88,399 |
| 26 Feb 21 |
68.50000 +0.00 |
70.60 | 66.10 | 68.50 | 104,982 |
| 25 Feb 21 |
68.50000 +0.00 |
70.92 | 68.10 | 68.50 | 258,185 |
| 24 Feb 21 |
68.50000 +2.00 |
72.00 | 66.50 | 67.00 | 1,290,359 |
| 23 Feb 21 |
66.50000 +4.50 |
66.50 | 63.06 | 63.06 | 325,086 |
| 22 Feb 21 |
62.00000 +0.00 |
64.00 | 62.00 | 62.00 | 180,859 |
| 19 Feb 21 |
62.00000 +1.00 |
64.00 | 59.50 | 59.50 | 4,022,311 |
| 18 Feb 21 |
61.00000 +1.50 |
61.00 | 58.55 | 60.00 | 86,566 |
| 17 Feb 21 |
59.50000 +0.00 |
61.00 | 58.15 | 60.00 | 80,263 |
| 16 Feb 21 |
59.50000 +0.00 |
60.40 | 58.15 | 59.50 | 36,892 |
| 15 Feb 21 |
59.50000 +0.00 |
61.50 | 58.15 | 60.00 | 90,937 |
| 12 Feb 21 |
59.50000 +0.00 |
60.44 | 58.06 | 59.50 | 77,288 |
| 11 Feb 21 |
59.50000 +0.50 |
60.44 | 58.06 | 60.00 | 131,883 |
| 10 Feb 21 |
59.00000 -0.50 |
60.94 | 59.00 | 60.00 | 20,250 |
| 09 Feb 21 |
59.50000 +0.50 |
60.94 | 59.15 | 59.15 | 49,321 |
| 08 Feb 21 |
59.00000 -0.50 |
60.84 | 58.65 | 59.50 | 3,631 |
| 05 Feb 21 |
59.50000 -0.50 |
60.84 | 58.60 | 60.00 | 12,548 |
| 04 Feb 21 |
60.00000 +0.50 |
61.44 | 58.55 | 59.50 | 116,889 |
| 03 Feb 21 |
59.50000 +1.50 |
60.84 | 58.00 | 58.00 | 186,154 |
| 02 Feb 21 |
58.00000 +0.00 |
59.75 | 58.00 | 58.00 | 43,070 |
| 01 Feb 21 |
58.00000 +1.50 |
60.00 | 56.55 | 56.55 | 229,052 |
| 29 Jan 21 |
56.50000 -0.50 |
58.00 | 55.00 | 57.00 | 49,479 |
| 28 Jan 21 |
57.00000 -0.50 |
58.75 | 56.25 | 57.50 | 3,483 |
| 27 Jan 21 |
57.50000 -1.00 |
59.99 | 57.50 | 58.50 | 25,016 |
| 26 Jan 21 |
58.50000 -0.50 |
59.92 | 57.00 | 58.00 | 20,516 |
| 25 Jan 21 |
59.00000 +2.50 |
59.00 | 56.65 | 56.65 | 127,161 |
| 22 Jan 21 |
56.50000 +1.50 |
58.00 | 55.15 | 55.15 | 59,251 |
| 21 Jan 21 |
55.00000 +0.00 |
55.06 | 55.00 | 55.00 | 11,981 |
| 20 Jan 21 |
55.00000 +0.00 |
56.94 | 55.00 | 55.00 | 25,661 |
| 19 Jan 21 |
55.00000 -1.00 |
56.96 | 54.35 | 56.00 | 393,672 |
| 18 Jan 21 |
56.00000 +0.00 |
57.44 | 54.38 | 56.00 | 156,089 |
| 15 Jan 21 |
56.00000 +1.00 |
57.90 | 53.35 | 55.00 | 164,801 |
| 14 Jan 21 |
55.00000 +2.00 |
57.00 | 52.13 | 53.00 | 61,908 |
| 13 Jan 21 |
53.00000 +0.75 |
54.92 | 52.00 | 52.25 | 62,803 |
| 12 Jan 21 |
52.25000 +0.00 |
53.84 | 51.00 | 52.25 | 61,571 |
| 11 Jan 21 |
52.25000 -0.25 |
54.00 | 51.00 | 52.50 | 59,163 |
| 08 Jan 21 |
52.50000 +1.50 |
53.00 | 51.44 | 51.44 | 1,251,557 |
| 07 Jan 21 |
51.00000 +0.50 |
51.00 | 49.08 | 50.50 | 168,122 |
| 06 Jan 21 |
50.50000 +0.00 |
50.74 | 49.08 | 50.50 | 6,809 |
| 05 Jan 21 |
50.50000 +0.00 |
50.74 | 49.00 | 50.74 | 133,445 |
| 04 Jan 21 |
50.50000 -0.50 |
50.50 | 49.00 | 50.50 | 46,784 |
| 31 Dec 20 |
51.00000 +0.00 |
52.80 | 49.35 | 51.00 | 10,017 |
| 30 Dec 20 |
51.00000 +0.00 |
51.00 | 49.30 | 51.00 | 47,754 |
| 29 Dec 20 |
51.00000 +1.00 |
52.90 | 49.80 | 49.80 | 63,963 |
| 24 Dec 20 |
50.00000 +0.00 |
51.00 | 49.55 | 50.00 | 40,186 |
| 23 Dec 20 |
50.00000 +0.00 |
51.00 | 50.00 | 50.00 | 87,914 |
| 22 Dec 20 |
50.00000 +0.00 |
50.00 | 49.33 | 50.00 | 2,543 |
| 21 Dec 20 |
50.00000 +0.00 |
51.00 | 49.26 | 50.00 | 28,044 |
| 18 Dec 20 |
50.00000 -1.50 |
51.50 | 49.05 | 51.50 | 260,578 |
| 17 Dec 20 |
51.50000 +1.00 |
52.00 | 51.00 | 51.00 | 303,965 |
| 16 Dec 20 |
50.50000 +2.00 |
51.75 | 49.80 | 49.80 | 518,803 |
| 15 Dec 20 |
48.50000 +3.50 |
49.65 | 45.00 | 45.00 | 131,904 |
| 14 Dec 20 |
45.00000 +1.00 |
45.00 | 44.18 | 44.18 | 48,000 |
| 11 Dec 20 |
44.00000 -1.00 |
44.20 | 44.00 | 44.20 | 242,210 |
| 10 Dec 20 |
45.00000 +0.00 |
45.00 | 45.00 | 45.00 | 8,400 |
| 09 Dec 20 |
45.00000 -0.50 |
45.20 | 42.63 | 45.20 | 122,714 |
| 08 Dec 20 |
45.50000 +0.00 |
45.50 | 45.00 | 45.50 | 61,002 |
| 07 Dec 20 |
45.50000 -3.00 |
48.50 | 45.00 | 48.50 | 87,655 |
| 04 Dec 20 |
48.50000 -0.50 |
48.50 | 47.00 | 48.50 | 37,411 |
| 03 Dec 20 |
49.00000 -2.55 |
51.55 | 47.06 | 51.35 | 275,397 |
| 02 Dec 20 |
51.55000 +0.00 |
51.55 | 49.60 | 51.35 | 32,427 |
| 01 Dec 20 |
51.55000 +0.00 |
51.55 | 49.60 | 51.55 | 22,817 |
| 30 Nov 20 |
51.55000 -0.20 |
53.33 | 49.60 | 51.75 | 72,676 |
| 27 Nov 20 |
51.75000 +0.00 |
52.44 | 50.55 | 51.75 | 31,613 |
| 25 Nov 20 |
51.75000 +0.25 |
52.74 | 50.00 | 51.50 | 102,289 |
| 24 Nov 20 |
51.50000 +0.00 |
52.85 | 50.41 | 51.50 | 89,001 |
| 23 Nov 20 |
51.50000 +1.55 |
52.94 | 49.95 | 49.95 | 3,321,872 |
| 20 Nov 20 |
49.95000 +0.00 |
50.90 | 48.50 | 49.95 | 28,597 |
| 19 Nov 20 |
49.95000 +0.95 |
50.00 | 48.48 | 49.00 | 27,458 |
| 18 Nov 20 |
49.00000 +0.00 |
49.96 | 48.65 | 49.00 | 936,642 |
| 17 Nov 20 |
49.00000 +0.50 |
50.00 | 48.50 | 48.50 | 557,273 |
| 16 Nov 20 |
48.50000 +0.00 |
49.70 | 48.42 | 48.50 | 67,329 |
| 13 Nov 20 |
48.50000 +0.00 |
49.74 | 48.42 | 48.50 | 4,803 |
| 12 Nov 20 |
48.50000 +0.00 |
49.74 | 48.39 | 48.50 | 36,443 |
| 11 Nov 20 |
48.50000 -0.50 |
48.50 | 48.39 | 48.50 | 4,431 |
| 10 Nov 20 |
49.00000 -0.50 |
49.00 | 48.38 | 49.00 | 87,366 |
| 09 Nov 20 |
49.50000 +0.00 |
51.00 | 49.50 | 49.50 | 56,784 |
| 06 Nov 20 |
49.50000 +0.50 |
49.80 | 49.50 | 49.50 | 38,515 |
| 05 Nov 20 |
49.00000 -0.50 |
49.80 | 48.00 | 49.00 | 10,349 |
| 04 Nov 20 |
49.50000 +0.00 |
50.00 | 49.17 | 49.50 | 217,927 |
| 02 Nov 20 |
49.50000 +0.00 |
49.98 | 48.65 | 49.50 | 26,919 |
| 30 Oct 20 |
49.50000 +0.50 |
50.10 | 48.55 | 49.00 | 225,480 |
| 29 Oct 20 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 274,050 |
| 28 Oct 20 |
49.00000 -2.00 |
49.95 | 48.00 | 49.95 | 38,179 |
| 27 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 42,608 |
| 26 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 51,315 |
| 23 Oct 20 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 4,078,709 |
| 22 Oct 20 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 56,597 |
| 21 Oct 20 |
51.00000 +0.00 |
52.00 | 50.00 | 51.00 | 1,014,093 |
| 20 Oct 20 |
51.00000 +0.00 |
51.50 | 50.00 | 51.00 | 342,827 |
| 19 Oct 20 |
51.00000 +0.00 |
51.70 | 50.00 | 51.00 | 221,701 |
| 16 Oct 20 |
51.00000 -1.50 |
52.00 | 50.00 | 52.00 | 161,357 |
| 15 Oct 20 |
52.50000 -0.50 |
54.00 | 51.00 | 53.00 | 150,407 |
| 14 Oct 20 |
53.00000 +4.00 |
53.00 | 49.20 | 49.20 | 2,439,635 |
| 13 Oct 20 |
49.00000 +1.00 |
50.00 | 46.00 | 49.00 | 1,114,742 |
| 12 Oct 20 |
48.00000 +3.00 |
51.00 | 46.00 | 46.00 | 306,159 |
| 09 Oct 20 |
45.00000 +2.00 |
47.00 | 42.50 | 43.00 | 100,314 |
| 08 Oct 20 |
43.00000 +4.50 |
43.25 | 39.94 | 39.94 | 96,837 |
| 07 Oct 20 |
38.50000 +0.50 |
39.00 | 37.50 | 38.00 | 235,777 |
| 06 Oct 20 |
38.00000 +0.50 |
38.94 | 36.50 | 37.50 | 248,828 |
| 05 Oct 20 |
37.50000 +0.50 |
39.00 | 36.50 | 37.00 | 36,496 |
| 02 Oct 20 |
37.00000 +0.00 |
37.50 | 36.15 | 37.00 | 133,735 |
| 01 Oct 20 |
37.00000 -1.00 |
37.96 | 36.00 | 37.50 | 2,100,096 |
| 30 Sep 20 |
38.00000 -1.00 |
38.00 | 37.00 | 38.00 | 67,022 |
| 29 Sep 20 |
39.00000 -0.50 |
39.00 | 37.08 | 39.00 | 13,195 |
| 28 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.00 | 328 |
| 25 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.50 | 300 |
| 24 Sep 20 |
39.50000 +0.00 |
39.50 | 38.06 | 39.50 | 37,617 |
| 23 Sep 20 |
39.50000 +1.00 |
39.75 | 39.50 | 39.50 | 114,016 |
| 22 Sep 20 |
38.50000 -0.50 |
38.50 | 37.50 | 38.50 | 1,589,446 |
| 21 Sep 20 |
39.00000 -1.00 |
39.86 | 37.00 | 39.86 | 98,066 |
| 18 Sep 20 |
40.00000 +0.00 |
40.00 | 39.40 | 40.00 | 37,231 |
| 17 Sep 20 |
40.00000 +1.00 |
40.00 | 39.90 | 39.90 | 72,503 |
| 16 Sep 20 |
39.00000 -1.50 |
40.90 | 38.50 | 40.50 | 41,296 |
| 15 Sep 20 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 1,642 |
| 14 Sep 20 |
40.50000 -0.50 |
40.50 | 39.00 | 40.50 | 10,000 |
| 11 Sep 20 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 205,000 |
| 10 Sep 20 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 6,030 |
| 09 Sep 20 |
41.00000 +0.00 |
42.40 | 39.00 | 41.00 | 47,688 |
| 07 Sep 20 |
41.00000 +0.00 |
42.44 | 41.00 | 41.00 | 10,000 |
| 04 Sep 20 |
41.00000 -3.50 |
45.80 | 40.00 | 44.00 | 258,647 |
| 03 Sep 20 |
44.50000 +0.00 |
46.90 | 43.65 | 44.50 | 83,178 |
| 02 Sep 20 |
44.50000 +2.00 |
46.90 | 42.55 | 42.55 | 116,959 |
| 01 Sep 20 |
42.50000 +2.00 |
43.74 | 41.00 | 41.00 | 61,702 |
| 28 Aug 20 |
40.50000 +0.50 |
42.00 | 39.55 | 40.00 | 29,015 |
| 27 Aug 20 |
40.00000 +2.50 |
41.00 | 39.00 | 39.00 | 224,326 |
| 25 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 14,902 |
| 19 Aug 20 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 63,739 |
| 18 Aug 20 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 36,690 |
| 17 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 624,532 |
| 14 Aug 20 |
37.50000 +0.00 |
37.50 | 35.50 | 37.50 | 3,890 |
| 13 Aug 20 |
37.50000 +0.00 |
40.00 | 36.10 | 37.50 | 100,703 |
| 12 Aug 20 |
37.50000 +0.00 |
37.70 | 37.30 | 37.50 | 114,130 |
| 11 Aug 20 |
37.50000 +0.00 |
37.50 | 36.10 | 37.50 | 91 |
| 10 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 20,354 |
| 07 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 8,600 |
| 06 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 32,600 |
| 05 Aug 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 46,454 |
| 04 Aug 20 |
37.50000 +0.00 |
39.75 | 36.10 | 37.50 | 23,750 |
| 31 Jul 20 |
37.50000 +0.00 |
40.00 | 35.00 | 37.50 | 21,850 |
| 30 Jul 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 4,775 |
| 29 Jul 20 |
37.50000 +0.00 |
37.55 | 37.50 | 37.50 | 2,131 |
| 28 Jul 20 |
37.50000 +0.00 |
40.00 | 37.50 | 37.50 | 45,593 |
| 27 Jul 20 |
37.50000 +0.00 |
41.00 | 37.35 | 37.50 | 73,876 |
| 24 Jul 20 |
37.50000 +0.00 |
39.00 | 37.25 | 37.50 | 185,681 |
| 23 Jul 20 |
37.50000 +0.00 |
39.25 | 37.13 | 37.50 | 15,280 |
| 22 Jul 20 |
37.50000 +1.50 |
39.44 | 36.65 | 36.65 | 115,978 |
| 21 Jul 20 |
36.00000 +1.00 |
36.75 | 33.15 | 35.00 | 71,081 |
| 20 Jul 20 |
35.00000 -1.00 |
36.45 | 32.00 | 36.00 | 308,071 |
| 17 Jul 20 |
36.00000 -1.50 |
37.44 | 32.00 | 37.44 | 68,889 |
| 16 Jul 20 |
37.50000 -0.50 |
37.94 | 36.00 | 37.94 | 18,098 |
| 15 Jul 20 |
38.00000 -1.00 |
38.38 | 36.00 | 38.38 | 77,372 |
| 14 Jul 20 |
39.00000 +2.50 |
43.00 | 38.00 | 40.00 | 1,305,932 |
| 13 Jul 20 |
36.50000 +0.00 |
36.50 | 36.22 | 36.50 | 141,198 |
| 10 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 29,408 |
| 08 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 19,999 |
| 07 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 25,950 |
| 06 Jul 20 |
36.50000 +0.00 |
36.50 | 36.24 | 36.50 | 5,000 |
| 03 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 8,091 |
| 02 Jul 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 68,879 |
| 01 Jul 20 |
36.50000 +0.00 |
36.68 | 35.00 | 36.50 | 40,649 |
| 30 Jun 20 |
36.50000 +0.00 |
38.00 | 35.00 | 36.50 | 10,713 |
| 29 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 1,434 |
| 26 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 24,135 |
| 25 Jun 20 |
36.50000 +0.00 |
37.44 | 35.00 | 36.50 | 81,575 |
| 24 Jun 20 |
36.50000 +0.50 |
38.00 | 35.04 | 36.00 | 100,112 |
| 23 Jun 20 |
36.00000 -3.00 |
39.44 | 34.50 | 38.50 | 248,209 |
| 19 Jun 20 |
39.00000 -1.00 |
40.30 | 38.00 | 40.00 | 43,223 |
| 18 Jun 20 |
40.00000 +0.50 |
42.00 | 38.15 | 40.50 | 213,012 |
| 17 Jun 20 |
39.50000 +1.50 |
41.00 | 39.00 | 39.00 | 60,469 |
| 16 Jun 20 |
38.00000 +2.00 |
39.00 | 36.70 | 36.70 | 109,460 |
| 15 Jun 20 |
36.00000 -0.50 |
36.90 | 36.00 | 36.00 | 33,630 |
| 12 Jun 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 80,108 |
| 11 Jun 20 |
36.50000 -0.50 |
36.50 | 35.00 | 36.50 | 40,500 |
| 10 Jun 20 |
37.00000 +3.50 |
38.92 | 34.88 | 34.88 | 76,300 |
| 09 Jun 20 |
33.50000 +0.00 |
34.88 | 33.50 | 33.50 | 91,411 |
| 08 Jun 20 |
33.50000 +1.00 |
34.94 | 33.50 | 33.50 | 29,382 |
| 05 Jun 20 |
32.50000 +0.00 |
33.50 | 32.50 | 32.50 | 184,796 |
| 04 Jun 20 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 22,090 |
| 03 Jun 20 |
32.50000 +0.00 |
33.74 | 32.10 | 32.50 | 6,996 |
| 02 Jun 20 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 20,000 |
| 01 Jun 20 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 33,600 |
| 29 May 20 |
32.50000 +0.00 |
32.50 | 32.05 | 32.50 | 19,650 |
| 28 May 20 |
32.50000 +0.00 |
33.80 | 31.75 | 32.50 | 92,419 |
| 27 May 20 |
32.50000 +0.00 |
33.50 | 31.75 | 33.00 | 32,346 |
| 26 May 20 |
32.50000 +0.00 |
32.60 | 31.30 | 32.50 | 17,492 |
| 21 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 10,640 |
| 20 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 280,167 |
| 19 May 20 |
32.50000 +0.00 |
32.62 | 32.50 | 32.50 | 3,040 |
| 18 May 20 |
32.50000 +0.00 |
32.62 | 31.00 | 32.50 | 198,691 |
| 14 May 20 |
32.50000 +0.00 |
32.62 | 32.50 | 32.50 | 607 |
| 13 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 92,722 |
| 11 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 15,000 |
| 07 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 19,362 |
| 06 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 14,000 |
| 05 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 1,786 |
| 04 May 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 90,000 |
| 01 May 20 |
32.50000 -1.00 |
32.50 | 31.00 | 32.50 | 108,436 |
| 30 Apr 20 |
33.50000 -1.00 |
34.30 | 32.00 | 34.30 | 24,824 |
| 29 Apr 20 |
34.50000 +1.00 |
34.95 | 32.25 | 33.50 | 133,499 |
| 28 Apr 20 |
33.50000 -1.00 |
35.00 | 32.06 | 34.50 | 43,131 |
| 27 Apr 20 |
34.50000 +0.00 |
34.70 | 34.30 | 34.50 | 420,276 |
| 24 Apr 20 |
34.50000 +0.00 |
34.50 | 33.00 | 34.50 | 36,462 |
| 23 Apr 20 |
34.50000 +0.00 |
34.50 | 33.00 | 34.50 | 129,869 |
| 22 Apr 20 |
34.50000 +0.00 |
35.25 | 33.35 | 34.50 | 14,836 |
| 21 Apr 20 |
34.50000 +1.50 |
35.00 | 33.20 | 33.20 | 71,500 |
| 20 Apr 20 |
33.00000 +1.50 |
34.00 | 32.75 | 32.75 | 35,070 |
| 17 Apr 20 |
31.50000 +0.00 |
32.90 | 31.50 | 31.50 | 16,641 |
| 16 Apr 20 |
31.50000 +0.00 |
32.35 | 30.21 | 31.50 | 56,843 |
| 15 Apr 20 |
31.50000 -1.00 |
32.44 | 30.00 | 32.44 | 206,872 |
| 14 Apr 20 |
32.50000 +0.00 |
33.94 | 32.20 | 32.50 | 76,316 |
| 09 Apr 20 |
32.50000 +0.00 |
33.22 | 31.25 | 32.50 | 2,061,029 |
| 08 Apr 20 |
32.50000 +0.00 |
32.50 | 31.00 | 32.50 | 18,000 |
| 07 Apr 20 |
32.50000 +0.00 |
32.50 | 31.50 | 32.50 | 4,113 |
| 06 Apr 20 |
32.50000 +0.00 |
33.30 | 31.01 | 32.50 | 43,005 |
| 03 Apr 20 |
32.50000 +0.00 |
33.70 | 31.00 | 32.50 | 643,699 |
| 02 Apr 20 |
32.50000 +2.50 |
33.20 | 30.90 | 30.90 | 198,519 |
| 01 Apr 20 |
30.00000 +1.00 |
30.96 | 28.00 | 28.00 | 138,778 |
| 31 Mar 20 |
29.00000 +7.00 |
30.00 | 22.25 | 22.25 | 925,629 |
| 30 Mar 20 |
22.00000 +0.00 |
22.25 | 20.00 | 22.00 | 145,653 |
| 27 Mar 20 |
22.00000 +0.20 |
22.40 | 20.00 | 22.30 | 252,688 |
| 26 Mar 20 |
21.80000 -0.70 |
22.50 | 20.00 | 22.50 | 181,332 |
| 25 Mar 20 |
22.50000 -0.50 |
22.50 | 21.25 | 22.50 | 151,521 |
| 24 Mar 20 |
23.00000 +0.00 |
23.40 | 22.00 | 23.00 | 28,319 |
| 23 Mar 20 |
23.00000 -1.50 |
24.95 | 22.00 | 24.50 | 34,110 |
| 20 Mar 20 |
24.50000 +0.50 |
25.00 | 22.00 | 24.00 | 258,030 |
| 19 Mar 20 |
24.00000 +0.00 |
24.50 | 23.00 | 24.00 | 121,816 |
| 18 Mar 20 |
24.00000 -4.50 |
28.00 | 23.00 | 28.00 | 115,677 |
| 17 Mar 20 |
28.50000 -0.50 |
28.50 | 28.00 | 28.50 | 29,522 |
| 16 Mar 20 |
29.00000 -2.50 |
29.96 | 28.08 | 29.96 | 17,547 |
| 13 Mar 20 |
31.50000 +0.00 |
33.00 | 30.00 | 31.50 | 146,649 |
| 12 Mar 20 |
31.50000 -2.50 |
33.25 | 30.00 | 33.25 | 85,404 |
| 11 Mar 20 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 8,200 |
| 10 Mar 20 |
34.00000 +0.00 |
34.00 | 33.04 | 34.00 | 5,638 |
| 09 Mar 20 |
34.00000 -1.50 |
34.60 | 33.00 | 34.60 | 63,041 |
| 06 Mar 20 |
35.50000 -1.00 |
36.30 | 35.00 | 36.30 | 13,872 |
| 05 Mar 20 |
36.50000 +0.00 |
37.84 | 35.06 | 36.50 | 90,227 |
| 04 Mar 20 |
36.50000 +0.00 |
38.00 | 35.00 | 36.50 | 63,194 |
| 03 Mar 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 91,675 |
| 02 Mar 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 211,847 |
| 28 Feb 20 |
36.50000 +0.00 |
36.50 | 35.00 | 36.50 | 207,067 |
| 27 Feb 20 |
36.50000 -0.50 |
36.50 | 35.00 | 36.50 | 148,888 |
| 26 Feb 20 |
37.00000 +0.00 |
37.00 | 35.00 | 37.00 | 30,755 |
| 25 Feb 20 |
37.00000 +0.00 |
37.00 | 35.00 | 37.00 | 53,105 |
| 24 Feb 20 |
37.00000 -0.50 |
37.60 | 35.00 | 37.50 | 94,470 |
| 21 Feb 20 |
37.50000 -1.50 |
39.65 | 36.00 | 39.00 | 83,922 |
| 20 Feb 20 |
39.00000 -0.50 |
39.67 | 38.10 | 39.50 | 56,400 |
| 19 Feb 20 |
39.50000 +0.00 |
40.90 | 38.45 | 39.50 | 9,897 |
| 18 Feb 20 |
39.50000 -0.50 |
40.00 | 39.05 | 40.00 | 29,450 |
| 17 Feb 20 |
40.00000 +2.50 |
40.96 | 38.90 | 38.90 | 70,365 |
| 14 Feb 20 |
37.50000 +0.00 |
39.00 | 37.50 | 37.50 | 35,615 |
| 13 Feb 20 |
37.50000 +0.00 |
38.94 | 36.06 | 37.50 | 4,398 |
| 12 Feb 20 |
37.50000 +0.00 |
38.94 | 36.60 | 37.50 | 10,130 |
| 11 Feb 20 |
37.50000 +0.00 |
39.00 | 36.60 | 37.50 | 13,476 |
| 10 Feb 20 |
37.50000 +0.50 |
38.94 | 37.50 | 37.50 | 96,700 |
| 07 Feb 20 |
37.00000 +1.00 |
38.20 | 35.00 | 36.00 | 63,301 |
| 06 Feb 20 |
36.00000 +0.00 |
37.90 | 35.00 | 36.00 | 47,097 |
| 05 Feb 20 |
36.00000 +0.00 |
37.92 | 35.00 | 36.00 | 77,885 |
| 04 Feb 20 |
36.00000 +0.00 |
36.00 | 35.10 | 36.00 | 9,503 |
| 03 Feb 20 |
36.00000 +0.00 |
36.00 | 35.12 | 36.00 | 26,187 |
| 31 Jan 20 |
36.00000 +0.00 |
38.00 | 35.00 | 36.00 | 72,813 |
| 30 Jan 20 |
36.00000 +1.50 |
37.92 | 34.00 | 34.50 | 143,252 |
| 29 Jan 20 |
34.50000 +0.00 |
34.98 | 34.00 | 34.50 | 105,268 |
| 28 Jan 20 |
34.50000 -0.50 |
34.50 | 34.00 | 34.50 | 236,614 |
| 27 Jan 20 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 139,456 |
| 24 Jan 20 |
35.00000 +0.00 |
35.00 | 34.03 | 35.00 | 33,348 |
| 23 Jan 20 |
35.00000 +0.50 |
35.20 | 34.10 | 34.50 | 23,285 |
| 22 Jan 20 |
34.50000 -4.00 |
40.00 | 34.02 | 39.50 | 197,240 |
| 21 Jan 20 |
38.50000 +0.00 |
38.50 | 38.00 | 38.50 | 27,105 |
| 20 Jan 20 |
38.50000 -0.50 |
38.50 | 38.25 | 38.50 | 6,600 |
| 17 Jan 20 |
39.00000 -1.00 |
39.25 | 39.00 | 39.25 | 27,505 |
| 16 Jan 20 |
40.00000 +0.00 |
40.00 | 39.10 | 40.00 | 26,372 |
| 15 Jan 20 |
40.00000 -0.50 |
40.00 | 39.00 | 40.00 | 7,590 |
| 14 Jan 20 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 45,208 |
| 13 Jan 20 |
40.50000 -0.50 |
40.50 | 39.00 | 40.50 | 62,845 |
| 10 Jan 20 |
41.00000 +0.00 |
41.00 | 40.33 | 41.00 | 34,512 |
| 09 Jan 20 |
41.00000 +1.00 |
41.75 | 39.50 | 40.00 | 102,763 |
| 08 Jan 20 |
40.00000 -4.00 |
42.61 | 39.58 | 42.61 | 281,753 |
| 07 Jan 20 |
44.00000 +2.00 |
44.96 | 42.45 | 42.45 | 164,895 |
| 06 Jan 20 |
42.00000 +3.20 |
44.00 | 38.97 | 38.97 | 346,879 |
| 03 Jan 20 |
38.80000 +0.00 |
39.95 | 38.80 | 38.80 | 3,331 |
| 02 Jan 20 |
38.80000 +0.00 |
39.95 | 38.80 | 38.80 | 47,644 |
| 31 Dec 19 |
38.80000 +0.00 |
38.80 | 38.50 | 38.80 | 10,000 |
| 30 Dec 19 |
38.80000 +1.30 |
40.00 | 37.15 | 37.50 | 43,137 |
| 27 Dec 19 |
37.50000 +0.00 |
38.94 | 36.36 | 37.00 | 60,179 |
| 24 Dec 19 |
37.50000 +1.00 |
38.92 | 36.55 | 36.55 | 77,930 |
| 23 Dec 19 |
36.50000 +3.50 |
38.00 | 32.60 | 33.00 | 278,252 |
| 20 Dec 19 |
33.00000 +1.50 |
33.00 | 30.60 | 31.50 | 324,871 |
| 19 Dec 19 |
31.50000 +0.00 |
32.70 | 31.00 | 31.50 | 106,125 |
| 18 Dec 19 |
31.50000 +0.00 |
32.70 | 30.71 | 31.50 | 23,000 |
| 17 Dec 19 |
31.50000 +1.00 |
33.00 | 29.64 | 30.50 | 71,277 |
| 16 Dec 19 |
30.50000 +0.00 |
32.00 | 29.53 | 30.50 | 118,657 |
| 13 Dec 19 |
30.50000 +2.00 |
30.98 | 28.50 | 28.50 | 141,798 |
| 12 Dec 19 |
28.50000 -3.00 |
31.00 | 28.11 | 31.00 | 348,203 |
| 11 Dec 19 |
31.50000 -1.00 |
32.46 | 31.03 | 32.46 | 77,268 |
| 10 Dec 19 |
32.50000 +0.00 |
34.00 | 31.06 | 32.50 | 85,699 |
| 09 Dec 19 |
32.50000 +0.00 |
32.50 | 31.06 | 32.50 | 14,756 |
| 06 Dec 19 |
32.50000 +0.00 |
32.99 | 31.06 | 32.50 | 25,607 |
| 05 Dec 19 |
32.50000 +0.00 |
33.00 | 31.00 | 32.50 | 26,333 |
| 04 Dec 19 |
32.50000 -0.50 |
33.00 | 32.00 | 33.00 | 121,113 |
| 03 Dec 19 |
33.00000 -1.00 |
34.50 | 32.15 | 34.00 | 204,055 |
| 02 Dec 19 |
34.00000 +1.50 |
34.00 | 32.50 | 32.50 | 131,917 |
| 29 Nov 19 |
32.50000 +4.10 |
34.90 | 28.00 | 28.50 | 199,228 |
| 28 Nov 19 |
28.40000 +2.40 |
29.00 | 26.69 | 26.69 | 211,460 |
| 27 Nov 19 |
26.00000 +0.00 |
26.00 | 25.40 | 26.00 | 38,300 |
| 26 Nov 19 |
26.00000 +0.30 |
26.00 | 25.04 | 26.00 | 2,193,606 |
| 25 Nov 19 |
25.70000 -0.80 |
26.85 | 25.00 | 26.50 | 2,097,044 |
| 22 Nov 19 |
26.50000 +2.10 |
26.90 | 24.65 | 24.65 | 928,105 |
| 21 Nov 19 |
24.40000 +2.20 |
25.24 | 22.98 | 22.98 | 2,662,847 |
| 20 Nov 19 |
22.20000 -0.30 |
22.24 | 21.20 | 22.24 | 1,196,412 |
| 19 Nov 19 |
22.50000 -1.80 |
23.60 | 22.00 | 23.60 | 185,432 |
| 18 Nov 19 |
24.30000 +0.20 |
24.40 | 22.00 | 24.30 | 177,837 |
| 15 Nov 19 |
24.10000 +0.00 |
24.80 | 23.40 | 24.10 | 96,654 |
| 14 Nov 19 |
24.10000 -0.10 |
24.10 | 23.00 | 24.10 | 43,469 |
| 13 Nov 19 |
24.20000 +0.30 |
24.20 | 22.50 | 23.90 | 147,105 |
| 12 Nov 19 |
23.90000 -0.60 |
24.00 | 23.00 | 24.00 | 297,058 |
| 11 Nov 19 |
24.50000 -1.50 |
25.01 | 24.00 | 25.01 | 97,206 |
| 07 Nov 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 54,300 |
| 06 Nov 19 |
26.00000 -0.60 |
26.00 | 25.00 | 26.00 | 58,194 |
| 05 Nov 19 |
26.60000 +0.00 |
26.60 | 25.60 | 26.60 | 13,218 |
| 04 Nov 19 |
26.60000 +0.00 |
26.60 | 25.60 | 26.60 | 22,877 |
| 01 Nov 19 |
26.60000 +0.60 |
26.60 | 25.25 | 26.00 | 4,633,719 |
| 30 Oct 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 94,100 |
| 29 Oct 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 61,453 |
| 28 Oct 19 |
26.00000 -1.50 |
27.20 | 25.10 | 27.20 | 507,318 |
| 25 Oct 19 |
27.50000 +0.00 |
27.50 | 27.02 | 27.50 | 4,523 |
| 24 Oct 19 |
27.50000 -0.50 |
27.50 | 27.01 | 27.50 | 9,728 |
| 23 Oct 19 |
28.00000 +0.00 |
28.00 | 27.00 | 28.00 | 10,234 |
| 22 Oct 19 |
28.00000 +0.00 |
28.00 | 27.02 | 28.00 | 11,337 |
| 18 Oct 19 |
28.00000 +0.00 |
28.00 | 27.50 | 28.00 | 38,080 |
| 17 Oct 19 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 33,920 |
| 16 Oct 19 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 26,318 |
| 15 Oct 19 |
29.00000 +0.00 |
29.00 | 26.00 | 29.00 | 62,600 |
| 14 Oct 19 |
29.00000 -0.50 |
29.00 | 28.00 | 29.00 | 40,300 |
| 11 Oct 19 |
29.50000 +0.00 |
29.50 | 28.00 | 29.50 | 25,800 |
| 10 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 29,791 |
| 09 Oct 19 |
29.50000 +0.10 |
29.50 | 28.05 | 29.50 | 76,047 |
| 08 Oct 19 |
29.40000 -0.10 |
29.40 | 28.10 | 29.40 | 39,204 |
| 07 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 3,933,010 |
| 04 Oct 19 |
29.50000 +0.00 |
29.50 | 28.06 | 29.50 | 16,767 |
| 02 Oct 19 |
29.50000 +0.00 |
29.50 | 28.25 | 29.50 | 41,049 |
| 01 Oct 19 |
29.50000 +1.00 |
29.60 | 28.51 | 29.00 | 33,798 |
| 30 Sep 19 |
28.50000 +1.00 |
29.85 | 28.00 | 29.00 | 280,519 |
| 27 Sep 19 |
27.50000 +4.00 |
28.50 | 24.72 | 24.72 | 1,402,085 |
| 26 Sep 19 |
23.50000 -2.00 |
25.10 | 22.75 | 25.10 | 1,292,378 |
| 25 Sep 19 |
25.50000 +0.00 |
29.00 | 24.96 | 26.00 | 8,629,963 |
| 24 Sep 19 |
25.50000 +0.00 |
26.50 | 25.25 | 26.00 | 167,379 |
| 23 Sep 19 |
25.50000 -0.50 |
26.75 | 25.25 | 26.00 | 327,334 |
| 20 Sep 19 |
26.00000 -0.50 |
27.00 | 26.00 | 26.50 | 536,834 |
| 19 Sep 19 |
26.50000 -3.00 |
29.33 | 25.60 | 29.33 | 705,992 |
| 18 Sep 19 |
29.50000 -0.60 |
30.50 | 29.00 | 30.10 | 85,333 |
| 17 Sep 19 |
30.10000 +0.00 |
30.15 | 30.00 | 30.10 | 42,344 |
| 16 Sep 19 |
30.10000 -0.10 |
30.30 | 30.00 | 30.20 | 113,583 |
| 13 Sep 19 |
30.20000 +0.00 |
30.30 | 30.00 | 30.20 | 63,850 |
| 12 Sep 19 |
30.20000 -0.80 |
30.38 | 30.00 | 30.38 | 842,015 |
| 11 Sep 19 |
31.00000 -0.50 |
31.25 | 31.00 | 31.25 | 20,731 |
| 10 Sep 19 |
31.50000 +0.00 |
31.75 | 31.00 | 31.50 | 43,396 |
| 09 Sep 19 |
31.50000 +0.00 |
31.75 | 31.50 | 31.50 | 16,543 |
| 06 Sep 19 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 27,000 |
| 05 Sep 19 |
31.50000 -1.50 |
33.00 | 31.20 | 33.00 | 169,828 |
| 04 Sep 19 |
33.00000 -2.00 |
34.00 | 32.00 | 34.00 | 98,076 |
| 03 Sep 19 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 45,793 |
| 02 Sep 19 |
35.00000 +0.00 |
35.00 | 33.25 | 35.00 | 19,717 |
| 30 Aug 19 |
35.00000 +0.00 |
35.00 | 33.50 | 35.00 | 20,920 |
| 29 Aug 19 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 188,629 |
| 28 Aug 19 |
35.50000 +0.00 |
35.50 | 35.13 | 35.50 | 15,000 |
| 27 Aug 19 |
35.50000 +0.00 |
35.50 | 35.06 | 35.50 | 9,681 |
| 23 Aug 19 |
35.50000 +3.00 |
36.00 | 32.50 | 32.50 | 231,104 |
| 22 Aug 19 |
32.50000 +2.00 |
32.98 | 30.55 | 30.55 | 102,377 |
| 21 Aug 19 |
30.50000 +0.80 |
30.90 | 29.75 | 29.75 | 69,832 |
| 20 Aug 19 |
29.70000 +0.00 |
30.24 | 29.37 | 29.70 | 86,541 |
| 19 Aug 19 |
29.70000 -0.80 |
30.20 | 29.10 | 30.20 | 192,000 |
| 16 Aug 19 |
30.50000 +0.00 |
30.50 | 30.02 | 30.50 | 4,940 |
| 15 Aug 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 29,374 |
| 14 Aug 19 |
30.50000 -0.50 |
31.30 | 30.02 | 31.00 | 221,483 |
| 13 Aug 19 |
31.00000 -1.00 |
32.05 | 31.00 | 32.00 | 58,000 |
| 12 Aug 19 |
32.00000 -0.50 |
33.00 | 31.00 | 32.50 | 59,000 |
| 09 Aug 19 |
32.50000 -1.50 |
33.00 | 32.02 | 33.00 | 27,190 |
| 08 Aug 19 |
34.00000 -1.50 |
34.90 | 33.00 | 34.90 | 46,721 |
| 07 Aug 19 |
35.50000 -1.00 |
35.50 | 34.06 | 35.50 | 11,000 |
| 06 Aug 19 |
36.50000 +0.00 |
36.50 | 35.06 | 36.50 | 63,622 |
| 05 Aug 19 |
36.50000 +0.00 |
37.10 | 35.06 | 36.50 | 37,892 |
| 02 Aug 19 |
36.50000 +0.50 |
37.80 | 35.35 | 36.00 | 87,441 |
| 01 Aug 19 |
36.00000 +0.00 |
36.60 | 35.35 | 36.00 | 11,806 |
| 31 Jul 19 |
36.00000 -0.50 |
37.35 | 35.00 | 36.50 | 140,654 |
| 30 Jul 19 |
36.50000 -1.20 |
37.45 | 35.50 | 37.45 | 98,679 |
| 29 Jul 19 |
37.70000 +0.00 |
38.88 | 37.00 | 37.70 | 184,844 |
| 26 Jul 19 |
37.70000 +0.20 |
38.90 | 37.23 | 37.50 | 108,137 |
| 25 Jul 19 |
37.50000 +4.00 |
38.00 | 33.95 | 33.95 | 173,880 |
| 24 Jul 19 |
33.50000 +3.00 |
36.06 | 32.02 | 32.02 | 619,910 |
| 23 Jul 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 7,939 |
| 22 Jul 19 |
30.50000 +0.00 |
30.70 | 30.00 | 30.50 | 229,187 |
| 19 Jul 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 58,440 |
| 18 Jul 19 |
30.50000 -0.50 |
30.50 | 30.26 | 30.50 | 19,910 |
| 17 Jul 19 |
31.00000 +0.00 |
31.50 | 30.35 | 31.00 | 16,700 |
| 16 Jul 19 |
31.00000 +0.00 |
31.75 | 30.30 | 31.00 | 31,353 |
| 15 Jul 19 |
31.00000 +0.00 |
31.80 | 30.25 | 31.00 | 40,119 |
| 12 Jul 19 |
31.00000 +0.00 |
31.60 | 31.00 | 31.00 | 21,500 |
| 11 Jul 19 |
31.00000 +0.00 |
31.40 | 30.04 | 31.00 | 34,542 |
| 10 Jul 19 |
31.00000 +0.00 |
31.00 | 30.48 | 31.00 | 87,477 |
| 09 Jul 19 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 43,220 |
| 08 Jul 19 |
31.00000 +0.00 |
31.00 | 30.04 | 31.00 | 49,042 |
| 05 Jul 19 |
31.00000 -2.50 |
32.08 | 31.00 | 32.08 | 234,892 |
| 04 Jul 19 |
33.50000 -1.50 |
33.62 | 32.15 | 33.62 | 76,147 |
| 03 Jul 19 |
35.00000 -1.00 |
35.00 | 33.00 | 35.00 | 47,377 |
| 02 Jul 19 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 92,362 |
| 28 Jun 19 |
36.50000 -1.00 |
37.35 | 36.13 | 37.35 | 72,935 |
| 27 Jun 19 |
37.50000 -1.00 |
38.80 | 37.30 | 38.50 | 50,060 |
| 26 Jun 19 |
38.50000 +0.00 |
38.80 | 37.00 | 38.50 | 44,922 |
| 25 Jun 19 |
38.50000 +0.00 |
38.94 | 37.68 | 38.50 | 37,242 |
| 21 Jun 19 |
38.50000 +0.00 |
38.95 | 37.50 | 38.50 | 15,670 |
| 20 Jun 19 |
38.50000 +4.50 |
39.00 | 35.00 | 35.00 | 76,782 |
| 19 Jun 19 |
34.00000 +0.00 |
37.00 | 34.00 | 34.00 | 80,648 |
| 18 Jun 19 |
34.00000 +0.00 |
34.75 | 33.65 | 34.00 | 63,150 |
| 17 Jun 19 |
34.00000 +0.00 |
34.00 | 33.80 | 34.00 | 10,200 |
| 14 Jun 19 |
34.00000 +1.00 |
34.96 | 33.65 | 33.65 | 60,388 |
| 13 Jun 19 |
33.00000 -1.00 |
34.10 | 31.30 | 34.00 | 564,052 |
| 12 Jun 19 |
34.00000 +0.00 |
34.00 | 33.99 | 34.00 | 3,688 |
| 11 Jun 19 |
34.00000 -2.00 |
35.00 | 33.00 | 35.00 | 51,197 |
| 10 Jun 19 |
36.00000 -0.50 |
36.50 | 35.00 | 36.50 | 24,141 |
| 07 Jun 19 |
36.50000 -2.00 |
38.00 | 34.50 | 38.00 | 121,205 |
| 06 Jun 19 |
38.50000 -1.50 |
39.00 | 38.00 | 39.00 | 56,695 |
| 04 Jun 19 |
40.00000 +0.50 |
40.00 | 39.13 | 39.50 | 57,837 |
| 03 Jun 19 |
39.50000 +0.00 |
40.24 | 38.25 | 39.50 | 15,815 |
| 31 May 19 |
39.50000 -2.50 |
42.60 | 38.20 | 42.00 | 93,418 |
| 30 May 19 |
42.00000 -8.00 |
48.00 | 41.96 | 48.00 | 171,198 |
| 29 May 19 |
50.00000 -6.75 |
53.00 | 48.50 | 53.00 | 313,084 |
| 28 May 19 |
56.75000 +0.25 |
57.50 | 56.00 | 56.50 | 1,057,318 |
| 24 May 19 |
56.50000 +0.50 |
56.50 | 55.05 | 55.50 | 120,568 |
| 23 May 19 |
56.00000 -1.50 |
56.00 | 55.00 | 56.00 | 38,000 |
| 22 May 19 |
57.50000 +1.00 |
57.50 | 56.06 | 56.50 | 10,000 |
| 21 May 19 |
56.50000 +1.00 |
57.94 | 56.00 | 56.00 | 150,983 |
| 17 May 19 |
55.50000 +0.00 |
56.35 | 55.50 | 55.50 | 1,677 |
| 16 May 19 |
55.50000 +1.00 |
56.00 | 54.50 | 54.50 | 163,230 |
| 15 May 19 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 11,227 |
| 14 May 19 |
54.50000 +0.00 |
54.90 | 54.50 | 54.50 | 3,536 |
| 13 May 19 |
54.50000 +0.00 |
54.98 | 54.50 | 54.50 | 417,591 |
| 10 May 19 |
54.50000 +0.00 |
54.67 | 54.50 | 54.50 | 33,218 |
| 09 May 19 |
54.50000 -0.25 |
54.84 | 54.50 | 54.75 | 69,720 |
| 08 May 19 |
54.75000 -3.25 |
57.05 | 54.51 | 57.05 | 183,375 |
| 07 May 19 |
58.00000 +3.00 |
58.99 | 55.15 | 55.50 | 82,041 |
| 03 May 19 |
55.00000 +0.00 |
56.00 | 55.00 | 55.00 | 25,509 |
| 02 May 19 |
55.00000 +0.50 |
56.00 | 54.56 | 54.56 | 90,576 |
| 01 May 19 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 107,349 |
| 30 Apr 19 |
54.50000 -0.50 |
55.00 | 54.25 | 55.00 | 73,859 |
| 29 Apr 19 |
55.00000 -1.00 |
56.90 | 55.00 | 56.00 | 56,821 |
| 26 Apr 19 |
56.00000 -3.00 |
58.95 | 55.00 | 58.75 | 156,975 |
| 25 Apr 19 |
59.00000 +2.50 |
59.00 | 55.85 | 56.50 | 112,977 |
| 24 Apr 19 |
56.50000 +0.00 |
57.70 | 55.72 | 56.50 | 24,600 |
| 23 Apr 19 |
56.50000 +0.00 |
57.70 | 55.00 | 56.50 | 11,245 |
| 18 Apr 19 |
56.50000 -0.50 |
57.92 | 55.65 | 56.50 | 12,000 |
| 17 Apr 19 |
57.00000 +3.50 |
57.00 | 53.50 | 53.50 | 100,075 |
| 16 Apr 19 |
53.50000 +0.25 |
54.70 | 52.72 | 53.25 | 26,681 |
| 15 Apr 19 |
53.25000 +0.25 |
54.00 | 52.50 | 53.00 | 65,941 |
| 12 Apr 19 |
53.00000 +5.00 |
54.00 | 49.50 | 49.50 | 204,900 |
| 11 Apr 19 |
48.00000 +0.50 |
49.00 | 46.85 | 47.50 | 53,772 |
| 10 Apr 19 |
47.50000 +0.50 |
49.00 | 47.20 | 47.50 | 50,152 |
| 09 Apr 19 |
47.00000 +0.00 |
47.20 | 46.24 | 47.00 | 133,947 |
| 08 Apr 19 |
47.00000 +0.00 |
47.20 | 46.20 | 47.00 | 127,213 |
| 05 Apr 19 |
47.00000 +0.00 |
47.45 | 46.00 | 47.00 | 26,889 |
| 04 Apr 19 |
47.00000 +0.00 |
47.50 | 46.20 | 47.00 | 196,721 |
| 03 Apr 19 |
47.00000 +0.00 |
47.50 | 47.00 | 47.00 | 27,948 |
| 02 Apr 19 |
47.00000 +1.70 |
48.00 | 45.30 | 45.30 | 127,946 |
| 01 Apr 19 |
45.30000 +0.10 |
46.40 | 45.00 | 45.20 | 633,552 |
| 29 Mar 19 |
45.20000 +0.00 |
45.50 | 44.00 | 45.20 | 21,507 |
| 28 Mar 19 |
45.20000 +0.00 |
46.40 | 45.06 | 45.20 | 43,436 |
| 27 Mar 19 |
45.20000 +0.00 |
46.20 | 44.00 | 45.20 | 170,971 |
| 26 Mar 19 |
45.20000 -0.10 |
45.25 | 45.17 | 45.25 | 13,420 |
| 25 Mar 19 |
45.30000 -1.70 |
46.80 | 45.00 | 46.80 | 277,815 |
| 22 Mar 19 |
47.00000 -0.50 |
47.96 | 47.00 | 47.50 | 135,840 |
| 21 Mar 19 |
47.50000 +2.00 |
49.00 | 45.75 | 45.75 | 228,610 |
| 20 Mar 19 |
45.50000 +0.50 |
46.85 | 45.33 | 45.33 | 51,568 |
| 19 Mar 19 |
45.00000 -0.50 |
45.96 | 45.00 | 45.50 | 56,238 |
| 18 Mar 19 |
45.50000 +1.50 |
46.85 | 44.00 | 44.00 | 107,421 |
| 15 Mar 19 |
44.00000 +0.00 |
45.00 | 43.44 | 44.00 | 146,853 |
| 14 Mar 19 |
44.00000 +0.00 |
44.00 | 43.39 | 44.00 | 11,684 |
| 13 Mar 19 |
44.00000 -0.50 |
44.00 | 43.25 | 44.00 | 92,973 |
| 12 Mar 19 |
44.50000 +2.20 |
45.75 | 42.55 | 43.50 | 188,800 |
| 11 Mar 19 |
42.30000 -3.80 |
46.17 | 42.01 | 46.10 | 260,181 |
| 08 Mar 19 |
46.10000 +4.60 |
46.80 | 42.00 | 42.00 | 639,549 |
| 07 Mar 19 |
41.50000 +3.00 |
44.70 | 39.00 | 39.00 | 916,754 |
| 06 Mar 19 |
38.50000 +2.50 |
40.50 | 36.15 | 36.50 | 684,934 |
| 05 Mar 19 |
36.00000 +5.80 |
37.00 | 29.66 | 31.00 | 2,779,767 |
| 04 Mar 19 |
30.20000 +0.00 |
30.28 | 29.59 | 30.20 | 40,009 |
| 01 Mar 19 |
30.20000 +0.20 |
30.30 | 29.43 | 30.00 | 85,706 |
| 28 Feb 19 |
30.00000 +0.00 |
30.44 | 29.40 | 30.00 | 32,479 |
| 27 Feb 19 |
30.00000 +0.00 |
30.00 | 29.35 | 30.00 | 12,400 |
| 26 Feb 19 |
30.00000 -0.50 |
30.00 | 29.25 | 30.00 | 292,176 |
| 25 Feb 19 |
30.50000 +1.30 |
31.20 | 29.65 | 29.65 | 228,033 |
| 22 Feb 19 |
29.20000 +1.50 |
29.45 | 28.00 | 28.00 | 192,529 |
| 21 Feb 19 |
27.70000 +0.00 |
27.90 | 27.40 | 27.70 | 151,143 |
| 20 Feb 19 |
27.70000 +0.00 |
27.94 | 27.46 | 27.70 | 43,477 |
| 19 Feb 19 |
27.70000 +0.40 |
28.70 | 27.46 | 28.00 | 216,136 |
| 18 Feb 19 |
27.30000 -1.20 |
28.05 | 27.15 | 28.05 | 304,399 |
| 15 Feb 19 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 75,110 |
| 14 Feb 19 |
28.50000 -1.00 |
29.43 | 28.00 | 29.43 | 83,777 |
| 13 Feb 19 |
29.50000 +0.00 |
29.50 | 29.44 | 29.50 | 48,315 |
| 12 Feb 19 |
29.50000 -1.00 |
30.48 | 29.00 | 30.48 | 104,113 |
| 11 Feb 19 |
30.50000 +0.00 |
30.82 | 30.10 | 30.50 | 48,410 |
| 08 Feb 19 |
30.50000 -2.00 |
32.52 | 30.10 | 32.00 | 197,686 |
| 07 Feb 19 |
32.50000 +0.00 |
32.55 | 32.01 | 32.50 | 59,094 |
| 06 Feb 19 |
32.50000 +0.00 |
32.50 | 32.08 | 32.50 | 311,835 |
| 05 Feb 19 |
32.50000 +0.00 |
32.50 | 32.08 | 32.50 | 248,153 |
| 04 Feb 19 |
32.50000 +0.00 |
33.00 | 32.08 | 32.50 | 206,905 |
| 01 Feb 19 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 71,541 |
| 31 Jan 19 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 183,349 |
| 30 Jan 19 |
32.50000 +0.50 |
32.59 | 32.00 | 32.50 | 119,896 |
| 29 Jan 19 |
32.00000 +0.50 |
32.38 | 31.00 | 32.38 | 1,092,240 |
| 28 Jan 19 |
31.50000 +0.00 |
31.80 | 31.15 | 31.50 | 7,131 |
| 25 Jan 19 |
31.50000 +0.00 |
32.00 | 31.44 | 31.50 | 111,165 |
| 24 Jan 19 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 56,931 |
| 23 Jan 19 |
31.50000 +0.30 |
31.80 | 30.02 | 31.20 | 172,744 |
| 22 Jan 19 |
31.20000 +0.00 |
31.60 | 31.20 | 31.20 | 10,400 |
| 21 Jan 19 |
31.20000 -0.30 |
31.25 | 30.37 | 31.25 | 211,745 |
| 18 Jan 19 |
31.50000 +1.00 |
32.70 | 31.00 | 31.00 | 641,396 |
| 17 Jan 19 |
30.50000 -3.20 |
34.00 | 30.50 | 33.70 | 1,420,680 |
| 16 Jan 19 |
33.70000 +3.40 |
34.90 | 30.00 | 30.30 | 3,469,321 |
| 15 Jan 19 |
30.30000 +0.80 |
30.35 | 29.74 | 29.74 | 136,894 |
| 14 Jan 19 |
29.50000 +0.00 |
30.00 | 28.00 | 29.50 | 186,470 |
| 11 Jan 19 |
29.50000 -1.00 |
30.00 | 29.00 | 30.00 | 141,747 |
| 10 Jan 19 |
30.50000 +0.00 |
30.50 | 29.75 | 30.50 | 34,325 |
| 09 Jan 19 |
30.50000 +0.00 |
30.50 | 29.95 | 30.50 | 95,745 |
| 08 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 41,022 |
| 07 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 64,946 |
| 04 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 186,610 |
| 03 Jan 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 254,282 |
| 02 Jan 19 |
30.50000 +0.30 |
30.50 | 30.34 | 30.50 | 700,072 |
| 31 Dec 18 |
30.20000 -0.30 |
30.40 | 30.20 | 30.40 | 5,954 |
| 28 Dec 18 |
30.50000 +0.70 |
30.50 | 30.25 | 30.25 | 942,720 |
| 27 Dec 18 |
29.80000 -0.60 |
30.00 | 29.11 | 30.00 | 212,863 |
| 24 Dec 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 242,170 |
| 21 Dec 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 503,447 |
| 20 Dec 18 |
30.40000 -2.10 |
30.40 | 30.00 | 30.40 | 537,972 |
| 19 Dec 18 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 18,691 |
| 18 Dec 18 |
32.50000 +0.00 |
32.50 | 32.25 | 32.50 | 121,918 |
| 17 Dec 18 |
32.50000 +0.00 |
32.50 | 32.10 | 32.50 | 29,832 |
| 14 Dec 18 |
32.50000 -1.00 |
33.00 | 32.10 | 33.00 | 132,422 |
| 13 Dec 18 |
33.50000 +0.00 |
33.50 | 32.99 | 33.50 | 82,366 |
| 12 Dec 18 |
33.50000 -2.00 |
36.60 | 33.00 | 36.60 | 477,071 |
| 11 Dec 18 |
35.50000 +0.00 |
35.70 | 35.30 | 35.50 | 15,080 |
| 10 Dec 18 |
35.50000 -0.50 |
35.50 | 35.00 | 35.50 | 38,180 |
| 07 Dec 18 |
36.00000 -1.00 |
36.10 | 35.00 | 36.10 | 42,736 |
| 06 Dec 18 |
37.00000 +0.00 |
37.00 | 35.98 | 37.00 | 24,610 |
| 05 Dec 18 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 8,353 |
| 04 Dec 18 |
37.00000 +0.50 |
37.00 | 35.00 | 36.50 | 44,200 |
| 03 Dec 18 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 8,983,077 |
| 30 Nov 18 |
36.50000 -1.00 |
37.00 | 36.00 | 37.00 | 166,152 |
| 29 Nov 18 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 25,800 |
| 28 Nov 18 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 129,800 |
| 27 Nov 18 |
37.50000 -1.00 |
38.00 | 36.95 | 38.00 | 73,143 |
| 26 Nov 18 |
38.50000 -1.50 |
39.05 | 38.50 | 39.05 | 62,000 |
| 23 Nov 18 |
40.00000 +0.00 |
40.00 | 39.00 | 40.00 | 20,000 |
| 22 Nov 18 |
40.00000 +0.00 |
40.00 | 39.11 | 40.00 | 52,510 |
| 21 Nov 18 |
40.00000 +1.00 |
40.00 | 38.00 | 39.00 | 157,732 |
| 20 Nov 18 |
39.00000 -3.50 |
42.20 | 39.00 | 42.20 | 105,963 |
| 19 Nov 18 |
42.50000 -1.00 |
42.50 | 42.00 | 42.50 | 27,231 |
| 16 Nov 18 |
43.50000 -1.50 |
44.00 | 43.00 | 44.00 | 41,716 |
| 15 Nov 18 |
45.00000 +0.00 |
45.00 | 44.00 | 45.00 | 25,810 |
| 14 Nov 18 |
45.00000 -0.50 |
45.45 | 44.05 | 45.45 | 425,978 |
| 13 Nov 18 |
45.50000 -3.50 |
48.35 | 45.50 | 48.35 | 164,476 |
| 12 Nov 18 |
49.00000 -1.00 |
49.10 | 48.00 | 49.10 | 30,000 |
| 09 Nov 18 |
50.00000 +0.00 |
50.00 | 49.30 | 50.00 | 16,076 |
| 08 Nov 18 |
50.00000 +1.70 |
50.50 | 49.70 | 49.70 | 122,516 |
| 07 Nov 18 |
48.30000 -3.20 |
50.10 | 47.60 | 50.10 | 109,591 |
| 06 Nov 18 |
51.50000 -3.00 |
54.28 | 51.50 | 53.75 | 89,814 |
| 05 Nov 18 |
54.50000 -1.00 |
55.00 | 54.00 | 55.00 | 18,537 |
| 02 Nov 18 |
55.50000 +0.00 |
55.85 | 55.00 | 55.50 | 53,730 |
| 01 Nov 18 |
55.50000 -2.00 |
56.06 | 55.00 | 56.06 | 51,350 |
| 31 Oct 18 |
57.50000 +0.00 |
57.50 | 56.00 | 57.50 | 40,010 |
| 30 Oct 18 |
57.50000 -2.00 |
59.03 | 57.50 | 59.03 | 43,028 |
| 29 Oct 18 |
59.50000 +0.75 |
59.50 | 58.51 | 58.75 | 29,230 |
| 26 Oct 18 |
58.75000 +0.25 |
59.20 | 57.05 | 58.50 | 66,191 |
| 24 Oct 18 |
58.50000 -1.50 |
63.00 | 56.00 | 60.00 | 159,862 |
| 23 Oct 18 |
60.00000 -1.00 |
60.30 | 59.25 | 60.30 | 94,600 |
| 19 Oct 18 |
61.00000 +0.00 |
61.50 | 60.30 | 61.00 | 10,406 |
| 18 Oct 18 |
61.00000 -2.50 |
63.00 | 60.00 | 63.00 | 104,343 |
| 17 Oct 18 |
63.50000 +1.00 |
64.75 | 62.80 | 62.80 | 105,701 |
| 16 Oct 18 |
62.50000 +1.50 |
63.10 | 61.20 | 62.00 | 164,364 |
| 15 Oct 18 |
61.00000 +0.00 |
61.80 | 60.20 | 61.00 | 96,551 |
| 12 Oct 18 |
61.00000 -0.50 |
61.80 | 60.55 | 61.50 | 45,950 |
| 11 Oct 18 |
61.50000 -2.00 |
62.95 | 60.50 | 62.50 | 183,862 |
| 10 Oct 18 |
63.50000 +1.00 |
63.50 | 62.75 | 62.75 | 47,022 |
| 09 Oct 18 |
62.50000 -0.50 |
63.95 | 62.50 | 63.00 | 157,648 |
| 08 Oct 18 |
63.00000 +0.00 |
63.90 | 62.50 | 63.00 | 21,181 |
| 05 Oct 18 |
63.00000 +0.00 |
63.00 | 62.40 | 63.00 | 48,876 |
| 04 Oct 18 |
63.00000 +0.50 |
63.49 | 62.40 | 62.50 | 37,003 |
| 03 Oct 18 |
62.50000 +1.00 |
62.80 | 61.10 | 61.50 | 27,627 |
| 02 Oct 18 |
61.50000 -0.50 |
61.50 | 61.40 | 61.50 | 7,720 |
| 01 Oct 18 |
62.00000 -1.75 |
62.80 | 61.20 | 62.80 | 35,896 |
| 28 Sep 18 |
63.75000 -0.25 |
63.90 | 63.00 | 63.90 | 38,209 |
| 27 Sep 18 |
64.00000 -1.00 |
65.35 | 63.25 | 65.00 | 73,113 |
| 26 Sep 18 |
65.00000 +0.00 |
65.10 | 64.20 | 65.00 | 100,755 |
| 25 Sep 18 |
65.00000 -0.50 |
65.00 | 64.20 | 65.00 | 15,959 |
| 24 Sep 18 |
65.50000 -0.25 |
65.55 | 65.00 | 65.55 | 19,400 |
| 21 Sep 18 |
65.75000 +0.00 |
66.28 | 65.38 | 65.75 | 59,440 |
| 20 Sep 18 |
65.75000 +0.00 |
65.75 | 65.30 | 65.75 | 76,511 |
| 19 Sep 18 |
65.75000 -0.25 |
65.75 | 65.28 | 65.75 | 82,515 |
| 18 Sep 18 |
66.00000 -0.25 |
66.00 | 65.67 | 66.00 | 14,373 |
| 17 Sep 18 |
66.25000 +0.00 |
66.25 | 65.65 | 66.25 | 33,930 |
| 14 Sep 18 |
66.25000 +0.00 |
66.64 | 65.57 | 66.25 | 34,289 |
| 13 Sep 18 |
66.25000 -0.50 |
66.25 | 65.50 | 66.25 | 75,500 |
| 12 Sep 18 |
66.75000 +0.00 |
66.75 | 65.60 | 66.75 | 12,980 |
| 11 Sep 18 |
66.75000 +0.00 |
67.00 | 65.63 | 66.50 | 10,970 |
| 10 Sep 18 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 7,830 |
| 07 Sep 18 |
66.75000 -0.75 |
66.75 | 65.50 | 66.75 | 61,663 |
| 06 Sep 18 |
67.50000 -1.25 |
67.55 | 66.00 | 67.55 | 151,900 |
| 05 Sep 18 |
68.75000 +0.00 |
68.75 | 67.63 | 68.75 | 12,140 |
| 04 Sep 18 |
68.75000 +0.00 |
68.75 | 67.63 | 68.75 | 110,280 |
| 03 Sep 18 |
68.75000 +0.25 |
68.75 | 67.63 | 68.50 | 14,032 |
| 31 Aug 18 |
68.50000 +0.50 |
68.50 | 67.00 | 68.00 | 21,930 |
| 30 Aug 18 |
68.00000 -1.75 |
69.50 | 67.00 | 69.50 | 40,262 |
| 29 Aug 18 |
69.75000 +0.00 |
69.75 | 68.50 | 69.75 | 157,291 |
| 28 Aug 18 |
69.75000 +1.25 |
69.75 | 68.26 | 69.50 | 81,805 |
| 24 Aug 18 |
68.50000 +0.00 |
68.90 | 68.50 | 68.50 | 13,270 |
| 22 Aug 18 |
68.50000 -1.50 |
68.50 | 68.50 | 68.50 | 46,655 |
| 21 Aug 18 |
70.00000 +0.00 |
70.00 | 68.75 | 70.00 | 40,380 |
| 20 Aug 18 |
70.00000 +0.00 |
70.00 | 68.55 | 70.00 | 5,510 |
| 17 Aug 18 |
70.00000 +0.50 |
70.00 | 68.15 | 69.50 | 41,464 |
| 16 Aug 18 |
69.50000 -1.50 |
70.13 | 69.50 | 70.13 | 28,700 |
| 15 Aug 18 |
71.00000 +0.00 |
71.00 | 70.00 | 71.00 | 13,740 |
| 14 Aug 18 |
71.00000 +1.25 |
71.00 | 70.00 | 71.00 | 40,995 |
| 13 Aug 18 |
69.75000 -0.50 |
69.75 | 68.63 | 69.75 | 24,775 |
| 10 Aug 18 |
70.25000 +0.00 |
70.25 | 69.95 | 70.25 | 61,507 |
| 09 Aug 18 |
70.25000 +2.25 |
70.70 | 68.79 | 68.79 | 123,463 |
| 08 Aug 18 |
68.00000 +0.00 |
69.00 | 67.44 | 68.00 | 6,000 |
| 07 Aug 18 |
68.00000 +1.00 |
68.20 | 66.88 | 67.00 | 18,723 |
| 06 Aug 18 |
67.00000 +0.50 |
68.31 | 66.00 | 67.00 | 55,386 |
| 03 Aug 18 |
66.50000 -1.50 |
67.20 | 66.00 | 67.20 | 211,310 |
| 02 Aug 18 |
68.00000 -1.00 |
68.20 | 67.16 | 68.00 | 104,561 |
| 01 Aug 18 |
69.00000 +0.00 |
69.80 | 68.10 | 69.00 | 46,345 |
| 31 Jul 18 |
69.00000 +0.00 |
69.00 | 68.16 | 69.00 | 21,800 |
| 30 Jul 18 |
69.00000 -2.50 |
69.15 | 68.00 | 69.15 | 79,467 |
| 27 Jul 18 |
71.50000 -2.00 |
74.00 | 70.15 | 73.50 | 101,893 |
| 26 Jul 18 |
73.50000 -3.00 |
75.10 | 73.10 | 75.10 | 58,460 |
| 25 Jul 18 |
76.50000 +0.00 |
76.50 | 76.00 | 76.50 | 8,576 |
| 24 Jul 18 |
76.50000 +1.75 |
76.68 | 75.10 | 75.50 | 178,669 |
| 23 Jul 18 |
74.75000 +0.00 |
75.43 | 74.75 | 74.75 | 19,661 |
| 20 Jul 18 |
74.75000 +0.00 |
75.40 | 74.65 | 74.75 | 23,387 |
| 19 Jul 18 |
74.75000 +0.25 |
75.43 | 74.55 | 74.55 | 75,159 |
| 18 Jul 18 |
74.50000 +0.00 |
74.50 | 74.00 | 74.50 | 681,179 |
| 17 Jul 18 |
74.50000 +0.50 |
74.95 | 74.00 | 74.00 | 193,970 |
| 16 Jul 18 |
74.00000 +0.00 |
74.70 | 74.00 | 74.00 | 17,300 |
| 13 Jul 18 |
74.00000 +0.00 |
74.70 | 73.25 | 74.00 | 29,359 |
| 12 Jul 18 |
74.00000 +0.00 |
74.95 | 74.00 | 74.00 | 114,632 |
| 11 Jul 18 |
74.00000 +0.00 |
74.50 | 73.50 | 74.00 | 73,323 |
| 10 Jul 18 |
74.00000 +0.00 |
74.00 | 73.35 | 74.00 | 10,662 |
| 09 Jul 18 |
74.00000 +0.00 |
74.00 | 74.00 | 74.00 | 122,000 |
| 06 Jul 18 |
74.00000 +0.00 |
74.00 | 73.82 | 74.00 | 343,200 |
| 05 Jul 18 |
74.00000 +0.00 |
74.70 | 73.30 | 74.00 | 38,000 |
| 04 Jul 18 |
74.00000 +0.50 |
74.70 | 73.30 | 73.50 | 40,490 |
| 03 Jul 18 |
73.50000 +0.00 |
73.50 | 72.50 | 73.50 | 17,900 |
| 02 Jul 18 |
73.50000 +0.00 |
74.00 | 73.00 | 73.50 | 21,460 |
| 29 Jun 18 |
73.50000 +0.25 |
74.00 | 72.60 | 73.25 | 44,950 |
| 28 Jun 18 |
73.25000 +0.00 |
73.85 | 72.60 | 73.25 | 92,199 |
| 27 Jun 18 |
73.25000 +0.00 |
73.85 | 72.50 | 73.25 | 106,248 |
| 26 Jun 18 |
73.25000 +0.00 |
73.25 | 72.58 | 73.25 | 72,762 |
| 25 Jun 18 |
73.25000 +0.00 |
73.90 | 72.50 | 73.25 | 54,012 |
| 22 Jun 18 |
73.25000 +1.75 |
74.15 | 71.50 | 71.50 | 701,815 |
| 21 Jun 18 |
71.50000 +0.50 |
73.00 | 71.11 | 71.50 | 28,100 |
| 20 Jun 18 |
71.00000 +1.50 |
72.00 | 69.94 | 70.00 | 593,439 |
| 19 Jun 18 |
69.50000 +0.50 |
70.85 | 69.40 | 69.40 | 646,780 |
| 18 Jun 18 |
69.00000 +0.50 |
69.95 | 68.11 | 68.50 | 491,128 |
| 15 Jun 18 |
68.50000 +3.00 |
70.00 | 66.50 | 66.50 | 79,990 |
| 14 Jun 18 |
65.50000 +0.00 |
65.74 | 65.50 | 65.50 | 3,917 |
| 13 Jun 18 |
65.50000 +0.00 |
66.00 | 65.50 | 65.50 | 20,000 |
| 12 Jun 18 |
65.50000 +0.00 |
65.50 | 64.00 | 65.50 | 438 |
| 11 Jun 18 |
65.50000 +0.00 |
66.85 | 65.50 | 65.50 | 13,134 |
| 08 Jun 18 |
65.50000 +0.00 |
66.69 | 65.00 | 65.50 | 64,916 |
| 07 Jun 18 |
65.50000 +1.50 |
65.50 | 64.55 | 65.00 | 66,924 |
| 06 Jun 18 |
64.00000 +0.00 |
65.44 | 63.00 | 64.00 | 186,135 |
| 05 Jun 18 |
64.00000 +2.00 |
64.00 | 63.00 | 64.00 | 24,900 |
| 04 Jun 18 |
62.00000 +0.00 |
62.90 | 61.88 | 62.00 | 16,971 |
| 01 Jun 18 |
62.00000 +0.00 |
62.69 | 61.76 | 62.00 | 29,707 |
| 31 May 18 |
62.00000 +0.00 |
62.90 | 61.66 | 62.00 | 60,178 |
| 30 May 18 |
62.00000 +1.25 |
62.00 | 60.05 | 60.75 | 285,857 |
| 29 May 18 |
60.75000 +0.00 |
60.75 | 60.05 | 60.75 | 78,300 |
| 25 May 18 |
60.75000 +0.25 |
61.69 | 60.05 | 60.50 | 48,000 |
| 24 May 18 |
60.50000 +0.00 |
60.50 | 60.00 | 60.50 | 117,530 |
| 23 May 18 |
60.50000 +0.00 |
61.64 | 59.62 | 60.50 | 32,611 |
| 22 May 18 |
60.50000 +0.00 |
61.69 | 59.88 | 60.50 | 5,839 |
| 21 May 18 |
60.50000 +1.00 |
61.70 | 59.30 | 59.50 | 292,334 |
| 18 May 18 |
59.50000 +0.00 |
59.50 | 58.91 | 59.50 | 76,440 |
| 17 May 18 |
59.50000 +0.00 |
59.50 | 58.85 | 59.50 | 31,460 |
| 16 May 18 |
59.50000 +0.00 |
59.98 | 58.00 | 59.50 | 29,400 |
| 15 May 18 |
59.50000 +0.00 |
59.50 | 58.00 | 59.50 | 76,180 |
| 14 May 18 |
59.50000 +0.00 |
59.50 | 58.80 | 59.50 | 17,354 |
| 11 May 18 |
59.50000 +0.00 |
60.50 | 58.80 | 59.50 | 63,540 |
| 10 May 18 |
59.50000 +0.00 |
60.50 | 58.70 | 59.50 | 62,850 |
| 09 May 18 |
59.50000 +0.50 |
60.50 | 59.50 | 59.50 | 9 |
| 08 May 18 |
59.00000 -0.50 |
60.50 | 58.77 | 59.50 | 2,050,856 |
| 04 May 18 |
59.50000 +0.00 |
59.50 | 58.91 | 59.50 | 192,360 |
| 03 May 18 |
59.50000 +0.00 |
59.50 | 59.50 | 59.50 | 17,090 |
| 02 May 18 |
59.50000 +0.00 |
59.50 | 58.80 | 59.50 | 139,401 |
| 01 May 18 |
59.50000 +0.00 |
60.80 | 59.50 | 59.50 | 70,400 |
| 30 Apr 18 |
59.50000 -1.00 |
61.00 | 58.60 | 60.00 | 375,187 |
| 27 Apr 18 |
60.50000 +0.00 |
61.70 | 59.62 | 60.50 | 264,472 |
| 26 Apr 18 |
60.50000 +0.00 |
61.28 | 59.00 | 60.50 | 456,200 |
| 25 Apr 18 |
60.50000 +0.00 |
61.50 | 59.59 | 60.50 | 17,310 |
| 24 Apr 18 |
60.50000 -1.00 |
60.50 | 60.00 | 60.50 | 47,077 |
| 23 Apr 18 |
61.50000 -0.50 |
62.00 | 60.39 | 62.00 | 183,941 |
| 20 Apr 18 |
62.00000 +3.25 |
63.00 | 60.00 | 60.00 | 135,628 |
| 19 Apr 18 |
58.75000 +2.25 |
58.90 | 56.85 | 56.85 | 111,010 |
| 18 Apr 18 |
56.50000 +0.50 |
57.00 | 55.85 | 56.00 | 24,340 |
| 17 Apr 18 |
56.00000 -0.50 |
57.55 | 55.85 | 56.50 | 58,900 |
| 16 Apr 18 |
56.50000 +1.00 |
58.00 | 55.71 | 55.71 | 123,179 |
| 13 Apr 18 |
55.50000 +0.50 |
56.00 | 54.65 | 55.50 | 95,272 |
| 12 Apr 18 |
55.00000 +0.00 |
56.00 | 54.65 | 55.00 | 66,578 |
| 11 Apr 18 |
55.00000 +0.00 |
56.00 | 54.51 | 55.00 | 32,450 |
| 10 Apr 18 |
55.00000 +0.50 |
55.00 | 53.55 | 54.50 | 25,655 |
| 09 Apr 18 |
54.50000 -2.00 |
56.00 | 53.65 | 56.00 | 57,782 |
| 06 Apr 18 |
56.50000 +2.75 |
56.50 | 53.40 | 53.75 | 97,614 |
| 05 Apr 18 |
53.75000 +3.25 |
55.49 | 53.00 | 53.00 | 126,047 |
| 04 Apr 18 |
50.50000 +0.00 |
50.50 | 50.31 | 50.50 | 28,370 |
| 03 Apr 18 |
50.50000 +0.00 |
51.70 | 49.00 | 50.50 | 540,460 |
| 29 Mar 18 |
50.50000 -1.25 |
53.00 | 49.60 | 51.75 | 197,554 |
| 28 Mar 18 |
51.75000 +1.25 |
51.75 | 49.00 | 50.50 | 198,625 |
| 27 Mar 18 |
50.50000 +0.00 |
51.70 | 49.76 | 50.50 | 73,850 |
| 26 Mar 18 |
50.50000 +0.00 |
51.00 | 49.00 | 50.50 | 38,514 |
| 23 Mar 18 |
50.50000 +1.00 |
51.00 | 49.75 | 49.75 | 301,814 |
| 22 Mar 18 |
49.50000 +0.70 |
49.99 | 49.44 | 49.44 | 118,648 |
| 21 Mar 18 |
48.80000 +1.50 |
49.00 | 47.00 | 47.30 | 139,418 |
| 20 Mar 18 |
47.30000 +0.30 |
47.79 | 47.30 | 47.30 | 48,760 |
| 19 Mar 18 |
47.00000 +2.50 |
47.00 | 44.64 | 44.64 | 239,966 |
| 16 Mar 18 |
44.50000 +0.00 |
44.69 | 43.15 | 44.50 | 85,747 |
| 15 Mar 18 |
44.50000 +1.00 |
44.80 | 42.60 | 43.50 | 107,050 |
| 14 Mar 18 |
43.50000 +0.50 |
43.80 | 43.50 | 43.50 | 80,675 |
| 13 Mar 18 |
43.00000 -1.50 |
44.15 | 42.00 | 44.15 | 97,907 |
| 12 Mar 18 |
44.50000 +1.20 |
45.00 | 44.00 | 44.00 | 228,946 |
| 09 Mar 18 |
43.30000 -1.60 |
44.90 | 42.20 | 44.90 | 182,905 |
| 08 Mar 18 |
44.90000 -1.20 |
45.80 | 44.00 | 45.80 | 40,167 |
| 07 Mar 18 |
46.10000 -3.90 |
50.68 | 45.38 | 50.50 | 264,247 |
| 06 Mar 18 |
50.00000 +1.00 |
50.80 | 48.66 | 49.50 | 62,062 |
| 05 Mar 18 |
49.00000 +0.00 |
49.80 | 48.00 | 49.00 | 432,585 |
| 02 Mar 18 |
49.00000 -1.00 |
50.75 | 48.50 | 50.00 | 251,021 |
| 01 Mar 18 |
50.00000 +0.00 |
50.30 | 49.20 | 50.00 | 312,536 |
| 28 Feb 18 |
50.00000 +0.00 |
50.00 | 49.15 | 50.00 | 94,170 |
| 27 Feb 18 |
50.00000 -1.00 |
50.20 | 49.00 | 50.20 | 76,909 |
| 26 Feb 18 |
51.00000 +1.25 |
51.00 | 50.25 | 50.25 | 42,189 |
| 23 Feb 18 |
49.75000 +1.25 |
50.00 | 48.60 | 48.60 | 57,693 |
| 22 Feb 18 |
48.50000 +0.60 |
48.70 | 48.20 | 48.20 | 20,703 |
| 21 Feb 18 |
47.90000 +0.00 |
48.12 | 47.90 | 47.90 | 7,930 |
| 20 Feb 18 |
47.90000 -0.10 |
48.15 | 47.04 | 48.00 | 78,841 |
| 19 Feb 18 |
48.00000 +0.00 |
48.80 | 47.20 | 48.00 | 10,410 |
| 16 Feb 18 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 697 |
| 15 Feb 18 |
48.00000 +0.10 |
48.80 | 48.00 | 48.00 | 7,000 |
| 14 Feb 18 |
47.90000 +0.50 |
48.52 | 47.90 | 47.90 | 13,261 |
| 13 Feb 18 |
47.40000 +1.80 |
47.40 | 46.70 | 46.70 | 34,962 |
| 12 Feb 18 |
45.60000 +0.60 |
45.60 | 44.06 | 45.00 | 46,287 |
| 09 Feb 18 |
45.00000 -0.50 |
46.30 | 45.00 | 45.50 | 19,680 |
| 08 Feb 18 |
45.50000 +0.00 |
46.29 | 44.50 | 45.50 | 27,628 |
| 07 Feb 18 |
45.50000 +0.00 |
45.66 | 44.00 | 45.50 | 63,753 |
| 06 Feb 18 |
45.50000 -2.50 |
46.00 | 44.20 | 46.00 | 51,382 |
| 05 Feb 18 |
48.00000 +0.00 |
48.44 | 47.00 | 48.00 | 12,763 |
| 02 Feb 18 |
48.00000 +0.00 |
48.44 | 47.50 | 48.00 | 12,362 |
| 01 Feb 18 |
48.00000 -0.30 |
49.00 | 47.50 | 48.30 | 31,822 |
| 31 Jan 18 |
48.30000 +0.30 |
49.00 | 47.00 | 48.00 | 117,834 |
| 30 Jan 18 |
48.00000 -3.25 |
52.50 | 47.00 | 51.25 | 41,242 |
| 29 Jan 18 |
51.25000 +4.75 |
51.50 | 49.28 | 49.28 | 131,936 |
| 26 Jan 18 |
46.50000 +0.00 |
46.50 | 45.00 | 46.50 | 45,000 |
| 25 Jan 18 |
46.50000 -1.00 |
47.10 | 45.11 | 47.10 | 99,909 |
| 24 Jan 18 |
47.50000 -0.50 |
47.65 | 47.44 | 47.65 | 6,600 |
| 23 Jan 18 |
48.00000 +0.00 |
48.60 | 48.00 | 48.00 | 85,000 |
| 22 Jan 18 |
48.00000 +0.00 |
48.50 | 47.35 | 48.00 | 29,146 |
| 19 Jan 18 |
48.00000 +0.00 |
48.00 | 47.35 | 48.00 | 15,810 |
| 18 Jan 18 |
48.00000 +0.00 |
48.30 | 47.26 | 48.00 | 21,926 |
| 17 Jan 18 |
48.00000 +0.70 |
48.40 | 47.00 | 47.30 | 79,700 |
| 16 Jan 18 |
47.30000 +0.80 |
47.30 | 46.00 | 46.50 | 17,670 |
| 15 Jan 18 |
46.50000 -0.80 |
47.00 | 45.16 | 47.00 | 39,088 |
| 12 Jan 18 |
47.30000 +0.00 |
47.44 | 46.49 | 47.30 | 32,565 |
| 11 Jan 18 |
47.30000 +0.00 |
47.30 | 46.00 | 47.30 | 19,300 |
| 10 Jan 18 |
47.30000 +0.00 |
47.90 | 46.40 | 47.30 | 24,165 |
| 09 Jan 18 |
47.30000 -0.50 |
47.74 | 46.26 | 47.74 | 35,298 |
| 08 Jan 18 |
47.80000 +0.00 |
47.80 | 47.00 | 47.80 | 10,098 |
| 05 Jan 18 |
47.80000 +0.00 |
47.95 | 47.00 | 47.80 | 57,994 |
| 04 Jan 18 |
47.80000 -0.20 |
48.00 | 47.16 | 48.00 | 16,898 |
| 03 Jan 18 |
48.00000 +0.00 |
48.20 | 47.00 | 48.00 | 15,104 |
| 02 Jan 18 |
48.00000 +0.00 |
48.22 | 47.00 | 48.00 | 6,100 |
| 29 Dec 17 |
48.00000 +0.00 |
48.00 | 47.00 | 48.00 | 2,000 |
| 28 Dec 17 |
48.00000 -0.75 |
48.00 | 47.00 | 48.00 | 9,600 |
| 27 Dec 17 |
48.75000 -2.25 |
50.00 | 48.00 | 50.00 | 46,770 |
| 22 Dec 17 |
51.00000 -0.50 |
51.00 | 50.40 | 51.00 | 22,604 |
| 21 Dec 17 |
51.50000 -1.75 |
52.50 | 50.70 | 52.50 | 60,609 |
| 20 Dec 17 |
53.25000 -2.25 |
54.40 | 52.55 | 54.40 | 31,357 |
| 19 Dec 17 |
55.50000 +1.00 |
56.00 | 53.55 | 54.50 | 30,071 |
| 18 Dec 17 |
54.50000 +1.50 |
56.00 | 54.00 | 54.00 | 19,863 |
| 15 Dec 17 |
53.00000 +0.75 |
53.00 | 52.30 | 52.30 | 1,665 |
| 14 Dec 17 |
52.25000 +0.00 |
52.30 | 52.25 | 52.25 | 1,000 |
| 13 Dec 17 |
52.25000 +0.50 |
53.00 | 51.60 | 51.75 | 25,000 |
| 12 Dec 17 |
51.75000 +1.00 |
52.00 | 50.08 | 50.75 | 24,600 |
| 11 Dec 17 |
50.75000 +0.75 |
51.00 | 49.06 | 50.00 | 54,400 |
| 08 Dec 17 |
50.00000 -0.25 |
50.22 | 50.00 | 50.22 | 17,705 |
| 07 Dec 17 |
50.25000 -0.75 |
50.95 | 49.13 | 50.50 | 8,415 |
| 06 Dec 17 |
51.00000 +0.00 |
51.03 | 50.55 | 51.00 | 30,444 |
| 05 Dec 17 |
51.00000 +2.00 |
52.00 | 48.90 | 49.50 | 39,197 |
| 04 Dec 17 |
49.00000 +1.00 |
50.00 | 48.15 | 48.15 | 34,208 |
| 01 Dec 17 |
48.00000 +1.00 |
50.00 | 47.40 | 47.40 | 75,412 |
| 30 Nov 17 |
47.00000 +0.00 |
47.90 | 47.00 | 47.00 | 11,481 |
| 29 Nov 17 |
47.00000 +0.00 |
47.90 | 46.55 | 47.00 | 26,301 |
| 28 Nov 17 |
47.00000 +0.00 |
47.45 | 46.00 | 47.00 | 22,258 |
| 27 Nov 17 |
47.00000 -0.50 |
47.00 | 46.62 | 47.00 | 29,751 |
| 24 Nov 17 |
47.50000 -0.50 |
50.00 | 46.46 | 48.00 | 149,497 |
| 23 Nov 17 |
48.00000 +7.00 |
49.00 | 42.00 | 42.00 | 249,650 |
| 22 Nov 17 |
41.00000 -1.75 |
42.00 | 40.00 | 42.00 | 48,130 |
| 21 Nov 17 |
42.75000 +0.25 |
43.10 | 41.50 | 42.50 | 41,033 |
| 20 Nov 17 |
42.50000 +0.00 |
43.05 | 41.00 | 42.50 | 7,778 |
| 17 Nov 17 |
42.50000 +0.00 |
43.10 | 41.50 | 42.50 | 12,650 |
| 16 Nov 17 |
42.50000 +1.25 |
42.75 | 41.30 | 41.30 | 119,852 |
| 15 Nov 17 |
41.25000 +0.25 |
41.80 | 41.25 | 41.25 | 10,190 |
| 14 Nov 17 |
41.00000 +0.00 |
41.00 | 40.50 | 41.00 | 49,970 |
| 13 Nov 17 |
41.00000 +0.00 |
41.30 | 40.80 | 41.00 | 7,376 |
| 10 Nov 17 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 4,408 |
| 09 Nov 17 |
41.00000 +0.25 |
41.20 | 39.50 | 40.75 | 265,164 |
| 08 Nov 17 |
40.75000 +0.00 |
40.75 | 39.00 | 40.75 | 45,260 |
| 07 Nov 17 |
40.75000 -1.25 |
41.07 | 40.00 | 41.07 | 33,587 |
| 06 Nov 17 |
42.00000 +0.00 |
42.58 | 41.00 | 42.00 | 75,852 |
| 03 Nov 17 |
42.00000 +0.00 |
42.00 | 41.30 | 42.00 | 2,850 |
| 02 Nov 17 |
42.00000 +0.50 |
42.58 | 40.32 | 41.50 | 57,782 |
| 01 Nov 17 |
41.50000 +1.00 |
41.70 | 40.30 | 40.50 | 152,382 |
| 31 Oct 17 |
40.50000 +0.00 |
40.58 | 39.00 | 40.50 | 35,862 |
| 30 Oct 17 |
40.50000 -0.50 |
40.80 | 39.00 | 40.80 | 13,834 |
| 27 Oct 17 |
41.00000 -3.00 |
43.50 | 39.00 | 43.50 | 104,958 |
| 26 Oct 17 |
44.00000 -0.75 |
45.00 | 43.00 | 44.75 | 61,975 |
| 25 Oct 17 |
44.75000 -0.50 |
44.75 | 43.50 | 44.75 | 17,441 |
| 24 Oct 17 |
45.25000 -0.50 |
46.70 | 44.00 | 45.75 | 58,935 |
| 23 Oct 17 |
45.75000 -1.75 |
47.40 | 44.50 | 47.40 | 56,210 |
| 20 Oct 17 |
47.50000 +0.00 |
47.50 | 47.10 | 47.50 | 25,515 |
| 19 Oct 17 |
47.50000 +0.00 |
48.00 | 47.00 | 47.50 | 278,452 |
| 18 Oct 17 |
47.50000 +1.00 |
47.50 | 45.50 | 46.50 | 121,766 |
| 17 Oct 17 |
46.50000 -0.50 |
47.35 | 45.00 | 46.75 | 3,610,523 |
| 16 Oct 17 |
47.00000 +0.00 |
47.00 | 46.00 | 47.00 | 13,000 |
| 13 Oct 17 |
47.00000 -1.25 |
48.75 | 46.50 | 48.75 | 31,095 |
| 12 Oct 17 |
48.25000 +0.00 |
48.80 | 47.65 | 48.80 | 4,103 |
| 11 Oct 17 |
48.25000 +0.75 |
48.25 | 47.05 | 47.05 | 3,212,963 |
| 10 Oct 17 |
47.50000 +1.25 |
48.00 | 46.47 | 46.47 | 189,591 |
| 09 Oct 17 |
46.25000 +2.25 |
46.25 | 43.42 | 43.50 | 226,988 |
| 06 Oct 17 |
44.00000 -2.75 |
45.00 | 43.30 | 45.00 | 166,616 |
| 05 Oct 17 |
46.75000 -0.50 |
47.00 | 46.00 | 46.50 | 71,713 |
| 04 Oct 17 |
47.25000 -3.25 |
48.00 | 46.50 | 48.00 | 90,083 |
| 03 Oct 17 |
50.50000 +0.00 |
51.00 | 49.00 | 51.00 | 23,756 |
| 02 Oct 17 |
50.50000 +0.75 |
51.00 | 49.00 | 50.20 | 85,896 |
| 29 Sep 17 |
49.75000 +2.25 |
49.75 | 48.00 | 48.00 | 73,772 |
| 28 Sep 17 |
47.50000 -1.00 |
48.62 | 47.00 | 48.00 | 77,656 |
| 27 Sep 17 |
48.50000 -1.50 |
49.25 | 48.00 | 49.10 | 111,591 |
| 26 Sep 17 |
50.00000 +1.50 |
52.40 | 49.00 | 49.75 | 225,305 |
| 25 Sep 17 |
48.50000 +1.25 |
49.00 | 46.58 | 46.95 | 177,131 |
| 22 Sep 17 |
47.25000 +2.25 |
48.00 | 45.00 | 45.00 | 88,690 |
| 21 Sep 17 |
45.00000 +0.50 |
45.75 | 44.35 | 44.50 | 113,283 |
| 20 Sep 17 |
44.50000 +0.00 |
44.50 | 44.21 | 44.21 | 30,000 |
| 19 Sep 17 |
44.50000 +0.00 |
44.50 | 44.00 | 44.21 | 2,147 |
| 18 Sep 17 |
44.50000 +0.00 |
44.87 | 44.00 | 44.50 | 198,912 |
| 15 Sep 17 |
44.50000 -1.00 |
45.14 | 43.50 | 45.14 | 100,744 |
| 14 Sep 17 |
45.50000 -2.00 |
47.40 | 45.00 | 45.00 | 103,252 |
| 13 Sep 17 |
47.50000 -1.00 |
48.05 | 45.62 | 48.05 | 21,660 |
| 12 Sep 17 |
48.50000 -2.50 |
50.60 | 48.50 | 50.00 | 69,853 |
| 11 Sep 17 |
51.00000 +0.00 |
51.00 | 50.00 | 50.50 | 8,050 |
| 08 Sep 17 |
51.00000 -0.50 |
51.70 | 51.00 | 51.00 | 35,944 |
| 07 Sep 17 |
51.50000 -1.00 |
51.80 | 51.00 | 51.80 | 87,088 |
| 06 Sep 17 |
52.50000 -0.75 |
54.00 | 52.00 | 54.00 | 75,215 |
| 05 Sep 17 |
53.25000 +0.25 |
53.40 | 52.00 | 53.40 | 20,994 |
| 04 Sep 17 |
53.00000 +0.00 |
53.44 | 52.00 | 53.44 | 7,283 |
| 01 Sep 17 |
53.00000 -0.25 |
53.33 | 52.50 | 52.50 | 13,000 |
| 31 Aug 17 |
53.25000 -0.50 |
53.75 | 53.00 | 53.75 | 34,862 |
| 30 Aug 17 |
53.75000 -1.50 |
55.00 | 53.00 | 55.00 | 31,018 |
| 29 Aug 17 |
55.25000 +0.00 |
55.30 | 54.00 | 55.30 | 18,300 |
| 25 Aug 17 |
55.25000 -1.50 |
55.75 | 55.00 | 55.75 | 54,411 |
| 24 Aug 17 |
56.75000 -0.50 |
56.75 | 56.00 | 56.75 | 31,736 |
| 23 Aug 17 |
57.25000 -0.50 |
57.25 | 56.20 | 57.25 | 8,141 |
| 22 Aug 17 |
57.75000 -0.75 |
57.75 | 56.00 | 57.75 | 55,621 |
| 21 Aug 17 |
58.50000 +0.00 |
58.90 | 57.25 | 58.50 | 12,793 |
| 18 Aug 17 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 22,759 |
| 17 Aug 17 |
58.50000 +0.00 |
58.50 | 57.30 | 58.50 | 6,932 |
| 16 Aug 17 |
58.50000 +0.50 |
59.00 | 57.80 | 58.00 | 254,790 |
| 15 Aug 17 |
58.00000 +1.00 |
58.00 | 57.20 | 57.20 | 35,140 |
| 14 Aug 17 |
57.00000 +2.00 |
57.80 | 55.61 | 55.61 | 38,229 |
| 11 Aug 17 |
55.00000 +0.50 |
66.40 | 55.00 | 66.40 | 17,252 |
| 10 Aug 17 |
54.50000 -5.00 |
58.65 | 54.00 | 58.65 | 40,399 |
| 09 Aug 17 |
59.50000 -2.00 |
61.65 | 59.00 | 61.50 | 60,589 |
| 08 Aug 17 |
61.50000 -1.50 |
62.12 | 61.10 | 62.12 | 48,143 |
| 07 Aug 17 |
63.00000 -3.75 |
65.84 | 62.13 | 65.84 | 58,348 |
| 04 Aug 17 |
66.75000 +0.00 |
67.32 | 66.75 | 66.75 | 128 |
| 03 Aug 17 |
66.75000 +0.00 |
67.14 | 66.30 | 66.75 | 31,760 |
| 02 Aug 17 |
66.75000 +0.00 |
66.75 | 66.40 | 66.75 | 1,530 |
| 01 Aug 17 |
66.75000 +0.00 |
67.55 | 65.82 | 66.75 | 65,890 |
| 31 Jul 17 |
66.75000 +0.00 |
67.60 | 66.75 | 66.75 | 784 |
| 28 Jul 17 |
66.75000 -0.50 |
68.56 | 66.25 | 67.25 | 134,122 |
| 27 Jul 17 |
67.25000 +0.00 |
67.79 | 66.30 | 67.25 | 21,120 |
| 26 Jul 17 |
67.25000 +0.00 |
67.44 | 66.26 | 67.25 | 10,452 |
| 24 Jul 17 |
67.25000 +0.00 |
67.25 | 66.26 | 67.25 | 5,197 |
| 21 Jul 17 |
67.25000 +0.25 |
67.25 | 66.00 | 67.00 | 38,063 |
| 20 Jul 17 |
67.00000 +0.00 |
67.69 | 66.10 | 67.00 | 17,421 |
| 19 Jul 17 |
67.00000 +0.00 |
67.79 | 65.25 | 67.00 | 49,070 |
| 18 Jul 17 |
67.00000 +0.00 |
67.79 | 66.13 | 67.00 | 49,600 |
| 17 Jul 17 |
67.00000 +0.00 |
67.50 | 66.00 | 67.00 | 68,809 |
| 14 Jul 17 |
67.00000 +0.50 |
67.29 | 65.00 | 66.50 | 90,463 |
| 13 Jul 17 |
66.50000 -1.00 |
67.29 | 65.38 | 66.50 | 15,295 |
| 12 Jul 17 |
67.50000 +0.00 |
67.88 | 66.00 | 67.50 | 61,359 |
| 11 Jul 17 |
67.50000 +0.00 |
68.10 | 66.31 | 67.50 | 5,483 |
| 10 Jul 17 |
67.50000 +0.00 |
68.10 | 67.00 | 67.50 | 50,915 |
| 07 Jul 17 |
67.50000 +1.00 |
69.00 | 65.40 | 66.50 | 61,577 |
| 06 Jul 17 |
66.50000 +0.00 |
66.50 | 65.60 | 66.50 | 26,000 |
| 05 Jul 17 |
66.50000 +0.50 |
66.80 | 65.90 | 66.00 | 37,429 |
| 04 Jul 17 |
66.00000 +0.00 |
66.00 | 65.90 | 66.00 | 11,000 |
| 03 Jul 17 |
66.00000 -0.50 |
67.25 | 65.00 | 66.50 | 96,453 |
| 30 Jun 17 |
66.50000 -0.50 |
67.45 | 66.00 | 67.00 | 95,070 |
| 29 Jun 17 |
67.00000 -0.50 |
67.69 | 66.00 | 67.50 | 18,389 |
| 28 Jun 17 |
67.50000 +0.00 |
67.82 | 66.38 | 67.50 | 64,153 |
| 26 Jun 17 |
67.50000 +0.00 |
68.25 | 67.50 | 67.50 | 33,855 |
| 23 Jun 17 |
67.50000 +0.00 |
68.25 | 66.88 | 67.50 | 71,356 |
| 22 Jun 17 |
67.50000 +0.00 |
68.25 | 67.50 | 67.50 | 12,500 |
| 21 Jun 17 |
67.50000 +0.00 |
68.25 | 66.82 | 67.50 | 35,963 |
| 20 Jun 17 |
67.50000 +0.00 |
68.30 | 66.70 | 67.50 | 46,206 |
| 19 Jun 17 |
67.50000 +0.00 |
68.50 | 66.40 | 67.50 | 162,886 |
| 16 Jun 17 |
67.50000 +0.00 |
68.50 | 66.40 | 67.50 | 131,128 |
| 15 Jun 17 |
67.50000 +0.00 |
67.50 | 66.38 | 67.50 | 2,995 |
| 13 Jun 17 |
67.50000 +0.00 |
67.75 | 66.82 | 67.50 | 53,172 |
| 12 Jun 17 |
67.50000 +0.00 |
67.90 | 66.55 | 67.50 | 32,060 |
| 09 Jun 17 |
67.50000 +0.00 |
68.10 | 66.20 | 67.50 | 18,609 |
| 08 Jun 17 |
67.50000 +0.00 |
67.50 | 66.82 | 67.50 | 1,675 |
| 07 Jun 17 |
67.50000 +0.00 |
68.20 | 66.00 | 67.25 | 8,108 |
| 05 Jun 17 |
67.50000 -0.75 |
68.60 | 66.81 | 68.25 | 55,434 |
| 02 Jun 17 |
68.25000 +0.50 |
69.00 | 68.25 | 68.25 | 55,612 |
| 01 Jun 17 |
67.75000 +0.00 |
67.75 | 67.05 | 67.75 | 4,613 |
| 31 May 17 |
67.75000 +0.25 |
68.30 | 67.00 | 67.50 | 120,457 |
| 30 May 17 |
67.50000 +0.00 |
68.30 | 66.80 | 67.50 | 21,352 |
| 26 May 17 |
67.50000 -1.00 |
69.00 | 66.70 | 68.50 | 101,189 |
| 25 May 17 |
68.50000 +0.00 |
68.80 | 68.50 | 68.50 | 8,250 |
| 24 May 17 |
68.50000 +0.00 |
69.44 | 68.50 | 68.50 | 58,667 |
| 23 May 17 |
68.50000 +1.00 |
69.00 | 68.50 | 68.50 | 139,139 |
| 22 May 17 |
67.50000 +0.00 |
68.63 | 66.38 | 67.50 | 6,893 |
| 19 May 17 |
67.50000 +0.00 |
69.00 | 66.00 | 67.50 | 80,471 |
| 18 May 17 |
67.50000 +0.00 |
68.50 | 66.38 | 67.50 | 49,781 |
| 17 May 17 |
67.50000 +0.00 |
68.63 | 67.50 | 67.50 | 30,060 |
| 16 May 17 |
67.50000 -0.50 |
68.00 | 66.00 | 68.00 | 87,403 |
| 15 May 17 |
68.00000 +0.00 |
70.00 | 66.50 | 68.00 | 45,747 |
| 12 May 17 |
68.00000 +0.00 |
69.50 | 66.00 | 68.00 | 77,110 |
| 11 May 17 |
68.00000 +0.00 |
69.70 | 68.00 | 68.00 | 14,500 |
| 10 May 17 |
68.00000 +0.00 |
69.70 | 66.50 | 68.00 | 48,650 |
| 09 May 17 |
68.00000 +0.00 |
69.30 | 66.40 | 68.00 | 30,169 |
| 08 May 17 |
68.00000 +0.00 |
69.30 | 66.40 | 68.00 | 74,289 |
| 05 May 17 |
68.00000 +0.00 |
68.50 | 67.00 | 68.00 | 31,262 |
| 04 May 17 |
68.00000 +0.00 |
68.80 | 67.00 | 68.00 | 19,276 |
| 03 May 17 |
68.00000 -1.50 |
70.00 | 67.00 | 69.50 | 118,921 |
| 02 May 17 |
69.50000 +0.00 |
70.00 | 68.62 | 69.50 | 2,034 |
| 28 Apr 17 |
69.50000 +1.50 |
71.00 | 68.60 | 68.60 | 147,831 |
| 27 Apr 17 |
68.00000 +0.00 |
69.00 | 68.00 | 68.00 | 82,070 |
| 26 Apr 17 |
68.00000 -2.00 |
69.00 | 66.10 | 69.00 | 57,710 |
| 25 Apr 17 |
70.00000 +1.00 |
71.00 | 69.10 | 69.10 | 53,107 |
| 24 Apr 17 |
69.00000 +2.50 |
70.00 | 67.55 | 67.55 | 54,790 |
| 21 Apr 17 |
66.50000 +0.00 |
68.00 | 65.00 | 66.50 | 199,832 |
| 20 Apr 17 |
66.50000 +0.00 |
68.00 | 65.50 | 66.50 | 181,350 |
| 19 Apr 17 |
66.50000 +1.00 |
68.00 | 64.00 | 65.50 | 111,797 |
| 18 Apr 17 |
65.50000 +0.50 |
66.00 | 65.50 | 65.50 | 10,000 |
| 13 Apr 17 |
65.00000 -1.50 |
66.00 | 64.85 | 66.00 | 111,236 |
| 12 Apr 17 |
66.50000 +2.00 |
66.50 | 63.00 | 64.50 | 44,785 |
| 11 Apr 17 |
64.50000 +1.50 |
65.00 | 62.65 | 63.00 | 27,487 |
| 10 Apr 17 |
63.00000 +0.00 |
64.50 | 63.00 | 63.00 | 9,950 |
| 07 Apr 17 |
63.00000 +0.00 |
65.00 | 63.00 | 63.00 | 45,689 |
| 06 Apr 17 |
63.00000 +1.00 |
63.00 | 62.00 | 62.00 | 52,449 |
| 05 Apr 17 |
62.00000 +0.25 |
62.75 | 61.75 | 61.75 | 57,987 |
| 04 Apr 17 |
61.75000 +0.00 |
63.00 | 60.85 | 61.75 | 72,802 |
| 03 Apr 17 |
61.75000 +0.00 |
62.50 | 60.50 | 61.75 | 137,948 |
| 31 Mar 17 |
61.75000 +0.00 |
61.75 | 61.25 | 61.75 | 6,427 |
| 30 Mar 17 |
61.75000 +0.00 |
62.50 | 60.85 | 61.75 | 16,646 |
| 29 Mar 17 |
61.75000 +0.25 |
62.50 | 60.00 | 61.50 | 1,596,497 |
| 28 Mar 17 |
61.50000 -0.25 |
62.00 | 61.15 | 61.75 | 161,482 |
| 27 Mar 17 |
61.75000 +0.00 |
62.40 | 61.00 | 61.75 | 122,762 |
| 24 Mar 17 |
61.75000 +0.25 |
62.44 | 61.00 | 61.50 | 145,526 |
| 23 Mar 17 |
61.50000 +0.00 |
62.50 | 60.00 | 61.50 | 32,257 |
| 22 Mar 17 |
61.50000 -0.50 |
61.70 | 60.20 | 61.70 | 79,097 |
| 21 Mar 17 |
62.00000 +0.00 |
62.00 | 61.00 | 62.00 | 71,548 |
| 20 Mar 17 |
62.00000 -0.50 |
62.00 | 61.25 | 62.00 | 10,211 |
| 17 Mar 17 |
62.50000 +0.00 |
62.75 | 61.00 | 62.50 | 83,520 |
| 16 Mar 17 |
62.50000 -0.50 |
62.50 | 62.00 | 62.50 | 100,456 |
| 15 Mar 17 |
63.00000 +0.00 |
63.83 | 62.25 | 63.00 | 59,077 |
| 13 Mar 17 |
63.00000 -1.00 |
64.29 | 62.00 | 64.00 | 19,842 |
| 10 Mar 17 |
64.00000 +0.00 |
64.44 | 63.33 | 64.00 | 3,502 |
| 09 Mar 17 |
64.00000 +0.00 |
64.29 | 64.00 | 64.00 | 38,600 |
| 08 Mar 17 |
64.00000 -0.50 |
64.28 | 63.38 | 64.28 | 15,220 |
| 07 Mar 17 |
64.50000 -0.25 |
64.50 | 63.38 | 64.50 | 13,105 |
| 06 Mar 17 |
64.75000 +0.00 |
65.69 | 63.50 | 64.75 | 118,884 |
| 03 Mar 17 |
64.75000 -0.25 |
64.88 | 64.13 | 64.88 | 14,949 |
| 02 Mar 17 |
65.00000 +0.25 |
65.75 | 65.00 | 65.00 | 39,250 |
| 01 Mar 17 |
64.75000 -0.75 |
67.00 | 63.50 | 65.50 | 149,400 |
| 28 Feb 17 |
65.50000 +0.00 |
67.00 | 64.31 | 65.50 | 128,202 |
| 27 Feb 17 |
65.50000 +1.00 |
67.00 | 64.40 | 64.50 | 65,517 |
| 24 Feb 17 |
64.50000 -0.50 |
65.70 | 64.50 | 65.00 | 130,692 |
| 23 Feb 17 |
65.00000 +1.75 |
65.00 | 64.50 | 64.50 | 35,000 |
| 22 Feb 17 |
63.25000 -0.25 |
64.19 | 62.30 | 63.50 | 78,388 |
| 21 Feb 17 |
63.50000 +2.00 |
65.19 | 60.60 | 61.50 | 115,642 |
| 20 Feb 17 |
61.50000 -0.25 |
61.88 | 60.38 | 61.75 | 46,550 |
| 17 Feb 17 |
61.75000 +0.25 |
62.75 | 60.81 | 61.50 | 51,883 |
| 16 Feb 17 |
61.50000 -0.50 |
61.75 | 60.00 | 61.75 | 106,530 |
| 15 Feb 17 |
62.00000 +0.50 |
62.85 | 60.92 | 61.50 | 22,150 |
| 14 Feb 17 |
61.50000 -0.25 |
62.50 | 60.50 | 61.75 | 70,190 |
| 13 Feb 17 |
61.75000 -0.75 |
62.92 | 60.50 | 62.50 | 94,333 |
| 10 Feb 17 |
62.50000 +0.25 |
63.56 | 61.00 | 62.25 | 90,726 |
| 09 Feb 17 |
62.25000 -0.75 |
62.35 | 61.38 | 62.35 | 28,900 |
| 08 Feb 17 |
63.00000 +1.50 |
64.00 | 60.88 | 61.50 | 45,804 |
| 07 Feb 17 |
61.50000 +0.00 |
61.50 | 60.88 | 61.50 | 6,000 |
| 06 Feb 17 |
61.50000 -0.50 |
62.63 | 61.20 | 62.00 | 64,665 |
| 03 Feb 17 |
62.00000 +1.25 |
62.50 | 60.00 | 61.25 | 160,675 |
| 02 Feb 17 |
60.75000 -1.25 |
62.00 | 60.50 | 62.00 | 42,038 |
| 01 Feb 17 |
62.00000 +2.00 |
62.80 | 61.25 | 61.25 | 49,580 |
| 31 Jan 17 |
60.00000 +0.00 |
60.40 | 58.55 | 60.00 | 27,800 |
| 30 Jan 17 |
60.00000 +0.00 |
60.44 | 58.50 | 60.00 | 30,600 |
| 27 Jan 17 |
60.00000 +0.00 |
61.00 | 60.00 | 60.00 | 459,639 |
| 26 Jan 17 |
60.00000 +1.00 |
60.44 | 58.00 | 59.00 | 459,000 |
| 25 Jan 17 |
59.00000 +0.50 |
59.63 | 57.38 | 58.50 | 17,082 |
| 24 Jan 17 |
58.50000 -0.50 |
58.50 | 58.50 | 58.50 | 10,945 |
| 23 Jan 17 |
59.00000 +0.00 |
59.50 | 58.00 | 59.00 | 42,950 |
| 20 Jan 17 |
59.00000 -0.50 |
61.00 | 58.00 | 59.50 | 74,908 |
| 19 Jan 17 |
59.50000 -0.25 |
61.00 | 58.50 | 59.75 | 66,987 |
| 18 Jan 17 |
59.75000 +0.75 |
60.97 | 58.25 | 59.00 | 54,880 |
| 17 Jan 17 |
59.00000 -0.25 |
59.37 | 57.94 | 59.25 | 21,021 |
| 16 Jan 17 |
59.25000 -4.25 |
62.38 | 58.38 | 62.38 | 54,500 |
| 13 Jan 17 |
63.50000 +4.50 |
64.34 | 59.75 | 59.75 | 145,853 |
| 12 Jan 17 |
59.00000 -1.25 |
60.75 | 58.00 | 60.25 | 95,360 |
| 11 Jan 17 |
60.25000 +1.13 |
61.00 | 58.94 | 60.25 | 31,575 |
| 10 Jan 17 |
59.12500 -0.63 |
59.72 | 58.50 | 59.72 | 52,475 |
| 09 Jan 17 |
59.75000 -1.25 |
62.00 | 58.50 | 61.00 | 88,969 |
| 06 Jan 17 |
61.00000 -2.00 |
62.50 | 60.00 | 62.50 | 249,360 |
| 05 Jan 17 |
63.00000 +0.00 |
63.00 | 63.00 | 63.00 | 1,000 |
| 04 Jan 17 |
63.00000 -0.25 |
63.45 | 62.50 | 63.25 | 92,462 |
| 03 Jan 17 |
63.25000 -0.25 |
63.63 | 62.51 | 63.50 | 27,385 |
| 30 Dec 16 |
63.50000 +0.50 |
63.50 | 62.75 | 63.00 | 7,718 |
| 28 Dec 16 |
63.00000 -0.25 |
63.00 | 62.63 | 63.00 | 1,000 |
| 23 Dec 16 |
63.25000 +0.00 |
63.25 | 63.25 | 63.25 | 7,954 |
| 22 Dec 16 |
63.25000 -0.25 |
63.38 | 63.00 | 63.38 | 47,240 |
| 21 Dec 16 |
63.50000 -1.00 |
63.75 | 63.50 | 63.75 | 106,519 |
| 20 Dec 16 |
64.50000 +0.00 |
65.25 | 64.50 | 64.50 | 8,459 |
| 19 Dec 16 |
64.50000 +0.00 |
64.75 | 57.00 | 64.50 | 1,245,239 |
| 16 Dec 16 |
64.50000 +0.00 |
65.50 | 63.31 | 64.50 | 44,583 |
| 15 Dec 16 |
64.50000 +0.25 |
65.88 | 63.80 | 64.25 | 114,928 |
| 14 Dec 16 |
64.25000 +1.25 |
65.30 | 61.38 | 63.00 | 111,575 |
| 13 Dec 16 |
63.00000 +0.50 |
63.75 | 61.56 | 62.50 | 115,217 |
| 12 Dec 16 |
62.50000 -1.00 |
63.00 | 59.00 | 62.50 | 207,332 |
| 09 Dec 16 |
63.50000 +4.00 |
63.50 | 59.16 | 59.50 | 132,211 |
| 08 Dec 16 |
59.50000 +0.00 |
60.70 | 58.35 | 59.00 | 26,757 |
| 07 Dec 16 |
59.50000 +0.00 |
60.50 | 58.35 | 59.50 | 20,287 |
| 06 Dec 16 |
59.50000 -1.00 |
62.00 | 58.00 | 60.50 | 76,281 |
| 05 Dec 16 |
60.50000 +2.00 |
61.21 | 58.00 | 58.50 | 194,564 |
| 02 Dec 16 |
58.50000 +1.00 |
60.00 | 56.50 | 57.50 | 3,881,017 |
| 01 Dec 16 |
57.50000 +0.00 |
59.00 | 57.00 | 57.50 | 32,691 |
| 30 Nov 16 |
57.50000 +0.00 |
58.00 | 57.50 | 57.50 | 30,450 |
| 29 Nov 16 |
57.50000 -0.50 |
58.00 | 56.25 | 58.00 | 26,697 |
| 28 Nov 16 |
58.00000 -0.50 |
58.70 | 56.40 | 58.50 | 41,894 |
| 25 Nov 16 |
58.50000 -0.50 |
59.00 | 56.71 | 59.00 | 72,331 |
| 24 Nov 16 |
59.00000 +0.50 |
59.60 | 58.00 | 59.25 | 48,008 |
| 23 Nov 16 |
58.50000 +0.50 |
60.00 | 57.80 | 58.00 | 17,181 |
| 22 Nov 16 |
58.00000 +0.75 |
59.00 | 56.38 | 57.25 | 70,817 |
| 21 Nov 16 |
57.25000 -0.25 |
58.40 | 56.03 | 57.50 | 14,973 |
| 18 Nov 16 |
57.50000 -0.75 |
58.50 | 56.25 | 58.25 | 35,630 |
| 17 Nov 16 |
58.25000 -0.25 |
58.25 | 57.38 | 58.25 | 16,500 |
| 16 Nov 16 |
58.50000 +2.00 |
59.00 | 56.00 | 56.50 | 85,058 |
| 15 Nov 16 |
56.50000 +1.00 |
57.00 | 54.50 | 55.50 | 41,639 |
| 14 Nov 16 |
55.50000 +0.50 |
56.00 | 55.30 | 55.30 | 21,787 |
| 11 Nov 16 |
55.00000 -0.50 |
55.74 | 54.00 | 55.50 | 29,263 |
| 10 Nov 16 |
55.50000 +0.00 |
56.61 | 55.50 | 55.50 | 8,821 |
| 09 Nov 16 |
55.50000 -0.75 |
55.50 | 54.00 | 55.50 | 25,417 |
| 08 Nov 16 |
56.25000 +0.25 |
56.25 | 55.30 | 56.00 | 5,000 |
| 07 Nov 16 |
56.00000 +0.25 |
56.69 | 55.60 | 55.75 | 9,480 |
| 04 Nov 16 |
55.75000 -0.25 |
56.75 | 55.75 | 56.00 | 12,933 |
| 03 Nov 16 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 9,063 |
| 02 Nov 16 |
56.00000 +0.00 |
56.00 | 55.60 | 56.00 | 23,833 |
| 01 Nov 16 |
56.00000 +0.50 |
57.96 | 55.50 | 55.50 | 32,047 |
| 31 Oct 16 |
55.50000 +0.00 |
57.00 | 55.50 | 55.50 | 7,886 |
| 28 Oct 16 |
55.50000 +0.00 |
57.00 | 55.00 | 55.50 | 119,270 |
| 27 Oct 16 |
55.50000 +0.00 |
56.40 | 55.00 | 55.50 | 79,886 |
| 26 Oct 16 |
55.50000 +1.25 |
56.63 | 54.00 | 54.25 | 68,733 |
| 25 Oct 16 |
54.25000 +0.25 |
55.50 | 54.08 | 54.08 | 18,769 |
| 24 Oct 16 |
54.00000 +0.00 |
55.50 | 54.00 | 54.00 | 98,712 |
| 21 Oct 16 |
54.00000 +0.00 |
55.50 | 54.00 | 54.00 | 8,990 |
| 20 Oct 16 |
54.00000 +0.25 |
55.06 | 53.40 | 53.75 | 16,706 |
| 19 Oct 16 |
53.75000 +0.00 |
54.45 | 53.00 | 53.75 | 7,012 |
| 18 Oct 16 |
53.75000 +0.00 |
54.45 | 53.00 | 53.75 | 18,677 |
| 17 Oct 16 |
53.75000 +0.00 |
54.35 | 51.67 | 53.75 | 46,603 |
| 14 Oct 16 |
53.75000 -0.25 |
54.70 | 52.80 | 54.00 | 37,931 |
| 13 Oct 16 |
54.00000 -0.50 |
56.00 | 53.00 | 54.50 | 158,713 |
| 12 Oct 16 |
54.50000 +1.00 |
55.00 | 53.80 | 53.80 | 44,000 |
| 11 Oct 16 |
53.50000 -0.50 |
54.00 | 53.00 | 54.00 | 157,500 |
| 10 Oct 16 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 12,784 |
| 07 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 62,189 |
| 06 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 253,493 |
| 05 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 43,814 |
| 04 Oct 16 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 9,839 |
| 03 Oct 16 |
54.50000 +0.00 |
54.50 | 53.38 | 54.50 | 6,819 |
| 30 Sep 16 |
54.50000 -1.50 |
56.25 | 53.00 | 56.00 | 159,227 |
| 29 Sep 16 |
56.00000 -1.50 |
58.40 | 56.00 | 57.50 | 60,795 |
| 28 Sep 16 |
57.50000 +0.00 |
58.60 | 57.50 | 57.50 | 2,037 |
| 27 Sep 16 |
57.50000 +0.50 |
60.20 | 56.25 | 59.50 | 116,313 |
| 26 Sep 16 |
57.00000 +1.00 |
58.00 | 56.00 | 56.00 | 55,299 |
| 23 Sep 16 |
56.00000 +1.50 |
57.00 | 55.30 | 55.30 | 81,277 |
| 22 Sep 16 |
54.50000 -0.75 |
55.63 | 54.30 | 55.25 | 45,893 |
| 21 Sep 16 |
55.25000 +0.50 |
56.19 | 54.65 | 54.75 | 46,134 |
| 20 Sep 16 |
54.75000 +0.00 |
54.75 | 54.15 | 54.75 | 2,459 |
| 19 Sep 16 |
54.75000 +0.75 |
55.00 | 54.75 | 54.75 | 41,000 |
| 16 Sep 16 |
54.00000 +0.00 |
54.75 | 53.25 | 54.00 | 17,506 |
| 15 Sep 16 |
54.00000 +0.00 |
54.70 | 53.00 | 54.00 | 117,308 |
| 14 Sep 16 |
54.00000 +0.00 |
54.40 | 54.00 | 54.00 | 19,040 |
| 13 Sep 16 |
54.00000 -1.50 |
54.38 | 53.00 | 54.38 | 63,506 |
| 12 Sep 16 |
55.50000 +0.00 |
56.63 | 53.50 | 55.50 | 439,479 |
| 09 Sep 16 |
55.50000 +0.00 |
57.00 | 54.38 | 55.50 | 35,638 |
| 07 Sep 16 |
55.50000 +0.00 |
56.63 | 54.66 | 55.50 | 21,205 |
| 06 Sep 16 |
55.50000 +0.00 |
56.75 | 54.70 | 55.50 | 26,000 |
| 05 Sep 16 |
55.50000 -0.50 |
56.59 | 54.50 | 56.00 | 49,564 |
| 02 Sep 16 |
56.00000 +0.00 |
56.00 | 55.92 | 56.00 | 4,238 |
| 01 Sep 16 |
56.00000 +0.00 |
56.75 | 55.83 | 56.00 | 8,855 |
| 31 Aug 16 |
56.00000 +0.00 |
57.00 | 55.81 | 56.00 | 20,444 |
| 30 Aug 16 |
56.00000 +0.50 |
57.00 | 54.45 | 55.50 | 75,773 |
| 26 Aug 16 |
55.50000 +0.00 |
55.80 | 55.50 | 55.50 | 103,540 |
| 25 Aug 16 |
55.50000 +1.00 |
55.50 | 54.50 | 54.50 | 22,857 |
| 24 Aug 16 |
54.50000 -1.50 |
55.00 | 53.00 | 55.00 | 148,442 |
| 23 Aug 16 |
56.00000 +0.50 |
56.55 | 56.00 | 56.00 | 27,100 |
| 22 Aug 16 |
55.50000 -1.00 |
56.00 | 55.50 | 56.00 | 1,200 |
| 19 Aug 16 |
56.50000 -1.00 |
56.50 | 56.00 | 56.50 | 67,820 |
| 18 Aug 16 |
57.50000 +0.00 |
57.50 | 56.00 | 57.50 | 3,040,636 |
| 17 Aug 16 |
57.50000 -0.50 |
58.00 | 56.75 | 58.00 | 30,690 |
| 16 Aug 16 |
58.00000 +0.00 |
58.60 | 58.00 | 58.00 | 14,500 |
| 15 Aug 16 |
58.00000 +0.00 |
58.90 | 56.50 | 58.00 | 86,456 |
| 12 Aug 16 |
58.00000 +0.50 |
58.40 | 56.88 | 57.50 | 17,986 |
| 11 Aug 16 |
57.50000 +0.00 |
58.40 | 57.50 | 57.50 | 1,774 |
| 10 Aug 16 |
57.50000 +1.75 |
58.55 | 56.00 | 56.00 | 79,791 |
| 09 Aug 16 |
55.75000 +0.00 |
56.00 | 55.15 | 55.75 | 7,000 |
| 08 Aug 16 |
55.75000 +0.50 |
55.81 | 55.00 | 55.25 | 48,948 |
| 05 Aug 16 |
55.25000 +0.25 |
55.81 | 54.50 | 55.00 | 61,588 |
| 04 Aug 16 |
55.00000 +1.00 |
55.63 | 53.20 | 54.00 | 55,054 |
| 03 Aug 16 |
54.00000 +0.25 |
55.00 | 53.20 | 53.75 | 26,541 |
| 02 Aug 16 |
53.75000 +0.75 |
54.63 | 53.05 | 53.05 | 10,700 |
| 01 Aug 16 |
53.00000 +0.50 |
53.75 | 53.00 | 53.00 | 4,159 |
| 29 Jul 16 |
52.50000 -2.50 |
54.25 | 52.25 | 54.25 | 70,164 |
| 28 Jul 16 |
55.00000 +0.50 |
55.63 | 54.00 | 54.00 | 72,015 |
| 27 Jul 16 |
54.50000 +0.00 |
55.63 | 53.38 | 54.50 | 65,936 |
| 26 Jul 16 |
54.50000 -0.50 |
54.50 | 53.55 | 54.50 | 2,900 |
| 25 Jul 16 |
55.00000 +1.50 |
55.75 | 53.00 | 53.50 | 140,854 |
| 22 Jul 16 |
53.50000 -0.50 |
54.30 | 52.50 | 54.00 | 78,678 |
| 21 Jul 16 |
54.00000 +1.00 |
54.05 | 53.38 | 53.38 | 35,591 |
| 20 Jul 16 |
53.00000 +3.75 |
54.00 | 50.00 | 50.50 | 235,769 |
| 18 Jul 16 |
49.25000 -0.25 |
49.25 | 48.50 | 49.25 | 35,100 |
| 14 Jul 16 |
49.50000 -0.50 |
49.50 | 49.00 | 49.50 | 14,748 |
| 13 Jul 16 |
50.00000 -0.75 |
50.10 | 49.85 | 50.10 | 36,994 |
| 12 Jul 16 |
50.75000 +1.75 |
51.00 | 48.77 | 49.00 | 71,195 |
| 11 Jul 16 |
49.00000 +0.25 |
49.69 | 48.60 | 48.75 | 20,677 |
| 08 Jul 16 |
48.75000 +0.25 |
49.63 | 47.88 | 48.50 | 79,988 |
| 07 Jul 16 |
48.50000 -0.25 |
48.50 | 48.33 | 48.50 | 11,959 |
| 06 Jul 16 |
48.75000 +0.50 |
49.63 | 47.80 | 48.25 | 18,550 |
| 05 Jul 16 |
48.25000 -0.25 |
49.63 | 48.25 | 48.50 | 8,100 |
| 04 Jul 16 |
48.50000 -1.50 |
49.69 | 48.00 | 49.69 | 108,844 |
| 01 Jul 16 |
50.00000 +0.50 |
51.00 | 50.00 | 50.00 | 9,764 |
| 30 Jun 16 |
49.50000 +0.00 |
50.63 | 48.38 | 49.50 | 156,069 |
| 29 Jun 16 |
49.50000 +0.00 |
50.63 | 47.75 | 49.50 | 284,785 |
| 28 Jun 16 |
49.50000 -0.50 |
49.50 | 48.38 | 49.50 | 85,256 |
| 27 Jun 16 |
50.00000 +0.00 |
51.92 | 49.40 | 50.00 | 33,003 |
| 24 Jun 16 |
50.00000 -0.25 |
51.00 | 48.38 | 49.50 | 77,317 |
| 23 Jun 16 |
50.25000 +1.00 |
50.38 | 49.19 | 49.25 | 116,290 |
| 22 Jun 16 |
49.25000 +0.00 |
49.25 | 48.13 | 49.25 | 39,777 |
| 21 Jun 16 |
49.25000 +0.00 |
49.25 | 49.00 | 49.25 | 179,810 |
| 20 Jun 16 |
49.25000 +0.00 |
50.22 | 47.75 | 49.25 | 62,963 |
| 17 Jun 16 |
49.25000 +0.00 |
49.25 | 48.65 | 49.25 | 173,732 |
| 16 Jun 16 |
49.25000 +0.00 |
50.38 | 48.45 | 49.25 | 94,779 |
| 15 Jun 16 |
49.25000 +0.00 |
49.25 | 48.18 | 49.25 | 54,855 |
| 14 Jun 16 |
49.25000 +0.00 |
49.50 | 48.13 | 49.25 | 90,000 |
| 13 Jun 16 |
49.25000 -0.13 |
49.25 | 48.50 | 49.25 | 10,000 |
| 10 Jun 16 |
49.37500 +0.00 |
50.41 | 48.34 | 49.38 | 31,964 |
| 09 Jun 16 |
49.37500 -0.38 |
49.38 | 48.50 | 49.38 | 33,618 |
| 08 Jun 16 |
49.75000 +0.50 |
50.30 | 48.50 | 49.25 | 152,554 |
| 07 Jun 16 |
49.25000 -0.75 |
49.60 | 48.50 | 49.60 | 11,558 |
| 06 Jun 16 |
50.00000 +0.00 |
50.32 | 49.60 | 50.00 | 25,000 |
| 03 Jun 16 |
50.00000 +0.50 |
51.00 | 50.00 | 50.00 | 53,880 |
| 02 Jun 16 |
49.50000 +0.00 |
49.50 | 48.90 | 49.50 | 5,800 |
| 01 Jun 16 |
49.50000 +0.50 |
50.00 | 48.50 | 49.00 | 66,560 |
| 31 May 16 |
49.00000 +0.00 |
49.70 | 48.69 | 49.00 | 32,095 |
| 27 May 16 |
49.00000 +1.00 |
49.45 | 48.20 | 48.20 | 43,016 |
| 26 May 16 |
48.00000 +0.00 |
48.20 | 48.00 | 48.00 | 2,000 |
| 25 May 16 |
48.00000 -1.00 |
48.85 | 47.20 | 48.85 | 249,592 |
| 24 May 16 |
49.00000 +0.00 |
50.00 | 48.00 | 48.75 | 55,612 |
| 23 May 16 |
49.00000 -0.25 |
49.20 | 48.00 | 49.20 | 18,381 |
| 20 May 16 |
49.25000 -0.50 |
49.25 | 48.00 | 49.25 | 24,765 |
| 18 May 16 |
49.75000 +0.25 |
50.63 | 48.65 | 49.75 | 219,070 |
| 17 May 16 |
49.50000 +0.00 |
50.63 | 49.00 | 49.50 | 50,000 |
| 16 May 16 |
49.50000 +0.00 |
49.50 | 48.64 | 49.50 | 6,923 |
| 13 May 16 |
49.50000 +0.00 |
49.75 | 48.65 | 49.50 | 49,090 |
| 11 May 16 |
49.50000 +0.00 |
50.75 | 48.38 | 49.50 | 25,090 |
| 10 May 16 |
49.50000 +0.50 |
49.75 | 48.64 | 49.00 | 19,000 |
| 09 May 16 |
49.00000 +0.00 |
49.00 | 48.64 | 49.00 | 9,023 |
| 06 May 16 |
49.00000 +0.00 |
49.00 | 48.60 | 49.00 | 81,998 |
| 05 May 16 |
49.00000 +0.00 |
49.00 | 48.64 | 49.00 | 14,214 |
| 04 May 16 |
49.00000 +0.00 |
49.75 | 48.60 | 49.00 | 12,187 |
| 03 May 16 |
49.00000 -3.00 |
52.00 | 49.00 | 52.00 | 90,375 |
| 29 Apr 16 |
52.00000 +2.00 |
52.00 | 49.49 | 50.00 | 100,560 |
| 28 Apr 16 |
50.00000 +0.00 |
50.66 | 49.30 | 50.00 | 3,095 |
| 27 Apr 16 |
50.00000 +0.25 |
51.00 | 49.25 | 49.75 | 40,712 |
| 26 Apr 16 |
49.75000 +0.00 |
50.69 | 49.05 | 49.75 | 14,040 |
| 25 Apr 16 |
49.75000 +0.25 |
50.50 | 48.90 | 49.50 | 21,520 |
| 22 Apr 16 |
49.50000 +1.50 |
49.50 | 47.40 | 48.00 | 54,813 |
| 21 Apr 16 |
48.00000 +0.00 |
49.00 | 47.75 | 48.00 | 142,412 |
| 20 Apr 16 |
48.00000 -1.25 |
50.00 | 46.00 | 49.25 | 86,031 |
| 19 Apr 16 |
49.25000 +0.00 |
49.25 | 48.00 | 49.25 | 2,037 |
| 18 Apr 16 |
49.25000 -1.25 |
50.50 | 48.00 | 50.50 | 301,433 |
| 15 Apr 16 |
50.50000 -0.50 |
50.58 | 48.93 | 50.58 | 103,117 |
| 14 Apr 16 |
51.00000 +0.00 |
51.40 | 50.00 | 51.00 | 12,322 |
| 13 Apr 16 |
51.00000 +0.00 |
51.40 | 50.25 | 51.00 | 40,696 |
| 12 Apr 16 |
51.00000 +0.00 |
51.75 | 50.52 | 51.00 | 13,830 |
| 11 Apr 16 |
51.00000 +0.00 |
52.00 | 50.25 | 51.00 | 51,459 |
| 08 Apr 16 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 44,902 |
| 07 Apr 16 |
51.00000 +0.00 |
51.75 | 51.00 | 51.00 | 2,500 |
| 06 Apr 16 |
51.00000 +1.25 |
51.45 | 49.00 | 49.75 | 1,026,574 |
| 05 Apr 16 |
49.75000 +0.00 |
49.75 | 49.00 | 49.75 | 38,249 |
| 04 Apr 16 |
49.75000 +0.00 |
50.00 | 48.81 | 49.75 | 82,059 |
| 01 Apr 16 |
49.75000 +0.25 |
50.30 | 48.81 | 49.50 | 259,977 |
| 31 Mar 16 |
49.50000 +0.00 |
50.38 | 48.00 | 49.50 | 316,613 |
| 30 Mar 16 |
49.50000 +0.00 |
51.00 | 48.00 | 49.50 | 239,000 |
| 29 Mar 16 |
49.50000 +0.50 |
49.88 | 48.50 | 49.00 | 48,195 |
| 24 Mar 16 |
49.00000 -1.00 |
51.40 | 47.00 | 50.00 | 388,667 |
| 23 Mar 16 |
50.00000 -2.00 |
51.35 | 49.00 | 51.35 | 42,100 |
| 22 Mar 16 |
52.00000 +0.50 |
52.63 | 50.00 | 51.50 | 240,227 |
| 21 Mar 16 |
51.50000 +0.50 |
51.75 | 50.38 | 51.00 | 12,000 |
| 18 Mar 16 |
51.00000 +0.00 |
51.00 | 50.25 | 51.00 | 125,100 |
| 17 Mar 16 |
51.00000 -2.50 |
53.25 | 51.00 | 53.25 | 463,781 |
| 16 Mar 16 |
53.50000 +0.00 |
56.00 | 52.28 | 53.50 | 190,332 |
| 15 Mar 16 |
53.50000 +4.00 |
54.00 | 50.00 | 50.00 | 134,983 |
| 14 Mar 16 |
49.50000 +0.50 |
50.00 | 48.85 | 49.00 | 66,103 |
| 11 Mar 16 |
49.00000 +1.50 |
49.00 | 46.60 | 47.50 | 200,883 |
| 10 Mar 16 |
47.50000 +0.00 |
47.74 | 46.52 | 47.50 | 9,250 |
| 09 Mar 16 |
47.50000 +0.00 |
47.50 | 46.40 | 47.50 | 7,733 |
| 08 Mar 16 |
47.50000 +0.25 |
48.00 | 46.25 | 47.25 | 173,284 |
| 07 Mar 16 |
47.25000 -0.25 |
48.00 | 46.40 | 47.50 | 42,405 |
| 04 Mar 16 |
47.50000 +0.00 |
48.70 | 46.55 | 47.50 | 51,715 |
| 03 Mar 16 |
47.50000 +0.00 |
48.63 | 46.70 | 47.50 | 32,718 |
| 02 Mar 16 |
47.50000 +0.00 |
47.50 | 46.55 | 47.50 | 19,200 |
| 01 Mar 16 |
47.50000 -0.50 |
48.40 | 47.25 | 48.00 | 27,458 |
| 29 Feb 16 |
48.00000 +0.50 |
48.60 | 46.60 | 47.50 | 50,595 |
| 26 Feb 16 |
47.50000 -0.50 |
48.70 | 46.30 | 48.00 | 51,155 |
| 25 Feb 16 |
48.00000 +0.00 |
48.75 | 47.50 | 48.00 | 117,546 |
| 24 Feb 16 |
48.00000 +0.00 |
49.00 | 48.00 | 48.00 | 29,133 |
| 23 Feb 16 |
48.00000 -2.00 |
51.60 | 48.00 | 50.00 | 217,109 |
| 22 Feb 16 |
50.00000 +2.50 |
50.75 | 47.50 | 47.50 | 103,009 |
| 19 Feb 16 |
47.50000 +1.00 |
48.00 | 47.50 | 47.50 | 14,996 |
| 18 Feb 16 |
46.50000 +0.75 |
47.00 | 44.50 | 45.75 | 55,931 |
| 17 Feb 16 |
45.75000 +0.50 |
46.50 | 44.25 | 45.25 | 199,383 |
| 16 Feb 16 |
45.25000 +0.00 |
45.95 | 44.41 | 45.25 | 8,221 |
| 15 Feb 16 |
45.25000 -2.00 |
48.00 | 45.00 | 47.25 | 573,665 |
| 12 Feb 16 |
47.25000 +0.00 |
48.63 | 46.30 | 47.25 | 66,148 |
| 11 Feb 16 |
47.25000 -0.25 |
48.22 | 46.38 | 47.50 | 40,142 |
| 10 Feb 16 |
47.50000 +0.00 |
48.63 | 47.50 | 47.50 | 19,614 |
| 09 Feb 16 |
47.50000 -0.50 |
48.19 | 46.25 | 48.00 | 25,863 |
| 08 Feb 16 |
48.00000 +0.00 |
49.13 | 46.55 | 48.00 | 29,980 |
| 05 Feb 16 |
48.00000 +0.50 |
49.00 | 48.00 | 48.00 | 23,010 |
| 04 Feb 16 |
47.50000 +0.50 |
48.13 | 46.25 | 47.00 | 14,989 |
| 03 Feb 16 |
47.00000 -0.50 |
47.90 | 45.38 | 47.50 | 41,389 |
| 02 Feb 16 |
47.50000 -0.50 |
48.20 | 46.38 | 48.00 | 21,464 |
| 01 Feb 16 |
48.00000 -1.50 |
49.00 | 48.00 | 49.00 | 120,748 |
| 29 Jan 16 |
49.50000 +2.25 |
50.00 | 47.50 | 47.50 | 91,246 |
| 28 Jan 16 |
47.25000 +0.00 |
47.50 | 46.00 | 47.25 | 5,951 |
| 27 Jan 16 |
47.25000 +0.00 |
47.75 | 46.00 | 47.25 | 10,720 |
| 26 Jan 16 |
47.25000 -0.25 |
48.63 | 46.00 | 47.50 | 75,562 |
| 25 Jan 16 |
47.50000 -1.50 |
50.00 | 45.90 | 49.50 | 475,750 |
| 22 Jan 16 |
49.00000 +0.00 |
49.00 | 48.00 | 49.00 | 14,346 |
| 21 Jan 16 |
49.00000 +0.00 |
49.90 | 48.00 | 49.00 | 427,027 |
| 20 Jan 16 |
49.00000 +0.00 |
49.90 | 48.60 | 49.00 | 25,719 |
| 19 Jan 16 |
49.00000 +0.00 |
50.00 | 48.00 | 49.00 | 45,277 |
| 18 Jan 16 |
49.00000 -1.00 |
50.00 | 48.31 | 50.00 | 316,673 |
| 15 Jan 16 |
50.00000 -1.00 |
50.00 | 49.00 | 50.00 | 38,061 |
| 14 Jan 16 |
51.00000 +0.00 |
52.00 | 51.00 | 51.00 | 10,545 |
| 13 Jan 16 |
51.00000 +0.50 |
52.00 | 49.50 | 50.50 | 105,138 |
| 12 Jan 16 |
50.50000 -0.50 |
52.00 | 50.00 | 51.00 | 57,545 |
| 11 Jan 16 |
51.00000 -0.25 |
52.00 | 50.00 | 51.25 | 346,372 |
| 08 Jan 16 |
51.25000 -0.25 |
52.50 | 50.31 | 51.50 | 130,983 |
| 07 Jan 16 |
51.50000 +0.00 |
52.40 | 50.55 | 51.50 | 33,778 |
| 06 Jan 16 |
51.50000 -0.50 |
52.60 | 50.54 | 52.00 | 37,622 |
| 05 Jan 16 |
52.00000 +0.00 |
52.00 | 50.88 | 52.00 | 1,588,632 |
| 04 Jan 16 |
52.00000 +0.00 |
53.50 | 50.67 | 52.00 | 35,786 |
| 31 Dec 15 |
52.00000 +0.00 |
53.19 | 50.67 | 52.00 | 9,851 |
| 30 Dec 15 |
52.00000 +0.00 |
52.00 | 50.67 | 52.00 | 3,255 |
| 29 Dec 15 |
52.00000 +0.00 |
53.20 | 50.67 | 52.00 | 104,806 |
| 24 Dec 15 |
52.00000 +0.00 |
53.15 | 52.00 | 52.00 | 557 |
| 23 Dec 15 |
52.00000 +0.00 |
52.51 | 52.00 | 52.00 | 5,161 |
| 22 Dec 15 |
52.00000 +0.50 |
52.85 | 52.00 | 52.00 | 15,406 |
| 21 Dec 15 |
51.50000 +0.00 |
52.20 | 50.00 | 51.50 | 22,483 |
| 18 Dec 15 |
51.50000 -1.00 |
53.00 | 50.00 | 52.50 | 29,439 |
| 17 Dec 15 |
52.50000 +0.00 |
53.63 | 51.12 | 52.50 | 69,945 |
| 16 Dec 15 |
52.50000 +0.00 |
53.63 | 51.38 | 52.50 | 38,117 |
| 15 Dec 15 |
52.50000 +0.00 |
53.50 | 51.15 | 52.50 | 75,373 |
| 14 Dec 15 |
52.50000 +0.00 |
53.39 | 51.00 | 52.50 | 70,198 |
| 11 Dec 15 |
52.50000 +0.00 |
53.45 | 51.00 | 52.50 | 44,996 |
| 10 Dec 15 |
52.50000 -1.50 |
54.00 | 51.00 | 53.00 | 41,690 |
| 09 Dec 15 |
54.00000 +1.00 |
54.90 | 52.00 | 53.50 | 87,467 |
| 08 Dec 15 |
53.00000 +0.00 |
53.90 | 51.88 | 53.00 | 8,912 |
| 07 Dec 15 |
53.00000 -0.50 |
54.50 | 51.53 | 53.50 | 80,511 |
| 04 Dec 15 |
53.50000 +0.75 |
54.70 | 51.80 | 52.75 | 100,503 |
| 03 Dec 15 |
52.75000 +0.00 |
53.85 | 51.80 | 52.75 | 27,908 |
| 02 Dec 15 |
52.75000 +1.00 |
52.85 | 51.80 | 51.80 | 27,056 |
| 01 Dec 15 |
51.75000 +0.00 |
52.10 | 50.51 | 51.75 | 3,911 |
| 30 Nov 15 |
51.75000 -0.75 |
53.00 | 50.50 | 52.50 | 86,748 |
| 27 Nov 15 |
52.50000 +0.00 |
53.66 | 51.00 | 52.50 | 245,996 |
| 26 Nov 15 |
52.50000 +1.00 |
54.00 | 51.00 | 53.50 | 131,380 |
| 25 Nov 15 |
51.50000 -1.25 |
52.00 | 50.15 | 52.00 | 63,369 |
| 24 Nov 15 |
52.75000 +0.00 |
52.75 | 51.66 | 52.75 | 4,599 |
| 23 Nov 15 |
52.75000 +1.50 |
54.00 | 50.50 | 51.25 | 77,861 |
| 20 Nov 15 |
51.25000 -0.25 |
51.50 | 50.00 | 51.50 | 72,279 |
| 19 Nov 15 |
51.50000 +0.00 |
52.13 | 51.05 | 51.50 | 17,776 |
| 18 Nov 15 |
51.50000 +0.00 |
51.75 | 50.00 | 51.50 | 50,896 |
| 17 Nov 15 |
51.50000 +0.00 |
52.11 | 50.00 | 51.50 | 62,312 |
| 16 Nov 15 |
51.50000 +0.50 |
51.50 | 50.00 | 51.00 | 797,582 |
| 13 Nov 15 |
51.00000 +0.00 |
51.40 | 50.00 | 51.00 | 48,638 |
| 12 Nov 15 |
51.00000 +0.00 |
51.88 | 50.44 | 51.00 | 63,800 |
| 11 Nov 15 |
51.00000 -3.50 |
53.50 | 50.00 | 53.50 | 401,386 |
| 09 Nov 15 |
54.50000 +0.75 |
54.90 | 53.25 | 54.50 | 52,727 |
| 06 Nov 15 |
53.75000 +0.00 |
54.50 | 53.00 | 53.75 | 17,977 |
| 05 Nov 15 |
53.75000 +0.00 |
53.85 | 53.00 | 53.75 | 14,301 |
| 04 Nov 15 |
53.75000 +0.00 |
54.00 | 53.00 | 53.75 | 52,181 |
| 03 Nov 15 |
53.75000 +0.00 |
54.30 | 53.00 | 53.75 | 55,280 |
| 02 Nov 15 |
53.75000 +1.75 |
54.10 | 52.30 | 52.30 | 393,009 |
| 30 Oct 15 |
52.00000 -0.50 |
52.45 | 51.00 | 52.45 | 20,653 |
| 29 Oct 15 |
52.50000 +2.50 |
54.00 | 50.00 | 50.00 | 108,543 |
| 28 Oct 15 |
50.00000 -2.75 |
53.25 | 48.75 | 52.75 | 641,164 |
| 27 Oct 15 |
52.75000 -1.75 |
53.50 | 52.00 | 53.50 | 25,602 |
| 26 Oct 15 |
54.50000 +0.25 |
55.00 | 53.00 | 54.25 | 414,742 |
| 23 Oct 15 |
54.25000 +0.00 |
55.00 | 53.00 | 54.25 | 45,461 |
| 22 Oct 15 |
54.25000 +0.00 |
54.25 | 53.00 | 54.25 | 46,292 |
| 21 Oct 15 |
54.25000 +0.00 |
55.00 | 53.00 | 54.25 | 1,824,593 |
| 20 Oct 15 |
54.25000 -0.25 |
54.25 | 53.00 | 54.25 | 11,976 |
| 19 Oct 15 |
54.50000 -0.25 |
54.50 | 53.50 | 54.50 | 16,732 |
| 16 Oct 15 |
54.75000 +0.00 |
54.75 | 53.50 | 54.75 | 2,507 |
| 15 Oct 15 |
54.75000 +0.00 |
55.00 | 54.00 | 54.75 | 27,887 |
| 14 Oct 15 |
54.75000 +0.00 |
56.00 | 53.50 | 54.75 | 192,537 |
| 13 Oct 15 |
54.75000 -1.50 |
56.00 | 54.00 | 56.00 | 36,467 |
| 09 Oct 15 |
56.25000 +0.25 |
57.00 | 55.52 | 56.00 | 52,877 |
| 08 Oct 15 |
56.00000 -1.00 |
58.69 | 54.63 | 57.00 | 184,094 |
| 07 Oct 15 |
57.00000 +1.75 |
57.31 | 55.00 | 55.25 | 145,881 |
| 06 Oct 15 |
55.25000 +1.25 |
55.75 | 53.25 | 54.00 | 26,243 |
| 05 Oct 15 |
54.00000 +0.00 |
54.00 | 53.25 | 54.00 | 36,445 |
| 02 Oct 15 |
54.00000 +0.00 |
54.39 | 51.68 | 54.00 | 53,907 |
| 01 Oct 15 |
54.00000 +0.00 |
54.00 | 53.25 | 54.00 | 53,668 |
| 30 Sep 15 |
54.00000 +0.00 |
54.40 | 53.25 | 54.00 | 30,570 |
| 29 Sep 15 |
54.00000 +1.00 |
54.60 | 53.00 | 54.00 | 591,997 |
| 28 Sep 15 |
53.00000 -0.25 |
54.25 | 52.31 | 53.25 | 50,708 |
| 25 Sep 15 |
53.25000 -0.25 |
54.25 | 52.20 | 53.50 | 172,334 |
| 24 Sep 15 |
53.50000 +2.00 |
53.50 | 51.88 | 51.88 | 65,500 |
| 23 Sep 15 |
51.50000 +0.00 |
52.00 | 51.01 | 51.50 | 50,700 |
| 22 Sep 15 |
51.50000 -0.75 |
51.50 | 51.00 | 51.50 | 38,976 |
| 21 Sep 15 |
52.25000 +0.25 |
53.50 | 51.25 | 52.00 | 65,719 |
| 18 Sep 15 |
52.00000 -1.50 |
53.20 | 52.00 | 53.20 | 77,212 |
| 17 Sep 15 |
53.50000 +0.50 |
55.00 | 52.60 | 53.00 | 112,660 |
| 16 Sep 15 |
53.00000 +0.50 |
54.00 | 51.77 | 52.50 | 12,533 |
| 15 Sep 15 |
52.50000 +1.00 |
54.00 | 50.65 | 51.50 | 46,036 |
| 14 Sep 15 |
51.50000 +2.50 |
51.50 | 49.00 | 49.00 | 60,346 |
| 11 Sep 15 |
49.00000 -0.50 |
49.60 | 48.30 | 49.50 | 55,581 |
| 10 Sep 15 |
49.50000 +0.50 |
50.00 | 48.10 | 49.50 | 199,123 |
| 08 Sep 15 |
49.00000 +0.75 |
49.70 | 47.80 | 48.25 | 36,170 |
| 07 Sep 15 |
48.25000 +0.00 |
49.00 | 47.75 | 48.25 | 158,433 |
| 04 Sep 15 |
48.25000 +0.75 |
49.00 | 46.26 | 47.50 | 24,914 |
| 03 Sep 15 |
47.50000 -0.50 |
47.50 | 46.00 | 47.50 | 153,853 |
| 01 Sep 15 |
48.00000 +0.25 |
48.20 | 47.00 | 48.00 | 67,496 |
| 28 Aug 15 |
47.75000 -0.25 |
48.50 | 47.00 | 48.00 | 21,180 |
| 27 Aug 15 |
48.00000 +1.00 |
48.50 | 46.50 | 47.00 | 156,022 |
| 26 Aug 15 |
47.00000 +0.00 |
47.90 | 46.30 | 47.00 | 5,450 |
| 25 Aug 15 |
47.00000 +0.50 |
48.00 | 46.00 | 46.50 | 66,469 |
| 24 Aug 15 |
46.50000 -0.75 |
47.50 | 45.10 | 47.25 | 37,759 |
| 21 Aug 15 |
47.25000 -4.00 |
49.48 | 47.00 | 49.48 | 92,955 |
| 20 Aug 15 |
51.25000 -0.25 |
52.40 | 50.00 | 51.50 | 79,904 |
| 18 Aug 15 |
51.50000 +0.00 |
52.40 | 50.38 | 51.50 | 8,187 |
| 17 Aug 15 |
51.50000 +2.25 |
52.85 | 50.38 | 50.75 | 88,089 |
| 14 Aug 15 |
49.25000 +0.00 |
49.25 | 48.85 | 49.25 | 7,000 |
| 13 Aug 15 |
49.25000 +0.75 |
49.55 | 47.50 | 48.50 | 90,456 |
| 12 Aug 15 |
48.50000 +0.00 |
49.70 | 47.45 | 48.50 | 28,978 |
| 11 Aug 15 |
48.50000 -1.25 |
50.12 | 47.00 | 49.75 | 1,627,160 |
| 10 Aug 15 |
49.75000 -0.75 |
49.75 | 48.00 | 49.75 | 75,382 |
| 07 Aug 15 |
50.50000 -0.25 |
50.60 | 50.00 | 50.60 | 49,294 |
| 06 Aug 15 |
50.75000 +0.00 |
50.75 | 50.00 | 50.75 | 75,447 |
| 05 Aug 15 |
50.75000 +0.25 |
51.30 | 50.30 | 50.50 | 2,331,371 |
| 04 Aug 15 |
50.50000 +0.75 |
51.50 | 49.66 | 49.75 | 276,379 |
| 03 Aug 15 |
49.75000 +4.00 |
50.51 | 46.88 | 46.88 | 251,171 |
| 31 Jul 15 |
45.75000 +0.00 |
46.50 | 45.00 | 45.75 | 21,355 |
| 30 Jul 15 |
45.75000 +0.00 |
45.90 | 45.00 | 45.75 | 66,558 |
| 29 Jul 15 |
45.75000 -1.00 |
47.00 | 45.50 | 46.75 | 43,113 |
| 28 Jul 15 |
46.75000 +0.00 |
46.75 | 45.50 | 46.75 | 28,833 |
| 27 Jul 15 |
46.75000 +0.25 |
47.50 | 45.50 | 46.75 | 20,749 |
| 24 Jul 15 |
46.50000 +0.25 |
47.50 | 45.00 | 46.25 | 63,830 |
| 23 Jul 15 |
46.25000 +1.25 |
47.50 | 45.30 | 45.30 | 48,470 |
| 22 Jul 15 |
45.00000 +0.00 |
46.00 | 45.00 | 45.00 | 26,944 |
| 21 Jul 15 |
45.00000 -2.25 |
47.10 | 44.00 | 46.50 | 67,484 |
| 20 Jul 15 |
47.25000 -0.75 |
47.25 | 46.13 | 47.25 | 51,420 |
| 17 Jul 15 |
48.00000 +0.00 |
48.00 | 46.00 | 48.00 | 29,995 |
| 16 Jul 15 |
48.00000 +0.00 |
49.00 | 46.00 | 48.00 | 207,636 |
| 15 Jul 15 |
48.00000 +0.00 |
48.40 | 47.15 | 48.00 | 11,631 |
| 14 Jul 15 |
48.00000 -0.25 |
48.45 | 47.00 | 48.25 | 72,375 |
| 13 Jul 15 |
48.25000 -1.25 |
50.00 | 48.00 | 49.50 | 61,305 |
| 10 Jul 15 |
49.50000 -0.50 |
50.00 | 49.00 | 50.00 | 93,044 |
| 09 Jul 15 |
50.00000 +0.50 |
50.40 | 49.00 | 49.50 | 18,908 |
| 08 Jul 15 |
49.50000 +0.00 |
50.50 | 49.00 | 49.50 | 62,152 |
| 07 Jul 15 |
49.50000 +0.50 |
49.50 | 48.10 | 49.50 | 38,689 |
| 06 Jul 15 |
49.00000 -1.25 |
50.00 | 48.00 | 50.00 | 55,235 |
| 03 Jul 15 |
50.25000 -4.75 |
53.00 | 49.00 | 52.50 | 355,924 |
| 02 Jul 15 |
55.00000 +0.75 |
55.97 | 54.98 | 54.98 | 5,691 |
| 01 Jul 15 |
54.25000 -1.25 |
55.00 | 53.00 | 55.00 | 56,935 |
| 30 Jun 15 |
55.50000 -1.00 |
56.70 | 55.00 | 56.50 | 26,795 |
| 29 Jun 15 |
56.50000 -1.00 |
56.50 | 55.00 | 56.50 | 123,673 |
| 26 Jun 15 |
57.50000 +1.50 |
58.50 | 55.85 | 56.00 | 155,515 |
| 25 Jun 15 |
56.00000 +3.75 |
59.70 | 54.00 | 56.50 | 338,916 |
| 24 Jun 15 |
52.25000 +0.25 |
52.80 | 51.00 | 52.00 | 16,142 |
| 23 Jun 15 |
52.00000 +0.25 |
53.00 | 50.72 | 51.75 | 31,670 |
| 22 Jun 15 |
51.75000 +1.50 |
52.00 | 50.72 | 50.72 | 65,907 |
| 19 Jun 15 |
50.25000 +0.00 |
50.30 | 49.50 | 50.25 | 55,428 |
| 18 Jun 15 |
50.25000 +0.00 |
50.38 | 49.50 | 50.25 | 132,171 |
| 17 Jun 15 |
50.25000 +0.00 |
50.25 | 48.95 | 50.25 | 184,650 |
| 16 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 3,925 |
| 15 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 36,094 |
| 12 Jun 15 |
50.25000 +0.00 |
50.60 | 49.50 | 50.25 | 93,630 |
| 11 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 18,559 |
| 10 Jun 15 |
50.25000 +0.00 |
50.25 | 49.50 | 50.25 | 76,592 |
| 09 Jun 15 |
50.25000 +0.00 |
50.25 | 48.00 | 50.25 | 231,860 |
| 08 Jun 15 |
50.25000 +0.00 |
51.00 | 48.60 | 50.25 | 137,535 |
| 05 Jun 15 |
50.25000 +1.13 |
50.80 | 47.65 | 49.13 | 628,881 |
| 04 Jun 15 |
49.12500 +1.13 |
49.40 | 47.00 | 48.00 | 986,256 |
| 03 Jun 15 |
48.00000 -3.25 |
50.98 | 47.00 | 50.98 | 368,943 |
| 02 Jun 15 |
51.25000 +0.00 |
52.24 | 50.95 | 51.25 | 350,098 |
| 01 Jun 15 |
51.25000 -0.75 |
52.82 | 50.00 | 52.00 | 188,600 |
| 29 May 15 |
52.00000 -0.50 |
52.70 | 51.00 | 52.50 | 80,770 |
| 28 May 15 |
52.50000 -0.50 |
52.88 | 51.00 | 52.88 | 144,203 |
| 27 May 15 |
53.00000 -0.50 |
54.00 | 51.50 | 53.50 | 185,610 |
| 26 May 15 |
53.50000 -0.50 |
54.12 | 52.00 | 54.00 | 42,987 |
| 22 May 15 |
54.00000 +0.00 |
54.40 | 53.00 | 54.00 | 174,446 |
| 21 May 15 |
54.00000 -0.50 |
55.00 | 53.00 | 54.50 | 197,534 |
| 20 May 15 |
54.50000 +0.50 |
55.70 | 53.00 | 54.00 | 74,463 |
| 19 May 15 |
54.00000 +0.00 |
54.20 | 53.00 | 54.00 | 18,660 |
| 18 May 15 |
54.00000 -0.25 |
54.00 | 53.00 | 54.00 | 123,401 |
| 15 May 15 |
54.25000 +0.25 |
55.00 | 53.00 | 54.00 | 33,938 |
| 14 May 15 |
54.00000 -1.00 |
56.00 | 53.00 | 55.00 | 31,709 |
| 13 May 15 |
55.00000 +0.50 |
56.00 | 54.10 | 54.50 | 32,318 |
| 12 May 15 |
54.50000 +0.50 |
55.50 | 53.60 | 54.00 | 107,590 |
| 11 May 15 |
54.00000 +0.25 |
54.50 | 52.50 | 53.75 | 161,010 |
| 08 May 15 |
53.75000 -0.25 |
54.70 | 52.00 | 54.00 | 314,798 |
| 07 May 15 |
54.00000 +0.00 |
55.50 | 53.00 | 54.00 | 37,651 |
| 06 May 15 |
54.00000 -1.50 |
55.00 | 53.00 | 55.00 | 181,418 |
| 05 May 15 |
55.50000 -0.50 |
56.50 | 55.00 | 56.00 | 4,056,178 |
| 01 May 15 |
56.00000 -0.50 |
57.00 | 55.00 | 56.50 | 102,293 |
| 30 Apr 15 |
56.50000 -0.50 |
57.00 | 55.00 | 57.00 | 459,515 |
| 29 Apr 15 |
57.00000 +0.00 |
57.80 | 56.00 | 57.00 | 42,241 |
| 28 Apr 15 |
57.00000 -1.50 |
58.00 | 56.00 | 58.00 | 84,384 |
| 27 Apr 15 |
58.50000 +0.50 |
61.00 | 58.00 | 59.50 | 98,266 |
| 24 Apr 15 |
58.00000 +2.00 |
58.80 | 56.00 | 56.00 | 114,636 |
| 23 Apr 15 |
56.00000 +0.50 |
57.00 | 55.60 | 55.60 | 67,793 |
| 22 Apr 15 |
55.50000 +0.00 |
56.00 | 54.45 | 55.50 | 103,936 |
| 21 Apr 15 |
55.50000 +0.00 |
56.60 | 54.77 | 55.50 | 50,969 |
| 20 Apr 15 |
55.50000 +0.00 |
55.50 | 54.00 | 55.50 | 189,091 |
| 17 Apr 15 |
55.50000 +0.00 |
55.50 | 54.55 | 55.50 | 10,850 |
| 16 Apr 15 |
55.50000 +0.00 |
57.00 | 54.00 | 55.50 | 17,561 |
| 15 Apr 15 |
55.50000 -0.50 |
56.99 | 55.00 | 56.00 | 130,724 |
| 14 Apr 15 |
56.00000 +0.00 |
56.00 | 55.00 | 56.00 | 149,316 |
| 13 Apr 15 |
56.00000 +0.00 |
56.40 | 55.00 | 56.00 | 139,009 |
| 10 Apr 15 |
56.00000 +2.75 |
56.25 | 54.00 | 54.00 | 100,033 |
| 09 Apr 15 |
53.25000 +0.75 |
54.00 | 51.10 | 52.50 | 120,833 |
| 08 Apr 15 |
52.50000 -0.75 |
53.80 | 52.00 | 53.25 | 129,838 |
| 07 Apr 15 |
53.25000 -0.25 |
54.00 | 52.50 | 53.50 | 78,861 |
| 02 Apr 15 |
53.50000 -1.50 |
54.00 | 53.00 | 54.00 | 45,152 |
| 01 Apr 15 |
55.00000 +0.00 |
56.00 | 54.00 | 55.00 | 210,969 |
| 31 Mar 15 |
55.00000 +0.50 |
56.00 | 53.18 | 54.50 | 138,275 |
| 30 Mar 15 |
54.50000 -1.25 |
56.50 | 54.00 | 55.75 | 147,900 |
| 27 Mar 15 |
55.75000 +3.25 |
56.47 | 51.40 | 52.50 | 451,699 |
| 26 Mar 15 |
52.50000 +0.00 |
52.80 | 51.00 | 52.50 | 299,802 |
| 25 Mar 15 |
52.50000 +0.00 |
53.20 | 51.50 | 52.50 | 97,576 |
| 24 Mar 15 |
52.50000 +0.50 |
52.90 | 51.20 | 52.00 | 427,398 |
| 23 Mar 15 |
52.00000 -5.25 |
57.50 | 50.25 | 57.25 | 654,379 |
| 20 Mar 15 |
57.25000 -1.25 |
58.00 | 56.00 | 58.00 | 333,772 |
| 19 Mar 15 |
58.50000 -0.50 |
58.60 | 58.00 | 58.60 | 68,586 |
| 18 Mar 15 |
59.00000 -0.75 |
59.75 | 58.00 | 59.75 | 113,581 |
| 17 Mar 15 |
59.75000 -0.25 |
60.22 | 59.00 | 60.00 | 51,942 |
| 16 Mar 15 |
60.00000 +0.00 |
60.50 | 59.30 | 60.00 | 116,466 |
| 13 Mar 15 |
60.00000 +0.00 |
61.00 | 59.55 | 60.00 | 18,825 |
| 12 Mar 15 |
60.00000 +0.00 |
61.00 | 59.55 | 60.00 | 102,645 |
| 11 Mar 15 |
60.00000 -0.75 |
61.00 | 59.00 | 60.75 | 132,260 |
| 10 Mar 15 |
60.75000 +0.00 |
60.75 | 60.00 | 60.75 | 12,000 |
| 09 Mar 15 |
60.75000 +1.50 |
61.60 | 59.55 | 59.55 | 75,057 |
| 06 Mar 15 |
59.25000 +0.25 |
60.00 | 58.00 | 59.00 | 133,408 |
| 05 Mar 15 |
59.00000 +0.00 |
59.80 | 58.00 | 59.00 | 124,640 |
| 04 Mar 15 |
59.00000 +0.25 |
59.97 | 57.30 | 58.75 | 309,157 |
| 03 Mar 15 |
58.75000 -0.50 |
59.47 | 58.00 | 59.25 | 212,008 |
| 02 Mar 15 |
59.25000 -1.25 |
60.00 | 58.00 | 60.00 | 402,447 |
| 27 Feb 15 |
60.50000 -0.75 |
62.00 | 59.00 | 61.25 | 733,039 |
| 26 Feb 15 |
61.25000 -5.00 |
66.25 | 58.00 | 66.25 | 436,636 |
| 25 Feb 15 |
66.25000 -5.00 |
71.00 | 62.50 | 71.00 | 457,558 |
| 24 Feb 15 |
71.25000 -0.75 |
74.61 | 70.00 | 73.75 | 515,409 |
| 23 Feb 15 |
72.00000 +2.00 |
73.00 | 69.80 | 70.00 | 175,915 |
| 20 Feb 15 |
70.00000 -1.00 |
71.00 | 69.30 | 71.00 | 120,028 |
| 19 Feb 15 |
71.00000 +0.50 |
73.00 | 70.70 | 70.70 | 34,839 |
| 18 Feb 15 |
70.50000 -1.00 |
72.75 | 70.20 | 71.50 | 118,166 |
| 17 Feb 15 |
71.50000 +0.50 |
73.00 | 70.25 | 71.00 | 55,571 |
| 16 Feb 15 |
71.00000 -1.00 |
72.00 | 70.72 | 72.00 | 147,088 |
| 13 Feb 15 |
72.00000 +3.25 |
73.00 | 68.60 | 68.75 | 88,886 |
| 12 Feb 15 |
68.75000 +0.75 |
69.00 | 67.50 | 68.00 | 47,890 |
| 11 Feb 15 |
68.00000 +0.00 |
69.00 | 67.72 | 68.00 | 15,573 |
| 10 Feb 15 |
68.00000 +0.00 |
69.00 | 67.00 | 68.00 | 45,144 |
| 09 Feb 15 |
68.00000 +0.50 |
68.90 | 67.25 | 67.50 | 148,271 |
| 06 Feb 15 |
67.50000 +0.00 |
68.00 | 67.25 | 67.50 | 86,882 |
| 05 Feb 15 |
67.50000 -1.00 |
68.50 | 67.15 | 68.50 | 70,223 |
| 04 Feb 15 |
68.50000 -1.00 |
69.25 | 68.01 | 69.25 | 142,338 |
| 03 Feb 15 |
69.50000 -0.75 |
70.70 | 69.00 | 70.00 | 39,784 |
| 02 Feb 15 |
70.25000 +0.00 |
71.00 | 70.00 | 70.25 | 124,524 |
| 30 Jan 15 |
70.25000 +0.00 |
71.00 | 70.00 | 70.25 | 27,650 |
| 29 Jan 15 |
70.25000 -1.00 |
72.50 | 70.20 | 71.25 | 41,849 |
| 28 Jan 15 |
71.25000 +1.25 |
72.00 | 69.00 | 70.00 | 155,753 |
| 27 Jan 15 |
70.00000 +0.00 |
71.00 | 69.80 | 70.00 | 68,614 |
| 26 Jan 15 |
70.00000 -1.50 |
74.00 | 68.70 | 73.00 | 119,887 |
| 23 Jan 15 |
71.50000 +3.00 |
73.00 | 68.26 | 68.50 | 66,453 |
| 22 Jan 15 |
68.50000 -0.75 |
70.00 | 67.75 | 69.00 | 81,532 |
| 21 Jan 15 |
69.25000 -1.50 |
71.30 | 68.50 | 70.75 | 210,563 |
| 20 Jan 15 |
70.75000 -1.25 |
72.50 | 70.00 | 72.00 | 118,095 |
| 19 Jan 15 |
72.00000 +1.00 |
73.00 | 71.00 | 71.00 | 84,194 |
| 16 Jan 15 |
71.00000 +1.00 |
72.75 | 70.08 | 70.08 | 419,197 |
| 15 Jan 15 |
70.00000 +0.00 |
70.97 | 70.00 | 70.00 | 14,429 |
| 14 Jan 15 |
70.00000 +0.00 |
71.00 | 69.70 | 70.00 | 78,376 |
| 13 Jan 15 |
70.00000 +1.38 |
71.85 | 68.96 | 68.96 | 91,095 |
| 12 Jan 15 |
68.62500 -0.13 |
69.38 | 68.25 | 68.75 | 167,903 |
| 09 Jan 15 |
68.75000 +0.88 |
69.00 | 67.60 | 67.88 | 75,602 |
| 08 Jan 15 |
67.87500 -0.13 |
68.00 | 67.00 | 68.00 | 24,868 |
| 07 Jan 15 |
68.00000 +0.00 |
68.88 | 67.00 | 68.00 | 40,870 |
| 06 Jan 15 |
68.00000 +0.00 |
68.90 | 67.00 | 68.00 | 37,295 |
| 05 Jan 15 |
68.00000 -0.50 |
68.50 | 67.00 | 68.50 | 41,090 |
| 02 Jan 15 |
68.50000 +0.00 |
69.21 | 68.15 | 68.50 | 25,414 |
| 31 Dec 14 |
68.50000 +0.00 |
69.00 | 67.00 | 68.50 | 9,586 |
| 30 Dec 14 |
68.50000 +0.00 |
69.00 | 67.00 | 68.50 | 113,388 |
| 29 Dec 14 |
68.50000 -0.75 |
71.00 | 68.00 | 69.25 | 91,517 |
| 24 Dec 14 |
69.25000 +0.00 |
71.00 | 68.50 | 69.25 | 51,832 |
| 23 Dec 14 |
69.25000 +0.25 |
70.00 | 68.00 | 69.00 | 108,648 |
| 22 Dec 14 |
69.00000 +2.25 |
69.60 | 66.63 | 66.75 | 311,628 |
| 19 Dec 14 |
66.75000 +0.00 |
67.50 | 66.50 | 66.75 | 237,888 |
| 18 Dec 14 |
66.75000 +0.00 |
67.45 | 66.45 | 66.75 | 7,796 |
| 17 Dec 14 |
66.75000 -0.25 |
67.45 | 66.15 | 67.00 | 48,505 |
| 16 Dec 14 |
67.00000 +0.25 |
67.00 | 66.00 | 66.75 | 15,801 |
| 15 Dec 14 |
66.75000 +1.50 |
66.75 | 64.70 | 65.25 | 72,537 |
| 12 Dec 14 |
65.25000 -0.13 |
66.11 | 64.50 | 65.38 | 60,699 |
| 11 Dec 14 |
65.37500 -0.63 |
65.38 | 65.20 | 65.38 | 33,364 |
| 10 Dec 14 |
66.00000 +0.25 |
66.75 | 65.00 | 65.75 | 66,160 |
| 09 Dec 14 |
65.75000 +0.75 |
67.00 | 64.00 | 65.00 | 643,617 |
| 08 Dec 14 |
65.00000 +0.25 |
66.50 | 64.00 | 64.75 | 61,459 |
| 05 Dec 14 |
64.75000 +1.25 |
66.00 | 63.00 | 64.00 | 134,697 |
| 04 Dec 14 |
63.50000 +2.50 |
64.35 | 61.90 | 61.90 | 176,607 |
| 03 Dec 14 |
61.00000 +0.00 |
61.95 | 60.00 | 61.00 | 49,238 |
| 02 Dec 14 |
61.00000 -0.25 |
62.42 | 60.00 | 61.25 | 21,111 |
| 01 Dec 14 |
61.25000 +1.75 |
63.50 | 58.60 | 59.50 | 207,518 |
| 28 Nov 14 |
59.50000 +1.50 |
60.00 | 57.61 | 58.00 | 98,126 |
| 27 Nov 14 |
58.00000 +0.00 |
59.00 | 57.61 | 58.00 | 13,082 |
| 26 Nov 14 |
58.00000 +0.25 |
58.63 | 56.76 | 57.75 | 61,602 |
| 25 Nov 14 |
57.75000 +0.00 |
59.00 | 56.80 | 57.75 | 83,700 |
| 24 Nov 14 |
57.75000 +2.00 |
58.00 | 55.50 | 55.75 | 270,519 |
| 21 Nov 14 |
55.75000 +0.25 |
56.00 | 55.00 | 55.50 | 57,256 |
| 20 Nov 14 |
55.50000 +0.00 |
55.85 | 55.00 | 55.50 | 43,216 |
| 19 Nov 14 |
55.50000 -1.50 |
56.40 | 55.00 | 56.40 | 56,362 |
| 18 Nov 14 |
57.00000 +0.00 |
57.00 | 56.00 | 57.00 | 11,701 |
| 17 Nov 14 |
57.00000 +0.00 |
57.50 | 56.00 | 57.00 | 70,936 |
| 14 Nov 14 |
57.00000 +0.00 |
57.00 | 55.65 | 57.00 | 43,556 |
| 13 Nov 14 |
57.00000 +0.00 |
57.00 | 56.03 | 57.00 | 2,378 |
| 12 Nov 14 |
57.00000 +0.00 |
57.00 | 56.75 | 57.00 | 26,148 |
| 11 Nov 14 |
57.00000 -0.25 |
57.63 | 56.00 | 57.25 | 27,914 |
| 10 Nov 14 |
57.25000 +0.25 |
57.25 | 56.00 | 57.00 | 81,057 |
| 07 Nov 14 |
57.00000 +0.25 |
57.20 | 56.00 | 56.75 | 28,138 |
| 06 Nov 14 |
56.75000 +0.00 |
56.83 | 56.03 | 56.75 | 14,053 |
| 05 Nov 14 |
56.75000 +0.00 |
56.75 | 56.00 | 56.75 | 72,492 |
| 04 Nov 14 |
56.75000 +0.00 |
57.50 | 56.00 | 56.75 | 31,017 |
| 03 Nov 14 |
56.75000 -1.50 |
59.00 | 56.00 | 58.25 | 217,099 |
| 31 Oct 14 |
58.25000 -0.25 |
59.50 | 57.00 | 58.50 | 87,395 |
| 30 Oct 14 |
58.50000 +0.50 |
58.75 | 57.54 | 58.00 | 37,696 |
| 29 Oct 14 |
58.00000 +0.00 |
58.20 | 56.50 | 58.00 | 84,666 |
| 28 Oct 14 |
58.00000 +0.25 |
58.60 | 56.55 | 57.75 | 10,957 |
| 27 Oct 14 |
57.75000 +0.25 |
59.00 | 56.55 | 57.50 | 65,002 |
| 24 Oct 14 |
57.50000 +0.00 |
58.90 | 56.15 | 57.50 | 4,011 |
| 23 Oct 14 |
57.50000 -0.50 |
58.90 | 56.03 | 58.00 | 40,474 |
| 22 Oct 14 |
58.00000 -0.25 |
59.00 | 57.50 | 58.25 | 17,424 |
| 21 Oct 14 |
58.25000 -0.50 |
60.00 | 57.50 | 58.75 | 43,864 |
| 20 Oct 14 |
58.75000 +0.25 |
59.50 | 57.00 | 58.50 | 88,948 |
| 17 Oct 14 |
58.50000 +1.00 |
59.00 | 56.25 | 57.50 | 70,104 |
| 16 Oct 14 |
57.50000 -4.25 |
62.00 | 55.00 | 61.75 | 273,367 |
| 15 Oct 14 |
61.75000 -0.75 |
62.00 | 60.50 | 62.00 | 87,503 |
| 14 Oct 14 |
62.50000 +0.00 |
62.97 | 62.13 | 62.50 | 19,742 |
| 13 Oct 14 |
62.50000 -0.50 |
62.89 | 62.00 | 62.89 | 26,052 |
| 10 Oct 14 |
63.00000 +0.75 |
63.00 | 61.51 | 62.25 | 77,409 |
| 09 Oct 14 |
62.25000 +0.00 |
62.65 | 61.51 | 62.25 | 22,795 |
| 08 Oct 14 |
62.25000 -0.25 |
62.70 | 61.60 | 62.50 | 43,756 |
| 07 Oct 14 |
62.50000 -1.00 |
63.70 | 62.00 | 63.50 | 118,959 |
| 06 Oct 14 |
63.50000 -0.25 |
64.00 | 63.22 | 63.75 | 30,420 |
| 03 Oct 14 |
63.75000 -1.00 |
65.00 | 62.50 | 64.75 | 250,232 |
| 02 Oct 14 |
64.75000 +0.75 |
66.00 | 64.45 | 64.75 | 73,658 |
| 01 Oct 14 |
64.00000 +2.00 |
65.00 | 61.70 | 62.00 | 51,633 |
| 30 Sep 14 |
62.00000 +0.00 |
63.00 | 61.00 | 62.00 | 220,378 |
| 29 Sep 14 |
62.00000 +0.00 |
63.00 | 60.82 | 62.00 | 872,734 |
| 26 Sep 14 |
62.00000 -2.00 |
63.60 | 61.00 | 63.60 | 65,692 |
| 25 Sep 14 |
64.00000 -0.25 |
65.00 | 61.12 | 64.25 | 292,032 |
| 24 Sep 14 |
64.25000 +0.25 |
65.60 | 64.00 | 64.00 | 86,251 |
| 23 Sep 14 |
64.00000 +0.75 |
66.00 | 62.14 | 63.00 | 290,287 |
| 22 Sep 14 |
63.25000 -4.00 |
68.70 | 62.00 | 67.75 | 290,441 |
| 19 Sep 14 |
67.25000 +2.75 |
68.00 | 64.45 | 64.50 | 121,966 |
| 18 Sep 14 |
64.50000 +0.00 |
66.00 | 64.30 | 64.50 | 79,215 |
| 17 Sep 14 |
64.50000 +0.75 |
65.00 | 63.88 | 63.88 | 38,290 |
| 16 Sep 14 |
63.75000 +0.00 |
65.00 | 63.75 | 63.75 | 705,240 |
| 15 Sep 14 |
63.75000 +1.50 |
65.00 | 62.10 | 62.25 | 174,362 |
| 12 Sep 14 |
62.25000 +0.25 |
63.00 | 61.97 | 62.00 | 96,138 |
| 11 Sep 14 |
62.00000 +0.00 |
62.47 | 61.90 | 62.00 | 28,400 |
| 10 Sep 14 |
62.00000 +0.00 |
62.50 | 61.85 | 62.00 | 33,934 |
| 08 Sep 14 |
62.00000 +0.00 |
62.40 | 61.50 | 62.00 | 60,858 |
| 05 Sep 14 |
62.00000 -0.25 |
63.00 | 61.60 | 62.25 | 121,979 |
| 04 Sep 14 |
62.25000 +0.00 |
62.40 | 61.70 | 62.25 | 153,625 |
| 03 Sep 14 |
62.25000 +1.00 |
62.50 | 61.20 | 61.25 | 64,223 |
| 02 Sep 14 |
61.25000 +0.00 |
61.47 | 61.00 | 61.25 | 12,631 |
| 01 Sep 14 |
61.25000 +0.25 |
61.50 | 60.50 | 61.00 | 78,363 |
| 29 Aug 14 |
61.00000 +0.00 |
61.50 | 60.50 | 61.00 | 11,958 |
| 28 Aug 14 |
61.00000 +0.25 |
61.50 | 60.50 | 60.75 | 171,182 |
| 27 Aug 14 |
60.75000 +0.25 |
61.47 | 60.00 | 60.50 | 129,811 |
| 26 Aug 14 |
60.50000 +0.25 |
61.50 | 60.25 | 60.25 | 28,500 |
| 22 Aug 14 |
60.25000 +0.00 |
61.50 | 59.50 | 60.25 | 44,283 |
| 21 Aug 14 |
60.25000 +0.00 |
61.10 | 59.00 | 60.25 | 36,180 |
| 20 Aug 14 |
60.25000 +0.00 |
60.88 | 59.00 | 60.25 | 57,915 |
| 19 Aug 14 |
60.25000 -1.75 |
62.00 | 59.78 | 62.00 | 60,499 |
| 18 Aug 14 |
62.00000 +0.50 |
62.00 | 61.00 | 61.50 | 44,457 |
| 15 Aug 14 |
61.50000 +0.75 |
62.00 | 61.30 | 61.30 | 59,432 |
| 14 Aug 14 |
60.75000 +0.00 |
61.50 | 60.00 | 60.75 | 66,130 |
| 13 Aug 14 |
60.75000 -0.25 |
61.50 | 60.00 | 61.00 | 43,652 |
| 12 Aug 14 |
61.00000 +0.00 |
61.68 | 60.00 | 61.00 | 74,007 |
| 11 Aug 14 |
61.00000 +0.00 |
61.12 | 60.00 | 61.00 | 117,271 |
| 08 Aug 14 |
61.00000 +0.00 |
61.60 | 60.00 | 61.00 | 38,020 |
| 07 Aug 14 |
61.00000 +0.00 |
61.70 | 60.40 | 61.00 | 38,433 |
| 06 Aug 14 |
61.00000 -0.25 |
62.00 | 60.00 | 61.25 | 77,300 |
| 04 Aug 14 |
61.25000 -0.50 |
62.50 | 60.00 | 61.75 | 81,700 |
| 01 Aug 14 |
61.75000 +0.00 |
62.42 | 61.00 | 61.75 | 17,145 |
| 31 Jul 14 |
61.75000 +0.25 |
62.50 | 61.00 | 61.50 | 63,113 |
| 30 Jul 14 |
61.50000 +0.50 |
61.70 | 60.00 | 61.00 | 97,526 |
| 29 Jul 14 |
61.00000 -0.50 |
62.40 | 60.00 | 61.50 | 47,339 |
| 28 Jul 14 |
61.50000 +0.50 |
63.00 | 60.20 | 61.00 | 43,405 |
| 25 Jul 14 |
61.00000 -0.50 |
61.75 | 60.00 | 61.50 | 74,704 |
| 24 Jul 14 |
61.50000 -0.50 |
62.60 | 60.50 | 62.00 | 65,098 |
| 23 Jul 14 |
62.00000 -1.00 |
62.80 | 59.00 | 62.80 | 196,441 |
| 22 Jul 14 |
63.00000 +2.00 |
64.60 | 61.00 | 61.00 | 313,047 |
| 21 Jul 14 |
61.00000 +1.50 |
61.39 | 60.00 | 61.00 | 18,140 |
| 18 Jul 14 |
59.50000 +0.00 |
59.70 | 59.00 | 59.50 | 42,729 |
| 17 Jul 14 |
59.50000 +0.00 |
59.80 | 58.10 | 59.50 | 117,226 |
| 16 Jul 14 |
59.50000 -1.00 |
59.80 | 59.00 | 59.80 | 263,329 |
| 15 Jul 14 |
60.50000 +0.00 |
61.00 | 59.25 | 60.00 | 40,459 |
| 14 Jul 14 |
60.50000 -0.50 |
60.54 | 60.00 | 60.54 | 143,236 |
| 11 Jul 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 80,497 |
| 10 Jul 14 |
61.00000 +0.00 |
61.90 | 60.00 | 61.00 | 158,156 |
| 09 Jul 14 |
61.00000 +0.00 |
61.50 | 60.00 | 61.00 | 32,839 |
| 08 Jul 14 |
61.00000 +1.00 |
62.00 | 60.00 | 61.00 | 20,510 |
| 07 Jul 14 |
60.00000 +0.00 |
60.70 | 59.20 | 60.00 | 14,878 |
| 04 Jul 14 |
60.00000 +0.00 |
60.85 | 59.00 | 60.00 | 52,581 |
| 03 Jul 14 |
60.00000 -0.50 |
60.00 | 59.00 | 60.00 | 11,324 |
| 02 Jul 14 |
60.50000 -0.50 |
61.30 | 59.00 | 61.00 | 41,558 |
| 01 Jul 14 |
61.00000 +0.00 |
61.45 | 60.00 | 61.00 | 112,730 |
| 30 Jun 14 |
61.00000 +0.50 |
61.46 | 60.05 | 60.50 | 54,873 |
| 27 Jun 14 |
60.50000 +0.00 |
60.88 | 60.05 | 60.50 | 5,579 |
| 26 Jun 14 |
60.50000 +0.00 |
60.88 | 60.05 | 60.50 | 863 |
| 25 Jun 14 |
60.50000 +0.00 |
60.88 | 60.00 | 60.50 | 31,740 |
| 24 Jun 14 |
60.50000 +0.00 |
60.50 | 60.00 | 60.50 | 69,212 |
| 23 Jun 14 |
60.50000 +0.00 |
60.50 | 60.10 | 60.50 | 8,236 |
| 20 Jun 14 |
60.50000 -0.50 |
61.46 | 60.00 | 61.00 | 62,473 |
| 19 Jun 14 |
61.00000 +0.00 |
61.46 | 60.98 | 61.00 | 255,000 |
| 18 Jun 14 |
61.00000 +0.00 |
62.00 | 60.76 | 61.00 | 142,426 |
| 17 Jun 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 147,296 |
| 16 Jun 14 |
61.00000 +0.00 |
61.08 | 61.00 | 61.00 | 30,425 |
| 13 Jun 14 |
61.00000 +0.00 |
62.00 | 60.00 | 61.00 | 59,618 |
| 12 Jun 14 |
61.00000 +0.25 |
62.00 | 61.00 | 61.00 | 16,370 |
| 11 Jun 14 |
60.75000 +0.00 |
61.50 | 60.75 | 60.75 | 26,462 |
| 10 Jun 14 |
60.75000 +0.25 |
61.00 | 60.50 | 60.50 | 40,437 |
| 09 Jun 14 |
60.50000 +0.25 |
61.00 | 60.15 | 60.25 | 9,816 |
| 06 Jun 14 |
60.25000 +0.00 |
61.00 | 60.15 | 60.25 | 26,684 |
| 05 Jun 14 |
60.25000 +0.50 |
62.00 | 59.65 | 59.75 | 118,546 |
| 04 Jun 14 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 119,792 |
| 03 Jun 14 |
59.75000 +0.00 |
59.75 | 59.50 | 59.75 | 47,557 |
| 02 Jun 14 |
59.75000 +0.00 |
60.00 | 59.50 | 59.75 | 207,967 |
| 30 May 14 |
59.75000 -0.13 |
60.00 | 59.50 | 59.88 | 87,025 |
| 29 May 14 |
59.87500 -0.63 |
60.80 | 59.50 | 60.50 | 266,745 |
| 28 May 14 |
60.50000 +0.00 |
60.95 | 60.22 | 60.50 | 8,629 |
| 27 May 14 |
60.50000 +0.00 |
60.95 | 60.20 | 60.50 | 21,291 |
| 23 May 14 |
60.50000 +1.00 |
61.50 | 59.10 | 59.50 | 133,057 |
| 22 May 14 |
59.50000 +0.00 |
60.00 | 59.38 | 59.50 | 117,609 |
| 21 May 14 |
59.50000 +0.00 |
59.90 | 59.10 | 59.50 | 69,585 |
| 20 May 14 |
59.50000 -0.25 |
60.00 | 59.10 | 59.75 | 93,726 |
| 19 May 14 |
59.75000 +0.00 |
61.42 | 59.00 | 60.25 | 232,047 |
| 16 May 14 |
59.75000 +0.00 |
61.00 | 59.75 | 59.75 | 2,700,472 |
| 15 May 14 |
59.75000 +0.75 |
61.00 | 59.75 | 59.75 | 59,094 |
| 14 May 14 |
59.00000 -0.50 |
60.00 | 59.00 | 59.50 | 23,365 |
| 13 May 14 |
59.50000 -0.50 |
61.00 | 59.00 | 60.00 | 44,962 |
| 12 May 14 |
60.00000 +0.00 |
61.00 | 59.95 | 60.00 | 67,725 |
| 09 May 14 |
60.00000 +0.00 |
61.00 | 59.78 | 60.00 | 120,254 |
| 08 May 14 |
60.00000 +0.00 |
60.50 | 59.78 | 60.00 | 13,479 |
| 07 May 14 |
60.00000 +1.00 |
61.71 | 59.42 | 59.42 | 118,886 |
| 06 May 14 |
59.00000 +0.25 |
60.00 | 58.05 | 58.75 | 69,619 |
| 02 May 14 |
58.75000 -0.25 |
59.13 | 58.00 | 59.00 | 59,079 |
| 01 May 14 |
59.00000 +0.00 |
59.33 | 58.00 | 59.00 | 59,045 |
| 30 Apr 14 |
59.00000 +0.00 |
59.40 | 58.65 | 59.00 | 21,119 |
| 29 Apr 14 |
59.00000 -0.25 |
59.50 | 58.00 | 59.25 | 72,024 |
| 28 Apr 14 |
59.25000 +0.00 |
60.50 | 58.00 | 59.25 | 135,129 |
| 25 Apr 14 |
59.25000 -0.75 |
61.00 | 59.25 | 60.00 | 36,311 |
| 24 Apr 14 |
60.00000 +0.00 |
61.00 | 59.65 | 60.00 | 44,618 |
| 23 Apr 14 |
60.00000 +0.50 |
62.00 | 58.00 | 59.50 | 301,686 |
| 22 Apr 14 |
59.50000 +2.75 |
61.00 | 56.90 | 56.90 | 357,183 |
| 17 Apr 14 |
56.75000 +0.00 |
58.00 | 56.00 | 58.00 | 20,603 |
| 16 Apr 14 |
56.75000 +1.75 |
58.50 | 56.00 | 56.00 | 107,375 |
| 15 Apr 14 |
55.00000 +0.00 |
56.50 | 54.67 | 55.00 | 50,292 |
| 14 Apr 14 |
55.00000 +1.75 |
56.00 | 53.25 | 53.25 | 173,388 |
| 11 Apr 14 |
53.25000 +0.25 |
53.80 | 52.54 | 53.00 | 60,278 |
| 10 Apr 14 |
53.00000 -0.50 |
53.88 | 52.00 | 53.50 | 176,509 |
| 09 Apr 14 |
53.50000 -0.75 |
54.00 | 52.50 | 54.00 | 189,959 |
| 08 Apr 14 |
54.25000 -0.50 |
55.20 | 53.50 | 54.75 | 73,292 |
| 07 Apr 14 |
54.75000 -0.25 |
55.00 | 54.00 | 55.00 | 140,860 |
| 04 Apr 14 |
55.00000 +0.00 |
56.50 | 54.20 | 55.00 | 314,449 |
| 03 Apr 14 |
55.00000 -1.75 |
56.88 | 54.13 | 56.75 | 240,767 |
| 02 Apr 14 |
56.75000 +0.00 |
56.95 | 56.50 | 56.75 | 116,137 |
| 01 Apr 14 |
56.75000 +0.00 |
57.00 | 56.50 | 56.75 | 140,640 |
| 31 Mar 14 |
56.75000 +0.00 |
57.50 | 56.50 | 56.75 | 109,498 |
| 28 Mar 14 |
56.75000 -0.25 |
57.50 | 56.30 | 57.00 | 37,896 |
| 27 Mar 14 |
57.00000 +0.00 |
57.50 | 56.00 | 56.75 | 92,735 |
| 26 Mar 14 |
57.00000 -0.25 |
58.00 | 54.00 | 57.25 | 16,777,051 |
| 25 Mar 14 |
57.25000 +0.25 |
57.75 | 56.50 | 57.00 | 149,749 |
| 24 Mar 14 |
57.00000 +0.25 |
57.50 | 56.80 | 56.80 | 233,144 |
| 21 Mar 14 |
56.75000 +0.00 |
57.40 | 56.75 | 56.75 | 190,357 |
| 20 Mar 14 |
56.75000 -0.25 |
57.45 | 56.40 | 57.00 | 38,691 |
| 19 Mar 14 |
57.00000 +0.00 |
57.75 | 56.60 | 57.00 | 80,007 |
| 18 Mar 14 |
57.00000 +0.00 |
57.25 | 55.35 | 57.00 | 106,038 |
| 17 Mar 14 |
57.00000 +0.00 |
57.50 | 56.70 | 57.00 | 78,992 |
| 14 Mar 14 |
57.00000 +1.25 |
57.90 | 55.76 | 55.76 | 503,934 |
| 13 Mar 14 |
55.75000 -1.25 |
57.06 | 55.40 | 57.00 | 129,447 |
| 12 Mar 14 |
57.00000 +3.50 |
58.00 | 53.70 | 53.70 | 97,724 |
| 11 Mar 14 |
53.50000 +0.00 |
54.50 | 53.10 | 53.50 | 43,009 |
| 10 Mar 14 |
53.50000 -0.75 |
54.50 | 52.90 | 54.25 | 74,625 |
| 07 Mar 14 |
54.25000 +1.75 |
55.00 | 52.53 | 52.53 | 69,728 |
| 06 Mar 14 |
52.50000 +1.50 |
53.64 | 50.80 | 51.00 | 81,907 |
| 05 Mar 14 |
51.00000 +1.75 |
53.00 | 49.50 | 49.50 | 540,273 |
| 04 Mar 14 |
49.25000 +1.25 |
52.00 | 45.00 | 48.00 | 1,196,932 |
| 03 Mar 14 |
48.00000 -2.00 |
49.80 | 47.00 | 49.80 | 163,073 |
| 28 Feb 14 |
50.00000 +0.13 |
51.50 | 48.00 | 49.88 | 470,460 |
| 27 Feb 14 |
49.87500 -1.38 |
50.75 | 48.05 | 50.75 | 631,222 |
| 26 Feb 14 |
51.25000 -1.25 |
52.50 | 49.50 | 52.50 | 186,259 |
| 25 Feb 14 |
52.50000 -2.50 |
56.20 | 52.00 | 55.50 | 513,112 |
| 24 Feb 14 |
55.00000 +0.00 |
56.00 | 54.00 | 55.00 | 417,135 |
| 21 Feb 14 |
55.00000 -0.25 |
56.00 | 54.00 | 55.25 | 109,162 |
| 20 Feb 14 |
55.25000 -0.25 |
55.84 | 54.00 | 55.50 | 44,661 |
| 19 Feb 14 |
55.50000 -0.75 |
56.45 | 54.50 | 56.25 | 150,795 |
| 18 Feb 14 |
56.25000 -0.25 |
56.45 | 55.00 | 56.45 | 70,719 |
| 17 Feb 14 |
56.50000 +0.00 |
57.50 | 55.50 | 56.50 | 97,000 |
| 14 Feb 14 |
56.50000 +0.25 |
57.35 | 56.00 | 56.25 | 49,102 |
| 13 Feb 14 |
56.25000 +0.00 |
57.00 | 55.50 | 56.25 | 36,222 |
| 12 Feb 14 |
56.25000 +0.00 |
57.00 | 55.50 | 56.25 | 31,122 |
| 11 Feb 14 |
56.25000 -0.50 |
57.50 | 55.50 | 56.75 | 161,620 |
| 10 Feb 14 |
56.75000 +0.25 |
57.70 | 55.70 | 56.75 | 127,956 |
| 07 Feb 14 |
56.50000 +1.25 |
57.50 | 54.50 | 55.25 | 251,398 |
| 06 Feb 14 |
55.25000 -1.75 |
56.90 | 53.13 | 56.50 | 278,108 |
| 05 Feb 14 |
57.00000 +0.00 |
57.00 | 55.00 | 57.00 | 119,329 |
| 04 Feb 14 |
57.00000 -1.75 |
58.00 | 56.00 | 58.00 | 300,190 |
| 03 Feb 14 |
58.75000 -0.25 |
59.00 | 58.00 | 59.00 | 1,150,083 |
| 31 Jan 14 |
59.00000 +1.50 |
59.90 | 57.75 | 57.75 | 404,159 |
| 30 Jan 14 |
57.50000 -0.50 |
58.45 | 57.00 | 58.00 | 28,619 |
| 29 Jan 14 |
58.00000 -0.25 |
59.00 | 57.50 | 58.25 | 145,412 |
| 28 Jan 14 |
58.25000 -0.75 |
59.85 | 57.00 | 59.00 | 104,708 |
| 27 Jan 14 |
59.00000 -1.00 |
61.00 | 58.50 | 60.00 | 45,330 |
| 24 Jan 14 |
60.00000 -0.50 |
61.00 | 59.00 | 60.50 | 226,604 |
| 23 Jan 14 |
60.50000 -0.25 |
61.00 | 60.35 | 60.75 | 69,421 |
| 22 Jan 14 |
60.75000 +0.00 |
61.40 | 59.25 | 60.75 | 1,352,152 |
| 21 Jan 14 |
60.75000 -0.75 |
63.54 | 59.20 | 63.25 | 422,683 |
| 20 Jan 14 |
61.50000 +1.50 |
64.00 | 59.80 | 60.00 | 550,734 |
| 17 Jan 14 |
60.00000 +2.00 |
61.00 | 57.60 | 58.00 | 256,553 |
| 16 Jan 14 |
58.00000 -0.25 |
59.00 | 56.50 | 58.25 | 86,843 |
| 15 Jan 14 |
58.25000 -0.50 |
60.00 | 57.50 | 58.75 | 123,959 |
| 14 Jan 14 |
58.75000 +5.25 |
59.90 | 53.00 | 53.50 | 587,513 |
| 13 Jan 14 |
53.50000 +0.50 |
54.00 | 51.00 | 53.00 | 329,636 |
| 10 Jan 14 |
53.00000 -0.25 |
53.70 | 52.00 | 53.25 | 62,372 |
| 09 Jan 14 |
53.25000 +0.00 |
53.50 | 52.00 | 53.25 | 275,575 |
| 08 Jan 14 |
53.25000 +0.25 |
53.70 | 52.00 | 53.00 | 123,740 |
| 07 Jan 14 |
53.00000 +0.75 |
53.80 | 52.00 | 52.25 | 131,479 |
| 06 Jan 14 |
52.25000 -3.00 |
55.50 | 49.00 | 55.25 | 717,935 |
| 03 Jan 14 |
55.25000 -2.75 |
58.20 | 54.50 | 58.00 | 194,027 |
| 02 Jan 14 |
58.00000 +0.00 |
58.40 | 57.50 | 58.00 | 89,134 |
| 31 Dec 13 |
58.00000 -0.25 |
58.85 | 57.50 | 58.25 | 69,361 |
| 30 Dec 13 |
58.25000 +1.25 |
58.25 | 56.00 | 57.00 | 208,817 |
| 27 Dec 13 |
57.00000 -1.75 |
58.47 | 55.50 | 58.47 | 115,375 |
| 24 Dec 13 |
58.75000 -1.50 |
60.60 | 58.05 | 60.25 | 291,157 |
| 23 Dec 13 |
60.25000 +1.25 |
61.00 | 58.60 | 59.00 | 148,273 |
| 20 Dec 13 |
59.00000 +2.25 |
60.00 | 56.90 | 56.90 | 247,569 |
| 19 Dec 13 |
56.75000 +1.00 |
58.00 | 55.35 | 55.75 | 656,718 |
| 18 Dec 13 |
55.75000 +1.00 |
56.50 | 54.68 | 54.75 | 521,893 |
| 17 Dec 13 |
54.75000 +1.75 |
56.00 | 53.25 | 53.25 | 759,065 |
| 16 Dec 13 |
53.00000 +2.00 |
54.00 | 51.62 | 51.62 | 196,752 |
| 13 Dec 13 |
51.00000 +1.25 |
53.00 | 50.30 | 50.30 | 942,928 |
| 12 Dec 13 |
49.75000 +0.50 |
50.50 | 49.08 | 49.25 | 154,659 |
| 11 Dec 13 |
49.25000 -0.50 |
50.00 | 48.51 | 49.13 | 163,023 |
| 10 Dec 13 |
49.75000 -0.50 |
51.00 | 48.99 | 50.25 | 163,746 |
| 09 Dec 13 |
50.25000 +2.25 |
51.29 | 47.50 | 48.00 | 572,854 |
| 06 Dec 13 |
48.00000 +1.75 |
48.96 | 46.88 | 46.88 | 142,906 |
| 05 Dec 13 |
46.25000 +0.50 |
47.00 | 46.00 | 46.00 | 135,544 |
| 04 Dec 13 |
45.75000 +0.00 |
46.00 | 44.25 | 45.75 | 233,364 |
| 03 Dec 13 |
45.75000 -0.50 |
46.40 | 45.00 | 46.25 | 120,546 |
| 02 Dec 13 |
46.25000 -1.25 |
48.25 | 45.50 | 47.50 | 159,270 |
| 29 Nov 13 |
47.50000 +0.75 |
49.00 | 46.60 | 46.75 | 383,850 |
| 28 Nov 13 |
46.75000 +2.50 |
47.30 | 44.30 | 44.30 | 663,374 |
| 27 Nov 13 |
44.25000 +1.38 |
45.40 | 43.21 | 43.21 | 178,527 |
| 26 Nov 13 |
42.87500 +0.00 |
43.45 | 42.70 | 42.88 | 63,965 |
| 25 Nov 13 |
42.87500 -0.13 |
43.90 | 42.60 | 43.00 | 47,923 |
| 22 Nov 13 |
43.00000 +0.25 |
44.00 | 42.38 | 42.75 | 164,362 |
| 21 Nov 13 |
42.75000 +1.75 |
44.50 | 42.00 | 42.25 | 343,279 |
| 20 Nov 13 |
41.00000 -0.25 |
41.00 | 39.94 | 41.00 | 141,405 |
| 19 Nov 13 |
41.25000 +0.00 |
41.25 | 40.55 | 41.25 | 77,262 |
| 18 Nov 13 |
41.25000 +0.00 |
41.50 | 40.50 | 41.25 | 156,319 |
| 15 Nov 13 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 56,361 |
| 14 Nov 13 |
41.25000 -0.25 |
41.30 | 40.22 | 41.30 | 146,305 |
| 13 Nov 13 |
41.50000 +0.00 |
41.50 | 41.00 | 41.50 | 316,490 |
| 12 Nov 13 |
41.50000 +0.00 |
41.69 | 41.00 | 41.50 | 82,768 |
| 11 Nov 13 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 130,242 |
| 08 Nov 13 |
41.50000 +0.00 |
41.74 | 41.00 | 41.50 | 207,598 |
| 07 Nov 13 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 158,665 |
| 06 Nov 13 |
41.50000 -1.00 |
42.25 | 40.13 | 42.25 | 300,441 |
| 05 Nov 13 |
42.50000 -0.50 |
42.50 | 41.50 | 42.50 | 121,168 |
| 04 Nov 13 |
43.00000 -1.00 |
43.80 | 42.00 | 43.80 | 245,311 |
| 01 Nov 13 |
44.00000 +1.25 |
44.00 | 42.90 | 42.90 | 239,409 |
| 31 Oct 13 |
42.75000 -1.25 |
43.77 | 42.75 | 43.77 | 80,624 |
| 30 Oct 13 |
44.00000 +0.00 |
44.00 | 43.05 | 44.00 | 30,725 |
| 29 Oct 13 |
44.00000 +0.00 |
44.20 | 43.05 | 44.20 | 141,527 |
| 28 Oct 13 |
44.00000 -0.25 |
44.78 | 40.00 | 44.25 | 5,693,408 |
| 25 Oct 13 |
44.25000 +0.00 |
44.75 | 43.73 | 44.25 | 40,182 |
| 24 Oct 13 |
44.25000 +0.25 |
44.55 | 43.50 | 44.00 | 40,660 |
| 23 Oct 13 |
44.00000 -0.25 |
44.63 | 43.00 | 44.25 | 167,415 |
| 22 Oct 13 |
44.25000 +0.00 |
44.78 | 43.70 | 44.25 | 24,094 |
| 21 Oct 13 |
44.25000 +0.00 |
44.78 | 43.50 | 44.25 | 74,444 |
| 18 Oct 13 |
44.25000 -0.75 |
45.00 | 43.50 | 45.00 | 442,828 |
| 17 Oct 13 |
45.00000 +0.00 |
45.10 | 44.25 | 45.00 | 67,942 |
| 16 Oct 13 |
45.00000 +1.25 |
45.70 | 43.40 | 44.00 | 159,114 |
| 15 Oct 13 |
43.75000 +1.00 |
44.50 | 42.25 | 42.75 | 208,119 |
| 14 Oct 13 |
42.75000 +0.75 |
43.50 | 41.30 | 42.00 | 311,576 |
| 11 Oct 13 |
42.00000 +0.00 |
42.95 | 41.00 | 42.00 | 132,896 |
| 10 Oct 13 |
42.00000 +0.00 |
43.00 | 41.20 | 42.00 | 137,922 |
| 09 Oct 13 |
42.00000 +0.00 |
42.75 | 41.00 | 42.00 | 473,901 |
| 08 Oct 13 |
42.00000 +0.00 |
42.60 | 41.00 | 42.00 | 227,840 |
| 07 Oct 13 |
42.00000 +0.50 |
42.50 | 40.87 | 41.50 | 276,936 |
| 04 Oct 13 |
41.50000 +0.00 |
41.80 | 40.75 | 41.50 | 455,214 |
| 03 Oct 13 |
41.50000 -0.25 |
42.30 | 41.30 | 41.75 | 299,534 |
| 02 Oct 13 |
41.75000 +0.25 |
42.50 | 41.04 | 41.50 | 281,614 |
| 01 Oct 13 |
41.50000 +1.38 |
42.70 | 39.75 | 40.13 | 461,700 |
| 30 Sep 13 |
40.12500 -0.13 |
40.94 | 39.65 | 40.25 | 137,596 |
| 27 Sep 13 |
40.25000 +0.00 |
41.00 | 39.50 | 40.25 | 245,886 |
| 26 Sep 13 |
40.25000 +0.75 |
41.00 | 39.00 | 39.50 | 444,900 |
| 25 Sep 13 |
39.50000 -1.25 |
40.90 | 39.00 | 40.75 | 216,182 |
| 24 Sep 13 |
40.75000 +0.00 |
44.00 | 39.00 | 43.75 | 438,104 |
| 23 Sep 13 |
40.75000 +0.50 |
41.84 | 39.70 | 40.25 | 342,450 |
| 20 Sep 13 |
40.25000 +0.00 |
40.78 | 39.77 | 40.25 | 54,346 |
| 19 Sep 13 |
40.25000 -0.25 |
40.60 | 39.50 | 40.50 | 218,161 |
| 18 Sep 13 |
40.50000 +1.00 |
40.50 | 39.40 | 39.50 | 103,680 |
| 17 Sep 13 |
39.50000 -1.25 |
40.50 | 39.00 | 40.50 | 215,936 |
| 16 Sep 13 |
40.75000 +0.00 |
41.00 | 40.00 | 40.75 | 160,431 |
| 13 Sep 13 |
40.75000 +0.00 |
41.50 | 40.30 | 40.75 | 106,140 |
| 12 Sep 13 |
40.75000 +0.00 |
41.50 | 40.10 | 40.75 | 62,421 |
| 11 Sep 13 |
40.75000 +0.13 |
41.50 | 40.35 | 40.63 | 174,074 |
| 10 Sep 13 |
40.62500 +0.00 |
41.25 | 40.25 | 40.63 | 157,834 |
| 09 Sep 13 |
40.62500 -0.88 |
41.50 | 40.05 | 41.50 | 259,286 |
| 06 Sep 13 |
41.50000 +0.25 |
41.50 | 41.03 | 41.25 | 125,539 |
| 05 Sep 13 |
41.25000 -0.13 |
41.50 | 41.00 | 41.38 | 46,535 |
| 04 Sep 13 |
41.37500 +0.00 |
41.62 | 41.15 | 41.38 | 61,267 |
| 03 Sep 13 |
41.37500 -0.13 |
42.00 | 41.10 | 41.50 | 57,379 |
| 02 Sep 13 |
41.50000 -0.50 |
42.40 | 41.09 | 42.00 | 76,366 |
| 30 Aug 13 |
42.00000 -0.25 |
42.50 | 41.08 | 42.25 | 37,170 |
| 29 Aug 13 |
42.25000 -0.13 |
42.50 | 42.00 | 42.38 | 31,982 |
| 28 Aug 13 |
42.37500 -0.63 |
43.30 | 42.00 | 43.00 | 252,835 |
| 27 Aug 13 |
43.00000 +0.75 |
43.30 | 42.40 | 42.40 | 179,291 |
| 23 Aug 13 |
42.25000 +0.00 |
42.94 | 42.00 | 42.25 | 136,906 |
| 22 Aug 13 |
42.25000 -1.00 |
43.40 | 42.05 | 43.25 | 222,624 |
| 21 Aug 13 |
43.25000 +0.00 |
43.42 | 43.00 | 43.25 | 50,740 |
| 20 Aug 13 |
43.25000 +0.00 |
43.50 | 42.65 | 43.25 | 56,492 |
| 19 Aug 13 |
43.25000 +0.63 |
44.00 | 42.35 | 42.63 | 94,616 |
| 16 Aug 13 |
42.62500 +0.13 |
42.63 | 42.00 | 42.50 | 1,199,490 |
| 15 Aug 13 |
42.50000 +0.00 |
42.70 | 42.31 | 42.50 | 75,801 |
| 14 Aug 13 |
42.50000 +0.00 |
43.00 | 42.30 | 42.50 | 33,612 |
| 13 Aug 13 |
42.50000 +1.00 |
43.20 | 41.25 | 41.50 | 274,788 |
| 12 Aug 13 |
41.50000 -0.13 |
41.81 | 41.40 | 41.63 | 97,043 |
| 09 Aug 13 |
41.62500 +0.00 |
42.00 | 41.48 | 41.63 | 83,791 |
| 08 Aug 13 |
41.62500 +0.13 |
41.79 | 41.38 | 41.50 | 46,591 |
| 07 Aug 13 |
41.50000 +0.00 |
41.72 | 41.25 | 41.50 | 151,544 |
| 06 Aug 13 |
41.50000 +0.00 |
41.95 | 41.42 | 41.50 | 86,972 |
| 05 Aug 13 |
41.50000 +0.00 |
42.00 | 41.40 | 41.50 | 234,809 |
| 02 Aug 13 |
41.50000 +0.00 |
41.88 | 41.50 | 41.50 | 151,716 |
| 01 Aug 13 |
41.50000 +0.25 |
41.50 | 41.44 | 41.44 | 84,984 |
| 31 Jul 13 |
41.25000 -0.13 |
41.66 | 41.10 | 41.38 | 56,395 |
| 30 Jul 13 |
41.37500 -0.25 |
41.85 | 41.03 | 41.63 | 138,195 |
| 29 Jul 13 |
41.62500 +0.13 |
42.50 | 41.63 | 41.63 | 368,032 |
| 26 Jul 13 |
41.50000 -0.13 |
42.40 | 41.50 | 41.63 | 314,902 |
| 25 Jul 13 |
41.62500 -0.25 |
41.88 | 41.55 | 41.88 | 109,389 |
| 24 Jul 13 |
41.87500 +0.13 |
42.39 | 41.50 | 41.75 | 105,779 |
| 23 Jul 13 |
41.75000 +1.25 |
42.70 | 40.35 | 40.50 | 474,108 |
| 22 Jul 13 |
40.50000 +0.13 |
40.75 | 40.00 | 40.38 | 54,157 |
| 19 Jul 13 |
40.37500 -0.88 |
41.80 | 39.35 | 41.25 | 516,750 |
| 18 Jul 13 |
41.25000 +1.50 |
41.85 | 40.30 | 41.25 | 203,650 |
| 17 Jul 13 |
39.75000 +0.00 |
40.00 | 39.65 | 39.75 | 4,922 |
| 16 Jul 13 |
39.75000 +0.00 |
39.85 | 39.65 | 39.75 | 29,464 |
| 15 Jul 13 |
39.75000 +0.00 |
39.97 | 39.60 | 39.75 | 107,627 |
| 12 Jul 13 |
39.75000 +0.00 |
40.25 | 39.72 | 39.75 | 418,365 |
| 11 Jul 13 |
39.75000 +0.00 |
40.00 | 39.71 | 39.75 | 174,187 |
| 10 Jul 13 |
39.75000 +0.00 |
40.00 | 39.75 | 39.75 | 7,772 |
| 09 Jul 13 |
39.75000 +0.00 |
40.00 | 39.70 | 39.75 | 113,346 |
| 08 Jul 13 |
39.75000 -0.25 |
40.41 | 39.70 | 40.00 | 535,919 |
| 05 Jul 13 |
40.00000 +0.50 |
40.41 | 39.20 | 39.50 | 241,918 |
| 04 Jul 13 |
39.50000 +0.00 |
39.95 | 39.50 | 39.50 | 90,200 |
| 03 Jul 13 |
39.50000 -0.50 |
39.62 | 39.00 | 39.62 | 34,581 |
| 02 Jul 13 |
40.00000 +0.50 |
40.44 | 39.69 | 39.69 | 67,557 |
| 01 Jul 13 |
39.50000 +0.25 |
40.00 | 39.00 | 39.25 | 639,259 |
| 28 Jun 13 |
39.25000 +1.00 |
40.40 | 38.95 | 38.95 | 822,268 |
| 27 Jun 13 |
38.25000 +1.25 |
40.00 | 37.05 | 37.05 | 104,423 |
| 26 Jun 13 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 122,273 |
| 25 Jun 13 |
37.00000 +0.00 |
38.00 | 36.96 | 37.00 | 17,000 |
| 24 Jun 13 |
37.00000 +0.00 |
38.00 | 36.10 | 37.00 | 52,195 |
| 21 Jun 13 |
37.00000 +0.50 |
38.00 | 36.50 | 36.50 | 95,382 |
| 20 Jun 13 |
36.50000 -1.25 |
37.90 | 36.20 | 37.75 | 63,883 |
| 19 Jun 13 |
37.75000 -0.50 |
38.90 | 37.53 | 38.25 | 73,977 |
| 18 Jun 13 |
38.25000 +1.25 |
39.00 | 37.00 | 37.00 | 179,513 |
| 17 Jun 13 |
37.00000 +0.00 |
38.00 | 36.48 | 37.00 | 133,694 |
| 14 Jun 13 |
37.00000 +0.00 |
37.70 | 36.45 | 37.00 | 14,501 |
| 13 Jun 13 |
37.00000 +0.00 |
37.96 | 36.40 | 37.00 | 37,609 |
| 12 Jun 13 |
37.00000 +0.00 |
37.91 | 36.40 | 37.00 | 44,198 |
| 11 Jun 13 |
37.00000 +0.00 |
37.00 | 36.33 | 37.00 | 918 |
| 10 Jun 13 |
37.00000 +0.00 |
37.65 | 36.30 | 37.00 | 80,518 |
| 07 Jun 13 |
37.00000 +0.00 |
37.50 | 36.00 | 37.00 | 35,061 |
| 06 Jun 13 |
37.00000 +0.00 |
37.58 | 36.00 | 37.00 | 71,078 |
| 05 Jun 13 |
37.00000 +0.00 |
37.00 | 36.42 | 37.00 | 49,011 |
| 04 Jun 13 |
37.00000 +0.00 |
37.60 | 37.00 | 37.00 | 17,971 |
| 03 Jun 13 |
37.00000 +0.00 |
37.66 | 36.00 | 37.00 | 28,099 |
| 31 May 13 |
37.00000 +0.00 |
37.67 | 36.38 | 37.00 | 47,797 |
| 30 May 13 |
37.00000 +0.00 |
37.67 | 36.10 | 37.00 | 21,435 |
| 29 May 13 |
37.00000 -0.25 |
38.00 | 36.00 | 37.25 | 121,902 |
| 28 May 13 |
37.25000 +0.25 |
38.45 | 37.10 | 37.10 | 61,455 |
| 24 May 13 |
37.00000 -1.00 |
38.00 | 36.50 | 38.00 | 74,322 |
| 23 May 13 |
38.00000 -0.25 |
39.38 | 37.30 | 38.25 | 42,881 |
| 22 May 13 |
38.25000 +0.00 |
38.42 | 38.25 | 38.25 | 53,261 |
| 21 May 13 |
38.25000 +0.00 |
39.50 | 38.25 | 38.25 | 74,634 |
| 20 May 13 |
38.25000 -0.50 |
39.50 | 38.25 | 38.75 | 78,132 |
| 17 May 13 |
38.75000 +0.50 |
39.00 | 38.26 | 38.26 | 10,863 |
| 16 May 13 |
38.25000 +0.25 |
39.00 | 38.25 | 38.25 | 28,500 |
| 15 May 13 |
38.00000 +0.25 |
39.00 | 37.88 | 37.88 | 299,311 |
| 14 May 13 |
37.75000 +0.00 |
38.50 | 37.75 | 37.75 | 23,334 |
| 13 May 13 |
37.75000 +0.00 |
39.00 | 37.75 | 37.75 | 154,101 |
| 10 May 13 |
37.75000 +0.25 |
39.00 | 37.70 | 37.70 | 37,402 |
| 09 May 13 |
37.50000 -0.13 |
38.75 | 37.50 | 37.63 | 7,774 |
| 08 May 13 |
37.62500 +0.13 |
38.65 | 37.26 | 37.50 | 50,798 |
| 07 May 13 |
37.50000 -0.25 |
38.50 | 36.88 | 37.75 | 29,023 |
| 03 May 13 |
37.75000 +0.00 |
38.50 | 37.65 | 37.75 | 55,857 |
| 02 May 13 |
37.75000 +0.25 |
38.50 | 37.15 | 37.50 | 79,514 |
| 01 May 13 |
37.50000 +0.00 |
38.50 | 37.50 | 37.50 | 8,500 |
| 30 Apr 13 |
37.50000 -0.25 |
38.47 | 37.50 | 37.75 | 28,769 |
| 29 Apr 13 |
37.75000 -0.25 |
38.35 | 37.50 | 38.00 | 90,064 |
| 26 Apr 13 |
38.00000 +0.00 |
38.50 | 37.99 | 38.00 | 8,337 |
| 25 Apr 13 |
38.00000 +0.00 |
38.00 | 37.95 | 38.00 | 14,043 |
| 24 Apr 13 |
38.00000 +0.00 |
38.25 | 37.80 | 38.00 | 19,927 |
| 23 Apr 13 |
38.00000 +0.00 |
38.50 | 38.00 | 38.00 | 20,153 |
| 22 Apr 13 |
38.00000 +0.00 |
38.25 | 37.92 | 38.00 | 72,342 |
| 19 Apr 13 |
38.00000 +0.00 |
39.40 | 38.00 | 38.00 | 39,633 |
| 18 Apr 13 |
38.00000 -0.25 |
38.50 | 37.89 | 38.25 | 439,849 |
| 17 Apr 13 |
38.25000 +0.00 |
39.00 | 38.03 | 38.25 | 9,958 |
| 16 Apr 13 |
38.25000 +0.00 |
39.50 | 37.78 | 38.25 | 59,062 |
| 15 Apr 13 |
38.25000 +0.00 |
38.70 | 37.51 | 38.25 | 26,531 |
| 12 Apr 13 |
38.25000 +0.00 |
39.00 | 37.51 | 38.25 | 36,166 |
| 11 Apr 13 |
38.25000 -0.50 |
39.50 | 37.50 | 38.75 | 57,000 |
| 10 Apr 13 |
38.75000 +0.50 |
39.32 | 37.50 | 38.75 | 91,485 |
| 09 Apr 13 |
38.25000 +0.00 |
38.99 | 37.90 | 38.25 | 52,295 |
| 08 Apr 13 |
38.25000 +0.25 |
39.00 | 37.46 | 38.00 | 111,615 |
| 05 Apr 13 |
38.00000 +0.00 |
38.72 | 37.00 | 38.00 | 42,747 |
| 04 Apr 13 |
38.00000 +0.00 |
38.70 | 37.44 | 38.00 | 139,844 |
| 03 Apr 13 |
38.00000 -0.75 |
39.00 | 37.80 | 38.75 | 121,710 |
| 02 Apr 13 |
38.75000 +0.25 |
39.50 | 38.15 | 38.50 | 242,906 |
| 28 Mar 13 |
38.50000 +0.75 |
39.40 | 37.65 | 37.75 | 37,398 |
| 27 Mar 13 |
37.75000 +0.00 |
38.50 | 37.61 | 37.75 | 20,483 |
| 26 Mar 13 |
37.75000 +0.00 |
39.00 | 37.60 | 37.75 | 60,328 |
| 25 Mar 13 |
37.75000 +0.00 |
38.50 | 37.55 | 37.75 | 118,808 |
| 22 Mar 13 |
37.75000 +0.25 |
37.90 | 37.00 | 37.50 | 126,317 |
| 21 Mar 13 |
37.50000 +0.00 |
38.50 | 37.33 | 37.50 | 134,141 |
| 20 Mar 13 |
37.50000 +0.50 |
38.00 | 37.00 | 37.00 | 83,405 |
| 19 Mar 13 |
37.00000 +0.00 |
38.00 | 36.30 | 37.00 | 154,308 |
| 18 Mar 13 |
37.00000 +0.00 |
37.67 | 36.10 | 37.00 | 92,666 |
| 15 Mar 13 |
37.00000 +0.25 |
37.60 | 36.00 | 36.75 | 171,141 |
| 14 Mar 13 |
36.75000 +0.00 |
36.84 | 36.15 | 36.75 | 30,063 |
| 13 Mar 13 |
36.75000 +0.00 |
36.88 | 36.15 | 36.75 | 44,421 |
| 12 Mar 13 |
36.75000 +0.00 |
36.90 | 36.25 | 36.75 | 32,049 |
| 11 Mar 13 |
36.75000 +0.00 |
37.20 | 36.20 | 36.75 | 252,256 |
| 08 Mar 13 |
36.75000 +0.00 |
37.00 | 36.46 | 36.75 | 100,472 |
| 07 Mar 13 |
36.75000 -0.50 |
37.45 | 36.38 | 37.25 | 326,995 |
| 06 Mar 13 |
37.25000 +0.00 |
37.50 | 36.35 | 37.25 | 88,893 |
| 05 Mar 13 |
37.25000 -0.50 |
37.50 | 36.28 | 37.50 | 407,236 |
| 04 Mar 13 |
37.75000 +0.00 |
37.75 | 36.50 | 37.75 | 110,435 |
| 01 Mar 13 |
37.75000 +0.00 |
37.80 | 36.60 | 37.75 | 82,163 |
| 28 Feb 13 |
37.75000 -0.25 |
38.20 | 36.16 | 38.00 | 121,330 |
| 27 Feb 13 |
38.00000 -0.25 |
38.50 | 37.00 | 38.00 | 84,531 |
| 26 Feb 13 |
38.25000 +0.75 |
38.30 | 37.00 | 37.00 | 336,182 |
| 25 Feb 13 |
37.50000 +0.25 |
39.00 | 36.80 | 37.25 | 204,943 |
| 22 Feb 13 |
37.25000 +0.75 |
38.00 | 36.20 | 36.50 | 213,249 |
| 21 Feb 13 |
36.50000 -0.50 |
36.75 | 35.18 | 36.75 | 142,232 |
| 20 Feb 13 |
37.00000 +0.25 |
38.50 | 35.50 | 37.25 | 994,889 |
| 19 Feb 13 |
36.75000 +0.00 |
37.20 | 35.29 | 36.75 | 242,525 |
| 18 Feb 13 |
36.75000 +1.75 |
38.50 | 35.50 | 35.50 | 420,907 |
| 15 Feb 13 |
35.00000 -1.25 |
36.50 | 34.90 | 36.25 | 363,884 |
| 14 Feb 13 |
36.25000 +0.00 |
36.60 | 35.50 | 36.25 | 58,969 |
| 13 Feb 13 |
36.25000 +0.00 |
37.00 | 36.00 | 36.25 | 100,864 |
| 12 Feb 13 |
36.25000 +0.50 |
37.50 | 35.65 | 35.75 | 7,047,114 |
| 11 Feb 13 |
35.75000 +0.25 |
37.00 | 34.90 | 35.50 | 166,201 |
| 08 Feb 13 |
35.50000 +0.50 |
36.25 | 34.00 | 35.25 | 50,313 |
| 07 Feb 13 |
35.00000 -0.25 |
35.70 | 34.00 | 35.25 | 85,251 |
| 06 Feb 13 |
35.25000 +0.00 |
35.75 | 34.11 | 35.25 | 35,183 |
| 05 Feb 13 |
35.25000 +1.25 |
35.80 | 34.40 | 34.40 | 246,349 |
| 04 Feb 13 |
34.00000 -0.13 |
34.60 | 33.63 | 34.13 | 31,246 |
| 01 Feb 13 |
34.12500 +0.00 |
34.60 | 34.13 | 34.13 | 49,178 |
| 31 Jan 13 |
34.12500 -0.13 |
34.62 | 33.88 | 34.25 | 13,567 |
| 30 Jan 13 |
34.25000 +0.00 |
34.64 | 33.50 | 34.25 | 2,773,005 |
| 29 Jan 13 |
34.25000 +0.00 |
34.50 | 33.50 | 34.25 | 23,378 |
| 28 Jan 13 |
34.25000 -1.25 |
35.25 | 33.50 | 35.25 | 179,304 |
| 25 Jan 13 |
35.50000 -0.13 |
35.80 | 34.50 | 35.50 | 105,829 |
| 24 Jan 13 |
35.62500 +0.13 |
36.10 | 34.50 | 35.50 | 450,107 |
| 23 Jan 13 |
35.50000 -0.38 |
36.53 | 34.00 | 35.75 | 446,729 |
| 22 Jan 13 |
35.87500 +2.13 |
37.50 | 31.54 | 34.25 | 3,764,271 |
| 21 Jan 13 |
33.75000 +0.75 |
35.00 | 32.75 | 33.00 | 62,287 |
| 18 Jan 13 |
33.00000 -0.25 |
33.85 | 32.75 | 33.25 | 72,648 |
| 17 Jan 13 |
33.25000 +1.25 |
33.80 | 32.40 | 32.40 | 93,665 |
| 16 Jan 13 |
32.00000 -0.25 |
34.00 | 32.00 | 32.25 | 512,206 |
| 15 Jan 13 |
32.25000 +2.00 |
33.40 | 30.00 | 30.25 | 1,352,089 |
| 14 Jan 13 |
30.25000 +0.75 |
31.00 | 29.65 | 29.65 | 17,796 |
| 11 Jan 13 |
29.50000 +0.00 |
30.25 | 29.50 | 29.50 | 6,347 |
| 10 Jan 13 |
29.50000 +0.25 |
30.30 | 29.50 | 29.50 | 6,000 |
| 09 Jan 13 |
29.25000 +0.75 |
30.40 | 29.25 | 29.25 | 33,573 |
| 08 Jan 13 |
28.50000 +0.00 |
29.50 | 27.75 | 28.50 | 89,893 |
| 07 Jan 13 |
28.50000 -0.25 |
29.50 | 27.70 | 28.75 | 36,935 |
| 04 Jan 13 |
28.75000 +0.00 |
29.90 | 28.30 | 28.75 | 45,062 |
| 03 Jan 13 |
28.75000 +0.25 |
28.75 | 28.30 | 28.50 | 12,385 |
| 02 Jan 13 |
28.50000 +0.25 |
29.50 | 28.21 | 28.25 | 37,526 |
| 31 Dec 12 |
28.25000 +0.00 |
29.25 | 28.21 | 28.25 | 12,338 |
| 28 Dec 12 |
28.25000 -0.63 |
29.45 | 28.21 | 28.88 | 5,410 |
| 27 Dec 12 |
28.87500 +0.00 |
29.75 | 28.88 | 28.88 | 15,000 |
| 24 Dec 12 |
28.87500 +0.00 |
29.70 | 28.10 | 28.88 | 16,373 |
| 21 Dec 12 |
28.87500 +0.13 |
29.63 | 28.88 | 28.88 | 24,000 |
| 20 Dec 12 |
28.75000 +0.75 |
29.63 | 27.75 | 28.00 | 54,233 |
| 19 Dec 12 |
28.00000 -0.25 |
28.40 | 27.40 | 28.25 | 964,257 |
| 18 Dec 12 |
28.25000 +0.00 |
28.40 | 27.70 | 28.25 | 1,125 |
| 17 Dec 12 |
28.25000 +0.00 |
28.41 | 27.70 | 28.25 | 105,332 |
| 14 Dec 12 |
28.25000 +0.00 |
28.70 | 27.70 | 28.25 | 11,351 |
| 13 Dec 12 |
28.25000 -0.25 |
28.70 | 27.50 | 28.50 | 106,959 |
| 12 Dec 12 |
28.50000 -0.50 |
28.98 | 28.00 | 28.98 | 55,169 |
| 11 Dec 12 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 4,704 |
| 10 Dec 12 |
29.00000 +0.50 |
29.20 | 28.00 | 28.50 | 57,900 |
| 07 Dec 12 |
28.50000 -0.25 |
28.50 | 28.00 | 28.50 | 4,100 |
| 06 Dec 12 |
28.75000 -0.25 |
29.10 | 28.00 | 29.00 | 23,693 |
| 05 Dec 12 |
29.00000 +0.00 |
29.15 | 28.50 | 29.00 | 15,592 |
| 04 Dec 12 |
29.00000 +0.00 |
29.15 | 28.50 | 29.00 | 8,000 |
| 03 Dec 12 |
29.00000 -0.25 |
29.20 | 28.50 | 29.20 | 96,511 |
| 30 Nov 12 |
29.25000 +0.00 |
29.25 | 29.20 | 29.25 | 67,440 |
| 29 Nov 12 |
29.25000 +0.00 |
29.50 | 29.20 | 29.25 | 195,924 |
| 28 Nov 12 |
29.25000 +0.00 |
29.25 | 28.50 | 29.25 | 36,185 |
| 27 Nov 12 |
29.25000 +0.00 |
29.25 | 28.75 | 29.25 | 50,332 |
| 26 Nov 12 |
29.25000 +0.00 |
29.25 | 28.50 | 29.25 | 203,984 |
| 23 Nov 12 |
29.25000 +0.00 |
29.70 | 29.20 | 29.25 | 66,734 |
| 22 Nov 12 |
29.25000 +0.50 |
29.25 | 29.15 | 29.15 | 32,450 |
| 21 Nov 12 |
28.75000 -0.25 |
29.20 | 28.40 | 29.00 | 58,940 |
| 20 Nov 12 |
29.00000 -0.50 |
29.60 | 28.33 | 29.50 | 123,902 |
| 19 Nov 12 |
29.50000 +0.50 |
32.00 | 29.50 | 29.50 | 1,053,679 |
| 16 Nov 12 |
29.00000 -0.63 |
29.91 | 29.00 | 29.63 | 130,400 |
| 15 Nov 12 |
29.62500 +0.00 |
29.63 | 29.40 | 29.63 | 15,737 |
| 14 Nov 12 |
29.62500 +0.13 |
29.65 | 29.00 | 29.50 | 43,674 |
| 13 Nov 12 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 66,500 |
| 12 Nov 12 |
29.50000 +0.00 |
29.75 | 29.15 | 29.50 | 32,757 |
| 09 Nov 12 |
29.50000 -0.75 |
30.10 | 28.00 | 30.10 | 137,255 |
| 08 Nov 12 |
30.25000 +0.75 |
30.25 | 29.11 | 29.50 | 61,268 |
| 07 Nov 12 |
29.50000 -0.75 |
30.13 | 29.00 | 30.13 | 526,666 |
| 06 Nov 12 |
30.25000 +0.00 |
30.25 | 29.00 | 30.25 | 23,056 |
| 05 Nov 12 |
30.25000 +0.00 |
30.25 | 29.50 | 30.25 | 39,616 |
| 02 Nov 12 |
30.25000 +0.75 |
30.25 | 29.11 | 29.50 | 85,055 |
| 01 Nov 12 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 29,678 |
| 31 Oct 12 |
29.50000 -0.25 |
29.75 | 29.00 | 29.75 | 35,616 |
| 30 Oct 12 |
29.75000 +0.00 |
29.88 | 29.75 | 29.75 | 980 |
| 29 Oct 12 |
29.75000 +0.00 |
29.80 | 29.60 | 29.75 | 34,618 |
| 26 Oct 12 |
29.75000 +0.00 |
29.99 | 29.75 | 29.75 | 12,868 |
| 25 Oct 12 |
29.75000 +0.00 |
30.00 | 29.21 | 29.75 | 78,434 |
| 24 Oct 12 |
29.75000 +0.00 |
29.82 | 29.50 | 29.75 | 5,000 |
| 23 Oct 12 |
29.75000 +0.00 |
30.00 | 29.50 | 29.75 | 81,500 |
| 22 Oct 12 |
29.75000 +0.00 |
29.85 | 29.50 | 29.75 | 56,940 |
| 19 Oct 12 |
29.75000 +0.00 |
29.90 | 29.50 | 29.75 | 36,576 |
| 18 Oct 12 |
29.75000 +0.00 |
29.92 | 29.50 | 29.75 | 41,614 |
| 17 Oct 12 |
29.75000 -0.25 |
30.40 | 29.00 | 30.00 | 318,250 |
| 16 Oct 12 |
30.00000 +0.25 |
30.40 | 29.90 | 29.90 | 103,796 |
| 15 Oct 12 |
29.75000 +0.00 |
30.40 | 29.75 | 29.75 | 35,650 |
| 12 Oct 12 |
29.75000 +0.00 |
30.40 | 29.75 | 29.75 | 116,293 |
| 11 Oct 12 |
29.75000 +0.00 |
30.40 | 29.60 | 29.75 | 121,213 |
| 10 Oct 12 |
29.75000 +0.00 |
30.30 | 29.60 | 29.75 | 114,599 |
| 09 Oct 12 |
29.75000 -0.88 |
31.00 | 29.75 | 30.75 | 160,445 |
| 08 Oct 12 |
30.62500 +0.38 |
31.50 | 30.50 | 30.50 | 542,337 |
| 05 Oct 12 |
30.25000 +0.00 |
31.00 | 29.88 | 30.25 | 135,106 |
| 04 Oct 12 |
30.25000 +0.00 |
31.00 | 29.88 | 30.25 | 176,383 |
| 03 Oct 12 |
30.25000 +1.00 |
31.00 | 29.50 | 29.50 | 928,625 |
| 02 Oct 12 |
29.25000 +0.00 |
29.75 | 29.00 | 29.25 | 589,505 |
| 01 Oct 12 |
29.25000 +0.50 |
29.75 | 28.99 | 28.99 | 1,049,986 |
| 28 Sep 12 |
28.75000 +0.75 |
29.35 | 27.86 | 28.00 | 267,512 |
| 27 Sep 12 |
28.00000 -0.50 |
28.80 | 27.48 | 28.50 | 44,941 |
| 26 Sep 12 |
28.50000 +0.00 |
29.00 | 27.85 | 28.50 | 87,196 |
| 25 Sep 12 |
28.50000 +1.50 |
30.00 | 27.25 | 27.50 | 955,524 |
| 24 Sep 12 |
27.00000 +1.00 |
27.00 | 26.50 | 26.50 | 202,226 |
| 21 Sep 12 |
26.00000 +0.00 |
26.50 | 26.00 | 26.00 | 236,870 |
| 20 Sep 12 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 223,746 |
| 19 Sep 12 |
26.00000 +0.00 |
27.65 | 26.00 | 26.00 | 326,246 |
| 18 Sep 12 |
26.00000 +0.25 |
27.15 | 25.75 | 25.75 | 60,066 |
| 17 Sep 12 |
25.75000 +0.00 |
26.50 | 25.71 | 25.75 | 104,299 |
| 14 Sep 12 |
25.75000 +0.00 |
26.00 | 25.68 | 25.75 | 81,669 |
| 13 Sep 12 |
25.75000 -0.25 |
26.50 | 25.67 | 26.00 | 204,163 |
| 12 Sep 12 |
26.00000 +0.25 |
26.50 | 26.00 | 26.00 | 11,217 |
| 11 Sep 12 |
25.75000 +0.00 |
26.19 | 25.12 | 25.75 | 7,927 |
| 10 Sep 12 |
25.75000 +0.00 |
25.75 | 25.12 | 25.75 | 2,800 |
| 07 Sep 12 |
25.75000 +0.00 |
26.50 | 25.12 | 25.75 | 62,446 |
| 06 Sep 12 |
25.75000 +0.75 |
26.00 | 24.50 | 25.00 | 156,049 |
| 05 Sep 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 50,000 |
| 04 Sep 12 |
25.00000 +0.00 |
25.00 | 24.30 | 25.00 | 8,000 |
| 03 Sep 12 |
25.00000 +0.00 |
25.30 | 24.00 | 25.00 | 103,323 |
| 31 Aug 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 1,681 |
| 30 Aug 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 1,163 |
| 29 Aug 12 |
25.00000 -0.75 |
25.00 | 24.00 | 25.00 | 35,157 |
| 28 Aug 12 |
25.75000 -0.50 |
25.75 | 25.50 | 25.75 | 10,000 |
| 24 Aug 12 |
26.25000 +0.00 |
26.30 | 25.66 | 26.25 | 40,755 |
| 23 Aug 12 |
26.25000 +0.00 |
26.25 | 25.66 | 26.25 | 10,000 |
| 22 Aug 12 |
26.25000 +0.00 |
26.50 | 25.66 | 26.25 | 4,090 |
| 21 Aug 12 |
26.25000 +0.00 |
26.25 | 25.66 | 26.25 | 505,414 |
| 20 Aug 12 |
26.25000 -0.50 |
26.70 | 25.50 | 26.70 | 21,900 |
| 17 Aug 12 |
26.75000 +0.00 |
26.98 | 26.00 | 26.75 | 67,638 |
| 16 Aug 12 |
26.75000 +0.00 |
27.20 | 26.00 | 26.75 | 42,338 |
| 15 Aug 12 |
26.75000 +0.00 |
26.98 | 26.75 | 26.75 | 7,414 |
| 14 Aug 12 |
26.75000 +0.00 |
26.98 | 26.75 | 26.75 | 36,285 |
| 13 Aug 12 |
26.75000 +0.00 |
27.04 | 26.35 | 26.75 | 42,344 |
| 10 Aug 12 |
26.75000 +0.00 |
26.98 | 26.35 | 26.75 | 78,820 |
| 09 Aug 12 |
26.75000 -0.25 |
26.75 | 26.35 | 26.75 | 6,250 |
| 08 Aug 12 |
27.00000 +0.00 |
27.42 | 26.35 | 27.00 | 13,735 |
| 07 Aug 12 |
27.00000 -0.25 |
27.63 | 26.30 | 27.25 | 62,711 |
| 06 Aug 12 |
27.25000 +0.25 |
28.00 | 26.21 | 27.00 | 34,645 |
| 03 Aug 12 |
27.00000 +1.00 |
27.00 | 25.33 | 26.00 | 59,212 |
| 02 Aug 12 |
26.00000 +0.00 |
26.00 | 25.33 | 26.00 | 273 |
| 01 Aug 12 |
26.00000 +0.00 |
27.00 | 26.00 | 26.00 | 6,555 |
| 31 Jul 12 |
26.00000 +0.50 |
26.70 | 25.25 | 25.50 | 72,177 |
| 30 Jul 12 |
25.50000 +0.00 |
26.00 | 25.25 | 25.50 | 43,500 |
| 27 Jul 12 |
25.50000 +0.00 |
25.70 | 25.00 | 25.50 | 17,781 |
| 26 Jul 12 |
25.50000 -1.50 |
26.00 | 25.10 | 26.00 | 85,777 |
| 25 Jul 12 |
27.00000 -0.25 |
27.00 | 26.50 | 27.00 | 56,542 |
| 24 Jul 12 |
27.25000 -0.25 |
27.25 | 26.50 | 27.25 | 233,648 |
| 23 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 5,627 |
| 20 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 11,414 |
| 19 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 21,000 |
| 18 Jul 12 |
27.50000 +1.00 |
28.00 | 27.00 | 27.50 | 129,181 |
| 17 Jul 12 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 11,093 |
| 16 Jul 12 |
26.50000 -1.00 |
27.00 | 25.50 | 27.00 | 124,083 |
| 13 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 39,023 |
| 12 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 2,000 |
| 11 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 19,114 |
| 10 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 13,298 |
| 09 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 5,529 |
| 05 Jul 12 |
27.50000 +0.00 |
27.50 | 27.00 | 27.50 | 17,485 |
| 04 Jul 12 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 1,603,600 |
| 03 Jul 12 |
27.50000 +0.00 |
27.65 | 27.00 | 27.50 | 17,958 |
| 02 Jul 12 |
27.50000 +0.00 |
27.60 | 27.50 | 27.50 | 7,811 |
| 29 Jun 12 |
27.50000 +0.00 |
27.50 | 27.36 | 27.50 | 103,879 |
| 28 Jun 12 |
27.50000 +0.00 |
28.00 | 27.36 | 27.50 | 5,020 |
| 27 Jun 12 |
27.50000 +0.00 |
27.70 | 27.36 | 27.50 | 15,110 |
| 26 Jun 12 |
27.50000 +0.25 |
28.00 | 27.12 | 27.25 | 104,895 |
| 25 Jun 12 |
27.25000 +0.00 |
28.00 | 27.25 | 27.25 | 11,248 |
| 22 Jun 12 |
27.25000 +0.00 |
27.85 | 27.20 | 27.25 | 10,668 |
| 21 Jun 12 |
27.25000 -0.25 |
27.30 | 27.20 | 27.30 | 22,102 |
| 20 Jun 12 |
27.50000 +0.25 |
28.00 | 27.20 | 27.25 | 10,693 |
| 19 Jun 12 |
27.25000 +0.00 |
29.22 | 27.20 | 27.25 | 18,240 |
| 18 Jun 12 |
27.25000 +0.50 |
28.00 | 26.52 | 26.75 | 63,821 |
| 15 Jun 12 |
26.75000 +0.25 |
27.50 | 26.52 | 26.52 | 15,961 |
| 14 Jun 12 |
26.50000 -0.25 |
28.00 | 26.50 | 26.75 | 88,517 |
| 13 Jun 12 |
26.75000 +0.50 |
27.50 | 26.60 | 26.60 | 32,474 |
| 12 Jun 12 |
26.25000 +0.00 |
26.25 | 26.00 | 26.25 | 7,465 |
| 11 Jun 12 |
26.25000 +0.50 |
27.00 | 25.58 | 26.00 | 22,980 |
| 08 Jun 12 |
25.75000 +0.50 |
26.00 | 24.85 | 25.25 | 71,067 |
| 07 Jun 12 |
25.25000 +0.25 |
25.50 | 24.65 | 25.00 | 16,541 |
| 06 Jun 12 |
25.00000 +0.00 |
25.50 | 24.73 | 25.00 | 17,205 |
| 01 Jun 12 |
25.00000 +0.25 |
25.30 | 25.00 | 25.00 | 55,810 |
| 31 May 12 |
24.75000 +0.00 |
25.27 | 24.08 | 24.75 | 3,000 |
| 30 May 12 |
24.75000 -0.25 |
25.30 | 24.10 | 25.00 | 9,792 |
| 29 May 12 |
25.00000 +0.00 |
25.30 | 24.00 | 25.00 | 1,825 |
| 28 May 12 |
25.00000 +0.00 |
25.50 | 24.10 | 25.00 | 3,598 |
| 25 May 12 |
25.00000 +0.00 |
25.70 | 24.00 | 25.00 | 66,611 |
| 24 May 12 |
25.00000 +2.25 |
25.90 | 24.00 | 24.00 | 147,435 |
| 23 May 12 |
22.75000 +0.00 |
22.75 | 22.22 | 22.75 | 1,909 |
| 22 May 12 |
22.75000 +0.00 |
23.35 | 22.22 | 22.75 | 29,765 |
| 21 May 12 |
22.75000 +0.00 |
22.75 | 21.00 | 22.75 | 100,120 |
| 18 May 12 |
22.75000 -0.25 |
22.75 | 22.07 | 22.75 | 21,242 |
| 17 May 12 |
23.00000 +0.00 |
23.00 | 22.20 | 23.00 | 25,000 |
| 16 May 12 |
23.00000 +0.00 |
23.50 | 22.55 | 23.00 | 17,165 |
| 15 May 12 |
23.00000 +0.00 |
23.50 | 22.50 | 23.00 | 98,547 |
| 14 May 12 |
23.00000 -1.00 |
23.50 | 21.50 | 23.50 | 308,322 |
| 11 May 12 |
24.00000 -1.00 |
24.50 | 24.00 | 24.50 | 16,479 |
| 10 May 12 |
25.00000 +0.00 |
25.00 | 24.50 | 25.00 | 1,061 |
| 09 May 12 |
25.00000 +0.00 |
25.00 | 24.17 | 25.00 | 4,205 |
| 08 May 12 |
25.00000 +0.00 |
25.10 | 24.50 | 25.00 | 11,583 |
| 04 May 12 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 39,741 |
| 03 May 12 |
25.00000 -0.25 |
25.30 | 24.50 | 25.25 | 90,280 |
| 01 May 12 |
25.25000 -1.00 |
25.95 | 24.00 | 25.95 | 69,345 |
| 30 Apr 12 |
26.25000 -0.38 |
27.00 | 25.50 | 26.63 | 163,479 |
| 27 Apr 12 |
26.62500 +1.63 |
26.80 | 24.71 | 25.50 | 256,102 |
| 26 Apr 12 |
25.00000 -0.50 |
25.50 | 24.65 | 25.50 | 20,168 |
| 25 Apr 12 |
25.50000 -0.50 |
25.80 | 25.15 | 25.80 | 38,283 |
| 24 Apr 12 |
26.00000 +2.75 |
26.50 | 23.00 | 23.50 | 588,291 |
| 23 Apr 12 |
23.25000 +0.13 |
23.40 | 22.60 | 23.13 | 70,621 |
| 20 Apr 12 |
23.12500 +0.00 |
23.40 | 23.13 | 23.13 | 26,570 |
| 19 Apr 12 |
23.12500 -0.13 |
23.13 | 22.25 | 23.13 | 511 |
| 18 Apr 12 |
23.25000 -0.25 |
23.25 | 22.50 | 23.25 | 4,921 |
| 17 Apr 12 |
23.50000 +0.00 |
23.50 | 22.50 | 23.50 | 56,982 |
| 16 Apr 12 |
23.50000 -0.50 |
23.75 | 22.50 | 23.75 | 29,329 |
| 13 Apr 12 |
24.00000 +0.00 |
24.00 | 23.75 | 24.00 | 5,020 |
| 12 Apr 12 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 33,750 |
| 11 Apr 12 |
24.00000 -0.25 |
24.00 | 23.75 | 24.00 | 41,975 |
| 10 Apr 12 |
24.25000 +0.00 |
24.35 | 24.00 | 24.25 | 21,486 |
| 05 Apr 12 |
24.25000 +0.00 |
24.25 | 24.00 | 24.25 | 38,953 |
| 04 Apr 12 |
24.25000 -0.25 |
24.50 | 23.51 | 24.50 | 201,349 |
| 02 Apr 12 |
24.50000 +0.13 |
24.75 | 24.00 | 24.38 | 164,600 |
| 30 Mar 12 |
24.37500 +0.00 |
24.75 | 23.77 | 24.38 | 75,230 |
| 29 Mar 12 |
24.37500 +0.00 |
25.00 | 23.80 | 24.38 | 26,888 |
| 28 Mar 12 |
24.37500 +0.50 |
24.38 | 24.00 | 24.00 | 13,000 |
| 27 Mar 12 |
23.87500 +0.00 |
23.88 | 23.80 | 23.88 | 41,000 |
| 26 Mar 12 |
23.87500 +0.00 |
23.99 | 23.82 | 23.88 | 13,555 |
| 23 Mar 12 |
23.87500 +0.00 |
24.10 | 23.88 | 23.88 | 344,000 |
| 22 Mar 12 |
23.87500 +0.00 |
23.99 | 23.82 | 23.88 | 11,259 |
| 21 Mar 12 |
23.87500 -0.63 |
23.99 | 23.80 | 23.88 | 25,250 |
| 20 Mar 12 |
24.50000 +0.00 |
25.50 | 24.00 | 24.50 | 149,137 |
| 19 Mar 12 |
24.50000 +0.50 |
25.44 | 24.00 | 24.50 | 113,663 |
| 16 Mar 12 |
24.00000 +0.00 |
24.79 | 23.00 | 24.00 | 98,445 |
| 15 Mar 12 |
24.00000 -0.25 |
24.80 | 24.00 | 24.25 | 2,031,996 |
| 14 Mar 12 |
24.25000 +0.25 |
25.00 | 24.00 | 24.00 | 68,766 |
| 13 Mar 12 |
24.00000 +0.00 |
24.62 | 23.40 | 24.00 | 17,412 |
| 12 Mar 12 |
24.00000 -0.50 |
25.00 | 23.25 | 24.50 | 84,133 |
| 09 Mar 12 |
24.50000 +0.13 |
24.91 | 23.75 | 24.38 | 72,651 |
| 08 Mar 12 |
24.37500 -0.13 |
25.00 | 23.75 | 24.50 | 199,132 |
| 07 Mar 12 |
24.50000 +0.00 |
26.00 | 23.86 | 24.50 | 179,427 |
| 06 Mar 12 |
24.50000 +0.25 |
25.00 | 24.00 | 24.25 | 147,398 |
| 05 Mar 12 |
24.25000 +1.38 |
25.00 | 22.75 | 22.88 | 255,848 |
| 02 Mar 12 |
22.87500 +0.00 |
23.25 | 22.50 | 22.88 | 1,600,531 |
| 01 Mar 12 |
22.87500 +0.00 |
23.05 | 22.50 | 22.88 | 79,391 |
| 29 Feb 12 |
22.87500 +0.00 |
22.99 | 22.50 | 22.88 | 14,734 |
| 28 Feb 12 |
22.87500 -0.25 |
22.88 | 22.50 | 22.88 | 35,886 |
| 27 Feb 12 |
23.12500 -0.13 |
23.48 | 22.61 | 23.25 | 141,574 |
| 24 Feb 12 |
23.25000 +0.00 |
23.50 | 22.50 | 23.25 | 23,118 |
| 23 Feb 12 |
23.25000 +0.00 |
23.60 | 22.70 | 23.25 | 107,048 |
| 22 Feb 12 |
23.25000 +0.50 |
23.90 | 22.30 | 23.00 | 145,729 |
| 21 Feb 12 |
22.75000 +0.00 |
23.50 | 22.30 | 22.75 | 32,751 |
| 20 Feb 12 |
22.75000 +0.50 |
23.50 | 22.00 | 23.50 | 221,197 |
| 17 Feb 12 |
22.25000 +0.25 |
22.25 | 21.71 | 22.00 | 29,062 |
| 16 Feb 12 |
22.00000 +0.00 |
22.00 | 21.71 | 22.00 | 12,456 |
| 15 Feb 12 |
22.00000 +0.00 |
22.50 | 21.50 | 22.00 | 1,452,405 |
| 14 Feb 12 |
22.00000 +0.00 |
22.30 | 22.00 | 22.00 | 441 |
| 13 Feb 12 |
22.00000 -0.25 |
22.90 | 21.70 | 22.25 | 140,446 |
| 10 Feb 12 |
22.25000 +0.75 |
23.00 | 21.35 | 21.50 | 157,697 |
| 09 Feb 12 |
21.50000 +0.00 |
22.00 | 21.35 | 21.50 | 55,500 |
| 08 Feb 12 |
21.50000 +0.00 |
22.87 | 21.00 | 21.50 | 156,330 |
| 07 Feb 12 |
21.50000 +0.00 |
21.95 | 21.00 | 21.50 | 33,292 |
| 06 Feb 12 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 118,149 |
| 03 Feb 12 |
21.50000 +0.00 |
22.00 | 21.05 | 21.50 | 105,858 |
| 02 Feb 12 |
21.50000 +0.00 |
21.89 | 21.00 | 21.50 | 44,056 |
| 01 Feb 12 |
21.50000 +0.50 |
21.89 | 20.74 | 21.00 | 96,939 |
| 31 Jan 12 |
21.00000 +0.50 |
21.50 | 20.50 | 20.50 | 109,794 |
| 30 Jan 12 |
20.50000 +1.00 |
21.00 | 19.33 | 19.50 | 114,382 |
| 27 Jan 12 |
19.50000 +0.00 |
19.77 | 19.00 | 19.50 | 3,945,138 |
| 26 Jan 12 |
19.50000 +0.00 |
19.50 | 19.33 | 19.50 | 9,902 |
| 23 Jan 12 |
19.50000 +0.00 |
19.80 | 19.50 | 19.50 | 29,950 |
| 20 Jan 12 |
19.50000 -0.50 |
19.50 | 19.00 | 19.50 | 74,124 |
| 19 Jan 12 |
20.00000 +0.50 |
21.00 | 19.42 | 19.50 | 1,310,872 |
| 18 Jan 12 |
19.50000 +0.00 |
19.77 | 19.39 | 19.50 | 20,481 |
| 17 Jan 12 |
19.50000 +0.00 |
20.00 | 19.38 | 19.38 | 41,800 |
| 16 Jan 12 |
19.50000 +0.00 |
21.00 | 19.38 | 19.75 | 107,480 |
| 13 Jan 12 |
19.50000 +1.50 |
20.50 | 18.77 | 18.77 | 704,450 |
| 12 Jan 12 |
18.00000 +0.50 |
18.50 | 18.00 | 18.00 | 724,007 |
| 11 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 6,895 |
| 10 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 1,236 |
| 09 Jan 12 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 5,499 |
| 06 Jan 12 |
17.50000 +0.00 |
19.00 | 17.50 | 17.50 | 62,088 |
| 05 Jan 12 |
17.50000 +0.00 |
17.89 | 17.18 | 17.50 | 16,503 |
| 04 Jan 12 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 37,500 |
| 03 Jan 12 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 988 |
| 29 Dec 11 |
17.50000 +0.00 |
17.50 | 17.16 | 17.50 | 2,000 |
| 22 Dec 11 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 20,362 |
| 21 Dec 11 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 4,200 |
| 20 Dec 11 |
17.50000 +0.00 |
17.70 | 17.50 | 17.50 | 1,000 |
| 19 Dec 11 |
17.50000 +0.00 |
17.71 | 17.00 | 17.50 | 68,435 |
| 16 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 1,715 |
| 15 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 6,180 |
| 14 Dec 11 |
17.50000 +0.00 |
17.81 | 17.25 | 17.50 | 62,222 |
| 13 Dec 11 |
17.50000 +0.00 |
17.71 | 17.50 | 17.50 | 6,000 |
| 12 Dec 11 |
17.50000 +0.00 |
17.50 | 17.11 | 17.50 | 3,687 |
| 09 Dec 11 |
17.50000 +0.00 |
17.81 | 17.50 | 17.50 | 19,624 |
| 08 Dec 11 |
17.50000 +0.00 |
17.81 | 17.50 | 17.50 | 21,789 |
| 07 Dec 11 |
17.50000 +0.75 |
17.55 | 17.00 | 17.00 | 98,498 |
| 06 Dec 11 |
16.75000 +0.00 |
17.05 | 16.75 | 16.75 | 1,000 |
| 05 Dec 11 |
16.75000 -0.75 |
17.55 | 16.10 | 17.50 | 33,848 |
| 02 Dec 11 |
17.50000 +0.25 |
17.50 | 16.00 | 17.25 | 575,750 |
| 01 Dec 11 |
17.25000 +0.00 |
17.25 | 17.00 | 17.25 | 131,529 |
| 30 Nov 11 |
17.25000 +0.50 |
17.25 | 17.00 | 17.00 | 59,063 |
| 29 Nov 11 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 25,893 |
| 28 Nov 11 |
16.75000 +0.00 |
16.75 | 16.50 | 16.75 | 238,514 |
| 25 Nov 11 |
16.75000 -0.25 |
16.84 | 16.50 | 16.84 | 676,694 |
| 24 Nov 11 |
17.00000 +0.38 |
17.00 | 16.50 | 17.00 | 121,213 |
| 23 Nov 11 |
16.62500 -0.25 |
16.63 | 16.50 | 16.63 | 480,000 |
| 22 Nov 11 |
16.87500 +0.00 |
16.95 | 16.25 | 16.88 | 40,037 |
| 21 Nov 11 |
16.87500 -0.13 |
17.37 | 16.50 | 17.00 | 53,640 |
| 18 Nov 11 |
17.00000 +0.00 |
17.31 | 16.55 | 17.00 | 9,067 |
| 17 Nov 11 |
17.00000 -0.38 |
17.12 | 16.50 | 17.12 | 295,906 |
| 16 Nov 11 |
17.37500 +0.00 |
17.39 | 17.00 | 17.38 | 138,424 |
| 15 Nov 11 |
17.37500 +0.00 |
17.40 | 17.00 | 17.38 | 57,640 |
| 14 Nov 11 |
17.37500 -0.13 |
17.50 | 17.01 | 17.50 | 52,105 |
| 11 Nov 11 |
17.50000 +0.00 |
17.88 | 17.00 | 17.50 | 131,553 |
| 10 Nov 11 |
17.50000 -0.50 |
17.50 | 17.00 | 17.50 | 62,215 |
| 09 Nov 11 |
18.00000 -0.13 |
18.00 | 17.51 | 18.00 | 3,500 |
| 08 Nov 11 |
18.12500 -0.25 |
18.13 | 18.00 | 18.13 | 1,000 |
| 07 Nov 11 |
18.37500 +0.13 |
18.38 | 18.00 | 18.25 | 30,518 |
| 04 Nov 11 |
18.25000 -0.50 |
18.25 | 18.00 | 18.25 | 28,000 |
| 03 Nov 11 |
18.75000 -0.25 |
18.75 | 18.00 | 18.75 | 25,000 |
| 01 Nov 11 |
19.00000 +0.25 |
19.38 | 18.50 | 19.00 | 33,329 |
| 31 Oct 11 |
18.75000 +0.00 |
19.70 | 18.38 | 18.75 | 19,276 |
| 28 Oct 11 |
18.75000 +0.00 |
18.75 | 18.30 | 18.75 | 10,000 |
| 27 Oct 11 |
18.75000 +0.00 |
19.45 | 18.75 | 18.75 | 16,929 |
| 26 Oct 11 |
18.75000 -0.25 |
18.75 | 18.00 | 18.75 | 73,725 |
| 24 Oct 11 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 14,500 |
| 21 Oct 11 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 7,027 |
| 20 Oct 11 |
19.00000 +0.00 |
19.00 | 17.50 | 19.00 | 1,006,703 |
| 19 Oct 11 |
19.00000 +0.00 |
19.00 | 18.60 | 19.00 | 51,000 |
| 18 Oct 11 |
19.00000 +0.00 |
19.41 | 18.99 | 19.00 | 5,158 |
| 13 Oct 11 |
19.00000 -0.13 |
19.36 | 19.00 | 19.13 | 6,000 |
| 12 Oct 11 |
19.12500 +0.00 |
19.36 | 18.76 | 19.13 | 10,257 |
| 11 Oct 11 |
19.12500 +0.38 |
20.00 | 19.13 | 19.13 | 25,000 |
| 10 Oct 11 |
18.75000 +0.50 |
19.25 | 17.76 | 18.25 | 103,766 |
| 07 Oct 11 |
18.25000 +0.13 |
18.75 | 18.25 | 18.25 | 2,500 |
| 06 Oct 11 |
18.12500 +0.75 |
18.50 | 17.40 | 17.40 | 585,445 |
| 05 Oct 11 |
17.37500 +0.00 |
17.45 | 17.25 | 17.38 | 172,284 |
| 04 Oct 11 |
17.37500 -0.25 |
17.38 | 17.25 | 17.38 | 175,000 |
| 03 Oct 11 |
17.62500 +0.00 |
17.80 | 17.25 | 17.63 | 42,818 |
| 30 Sep 11 |
17.62500 +0.00 |
17.63 | 17.25 | 17.63 | 61,087 |
| 29 Sep 11 |
17.62500 +0.00 |
17.63 | 17.25 | 17.63 | 56,338 |
| 28 Sep 11 |
17.62500 +0.25 |
17.79 | 17.25 | 17.38 | 76,331 |
| 27 Sep 11 |
17.37500 +0.00 |
17.40 | 16.77 | 17.38 | 71,645 |
| 26 Sep 11 |
17.37500 +1.13 |
18.77 | 17.00 | 17.75 | 94,973 |
| 23 Sep 11 |
16.25000 +0.25 |
16.50 | 15.50 | 16.00 | 64,350 |
| 22 Sep 11 |
16.00000 +0.00 |
16.00 | 15.81 | 16.00 | 11,655 |
| 21 Sep 11 |
16.00000 +0.00 |
16.49 | 16.00 | 16.00 | 10,000 |
| 20 Sep 11 |
16.00000 +0.00 |
16.50 | 15.80 | 16.00 | 162,777 |
| 16 Sep 11 |
16.00000 +0.50 |
16.00 | 16.00 | 16.00 | 53,156 |
| 15 Sep 11 |
15.50000 +0.00 |
15.88 | 15.50 | 15.50 | 54,055 |
| 14 Sep 11 |
15.50000 +0.00 |
15.73 | 15.50 | 15.50 | 5,000 |
| 13 Sep 11 |
15.50000 -0.25 |
15.50 | 15.07 | 15.50 | 4,219 |
| 09 Sep 11 |
15.75000 +0.25 |
16.00 | 15.05 | 15.50 | 15,000 |
| 08 Sep 11 |
15.50000 +0.00 |
15.81 | 15.50 | 15.50 | 10,000 |
| 06 Sep 11 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 1,000 |
| 05 Sep 11 |
15.50000 -0.25 |
15.88 | 15.00 | 15.75 | 29,936 |
| 30 Aug 11 |
15.75000 +0.00 |
16.36 | 15.14 | 15.75 | 5,903 |
| 26 Aug 11 |
15.75000 +0.00 |
16.36 | 15.75 | 15.75 | 16,000 |
| 25 Aug 11 |
15.75000 +0.00 |
15.75 | 15.14 | 15.75 | 400 |
| 24 Aug 11 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 25,000 |
| 22 Aug 11 |
15.75000 -0.50 |
16.00 | 14.50 | 16.00 | 27,974 |
| 19 Aug 11 |
16.25000 +0.00 |
16.50 | 16.20 | 16.25 | 10,000 |
| 18 Aug 11 |
16.25000 -0.25 |
16.81 | 16.00 | 16.50 | 30,101 |
| 17 Aug 11 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 1,302 |
| 16 Aug 11 |
16.50000 -0.25 |
16.50 | 16.00 | 16.50 | 5,064 |
| 12 Aug 11 |
16.75000 +0.00 |
16.75 | 16.23 | 16.75 | 2,200 |
| 11 Aug 11 |
16.75000 -0.25 |
17.00 | 16.00 | 17.00 | 50,000 |
| 10 Aug 11 |
17.00000 +0.00 |
17.86 | 17.00 | 17.00 | 5,472 |
| 09 Aug 11 |
17.00000 +0.00 |
17.50 | 16.10 | 17.00 | 16,109 |
| 08 Aug 11 |
17.00000 +0.00 |
17.20 | 17.00 | 17.00 | 41,813 |
| 05 Aug 11 |
17.00000 -0.25 |
17.20 | 16.50 | 17.20 | 10,367 |
| 04 Aug 11 |
17.25000 +0.00 |
17.40 | 16.50 | 17.25 | 63,462 |
| 03 Aug 11 |
17.25000 +0.13 |
17.63 | 16.25 | 17.13 | 46,977 |
| 02 Aug 11 |
17.12500 -0.75 |
17.65 | 16.50 | 17.65 | 46,380 |
| 01 Aug 11 |
17.87500 -0.13 |
18.13 | 17.25 | 17.75 | 28,496 |
| 29 Jul 11 |
18.00000 +0.00 |
18.00 | 17.54 | 18.00 | 9,500 |
| 28 Jul 11 |
18.00000 +0.00 |
18.25 | 17.52 | 18.00 | 6,000 |
| 27 Jul 11 |
18.00000 +0.00 |
18.00 | 17.52 | 18.00 | 1,000 |
| 26 Jul 11 |
18.00000 +0.00 |
18.25 | 17.52 | 18.00 | 11,834 |
| 25 Jul 11 |
18.00000 -0.75 |
18.50 | 17.50 | 18.50 | 37,159 |
| 22 Jul 11 |
18.75000 +0.00 |
18.87 | 18.75 | 18.75 | 4,000 |
| 21 Jul 11 |
18.75000 +0.00 |
18.87 | 18.50 | 18.75 | 112,460 |
| 20 Jul 11 |
18.75000 +0.00 |
18.88 | 18.50 | 18.75 | 175,366 |
| 19 Jul 11 |
18.75000 -0.50 |
18.78 | 18.50 | 18.78 | 94,030 |
| 18 Jul 11 |
19.25000 +2.38 |
20.00 | 18.00 | 18.00 | 86,333 |
| 15 Jul 11 |
16.87500 +0.00 |
17.50 | 16.88 | 16.88 | 121 |
| 14 Jul 11 |
16.87500 +0.00 |
16.88 | 16.64 | 16.88 | 9,753 |
| 13 Jul 11 |
16.87500 +0.25 |
17.00 | 16.41 | 16.63 | 66,538 |
| 11 Jul 11 |
16.62500 -0.25 |
16.63 | 16.63 | 16.63 | 14,778 |
| 08 Jul 11 |
16.87500 +0.00 |
17.00 | 16.88 | 16.88 | 95,000 |
| 06 Jul 11 |
16.87500 +0.00 |
16.88 | 16.50 | 16.88 | 5,119 |
| 05 Jul 11 |
16.87500 +0.00 |
16.88 | 16.50 | 16.88 | 4,195 |
| 04 Jul 11 |
16.87500 -0.13 |
17.50 | 16.50 | 17.00 | 17,835 |
| 30 Jun 11 |
17.00000 +0.00 |
17.30 | 17.00 | 17.00 | 600,000 |
| 29 Jun 11 |
17.00000 +0.38 |
17.00 | 16.52 | 16.63 | 6,946 |
| 28 Jun 11 |
16.62500 +0.38 |
17.00 | 16.46 | 16.46 | 157,073 |
| 27 Jun 11 |
16.25000 +0.13 |
16.50 | 16.25 | 16.25 | 5,567 |
| 24 Jun 11 |
16.12500 +0.25 |
16.38 | 16.00 | 16.00 | 61,144 |
| 23 Jun 11 |
15.87500 +0.00 |
16.13 | 15.63 | 15.88 | 2,000 |
| 22 Jun 11 |
15.87500 +0.00 |
16.00 | 15.77 | 15.88 | 20,252 |
| 21 Jun 11 |
15.87500 +0.38 |
16.00 | 15.55 | 15.55 | 49,687 |
| 20 Jun 11 |
15.50000 -0.50 |
16.00 | 14.65 | 16.00 | 295,088 |
| 17 Jun 11 |
16.00000 -1.50 |
17.40 | 15.50 | 17.40 | 80,087 |
| 16 Jun 11 |
17.50000 -0.75 |
18.00 | 17.22 | 18.00 | 20,105 |
| 15 Jun 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 5,680 |
| 10 Jun 11 |
18.25000 +0.00 |
18.25 | 18.13 | 18.25 | 4,000 |
| 08 Jun 11 |
18.25000 -0.25 |
18.25 | 18.00 | 18.25 | 25,446 |
| 07 Jun 11 |
18.50000 -0.38 |
18.93 | 18.09 | 18.88 | 23,765 |
| 06 Jun 11 |
18.87500 +0.00 |
18.88 | 18.75 | 18.88 | 5,000 |
| 03 Jun 11 |
18.87500 -0.63 |
18.88 | 18.75 | 18.88 | 417 |
| 27 May 11 |
19.50000 -0.25 |
19.50 | 19.00 | 19.50 | 45,623 |
| 26 May 11 |
19.75000 -0.38 |
20.20 | 19.75 | 20.13 | 52,544 |
| 25 May 11 |
20.12500 -0.13 |
20.13 | 20.00 | 20.13 | 43,129 |
| 24 May 11 |
20.25000 +0.00 |
20.50 | 20.06 | 20.25 | 105,743 |
| 23 May 11 |
20.25000 -0.50 |
21.50 | 20.00 | 20.50 | 335,223 |
| 20 May 11 |
20.75000 +1.13 |
20.91 | 19.65 | 19.65 | 313,847 |
| 19 May 11 |
19.62500 -0.38 |
21.00 | 19.55 | 20.00 | 94,039 |
| 18 May 11 |
20.00000 +0.75 |
21.00 | 19.35 | 19.35 | 220,863 |
| 17 May 11 |
19.25000 +0.75 |
19.50 | 18.91 | 18.91 | 92,631 |
| 16 May 11 |
18.50000 +0.25 |
18.50 | 17.60 | 18.25 | 89,046 |
| 13 May 11 |
18.25000 +0.50 |
18.40 | 17.61 | 17.75 | 205,000 |
| 12 May 11 |
17.75000 +0.00 |
17.90 | 17.63 | 17.75 | 48,500 |
| 11 May 11 |
17.75000 +0.50 |
17.75 | 17.50 | 17.50 | 55,000 |
| 10 May 11 |
17.25000 +0.00 |
17.33 | 17.00 | 17.25 | 16,655 |
| 09 May 11 |
17.25000 +0.00 |
17.25 | 17.00 | 17.25 | 44,454 |
| 06 May 11 |
17.25000 +0.25 |
17.37 | 17.22 | 17.22 | 17,388 |
| 05 May 11 |
17.00000 +0.00 |
17.22 | 17.00 | 17.00 | 5,000 |
| 03 May 11 |
17.00000 +0.00 |
17.25 | 16.50 | 17.00 | 31,593 |
| 28 Apr 11 |
17.00000 +0.00 |
17.25 | 16.75 | 17.00 | 39,482 |
| 27 Apr 11 |
17.00000 +0.00 |
17.35 | 17.00 | 17.00 | 50,000 |
| 26 Apr 11 |
17.00000 -0.50 |
17.50 | 16.50 | 17.50 | 71,641 |
| 21 Apr 11 |
17.50000 +0.38 |
17.50 | 17.00 | 17.13 | 1,061,969 |
| 20 Apr 11 |
17.12500 -0.38 |
17.30 | 17.00 | 17.30 | 40,000 |
| 18 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 21,023 |
| 15 Apr 11 |
17.50000 +0.00 |
17.50 | 17.32 | 17.50 | 2,800 |
| 14 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 25,542 |
| 13 Apr 11 |
17.50000 +0.00 |
17.50 | 17.35 | 17.50 | 3,000 |
| 12 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 87,728 |
| 11 Apr 11 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 38,397 |
| 08 Apr 11 |
17.50000 +0.00 |
17.50 | 17.18 | 17.50 | 1,250 |
| 07 Apr 11 |
17.50000 +0.00 |
17.50 | 16.50 | 17.50 | 197,642 |
| 06 Apr 11 |
17.50000 -0.25 |
17.50 | 16.88 | 17.50 | 91,845 |
| 05 Apr 11 |
17.75000 +0.00 |
17.75 | 17.60 | 17.75 | 5,681 |
| 04 Apr 11 |
17.75000 -0.25 |
17.80 | 17.50 | 17.80 | 66,880 |
| 01 Apr 11 |
18.00000 -0.25 |
18.02 | 17.50 | 18.02 | 14,699 |
| 31 Mar 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 23,396 |
| 30 Mar 11 |
18.25000 -0.75 |
18.80 | 18.00 | 18.80 | 209,161 |
| 29 Mar 11 |
19.00000 -0.50 |
19.10 | 18.50 | 19.10 | 41,357 |
| 28 Mar 11 |
19.50000 +0.50 |
19.50 | 18.56 | 19.00 | 72,537 |
| 25 Mar 11 |
19.00000 +0.00 |
19.43 | 15.00 | 19.00 | 13,394,850 |
| 24 Mar 11 |
19.00000 -0.50 |
19.50 | 18.57 | 19.50 | 75,026 |
| 23 Mar 11 |
19.50000 +0.13 |
19.95 | 19.00 | 19.38 | 76,931 |
| 22 Mar 11 |
19.37500 +0.88 |
19.75 | 19.00 | 19.25 | 85,843 |
| 21 Mar 11 |
18.50000 +0.25 |
18.98 | 18.00 | 18.50 | 158,074 |
| 18 Mar 11 |
18.25000 +0.25 |
18.25 | 17.50 | 18.00 | 18,149 |
| 17 Mar 11 |
18.00000 -0.50 |
18.00 | 17.00 | 18.00 | 46,551 |
| 15 Mar 11 |
18.50000 -0.25 |
18.50 | 18.00 | 18.50 | 16,711 |
| 11 Mar 11 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 8,695 |
| 10 Mar 11 |
18.75000 +0.00 |
19.20 | 18.00 | 18.75 | 36,602 |
| 09 Mar 11 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 7,692 |
| 08 Mar 11 |
18.75000 -0.75 |
19.50 | 18.00 | 19.50 | 60,000 |
| 07 Mar 11 |
19.50000 +0.00 |
19.95 | 19.08 | 19.50 | 20,482 |
| 04 Mar 11 |
19.50000 +0.00 |
20.00 | 19.50 | 19.50 | 51,505 |
| 03 Mar 11 |
19.50000 -0.50 |
20.00 | 19.00 | 20.00 | 96,757 |
| 02 Mar 11 |
20.00000 +0.25 |
20.15 | 19.00 | 19.75 | 29,935 |
| 01 Mar 11 |
19.75000 -0.50 |
20.60 | 19.00 | 20.25 | 304,261 |
| 28 Feb 11 |
20.25000 +1.00 |
22.40 | 20.00 | 20.00 | 359,577 |
| 25 Feb 11 |
19.25000 +0.25 |
19.77 | 18.52 | 19.00 | 7,467 |
| 24 Feb 11 |
19.00000 +0.25 |
19.27 | 18.65 | 18.75 | 17,678 |
| 23 Feb 11 |
18.75000 +0.00 |
19.00 | 18.75 | 18.75 | 30,263 |
| 22 Feb 11 |
18.75000 +0.00 |
19.00 | 18.00 | 18.75 | 7,611 |
| 21 Feb 11 |
18.75000 +0.00 |
19.27 | 18.00 | 18.75 | 54,822 |
| 18 Feb 11 |
18.75000 +0.00 |
19.05 | 18.75 | 18.75 | 11,426 |
| 17 Feb 11 |
18.75000 +1.25 |
19.50 | 17.49 | 17.50 | 436,694 |
| 16 Feb 11 |
17.50000 +0.00 |
17.65 | 17.00 | 17.50 | 34,964 |
| 15 Feb 11 |
17.50000 -0.75 |
17.50 | 17.00 | 17.50 | 40,485 |
| 14 Feb 11 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 26,154 |
| 11 Feb 11 |
18.25000 +0.00 |
18.25 | 17.50 | 17.50 | 86,761 |
| 10 Feb 11 |
18.25000 +0.50 |
18.25 | 17.50 | 18.05 | 20,620 |
| 09 Feb 11 |
17.75000 -1.00 |
18.00 | 17.00 | 18.00 | 168,114 |
| 08 Feb 11 |
18.75000 -0.25 |
18.80 | 18.00 | 18.59 | 105,914 |
| 07 Feb 11 |
19.00000 +1.75 |
19.50 | 17.72 | 17.72 | 150,037 |
| 04 Feb 11 |
17.25000 +0.50 |
17.50 | 16.60 | 17.50 | 18,192 |
| 03 Feb 11 |
16.75000 -0.25 |
17.23 | 16.55 | 16.55 | 94,730 |
| 02 Feb 11 |
17.00000 -1.50 |
18.38 | 16.00 | 18.38 | 121,923 |
| 01 Feb 11 |
18.50000 +0.00 |
18.85 | 18.00 | 18.10 | 47,907 |
| 31 Jan 11 |
18.50000 +0.00 |
18.70 | 18.00 | 18.70 | 9,596 |
| 28 Jan 11 |
18.50000 -0.75 |
18.70 | 18.00 | 18.50 | 60,731 |
| 27 Jan 11 |
19.25000 +0.00 |
19.85 | 18.65 | 19.77 | 73,979 |
| 26 Jan 11 |
19.25000 +1.50 |
20.00 | 18.36 | 18.36 | 194,733 |
| 25 Jan 11 |
17.75000 -0.25 |
19.00 | 17.30 | 18.60 | 211,077 |
| 24 Jan 11 |
18.00000 -0.50 |
19.18 | 17.00 | 18.67 | 738,998 |
| 21 Jan 11 |
18.50000 +1.75 |
18.91 | 16.00 | 16.90 | 602,946 |
| 20 Jan 11 |
16.75000 +0.00 |
16.90 | 16.00 | 16.90 | 44,605 |
| 19 Jan 11 |
16.75000 -0.25 |
17.00 | 15.50 | 15.50 | 564,428 |
| 18 Jan 11 |
17.00000 +1.25 |
17.50 | 15.77 | 15.77 | 270,802 |
| 17 Jan 11 |
15.75000 +3.00 |
16.50 | 13.00 | 13.00 | 1,066,093 |
| 14 Jan 11 |
12.75000 +0.25 |
13.00 | 12.75 | 12.91 | 51,404 |
| 13 Jan 11 |
12.50000 +0.50 |
13.00 | 12.09 | 12.85 | 123,164 |
| 12 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 750 |
| 11 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 482 |
| 10 Jan 11 |
12.00000 +0.00 |
12.00 | 11.50 | 11.50 | 3,000 |
| 07 Jan 11 |
12.00000 -0.25 |
12.93 | 11.50 | 12.93 | 5,382 |
| 06 Jan 11 |
12.25000 +0.00 |
12.93 | 11.50 | 12.93 | 9,988 |
| 05 Jan 11 |
12.25000 +0.00 |
12.25 | 11.50 | 11.50 | 60,250 |
| 04 Jan 11 |
12.25000 +0.50 |
12.25 | 11.50 | 11.93 | 62,444 |
| 29 Dec 10 |
11.75000 +0.00 |
11.75 | 11.50 | 11.50 | 4,012 |
| 24 Dec 10 |
11.75000 +0.00 |
11.75 | 11.60 | 11.60 | 12,913 |
| 23 Dec 10 |
11.75000 +0.00 |
11.93 | 11.60 | 11.93 | 47,462 |
| 20 Dec 10 |
11.75000 +0.00 |
11.93 | 11.60 | 11.60 | 10,850 |
| 17 Dec 10 |
11.75000 -0.25 |
11.95 | 11.50 | 11.75 | 35,768 |
| 16 Dec 10 |
12.00000 -1.25 |
13.00 | 11.75 | 13.00 | 43,571 |
| 14 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 21,500 |
| 10 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 20,000 |
| 09 Dec 10 |
13.25000 +0.00 |
13.25 | 13.00 | 13.00 | 2,500 |
| 08 Dec 10 |
13.25000 -0.50 |
13.25 | 12.50 | 13.00 | 80,209 |
| 07 Dec 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.00 | 22,670 |
| 06 Dec 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 12,000 |
| 03 Dec 10 |
13.75000 +0.00 |
13.81 | 13.75 | 13.81 | 3,530 |
| 02 Dec 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 15,936 |
| 01 Dec 10 |
13.75000 +0.00 |
13.75 | 13.02 | 13.02 | 100 |
| 26 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 10,000 |
| 25 Nov 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.00 | 23,773 |
| 24 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 2,694 |
| 23 Nov 10 |
13.75000 +0.00 |
13.81 | 13.00 | 13.81 | 54,111 |
| 22 Nov 10 |
13.75000 +0.00 |
13.94 | 13.00 | 13.94 | 94,361 |
| 19 Nov 10 |
13.75000 +0.00 |
13.95 | 13.02 | 13.95 | 15,500 |
| 18 Nov 10 |
13.75000 +0.00 |
13.75 | 13.00 | 13.00 | 3,408 |
| 17 Nov 10 |
13.75000 -0.25 |
13.75 | 13.00 | 13.75 | 37,699 |
| 16 Nov 10 |
14.00000 -0.25 |
14.00 | 13.75 | 13.98 | 4,653 |
| 15 Nov 10 |
14.25000 -0.25 |
14.25 | 13.75 | 13.76 | 16,026 |
| 12 Nov 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 135 |
| 11 Nov 10 |
14.50000 +0.00 |
14.50 | 14.01 | 14.13 | 8,852 |
| 10 Nov 10 |
14.50000 +0.00 |
14.50 | 14.13 | 14.13 | 4,250 |
| 09 Nov 10 |
14.50000 +0.00 |
14.73 | 14.00 | 14.73 | 58,344 |
| 05 Nov 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 5,000 |
| 04 Nov 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 9,500 |
| 03 Nov 10 |
14.50000 +0.00 |
14.50 | 13.50 | 13.50 | 108,441 |
| 01 Nov 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 20,000 |
| 29 Oct 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 8 |
| 28 Oct 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 25,833 |
| 27 Oct 10 |
14.50000 +0.00 |
14.63 | 14.50 | 14.50 | 14,813 |
| 26 Oct 10 |
14.50000 +0.00 |
14.50 | 13.77 | 13.77 | 20,736 |
| 25 Oct 10 |
14.50000 +0.00 |
14.61 | 14.00 | 14.61 | 40,043 |
| 22 Oct 10 |
14.50000 +0.00 |
14.50 | 13.75 | 13.75 | 3,936 |
| 21 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 325,500 |
| 20 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 16,429 |
| 19 Oct 10 |
14.50000 +0.00 |
14.50 | 14.00 | 14.00 | 16,308 |
| 18 Oct 10 |
14.50000 +0.00 |
14.50 | 13.50 | 14.00 | 247,500 |
| 15 Oct 10 |
14.50000 +0.25 |
14.50 | 14.25 | 14.25 | 27,500 |
| 14 Oct 10 |
14.25000 +0.00 |
14.25 | 13.50 | 13.50 | 508,347 |
| 12 Oct 10 |
14.25000 +0.00 |
14.25 | 13.50 | 13.50 | 505,000 |
| 08 Oct 10 |
14.25000 +0.75 |
14.25 | 13.50 | 13.50 | 20,000 |
| 07 Oct 10 |
13.50000 -0.50 |
14.00 | 13.30 | 13.40 | 311,740 |
| 06 Oct 10 |
14.00000 +0.00 |
14.00 | 13.40 | 13.40 | 47,709 |
| 05 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 404,006 |
| 04 Oct 10 |
14.00000 +0.00 |
15.00 | 13.40 | 13.90 | 53,000 |
| 01 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 702,528 |
| 30 Sep 10 |
14.00000 +0.00 |
14.50 | 12.75 | 14.50 | 178,663 |
| 29 Sep 10 |
14.00000 +0.00 |
14.00 | 13.02 | 14.00 | 40,500 |
| 28 Sep 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 52,993 |
| 27 Sep 10 |
14.00000 +1.50 |
14.00 | 13.00 | 13.50 | 62,654 |
| 24 Sep 10 |
12.50000 -0.50 |
13.33 | 12.50 | 13.33 | 99,146 |
| 23 Sep 10 |
13.00000 +1.25 |
13.50 | 11.76 | 11.76 | 180,212 |
| 22 Sep 10 |
11.75000 +0.00 |
11.75 | 11.23 | 11.23 | 694 |
| 17 Sep 10 |
11.75000 +0.00 |
11.75 | 11.21 | 11.21 | 5,521 |
| 16 Sep 10 |
11.75000 +0.00 |
12.13 | 11.20 | 12.13 | 75,777 |
| 14 Sep 10 |
11.75000 +0.00 |
11.75 | 11.00 | 11.00 | 6,000 |
| 13 Sep 10 |
11.75000 +0.00 |
11.75 | 11.00 | 11.00 | 4,511 |
| 09 Sep 10 |
11.75000 +0.75 |
11.75 | 11.00 | 11.50 | 328,077 |
| 08 Sep 10 |
11.00000 -0.75 |
11.25 | 10.53 | 10.53 | 246,708 |
| 07 Sep 10 |
11.75000 +0.00 |
12.00 | 11.75 | 11.75 | 19,503 |
| 06 Sep 10 |
11.75000 -0.25 |
11.75 | 11.50 | 11.50 | 6,952 |
| 02 Sep 10 |
12.00000 +0.00 |
12.00 | 11.52 | 11.52 | 15 |
| 31 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 3,000 |
| 27 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 11,692 |
| 26 Aug 10 |
12.00000 +0.00 |
12.00 | 11.62 | 11.62 | 5,260 |
| 24 Aug 10 |
12.00000 +1.00 |
12.00 | 11.50 | 11.50 | 180,000 |
| 23 Aug 10 |
11.00000 +0.00 |
11.50 | 11.00 | 11.50 | 147,539 |
| 20 Aug 10 |
11.00000 +0.25 |
11.50 | 11.00 | 11.34 | 37,660 |
| 19 Aug 10 |
10.75000 +1.00 |
11.00 | 10.20 | 11.00 | 32,831 |
| 17 Aug 10 |
9.75000 +0.00 |
10.38 | 9.75 | 9.94 | 98,357 |
| 16 Aug 10 |
9.75000 -2.25 |
10.44 | 9.00 | 9.00 | 1,421,237 |
| 13 Aug 10 |
12.00000 +0.00 |
12.62 | 11.00 | 12.62 | 86,324 |
| 11 Aug 10 |
12.00000 +0.00 |
12.00 | 11.00 | 11.00 | 28,995 |
| 10 Aug 10 |
12.00000 +0.00 |
12.00 | 11.00 | 11.00 | 289 |
| 06 Aug 10 |
12.00000 +0.50 |
12.00 | 11.00 | 11.00 | 107,155 |
| 05 Aug 10 |
11.50000 +0.00 |
11.50 | 9.00 | 9.00 | 1,105,707 |
| 03 Aug 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 1,500 |
| 02 Aug 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.49 | 32,687 |
| 30 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.05 | 7,084 |
| 29 Jul 10 |
11.50000 +0.00 |
11.50 | 11.05 | 11.50 | 10,500 |
| 23 Jul 10 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 18,000 |
| 22 Jul 10 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 1,990 |
| 21 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 6,756 |
| 20 Jul 10 |
11.50000 +0.00 |
11.50 | 11.00 | 11.00 | 10,000 |
| 19 Jul 10 |
11.50000 +0.25 |
11.64 | 11.13 | 11.13 | 7,000 |
| 15 Jul 10 |
11.25000 +0.25 |
11.35 | 10.50 | 10.50 | 207,951 |
| 14 Jul 10 |
11.00000 +0.00 |
11.00 | 10.50 | 10.50 | 308 |
| 13 Jul 10 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 20,000 |
| 12 Jul 10 |
11.00000 +0.00 |
11.00 | 10.50 | 10.50 | 16,000 |
| 08 Jul 10 |
11.00000 -1.25 |
12.00 | 10.50 | 12.00 | 80,000 |
| 07 Jul 10 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 13,191 |
| 02 Jul 10 |
12.25000 +0.00 |
12.35 | 12.25 | 12.35 | 7,000 |
| 29 Jun 10 |
12.25000 -0.50 |
12.50 | 12.25 | 12.50 | 18,500 |
| 25 Jun 10 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 500 |
| 24 Jun 10 |
12.75000 -0.75 |
13.00 | 12.75 | 13.00 | 56,838 |
| 21 Jun 10 |
13.50000 +0.00 |
13.50 | 13.00 | 13.00 | 10,000 |
| 18 Jun 10 |
13.50000 +0.00 |
13.75 | 13.50 | 13.75 | 55,000 |
| 17 Jun 10 |
13.50000 +0.00 |
13.70 | 12.50 | 13.70 | 31,593 |
| 15 Jun 10 |
13.50000 +0.00 |
13.50 | 13.05 | 13.05 | 50 |
| 14 Jun 10 |
13.50000 +0.00 |
13.50 | 13.00 | 13.00 | 1,240 |
| 10 Jun 10 |
13.50000 +0.50 |
14.00 | 13.00 | 13.75 | 44,509 |
| 08 Jun 10 |
13.00000 +0.00 |
13.30 | 13.00 | 13.30 | 44,000 |
| 07 Jun 10 |
13.00000 -0.75 |
13.50 | 12.50 | 13.50 | 84,749 |
| 04 Jun 10 |
13.75000 +0.00 |
13.80 | 13.50 | 13.80 | 34,500 |
| 02 Jun 10 |
13.75000 -1.50 |
14.50 | 13.75 | 14.50 | 106,000 |
| 01 Jun 10 |
15.25000 +1.50 |
15.25 | 13.75 | 13.90 | 57,000 |
| 28 May 10 |
13.75000 -1.00 |
13.75 | 13.50 | 13.50 | 17,500 |
| 24 May 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 7,500 |
| 20 May 10 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 226 |
| 19 May 10 |
14.75000 -0.50 |
14.75 | 14.50 | 14.50 | 13,920 |
| 17 May 10 |
15.25000 +0.00 |
15.25 | 14.50 | 14.50 | 12,931 |
| 12 May 10 |
15.25000 +0.00 |
15.25 | 14.50 | 14.50 | 2,109 |
| 11 May 10 |
15.25000 -0.25 |
15.25 | 15.00 | 15.00 | 1,000 |
| 10 May 10 |
15.50000 +0.25 |
15.50 | 15.25 | 15.25 | 6,443 |
| 07 May 10 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 154 |
| 06 May 10 |
15.25000 -0.50 |
15.25 | 15.00 | 15.00 | 19,890 |
| 05 May 10 |
15.75000 +0.00 |
15.75 | 15.00 | 15.00 | 2,000 |
| 04 May 10 |
15.75000 -0.50 |
15.75 | 15.50 | 15.50 | 4,200 |
| 30 Apr 10 |
16.25000 -0.25 |
16.25 | 15.50 | 15.50 | 28,623 |
| 29 Apr 10 |
16.50000 -0.25 |
16.50 | 16.00 | 16.00 | 17,800 |
| 28 Apr 10 |
16.75000 +0.00 |
16.75 | 16.52 | 16.52 | 2,000 |
| 27 Apr 10 |
16.75000 +0.00 |
16.75 | 16.52 | 16.56 | 35,798 |
| 23 Apr 10 |
16.75000 +0.25 |
16.75 | 16.12 | 16.75 | 40,000 |
| 22 Apr 10 |
16.50000 +0.00 |
16.50 | 16.10 | 16.10 | 8,989 |
| 21 Apr 10 |
16.50000 +0.00 |
16.50 | 16.10 | 16.10 | 6,214 |
| 20 Apr 10 |
16.50000 +0.25 |
16.50 | 16.05 | 16.05 | 4,000 |
| 19 Apr 10 |
16.25000 +0.00 |
16.25 | 16.05 | 16.05 | 3,000 |
| 16 Apr 10 |
16.25000 +0.00 |
16.44 | 16.25 | 16.44 | 15,000 |
| 15 Apr 10 |
16.25000 +0.00 |
16.50 | 16.05 | 16.08 | 159,494 |
| 14 Apr 10 |
16.25000 +1.50 |
16.50 | 14.75 | 14.75 | 166,200 |
| 13 Apr 10 |
14.75000 +0.00 |
14.75 | 14.56 | 14.56 | 2,000 |
| 12 Apr 10 |
14.75000 +0.25 |
14.75 | 14.13 | 14.13 | 27,818 |
| 09 Apr 10 |
14.50000 -0.25 |
14.60 | 14.00 | 14.50 | 38,550 |
| 08 Apr 10 |
14.75000 +0.00 |
14.75 | 14.50 | 14.50 | 6,000 |
| 07 Apr 10 |
14.75000 -0.75 |
14.75 | 14.50 | 14.50 | 30,146 |
| 06 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 565 |
| 01 Apr 10 |
15.50000 +0.00 |
15.50 | 14.76 | 14.76 | 1,000 |
| 31 Mar 10 |
15.50000 -0.25 |
15.50 | 15.00 | 15.00 | 5,575 |
| 30 Mar 10 |
15.75000 +0.00 |
15.75 | 15.00 | 15.19 | 14,081 |
| 29 Mar 10 |
15.75000 +0.25 |
15.75 | 15.43 | 15.43 | 10,292 |
| 26 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 2,008 |
| 25 Mar 10 |
15.50000 +0.00 |
15.50 | 15.13 | 15.13 | 1,000 |
| 24 Mar 10 |
15.50000 -0.50 |
15.50 | 14.50 | 14.50 | 38,000 |
| 23 Mar 10 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 1,957 |
| 22 Mar 10 |
16.00000 +0.00 |
16.00 | 15.93 | 15.93 | 1,100 |
| 19 Mar 10 |
16.00000 +0.00 |
16.00 | 15.63 | 15.63 | 832 |
| 17 Mar 10 |
16.00000 +0.00 |
16.00 | 15.93 | 15.93 | 10,000 |
| 15 Mar 10 |
16.00000 -0.75 |
16.19 | 16.00 | 16.00 | 87,580 |
| 12 Mar 10 |
16.75000 +0.50 |
17.00 | 15.80 | 17.00 | 22,698 |
| 11 Mar 10 |
16.25000 +0.25 |
17.00 | 16.25 | 17.00 | 15,000 |
| 10 Mar 10 |
16.00000 +0.50 |
16.00 | 15.10 | 15.20 | 968 |
| 09 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 3,000 |
| 05 Mar 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 4,830 |
| 04 Mar 10 |
15.50000 +0.00 |
15.73 | 15.05 | 15.09 | 16,000 |
| 03 Mar 10 |
15.50000 +0.00 |
15.50 | 15.09 | 15.09 | 1,542 |
| 01 Mar 10 |
15.50000 -0.50 |
15.50 | 15.00 | 15.00 | 4,975 |
| 26 Feb 10 |
16.00000 +0.00 |
16.60 | 16.00 | 16.60 | 8,946 |
| 25 Feb 10 |
16.00000 -0.50 |
16.00 | 16.00 | 16.00 | 10,000 |
| 24 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.00 | 15,000 |
| 22 Feb 10 |
16.50000 +0.00 |
16.80 | 16.50 | 16.80 | 2,801 |
| 19 Feb 10 |
16.50000 +0.00 |
16.80 | 16.50 | 16.80 | 5,555 |
| 18 Feb 10 |
16.50000 +0.00 |
16.80 | 16.00 | 16.80 | 5,190 |
| 12 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.00 | 2,000 |
| 09 Feb 10 |
16.50000 +0.00 |
16.50 | 16.00 | 16.12 | 11,672 |
| 08 Feb 10 |
16.50000 -0.50 |
16.50 | 16.00 | 16.00 | 70,066 |
| 05 Feb 10 |
17.00000 -1.25 |
17.30 | 16.50 | 17.30 | 63,000 |
| 28 Jan 10 |
18.25000 -0.50 |
18.25 | 17.50 | 17.50 | 8,100 |
| 27 Jan 10 |
18.75000 +0.00 |
18.75 | 18.08 | 18.08 | 4,766 |
| 26 Jan 10 |
18.75000 -0.50 |
18.75 | 18.50 | 18.50 | 15,000 |
| 25 Jan 10 |
19.25000 +0.00 |
19.25 | 18.50 | 18.50 | 27,183 |
| 22 Jan 10 |
19.25000 -0.25 |
19.25 | 18.63 | 19.00 | 11,111 |
| 19 Jan 10 |
19.50000 -0.50 |
19.98 | 19.00 | 19.62 | 121,499 |
| 15 Jan 10 |
20.00000 +0.00 |
20.96 | 19.62 | 19.62 | 3,050 |
| 14 Jan 10 |
20.00000 +0.00 |
20.00 | 19.62 | 19.62 | 7,496 |
| 12 Jan 10 |
20.00000 +0.00 |
20.00 | 19.62 | 19.62 | 500 |
| 08 Jan 10 |
20.00000 +0.25 |
20.50 | 20.00 | 20.47 | 4,611 |
| 07 Jan 10 |
19.75000 +0.00 |
20.50 | 19.75 | 20.40 | 17,414 |
| 06 Jan 10 |
19.75000 +0.00 |
19.75 | 19.43 | 19.43 | 11,040 |
| 05 Jan 10 |
19.75000 +1.75 |
20.00 | 18.97 | 18.97 | 48,482 |
| 04 Jan 10 |
18.00000 +1.50 |
18.75 | 16.63 | 16.63 | 73,138 |
| 30 Dec 09 |
16.50000 +0.00 |
17.00 | 16.50 | 17.00 | 40,000 |
| 29 Dec 09 |
16.50000 +0.00 |
17.00 | 16.50 | 17.00 | 7,550 |