FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Kandi Technologies
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.67000 +0.13 |
3.80 | 3.47 | 3.50 | 26,525 |
| 19 Oct 26 |
3.53500 -0.23 |
3.78 | 3.51 | 3.77 | 42,538 |
| 16 Oct 26 |
3.77000 -0.36 |
4.21 | 3.61 | 4.15 | 83,502 |
| 15 Oct 26 |
4.12500 +0.10 |
4.20 | 3.80 | 3.80 | 33,878 |
| 14 Oct 26 |
4.03000 -1.40 |
4.80 | 4.03 | 4.80 | 91,085 |
| 13 Oct 26 |
5.42600 -0.34 |
5.74 | 5.31 | 5.61 | 22,881 |
| 12 Oct 26 |
5.76400 -0.33 |
5.94 | 5.62 | 5.90 | 13,138 |
| 09 Oct 26 |
6.09000 -0.27 |
6.53 | 5.95 | 6.30 | 55,335 |
| 08 Oct 26 |
6.35900 -0.36 |
6.80 | 6.03 | 6.69 | 24,947 |
| 07 Oct 26 |
6.72000 -0.41 |
7.32 | 6.63 | 7.10 | 26,078 |
| 06 Oct 26 |
7.13000 +0.08 |
7.16 | 6.42 | 6.91 | 61,982 |
| 05 Oct 26 |
7.05400 -1.15 |
8.00 | 6.90 | 7.99 | 73,814 |
| 02 Oct 26 |
8.20200 -0.30 |
8.70 | 8.10 | 8.70 | 38,968 |
| 01 Oct 26 |
8.50000 +0.60 |
8.60 | 7.65 | 7.90 | 53,252 |
| 30 Sep 26 |
7.89800 -0.20 |
8.10 | 7.50 | 7.90 | 111,455 |
| 29 Sep 26 |
8.10000 -0.10 |
8.90 | 7.30 | 8.20 | 1,001,202 |
| 28 Sep 26 |
8.20000 +2.32 |
10.30 | 5.80 | 6.20 | 8,848,577 |
| 25 Sep 26 |
5.88000 +0.07 |
6.18 | 5.64 | 5.90 | 18,848 |
| 24 Sep 26 |
5.80800 +0.28 |
5.90 | 5.57 | 5.69 | 13,228 |
| 23 Sep 26 |
5.53000 -0.08 |
5.79 | 5.40 | 5.44 | 6,750 |
| 22 Sep 26 |
5.61000 +0.32 |
5.70 | 5.20 | 5.20 | 10,507 |
| 21 Sep 26 |
5.28700 +0.08 |
5.40 | 4.78 | 5.39 | 19,835 |
| 18 Sep 26 |
5.20600 -0.28 |
5.64 | 5.20 | 5.50 | 9,331 |
| 17 Sep 26 |
5.48150 -0.36 |
5.99 | 5.47 | 5.85 | 8,390 |
| 16 Sep 26 |
5.83800 +0.00 |
5.90 | 5.63 | 5.90 | 3,081 |
| 15 Sep 26 |
5.84100 -0.02 |
6.10 | 5.84 | 5.96 | 1,372 |
| 14 Sep 26 |
5.85800 -0.21 |
6.10 | 5.86 | 6.10 | 5,932 |
| 11 Sep 26 |
6.06500 +0.06 |
6.15 | 5.90 | 5.91 | 5,676 |
| 10 Sep 26 |
6.00400 -0.05 |
6.15 | 5.86 | 5.86 | 3,395 |
| 09 Sep 26 |
6.05000 -0.12 |
6.17 | 6.01 | 6.15 | 4,948 |
| 08 Sep 26 |
6.17100 -0.03 |
6.29 | 6.10 | 6.20 | 10,756 |
| 04 Sep 26 |
6.20600 -0.06 |
6.29 | 6.05 | 6.08 | 3,329 |
| 03 Sep 26 |
6.27000 +0.16 |
6.30 | 5.90 | 6.20 | 11,129 |
| 02 Sep 26 |
6.10800 +0.06 |
6.25 | 5.92 | 6.09 | 8,148 |
| 01 Sep 26 |
6.05100 -0.06 |
6.16 | 5.82 | 5.82 | 2,508 |
| 31 Aug 26 |
6.11300 -0.05 |
6.27 | 6.01 | 6.27 | 2,242 |
| 28 Aug 26 |
6.16600 -0.22 |
6.42 | 5.65 | 6.32 | 25,454 |
| 27 Aug 26 |
6.38500 -0.20 |
6.48 | 6.26 | 6.31 | 4,408 |
| 26 Aug 26 |
6.58000 -0.02 |
6.87 | 6.30 | 6.47 | 5,901 |
| 25 Aug 26 |
6.60100 +0.12 |
6.70 | 6.30 | 6.37 | 7,843 |
| 24 Aug 26 |
6.48000 +0.10 |
6.70 | 6.05 | 6.05 | 10,720 |
| 21 Aug 26 |
6.37550 +0.12 |
6.50 | 6.15 | 6.15 | 5,593 |
| 20 Aug 26 |
6.25300 +0.05 |
6.33 | 6.00 | 6.00 | 2,821 |
| 19 Aug 26 |
6.20100 -0.09 |
6.54 | 6.00 | 6.00 | 3,825 |
| 18 Aug 26 |
6.28700 -0.01 |
6.50 | 6.20 | 6.20 | 6,173 |
| 17 Aug 26 |
6.29900 +0.02 |
6.50 | 6.20 | 6.20 | 13,378 |
| 14 Aug 26 |
6.27500 -0.13 |
6.35 | 6.20 | 6.30 | 3,193 |
| 13 Aug 26 |
6.41000 +0.17 |
6.47 | 6.10 | 6.10 | 6,153 |
| 12 Aug 26 |
6.23800 -0.06 |
6.50 | 6.21 | 6.40 | 5,740 |
| 11 Aug 26 |
6.29700 +0.01 |
6.49 | 6.12 | 6.28 | 8,682 |
| 10 Aug 26 |
6.28200 -0.24 |
6.60 | 6.10 | 6.52 | 10,635 |
| 07 Aug 26 |
6.52200 -0.47 |
6.91 | 6.52 | 6.75 | 10,641 |
| 06 Aug 26 |
6.99700 +0.04 |
7.00 | 6.67 | 6.92 | 8,642 |
| 05 Aug 26 |
6.95200 -0.05 |
7.03 | 6.79 | 6.79 | 4,818 |
| 04 Aug 26 |
7.00200 +0.04 |
7.10 | 6.80 | 6.80 | 9,703 |
| 03 Aug 26 |
6.96200 +0.24 |
7.10 | 6.70 | 6.78 | 9,202 |
| 31 Jul 26 |
6.72000 +0.18 |
6.89 | 6.42 | 6.42 | 16,052 |
| 30 Jul 26 |
6.54200 -0.08 |
6.72 | 6.31 | 6.31 | 11,767 |
| 29 Jul 26 |
6.61900 +0.30 |
6.62 | 6.17 | 6.17 | 10,832 |
| 28 Jul 26 |
6.32000 -0.11 |
6.52 | 6.20 | 6.20 | 2,260 |
| 27 Jul 26 |
6.43100 -0.07 |
6.60 | 6.40 | 6.40 | 9,389 |
| 24 Jul 26 |
6.50600 -0.05 |
6.70 | 6.44 | 6.50 | 5,524 |
| 23 Jul 26 |
6.56100 -0.56 |
7.10 | 6.55 | 7.05 | 11,217 |
| 22 Jul 26 |
7.11800 -0.22 |
7.33 | 6.91 | 7.25 | 6,900 |
| 21 Jul 26 |
7.33500 +0.03 |
7.76 | 6.40 | 6.52 | 52,513 |
| 20 Jul 26 |
7.31000 +0.22 |
7.50 | 6.32 | 6.68 | 1,324,610 |
| 17 Jul 26 |
7.08900 -0.01 |
7.48 | 6.85 | 7.00 | 5,121 |
| 16 Jul 26 |
7.10000 +0.16 |
7.50 | 6.61 | 6.61 | 13,068 |
| 15 Jul 26 |
6.94000 +0.19 |
7.13 | 6.60 | 6.60 | 6,282 |
| 14 Jul 26 |
6.75000 +0.11 |
6.84 | 6.50 | 6.56 | 7,032 |
| 13 Jul 26 |
6.63900 -0.26 |
6.90 | 6.40 | 6.60 | 20,573 |
| 10 Jul 26 |
6.90000 -0.01 |
7.17 | 6.71 | 6.71 | 6,169 |
| 09 Jul 26 |
6.91400 -0.09 |
7.20 | 6.67 | 7.00 | 7,172 |
| 08 Jul 26 |
7.00100 -0.12 |
7.50 | 6.80 | 7.00 | 6,300 |
| 07 Jul 26 |
7.12500 -0.18 |
7.60 | 6.90 | 7.14 | 12,845 |
| 06 Jul 26 |
7.30100 +0.08 |
7.70 | 7.00 | 7.00 | 8,772 |
| 02 Jul 26 |
7.21700 -0.33 |
7.70 | 7.09 | 7.45 | 14,950 |
| 01 Jul 26 |
7.54800 +0.41 |
7.72 | 6.60 | 6.88 | 44,169 |
| 30 Jun 26 |
7.14000 +0.02 |
7.28 | 6.20 | 6.20 | 86,271 |
| 29 Jun 26 |
7.12000 +1.07 |
7.45 | 5.70 | 6.07 | 3,940,579 |
| 26 Jun 26 |
6.05000 -0.07 |
6.40 | 6.05 | 6.09 | 9,348 |
| 25 Jun 26 |
6.12000 -0.08 |
6.45 | 6.12 | 6.20 | 4,443 |
| 24 Jun 26 |
6.20000 +0.06 |
6.40 | 6.10 | 6.14 | 11,570 |
| 23 Jun 26 |
6.13600 -0.28 |
6.50 | 6.10 | 6.37 | 9,830 |
| 22 Jun 26 |
6.41800 -0.31 |
6.73 | 6.40 | 6.56 | 5,278 |
| 18 Jun 26 |
6.73200 -0.05 |
6.80 | 6.51 | 6.55 | 7,238 |
| 17 Jun 26 |
6.78000 +0.26 |
6.95 | 6.52 | 6.52 | 3,309 |
| 16 Jun 26 |
6.52000 -0.30 |
7.62 | 6.50 | 6.50 | 7,343 |
| 15 Jun 26 |
6.81600 -0.18 |
7.69 | 6.80 | 7.00 | 4,834 |
| 12 Jun 26 |
7.00000 +0.09 |
7.30 | 6.93 | 6.93 | 4,298 |
| 11 Jun 26 |
6.90700 -0.17 |
7.06 | 6.80 | 7.06 | 7,399 |
| 10 Jun 26 |
7.07300 -0.33 |
7.40 | 7.00 | 7.40 | 3,982 |
| 09 Jun 26 |
7.40500 -0.10 |
7.71 | 7.20 | 7.71 | 2,372 |
| 08 Jun 26 |
7.50100 +0.16 |
7.78 | 6.79 | 7.00 | 10,716 |
| 05 Jun 26 |
7.34500 -0.40 |
7.82 | 7.20 | 7.74 | 6,538 |
| 04 Jun 26 |
7.74500 -0.45 |
8.07 | 7.61 | 8.00 | 6,813 |
| 03 Jun 26 |
8.20000 -0.10 |
8.35 | 8.00 | 8.00 | 6,257 |
| 02 Jun 26 |
8.30200 -0.15 |
8.50 | 8.10 | 8.10 | 5,632 |
| 01 Jun 26 |
8.45000 +0.15 |
8.60 | 8.00 | 8.14 | 5,655 |
| 29 May 26 |
8.30000 -0.01 |
8.68 | 8.10 | 8.10 | 12,154 |
| 28 May 26 |
8.31400 +0.03 |
8.70 | 8.10 | 8.10 | 21,256 |
| 27 May 26 |
8.28200 +0.67 |
8.50 | 7.50 | 7.50 | 12,764 |
| 26 May 26 |
7.61000 +0.27 |
7.79 | 7.34 | 7.40 | 12,279 |
| 22 May 26 |
7.33800 +0.12 |
7.47 | 7.00 | 7.00 | 6,374 |
| 21 May 26 |
7.22200 +0.14 |
7.36 | 7.08 | 7.09 | 5,577 |
| 20 May 26 |
7.08300 +0.41 |
7.20 | 6.60 | 6.70 | 11,275 |
| 19 May 26 |
6.67500 +0.10 |
6.90 | 6.47 | 6.60 | 6,169 |
| 18 May 26 |
6.57300 +0.05 |
6.58 | 6.21 | 6.40 | 6,814 |
| 15 May 26 |
6.51900 -0.27 |
6.90 | 6.50 | 6.90 | 3,788 |
| 14 May 26 |
6.79000 +0.38 |
7.00 | 6.50 | 6.66 | 15,135 |
| 13 May 26 |
6.40700 -0.03 |
6.60 | 6.11 | 6.60 | 17,241 |
| 12 May 26 |
6.43900 -0.13 |
6.79 | 6.37 | 6.79 | 12,988 |
| 11 May 26 |
6.57000 -0.43 |
6.91 | 6.41 | 6.86 | 33,906 |
| 08 May 26 |
7.00400 +0.19 |
7.10 | 6.80 | 6.80 | 7,408 |
| 07 May 26 |
6.81100 -0.29 |
7.31 | 6.80 | 7.10 | 13,043 |
| 06 May 26 |
7.10100 -0.36 |
7.55 | 7.03 | 7.30 | 12,430 |
| 05 May 26 |
7.45900 -0.14 |
7.80 | 7.33 | 7.60 | 6,303 |
| 04 May 26 |
7.60000 +0.25 |
7.90 | 7.35 | 7.50 | 14,429 |
| 01 May 26 |
7.35000 +0.00 |
7.50 | 7.11 | 7.20 | 8,432 |
| 30 Apr 26 |
7.34700 +0.35 |
7.50 | 6.90 | 7.09 | 14,671 |
| 29 Apr 26 |
7.00000 +0.06 |
7.10 | 6.80 | 7.10 | 12,729 |
| 28 Apr 26 |
6.94000 -0.35 |
7.27 | 6.80 | 7.00 | 27,905 |
| 27 Apr 26 |
7.29000 +0.02 |
7.85 | 7.00 | 7.50 | 45,125 |
| 24 Apr 26 |
7.26600 -0.03 |
7.44 | 7.11 | 7.28 | 20,777 |
| 23 Apr 26 |
7.30000 -0.16 |
7.70 | 7.28 | 7.50 | 9,810 |
| 22 Apr 26 |
7.46400 +0.01 |
7.90 | 7.46 | 7.50 | 11,486 |
| 21 Apr 26 |
7.45800 -0.67 |
8.01 | 7.10 | 8.00 | 31,213 |
| 20 Apr 26 |
8.13100 -0.14 |
8.48 | 8.00 | 8.20 | 11,179 |
| 17 Apr 26 |
8.27000 +0.11 |
8.48 | 8.10 | 8.10 | 7,070 |
| 16 Apr 26 |
8.15500 -0.14 |
8.50 | 8.15 | 8.20 | 7,431 |
| 15 Apr 26 |
8.29800 -0.19 |
8.40 | 8.20 | 8.20 | 3,660 |
| 14 Apr 26 |
8.48900 +0.09 |
8.50 | 8.10 | 8.10 | 10,256 |
| 13 Apr 26 |
8.39600 +0.27 |
8.50 | 8.23 | 8.30 | 11,566 |
| 10 Apr 26 |
8.13000 -0.27 |
8.58 | 8.10 | 8.40 | 12,345 |
| 09 Apr 26 |
8.40000 -0.07 |
8.65 | 8.21 | 8.21 | 6,355 |
| 08 Apr 26 |
8.47000 +0.25 |
8.53 | 8.20 | 8.30 | 3,701 |
| 07 Apr 26 |
8.22400 +0.01 |
8.53 | 8.05 | 8.05 | 1,816 |
| 06 Apr 26 |
8.21600 -0.07 |
8.59 | 8.16 | 8.16 | 11,578 |
| 02 Apr 26 |
8.29100 -0.08 |
8.38 | 8.07 | 8.29 | 4,462 |
| 01 Apr 26 |
8.37200 +0.02 |
8.50 | 8.10 | 8.40 | 3,762 |
| 31 Mar 26 |
8.35600 +0.28 |
8.50 | 8.01 | 8.01 | 1,792 |
| 30 Mar 26 |
8.08100 -0.12 |
8.20 | 7.85 | 8.20 | 12,343 |
| 27 Mar 26 |
8.20200 -0.37 |
8.77 | 8.10 | 8.50 | 16,307 |
| 26 Mar 26 |
8.56800 -0.07 |
8.80 | 8.53 | 8.63 | 11,213 |
| 25 Mar 26 |
8.63400 -0.07 |
8.95 | 8.53 | 8.90 | 11,481 |
| 24 Mar 26 |
8.70000 -0.50 |
9.16 | 8.60 | 9.00 | 16,093 |
| 23 Mar 26 |
9.20000 -0.36 |
9.37 | 8.94 | 9.37 | 18,172 |
| 20 Mar 26 |
9.56400 -0.36 |
9.90 | 9.20 | 9.66 | 12,068 |
| 19 Mar 26 |
9.92300 +0.26 |
10.10 | 9.21 | 9.37 | 11,308 |
| 18 Mar 26 |
9.66000 -0.84 |
10.24 | 9.20 | 9.33 | 24,506 |
| 17 Mar 26 |
10.50000 +1.10 |
10.70 | 8.38 | 8.80 | 1,040,612 |
| 16 Mar 26 |
9.40000 +0.03 |
9.70 | 9.20 | 9.20 | 7,015 |
| 13 Mar 26 |
9.37400 -0.12 |
9.60 | 9.30 | 9.30 | 2,547 |
| 12 Mar 26 |
9.49600 +0.19 |
9.50 | 9.30 | 9.30 | 1,740 |
| 11 Mar 26 |
9.30800 -0.09 |
9.60 | 9.20 | 9.20 | 2,275 |
| 10 Mar 26 |
9.40000 +0.20 |
9.73 | 9.02 | 9.02 | 8,801 |
| 09 Mar 26 |
9.20100 -0.11 |
9.65 | 8.82 | 9.31 | 9,351 |
| 06 Mar 26 |
9.31300 -0.08 |
9.43 | 9.10 | 9.30 | 5,889 |
| 05 Mar 26 |
9.39350 -0.47 |
9.82 | 9.30 | 9.82 | 7,423 |
| 04 Mar 26 |
9.86800 +0.11 |
10.20 | 9.80 | 9.86 | 5,058 |
| 03 Mar 26 |
9.75500 -0.39 |
10.20 | 9.50 | 10.00 | 10,717 |
| 02 Mar 26 |
10.15000 +0.05 |
10.30 | 9.90 | 9.90 | 5,244 |
| 27 Feb 26 |
10.10000 +0.00 |
10.30 | 10.10 | 10.10 | 4,877 |
| 26 Feb 26 |
10.10000 +0.00 |
10.25 | 10.10 | 10.10 | 5,897 |
| 25 Feb 26 |
10.10000 +0.10 |
10.20 | 10.00 | 10.10 | 2,153 |
| 24 Feb 26 |
10.00000 -0.10 |
10.27 | 9.75 | 9.95 | 11,449 |
| 23 Feb 26 |
10.10000 -0.40 |
10.40 | 10.00 | 10.40 | 10,816 |
| 20 Feb 26 |
10.50000 -0.20 |
10.60 | 9.94 | 10.40 | 7,234 |
| 19 Feb 26 |
10.70000 +0.20 |
10.90 | 10.30 | 10.40 | 6,846 |
| 18 Feb 26 |
10.50000 +0.30 |
10.70 | 10.20 | 10.20 | 5,184 |
| 17 Feb 26 |
10.20000 +0.71 |
10.40 | 9.30 | 9.49 | 20,411 |
| 13 Feb 26 |
9.48800 +0.09 |
9.56 | 9.30 | 9.40 | 3,046 |
| 12 Feb 26 |
9.40000 -0.32 |
9.90 | 9.30 | 9.70 | 7,156 |
| 11 Feb 26 |
9.72000 -0.68 |
10.09 | 9.57 | 10.00 | 19,155 |
| 10 Feb 26 |
10.40000 +0.00 |
10.60 | 10.30 | 10.30 | 5,419 |
| 09 Feb 26 |
10.40000 -0.30 |
10.67 | 10.30 | 10.40 | 10,273 |
| 06 Feb 26 |
10.70000 +0.10 |
10.80 | 10.59 | 10.60 | 5,675 |
| 05 Feb 26 |
10.60000 -0.30 |
11.00 | 10.50 | 10.80 | 12,717 |
| 04 Feb 26 |
10.90000 -0.40 |
11.20 | 10.70 | 11.00 | 14,474 |
| 03 Feb 26 |
11.30000 +0.80 |
12.00 | 10.30 | 10.60 | 50,592 |
| 02 Feb 26 |
10.50000 -0.30 |
10.80 | 10.49 | 10.60 | 4,866 |
| 30 Jan 26 |
10.80000 +0.50 |
10.90 | 10.10 | 10.30 | 21,164 |
| 29 Jan 26 |
10.30000 +0.10 |
10.60 | 10.10 | 10.60 | 19,365 |
| 28 Jan 26 |
10.20000 -0.30 |
10.50 | 10.08 | 10.50 | 6,907 |
| 27 Jan 26 |
10.50000 -0.70 |
11.30 | 10.30 | 11.30 | 14,202 |
| 26 Jan 26 |
11.20000 +1.10 |
11.38 | 10.30 | 10.50 | 48,239 |
| 23 Jan 26 |
10.10000 -0.50 |
10.95 | 10.00 | 10.70 | 13,213 |
| 22 Jan 26 |
10.60000 +0.75 |
11.00 | 10.00 | 10.00 | 27,026 |
| 21 Jan 26 |
9.84600 +0.54 |
10.00 | 9.20 | 9.28 | 6,311 |
| 20 Jan 26 |
9.30100 -0.50 |
9.80 | 9.22 | 9.60 | 6,727 |
| 16 Jan 26 |
9.80000 -0.40 |
10.30 | 9.70 | 10.20 | 13,184 |
| 15 Jan 26 |
10.20000 +0.00 |
10.40 | 9.80 | 10.20 | 14,416 |
| 14 Jan 26 |
10.20000 +0.43 |
10.50 | 9.80 | 9.80 | 18,384 |
| 13 Jan 26 |
9.77000 +1.00 |
10.00 | 8.49 | 8.49 | 53,260 |
| 12 Jan 26 |
8.77000 +0.10 |
8.89 | 8.00 | 8.50 | 24,061 |
| 09 Jan 26 |
8.67400 -0.19 |
8.87 | 8.57 | 8.70 | 6,764 |
| 08 Jan 26 |
8.86700 +0.05 |
9.00 | 8.61 | 8.73 | 9,490 |
| 07 Jan 26 |
8.81700 -0.23 |
9.30 | 8.70 | 8.95 | 6,801 |
| 06 Jan 26 |
9.04200 -0.06 |
9.30 | 9.00 | 9.10 | 7,914 |
| 05 Jan 26 |
9.10100 +0.60 |
9.49 | 8.60 | 8.70 | 22,019 |
| 02 Jan 26 |
8.49800 +0.62 |
8.52 | 7.88 | 7.88 | 12,502 |
| 31 Dec 25 |
7.87500 -0.14 |
8.30 | 7.80 | 7.90 | 16,109 |
| 30 Dec 25 |
8.01200 +0.00 |
8.77 | 8.00 | 8.00 | 24,251 |
| 29 Dec 25 |
8.01100 -0.45 |
8.31 | 7.94 | 8.10 | 37,221 |
| 26 Dec 25 |
8.46100 -0.09 |
8.90 | 8.33 | 8.70 | 10,024 |
| 24 Dec 25 |
8.55000 +0.28 |
8.77 | 8.01 | 8.30 | 18,128 |
| 23 Dec 25 |
8.26600 -0.21 |
8.50 | 8.05 | 8.20 | 28,238 |
| 22 Dec 25 |
8.47300 -0.31 |
8.93 | 8.40 | 8.50 | 33,202 |
| 19 Dec 25 |
8.78200 -0.02 |
9.06 | 8.50 | 8.60 | 22,176 |
| 18 Dec 25 |
8.80300 -0.22 |
9.28 | 8.70 | 8.70 | 24,486 |
| 17 Dec 25 |
9.02300 -0.31 |
9.55 | 9.00 | 9.00 | 17,999 |
| 16 Dec 25 |
9.32900 -0.47 |
11.10 | 8.60 | 8.70 | 28,229 |
| 15 Dec 25 |
9.80000 -0.55 |
10.40 | 9.15 | 10.10 | 19,306 |
| 12 Dec 25 |
10.35000 -0.65 |
11.13 | 10.20 | 10.90 | 32,555 |
| 11 Dec 25 |
11.00000 +1.30 |
11.90 | 10.00 | 10.00 | 108,096 |
| 10 Dec 25 |
9.70000 +0.26 |
9.80 | 9.33 | 9.40 | 9,429 |
| 09 Dec 25 |
9.44300 +0.04 |
9.50 | 9.20 | 9.30 | 9,999 |
| 08 Dec 25 |
9.40100 -0.15 |
9.80 | 9.36 | 9.36 | 18,827 |
| 05 Dec 25 |
9.55000 +0.35 |
9.98 | 9.14 | 9.14 | 19,813 |
| 04 Dec 25 |
9.20200 -0.15 |
9.30 | 9.00 | 9.00 | 14,010 |
| 03 Dec 25 |
9.35000 +0.33 |
9.50 | 8.90 | 9.00 | 20,191 |
| 02 Dec 25 |
9.02400 -0.18 |
9.30 | 9.00 | 9.10 | 9,449 |
| 01 Dec 25 |
9.20100 -0.30 |
9.50 | 9.20 | 9.40 | 20,779 |
| 28 Nov 25 |
9.50000 +0.07 |
9.50 | 9.43 | 9.43 | 7,626 |
| 26 Nov 25 |
9.42800 -0.37 |
9.90 | 9.32 | 9.60 | 15,775 |
| 25 Nov 25 |
9.80000 +0.02 |
9.91 | 9.60 | 9.60 | 4,502 |
| 24 Nov 25 |
9.78200 +0.18 |
9.80 | 9.50 | 9.61 | 9,010 |
| 21 Nov 25 |
9.60000 -0.20 |
9.96 | 9.50 | 9.65 | 6,261 |
| 20 Nov 25 |
9.80000 +0.04 |
10.00 | 9.50 | 9.50 | 5,309 |
| 19 Nov 25 |
9.75800 +0.22 |
10.10 | 9.40 | 9.73 | 4,739 |
| 18 Nov 25 |
9.54000 -0.56 |
10.10 | 9.50 | 10.00 | 14,523 |
| 17 Nov 25 |
10.10000 -0.20 |
10.30 | 10.00 | 10.30 | 10,041 |
| 14 Nov 25 |
10.30000 +0.10 |
10.80 | 10.10 | 10.10 | 6,158 |
| 13 Nov 25 |
10.20000 -0.20 |
10.40 | 10.10 | 10.30 | 9,582 |
| 12 Nov 25 |
10.40000 -0.40 |
10.90 | 10.40 | 10.80 | 8,699 |
| 11 Nov 25 |
10.80000 -0.10 |
11.00 | 10.80 | 10.90 | 4,224 |
| 10 Nov 25 |
10.90000 +0.00 |
11.10 | 10.90 | 10.90 | 4,615 |
| 07 Nov 25 |
10.90000 -0.10 |
11.10 | 10.80 | 11.00 | 8,656 |
| 06 Nov 25 |
11.00000 -0.30 |
11.30 | 11.00 | 11.20 | 11,819 |
| 05 Nov 25 |
11.30000 +0.00 |
11.50 | 11.20 | 11.30 | 14,042 |
| 04 Nov 25 |
11.30000 +0.00 |
11.40 | 11.20 | 11.20 | 9,808 |
| 03 Nov 25 |
11.30000 -0.20 |
11.70 | 11.25 | 11.60 | 6,383 |
| 31 Oct 25 |
11.50000 -0.30 |
12.00 | 11.50 | 11.50 | 7,542 |
| 30 Oct 25 |
11.80000 +0.20 |
11.90 | 11.60 | 11.60 | 6,800 |
| 29 Oct 25 |
11.60000 -0.35 |
12.00 | 11.60 | 11.80 | 8,060 |
| 28 Oct 25 |
11.95000 -0.35 |
12.40 | 11.60 | 12.30 | 20,014 |
| 27 Oct 25 |
12.30000 -0.10 |
12.60 | 12.20 | 12.20 | 6,613 |
| 24 Oct 25 |
12.40000 -0.10 |
12.70 | 12.40 | 12.40 | 6,190 |
| 23 Oct 25 |
12.50000 +0.30 |
12.90 | 12.10 | 12.80 | 3,614 |
| 22 Oct 25 |
12.20000 -0.50 |
12.70 | 12.10 | 12.50 | 6,964 |
| 21 Oct 25 |
12.70000 +0.10 |
12.82 | 12.40 | 12.40 | 7,993 |
| 20 Oct 25 |
12.60000 +0.20 |
12.70 | 12.30 | 12.30 | 7,774 |
| 17 Oct 25 |
12.40000 +0.30 |
12.80 | 12.10 | 12.10 | 15,936 |
| 16 Oct 25 |
12.10000 -0.20 |
12.55 | 12.10 | 12.30 | 8,126 |
| 15 Oct 25 |
12.30000 +0.15 |
12.70 | 12.20 | 12.20 | 6,322 |
| 14 Oct 25 |
12.15200 -0.45 |
12.70 | 12.00 | 12.30 | 10,048 |
| 13 Oct 25 |
12.60000 +0.30 |
12.90 | 12.30 | 12.30 | 9,602 |
| 10 Oct 25 |
12.30000 -0.30 |
13.50 | 12.10 | 13.00 | 27,957 |
| 09 Oct 25 |
12.60000 +0.00 |
12.90 | 12.40 | 12.40 | 8,705 |
| 08 Oct 25 |
12.60000 +0.30 |
12.70 | 12.20 | 12.20 | 7,524 |
| 07 Oct 25 |
12.30000 -0.40 |
12.70 | 12.10 | 12.50 | 10,939 |
| 06 Oct 25 |
12.70000 -0.15 |
13.00 | 12.60 | 12.80 | 10,919 |
| 03 Oct 25 |
12.85000 +0.65 |
13.00 | 12.15 | 12.20 | 30,835 |
| 02 Oct 25 |
12.20000 +0.10 |
12.30 | 11.80 | 11.80 | 10,503 |
| 01 Oct 25 |
12.10000 +0.00 |
12.30 | 11.90 | 12.00 | 6,490 |
| 30 Sep 25 |
12.10000 +0.00 |
12.50 | 11.80 | 12.10 | 7,059 |
| 29 Sep 25 |
12.10000 +0.20 |
12.30 | 11.70 | 12.00 | 11,991 |
| 26 Sep 25 |
11.90000 -0.15 |
12.30 | 11.90 | 11.90 | 3,466 |
| 25 Sep 25 |
12.05000 -0.25 |
12.30 | 12.00 | 12.10 | 3,366 |
| 24 Sep 25 |
12.30000 +0.30 |
12.50 | 12.00 | 12.20 | 9,352 |
| 23 Sep 25 |
12.00000 -0.90 |
13.20 | 11.40 | 12.90 | 41,858 |
| 22 Sep 25 |
12.90000 -0.50 |
13.40 | 12.20 | 13.40 | 19,589 |
| 19 Sep 25 |
13.40000 -0.40 |
13.80 | 13.30 | 13.70 | 4,884 |
| 18 Sep 25 |
13.80000 +0.30 |
14.00 | 13.60 | 13.60 | 9,998 |
| 17 Sep 25 |
13.50000 -0.30 |
13.80 | 13.50 | 13.60 | 6,932 |
| 16 Sep 25 |
13.80000 +0.10 |
13.89 | 13.50 | 13.50 | 7,204 |
| 15 Sep 25 |
13.70000 +0.00 |
14.00 | 13.55 | 13.70 | 9,049 |
| 12 Sep 25 |
13.70000 -0.30 |
14.00 | 13.50 | 13.80 | 11,794 |
| 11 Sep 25 |
14.00000 +0.20 |
14.50 | 13.50 | 13.70 | 17,418 |
| 10 Sep 25 |
13.80000 +0.20 |
13.90 | 13.40 | 13.80 | 10,481 |
| 09 Sep 25 |
13.60000 -0.30 |
14.39 | 13.55 | 13.90 | 6,759 |
| 08 Sep 25 |
13.90000 +0.00 |
14.10 | 13.60 | 13.70 | 3,782 |
| 05 Sep 25 |
13.90000 -0.30 |
14.00 | 13.60 | 14.00 | 6,945 |
| 04 Sep 25 |
14.20000 -0.20 |
14.53 | 13.50 | 14.40 | 11,825 |
| 03 Sep 25 |
14.40000 -0.50 |
15.50 | 13.90 | 14.90 | 19,895 |
| 02 Sep 25 |
14.90000 +0.30 |
14.90 | 14.00 | 14.50 | 9,284 |
| 29 Aug 25 |
14.60000 -0.30 |
14.95 | 14.51 | 14.70 | 3,537 |
| 28 Aug 25 |
14.90000 +0.20 |
15.10 | 14.40 | 14.40 | 8,623 |
| 27 Aug 25 |
14.70000 -0.20 |
14.90 | 14.00 | 14.50 | 18,236 |
| 26 Aug 25 |
14.90000 -0.60 |
15.80 | 14.70 | 15.60 | 21,064 |
| 25 Aug 25 |
15.50000 -0.30 |
16.20 | 15.20 | 15.70 | 13,430 |
| 22 Aug 25 |
15.80000 +0.00 |
16.80 | 15.10 | 15.90 | 25,161 |
| 21 Aug 25 |
15.80000 -0.70 |
17.70 | 15.20 | 16.50 | 56,361 |
| 20 Aug 25 |
16.50000 +0.30 |
17.00 | 15.76 | 15.80 | 50,426 |
| 19 Aug 25 |
16.20000 +1.90 |
16.90 | 14.50 | 14.70 | 117,753 |
| 18 Aug 25 |
14.30000 +1.50 |
14.80 | 13.20 | 13.40 | 72,686 |
| 15 Aug 25 |
12.80000 +0.10 |
13.25 | 12.50 | 12.50 | 13,561 |
| 14 Aug 25 |
12.70000 -0.50 |
13.00 | 12.60 | 12.60 | 14,814 |
| 13 Aug 25 |
13.20000 +0.10 |
13.70 | 12.60 | 13.20 | 57,787 |
| 12 Aug 25 |
13.10000 +1.60 |
14.00 | 12.20 | 12.50 | 501,317 |
| 11 Aug 25 |
11.50000 +0.10 |
11.50 | 11.30 | 11.40 | 8,022 |
| 08 Aug 25 |
11.40000 +0.10 |
11.50 | 11.10 | 11.20 | 7,492 |
| 07 Aug 25 |
11.30000 +0.10 |
11.50 | 11.10 | 11.50 | 3,668 |
| 06 Aug 25 |
11.20000 +0.00 |
11.38 | 11.00 | 11.10 | 3,368 |
| 05 Aug 25 |
11.20100 -0.10 |
11.30 | 11.10 | 11.20 | 4,235 |
| 04 Aug 25 |
11.30000 +0.10 |
11.35 | 11.05 | 11.30 | 7,694 |
| 01 Aug 25 |
11.20000 +0.00 |
11.40 | 11.00 | 11.20 | 9,488 |
| 31 Jul 25 |
11.20100 -0.60 |
11.89 | 11.20 | 11.70 | 12,119 |
| 30 Jul 25 |
11.80000 -0.30 |
12.07 | 11.70 | 12.00 | 7,674 |
| 29 Jul 25 |
12.10000 -0.70 |
12.70 | 12.00 | 12.70 | 12,827 |
| 28 Jul 25 |
12.80000 +0.00 |
13.03 | 12.50 | 12.60 | 14,514 |
| 25 Jul 25 |
12.80000 +0.10 |
12.89 | 12.60 | 12.60 | 6,277 |
| 24 Jul 25 |
12.70000 -0.60 |
13.15 | 12.70 | 13.10 | 16,014 |
| 23 Jul 25 |
13.30000 +0.80 |
13.30 | 12.40 | 12.50 | 16,689 |
| 22 Jul 25 |
12.50000 -0.10 |
12.80 | 12.00 | 12.50 | 14,398 |
| 21 Jul 25 |
12.60000 -0.10 |
13.10 | 12.16 | 12.60 | 11,482 |
| 18 Jul 25 |
12.70000 +0.40 |
12.70 | 12.05 | 12.40 | 12,955 |
| 17 Jul 25 |
12.30000 +0.50 |
13.00 | 11.90 | 11.90 | 39,870 |
| 16 Jul 25 |
11.80000 +0.60 |
11.80 | 11.20 | 11.50 | 15,987 |
| 15 Jul 25 |
11.20000 -0.60 |
11.80 | 11.20 | 11.70 | 8,453 |
| 14 Jul 25 |
11.80000 -0.20 |
12.06 | 11.70 | 11.80 | 6,855 |
| 11 Jul 25 |
12.00000 +0.00 |
12.26 | 11.80 | 12.00 | 9,242 |
| 10 Jul 25 |
12.00000 +0.70 |
12.30 | 11.10 | 11.10 | 19,852 |
| 09 Jul 25 |
11.30000 -0.10 |
11.65 | 11.00 | 11.20 | 15,472 |
| 08 Jul 25 |
11.40000 +0.30 |
11.40 | 10.90 | 10.90 | 8,213 |
| 07 Jul 25 |
11.10000 -0.20 |
11.40 | 11.00 | 11.10 | 6,228 |
| 03 Jul 25 |
11.30000 +0.40 |
11.60 | 10.80 | 10.90 | 9,598 |
| 02 Jul 25 |
10.90000 +0.00 |
11.01 | 10.80 | 10.90 | 7,227 |
| 01 Jul 25 |
10.90000 -0.20 |
11.30 | 10.80 | 10.80 | 5,826 |
| 30 Jun 25 |
11.10000 -0.50 |
11.70 | 10.80 | 11.40 | 11,706 |
| 27 Jun 25 |
11.60000 +0.20 |
11.90 | 11.07 | 11.20 | 13,025 |
| 26 Jun 25 |
11.40000 +0.50 |
11.90 | 10.80 | 11.00 | 19,298 |
| 25 Jun 25 |
10.90000 +0.00 |
11.90 | 10.60 | 10.80 | 31,048 |
| 24 Jun 25 |
10.90000 -0.20 |
11.30 | 10.80 | 11.10 | 6,506 |
| 23 Jun 25 |
11.10000 -0.10 |
11.30 | 10.76 | 11.10 | 3,372 |
| 20 Jun 25 |
11.20000 +0.60 |
11.60 | 10.70 | 10.70 | 19,377 |
| 18 Jun 25 |
10.60000 +0.00 |
10.90 | 10.50 | 10.50 | 2,225 |
| 17 Jun 25 |
10.60000 -0.20 |
11.10 | 10.50 | 10.80 | 8,241 |
| 16 Jun 25 |
10.80000 -0.50 |
11.40 | 10.80 | 11.20 | 4,280 |
| 13 Jun 25 |
11.30000 -0.30 |
11.60 | 11.10 | 11.30 | 3,879 |
| 12 Jun 25 |
11.60000 +0.50 |
12.00 | 11.10 | 11.10 | 13,774 |
| 11 Jun 25 |
11.10000 +0.00 |
11.28 | 11.00 | 11.00 | 3,541 |
| 10 Jun 25 |
11.10000 -0.10 |
11.40 | 11.00 | 11.20 | 4,563 |
| 09 Jun 25 |
11.20000 +0.30 |
11.50 | 10.30 | 10.60 | 16,145 |
| 06 Jun 25 |
10.90000 +0.00 |
11.00 | 10.70 | 10.70 | 6,609 |
| 05 Jun 25 |
10.90000 -0.10 |
11.00 | 10.80 | 11.00 | 4,158 |
| 04 Jun 25 |
11.00000 +0.30 |
11.20 | 10.70 | 10.70 | 4,204 |
| 03 Jun 25 |
10.70000 -0.50 |
11.10 | 10.70 | 11.00 | 8,549 |
| 02 Jun 25 |
11.20000 +0.00 |
11.20 | 10.71 | 11.10 | 5,848 |
| 30 May 25 |
11.20000 -0.30 |
11.50 | 11.10 | 11.30 | 1,761 |
| 29 May 25 |
11.50000 +0.14 |
11.80 | 11.10 | 11.30 | 2,728 |
| 28 May 25 |
11.36500 +0.16 |
11.70 | 11.00 | 11.00 | 9,032 |
| 27 May 25 |
11.20000 +0.00 |
11.40 | 10.80 | 11.30 | 3,455 |
| 23 May 25 |
11.20000 -0.10 |
11.50 | 10.10 | 11.00 | 19,973 |
| 22 May 25 |
11.30000 +0.00 |
11.80 | 11.00 | 11.30 | 16,907 |
| 21 May 25 |
11.30000 -0.50 |
12.10 | 11.11 | 11.80 | 13,335 |
| 20 May 25 |
11.80000 -0.20 |
12.10 | 11.70 | 12.00 | 5,169 |
| 19 May 25 |
12.00000 -0.50 |
12.50 | 11.90 | 12.50 | 11,123 |
| 16 May 25 |
12.50000 +0.10 |
12.60 | 12.00 | 12.50 | 2,393 |
| 15 May 25 |
12.40000 -0.30 |
12.60 | 12.10 | 12.10 | 3,399 |
| 14 May 25 |
12.70000 +0.00 |
12.90 | 12.40 | 12.40 | 7,676 |
| 13 May 25 |
12.70000 -0.80 |
13.40 | 11.74 | 13.20 | 14,260 |
| 12 May 25 |
13.50000 +1.60 |
13.50 | 12.10 | 12.20 | 19,968 |
| 09 May 25 |
11.90000 +0.30 |
12.20 | 11.60 | 11.70 | 7,786 |
| 08 May 25 |
11.60000 -0.10 |
11.70 | 11.50 | 11.70 | 5,334 |
| 07 May 25 |
11.70000 +0.80 |
11.80 | 10.90 | 11.40 | 6,913 |
| 06 May 25 |
10.90000 -0.60 |
11.40 | 10.80 | 11.30 | 11,349 |
| 05 May 25 |
11.50000 -0.30 |
11.70 | 11.50 | 11.60 | 5,541 |
| 02 May 25 |
11.80000 +0.40 |
11.80 | 11.20 | 11.80 | 6,741 |
| 01 May 25 |
11.40000 +0.00 |
11.69 | 11.40 | 11.50 | 3,071 |
| 30 Apr 25 |
11.40000 -0.50 |
11.80 | 11.20 | 11.80 | 4,232 |
| 29 Apr 25 |
11.90000 +0.00 |
12.00 | 11.40 | 12.00 | 5,722 |
| 28 Apr 25 |
11.90000 -0.10 |
12.20 | 11.20 | 11.90 | 14,490 |
| 25 Apr 25 |
12.00000 +0.20 |
12.10 | 11.40 | 11.60 | 4,205 |
| 24 Apr 25 |
11.80000 +0.00 |
12.00 | 11.30 | 11.70 | 2,115 |
| 23 Apr 25 |
11.80000 +0.10 |
12.47 | 11.50 | 11.90 | 5,123 |
| 22 Apr 25 |
11.70000 +0.80 |
12.20 | 11.10 | 11.60 | 16,568 |
| 21 Apr 25 |
10.90000 -0.70 |
11.75 | 10.85 | 11.60 | 4,915 |
| 17 Apr 25 |
11.60000 +0.10 |
11.90 | 11.60 | 11.60 | 1,784 |
| 16 Apr 25 |
11.50000 -0.50 |
12.30 | 11.45 | 11.80 | 6,822 |
| 15 Apr 25 |
12.00000 -0.40 |
12.50 | 11.80 | 12.40 | 2,315 |
| 14 Apr 25 |
12.40000 +0.40 |
12.71 | 11.60 | 12.00 | 18,920 |
| 11 Apr 25 |
12.00000 -0.30 |
12.60 | 11.70 | 12.30 | 18,487 |
| 10 Apr 25 |
12.30000 -0.10 |
12.90 | 11.95 | 12.30 | 10,169 |
| 09 Apr 25 |
12.40000 +0.70 |
12.85 | 11.40 | 11.70 | 32,442 |
| 08 Apr 25 |
11.70000 -0.50 |
13.00 | 11.50 | 13.00 | 16,001 |
| 07 Apr 25 |
12.20000 -1.00 |
12.70 | 12.00 | 12.70 | 25,818 |
| 04 Apr 25 |
13.20000 -0.30 |
13.50 | 13.00 | 13.40 | 21,492 |
| 03 Apr 25 |
13.50000 +0.20 |
13.50 | 13.00 | 13.30 | 13,452 |
| 02 Apr 25 |
13.30000 -0.40 |
13.90 | 13.30 | 13.50 | 11,801 |
| 01 Apr 25 |
13.70000 -0.50 |
14.70 | 13.64 | 13.90 | 11,372 |
| 31 Mar 25 |
14.20000 +0.40 |
14.40 | 13.10 | 13.60 | 14,281 |
| 28 Mar 25 |
13.80000 +0.20 |
14.00 | 13.25 | 13.50 | 7,071 |
| 27 Mar 25 |
13.60000 -0.80 |
14.50 | 13.50 | 14.30 | 17,575 |
| 26 Mar 25 |
14.40000 +0.00 |
14.70 | 14.35 | 14.60 | 6,329 |
| 25 Mar 25 |
14.40000 -0.20 |
15.20 | 14.40 | 14.60 | 8,011 |
| 24 Mar 25 |
14.60000 -0.40 |
15.10 | 14.60 | 14.70 | 10,664 |
| 21 Mar 25 |
15.00000 -0.10 |
15.60 | 15.00 | 15.00 | 12,234 |
| 20 Mar 25 |
15.10000 -0.20 |
15.50 | 15.00 | 15.20 | 7,531 |
| 19 Mar 25 |
15.30000 +0.30 |
15.60 | 14.70 | 14.70 | 11,704 |
| 18 Mar 25 |
15.00000 +0.00 |
15.70 | 14.60 | 14.80 | 19,981 |
| 17 Mar 25 |
15.00000 +0.70 |
15.50 | 14.10 | 14.10 | 11,656 |
| 14 Mar 25 |
14.30000 +0.30 |
14.90 | 13.50 | 14.10 | 21,808 |
| 13 Mar 25 |
14.00000 -0.60 |
15.50 | 14.00 | 14.20 | 14,676 |
| 12 Mar 25 |
14.60000 -0.90 |
16.50 | 14.40 | 15.90 | 17,030 |
| 11 Mar 25 |
15.50000 -0.20 |
16.70 | 15.00 | 15.60 | 19,884 |
| 10 Mar 25 |
15.70000 +0.10 |
17.30 | 15.60 | 15.60 | 24,754 |
| 07 Mar 25 |
15.60000 -0.90 |
17.21 | 15.50 | 16.60 | 34,001 |
| 06 Mar 25 |
16.50000 +1.10 |
17.10 | 14.90 | 15.50 | 58,890 |
| 05 Mar 25 |
15.40000 +2.45 |
15.50 | 12.95 | 13.00 | 25,807 |
| 04 Mar 25 |
12.95000 -0.25 |
13.26 | 12.70 | 12.70 | 11,245 |
| 03 Mar 25 |
13.20000 +0.30 |
13.94 | 12.80 | 12.90 | 40,217 |
| 28 Feb 25 |
12.90000 -0.90 |
13.90 | 12.90 | 13.50 | 30,426 |
| 27 Feb 25 |
13.80000 -1.80 |
15.85 | 13.70 | 15.30 | 47,341 |
| 26 Feb 25 |
15.60000 -0.70 |
16.50 | 15.30 | 16.50 | 23,957 |
| 25 Feb 25 |
16.30000 -0.90 |
18.10 | 16.00 | 17.20 | 49,543 |
| 24 Feb 25 |
17.20000 +1.40 |
17.30 | 15.20 | 16.00 | 79,003 |
| 21 Feb 25 |
15.80000 +1.40 |
16.50 | 14.60 | 14.90 | 69,797 |
| 20 Feb 25 |
14.40000 +0.90 |
14.70 | 13.40 | 13.40 | 30,552 |
| 19 Feb 25 |
13.50000 +0.10 |
13.80 | 12.50 | 13.50 | 13,933 |
| 18 Feb 25 |
13.40000 +1.30 |
13.50 | 11.80 | 11.90 | 46,650 |
| 14 Feb 25 |
12.10000 +0.40 |
12.30 | 11.50 | 11.50 | 9,886 |
| 13 Feb 25 |
11.70000 +0.00 |
12.00 | 11.20 | 11.50 | 9,410 |
| 12 Feb 25 |
11.70000 +0.80 |
11.70 | 10.80 | 10.80 | 9,211 |
| 11 Feb 25 |
10.90000 -0.10 |
11.50 | 10.80 | 11.20 | 10,208 |
| 10 Feb 25 |
11.00000 +0.30 |
11.00 | 10.60 | 10.80 | 10,886 |
| 07 Feb 25 |
10.70000 -0.15 |
11.10 | 10.70 | 11.00 | 6,339 |
| 06 Feb 25 |
10.85000 +0.05 |
11.20 | 10.80 | 10.90 | 17,392 |
| 05 Feb 25 |
10.80000 +0.20 |
10.90 | 10.60 | 10.60 | 8,833 |
| 04 Feb 25 |
10.60000 +0.10 |
10.70 | 10.40 | 10.40 | 10,323 |
| 03 Feb 25 |
10.50000 -0.60 |
10.90 | 10.30 | 10.30 | 17,402 |
| 31 Jan 25 |
11.10000 -0.50 |
11.70 | 10.60 | 11.70 | 18,713 |
| 30 Jan 25 |
11.60000 +0.50 |
12.00 | 11.30 | 11.30 | 9,069 |
| 29 Jan 25 |
11.10000 -0.30 |
11.60 | 11.10 | 11.30 | 3,348 |
| 28 Jan 25 |
11.40000 -0.20 |
11.60 | 11.20 | 11.40 | 7,241 |
| 27 Jan 25 |
11.60000 -1.00 |
12.60 | 11.50 | 12.60 | 14,762 |
| 24 Jan 25 |
12.60000 +0.80 |
12.90 | 11.90 | 11.90 | 26,746 |
| 23 Jan 25 |
11.80000 +0.50 |
11.85 | 11.22 | 11.30 | 8,885 |
| 22 Jan 25 |
11.30000 +0.05 |
11.50 | 11.00 | 11.10 | 5,102 |
| 21 Jan 25 |
11.25000 -0.25 |
11.70 | 11.00 | 11.60 | 10,134 |
| 17 Jan 25 |
11.50000 +0.80 |
11.70 | 10.60 | 10.60 | 12,212 |
| 16 Jan 25 |
10.70000 +0.10 |
10.90 | 10.40 | 10.40 | 5,972 |
| 15 Jan 25 |
10.60000 +0.50 |
10.75 | 10.30 | 10.40 | 18,079 |
| 14 Jan 25 |
10.10000 +0.10 |
10.30 | 10.00 | 10.00 | 8,772 |
| 13 Jan 25 |
10.00000 -0.20 |
10.40 | 9.90 | 10.00 | 14,485 |
| 10 Jan 25 |
10.20000 -0.40 |
10.60 | 10.00 | 10.60 | 13,924 |
| 08 Jan 25 |
10.60000 -0.50 |
11.10 | 10.60 | 11.00 | 10,546 |
| 07 Jan 25 |
11.10000 -0.10 |
11.60 | 11.00 | 11.40 | 28,369 |
| 06 Jan 25 |
11.20000 +0.70 |
11.39 | 10.50 | 10.50 | 24,674 |
| 03 Jan 25 |
10.50000 -0.40 |
11.40 | 10.40 | 10.70 | 17,007 |
| 02 Jan 25 |
10.90000 -1.10 |
11.60 | 10.60 | 11.40 | 39,924 |
| 31 Dec 24 |
12.00000 +2.53 |
12.20 | 9.40 | 9.40 | 135,380 |
| 30 Dec 24 |
9.46800 -0.30 |
9.70 | 9.10 | 9.35 | 47,295 |
| 27 Dec 24 |
9.76700 +0.43 |
9.90 | 9.25 | 9.30 | 26,579 |
| 26 Dec 24 |
9.34000 -0.11 |
9.80 | 9.20 | 9.30 | 33,821 |
| 24 Dec 24 |
9.45200 +0.25 |
9.48 | 9.01 | 9.10 | 20,911 |
| 23 Dec 24 |
9.20000 +0.20 |
9.29 | 8.90 | 9.00 | 21,812 |
| 20 Dec 24 |
9.00000 -0.45 |
9.50 | 8.90 | 9.41 | 76,374 |
| 19 Dec 24 |
9.45000 +0.15 |
9.58 | 9.00 | 9.10 | 17,454 |
| 18 Dec 24 |
9.30100 -0.40 |
9.77 | 9.20 | 9.77 | 35,191 |
| 17 Dec 24 |
9.70500 -0.10 |
9.80 | 9.65 | 9.70 | 14,776 |
| 16 Dec 24 |
9.80500 -0.19 |
10.40 | 9.80 | 10.00 | 25,549 |
| 13 Dec 24 |
10.00000 -0.10 |
10.10 | 9.70 | 10.00 | 20,526 |
| 12 Dec 24 |
10.10000 +0.20 |
10.10 | 9.70 | 9.85 | 16,978 |
| 11 Dec 24 |
9.90300 -0.30 |
10.50 | 9.70 | 10.10 | 20,515 |
| 10 Dec 24 |
10.20000 -0.30 |
10.99 | 9.60 | 10.60 | 41,930 |
| 09 Dec 24 |
10.50000 +0.10 |
11.30 | 10.20 | 10.40 | 22,282 |
| 06 Dec 24 |
10.40000 -0.40 |
11.20 | 10.40 | 10.70 | 28,473 |
| 05 Dec 24 |
10.80000 -0.20 |
11.30 | 10.70 | 11.00 | 16,907 |
| 04 Dec 24 |
11.00000 -0.15 |
11.70 | 10.80 | 11.20 | 19,610 |
| 03 Dec 24 |
11.15000 -0.35 |
11.98 | 11.10 | 11.50 | 25,145 |
| 02 Dec 24 |
11.50000 -0.80 |
12.30 | 11.50 | 12.20 | 29,037 |
| 29 Nov 24 |
12.30000 -0.30 |
12.60 | 12.10 | 12.40 | 4,022 |
| 27 Nov 24 |
12.60000 -0.10 |
13.32 | 12.50 | 12.70 | 10,434 |
| 26 Nov 24 |
12.70000 -0.30 |
13.65 | 12.60 | 12.90 | 18,404 |
| 25 Nov 24 |
13.00000 +0.70 |
13.60 | 12.30 | 12.30 | 27,732 |
| 22 Nov 24 |
12.30000 +0.80 |
12.60 | 11.40 | 11.40 | 34,753 |
| 21 Nov 24 |
11.50000 +0.50 |
12.30 | 10.90 | 10.90 | 21,429 |
| 20 Nov 24 |
11.00000 -0.05 |
11.50 | 10.80 | 10.90 | 26,073 |
| 19 Nov 24 |
11.05000 -0.15 |
11.50 | 10.70 | 11.30 | 16,840 |
| 18 Nov 24 |
11.20000 -1.30 |
12.30 | 11.00 | 12.00 | 41,180 |
| 15 Nov 24 |
12.50000 -0.30 |
12.90 | 12.10 | 12.90 | 14,059 |
| 14 Nov 24 |
12.80000 +0.30 |
13.20 | 12.00 | 12.50 | 19,004 |
| 13 Nov 24 |
12.50000 -0.30 |
13.32 | 12.20 | 13.10 | 12,375 |
| 12 Nov 24 |
12.80000 -0.70 |
13.80 | 12.60 | 13.20 | 17,343 |
| 11 Nov 24 |
13.50000 +0.10 |
13.70 | 12.90 | 13.20 | 14,444 |
| 08 Nov 24 |
13.40000 -0.30 |
13.80 | 13.10 | 13.80 | 10,154 |
| 07 Nov 24 |
13.70000 +0.80 |
14.00 | 13.00 | 13.00 | 11,933 |
| 06 Nov 24 |
12.90000 -0.90 |
14.40 | 12.90 | 13.80 | 18,317 |
| 05 Nov 24 |
13.80000 +1.10 |
13.80 | 12.50 | 12.50 | 21,714 |
| 04 Nov 24 |
12.70000 -0.50 |
13.00 | 12.70 | 12.90 | 6,966 |
| 01 Nov 24 |
13.20000 +0.25 |
13.30 | 12.50 | 13.00 | 8,931 |
| 31 Oct 24 |
12.95000 -0.45 |
13.40 | 12.50 | 13.30 | 27,876 |
| 30 Oct 24 |
13.40000 -1.00 |
14.48 | 13.30 | 14.40 | 13,385 |
| 29 Oct 24 |
14.40000 -0.50 |
14.80 | 14.10 | 14.80 | 16,378 |
| 28 Oct 24 |
14.90000 +0.90 |
15.10 | 14.00 | 14.10 | 16,506 |
| 25 Oct 24 |
14.00000 +0.20 |
14.20 | 13.80 | 13.80 | 10,178 |
| 24 Oct 24 |
13.80000 -0.70 |
14.80 | 13.80 | 14.40 | 12,071 |
| 23 Oct 24 |
14.50000 +0.10 |
14.60 | 14.30 | 14.50 | 20,855 |
| 22 Oct 24 |
14.40000 -0.30 |
14.90 | 14.30 | 14.80 | 30,724 |
| 21 Oct 24 |
14.70000 -0.80 |
15.40 | 14.70 | 15.30 | 32,974 |
| 18 Oct 24 |
15.50000 -0.70 |
16.39 | 15.40 | 16.20 | 29,016 |
| 17 Oct 24 |
16.20000 -0.20 |
16.50 | 16.10 | 16.40 | 9,754 |
| 16 Oct 24 |
16.40000 +0.10 |
17.00 | 16.30 | 16.90 | 13,094 |
| 15 Oct 24 |
16.30000 -0.50 |
17.30 | 16.30 | 16.80 | 19,477 |
| 14 Oct 24 |
16.80000 -0.70 |
17.90 | 16.50 | 17.50 | 21,640 |
| 11 Oct 24 |
17.50000 +1.20 |
17.60 | 16.00 | 16.30 | 28,155 |
| 10 Oct 24 |
16.30000 -0.80 |
17.30 | 16.20 | 16.90 | 30,397 |
| 09 Oct 24 |
17.10000 +0.00 |
17.90 | 16.70 | 17.00 | 25,047 |
| 08 Oct 24 |
17.10000 -0.30 |
17.40 | 16.80 | 17.30 | 14,261 |
| 07 Oct 24 |
17.40000 -1.10 |
19.50 | 17.30 | 18.70 | 30,403 |
| 04 Oct 24 |
18.50000 -0.10 |
19.70 | 17.60 | 19.00 | 27,491 |
| 03 Oct 24 |
18.60000 -1.10 |
20.00 | 18.34 | 19.30 | 20,182 |
| 02 Oct 24 |
19.70000 +0.60 |
20.50 | 18.80 | 20.00 | 28,801 |
| 01 Oct 24 |
19.10000 -1.50 |
20.70 | 18.30 | 20.70 | 30,224 |
| 30 Sep 24 |
20.60000 +3.40 |
20.60 | 17.25 | 17.30 | 104,015 |
| 27 Sep 24 |
17.20000 +1.40 |
17.20 | 15.64 | 15.80 | 22,182 |
| 26 Sep 24 |
15.80000 -0.30 |
16.80 | 15.20 | 16.30 | 23,849 |
| 25 Sep 24 |
16.10000 -0.20 |
16.30 | 16.00 | 16.30 | 5,604 |
| 24 Sep 24 |
16.30000 -0.60 |
17.00 | 15.60 | 17.00 | 21,688 |
| 23 Sep 24 |
16.90000 +0.90 |
17.00 | 16.00 | 16.00 | 6,783 |
| 20 Sep 24 |
16.00000 -0.90 |
17.40 | 16.00 | 17.40 | 16,039 |
| 19 Sep 24 |
16.90000 +0.30 |
17.25 | 16.50 | 16.60 | 7,902 |
| 18 Sep 24 |
16.60000 -0.60 |
17.25 | 16.50 | 17.10 | 6,146 |
| 17 Sep 24 |
17.20000 +0.10 |
17.70 | 17.00 | 17.00 | 2,029 |
| 16 Sep 24 |
17.10000 -0.40 |
17.89 | 17.00 | 17.40 | 6,136 |
| 13 Sep 24 |
17.50000 +0.10 |
17.50 | 17.20 | 17.50 | 4,847 |
| 12 Sep 24 |
17.40000 -0.10 |
17.50 | 17.00 | 17.10 | 3,245 |
| 11 Sep 24 |
17.50000 +0.40 |
17.50 | 16.90 | 17.00 | 4,447 |
| 10 Sep 24 |
17.10000 -0.10 |
17.20 | 16.80 | 16.80 | 5,466 |
| 09 Sep 24 |
17.20000 +0.50 |
17.30 | 16.50 | 16.90 | 5,507 |
| 06 Sep 24 |
16.70000 +0.10 |
17.00 | 16.30 | 16.50 | 7,703 |
| 05 Sep 24 |
16.60000 -0.80 |
17.50 | 16.60 | 17.50 | 15,300 |
| 04 Sep 24 |
17.40000 -0.10 |
17.60 | 17.20 | 17.60 | 7,015 |
| 03 Sep 24 |
17.50000 -0.20 |
18.10 | 17.40 | 17.50 | 5,596 |
| 30 Aug 24 |
17.70000 -0.10 |
17.80 | 17.40 | 17.40 | 3,917 |
| 29 Aug 24 |
17.80000 +0.10 |
18.10 | 17.49 | 17.50 | 5,413 |
| 28 Aug 24 |
17.70000 -0.30 |
18.10 | 17.60 | 17.80 | 4,663 |
| 27 Aug 24 |
18.00000 +0.10 |
18.30 | 17.79 | 17.80 | 3,564 |
| 26 Aug 24 |
17.90000 -0.30 |
18.20 | 17.70 | 18.00 | 7,409 |
| 23 Aug 24 |
18.20000 +0.70 |
18.34 | 17.30 | 17.50 | 8,184 |
| 22 Aug 24 |
17.50000 +0.20 |
17.80 | 16.98 | 17.20 | 6,225 |
| 21 Aug 24 |
17.30000 -0.10 |
17.50 | 17.20 | 17.50 | 7,082 |
| 20 Aug 24 |
17.40000 -0.25 |
17.50 | 17.30 | 17.40 | 5,615 |
| 19 Aug 24 |
17.65000 -1.45 |
19.05 | 17.50 | 19.00 | 12,007 |
| 16 Aug 24 |
19.10000 +1.00 |
19.20 | 18.10 | 19.00 | 13,321 |
| 15 Aug 24 |
18.10000 +0.60 |
18.10 | 17.40 | 17.40 | 11,578 |
| 14 Aug 24 |
17.50000 +0.00 |
18.50 | 16.60 | 16.60 | 12,921 |
| 13 Aug 24 |
17.50000 -0.40 |
17.90 | 17.30 | 17.90 | 3,682 |
| 12 Aug 24 |
17.90000 +0.40 |
18.20 | 17.00 | 17.10 | 6,257 |
| 09 Aug 24 |
17.50000 +0.30 |
18.20 | 17.00 | 18.20 | 5,611 |
| 08 Aug 24 |
17.20000 +0.00 |
17.50 | 17.10 | 17.20 | 3,617 |
| 07 Aug 24 |
17.20000 -0.70 |
18.10 | 17.20 | 17.70 | 3,793 |
| 06 Aug 24 |
17.90000 +0.70 |
18.00 | 17.20 | 17.20 | 6,093 |
| 05 Aug 24 |
17.20000 -1.20 |
17.80 | 16.70 | 17.80 | 6,767 |
| 02 Aug 24 |
18.40000 -0.60 |
18.90 | 18.20 | 18.90 | 5,774 |
| 01 Aug 24 |
19.00000 -0.20 |
19.10 | 18.90 | 18.90 | 3,670 |
| 31 Jul 24 |
19.20000 +0.40 |
19.40 | 18.80 | 19.00 | 3,817 |
| 30 Jul 24 |
18.80000 -0.40 |
19.05 | 18.80 | 18.90 | 2,067 |
| 29 Jul 24 |
19.20000 +0.05 |
19.40 | 18.90 | 19.10 | 2,766 |
| 26 Jul 24 |
19.15000 +0.45 |
19.20 | 18.70 | 18.70 | 3,604 |
| 25 Jul 24 |
18.70000 -0.10 |
19.00 | 18.50 | 18.60 | 1,868 |
| 24 Jul 24 |
18.80000 -0.20 |
19.50 | 18.60 | 19.40 | 8,338 |
| 23 Jul 24 |
19.00000 -0.38 |
19.60 | 18.81 | 19.00 | 2,754 |
| 22 Jul 24 |
19.38000 +0.88 |
19.60 | 18.50 | 18.50 | 5,310 |
| 19 Jul 24 |
18.50000 -0.40 |
18.93 | 18.50 | 18.60 | 7,213 |
| 18 Jul 24 |
18.90000 -0.70 |
19.80 | 18.60 | 19.60 | 6,357 |
| 17 Jul 24 |
19.60000 -0.30 |
20.00 | 19.30 | 19.70 | 3,982 |
| 16 Jul 24 |
19.90000 +0.50 |
20.10 | 19.20 | 19.20 | 6,284 |
| 15 Jul 24 |
19.40000 -0.50 |
20.20 | 19.40 | 19.80 | 5,091 |
| 12 Jul 24 |
19.90000 +0.00 |
20.20 | 19.70 | 19.90 | 4,462 |
| 11 Jul 24 |
19.90000 +0.10 |
20.50 | 19.60 | 19.80 | 8,015 |
| 10 Jul 24 |
19.80000 +0.40 |
20.00 | 19.10 | 19.10 | 6,328 |
| 09 Jul 24 |
19.40000 -0.36 |
20.00 | 19.35 | 19.70 | 5,648 |
| 08 Jul 24 |
19.76300 -0.34 |
20.50 | 19.50 | 20.00 | 13,880 |
| 05 Jul 24 |
20.10000 -1.10 |
20.95 | 20.10 | 20.50 | 5,793 |
| 03 Jul 24 |
21.20000 +0.70 |
21.20 | 20.40 | 20.40 | 5,576 |
| 02 Jul 24 |
20.50000 -0.30 |
21.48 | 20.40 | 20.40 | 6,651 |
| 01 Jul 24 |
20.80000 -1.10 |
22.37 | 20.70 | 22.00 | 13,701 |
| 28 Jun 24 |
21.90000 +0.60 |
22.50 | 21.10 | 21.10 | 8,514 |
| 27 Jun 24 |
21.30000 +1.10 |
21.90 | 20.00 | 20.00 | 13,463 |
| 26 Jun 24 |
20.20000 +0.60 |
20.60 | 19.30 | 19.50 | 11,698 |
| 25 Jun 24 |
19.60000 +0.50 |
19.70 | 18.60 | 18.60 | 8,553 |
| 24 Jun 24 |
19.10000 +0.80 |
19.60 | 18.00 | 18.00 | 16,212 |
| 21 Jun 24 |
18.30000 +0.50 |
19.00 | 17.60 | 17.70 | 19,049 |
| 20 Jun 24 |
17.80000 -0.50 |
18.50 | 17.80 | 18.20 | 13,046 |
| 18 Jun 24 |
18.30000 -0.10 |
18.80 | 18.20 | 18.60 | 8,477 |
| 17 Jun 24 |
18.40000 -0.70 |
19.46 | 18.20 | 19.30 | 19,518 |
| 14 Jun 24 |
19.10000 -0.70 |
19.85 | 19.00 | 19.80 | 11,068 |
| 13 Jun 24 |
19.80000 -0.40 |
20.30 | 19.80 | 20.00 | 10,377 |
| 12 Jun 24 |
20.20000 +0.10 |
20.60 | 20.10 | 20.10 | 6,359 |
| 11 Jun 24 |
20.10000 -0.05 |
20.50 | 20.00 | 20.20 | 7,450 |
| 10 Jun 24 |
20.15000 -0.25 |
20.80 | 20.00 | 20.40 | 13,146 |
| 07 Jun 24 |
20.40000 -0.60 |
21.20 | 20.30 | 20.90 | 7,574 |
| 06 Jun 24 |
21.00000 +0.00 |
21.20 | 20.75 | 20.90 | 6,337 |
| 05 Jun 24 |
21.00000 -0.20 |
21.50 | 21.00 | 21.00 | 4,292 |
| 04 Jun 24 |
21.20000 +0.50 |
21.60 | 20.70 | 20.70 | 6,635 |
| 03 Jun 24 |
20.70000 +0.00 |
21.10 | 20.30 | 20.30 | 10,271 |
| 31 May 24 |
20.70000 +0.15 |
21.01 | 20.40 | 20.40 | 3,342 |
| 30 May 24 |
20.55000 -0.15 |
21.19 | 20.50 | 20.60 | 5,460 |
| 29 May 24 |
20.70000 -0.40 |
21.19 | 20.60 | 21.00 | 6,591 |
| 28 May 24 |
21.10000 -0.05 |
22.50 | 20.90 | 22.00 | 13,857 |
| 24 May 24 |
21.15000 -0.45 |
21.60 | 20.80 | 21.50 | 7,458 |
| 23 May 24 |
21.60000 -0.30 |
21.95 | 21.60 | 21.60 | 5,315 |
| 22 May 24 |
21.90000 +0.10 |
22.20 | 21.70 | 21.70 | 4,018 |
| 21 May 24 |
21.80000 -0.20 |
22.30 | 21.40 | 22.00 | 6,443 |
| 20 May 24 |
22.00000 -0.30 |
22.55 | 22.00 | 22.00 | 6,955 |
| 17 May 24 |
22.30000 -0.10 |
23.30 | 21.80 | 22.30 | 13,100 |
| 16 May 24 |
22.40000 -1.00 |
23.50 | 22.00 | 23.50 | 11,899 |
| 15 May 24 |
23.40000 +0.00 |
23.40 | 22.50 | 23.00 | 7,130 |
| 14 May 24 |
23.40000 +0.70 |
24.32 | 21.60 | 23.60 | 10,924 |
| 13 May 24 |
22.70000 +0.30 |
23.00 | 22.30 | 22.50 | 6,602 |
| 10 May 24 |
22.40000 -1.20 |
23.70 | 22.40 | 23.30 | 9,436 |
| 09 May 24 |
23.60000 -0.60 |
24.19 | 23.60 | 23.80 | 4,574 |
| 08 May 24 |
24.20000 -0.30 |
24.70 | 23.90 | 24.70 | 5,005 |
| 07 May 24 |
24.50000 +0.10 |
24.70 | 24.00 | 24.40 | 5,164 |
| 06 May 24 |
24.40000 -0.90 |
25.30 | 24.00 | 25.00 | 5,645 |
| 03 May 24 |
25.30000 +0.90 |
25.30 | 23.60 | 24.50 | 6,845 |
| 02 May 24 |
24.40000 -0.80 |
25.20 | 24.20 | 24.90 | 5,630 |
| 01 May 24 |
25.20000 -0.20 |
26.15 | 23.50 | 25.10 | 9,597 |
| 30 Apr 24 |
25.40000 -1.00 |
26.60 | 24.70 | 26.40 | 8,379 |
| 29 Apr 24 |
26.40000 +0.30 |
26.50 | 25.40 | 26.00 | 6,568 |
| 26 Apr 24 |
26.10000 -0.80 |
27.00 | 25.80 | 26.90 | 8,747 |
| 25 Apr 24 |
26.90000 +0.80 |
27.20 | 25.60 | 25.60 | 14,147 |
| 24 Apr 24 |
26.10000 +1.50 |
26.70 | 24.61 | 25.00 | 17,387 |
| 23 Apr 24 |
24.60000 -0.40 |
26.30 | 24.40 | 25.00 | 10,766 |
| 22 Apr 24 |
25.00000 -0.50 |
26.40 | 23.20 | 24.70 | 17,051 |
| 19 Apr 24 |
25.50000 -0.80 |
27.80 | 22.80 | 26.00 | 26,271 |
| 18 Apr 24 |
26.30000 +2.30 |
26.70 | 24.60 | 24.70 | 33,449 |
| 17 Apr 24 |
24.00000 +1.80 |
29.80 | 22.60 | 22.60 | 36,313 |
| 16 Apr 24 |
22.20000 +0.60 |
22.60 | 21.60 | 22.00 | 21,058 |
| 15 Apr 24 |
21.60000 +0.70 |
21.65 | 20.90 | 20.90 | 14,507 |
| 12 Apr 24 |
20.90000 +0.20 |
21.30 | 20.70 | 20.70 | 10,462 |
| 11 Apr 24 |
20.70000 -0.10 |
20.95 | 20.60 | 20.60 | 6,877 |
| 10 Apr 24 |
20.80000 -0.20 |
21.40 | 20.60 | 20.60 | 10,254 |
| 09 Apr 24 |
21.00000 +0.50 |
21.20 | 20.20 | 20.20 | 7,865 |
| 08 Apr 24 |
20.50000 +0.00 |
20.90 | 20.30 | 20.30 | 9,778 |
| 05 Apr 24 |
20.50000 -0.35 |
20.90 | 20.00 | 20.60 | 13,098 |
| 04 Apr 24 |
20.85000 -0.35 |
21.50 | 20.80 | 21.30 | 7,291 |
| 03 Apr 24 |
21.20000 -0.10 |
21.50 | 21.10 | 21.20 | 8,655 |
| 02 Apr 24 |
21.30000 -0.50 |
22.10 | 21.20 | 21.50 | 8,316 |
| 01 Apr 24 |
21.80000 +0.60 |
22.30 | 21.30 | 21.30 | 9,284 |
| 28 Mar 24 |
21.20000 +0.50 |
21.30 | 20.50 | 20.50 | 8,048 |
| 27 Mar 24 |
20.70000 -0.10 |
20.90 | 20.50 | 20.50 | 10,796 |
| 26 Mar 24 |
20.80000 -0.40 |
21.60 | 20.80 | 21.20 | 10,920 |
| 25 Mar 24 |
21.20000 -0.20 |
21.80 | 20.40 | 21.70 | 16,819 |
| 22 Mar 24 |
21.40000 +0.10 |
21.70 | 21.00 | 21.40 | 15,767 |
| 21 Mar 24 |
21.30000 -1.00 |
22.60 | 21.20 | 22.30 | 16,648 |
| 20 Mar 24 |
22.30000 -0.10 |
22.80 | 22.20 | 22.50 | 11,228 |
| 19 Mar 24 |
22.40000 -0.50 |
22.70 | 22.30 | 22.50 | 5,739 |
| 18 Mar 24 |
22.90000 -0.10 |
23.25 | 22.30 | 23.00 | 12,291 |
| 15 Mar 24 |
23.00000 -1.00 |
23.90 | 22.20 | 23.50 | 21,755 |
| 14 Mar 24 |
24.00000 -0.60 |
24.55 | 24.00 | 24.40 | 8,714 |
| 13 Mar 24 |
24.60000 +0.40 |
25.20 | 23.92 | 24.00 | 7,709 |
| 12 Mar 24 |
24.20000 +0.00 |
24.60 | 22.70 | 24.00 | 9,139 |
| 11 Mar 24 |
24.20000 +0.70 |
24.70 | 23.70 | 23.70 | 10,350 |
| 08 Mar 24 |
23.50000 -0.20 |
23.90 | 23.30 | 23.40 | 5,843 |
| 07 Mar 24 |
23.70000 -0.45 |
24.13 | 23.60 | 23.90 | 4,345 |
| 06 Mar 24 |
24.15000 +0.55 |
24.60 | 23.50 | 23.50 | 11,311 |
| 05 Mar 24 |
23.60000 -0.40 |
24.40 | 23.20 | 23.80 | 8,785 |
| 04 Mar 24 |
24.00000 -0.60 |
24.70 | 23.99 | 24.40 | 11,206 |
| 01 Mar 24 |
24.60000 -0.60 |
25.23 | 24.10 | 25.20 | 13,049 |
| 29 Feb 24 |
25.20000 -0.20 |
25.50 | 25.10 | 25.40 | 6,112 |
| 28 Feb 24 |
25.40000 +0.30 |
25.59 | 25.00 | 25.00 | 6,830 |
| 27 Feb 24 |
25.10000 -0.10 |
25.60 | 25.00 | 25.00 | 5,187 |
| 26 Feb 24 |
25.20000 -0.80 |
26.50 | 25.00 | 25.80 | 19,321 |
| 23 Feb 24 |
26.00000 -0.40 |
27.00 | 25.80 | 26.30 | 6,884 |
| 22 Feb 24 |
26.40000 -0.30 |
27.20 | 26.40 | 26.60 | 5,860 |
| 21 Feb 24 |
26.70000 +0.00 |
27.40 | 26.60 | 26.60 | 4,156 |
| 20 Feb 24 |
26.70000 -0.10 |
27.90 | 26.60 | 26.60 | 5,272 |
| 16 Feb 24 |
26.80000 +0.40 |
27.10 | 25.50 | 25.50 | 4,899 |
| 15 Feb 24 |
26.40000 +0.30 |
26.80 | 26.10 | 26.10 | 6,996 |
| 14 Feb 24 |
26.10000 +0.00 |
26.36 | 25.60 | 26.00 | 6,626 |
| 13 Feb 24 |
26.10000 -0.60 |
26.50 | 26.00 | 26.00 | 3,563 |
| 12 Feb 24 |
26.70000 +0.00 |
26.80 | 25.10 | 26.10 | 8,066 |
| 09 Feb 24 |
26.70000 -0.40 |
27.20 | 26.30 | 26.30 | 4,004 |
| 08 Feb 24 |
27.10000 +1.40 |
27.30 | 25.40 | 25.40 | 7,239 |
| 07 Feb 24 |
25.70000 -0.70 |
26.40 | 25.70 | 26.00 | 7,284 |
| 06 Feb 24 |
26.40000 +0.30 |
26.60 | 26.10 | 26.10 | 4,361 |
| 05 Feb 24 |
26.10000 -0.70 |
26.50 | 26.00 | 26.40 | 6,041 |
| 02 Feb 24 |
26.80000 -0.30 |
27.05 | 26.60 | 26.80 | 4,712 |
| 01 Feb 24 |
27.10000 +0.10 |
27.60 | 27.00 | 27.00 | 2,628 |
| 31 Jan 24 |
27.00000 -0.85 |
27.80 | 27.00 | 27.50 | 3,631 |
| 30 Jan 24 |
27.85000 -0.55 |
28.70 | 27.80 | 28.00 | 3,207 |
| 29 Jan 24 |
28.40000 +1.20 |
29.50 | 27.10 | 27.10 | 14,026 |
| 26 Jan 24 |
27.20000 +0.60 |
27.70 | 26.15 | 26.20 | 10,938 |
| 25 Jan 24 |
26.60000 -0.70 |
27.80 | 26.60 | 27.40 | 4,278 |
| 24 Jan 24 |
27.30000 +0.00 |
28.10 | 27.30 | 27.80 | 11,454 |
| 23 Jan 24 |
27.30000 +1.70 |
27.40 | 25.40 | 25.40 | 10,310 |
| 22 Jan 24 |
25.60000 +0.50 |
25.80 | 24.90 | 24.90 | 7,578 |
| 19 Jan 24 |
25.10000 -0.70 |
25.70 | 24.60 | 25.10 | 17,177 |
| 18 Jan 24 |
25.80000 -0.80 |
27.05 | 25.60 | 26.90 | 13,249 |
| 17 Jan 24 |
26.60000 -0.10 |
27.58 | 26.50 | 26.70 | 9,584 |
| 16 Jan 24 |
26.70000 -1.40 |
28.20 | 26.50 | 28.20 | 17,181 |
| 12 Jan 24 |
28.10000 -1.10 |
29.70 | 28.00 | 29.70 | 8,556 |
| 11 Jan 24 |
29.20000 -0.90 |
30.20 | 29.10 | 29.80 | 16,346 |
| 10 Jan 24 |
30.10000 +0.30 |
30.50 | 29.90 | 29.90 | 8,943 |
| 09 Jan 24 |
29.80000 +0.70 |
31.25 | 29.00 | 29.10 | 21,344 |
| 08 Jan 24 |
29.10000 +0.20 |
29.90 | 28.85 | 28.90 | 14,319 |
| 05 Jan 24 |
28.90000 +0.50 |
29.40 | 28.20 | 28.20 | 10,747 |
| 04 Jan 24 |
28.40000 +0.40 |
28.50 | 27.80 | 27.90 | 7,006 |
| 03 Jan 24 |
28.00000 -0.20 |
28.30 | 27.70 | 27.70 | 9,276 |
| 02 Jan 24 |
28.20000 +0.20 |
28.90 | 27.40 | 27.40 | 9,012 |
| 29 Dec 23 |
28.00000 +0.05 |
29.50 | 26.90 | 28.00 | 27,673 |
| 28 Dec 23 |
27.95000 +1.45 |
28.40 | 26.00 | 26.00 | 32,869 |
| 27 Dec 23 |
26.50000 -0.20 |
26.90 | 26.10 | 26.80 | 22,771 |
| 26 Dec 23 |
26.70000 -0.70 |
27.43 | 26.70 | 27.20 | 10,460 |
| 22 Dec 23 |
27.40000 -0.50 |
28.00 | 27.20 | 27.30 | 7,438 |
| 21 Dec 23 |
27.90000 +0.40 |
28.20 | 27.22 | 27.70 | 8,434 |
| 20 Dec 23 |
27.50000 -0.50 |
28.47 | 27.50 | 28.00 | 9,125 |
| 19 Dec 23 |
28.00000 +0.10 |
28.65 | 27.90 | 27.90 | 9,874 |
| 18 Dec 23 |
27.90000 +0.90 |
28.10 | 26.71 | 27.30 | 14,097 |
| 15 Dec 23 |
27.00000 +0.50 |
27.40 | 26.40 | 26.40 | 16,788 |
| 14 Dec 23 |
26.50000 +0.60 |
26.80 | 26.00 | 26.00 | 13,537 |
| 13 Dec 23 |
25.90000 -0.40 |
26.40 | 25.90 | 26.20 | 10,805 |
| 12 Dec 23 |
26.30000 +0.30 |
26.40 | 26.10 | 26.10 | 7,381 |
| 11 Dec 23 |
26.00000 -0.50 |
26.70 | 25.60 | 26.50 | 6,689 |
| 08 Dec 23 |
26.50000 -0.50 |
27.30 | 26.30 | 26.90 | 17,003 |
| 07 Dec 23 |
27.00000 +0.10 |
27.20 | 26.50 | 26.90 | 8,322 |
| 06 Dec 23 |
26.90000 -0.15 |
27.40 | 26.90 | 27.10 | 6,291 |
| 05 Dec 23 |
27.05000 -0.05 |
27.30 | 26.90 | 27.00 | 6,543 |
| 04 Dec 23 |
27.10000 -0.70 |
27.50 | 26.60 | 27.40 | 15,455 |
| 01 Dec 23 |
27.80000 -0.20 |
28.10 | 27.40 | 27.80 | 8,462 |
| 30 Nov 23 |
28.00000 -0.35 |
28.70 | 27.80 | 28.30 | 5,449 |
| 29 Nov 23 |
28.35000 -0.45 |
29.30 | 28.30 | 29.00 | 4,501 |
| 28 Nov 23 |
28.80000 -0.30 |
29.50 | 28.60 | 29.10 | 9,915 |
| 27 Nov 23 |
29.10000 +0.70 |
29.80 | 28.90 | 29.70 | 18,669 |
| 24 Nov 23 |
28.40000 +0.40 |
28.50 | 27.80 | 28.10 | 14,113 |
| 22 Nov 23 |
28.00000 +0.30 |
28.20 | 27.31 | 27.80 | 15,013 |
| 21 Nov 23 |
27.70000 +0.20 |
27.80 | 26.81 | 27.00 | 10,461 |
| 20 Nov 23 |
27.50000 -0.70 |
28.40 | 27.40 | 28.00 | 7,204 |
| 17 Nov 23 |
28.20000 +0.30 |
29.10 | 27.70 | 27.70 | 8,412 |
| 16 Nov 23 |
27.90000 -0.90 |
29.00 | 27.80 | 28.50 | 7,721 |
| 15 Nov 23 |
28.80000 -0.60 |
29.90 | 28.80 | 29.40 | 7,881 |
| 14 Nov 23 |
29.40000 +0.60 |
30.40 | 29.10 | 29.60 | 11,052 |
| 13 Nov 23 |
28.80000 -2.40 |
30.70 | 28.30 | 30.40 | 21,281 |
| 10 Nov 23 |
31.20000 -0.80 |
32.30 | 31.20 | 32.00 | 9,081 |
| 09 Nov 23 |
32.00000 -1.60 |
33.30 | 32.00 | 33.30 | 9,829 |
| 08 Nov 23 |
33.60000 +0.10 |
34.40 | 33.33 | 34.30 | 7,545 |
| 07 Nov 23 |
33.50000 +0.40 |
34.10 | 33.20 | 33.20 | 7,050 |
| 06 Nov 23 |
33.10000 -0.60 |
33.87 | 32.95 | 33.50 | 10,887 |
| 03 Nov 23 |
33.70000 +0.90 |
34.20 | 33.00 | 33.00 | 9,146 |
| 02 Nov 23 |
32.80000 +0.30 |
33.40 | 32.20 | 32.20 | 6,330 |
| 01 Nov 23 |
32.50000 +0.50 |
32.60 | 32.00 | 32.00 | 5,904 |
| 31 Oct 23 |
32.00000 -0.50 |
32.80 | 32.00 | 32.80 | 9,254 |
| 30 Oct 23 |
32.50000 +0.30 |
32.80 | 32.20 | 32.30 | 5,767 |
| 27 Oct 23 |
32.20000 -0.45 |
32.90 | 32.20 | 32.30 | 8,887 |
| 26 Oct 23 |
32.65000 +0.40 |
32.90 | 32.00 | 32.00 | 8,653 |
| 25 Oct 23 |
32.25000 -1.35 |
34.00 | 32.05 | 33.20 | 15,358 |
| 24 Oct 23 |
33.60000 +0.10 |
34.20 | 33.10 | 33.50 | 7,763 |
| 23 Oct 23 |
33.50000 -0.30 |
35.93 | 33.00 | 33.00 | 25,009 |
| 20 Oct 23 |
33.80000 -0.60 |
34.80 | 33.00 | 34.20 | 15,869 |
| 19 Oct 23 |
34.40000 +0.30 |
35.10 | 33.90 | 34.10 | 12,406 |
| 18 Oct 23 |
34.10000 -0.40 |
34.80 | 33.81 | 34.10 | 8,685 |
| 17 Oct 23 |
34.50000 -1.30 |
36.40 | 34.40 | 36.40 | 9,308 |
| 16 Oct 23 |
35.80000 -0.30 |
36.51 | 35.00 | 35.90 | 13,574 |
| 13 Oct 23 |
36.10000 -0.30 |
36.51 | 35.60 | 36.20 | 11,461 |
| 12 Oct 23 |
36.40000 -0.20 |
36.60 | 35.82 | 36.60 | 9,651 |
| 11 Oct 23 |
36.60000 +0.60 |
36.70 | 35.90 | 35.90 | 7,925 |
| 10 Oct 23 |
36.00000 +0.50 |
36.34 | 35.30 | 35.30 | 7,541 |
| 09 Oct 23 |
35.50000 -0.20 |
35.90 | 34.50 | 35.20 | 12,297 |
| 06 Oct 23 |
35.70000 +0.60 |
35.80 | 34.00 | 34.80 | 23,961 |
| 05 Oct 23 |
35.10000 +0.50 |
35.10 | 34.12 | 34.60 | 3,935 |
| 04 Oct 23 |
34.60000 -0.30 |
35.00 | 32.50 | 34.90 | 18,408 |
| 03 Oct 23 |
34.90000 +0.70 |
35.20 | 33.90 | 33.90 | 8,609 |
| 02 Oct 23 |
34.20000 -0.40 |
34.70 | 34.00 | 34.40 | 6,570 |
| 29 Sep 23 |
34.60000 +0.30 |
35.00 | 34.50 | 34.50 | 3,528 |
| 28 Sep 23 |
34.30000 -0.80 |
35.20 | 34.10 | 35.00 | 6,366 |
| 27 Sep 23 |
35.10000 +0.45 |
35.50 | 34.47 | 34.70 | 7,143 |
| 26 Sep 23 |
34.65000 +0.05 |
35.00 | 33.90 | 34.10 | 10,401 |
| 25 Sep 23 |
34.60000 +0.00 |
34.70 | 33.50 | 34.30 | 11,465 |
| 22 Sep 23 |
34.60000 -0.30 |
35.50 | 34.50 | 35.30 | 14,094 |
| 21 Sep 23 |
34.90000 +0.00 |
35.20 | 34.50 | 34.50 | 15,420 |
| 20 Sep 23 |
34.90000 +0.40 |
35.40 | 34.20 | 34.20 | 11,917 |
| 19 Sep 23 |
34.50000 +0.30 |
34.60 | 33.70 | 34.50 | 10,348 |
| 18 Sep 23 |
34.20000 +0.40 |
34.60 | 33.60 | 33.70 | 6,719 |
| 15 Sep 23 |
33.80000 -0.10 |
34.50 | 33.43 | 33.50 | 11,984 |
| 14 Sep 23 |
33.90000 +1.10 |
34.40 | 32.30 | 33.00 | 15,238 |
| 13 Sep 23 |
32.80000 +0.20 |
33.00 | 32.00 | 32.40 | 12,815 |
| 12 Sep 23 |
32.60000 -0.50 |
33.30 | 32.10 | 33.00 | 10,278 |
| 11 Sep 23 |
33.10000 +1.10 |
33.60 | 31.90 | 31.90 | 11,900 |
| 08 Sep 23 |
32.00000 -0.30 |
32.70 | 31.60 | 32.60 | 8,101 |
| 07 Sep 23 |
32.30000 -1.10 |
33.20 | 31.40 | 33.10 | 10,497 |
| 06 Sep 23 |
33.40000 +0.40 |
34.50 | 33.00 | 33.40 | 22,659 |
| 05 Sep 23 |
33.00000 +0.30 |
33.45 | 32.30 | 32.50 | 10,525 |
| 01 Sep 23 |
32.70000 +0.90 |
32.90 | 31.60 | 31.60 | 7,025 |
| 31 Aug 23 |
31.80000 -0.50 |
32.70 | 31.50 | 32.40 | 10,754 |
| 30 Aug 23 |
32.30000 +0.40 |
32.80 | 31.70 | 31.70 | 11,958 |
| 29 Aug 23 |
31.90000 +0.50 |
32.00 | 31.15 | 31.60 | 7,994 |
| 28 Aug 23 |
31.40000 +0.30 |
31.90 | 30.80 | 30.80 | 7,819 |
| 25 Aug 23 |
31.10000 -0.90 |
32.30 | 31.10 | 32.10 | 14,508 |
| 24 Aug 23 |
32.00000 -0.60 |
32.58 | 32.00 | 32.40 | 7,445 |
| 23 Aug 23 |
32.60000 -0.10 |
33.10 | 32.50 | 32.50 | 4,553 |
| 22 Aug 23 |
32.70000 +0.10 |
33.40 | 32.40 | 32.60 | 9,438 |
| 21 Aug 23 |
32.60000 -0.35 |
33.30 | 32.50 | 32.60 | 8,541 |
| 18 Aug 23 |
32.95000 -1.35 |
33.89 | 32.70 | 33.60 | 10,574 |
| 17 Aug 23 |
34.30000 +0.30 |
34.50 | 33.53 | 34.20 | 13,191 |
| 16 Aug 23 |
34.00000 -0.70 |
35.20 | 32.20 | 34.40 | 29,674 |
| 15 Aug 23 |
34.70000 -0.60 |
35.30 | 34.29 | 35.30 | 22,951 |
| 14 Aug 23 |
35.30000 -1.50 |
36.40 | 35.25 | 36.40 | 14,272 |
| 11 Aug 23 |
36.80000 -0.60 |
37.40 | 36.60 | 36.80 | 10,436 |
| 10 Aug 23 |
37.40000 +1.20 |
37.40 | 36.30 | 36.60 | 13,248 |
| 09 Aug 23 |
36.20000 -0.60 |
36.70 | 35.60 | 36.70 | 12,632 |
| 08 Aug 23 |
36.80000 +0.70 |
36.80 | 35.50 | 36.50 | 18,914 |
| 07 Aug 23 |
36.10000 +0.40 |
36.40 | 35.30 | 35.30 | 14,266 |
| 04 Aug 23 |
35.70000 +0.30 |
36.20 | 35.20 | 35.30 | 9,923 |
| 03 Aug 23 |
35.40000 +0.10 |
35.95 | 35.10 | 35.10 | 5,950 |
| 02 Aug 23 |
35.30000 -0.70 |
36.00 | 35.20 | 35.70 | 8,807 |
| 01 Aug 23 |
36.00000 -0.70 |
36.78 | 35.60 | 36.70 | 6,648 |
| 31 Jul 23 |
36.70000 +0.60 |
36.87 | 36.10 | 36.10 | 8,335 |
| 28 Jul 23 |
36.10000 +0.40 |
36.90 | 35.95 | 36.00 | 9,735 |
| 27 Jul 23 |
35.70000 -0.60 |
36.90 | 35.40 | 36.50 | 12,213 |
| 26 Jul 23 |
36.30000 -0.40 |
37.30 | 36.30 | 36.40 | 11,766 |
| 25 Jul 23 |
36.70000 -0.50 |
37.60 | 36.50 | 37.20 | 8,554 |
| 24 Jul 23 |
37.20000 +0.00 |
38.00 | 36.90 | 36.90 | 14,396 |
| 21 Jul 23 |
37.20000 -0.90 |
38.05 | 37.00 | 37.90 | 12,859 |
| 20 Jul 23 |
38.10000 +0.10 |
38.10 | 37.30 | 38.00 | 6,850 |
| 19 Jul 23 |
38.00000 +1.60 |
38.40 | 36.14 | 36.30 | 21,375 |
| 18 Jul 23 |
36.40000 -0.20 |
37.00 | 36.00 | 36.60 | 22,657 |
| 17 Jul 23 |
36.60000 -1.50 |
38.10 | 36.40 | 38.00 | 27,695 |
| 14 Jul 23 |
38.10000 -0.70 |
38.82 | 38.00 | 38.10 | 12,316 |
| 13 Jul 23 |
38.80000 -0.20 |
39.40 | 38.70 | 39.00 | 8,787 |
| 12 Jul 23 |
39.00000 +0.20 |
39.60 | 38.76 | 38.90 | 9,898 |
| 11 Jul 23 |
38.80000 +0.20 |
39.40 | 38.40 | 38.40 | 12,373 |
| 10 Jul 23 |
38.60000 -0.20 |
39.10 | 38.40 | 38.60 | 11,094 |
| 07 Jul 23 |
38.80000 -0.20 |
39.60 | 38.80 | 39.00 | 8,927 |
| 06 Jul 23 |
39.00000 -0.30 |
39.30 | 38.70 | 39.00 | 10,980 |
| 05 Jul 23 |
39.30000 +0.60 |
39.60 | 38.76 | 38.80 | 13,654 |
| 03 Jul 23 |
38.70000 -0.90 |
40.00 | 37.50 | 39.30 | 28,346 |
| 30 Jun 23 |
39.60000 -0.70 |
40.80 | 39.60 | 40.20 | 11,284 |
| 29 Jun 23 |
40.30000 +0.40 |
40.55 | 39.60 | 39.60 | 9,203 |
| 28 Jun 23 |
39.90000 -0.30 |
40.70 | 39.90 | 40.20 | 10,634 |
| 27 Jun 23 |
40.20000 +0.50 |
40.40 | 39.50 | 39.60 | 10,672 |
| 26 Jun 23 |
39.70000 -0.30 |
40.95 | 39.30 | 40.00 | 11,605 |
| 23 Jun 23 |
40.00000 -0.80 |
40.90 | 39.90 | 40.00 | 20,873 |
| 22 Jun 23 |
40.80000 +0.30 |
41.50 | 40.00 | 40.00 | 14,963 |
| 21 Jun 23 |
40.50000 -0.30 |
41.10 | 39.40 | 41.10 | 22,418 |
| 20 Jun 23 |
40.80000 -1.00 |
41.80 | 40.50 | 41.80 | 10,966 |
| 16 Jun 23 |
41.80000 +0.80 |
41.80 | 40.60 | 41.40 | 21,306 |
| 15 Jun 23 |
41.00000 +0.80 |
42.70 | 40.20 | 40.20 | 30,319 |
| 14 Jun 23 |
40.20000 -0.65 |
40.90 | 40.00 | 40.80 | 14,458 |
| 13 Jun 23 |
40.85000 +0.25 |
41.40 | 40.23 | 41.40 | 18,330 |
| 12 Jun 23 |
40.60000 +0.70 |
41.00 | 40.15 | 40.30 | 19,299 |
| 09 Jun 23 |
39.90000 -0.50 |
40.70 | 39.60 | 39.70 | 18,222 |
| 08 Jun 23 |
40.40000 +0.60 |
41.00 | 39.80 | 40.00 | 17,362 |
| 07 Jun 23 |
39.80000 -1.60 |
42.00 | 39.20 | 41.40 | 47,357 |
| 06 Jun 23 |
41.40000 +1.30 |
41.70 | 39.10 | 40.00 | 28,351 |
| 05 Jun 23 |
40.10000 +2.80 |
40.80 | 37.47 | 37.70 | 66,197 |
| 02 Jun 23 |
37.30000 +1.00 |
37.50 | 36.50 | 36.60 | 44,326 |
| 01 Jun 23 |
36.30000 +1.20 |
36.50 | 35.00 | 35.10 | 14,565 |
| 31 May 23 |
35.10000 -1.00 |
36.30 | 35.00 | 36.10 | 20,854 |
| 30 May 23 |
36.10000 +1.90 |
36.50 | 34.20 | 34.20 | 58,410 |
| 26 May 23 |
34.20000 +0.30 |
34.50 | 34.00 | 34.20 | 17,319 |
| 25 May 23 |
33.90000 +0.05 |
34.20 | 33.50 | 33.80 | 18,320 |
| 24 May 23 |
33.85000 -0.45 |
34.30 | 33.50 | 34.30 | 9,026 |
| 23 May 23 |
34.30000 -0.10 |
34.95 | 33.60 | 34.40 | 20,689 |
| 22 May 23 |
34.40000 +0.80 |
34.70 | 33.30 | 33.30 | 15,705 |
| 19 May 23 |
33.60000 -0.90 |
34.90 | 33.00 | 34.60 | 16,908 |
| 18 May 23 |
34.50000 +0.85 |
34.80 | 33.50 | 33.50 | 15,560 |
| 17 May 23 |
33.65000 +2.65 |
34.10 | 31.20 | 31.50 | 31,401 |
| 16 May 23 |
31.00000 -4.20 |
34.60 | 30.80 | 34.60 | 81,292 |
| 15 May 23 |
35.20000 +2.70 |
35.50 | 32.10 | 32.10 | 71,010 |
| 12 May 23 |
32.50000 +0.00 |
33.00 | 31.80 | 33.00 | 19,897 |
| 11 May 23 |
32.50000 +1.60 |
33.00 | 31.50 | 31.50 | 45,388 |
| 10 May 23 |
30.90000 -0.60 |
32.00 | 30.50 | 31.90 | 32,492 |
| 09 May 23 |
31.50000 +1.10 |
31.50 | 30.00 | 30.00 | 12,751 |
| 08 May 23 |
30.40000 +0.60 |
30.80 | 29.20 | 29.50 | 18,428 |
| 05 May 23 |
29.80000 +0.10 |
30.80 | 29.60 | 29.70 | 9,355 |
| 04 May 23 |
29.70000 -1.90 |
32.10 | 29.40 | 31.70 | 30,513 |
| 03 May 23 |
31.60000 +0.00 |
32.23 | 31.30 | 31.40 | 10,118 |
| 02 May 23 |
31.60000 +0.30 |
32.25 | 31.15 | 31.50 | 21,828 |
| 01 May 23 |
31.30000 -0.50 |
31.50 | 30.30 | 31.50 | 19,772 |
| 28 Apr 23 |
31.80000 +0.80 |
32.50 | 31.30 | 31.30 | 23,180 |
| 27 Apr 23 |
31.00000 +1.70 |
32.00 | 29.40 | 29.60 | 51,427 |
| 26 Apr 23 |
29.30000 +0.80 |
29.45 | 28.70 | 28.70 | 18,565 |
| 25 Apr 23 |
28.50000 +0.20 |
28.90 | 28.00 | 28.00 | 19,838 |
| 24 Apr 23 |
28.30000 +0.00 |
28.60 | 27.70 | 28.30 | 9,875 |
| 21 Apr 23 |
28.30000 +0.00 |
28.70 | 28.15 | 28.20 | 10,369 |
| 20 Apr 23 |
28.30000 +0.00 |
28.90 | 28.00 | 28.00 | 22,716 |
| 19 Apr 23 |
28.30000 +0.50 |
28.70 | 27.30 | 27.60 | 14,853 |
| 18 Apr 23 |
27.80000 +0.50 |
28.40 | 27.20 | 27.20 | 15,861 |
| 17 Apr 23 |
27.30000 -0.10 |
27.55 | 27.10 | 27.20 | 11,369 |
| 14 Apr 23 |
27.40000 +0.00 |
27.60 | 27.10 | 27.50 | 7,991 |
| 13 Apr 23 |
27.40000 +0.00 |
27.85 | 27.21 | 27.30 | 9,297 |
| 12 Apr 23 |
27.40000 +0.10 |
28.00 | 27.30 | 27.80 | 13,275 |
| 11 Apr 23 |
27.30000 +0.80 |
27.80 | 26.70 | 26.70 | 12,135 |
| 10 Apr 23 |
26.50000 +0.00 |
26.78 | 26.10 | 26.50 | 8,359 |
| 06 Apr 23 |
26.50000 -0.15 |
26.90 | 26.50 | 26.90 | 10,740 |
| 05 Apr 23 |
26.65000 -0.45 |
27.60 | 24.60 | 27.10 | 21,830 |
| 04 Apr 23 |
27.10000 -1.20 |
28.30 | 27.10 | 28.10 | 27,735 |
| 03 Apr 23 |
28.30000 +0.70 |
28.30 | 27.00 | 27.50 | 21,251 |
| 31 Mar 23 |
27.60000 +0.10 |
27.90 | 27.10 | 27.50 | 20,306 |
| 30 Mar 23 |
27.50000 +0.60 |
27.90 | 26.90 | 27.00 | 14,589 |
| 29 Mar 23 |
26.90000 +0.80 |
27.15 | 26.00 | 26.40 | 15,889 |
| 28 Mar 23 |
26.10000 +0.40 |
26.30 | 25.30 | 25.30 | 11,446 |
| 27 Mar 23 |
25.70000 +0.30 |
25.90 | 25.30 | 25.30 | 10,061 |
| 24 Mar 23 |
25.40000 +0.30 |
25.80 | 24.90 | 24.90 | 18,764 |
| 23 Mar 23 |
25.10000 -0.20 |
26.20 | 25.10 | 25.10 | 15,936 |
| 22 Mar 23 |
25.30000 -0.10 |
27.00 | 25.30 | 25.60 | 28,942 |
| 21 Mar 23 |
25.40000 +0.90 |
25.65 | 24.55 | 24.60 | 22,549 |
| 20 Mar 23 |
24.50000 +1.00 |
25.15 | 23.30 | 23.30 | 29,295 |
| 17 Mar 23 |
23.50000 +0.50 |
23.80 | 22.80 | 22.80 | 35,722 |
| 16 Mar 23 |
23.00000 -0.20 |
23.45 | 22.60 | 22.80 | 16,313 |
| 15 Mar 23 |
23.20000 -0.65 |
23.90 | 22.55 | 23.10 | 23,057 |
| 14 Mar 23 |
23.85000 +1.25 |
23.90 | 22.65 | 22.70 | 33,024 |
| 13 Mar 23 |
22.60000 +0.10 |
22.80 | 22.20 | 22.50 | 18,126 |
| 10 Mar 23 |
22.50000 -0.50 |
23.60 | 22.50 | 22.60 | 15,784 |
| 09 Mar 23 |
23.00000 -0.80 |
24.00 | 23.00 | 23.10 | 14,568 |
| 08 Mar 23 |
23.80000 -0.50 |
24.30 | 23.50 | 24.10 | 8,057 |
| 07 Mar 23 |
24.30000 +0.00 |
24.40 | 23.50 | 24.00 | 10,065 |
| 06 Mar 23 |
24.30000 -0.30 |
25.00 | 24.20 | 24.80 | 13,689 |
| 03 Mar 23 |
24.60000 +1.20 |
25.30 | 23.20 | 23.20 | 23,387 |
| 02 Mar 23 |
23.40000 +0.30 |
23.40 | 22.80 | 22.80 | 5,577 |
| 01 Mar 23 |
23.10000 +0.00 |
23.50 | 22.90 | 23.40 | 10,484 |
| 28 Feb 23 |
23.10000 +0.30 |
23.40 | 22.80 | 23.10 | 7,325 |
| 27 Feb 23 |
22.80000 -0.30 |
23.80 | 22.80 | 22.90 | 11,504 |
| 24 Feb 23 |
23.10000 -0.30 |
23.50 | 22.80 | 23.00 | 12,572 |
| 23 Feb 23 |
23.40000 +0.80 |
23.80 | 22.70 | 22.80 | 10,530 |
| 22 Feb 23 |
22.60000 -0.40 |
23.15 | 22.49 | 22.70 | 12,170 |
| 21 Feb 23 |
23.00000 -0.60 |
23.80 | 22.70 | 23.60 | 39,961 |
| 17 Feb 23 |
23.60000 -1.00 |
24.20 | 23.60 | 24.10 | 17,971 |
| 16 Feb 23 |
24.60000 +0.90 |
25.60 | 23.70 | 23.70 | 17,536 |
| 15 Feb 23 |
23.70000 -0.30 |
24.07 | 23.50 | 23.60 | 7,801 |
| 14 Feb 23 |
24.00000 -0.20 |
24.50 | 23.80 | 23.80 | 10,805 |
| 13 Feb 23 |
24.20000 +0.10 |
24.35 | 23.90 | 24.00 | 7,469 |
| 10 Feb 23 |
24.10000 -0.30 |
24.40 | 24.00 | 24.20 | 8,457 |
| 09 Feb 23 |
24.40000 -0.30 |
25.30 | 24.35 | 24.70 | 15,477 |
| 08 Feb 23 |
24.70000 -0.30 |
25.44 | 24.70 | 25.00 | 15,228 |
| 07 Feb 23 |
25.00000 -0.40 |
25.45 | 24.80 | 25.00 | 16,811 |
| 06 Feb 23 |
25.40000 -0.60 |
26.10 | 25.20 | 26.10 | 12,778 |
| 03 Feb 23 |
26.00000 -0.60 |
26.90 | 26.00 | 26.60 | 15,432 |
| 02 Feb 23 |
26.60000 -0.30 |
27.40 | 26.50 | 27.30 | 21,750 |
| 01 Feb 23 |
26.90000 +0.00 |
27.30 | 26.59 | 26.90 | 10,855 |
| 31 Jan 23 |
26.90000 +0.10 |
27.50 | 26.60 | 26.60 | 19,637 |
| 30 Jan 23 |
26.80000 -0.80 |
27.50 | 26.50 | 27.20 | 13,769 |
| 27 Jan 23 |
27.60000 -0.70 |
29.00 | 27.30 | 28.40 | 36,262 |
| 26 Jan 23 |
28.30000 +0.80 |
28.50 | 27.30 | 27.60 | 27,854 |
| 25 Jan 23 |
27.50000 +0.20 |
27.80 | 26.90 | 27.00 | 8,211 |
| 24 Jan 23 |
27.30000 -0.70 |
28.10 | 27.30 | 28.00 | 9,018 |
| 23 Jan 23 |
28.00000 +0.80 |
28.10 | 27.20 | 27.20 | 17,805 |
| 20 Jan 23 |
27.20000 +0.30 |
27.80 | 26.80 | 26.80 | 11,712 |
| 19 Jan 23 |
26.90000 -1.80 |
28.80 | 26.70 | 28.70 | 19,335 |
| 18 Jan 23 |
28.70000 +0.10 |
29.00 | 28.30 | 28.50 | 17,413 |
| 17 Jan 23 |
28.60000 -0.40 |
29.10 | 28.30 | 28.90 | 14,266 |
| 13 Jan 23 |
29.00000 +0.40 |
29.30 | 28.65 | 28.70 | 15,429 |
| 12 Jan 23 |
28.60000 +1.60 |
29.20 | 26.70 | 27.20 | 28,850 |
| 11 Jan 23 |
27.00000 +0.00 |
27.80 | 26.70 | 27.00 | 11,989 |
| 10 Jan 23 |
27.00000 +0.80 |
27.10 | 26.00 | 26.50 | 10,591 |
| 09 Jan 23 |
26.20000 -1.30 |
27.50 | 26.10 | 27.30 | 18,455 |
| 06 Jan 23 |
27.50000 +1.00 |
27.50 | 25.70 | 26.70 | 19,431 |
| 05 Jan 23 |
26.50000 +0.80 |
26.80 | 25.30 | 25.80 | 22,723 |
| 04 Jan 23 |
25.70000 +2.40 |
25.90 | 23.40 | 23.40 | 20,940 |
| 03 Jan 23 |
23.30000 +0.30 |
24.25 | 22.90 | 22.90 | 13,126 |
| 30 Dec 22 |
23.00000 -0.10 |
23.30 | 22.50 | 22.50 | 38,480 |
| 29 Dec 22 |
23.10000 +0.40 |
23.20 | 22.30 | 22.80 | 26,093 |
| 28 Dec 22 |
22.70000 +0.20 |
23.35 | 22.30 | 22.30 | 27,495 |
| 27 Dec 22 |
22.50000 -1.00 |
23.40 | 22.30 | 23.40 | 19,383 |
| 23 Dec 22 |
23.50000 -0.60 |
24.20 | 23.50 | 24.10 | 11,422 |
| 22 Dec 22 |
24.10000 -1.00 |
26.00 | 23.60 | 26.00 | 19,830 |
| 21 Dec 22 |
25.10000 +0.70 |
25.30 | 24.00 | 24.00 | 17,065 |
| 20 Dec 22 |
24.40000 +1.50 |
24.50 | 22.68 | 22.80 | 17,369 |
| 19 Dec 22 |
22.90000 +0.20 |
23.30 | 22.50 | 23.10 | 25,491 |
| 16 Dec 22 |
22.70000 -0.30 |
23.30 | 22.30 | 22.70 | 74,516 |
| 15 Dec 22 |
23.00000 -0.10 |
23.50 | 22.70 | 23.10 | 24,939 |
| 14 Dec 22 |
23.10000 -0.20 |
23.80 | 22.60 | 22.80 | 27,122 |
| 13 Dec 22 |
23.30000 +0.70 |
23.85 | 22.30 | 22.80 | 42,569 |
| 12 Dec 22 |
22.60000 -1.90 |
24.34 | 22.50 | 24.10 | 35,175 |
| 09 Dec 22 |
24.50000 -1.00 |
25.60 | 24.35 | 25.60 | 15,017 |
| 08 Dec 22 |
25.50000 +0.45 |
25.50 | 24.80 | 25.20 | 12,246 |
| 07 Dec 22 |
25.05000 -1.75 |
26.40 | 25.00 | 26.30 | 22,425 |
| 06 Dec 22 |
26.80000 +0.40 |
27.00 | 26.30 | 26.50 | 12,465 |
| 05 Dec 22 |
26.40000 -0.80 |
27.38 | 26.30 | 27.20 | 9,207 |
| 02 Dec 22 |
27.20000 -0.20 |
27.50 | 26.40 | 26.70 | 12,929 |
| 01 Dec 22 |
27.40000 +0.10 |
28.00 | 27.05 | 27.60 | 14,871 |
| 30 Nov 22 |
27.30000 +0.30 |
27.50 | 26.70 | 27.10 | 15,354 |
| 29 Nov 22 |
27.00000 -0.10 |
27.41 | 26.90 | 27.40 | 8,378 |
| 28 Nov 22 |
27.10000 -0.40 |
27.70 | 26.70 | 27.10 | 20,305 |
| 25 Nov 22 |
27.50000 +1.00 |
27.70 | 26.40 | 26.60 | 12,423 |
| 23 Nov 22 |
26.50000 -0.60 |
27.40 | 26.20 | 27.00 | 20,798 |
| 22 Nov 22 |
27.10000 -1.80 |
29.00 | 27.00 | 29.00 | 22,139 |
| 21 Nov 22 |
28.90000 -0.90 |
29.80 | 28.70 | 29.80 | 14,577 |
| 18 Nov 22 |
29.80000 -0.10 |
30.00 | 29.10 | 29.10 | 12,533 |
| 17 Nov 22 |
29.90000 +0.20 |
30.10 | 28.85 | 29.20 | 13,262 |
| 16 Nov 22 |
29.70000 +0.30 |
29.90 | 29.10 | 29.50 | 20,190 |
| 15 Nov 22 |
29.40000 -1.40 |
30.80 | 29.30 | 30.80 | 70,712 |
| 14 Nov 22 |
30.80000 -1.40 |
32.90 | 30.00 | 32.40 | 48,172 |
| 11 Nov 22 |
32.20000 -0.10 |
32.90 | 32.10 | 32.40 | 14,836 |
| 10 Nov 22 |
32.30000 +0.50 |
33.00 | 31.00 | 32.00 | 50,943 |
| 09 Nov 22 |
31.80000 +0.20 |
31.95 | 30.82 | 31.00 | 40,005 |
| 08 Nov 22 |
31.60000 -0.20 |
32.40 | 30.10 | 32.10 | 38,664 |
| 07 Nov 22 |
31.80000 +0.30 |
32.60 | 31.10 | 31.76 | 34,854 |
| 04 Nov 22 |
31.50000 +0.50 |
32.10 | 29.60 | 31.20 | 40,741 |
| 03 Nov 22 |
31.00000 +0.50 |
31.80 | 30.00 | 30.00 | 30,312 |
| 02 Nov 22 |
30.50000 +0.90 |
31.60 | 29.60 | 29.60 | 42,346 |
| 01 Nov 22 |
29.60000 +0.70 |
30.56 | 29.10 | 29.40 | 30,538 |
| 31 Oct 22 |
28.90000 +0.80 |
30.20 | 27.33 | 27.70 | 39,441 |
| 28 Oct 22 |
28.10000 +0.30 |
28.40 | 27.70 | 27.70 | 15,712 |
| 27 Oct 22 |
27.80000 -0.10 |
28.89 | 27.53 | 27.90 | 34,832 |
| 26 Oct 22 |
27.90000 +0.70 |
28.50 | 27.20 | 27.20 | 37,656 |
| 25 Oct 22 |
27.20000 +1.20 |
27.40 | 25.47 | 25.80 | 32,924 |
| 24 Oct 22 |
26.00000 +0.20 |
26.10 | 24.70 | 25.00 | 31,334 |
| 21 Oct 22 |
25.80000 +1.30 |
25.90 | 24.50 | 24.50 | 32,046 |
| 20 Oct 22 |
24.50000 -0.30 |
25.30 | 24.30 | 24.50 | 20,601 |
| 19 Oct 22 |
24.80000 +0.30 |
24.90 | 24.20 | 24.60 | 21,636 |
| 18 Oct 22 |
24.50000 +0.20 |
25.35 | 24.00 | 24.50 | 30,526 |
| 17 Oct 22 |
24.30000 +1.00 |
24.30 | 23.00 | 23.50 | 32,064 |
| 14 Oct 22 |
23.30000 -0.40 |
23.89 | 22.70 | 23.70 | 28,176 |
| 13 Oct 22 |
23.70000 +0.30 |
23.90 | 22.30 | 22.80 | 25,753 |
| 12 Oct 22 |
23.40000 +0.50 |
23.50 | 22.20 | 22.90 | 20,053 |
| 11 Oct 22 |
22.90000 +0.20 |
23.20 | 21.70 | 22.50 | 29,593 |
| 10 Oct 22 |
22.70000 +0.20 |
22.90 | 21.55 | 22.30 | 24,983 |
| 07 Oct 22 |
22.50000 -0.80 |
23.40 | 22.10 | 22.90 | 23,548 |
| 06 Oct 22 |
23.30000 +0.40 |
23.85 | 22.70 | 22.70 | 26,894 |
| 05 Oct 22 |
22.90000 +0.30 |
23.15 | 22.10 | 22.30 | 19,437 |
| 04 Oct 22 |
22.60000 +1.10 |
22.70 | 21.50 | 21.50 | 24,095 |
| 03 Oct 22 |
21.50000 +0.40 |
21.85 | 20.91 | 21.10 | 24,589 |
| 30 Sep 22 |
21.10000 -0.30 |
22.25 | 21.10 | 21.50 | 22,163 |
| 29 Sep 22 |
21.40000 +0.10 |
21.91 | 20.75 | 21.20 | 27,328 |
| 28 Sep 22 |
21.30000 +0.60 |
21.80 | 20.40 | 20.60 | 22,884 |
| 27 Sep 22 |
20.70000 +0.40 |
21.40 | 20.40 | 20.40 | 31,382 |
| 26 Sep 22 |
20.30000 +0.20 |
21.05 | 20.00 | 20.00 | 24,392 |
| 23 Sep 22 |
20.10000 -0.70 |
21.10 | 20.00 | 20.70 | 34,589 |
| 22 Sep 22 |
20.80000 -0.50 |
21.70 | 20.80 | 21.50 | 22,914 |
| 21 Sep 22 |
21.30000 +0.30 |
21.90 | 20.90 | 21.20 | 19,943 |
| 20 Sep 22 |
21.00000 -0.20 |
21.95 | 20.90 | 20.90 | 16,501 |
| 19 Sep 22 |
21.20000 +0.50 |
22.00 | 20.70 | 20.70 | 19,118 |
| 16 Sep 22 |
20.70000 -0.60 |
21.00 | 20.55 | 21.00 | 14,423 |
| 15 Sep 22 |
21.30000 +0.50 |
21.60 | 20.80 | 20.80 | 12,418 |
| 14 Sep 22 |
20.80000 -0.30 |
21.25 | 20.70 | 20.90 | 12,405 |
| 13 Sep 22 |
21.10000 -0.20 |
21.55 | 20.70 | 21.00 | 19,488 |
| 12 Sep 22 |
21.30000 -0.10 |
21.70 | 21.10 | 21.70 | 11,827 |
| 09 Sep 22 |
21.40000 +0.80 |
21.90 | 20.60 | 20.60 | 15,572 |
| 08 Sep 22 |
20.60000 +0.00 |
20.90 | 20.10 | 20.50 | 12,733 |
| 07 Sep 22 |
20.60000 +0.40 |
20.70 | 20.00 | 20.00 | 11,066 |
| 06 Sep 22 |
20.20000 -0.60 |
21.00 | 20.10 | 21.00 | 14,806 |
| 02 Sep 22 |
20.80000 -0.50 |
21.90 | 20.80 | 21.30 | 20,928 |
| 01 Sep 22 |
21.30000 -0.60 |
21.80 | 20.90 | 21.50 | 21,013 |
| 31 Aug 22 |
21.90000 -0.10 |
22.30 | 21.70 | 22.10 | 15,676 |
| 30 Aug 22 |
22.00000 -0.40 |
22.70 | 21.90 | 22.50 | 14,444 |
| 29 Aug 22 |
22.40000 -0.60 |
23.35 | 22.35 | 22.90 | 15,885 |
| 26 Aug 22 |
23.00000 -0.30 |
23.91 | 22.70 | 23.00 | 22,455 |
| 25 Aug 22 |
23.30000 +0.30 |
23.50 | 23.00 | 23.30 | 12,536 |
| 24 Aug 22 |
23.00000 +0.20 |
23.30 | 22.60 | 22.70 | 20,572 |
| 23 Aug 22 |
22.80000 +0.10 |
23.00 | 22.60 | 22.70 | 14,603 |
| 22 Aug 22 |
22.70000 -0.50 |
23.10 | 22.60 | 22.90 | 18,726 |
| 19 Aug 22 |
23.20000 -0.70 |
23.70 | 22.90 | 23.50 | 24,566 |
| 18 Aug 22 |
23.90000 -0.20 |
24.50 | 23.80 | 24.10 | 12,363 |
| 17 Aug 22 |
24.10000 -0.60 |
24.80 | 24.00 | 24.50 | 14,689 |
| 16 Aug 22 |
24.70000 -0.70 |
25.30 | 24.30 | 25.30 | 20,168 |
| 15 Aug 22 |
25.40000 +1.30 |
25.60 | 23.90 | 24.50 | 28,642 |
| 12 Aug 22 |
24.10000 +0.40 |
24.30 | 23.70 | 24.00 | 19,510 |
| 11 Aug 22 |
23.70000 -0.40 |
24.58 | 23.64 | 24.50 | 23,358 |
| 10 Aug 22 |
24.10000 +0.50 |
24.50 | 23.50 | 24.50 | 21,752 |
| 09 Aug 22 |
23.60000 -1.80 |
24.85 | 23.50 | 24.50 | 30,184 |
| 08 Aug 22 |
25.40000 +0.70 |
26.00 | 24.65 | 24.80 | 23,427 |
| 05 Aug 22 |
24.70000 -0.50 |
25.15 | 24.50 | 24.60 | 28,622 |
| 04 Aug 22 |
25.20000 +0.00 |
26.05 | 25.00 | 25.40 | 20,709 |
| 03 Aug 22 |
25.20000 -0.40 |
25.90 | 24.90 | 25.70 | 29,631 |
| 02 Aug 22 |
25.60000 +1.30 |
25.70 | 24.00 | 24.00 | 18,205 |
| 01 Aug 22 |
24.30000 +0.40 |
24.50 | 23.80 | 24.00 | 21,634 |
| 29 Jul 22 |
23.90000 +0.00 |
24.00 | 23.60 | 23.70 | 13,762 |
| 28 Jul 22 |
23.90000 +0.20 |
23.90 | 23.40 | 23.40 | 21,394 |
| 27 Jul 22 |
23.70000 +0.00 |
24.00 | 23.40 | 23.70 | 20,942 |
| 26 Jul 22 |
23.70000 +0.10 |
24.20 | 23.20 | 23.60 | 15,643 |
| 25 Jul 22 |
23.60000 -2.50 |
26.00 | 23.45 | 26.00 | 67,822 |
| 22 Jul 22 |
26.10000 -0.70 |
26.80 | 26.00 | 26.80 | 17,536 |
| 21 Jul 22 |
26.80000 +0.20 |
27.20 | 26.50 | 26.60 | 22,865 |
| 20 Jul 22 |
26.60000 +0.40 |
26.90 | 25.80 | 25.80 | 22,478 |
| 19 Jul 22 |
26.20000 -0.10 |
26.60 | 26.00 | 26.30 | 18,255 |
| 18 Jul 22 |
26.30000 -0.30 |
27.05 | 25.60 | 26.60 | 23,390 |
| 15 Jul 22 |
26.60000 -0.30 |
26.70 | 25.80 | 26.20 | 15,440 |
| 14 Jul 22 |
26.90000 +0.90 |
26.90 | 25.20 | 26.10 | 23,494 |
| 13 Jul 22 |
26.00000 -0.50 |
26.60 | 25.90 | 25.90 | 10,668 |
| 12 Jul 22 |
26.50000 +0.70 |
26.50 | 25.21 | 25.40 | 19,195 |
| 11 Jul 22 |
25.80000 +0.10 |
26.05 | 24.80 | 25.30 | 26,911 |
| 08 Jul 22 |
25.70000 -0.40 |
26.20 | 25.40 | 25.90 | 10,553 |
| 07 Jul 22 |
26.10000 +1.70 |
26.10 | 24.55 | 24.60 | 52,737 |
| 06 Jul 22 |
24.40000 -0.40 |
24.80 | 24.20 | 24.80 | 15,627 |
| 05 Jul 22 |
24.80000 +1.00 |
24.90 | 23.20 | 23.60 | 17,447 |
| 01 Jul 22 |
23.80000 -0.20 |
24.40 | 23.30 | 24.00 | 17,171 |
| 30 Jun 22 |
24.00000 -0.50 |
24.27 | 23.40 | 24.10 | 25,477 |
| 29 Jun 22 |
24.50000 -0.90 |
25.20 | 24.20 | 25.20 | 17,136 |
| 28 Jun 22 |
25.40000 -0.80 |
26.50 | 25.10 | 26.10 | 15,369 |
| 27 Jun 22 |
26.20000 +0.10 |
26.50 | 25.70 | 26.10 | 15,806 |
| 24 Jun 22 |
26.10000 +0.20 |
26.70 | 25.85 | 26.00 | 20,595 |
| 23 Jun 22 |
25.90000 +0.90 |
25.90 | 25.00 | 25.00 | 19,534 |
| 22 Jun 22 |
25.00000 +0.40 |
25.10 | 23.90 | 23.90 | 19,179 |
| 21 Jun 22 |
24.60000 +0.70 |
24.90 | 23.80 | 24.30 | 37,232 |
| 17 Jun 22 |
23.90000 +0.90 |
24.80 | 22.90 | 22.90 | 96,536 |
| 16 Jun 22 |
23.00000 -1.90 |
24.30 | 22.75 | 24.20 | 36,233 |
| 15 Jun 22 |
24.90000 +0.40 |
25.40 | 24.20 | 24.70 | 34,267 |
| 14 Jun 22 |
24.50000 +0.00 |
25.55 | 24.20 | 24.60 | 32,025 |
| 13 Jun 22 |
24.50000 -2.90 |
26.70 | 24.25 | 26.60 | 41,201 |
| 10 Jun 22 |
27.40000 -0.50 |
27.60 | 26.00 | 27.40 | 31,545 |
| 09 Jun 22 |
27.90000 -1.20 |
28.90 | 27.65 | 28.90 | 21,182 |
| 08 Jun 22 |
29.10000 +1.40 |
29.20 | 27.30 | 27.50 | 36,777 |
| 07 Jun 22 |
27.70000 +0.40 |
27.90 | 26.75 | 27.20 | 18,974 |
| 06 Jun 22 |
27.30000 +0.60 |
28.35 | 27.10 | 27.40 | 26,254 |
| 03 Jun 22 |
26.70000 -0.90 |
27.30 | 26.31 | 27.30 | 16,303 |
| 02 Jun 22 |
27.60000 +1.20 |
28.10 | 26.10 | 26.30 | 40,645 |
| 01 Jun 22 |
26.40000 -0.50 |
27.50 | 26.06 | 26.70 | 26,332 |
| 31 May 22 |
26.90000 +0.80 |
27.20 | 25.85 | 26.30 | 26,061 |
| 27 May 22 |
26.10000 +0.50 |
26.40 | 24.60 | 24.62 | 34,285 |
| 26 May 22 |
25.60000 +1.00 |
25.90 | 24.20 | 24.50 | 26,817 |
| 25 May 22 |
24.60000 -0.10 |
24.80 | 23.75 | 23.80 | 29,469 |
| 24 May 22 |
24.70000 -0.70 |
24.90 | 24.10 | 24.90 | 23,895 |
| 23 May 22 |
25.40000 +0.40 |
25.45 | 24.19 | 25.20 | 27,226 |
| 20 May 22 |
25.00000 -0.80 |
26.01 | 24.22 | 25.90 | 31,641 |
| 19 May 22 |
25.80000 +1.30 |
26.00 | 24.40 | 24.40 | 31,177 |
| 18 May 22 |
24.50000 -0.20 |
25.35 | 23.70 | 24.10 | 27,223 |
| 17 May 22 |
24.70000 +1.60 |
25.00 | 23.45 | 23.90 | 44,659 |
| 16 May 22 |
23.10000 -0.20 |
24.20 | 23.00 | 23.40 | 39,922 |
| 13 May 22 |
23.30000 +1.20 |
23.90 | 22.50 | 22.90 | 31,468 |
| 12 May 22 |
22.10000 -0.30 |
22.86 | 21.20 | 22.00 | 78,380 |
| 11 May 22 |
22.40000 -2.10 |
24.51 | 22.20 | 24.20 | 66,213 |
| 10 May 22 |
24.50000 +1.40 |
24.70 | 23.20 | 23.60 | 87,626 |
| 09 May 22 |
23.10000 -1.30 |
24.50 | 22.70 | 24.00 | 63,868 |
| 06 May 22 |
24.40000 -0.80 |
25.12 | 24.02 | 25.00 | 52,468 |
| 05 May 22 |
25.20000 -1.50 |
26.50 | 25.00 | 26.50 | 58,728 |
| 04 May 22 |
26.70000 +0.60 |
26.80 | 25.50 | 25.80 | 39,987 |
| 03 May 22 |
26.10000 -0.20 |
26.75 | 25.85 | 26.00 | 28,141 |
| 02 May 22 |
26.30000 +0.80 |
26.85 | 25.10 | 25.50 | 45,401 |
| 29 Apr 22 |
25.50000 -0.30 |
27.11 | 25.50 | 26.00 | 35,405 |
| 28 Apr 22 |
25.80000 +0.30 |
25.97 | 24.80 | 25.70 | 45,486 |
| 27 Apr 22 |
25.50000 -0.20 |
26.75 | 25.40 | 25.40 | 42,521 |
| 26 Apr 22 |
25.70000 -0.90 |
26.60 | 25.50 | 26.60 | 59,352 |
| 25 Apr 22 |
26.60000 +0.40 |
26.90 | 25.65 | 25.80 | 50,676 |
| 22 Apr 22 |
26.20000 -0.70 |
27.95 | 25.95 | 26.80 | 51,833 |
| 21 Apr 22 |
26.90000 -0.30 |
29.30 | 26.80 | 28.00 | 59,368 |
| 20 Apr 22 |
27.20000 -0.30 |
28.30 | 27.10 | 27.90 | 41,179 |
| 19 Apr 22 |
27.50000 +0.50 |
27.90 | 26.80 | 26.80 | 38,015 |
| 18 Apr 22 |
27.00000 -0.80 |
28.40 | 26.90 | 28.00 | 44,987 |
| 14 Apr 22 |
27.80000 +0.50 |
28.40 | 27.05 | 27.10 | 44,490 |
| 13 Apr 22 |
27.30000 +0.50 |
28.00 | 27.00 | 27.20 | 42,884 |
| 12 Apr 22 |
26.80000 +0.00 |
28.05 | 26.80 | 27.10 | 45,123 |
| 11 Apr 22 |
26.80000 -0.90 |
28.30 | 26.80 | 27.40 | 67,409 |
| 08 Apr 22 |
27.70000 -0.20 |
28.40 | 27.50 | 27.90 | 54,421 |
| 07 Apr 22 |
27.90000 -0.10 |
28.40 | 27.10 | 28.30 | 73,619 |
| 06 Apr 22 |
28.00000 -1.90 |
29.95 | 27.90 | 29.90 | 140,974 |
| 05 Apr 22 |
29.90000 -1.50 |
31.60 | 29.80 | 31.50 | 84,456 |
| 04 Apr 22 |
31.40000 +0.30 |
31.80 | 30.50 | 31.10 | 87,962 |
| 01 Apr 22 |
31.10000 -0.90 |
33.70 | 30.40 | 32.40 | 135,163 |
| 31 Mar 22 |
32.00000 -2.90 |
36.20 | 31.60 | 34.80 | 126,167 |
| 30 Mar 22 |
34.90000 +1.70 |
36.50 | 31.65 | 33.20 | 1,077,779 |
| 29 Mar 22 |
33.20000 +2.90 |
34.30 | 30.70 | 30.90 | 287,211 |
| 28 Mar 22 |
30.30000 +0.90 |
31.50 | 28.80 | 29.20 | 273,573 |
| 25 Mar 22 |
29.40000 -1.00 |
30.70 | 28.80 | 30.40 | 206,947 |
| 24 Mar 22 |
30.40000 -5.20 |
34.35 | 28.00 | 34.20 | 738,034 |
| 23 Mar 22 |
35.60000 +0.10 |
37.00 | 34.50 | 35.20 | 66,731 |
| 22 Mar 22 |
35.50000 -1.30 |
37.40 | 35.25 | 36.40 | 75,251 |
| 21 Mar 22 |
36.80000 -0.50 |
37.50 | 35.30 | 37.00 | 103,983 |
| 18 Mar 22 |
37.30000 +1.40 |
37.30 | 35.03 | 35.30 | 146,271 |
| 17 Mar 22 |
35.90000 +4.00 |
36.00 | 31.20 | 31.50 | 166,919 |
| 16 Mar 22 |
31.90000 +3.30 |
32.05 | 29.40 | 30.50 | 138,904 |
| 15 Mar 22 |
28.60000 +3.35 |
28.80 | 25.30 | 27.10 | 131,313 |
| 14 Mar 22 |
25.25000 -3.55 |
28.50 | 25.20 | 28.50 | 115,140 |
| 11 Mar 22 |
28.80000 -2.30 |
31.30 | 28.70 | 31.10 | 68,054 |
| 10 Mar 22 |
31.10000 -0.50 |
31.10 | 30.10 | 30.90 | 41,091 |
| 09 Mar 22 |
31.60000 +0.60 |
31.90 | 30.65 | 31.50 | 55,887 |
| 08 Mar 22 |
31.00000 +2.50 |
31.30 | 28.00 | 28.40 | 105,970 |
| 07 Mar 22 |
28.50000 -0.10 |
29.05 | 27.70 | 28.70 | 67,223 |
| 04 Mar 22 |
28.60000 -3.10 |
31.80 | 28.55 | 31.40 | 96,022 |
| 03 Mar 22 |
31.70000 -0.30 |
32.20 | 30.90 | 32.00 | 51,118 |
| 02 Mar 22 |
32.00000 -0.90 |
33.20 | 31.85 | 33.10 | 31,080 |
| 01 Mar 22 |
32.90000 +0.50 |
33.30 | 32.00 | 32.40 | 60,820 |
| 28 Feb 22 |
32.40000 -0.40 |
33.38 | 31.65 | 32.40 | 77,075 |
| 25 Feb 22 |
32.80000 +0.80 |
33.15 | 31.75 | 32.20 | 66,013 |
| 24 Feb 22 |
32.00000 +1.30 |
32.10 | 28.50 | 29.00 | 95,359 |
| 23 Feb 22 |
30.70000 -0.70 |
32.20 | 30.40 | 31.70 | 41,756 |
| 22 Feb 22 |
31.40000 -0.80 |
32.25 | 30.90 | 31.51 | 42,453 |
| 18 Feb 22 |
32.20000 -0.60 |
32.65 | 31.90 | 32.50 | 41,345 |
| 17 Feb 22 |
32.80000 -1.20 |
34.10 | 32.30 | 33.70 | 70,135 |
| 16 Feb 22 |
34.00000 +0.10 |
34.00 | 32.82 | 33.20 | 31,874 |
| 15 Feb 22 |
33.90000 +1.90 |
34.15 | 32.14 | 32.40 | 53,572 |
| 14 Feb 22 |
32.00000 +0.00 |
32.60 | 31.35 | 31.60 | 56,725 |
| 11 Feb 22 |
32.00000 -0.50 |
32.62 | 31.60 | 32.40 | 68,478 |
| 10 Feb 22 |
32.50000 +1.00 |
33.00 | 30.90 | 30.90 | 85,853 |
| 09 Feb 22 |
31.50000 +1.30 |
31.90 | 30.50 | 30.70 | 49,854 |
| 08 Feb 22 |
30.20000 +0.70 |
30.40 | 29.04 | 29.20 | 46,013 |
| 07 Feb 22 |
29.50000 +0.10 |
30.10 | 29.01 | 29.30 | 38,050 |
| 04 Feb 22 |
29.40000 +0.80 |
29.60 | 28.30 | 28.80 | 30,044 |
| 03 Feb 22 |
28.60000 -1.10 |
30.15 | 28.40 | 29.10 | 59,482 |
| 02 Feb 22 |
29.70000 -1.20 |
31.30 | 29.50 | 31.20 | 93,556 |
| 01 Feb 22 |
30.90000 +0.90 |
31.10 | 29.80 | 30.00 | 49,710 |
| 31 Jan 22 |
30.00000 +1.60 |
30.00 | 28.60 | 28.70 | 75,788 |
| 28 Jan 22 |
28.40000 +0.00 |
28.60 | 27.10 | 28.40 | 102,739 |
| 27 Jan 22 |
28.40000 -0.60 |
29.20 | 27.80 | 29.20 | 121,219 |
| 26 Jan 22 |
29.00000 +0.30 |
29.80 | 28.70 | 29.70 | 137,836 |
| 25 Jan 22 |
28.70000 -0.50 |
29.20 | 28.00 | 28.70 | 80,018 |
| 24 Jan 22 |
29.20000 -0.80 |
29.50 | 27.20 | 29.00 | 171,414 |
| 21 Jan 22 |
30.00000 -1.10 |
31.10 | 29.80 | 30.70 | 136,243 |
| 20 Jan 22 |
31.10000 -0.10 |
33.00 | 30.90 | 31.70 | 84,215 |
| 19 Jan 22 |
31.20000 -1.90 |
33.20 | 31.00 | 33.10 | 123,888 |
| 18 Jan 22 |
33.10000 -0.30 |
34.10 | 32.62 | 33.00 | 90,687 |
| 14 Jan 22 |
33.40000 +0.00 |
33.40 | 32.65 | 33.20 | 73,425 |
| 13 Jan 22 |
33.40000 -1.10 |
34.65 | 33.40 | 34.40 | 60,084 |
| 12 Jan 22 |
34.50000 +0.40 |
35.55 | 34.15 | 34.60 | 94,547 |
| 11 Jan 22 |
34.10000 +0.90 |
34.81 | 33.10 | 33.20 | 75,789 |
| 10 Jan 22 |
33.20000 -0.60 |
33.74 | 32.45 | 33.60 | 98,648 |
| 07 Jan 22 |
33.80000 -0.10 |
34.65 | 33.40 | 34.00 | 77,211 |
| 06 Jan 22 |
33.90000 +0.00 |
35.00 | 32.20 | 34.00 | 123,850 |
| 05 Jan 22 |
33.90000 -1.30 |
35.61 | 33.90 | 34.80 | 116,231 |
| 04 Jan 22 |
35.20000 +0.80 |
35.60 | 33.80 | 34.60 | 113,430 |
| 03 Jan 22 |
34.40000 +2.30 |
35.20 | 32.55 | 32.90 | 161,579 |
| 31 Dec 21 |
32.10000 -1.20 |
34.25 | 32.00 | 32.90 | 174,292 |
| 30 Dec 21 |
33.30000 +2.30 |
34.20 | 31.00 | 31.10 | 300,128 |
| 29 Dec 21 |
31.00000 -4.10 |
34.40 | 30.90 | 34.30 | 361,196 |
| 28 Dec 21 |
35.10000 +1.70 |
38.40 | 34.90 | 37.70 | 1,381,988 |
| 27 Dec 21 |
33.40000 -1.50 |
34.90 | 33.20 | 34.50 | 126,182 |
| 23 Dec 21 |
34.90000 +0.50 |
35.67 | 34.10 | 34.80 | 106,280 |
| 22 Dec 21 |
34.40000 -0.60 |
35.65 | 34.10 | 35.10 | 54,532 |
| 21 Dec 21 |
35.00000 +1.40 |
35.70 | 33.40 | 33.40 | 112,871 |
| 20 Dec 21 |
33.60000 -0.50 |
34.20 | 32.40 | 34.10 | 136,546 |
| 17 Dec 21 |
34.10000 -0.80 |
35.70 | 33.70 | 34.70 | 163,401 |
| 16 Dec 21 |
34.90000 -1.10 |
36.75 | 34.80 | 36.00 | 89,362 |
| 15 Dec 21 |
36.00000 -0.40 |
36.40 | 34.25 | 35.90 | 119,517 |
| 14 Dec 21 |
36.40000 -0.10 |
37.95 | 35.80 | 35.90 | 84,315 |
| 13 Dec 21 |
36.50000 -0.50 |
38.10 | 35.90 | 36.90 | 80,839 |
| 10 Dec 21 |
37.00000 -0.40 |
38.20 | 36.70 | 37.90 | 66,498 |
| 09 Dec 21 |
37.40000 -1.20 |
38.50 | 37.30 | 38.50 | 60,561 |
| 08 Dec 21 |
38.60000 +1.00 |
38.90 | 36.75 | 38.10 | 101,515 |
| 07 Dec 21 |
37.60000 +2.60 |
40.30 | 35.31 | 35.90 | 283,623 |
| 06 Dec 21 |
35.00000 +1.60 |
36.40 | 33.10 | 34.80 | 190,402 |
| 03 Dec 21 |
33.40000 -3.30 |
36.20 | 33.00 | 36.20 | 165,857 |
| 02 Dec 21 |
36.70000 +0.90 |
37.40 | 35.65 | 35.80 | 135,504 |
| 01 Dec 21 |
35.80000 -2.30 |
38.65 | 35.30 | 38.30 | 132,405 |
| 30 Nov 21 |
38.10000 -0.10 |
38.60 | 36.95 | 37.90 | 101,192 |
| 29 Nov 21 |
38.20000 -1.30 |
39.45 | 37.55 | 39.20 | 103,216 |
| 26 Nov 21 |
39.50000 -0.20 |
39.50 | 38.20 | 39.00 | 59,279 |
| 24 Nov 21 |
39.70000 -0.30 |
40.55 | 38.80 | 40.20 | 84,469 |
| 23 Nov 21 |
40.00000 -1.30 |
41.65 | 38.90 | 41.00 | 123,321 |
| 22 Nov 21 |
41.30000 -0.50 |
42.30 | 40.70 | 42.20 | 88,177 |
| 19 Nov 21 |
41.80000 -0.60 |
42.70 | 41.60 | 42.50 | 67,924 |
| 18 Nov 21 |
42.40000 -1.60 |
43.66 | 42.10 | 43.20 | 128,679 |
| 17 Nov 21 |
44.00000 -1.70 |
45.80 | 43.70 | 45.80 | 89,969 |
| 16 Nov 21 |
45.70000 -0.60 |
46.60 | 44.10 | 46.00 | 122,869 |
| 15 Nov 21 |
46.30000 +1.00 |
47.01 | 45.00 | 45.80 | 118,004 |
| 12 Nov 21 |
45.30000 +1.80 |
45.55 | 43.40 | 43.90 | 160,179 |
| 11 Nov 21 |
43.50000 +2.20 |
44.00 | 41.30 | 41.70 | 174,151 |
| 10 Nov 21 |
41.30000 -0.70 |
45.20 | 41.20 | 41.90 | 444,706 |
| 09 Nov 21 |
42.00000 -9.70 |
46.00 | 40.90 | 45.90 | 522,019 |
| 08 Nov 21 |
51.70000 +6.30 |
52.00 | 46.10 | 46.30 | 395,982 |
| 05 Nov 21 |
45.40000 -0.20 |
45.60 | 44.70 | 45.40 | 74,107 |
| 04 Nov 21 |
45.60000 -1.00 |
47.30 | 45.40 | 46.70 | 68,117 |
| 03 Nov 21 |
46.60000 +1.50 |
46.80 | 44.90 | 45.10 | 90,861 |
| 02 Nov 21 |
45.10000 -0.90 |
46.20 | 44.00 | 46.20 | 88,584 |
| 01 Nov 21 |
46.00000 +2.20 |
46.30 | 43.70 | 43.80 | 134,217 |
| 29 Oct 21 |
43.80000 -0.90 |
45.09 | 43.45 | 44.40 | 125,456 |
| 28 Oct 21 |
44.70000 +1.90 |
46.20 | 42.60 | 43.00 | 438,791 |
| 27 Oct 21 |
42.80000 -1.20 |
44.20 | 42.30 | 43.60 | 96,737 |
| 26 Oct 21 |
44.00000 -0.80 |
45.40 | 43.90 | 45.00 | 66,740 |
| 25 Oct 21 |
44.80000 +1.20 |
45.30 | 43.10 | 43.60 | 106,461 |
| 22 Oct 21 |
43.60000 -1.90 |
45.40 | 43.50 | 45.40 | 63,962 |
| 21 Oct 21 |
45.50000 -0.80 |
46.50 | 44.90 | 46.00 | 41,774 |
| 20 Oct 21 |
46.30000 +0.90 |
46.40 | 45.10 | 46.40 | 58,076 |
| 19 Oct 21 |
45.40000 +1.30 |
45.40 | 43.90 | 43.90 | 70,689 |
| 18 Oct 21 |
44.10000 -0.20 |
44.40 | 43.50 | 44.20 | 46,603 |
| 15 Oct 21 |
44.30000 +0.00 |
46.40 | 44.10 | 44.30 | 141,432 |
| 14 Oct 21 |
44.30000 -0.50 |
44.85 | 43.50 | 44.70 | 80,775 |
| 13 Oct 21 |
44.80000 +0.10 |
45.10 | 44.20 | 44.80 | 41,548 |
| 12 Oct 21 |
44.70000 +1.30 |
44.80 | 43.70 | 43.80 | 39,613 |
| 11 Oct 21 |
43.40000 -0.70 |
44.49 | 43.40 | 44.00 | 42,673 |
| 08 Oct 21 |
44.10000 +0.30 |
44.30 | 43.10 | 43.70 | 67,183 |
| 07 Oct 21 |
43.80000 +1.00 |
44.30 | 42.70 | 42.80 | 76,113 |
| 06 Oct 21 |
42.80000 -0.70 |
43.40 | 42.60 | 42.90 | 59,247 |
| 05 Oct 21 |
43.50000 +0.40 |
43.80 | 42.45 | 43.30 | 51,955 |
| 04 Oct 21 |
43.10000 -2.00 |
44.80 | 43.00 | 44.80 | 59,545 |
| 01 Oct 21 |
45.10000 +0.60 |
45.30 | 43.50 | 44.20 | 86,126 |
| 30 Sep 21 |
44.50000 +1.70 |
45.20 | 42.90 | 43.10 | 88,017 |
| 29 Sep 21 |
42.80000 -1.80 |
44.95 | 42.80 | 44.60 | 168,289 |
| 28 Sep 21 |
44.60000 -0.70 |
45.81 | 44.30 | 44.80 | 97,270 |
| 27 Sep 21 |
45.30000 +1.30 |
45.90 | 43.80 | 44.00 | 97,586 |
| 24 Sep 21 |
44.00000 -1.10 |
45.20 | 43.40 | 44.60 | 83,349 |
| 23 Sep 21 |
45.10000 +0.40 |
45.70 | 44.70 | 45.20 | 83,982 |
| 22 Sep 21 |
44.70000 +0.40 |
45.60 | 44.20 | 44.20 | 64,152 |
| 21 Sep 21 |
44.30000 +1.00 |
44.70 | 43.10 | 43.30 | 83,497 |
| 20 Sep 21 |
43.30000 -2.90 |
44.70 | 42.90 | 44.40 | 115,833 |
| 17 Sep 21 |
46.20000 +1.30 |
46.20 | 44.50 | 45.10 | 126,112 |
| 16 Sep 21 |
44.90000 -0.40 |
45.40 | 44.16 | 45.40 | 44,499 |
| 15 Sep 21 |
45.30000 +0.10 |
45.50 | 44.00 | 44.90 | 78,427 |
| 14 Sep 21 |
45.20000 -1.50 |
47.20 | 44.60 | 47.10 | 91,231 |
| 13 Sep 21 |
46.70000 +0.50 |
47.30 | 44.80 | 47.00 | 114,719 |
| 10 Sep 21 |
46.20000 -2.20 |
49.20 | 46.00 | 48.50 | 138,569 |
| 09 Sep 21 |
48.40000 +0.20 |
49.10 | 47.60 | 47.80 | 63,213 |
| 08 Sep 21 |
48.20000 -1.70 |
50.00 | 47.50 | 50.00 | 89,598 |
| 07 Sep 21 |
49.90000 +0.00 |
51.10 | 49.60 | 49.60 | 57,180 |
| 03 Sep 21 |
49.90000 -1.20 |
51.25 | 49.40 | 51.10 | 64,103 |
| 02 Sep 21 |
51.10000 -0.10 |
52.00 | 50.80 | 51.20 | 69,875 |
| 01 Sep 21 |
51.20000 +1.00 |
52.00 | 50.00 | 50.00 | 111,932 |
| 31 Aug 21 |
50.20000 +0.20 |
51.10 | 49.70 | 50.20 | 71,532 |
| 30 Aug 21 |
50.00000 -0.20 |
50.85 | 48.90 | 50.50 | 63,157 |
| 27 Aug 21 |
50.20000 +0.60 |
50.85 | 49.55 | 50.10 | 60,861 |
| 26 Aug 21 |
49.60000 -0.60 |
51.20 | 49.10 | 50.10 | 47,105 |
| 25 Aug 21 |
50.20000 -0.50 |
51.00 | 49.50 | 50.60 | 59,671 |
| 24 Aug 21 |
50.70000 +1.90 |
51.10 | 49.30 | 49.40 | 101,772 |
| 23 Aug 21 |
48.80000 +2.10 |
49.20 | 46.80 | 47.00 | 96,937 |
| 20 Aug 21 |
46.70000 +0.80 |
47.40 | 45.90 | 45.90 | 51,869 |
| 19 Aug 21 |
45.90000 -2.20 |
48.00 | 45.80 | 47.80 | 117,868 |
| 18 Aug 21 |
48.10000 -1.20 |
50.40 | 47.92 | 49.20 | 98,890 |
| 17 Aug 21 |
49.30000 -0.90 |
50.00 | 48.10 | 49.10 | 97,725 |
| 16 Aug 21 |
50.20000 -0.20 |
51.80 | 49.70 | 50.10 | 114,906 |
| 13 Aug 21 |
50.40000 -1.20 |
51.80 | 50.20 | 51.40 | 67,089 |
| 12 Aug 21 |
51.60000 -1.10 |
52.70 | 51.20 | 52.50 | 89,018 |
| 11 Aug 21 |
52.70000 -2.30 |
55.20 | 52.40 | 55.20 | 156,014 |
| 10 Aug 21 |
55.00000 +0.90 |
55.95 | 54.00 | 54.30 | 114,684 |
| 09 Aug 21 |
54.10000 +5.40 |
54.50 | 50.60 | 51.50 | 245,162 |
| 06 Aug 21 |
48.70000 +0.00 |
49.20 | 47.50 | 49.20 | 86,145 |
| 05 Aug 21 |
48.70000 +0.30 |
49.98 | 48.00 | 48.30 | 116,429 |
| 04 Aug 21 |
48.40000 -2.90 |
51.90 | 47.40 | 51.20 | 366,525 |
| 03 Aug 21 |
51.30000 -2.10 |
53.90 | 51.10 | 53.90 | 78,844 |
| 02 Aug 21 |
53.40000 +0.40 |
54.20 | 52.50 | 53.20 | 75,743 |
| 30 Jul 21 |
53.00000 -1.00 |
56.90 | 52.70 | 52.70 | 263,353 |
| 29 Jul 21 |
54.00000 +0.60 |
54.75 | 52.80 | 54.50 | 101,051 |
| 28 Jul 21 |
53.40000 +2.80 |
53.90 | 51.20 | 51.50 | 92,400 |
| 27 Jul 21 |
50.60000 -2.10 |
51.84 | 49.51 | 51.80 | 126,250 |
| 26 Jul 21 |
52.70000 -1.50 |
56.20 | 52.50 | 53.30 | 216,746 |
| 23 Jul 21 |
54.20000 -1.60 |
55.00 | 52.91 | 55.00 | 77,270 |
| 22 Jul 21 |
55.80000 -2.10 |
57.90 | 55.60 | 57.50 | 44,115 |
| 21 Jul 21 |
57.90000 +1.70 |
59.00 | 56.40 | 56.50 | 88,142 |
| 20 Jul 21 |
56.20000 +1.80 |
56.70 | 52.80 | 54.80 | 88,710 |
| 19 Jul 21 |
54.40000 +1.00 |
54.80 | 51.20 | 52.50 | 117,586 |
| 16 Jul 21 |
53.40000 +0.90 |
53.60 | 52.00 | 53.20 | 63,338 |
| 15 Jul 21 |
52.50000 +0.40 |
54.00 | 51.30 | 52.10 | 103,052 |
| 14 Jul 21 |
52.10000 -4.10 |
56.40 | 51.80 | 56.10 | 169,337 |
| 13 Jul 21 |
56.20000 -1.20 |
57.20 | 55.50 | 57.00 | 66,948 |
| 12 Jul 21 |
57.40000 -0.10 |
58.28 | 56.50 | 57.90 | 58,519 |
| 09 Jul 21 |
57.50000 +0.90 |
57.70 | 55.50 | 56.60 | 88,439 |
| 08 Jul 21 |
56.60000 +0.90 |
56.70 | 54.00 | 54.10 | 96,759 |
| 07 Jul 21 |
55.70000 -2.90 |
58.90 | 55.00 | 58.38 | 118,185 |
| 06 Jul 21 |
58.60000 +0.70 |
61.50 | 56.85 | 57.70 | 276,325 |
| 02 Jul 21 |
57.90000 -1.50 |
59.80 | 57.20 | 59.40 | 84,798 |
| 01 Jul 21 |
59.40000 -0.40 |
60.90 | 58.40 | 60.20 | 87,439 |
| 30 Jun 21 |
59.80000 -1.20 |
61.30 | 59.70 | 61.10 | 102,154 |
| 29 Jun 21 |
61.00000 -2.50 |
63.50 | 60.50 | 63.50 | 172,548 |
| 28 Jun 21 |
63.50000 +1.50 |
65.50 | 61.25 | 62.00 | 254,918 |
| 25 Jun 21 |
62.00000 +2.00 |
62.70 | 58.80 | 60.00 | 325,680 |
| 24 Jun 21 |
60.00000 -1.00 |
62.20 | 59.80 | 62.00 | 114,316 |
| 23 Jun 21 |
61.00000 +2.20 |
62.30 | 59.70 | 59.70 | 156,276 |
| 22 Jun 21 |
58.80000 -1.80 |
60.50 | 58.30 | 60.40 | 94,352 |
| 21 Jun 21 |
60.60000 -0.70 |
61.20 | 59.30 | 61.00 | 83,954 |
| 18 Jun 21 |
61.30000 +0.20 |
61.80 | 59.60 | 61.10 | 158,898 |
| 17 Jun 21 |
61.10000 -0.20 |
62.90 | 60.60 | 60.60 | 98,135 |
| 16 Jun 21 |
61.30000 +0.20 |
62.18 | 59.90 | 60.45 | 116,999 |
| 15 Jun 21 |
61.10000 -2.10 |
63.50 | 60.70 | 62.80 | 102,452 |
| 14 Jun 21 |
63.20000 -0.40 |
65.30 | 62.60 | 64.40 | 87,741 |
| 11 Jun 21 |
63.60000 +1.80 |
64.80 | 62.40 | 62.50 | 110,350 |
| 10 Jun 21 |
61.80000 -1.00 |
63.70 | 61.00 | 63.00 | 146,759 |
| 09 Jun 21 |
62.80000 +0.90 |
66.80 | 61.30 | 63.00 | 350,487 |
| 08 Jun 21 |
61.90000 +2.40 |
64.05 | 59.00 | 61.20 | 277,349 |
| 07 Jun 21 |
59.50000 +2.10 |
60.60 | 56.30 | 56.90 | 197,738 |
| 04 Jun 21 |
57.40000 +1.20 |
63.00 | 56.60 | 59.80 | 417,309 |
| 03 Jun 21 |
56.20000 -1.30 |
58.70 | 55.70 | 57.20 | 219,580 |
| 02 Jun 21 |
57.50000 +1.90 |
57.70 | 55.30 | 56.10 | 118,993 |
| 01 Jun 21 |
55.60000 +1.20 |
56.85 | 54.50 | 55.50 | 99,679 |
| 28 May 21 |
54.40000 -1.10 |
56.50 | 53.85 | 55.50 | 86,261 |
| 27 May 21 |
55.50000 +1.00 |
55.90 | 53.45 | 54.80 | 153,337 |
| 26 May 21 |
54.50000 +4.90 |
55.30 | 49.90 | 49.90 | 185,685 |
| 25 May 21 |
49.60000 -1.30 |
51.85 | 49.60 | 50.90 | 76,707 |
| 24 May 21 |
50.90000 -0.10 |
53.20 | 49.10 | 52.60 | 126,825 |
| 21 May 21 |
51.00000 -0.10 |
52.08 | 50.80 | 51.50 | 63,063 |
| 20 May 21 |
51.10000 +0.70 |
51.50 | 50.40 | 51.00 | 62,283 |
| 19 May 21 |
50.40000 -0.70 |
51.00 | 48.60 | 48.72 | 93,562 |
| 18 May 21 |
51.10000 +0.10 |
52.40 | 50.00 | 51.60 | 118,552 |
| 17 May 21 |
51.00000 +1.80 |
51.00 | 48.60 | 48.70 | 112,332 |
| 14 May 21 |
49.20000 +3.90 |
49.80 | 46.40 | 46.50 | 157,918 |
| 13 May 21 |
45.30000 -2.95 |
49.40 | 44.80 | 49.00 | 170,627 |
| 12 May 21 |
48.25000 -2.35 |
50.05 | 47.30 | 49.40 | 261,085 |
| 11 May 21 |
50.60000 +2.90 |
51.00 | 44.00 | 44.53 | 219,580 |
| 10 May 21 |
47.70000 -4.90 |
53.20 | 47.30 | 52.60 | 272,780 |
| 07 May 21 |
52.60000 +0.60 |
53.85 | 52.00 | 52.50 | 128,622 |
| 06 May 21 |
52.00000 -1.90 |
54.00 | 51.10 | 53.80 | 130,598 |
| 05 May 21 |
53.90000 +0.20 |
55.10 | 53.10 | 53.70 | 108,335 |
| 04 May 21 |
53.70000 -3.20 |
56.00 | 52.80 | 55.60 | 192,065 |
| 03 May 21 |
56.90000 -0.70 |
57.70 | 55.50 | 57.60 | 140,869 |
| 30 Apr 21 |
57.60000 -1.20 |
58.70 | 57.10 | 57.62 | 127,494 |
| 29 Apr 21 |
58.80000 -1.50 |
60.50 | 57.50 | 60.33 | 121,536 |
| 28 Apr 21 |
60.30000 +1.50 |
61.00 | 58.50 | 59.10 | 113,152 |
| 27 Apr 21 |
58.80000 -1.40 |
60.40 | 57.60 | 60.10 | 128,642 |
| 26 Apr 21 |
60.20000 +1.20 |
61.00 | 58.30 | 59.30 | 132,196 |
| 23 Apr 21 |
59.00000 +2.80 |
59.60 | 56.30 | 56.30 | 154,649 |
| 22 Apr 21 |
56.20000 -0.70 |
58.20 | 55.79 | 57.70 | 157,834 |
| 21 Apr 21 |
56.90000 +3.00 |
57.60 | 52.20 | 53.20 | 175,328 |
| 20 Apr 21 |
53.90000 -1.35 |
55.85 | 53.10 | 54.40 | 163,540 |
| 19 Apr 21 |
55.25000 -0.95 |
56.30 | 53.90 | 55.50 | 164,166 |
| 16 Apr 21 |
56.20000 +0.60 |
56.38 | 54.00 | 55.60 | 207,729 |
| 15 Apr 21 |
55.60000 -4.20 |
60.70 | 55.15 | 60.70 | 232,782 |
| 14 Apr 21 |
59.80000 -0.10 |
62.20 | 59.75 | 60.10 | 173,778 |
| 13 Apr 21 |
59.90000 +0.80 |
60.20 | 57.90 | 59.10 | 125,247 |
| 12 Apr 21 |
59.10000 -2.80 |
61.70 | 58.70 | 61.30 | 153,519 |
| 09 Apr 21 |
61.90000 -1.40 |
62.90 | 59.90 | 62.10 | 130,819 |
| 08 Apr 21 |
63.30000 +1.10 |
63.80 | 61.68 | 62.20 | 119,696 |
| 07 Apr 21 |
62.20000 -1.00 |
64.60 | 61.80 | 63.00 | 139,853 |
| 06 Apr 21 |
63.20000 +0.90 |
64.70 | 61.10 | 62.20 | 145,198 |
| 05 Apr 21 |
62.30000 -2.60 |
65.50 | 61.80 | 65.20 | 144,313 |
| 01 Apr 21 |
64.89999 +2.40 |
66.20 | 63.60 | 64.00 | 192,006 |
| 31 Mar 21 |
62.50000 +2.30 |
62.80 | 59.40 | 60.50 | 193,554 |
| 30 Mar 21 |
60.20000 +4.20 |
60.65 | 52.70 | 53.40 | 465,201 |
| 29 Mar 21 |
56.00000 -3.30 |
59.60 | 55.80 | 58.80 | 236,495 |
| 26 Mar 21 |
59.30000 -0.60 |
61.20 | 55.90 | 59.90 | 279,469 |
| 25 Mar 21 |
59.90000 +1.30 |
60.40 | 56.40 | 57.50 | 261,141 |
| 24 Mar 21 |
58.60000 -5.80 |
65.50 | 58.30 | 65.40 | 437,410 |
| 23 Mar 21 |
64.40000 -3.60 |
67.60 | 63.90 | 67.60 | 207,950 |
| 22 Mar 21 |
68.00000 -2.00 |
71.00 | 67.70 | 69.50 | 190,328 |
| 19 Mar 21 |
70.00000 +2.70 |
70.60 | 66.20 | 67.80 | 198,078 |
| 18 Mar 21 |
67.30000 -3.40 |
71.20 | 66.65 | 69.40 | 177,383 |
| 17 Mar 21 |
70.70000 +2.20 |
71.70 | 65.60 | 66.80 | 409,745 |
| 16 Mar 21 |
68.50000 -2.70 |
72.80 | 68.40 | 71.50 | 247,864 |
| 15 Mar 21 |
71.20000 +0.60 |
72.20 | 69.75 | 71.00 | 221,407 |
| 12 Mar 21 |
70.60000 -0.80 |
71.50 | 67.26 | 69.50 | 245,435 |
| 11 Mar 21 |
71.40000 +4.50 |
71.70 | 68.40 | 69.90 | 303,407 |
| 10 Mar 21 |
66.90000 +0.75 |
71.90 | 65.70 | 68.10 | 405,660 |
| 09 Mar 21 |
66.14999 +5.65 |
66.71 | 62.10 | 63.20 | 442,949 |
| 08 Mar 21 |
60.50000 -0.50 |
64.50 | 59.00 | 60.40 | 342,537 |
| 05 Mar 21 |
61.00000 -1.30 |
63.98 | 53.30 | 63.80 | 509,155 |
| 04 Mar 21 |
62.30000 -5.70 |
68.40 | 59.50 | 67.00 | 618,812 |
| 03 Mar 21 |
68.00000 -3.60 |
72.90 | 67.20 | 71.90 | 281,923 |
| 02 Mar 21 |
71.60000 -2.60 |
74.90 | 71.20 | 74.40 | 213,343 |
| 01 Mar 21 |
74.20000 +3.40 |
74.40 | 71.10 | 72.30 | 225,130 |
| 26 Feb 21 |
70.80000 -0.50 |
72.30 | 67.70 | 70.50 | 366,874 |
| 25 Feb 21 |
71.30000 -4.20 |
75.30 | 70.30 | 74.30 | 424,461 |
| 24 Feb 21 |
75.50000 +3.50 |
75.90 | 71.00 | 73.10 | 280,499 |
| 23 Feb 21 |
72.00000 -5.60 |
73.80 | 65.50 | 73.80 | 610,267 |
| 22 Feb 21 |
77.60001 -4.50 |
82.31 | 76.65 | 81.40 | 412,337 |
| 19 Feb 21 |
82.10000 +1.00 |
84.30 | 81.00 | 81.90 | 266,559 |
| 18 Feb 21 |
81.10000 -4.40 |
84.50 | 78.20 | 83.10 | 557,610 |
| 17 Feb 21 |
85.50000 -4.00 |
88.40 | 83.40 | 88.30 | 362,015 |
| 16 Feb 21 |
89.50000 -0.50 |
92.70 | 85.30 | 90.89 | 418,220 |
| 12 Feb 21 |
90.00000 -1.20 |
92.00 | 88.29 | 90.00 | 290,324 |
| 11 Feb 21 |
91.20000 +0.10 |
95.40 | 88.10 | 91.20 | 442,537 |
| 10 Feb 21 |
91.10000 -3.80 |
98.20 | 88.20 | 97.60 | 601,503 |
| 09 Feb 21 |
94.89999 +3.00 |
98.60 | 87.70 | 92.20 | 835,387 |
| 08 Feb 21 |
91.89999 +4.30 |
94.30 | 87.10 | 89.30 | 510,384 |
| 05 Feb 21 |
87.60001 -1.10 |
90.20 | 86.00 | 89.40 | 274,428 |
| 04 Feb 21 |
88.70000 +1.40 |
91.60 | 85.70 | 88.50 | 489,086 |
| 03 Feb 21 |
87.30000 +1.60 |
89.25 | 84.34 | 86.10 | 395,621 |
| 02 Feb 21 |
85.70000 +0.60 |
87.19 | 81.30 | 85.40 | 506,559 |
| 01 Feb 21 |
85.10001 -3.90 |
92.50 | 85.00 | 90.60 | 645,709 |
| 29 Jan 21 |
89.00000 -1.10 |
98.10 | 88.80 | 92.00 | 762,258 |
| 28 Jan 21 |
90.10001 -3.00 |
109.80 | 87.60 | 93.00 | 1,303,235 |
| 27 Jan 21 |
93.10001 +4.90 |
102.20 | 85.10 | 86.90 | 1,847,926 |
| 26 Jan 21 |
88.20000 +4.80 |
94.20 | 83.20 | 85.30 | 1,390,876 |
| 25 Jan 21 |
83.40000 +1.60 |
89.00 | 79.60 | 82.20 | 925,306 |
| 22 Jan 21 |
81.80000 -1.30 |
84.50 | 80.40 | 80.70 | 361,693 |
| 21 Jan 21 |
83.10001 +1.20 |
83.70 | 78.70 | 81.40 | 615,038 |
| 20 Jan 21 |
81.89999 +0.10 |
84.90 | 79.00 | 81.90 | 391,171 |
| 19 Jan 21 |
81.80000 +2.70 |
82.40 | 79.80 | 80.60 | 392,918 |
| 15 Jan 21 |
79.10000 -4.80 |
86.40 | 77.50 | 82.50 | 654,067 |
| 14 Jan 21 |
83.90000 -0.30 |
87.87 | 82.70 | 85.10 | 470,481 |
| 13 Jan 21 |
84.20000 -4.60 |
89.50 | 82.80 | 87.00 | 554,026 |
| 12 Jan 21 |
88.80000 +7.60 |
89.30 | 78.30 | 81.20 | 936,652 |
| 11 Jan 21 |
81.20000 -4.40 |
85.50 | 80.20 | 83.20 | 583,039 |
| 08 Jan 21 |
85.60001 +8.10 |
92.20 | 80.17 | 81.00 | 2,126,676 |
| 07 Jan 21 |
77.50000 +4.70 |
81.00 | 75.00 | 75.40 | 778,272 |
| 06 Jan 21 |
72.80000 +0.50 |
76.85 | 72.00 | 72.40 | 554,494 |
| 05 Jan 21 |
72.30000 -1.00 |
73.50 | 70.80 | 72.70 | 324,999 |
| 04 Jan 21 |
73.30000 +4.30 |
74.70 | 68.40 | 70.60 | 758,688 |
| 31 Dec 20 |
69.00000 -4.70 |
73.50 | 67.60 | 73.00 | 936,800 |
| 30 Dec 20 |
73.70000 +2.10 |
73.75 | 68.50 | 71.50 | 895,458 |
| 29 Dec 20 |
71.60000 +2.80 |
80.40 | 68.79 | 80.10 | 2,071,725 |
| 28 Dec 20 |
68.80000 -3.20 |
74.40 | 68.50 | 72.20 | 593,417 |
| 24 Dec 20 |
72.00000 -1.70 |
75.00 | 71.80 | 73.90 | 279,570 |
| 23 Dec 20 |
73.70000 -1.10 |
75.65 | 71.70 | 74.70 | 538,950 |
| 22 Dec 20 |
74.80000 -4.00 |
79.73 | 73.10 | 79.60 | 908,848 |
| 21 Dec 20 |
78.80000 -2.30 |
82.20 | 77.20 | 79.50 | 594,059 |
| 18 Dec 20 |
81.10000 -0.80 |
85.40 | 78.90 | 82.40 | 672,868 |
| 17 Dec 20 |
81.89999 +1.60 |
82.50 | 78.00 | 80.40 | 487,319 |
| 16 Dec 20 |
80.30000 -1.20 |
82.70 | 78.20 | 82.35 | 370,364 |
| 15 Dec 20 |
81.50000 +3.30 |
81.80 | 76.50 | 78.51 | 635,873 |
| 14 Dec 20 |
78.20000 -6.50 |
86.40 | 76.00 | 84.40 | 1,058,530 |
| 11 Dec 20 |
84.70000 +0.90 |
86.69 | 81.00 | 82.30 | 658,053 |
| 10 Dec 20 |
83.80000 -2.70 |
86.62 | 82.50 | 84.50 | 647,151 |
| 09 Dec 20 |
86.50000 -0.40 |
92.90 | 83.80 | 88.20 | 1,599,568 |
| 08 Dec 20 |
86.89999 +2.00 |
97.00 | 84.70 | 88.10 | 1,979,963 |
| 07 Dec 20 |
84.89999 +5.00 |
99.50 | 77.20 | 81.00 | 3,203,173 |
| 04 Dec 20 |
79.89999 -0.70 |
81.50 | 77.41 | 81.40 | 745,580 |
| 03 Dec 20 |
80.60001 -3.10 |
85.20 | 78.90 | 83.50 | 952,834 |
| 02 Dec 20 |
83.70000 -2.00 |
84.45 | 70.20 | 76.00 | 2,122,151 |
| 01 Dec 20 |
85.70000 -11.90 |
95.00 | 82.00 | 89.30 | 2,303,783 |
| 30 Nov 20 |
97.60001 -38.60 |
131.10 | 97.30 | 131.10 | 4,624,248 |
| 27 Nov 20 |
136.20000 -8.80 |
148.70 | 135.20 | 148.50 | 1,013,475 |
| 25 Nov 20 |
145.00000 +0.60 |
151.39 | 129.00 | 133.68 | 1,801,822 |
| 24 Nov 20 |
144.39999 -4.90 |
174.50 | 134.10 | 165.50 | 3,893,897 |
| 23 Nov 20 |
149.30000 +28.70 |
151.75 | 130.00 | 132.50 | 3,782,391 |
| 20 Nov 20 |
120.60001 -23.50 |
135.00 | 113.50 | 114.80 | 5,406,261 |
| 19 Nov 20 |
144.10001 +30.70 |
144.50 | 122.00 | 127.45 | 4,974,021 |
| 18 Nov 20 |
113.40000 +19.30 |
115.00 | 99.10 | 100.90 | 3,819,821 |
| 17 Nov 20 |
94.10000 +13.90 |
104.80 | 80.20 | 81.70 | 4,033,952 |
| 16 Nov 20 |
80.20000 +8.00 |
82.30 | 73.50 | 75.30 | 1,154,577 |
| 13 Nov 20 |
72.20000 +3.00 |
84.10 | 70.10 | 73.90 | 2,067,621 |
| 12 Nov 20 |
69.20000 +7.00 |
70.90 | 62.60 | 63.50 | 1,311,237 |
| 11 Nov 20 |
62.20000 +2.05 |
63.10 | 60.50 | 62.50 | 569,708 |
| 10 Nov 20 |
60.15000 -17.65 |
66.90 | 58.00 | 66.90 | 1,545,758 |
| 09 Nov 20 |
77.80000 -16.10 |
92.20 | 75.40 | 90.00 | 828,599 |
| 06 Nov 20 |
93.90000 +4.70 |
100.10 | 90.80 | 90.80 | 1,085,240 |
| 05 Nov 20 |
89.20000 +7.10 |
90.50 | 82.50 | 83.50 | 1,171,973 |
| 04 Nov 20 |
82.10000 +12.90 |
91.70 | 67.20 | 69.60 | 4,828,259 |
| 03 Nov 20 |
69.20000 +2.00 |
74.40 | 65.80 | 68.10 | 421,360 |
| 02 Nov 20 |
67.20000 +4.60 |
69.30 | 64.30 | 65.60 | 177,232 |
| 30 Oct 20 |
62.60000 -5.60 |
68.34 | 61.50 | 68.30 | 128,670 |
| 29 Oct 20 |
68.20000 +3.20 |
68.40 | 63.90 | 65.20 | 104,500 |
| 28 Oct 20 |
65.00000 -4.00 |
67.50 | 63.60 | 66.00 | 101,924 |
| 27 Oct 20 |
69.00000 +0.75 |
70.70 | 67.45 | 69.10 | 77,506 |
| 26 Oct 20 |
68.25000 -2.65 |
73.80 | 66.30 | 73.00 | 168,571 |
| 23 Oct 20 |
70.90000 -1.90 |
72.80 | 68.00 | 71.70 | 104,477 |
| 22 Oct 20 |
72.80000 +0.80 |
76.00 | 71.50 | 74.76 | 144,210 |
| 21 Oct 20 |
72.00000 -2.50 |
76.40 | 71.00 | 74.30 | 123,475 |
| 20 Oct 20 |
74.50000 +1.10 |
76.40 | 72.60 | 73.40 | 91,210 |
| 19 Oct 20 |
73.40000 +1.10 |
75.70 | 70.20 | 72.70 | 123,150 |
| 16 Oct 20 |
72.30000 -1.75 |
77.12 | 71.80 | 75.20 | 145,585 |
| 15 Oct 20 |
74.05000 -6.35 |
78.30 | 73.60 | 76.20 | 267,414 |
| 14 Oct 20 |
80.40000 +5.90 |
87.50 | 75.20 | 76.20 | 1,100,218 |
| 13 Oct 20 |
74.50000 -3.60 |
76.60 | 73.20 | 76.60 | 113,722 |
| 12 Oct 20 |
78.10000 +3.55 |
78.80 | 73.10 | 75.40 | 206,538 |
| 09 Oct 20 |
74.55000 -1.25 |
77.00 | 72.80 | 76.10 | 205,022 |
| 08 Oct 20 |
75.80000 +4.90 |
81.90 | 69.00 | 72.10 | 825,485 |
| 07 Oct 20 |
70.90000 +4.00 |
73.70 | 66.60 | 68.00 | 318,992 |
| 06 Oct 20 |
66.90000 -4.20 |
71.33 | 64.60 | 70.70 | 150,558 |
| 05 Oct 20 |
71.10000 +8.40 |
71.70 | 62.50 | 63.00 | 337,735 |
| 02 Oct 20 |
62.70000 +1.70 |
64.00 | 58.70 | 58.70 | 174,949 |
| 01 Oct 20 |
61.00000 -1.00 |
63.80 | 59.50 | 63.80 | 147,282 |
| 30 Sep 20 |
62.00000 -9.80 |
71.40 | 61.30 | 71.40 | 398,509 |
| 29 Sep 20 |
71.80000 +5.50 |
74.10 | 63.50 | 64.45 | 1,178,319 |
| 28 Sep 20 |
66.30000 +7.80 |
69.80 | 60.20 | 60.50 | 470,565 |
| 25 Sep 20 |
58.50000 +3.40 |
59.40 | 54.10 | 54.80 | 139,824 |
| 24 Sep 20 |
55.10000 -0.50 |
56.70 | 51.50 | 54.40 | 120,075 |
| 23 Sep 20 |
55.60000 -5.90 |
60.80 | 55.00 | 60.40 | 197,743 |
| 22 Sep 20 |
61.50000 +2.00 |
62.00 | 57.40 | 59.30 | 112,719 |
| 21 Sep 20 |
59.50000 -1.90 |
60.55 | 56.22 | 60.00 | 101,755 |
| 18 Sep 20 |
61.40000 +0.00 |
63.80 | 59.40 | 61.50 | 152,235 |
| 17 Sep 20 |
61.40000 -0.30 |
62.40 | 60.30 | 60.30 | 58,949 |
| 16 Sep 20 |
61.70000 -0.30 |
63.30 | 60.60 | 61.80 | 85,065 |
| 15 Sep 20 |
62.00000 -0.80 |
63.70 | 61.00 | 62.30 | 86,232 |
| 14 Sep 20 |
62.80000 +1.80 |
67.30 | 60.30 | 66.80 | 312,691 |
| 11 Sep 20 |
61.00000 +1.40 |
61.80 | 58.40 | 60.00 | 131,810 |
| 10 Sep 20 |
59.60000 -4.10 |
64.50 | 59.30 | 64.50 | 90,352 |
| 09 Sep 20 |
63.70000 +1.70 |
65.30 | 61.50 | 62.30 | 162,009 |
| 08 Sep 20 |
62.00000 -0.80 |
63.60 | 59.20 | 61.00 | 143,548 |
| 04 Sep 20 |
62.80000 -0.80 |
64.00 | 57.70 | 61.80 | 192,822 |
| 03 Sep 20 |
63.60000 -2.90 |
66.90 | 62.00 | 64.90 | 205,885 |
| 02 Sep 20 |
66.50000 -2.40 |
68.80 | 63.50 | 68.00 | 276,575 |
| 01 Sep 20 |
68.90000 +1.60 |
69.10 | 64.00 | 66.20 | 185,344 |
| 31 Aug 20 |
67.30000 +0.70 |
68.60 | 65.00 | 65.40 | 189,827 |
| 28 Aug 20 |
66.60000 -1.10 |
69.20 | 65.70 | 68.25 | 209,731 |
| 27 Aug 20 |
67.70000 -2.20 |
70.50 | 66.00 | 68.80 | 251,919 |
| 26 Aug 20 |
69.89999 +3.20 |
74.60 | 68.00 | 70.40 | 610,422 |
| 25 Aug 20 |
66.70000 -0.40 |
68.80 | 63.00 | 66.80 | 256,375 |
| 24 Aug 20 |
67.10000 -2.70 |
71.10 | 65.20 | 70.00 | 269,710 |
| 21 Aug 20 |
69.80000 -5.00 |
76.50 | 69.40 | 74.60 | 326,908 |
| 20 Aug 20 |
74.80000 -5.60 |
80.10 | 74.80 | 78.40 | 365,584 |
| 19 Aug 20 |
80.40000 -7.80 |
89.90 | 78.90 | 89.90 | 733,719 |
| 18 Aug 20 |
88.20000 -13.70 |
106.10 | 87.00 | 106.00 | 986,373 |
| 17 Aug 20 |
101.89999 +9.60 |
106.80 | 92.90 | 92.90 | 1,015,214 |
| 14 Aug 20 |
92.30000 +4.00 |
92.90 | 85.96 | 88.60 | 396,401 |
| 13 Aug 20 |
88.30000 +1.50 |
90.50 | 84.00 | 85.00 | 284,630 |
| 12 Aug 20 |
86.80000 +0.10 |
89.20 | 83.80 | 88.40 | 209,438 |
| 11 Aug 20 |
86.70000 -2.35 |
91.90 | 85.30 | 88.40 | 296,265 |
| 10 Aug 20 |
89.05000 -1.55 |
95.80 | 84.70 | 88.00 | 661,546 |
| 07 Aug 20 |
90.60001 -6.90 |
102.80 | 88.20 | 100.10 | 1,051,902 |
| 06 Aug 20 |
97.50000 +10.40 |
103.00 | 84.90 | 85.00 | 1,663,154 |
| 05 Aug 20 |
87.10000 +0.00 |
93.40 | 85.20 | 88.50 | 584,646 |
| 04 Aug 20 |
87.10000 +5.70 |
97.00 | 80.50 | 82.05 | 1,469,932 |
| 03 Aug 20 |
81.40000 +9.20 |
91.70 | 69.20 | 78.00 | 2,357,720 |
| 31 Jul 20 |
72.20000 -14.40 |
85.00 | 66.00 | 78.90 | 2,079,140 |
| 30 Jul 20 |
86.60000 -6.60 |
174.00 | 85.30 | 165.60 | 12,473,189 |
| 29 Jul 20 |
93.20000 +54.50 |
97.40 | 37.90 | 38.80 | 6,127,725 |
| 28 Jul 20 |
38.70000 -1.20 |
40.80 | 38.10 | 40.50 | 34,907 |
| 27 Jul 20 |
39.90000 -1.00 |
41.70 | 38.90 | 41.20 | 42,358 |
| 24 Jul 20 |
40.90000 -1.90 |
42.10 | 40.60 | 41.80 | 34,042 |
| 23 Jul 20 |
42.80000 -1.60 |
45.05 | 42.40 | 44.60 | 38,571 |
| 22 Jul 20 |
44.40000 +3.70 |
45.20 | 41.00 | 41.00 | 105,704 |
| 21 Jul 20 |
40.70000 -1.50 |
44.00 | 40.20 | 44.00 | 78,254 |
| 20 Jul 20 |
42.20000 +1.00 |
44.00 | 41.30 | 41.50 | 68,417 |
| 17 Jul 20 |
41.20000 -1.60 |
43.30 | 40.80 | 42.60 | 54,425 |
| 16 Jul 20 |
42.80000 -2.20 |
44.90 | 42.20 | 43.70 | 52,470 |
| 15 Jul 20 |
45.00000 -1.70 |
47.10 | 43.10 | 46.40 | 76,070 |
| 14 Jul 20 |
46.70000 +1.80 |
47.10 | 41.50 | 44.00 | 127,115 |
| 13 Jul 20 |
44.90000 -4.00 |
56.00 | 44.70 | 51.10 | 463,904 |
| 10 Jul 20 |
48.90000 +1.40 |
49.80 | 47.10 | 48.50 | 108,473 |
| 09 Jul 20 |
47.50000 +1.70 |
51.60 | 46.00 | 48.00 | 170,349 |
| 08 Jul 20 |
45.80000 +3.10 |
49.60 | 43.10 | 45.10 | 164,548 |
| 07 Jul 20 |
42.70000 -3.30 |
45.80 | 40.20 | 44.10 | 127,620 |
| 06 Jul 20 |
46.00000 +6.10 |
56.30 | 41.80 | 43.10 | 832,455 |
| 02 Jul 20 |
39.90000 +1.90 |
43.40 | 39.20 | 39.90 | 105,509 |
| 01 Jul 20 |
38.00000 -4.00 |
41.50 | 37.50 | 41.50 | 79,180 |
| 30 Jun 20 |
42.00000 +2.00 |
43.80 | 39.50 | 40.80 | 202,092 |
| 29 Jun 20 |
40.00000 +5.60 |
40.80 | 33.95 | 34.40 | 236,275 |
| 26 Jun 20 |
34.40000 +1.50 |
36.70 | 32.60 | 32.80 | 95,974 |
| 25 Jun 20 |
32.90000 +2.40 |
33.20 | 30.50 | 30.80 | 51,943 |
| 24 Jun 20 |
30.50000 -0.10 |
31.30 | 29.70 | 30.70 | 30,327 |
| 23 Jun 20 |
30.60000 -0.20 |
31.20 | 30.10 | 30.80 | 20,109 |
| 22 Jun 20 |
30.80000 -0.50 |
31.20 | 30.50 | 30.60 | 19,408 |
| 19 Jun 20 |
31.30000 +0.70 |
31.70 | 30.50 | 31.40 | 30,052 |
| 18 Jun 20 |
30.60000 -0.80 |
31.80 | 30.40 | 31.20 | 20,221 |
| 17 Jun 20 |
31.40000 +0.20 |
32.30 | 30.80 | 31.40 | 15,580 |
| 16 Jun 20 |
31.20000 -0.40 |
32.90 | 31.00 | 32.30 | 33,426 |
| 15 Jun 20 |
31.60000 +0.00 |
32.10 | 30.00 | 31.40 | 18,812 |
| 12 Jun 20 |
31.60000 +2.00 |
31.80 | 29.60 | 30.50 | 28,811 |
| 11 Jun 20 |
29.60000 -2.50 |
31.40 | 29.00 | 30.80 | 49,681 |
| 10 Jun 20 |
32.10000 -1.30 |
33.90 | 30.80 | 33.80 | 44,092 |
| 09 Jun 20 |
33.40000 +2.40 |
34.00 | 31.30 | 32.60 | 65,528 |
| 08 Jun 20 |
31.00000 -2.70 |
34.40 | 30.30 | 33.50 | 102,571 |
| 05 Jun 20 |
33.70000 -2.00 |
37.10 | 32.00 | 37.10 | 64,737 |
| 04 Jun 20 |
35.70000 +1.30 |
36.30 | 33.90 | 34.40 | 30,845 |
| 03 Jun 20 |
34.40000 +2.30 |
34.80 | 32.50 | 32.70 | 28,883 |
| 02 Jun 20 |
32.10000 -0.40 |
32.70 | 31.60 | 32.70 | 11,617 |
| 01 Jun 20 |
32.50000 +1.60 |
32.70 | 30.60 | 31.20 | 20,445 |
| 29 May 20 |
30.90000 +0.10 |
31.10 | 30.20 | 30.80 | 12,725 |
| 28 May 20 |
30.80000 -0.90 |
32.30 | 30.50 | 31.90 | 15,050 |
| 27 May 20 |
31.70000 +0.80 |
31.70 | 30.00 | 30.70 | 18,976 |
| 26 May 20 |
30.90000 +0.90 |
31.00 | 29.70 | 30.40 | 19,293 |
| 22 May 20 |
30.00000 -1.10 |
30.90 | 29.50 | 30.50 | 17,977 |
| 21 May 20 |
31.10000 -0.50 |
32.00 | 30.00 | 31.30 | 20,508 |
| 20 May 20 |
31.60000 -0.40 |
33.10 | 31.10 | 32.00 | 20,505 |
| 19 May 20 |
32.00000 +0.30 |
32.70 | 30.80 | 32.10 | 16,960 |
| 18 May 20 |
31.70000 +0.80 |
32.20 | 29.50 | 31.00 | 22,698 |
| 15 May 20 |
30.90000 +1.50 |
31.30 | 29.10 | 29.90 | 11,606 |
| 14 May 20 |
29.40000 -2.00 |
31.50 | 29.00 | 31.00 | 29,071 |
| 13 May 20 |
31.40000 -1.20 |
32.60 | 29.90 | 32.60 | 32,425 |
| 12 May 20 |
32.60000 -1.00 |
34.30 | 32.30 | 33.70 | 10,458 |
| 11 May 20 |
33.60000 -0.60 |
34.00 | 33.00 | 33.60 | 14,992 |
| 08 May 20 |
34.20000 +2.90 |
34.80 | 31.30 | 31.70 | 23,072 |
| 07 May 20 |
31.30000 -3.30 |
35.20 | 31.20 | 35.00 | 59,062 |
| 06 May 20 |
34.60000 +0.30 |
35.60 | 34.00 | 34.70 | 15,261 |
| 05 May 20 |
34.30000 -0.30 |
35.90 | 34.00 | 35.50 | 16,741 |
| 04 May 20 |
34.60000 +0.40 |
35.00 | 33.00 | 34.30 | 15,379 |
| 01 May 20 |
34.20000 -1.40 |
35.90 | 33.10 | 34.60 | 21,258 |
| 30 Apr 20 |
35.60000 -4.00 |
39.90 | 35.60 | 39.60 | 41,127 |
| 29 Apr 20 |
39.60000 -0.10 |
40.80 | 37.90 | 40.00 | 27,827 |
| 28 Apr 20 |
39.70000 -0.50 |
42.20 | 39.50 | 41.00 | 39,980 |
| 27 Apr 20 |
40.20000 +0.50 |
40.90 | 39.60 | 40.30 | 26,434 |
| 24 Apr 20 |
39.70000 +1.00 |
40.50 | 38.90 | 39.10 | 17,570 |
| 23 Apr 20 |
38.70000 -1.20 |
40.30 | 38.40 | 39.90 | 19,577 |
| 22 Apr 20 |
39.90000 +2.80 |
40.40 | 36.60 | 37.00 | 86,441 |
| 21 Apr 20 |
37.10000 +0.90 |
37.20 | 34.80 | 36.10 | 16,422 |
| 20 Apr 20 |
36.20000 +1.20 |
37.40 | 34.00 | 34.20 | 31,334 |
| 17 Apr 20 |
35.00000 -1.80 |
38.70 | 34.50 | 38.50 | 47,371 |
| 16 Apr 20 |
36.80000 -0.70 |
37.50 | 35.30 | 37.50 | 25,963 |
| 15 Apr 20 |
37.50000 -0.50 |
38.00 | 35.10 | 37.40 | 39,306 |
| 14 Apr 20 |
38.00000 +0.20 |
41.40 | 37.50 | 39.50 | 94,853 |
| 13 Apr 20 |
37.80000 +10.70 |
38.70 | 26.70 | 27.20 | 262,045 |
| 09 Apr 20 |
27.10000 +0.80 |
27.50 | 26.30 | 26.60 | 17,290 |
| 08 Apr 20 |
26.30000 +1.00 |
26.80 | 25.40 | 25.40 | 10,600 |
| 07 Apr 20 |
25.30000 -0.50 |
27.40 | 25.10 | 26.50 | 15,572 |
| 06 Apr 20 |
25.80000 +1.30 |
26.70 | 24.90 | 25.70 | 26,534 |
| 03 Apr 20 |
24.50000 +0.00 |
24.70 | 23.60 | 24.30 | 11,244 |
| 02 Apr 20 |
24.50000 -1.10 |
27.10 | 23.70 | 25.70 | 14,066 |
| 01 Apr 20 |
25.60000 -0.60 |
27.00 | 25.00 | 25.30 | 11,004 |
| 31 Mar 20 |
26.20000 +2.20 |
27.90 | 24.40 | 24.60 | 21,230 |
| 30 Mar 20 |
24.00000 -3.50 |
27.50 | 24.00 | 27.40 | 19,989 |
| 27 Mar 20 |
27.50000 -2.80 |
30.00 | 27.20 | 29.70 | 17,890 |
| 26 Mar 20 |
30.30000 +1.70 |
31.00 | 28.20 | 28.30 | 13,868 |
| 25 Mar 20 |
28.60000 +1.90 |
30.00 | 26.30 | 26.40 | 21,041 |
| 24 Mar 20 |
26.70000 +2.30 |
27.00 | 24.80 | 25.00 | 27,882 |
| 23 Mar 20 |
24.40000 +0.80 |
25.00 | 22.70 | 23.10 | 23,847 |
| 20 Mar 20 |
23.60000 +1.10 |
24.40 | 22.60 | 23.00 | 23,084 |
| 19 Mar 20 |
22.50000 -0.80 |
24.40 | 22.20 | 22.80 | 24,770 |
| 18 Mar 20 |
23.30000 -2.90 |
25.70 | 21.70 | 25.30 | 48,943 |
| 17 Mar 20 |
26.20000 +0.60 |
27.30 | 25.00 | 26.20 | 25,019 |
| 16 Mar 20 |
25.60000 -2.60 |
27.70 | 25.30 | 26.20 | 25,584 |
| 13 Mar 20 |
28.20000 +1.90 |
28.40 | 26.50 | 27.00 | 20,731 |
| 12 Mar 20 |
26.30000 -2.70 |
28.30 | 26.20 | 27.20 | 39,741 |
| 11 Mar 20 |
29.00000 -0.60 |
29.40 | 28.10 | 29.00 | 11,163 |
| 10 Mar 20 |
29.60000 +0.00 |
30.20 | 28.30 | 29.70 | 18,424 |
| 09 Mar 20 |
29.60000 -0.40 |
30.90 | 26.30 | 27.00 | 25,387 |
| 06 Mar 20 |
30.00000 -2.50 |
32.00 | 29.00 | 32.00 | 54,571 |
| 05 Mar 20 |
32.50000 -1.30 |
33.90 | 32.40 | 33.90 | 18,374 |
| 04 Mar 20 |
33.80000 +1.00 |
33.80 | 32.00 | 32.80 | 31,483 |
| 03 Mar 20 |
32.80000 +1.60 |
33.80 | 31.00 | 31.60 | 39,472 |
| 02 Mar 20 |
31.20000 -6.40 |
37.60 | 29.60 | 37.30 | 194,717 |
| 28 Feb 20 |
37.60000 +0.70 |
37.70 | 35.50 | 36.00 | 32,986 |
| 27 Feb 20 |
36.90000 -1.00 |
38.20 | 35.60 | 37.50 | 34,100 |
| 26 Feb 20 |
37.90000 -1.20 |
40.00 | 37.70 | 39.80 | 30,420 |
| 25 Feb 20 |
39.10000 -1.20 |
40.90 | 38.80 | 40.90 | 29,595 |
| 24 Feb 20 |
40.30000 -2.30 |
41.70 | 40.10 | 41.00 | 22,042 |
| 21 Feb 20 |
42.60000 -0.30 |
43.00 | 41.90 | 42.70 | 9,475 |
| 20 Feb 20 |
42.90000 +0.90 |
44.50 | 41.50 | 41.50 | 34,159 |
| 19 Feb 20 |
42.00000 -1.10 |
43.20 | 41.60 | 43.00 | 13,281 |
| 18 Feb 20 |
43.10000 +1.50 |
43.50 | 41.20 | 41.30 | 20,279 |
| 14 Feb 20 |
41.60000 -1.10 |
43.00 | 41.30 | 42.80 | 9,502 |
| 13 Feb 20 |
42.70000 -0.90 |
43.60 | 42.20 | 43.20 | 10,359 |
| 12 Feb 20 |
43.60000 +1.70 |
44.30 | 41.80 | 42.20 | 34,378 |
| 11 Feb 20 |
41.90000 +1.50 |
42.90 | 40.50 | 40.50 | 17,302 |
| 10 Feb 20 |
40.40000 +0.00 |
41.20 | 40.20 | 40.80 | 12,578 |
| 07 Feb 20 |
40.40000 -0.70 |
41.50 | 40.20 | 41.10 | 13,816 |
| 06 Feb 20 |
41.10000 -1.00 |
42.40 | 41.10 | 42.20 | 16,139 |
| 05 Feb 20 |
42.10000 -1.00 |
43.90 | 42.10 | 43.90 | 15,935 |
| 04 Feb 20 |
43.10000 +3.10 |
44.40 | 40.70 | 40.80 | 40,110 |
| 03 Feb 20 |
40.00000 +0.20 |
40.80 | 39.20 | 39.50 | 27,945 |
| 31 Jan 20 |
39.80000 -1.10 |
40.60 | 39.10 | 40.60 | 28,485 |
| 30 Jan 20 |
40.90000 -0.60 |
41.60 | 40.00 | 41.00 | 15,138 |
| 29 Jan 20 |
41.50000 -0.20 |
41.80 | 40.80 | 41.80 | 9,950 |
| 28 Jan 20 |
41.70000 +0.40 |
42.10 | 39.40 | 41.00 | 27,814 |
| 27 Jan 20 |
41.30000 -2.70 |
43.80 | 40.40 | 43.80 | 35,153 |
| 24 Jan 20 |
44.00000 +0.20 |
45.10 | 43.30 | 44.50 | 26,169 |
| 23 Jan 20 |
43.80000 -1.10 |
45.00 | 42.60 | 45.00 | 27,880 |
| 22 Jan 20 |
44.90000 -1.20 |
46.40 | 44.50 | 46.20 | 24,631 |
| 21 Jan 20 |
46.10000 -1.10 |
47.80 | 44.70 | 47.80 | 35,877 |
| 17 Jan 20 |
47.20000 -0.30 |
48.30 | 46.20 | 47.30 | 23,192 |
| 16 Jan 20 |
47.50000 +0.00 |
48.90 | 47.00 | 47.50 | 16,556 |
| 15 Jan 20 |
47.50000 +0.60 |
48.80 | 47.00 | 47.70 | 36,148 |
| 14 Jan 20 |
46.90000 -0.10 |
47.20 | 46.40 | 46.40 | 16,247 |
| 13 Jan 20 |
47.00000 +0.60 |
47.90 | 46.60 | 46.60 | 18,121 |
| 10 Jan 20 |
46.40000 -0.60 |
47.00 | 46.30 | 46.70 | 6,379 |
| 09 Jan 20 |
47.00000 +0.50 |
47.30 | 46.20 | 46.70 | 7,493 |
| 08 Jan 20 |
46.50000 -0.60 |
47.50 | 46.40 | 46.70 | 15,262 |
| 07 Jan 20 |
47.10000 -1.00 |
48.30 | 46.30 | 48.30 | 13,757 |
| 06 Jan 20 |
48.10000 +0.00 |
48.30 | 47.10 | 48.00 | 7,034 |
| 03 Jan 20 |
48.10000 -0.40 |
48.40 | 46.60 | 47.60 | 11,540 |
| 02 Jan 20 |
48.50000 +1.20 |
48.50 | 46.60 | 47.70 | 13,535 |
| 31 Dec 19 |
47.30000 -1.40 |
49.20 | 47.00 | 48.70 | 17,741 |
| 30 Dec 19 |
48.70000 +1.70 |
49.80 | 46.20 | 46.60 | 49,190 |
| 27 Dec 19 |
47.00000 -0.50 |
47.80 | 46.40 | 47.30 | 15,403 |
| 26 Dec 19 |
47.50000 +0.40 |
47.50 | 46.40 | 47.00 | 12,437 |
| 24 Dec 19 |
47.10000 +0.30 |
47.50 | 46.20 | 46.90 | 3,714 |
| 23 Dec 19 |
46.80000 +0.20 |
46.90 | 45.60 | 46.90 | 16,191 |
| 20 Dec 19 |
46.60000 -1.20 |
48.00 | 46.60 | 47.50 | 14,541 |
| 19 Dec 19 |
47.80000 -0.10 |
48.30 | 47.00 | 48.00 | 8,240 |
| 18 Dec 19 |
47.90000 -0.30 |
48.50 | 47.20 | 48.40 | 10,168 |
| 17 Dec 19 |
48.20000 +0.50 |
48.40 | 47.60 | 47.90 | 5,382 |
| 16 Dec 19 |
47.70000 -2.30 |
50.30 | 47.40 | 49.90 | 24,038 |
| 13 Dec 19 |
50.00000 +0.20 |
50.50 | 48.80 | 49.50 | 11,501 |
| 12 Dec 19 |
49.80000 -0.50 |
51.30 | 49.80 | 50.30 | 13,723 |
| 11 Dec 19 |
50.30000 +0.30 |
50.30 | 49.30 | 50.10 | 7,121 |
| 10 Dec 19 |
50.00000 +0.00 |
50.70 | 49.20 | 49.60 | 12,607 |
| 09 Dec 19 |
50.00000 +0.10 |
50.50 | 49.30 | 49.40 | 10,767 |
| 06 Dec 19 |
49.90000 +0.40 |
50.50 | 49.30 | 49.70 | 8,136 |
| 05 Dec 19 |
49.50000 +0.00 |
50.60 | 49.00 | 49.50 | 22,746 |
| 04 Dec 19 |
49.50000 +0.50 |
49.50 | 48.80 | 49.00 | 8,198 |
| 03 Dec 19 |
49.00000 +0.50 |
49.20 | 47.60 | 49.00 | 11,040 |
| 02 Dec 19 |
48.50000 +0.80 |
49.30 | 47.60 | 48.40 | 14,056 |
| 29 Nov 19 |
47.70000 -0.50 |
48.00 | 47.30 | 47.60 | 4,165 |
| 27 Nov 19 |
48.20000 -0.90 |
49.30 | 48.00 | 48.80 | 8,819 |
| 26 Nov 19 |
49.10000 -0.30 |
49.80 | 48.70 | 49.50 | 6,550 |
| 25 Nov 19 |
49.40000 +0.80 |
50.50 | 47.90 | 48.50 | 21,474 |
| 22 Nov 19 |
48.60000 +1.90 |
49.00 | 46.50 | 46.50 | 17,290 |
| 21 Nov 19 |
46.70000 +0.10 |
47.40 | 46.60 | 46.70 | 7,919 |
| 20 Nov 19 |
46.60000 +0.20 |
48.30 | 45.90 | 46.50 | 21,988 |
| 19 Nov 19 |
46.40000 +0.20 |
46.60 | 45.50 | 46.60 | 7,236 |
| 18 Nov 19 |
46.20000 +0.00 |
46.60 | 45.40 | 46.00 | 8,054 |
| 15 Nov 19 |
46.20000 +0.00 |
46.70 | 45.00 | 46.70 | 14,506 |
| 14 Nov 19 |
46.20000 +0.10 |
46.70 | 45.00 | 45.70 | 13,529 |
| 13 Nov 19 |
46.10000 -1.70 |
47.60 | 45.70 | 47.20 | 18,508 |
| 12 Nov 19 |
47.80000 -0.50 |
49.00 | 47.00 | 49.00 | 23,791 |
| 11 Nov 19 |
48.30000 +1.00 |
48.50 | 46.30 | 47.00 | 21,928 |
| 08 Nov 19 |
47.30000 +0.30 |
47.60 | 46.60 | 47.30 | 11,717 |
| 07 Nov 19 |
47.00000 +0.60 |
48.50 | 46.50 | 47.10 | 19,565 |
| 06 Nov 19 |
46.40000 -3.00 |
50.30 | 45.30 | 49.30 | 28,705 |
| 05 Nov 19 |
49.40000 -1.00 |
51.50 | 49.10 | 51.00 | 14,020 |
| 04 Nov 19 |
50.40000 +0.00 |
52.10 | 50.10 | 50.40 | 18,668 |
| 01 Nov 19 |
50.40000 +0.60 |
50.90 | 49.90 | 49.90 | 5,776 |
| 31 Oct 19 |
49.80000 -1.40 |
51.10 | 49.20 | 50.80 | 13,310 |
| 30 Oct 19 |
51.20000 -1.20 |
52.20 | 50.60 | 51.90 | 11,455 |
| 29 Oct 19 |
52.40000 -0.20 |
52.50 | 50.80 | 52.10 | 12,373 |
| 28 Oct 19 |
52.60000 -1.20 |
54.00 | 52.00 | 53.60 | 19,252 |
| 25 Oct 19 |
53.80000 +0.00 |
54.30 | 53.00 | 53.30 | 9,299 |
| 24 Oct 19 |
53.80000 -0.20 |
54.10 | 53.10 | 54.10 | 24,504 |
| 23 Oct 19 |
54.00000 +1.20 |
54.50 | 52.80 | 52.80 | 18,323 |
| 22 Oct 19 |
52.80000 +0.40 |
53.40 | 51.70 | 52.40 | 6,375 |
| 21 Oct 19 |
52.40000 +0.00 |
53.90 | 52.10 | 52.40 | 6,695 |
| 18 Oct 19 |
52.40000 -1.10 |
54.00 | 51.60 | 52.90 | 10,028 |
| 17 Oct 19 |
53.50000 +2.70 |
54.00 | 50.80 | 51.10 | 36,582 |
| 16 Oct 19 |
50.80000 +0.10 |
51.20 | 49.70 | 50.80 | 8,755 |
| 15 Oct 19 |
50.70000 +1.30 |
50.80 | 49.20 | 50.00 | 18,216 |
| 14 Oct 19 |
49.40000 +2.30 |
50.00 | 47.20 | 47.20 | 21,474 |
| 11 Oct 19 |
47.10000 +1.50 |
48.20 | 46.00 | 46.00 | 18,653 |
| 10 Oct 19 |
45.60000 -0.60 |
46.70 | 45.50 | 46.10 | 6,130 |
| 09 Oct 19 |
46.20000 +0.30 |
46.20 | 44.40 | 46.00 | 8,007 |
| 08 Oct 19 |
45.90000 -1.40 |
47.20 | 45.50 | 46.80 | 13,500 |
| 07 Oct 19 |
47.30000 +1.40 |
47.30 | 45.00 | 45.40 | 20,804 |
| 04 Oct 19 |
45.90000 +0.70 |
46.00 | 45.00 | 45.00 | 15,693 |
| 03 Oct 19 |
45.20000 +0.20 |
46.90 | 44.60 | 45.10 | 34,141 |
| 02 Oct 19 |
45.00000 +0.00 |
45.50 | 43.50 | 44.70 | 39,286 |
| 01 Oct 19 |
45.00000 -1.60 |
47.30 | 44.70 | 46.60 | 30,943 |
| 30 Sep 19 |
46.60000 -0.70 |
48.20 | 45.30 | 47.50 | 30,270 |
| 27 Sep 19 |
47.30000 -3.10 |
50.80 | 46.40 | 50.30 | 38,927 |
| 26 Sep 19 |
50.40000 -0.20 |
51.00 | 49.70 | 50.60 | 16,094 |
| 25 Sep 19 |
50.60000 +0.40 |
51.10 | 49.70 | 50.20 | 32,896 |
| 24 Sep 19 |
50.20000 -0.50 |
51.50 | 49.70 | 50.40 | 42,117 |
| 23 Sep 19 |
50.70000 -0.10 |
52.50 | 50.30 | 51.40 | 49,629 |
| 20 Sep 19 |
50.80000 -0.20 |
51.70 | 50.20 | 50.60 | 27,030 |
| 19 Sep 19 |
51.00000 +0.00 |
51.70 | 50.20 | 51.00 | 34,752 |
| 18 Sep 19 |
51.00000 +0.00 |
51.70 | 50.30 | 50.50 | 33,780 |
| 17 Sep 19 |
51.00000 -0.90 |
52.20 | 50.10 | 51.40 | 29,674 |
| 16 Sep 19 |
51.90000 +0.60 |
52.10 | 50.60 | 50.60 | 30,812 |
| 13 Sep 19 |
51.30000 +0.90 |
51.40 | 50.00 | 50.40 | 27,675 |
| 12 Sep 19 |
50.40000 -1.40 |
52.60 | 49.60 | 51.80 | 40,619 |
| 11 Sep 19 |
51.80000 -1.20 |
54.00 | 51.40 | 53.10 | 22,231 |
| 10 Sep 19 |
53.00000 -1.00 |
55.00 | 52.60 | 53.30 | 33,060 |
| 09 Sep 19 |
54.00000 -0.40 |
55.20 | 53.50 | 54.40 | 38,525 |
| 06 Sep 19 |
54.40000 +1.20 |
55.40 | 52.20 | 53.50 | 52,138 |
| 05 Sep 19 |
53.20000 +2.60 |
53.50 | 51.00 | 51.00 | 68,116 |
| 04 Sep 19 |
50.60000 +0.80 |
51.10 | 49.80 | 50.60 | 11,427 |
| 03 Sep 19 |
49.80000 -1.30 |
51.40 | 49.60 | 50.60 | 25,609 |
| 30 Aug 19 |
51.10000 +0.30 |
51.50 | 50.60 | 50.90 | 13,555 |
| 29 Aug 19 |
50.80000 +1.50 |
51.20 | 49.60 | 49.60 | 22,081 |
| 28 Aug 19 |
49.30000 -0.60 |
50.80 | 49.00 | 49.60 | 13,090 |
| 27 Aug 19 |
49.90000 +0.30 |
51.10 | 49.60 | 49.70 | 16,100 |
| 26 Aug 19 |
49.60000 -0.80 |
51.80 | 49.60 | 51.20 | 27,624 |
| 23 Aug 19 |
50.40000 -1.30 |
52.40 | 49.70 | 51.50 | 26,611 |
| 22 Aug 19 |
51.70000 -0.90 |
53.70 | 51.60 | 52.80 | 30,227 |
| 21 Aug 19 |
52.60000 +1.10 |
53.20 | 51.30 | 51.40 | 46,944 |
| 20 Aug 19 |
51.50000 +1.50 |
51.50 | 50.00 | 50.30 | 30,348 |
| 19 Aug 19 |
50.00000 -0.20 |
50.90 | 49.50 | 50.90 | 30,030 |
| 16 Aug 19 |
50.20000 +0.60 |
50.70 | 48.94 | 49.50 | 23,821 |
| 15 Aug 19 |
49.60000 +0.10 |
50.80 | 48.60 | 49.80 | 27,791 |
| 14 Aug 19 |
49.50000 -1.20 |
50.50 | 47.40 | 49.40 | 38,381 |
| 13 Aug 19 |
50.70000 +2.20 |
51.50 | 48.00 | 48.00 | 47,770 |
| 12 Aug 19 |
48.50000 -1.20 |
50.50 | 48.10 | 49.90 | 22,734 |
| 09 Aug 19 |
49.70000 -0.90 |
50.40 | 48.00 | 49.50 | 44,751 |
| 08 Aug 19 |
50.60000 -0.60 |
52.70 | 50.00 | 51.50 | 40,750 |
| 07 Aug 19 |
51.20000 -1.30 |
53.80 | 51.00 | 52.50 | 27,285 |
| 06 Aug 19 |
52.50000 +2.60 |
52.80 | 50.10 | 50.10 | 23,494 |
| 05 Aug 19 |
49.90000 -2.30 |
50.90 | 48.30 | 50.90 | 37,361 |
| 02 Aug 19 |
52.20000 -0.50 |
52.70 | 50.60 | 52.00 | 17,075 |
| 01 Aug 19 |
52.70000 -0.50 |
54.10 | 52.10 | 53.10 | 19,922 |
| 31 Jul 19 |
53.20000 -1.20 |
54.50 | 53.00 | 54.00 | 12,022 |
| 30 Jul 19 |
54.40000 +0.30 |
54.80 | 53.50 | 53.50 | 13,664 |
| 29 Jul 19 |
54.10000 +0.30 |
54.70 | 52.50 | 53.70 | 23,175 |
| 26 Jul 19 |
53.80000 +1.00 |
54.90 | 51.70 | 53.50 | 31,256 |
| 25 Jul 19 |
52.80000 -2.40 |
55.50 | 51.60 | 55.00 | 29,051 |
| 24 Jul 19 |
55.20000 -0.10 |
56.20 | 54.80 | 55.00 | 27,955 |
| 23 Jul 19 |
55.30000 +2.10 |
56.20 | 53.30 | 53.50 | 45,198 |
| 22 Jul 19 |
53.20000 +0.20 |
54.50 | 52.50 | 52.70 | 21,835 |
| 19 Jul 19 |
53.00000 +0.50 |
53.60 | 52.00 | 52.70 | 13,581 |
| 18 Jul 19 |
52.50000 -1.00 |
53.80 | 51.40 | 53.80 | 17,248 |
| 17 Jul 19 |
53.50000 -0.40 |
53.90 | 52.50 | 53.60 | 16,126 |
| 16 Jul 19 |
53.90000 +0.80 |
55.30 | 53.00 | 53.70 | 38,837 |
| 15 Jul 19 |
53.10000 +1.80 |
53.30 | 50.70 | 51.60 | 21,282 |
| 12 Jul 19 |
51.30000 -0.30 |
53.10 | 51.00 | 51.30 | 28,816 |
| 11 Jul 19 |
51.60000 -5.10 |
57.00 | 51.20 | 57.00 | 39,800 |
| 10 Jul 19 |
56.70000 +1.30 |
57.90 | 54.00 | 56.00 | 59,521 |
| 09 Jul 19 |
55.40000 +3.70 |
55.90 | 51.00 | 51.00 | 107,914 |
| 08 Jul 19 |
51.70000 +3.80 |
51.90 | 47.50 | 47.90 | 30,468 |
| 05 Jul 19 |
47.90000 -3.50 |
52.70 | 47.50 | 51.50 | 46,103 |
| 03 Jul 19 |
51.40000 -0.80 |
53.50 | 50.20 | 52.60 | 31,052 |
| 02 Jul 19 |
52.20000 +0.30 |
52.50 | 50.90 | 51.50 | 32,600 |
| 01 Jul 19 |
51.90000 +2.60 |
52.00 | 49.70 | 50.50 | 30,907 |
| 28 Jun 19 |
49.30000 +0.70 |
49.30 | 46.70 | 48.00 | 26,103 |
| 27 Jun 19 |
48.60000 +1.70 |
48.90 | 43.80 | 48.90 | 71,592 |
| 26 Jun 19 |
46.90000 -0.10 |
48.50 | 45.60 | 48.50 | 18,272 |
| 25 Jun 19 |
47.00000 -0.50 |
50.50 | 47.00 | 50.50 | 27,956 |
| 24 Jun 19 |
47.50000 -3.10 |
50.50 | 47.30 | 49.90 | 18,997 |
| 21 Jun 19 |
50.60000 +1.50 |
50.60 | 48.50 | 49.10 | 22,827 |
| 20 Jun 19 |
49.10000 -2.50 |
52.60 | 49.10 | 50.80 | 27,729 |
| 19 Jun 19 |
51.60000 +4.70 |
53.70 | 46.00 | 46.90 | 49,841 |
| 18 Jun 19 |
46.90000 +2.10 |
47.00 | 44.70 | 44.70 | 21,792 |
| 17 Jun 19 |
44.80000 +0.10 |
45.40 | 44.20 | 44.50 | 7,525 |
| 14 Jun 19 |
44.70000 +0.20 |
45.70 | 44.10 | 44.30 | 10,430 |
| 13 Jun 19 |
44.50000 +0.30 |
45.30 | 44.10 | 44.20 | 8,158 |
| 12 Jun 19 |
44.20000 -1.60 |
45.90 | 44.10 | 45.40 | 14,147 |
| 11 Jun 19 |
45.80000 +0.50 |
46.10 | 44.60 | 46.00 | 13,719 |
| 10 Jun 19 |
45.30000 +0.20 |
47.50 | 44.90 | 44.90 | 32,147 |
| 07 Jun 19 |
45.10000 +2.20 |
46.30 | 42.50 | 42.60 | 23,945 |
| 06 Jun 19 |
42.90000 -3.60 |
47.30 | 42.60 | 47.30 | 40,611 |
| 05 Jun 19 |
46.50000 -0.50 |
48.80 | 46.40 | 47.00 | 17,877 |
| 04 Jun 19 |
47.00000 +0.40 |
48.95 | 46.60 | 46.60 | 25,216 |
| 03 Jun 19 |
46.60000 -0.60 |
47.60 | 46.10 | 47.00 | 21,578 |
| 31 May 19 |
47.20000 -1.50 |
48.80 | 47.20 | 48.70 | 17,147 |
| 30 May 19 |
48.70000 -2.10 |
51.00 | 48.70 | 50.90 | 19,312 |
| 29 May 19 |
50.80000 +0.20 |
51.70 | 49.00 | 50.10 | 16,673 |
| 28 May 19 |
50.60000 +0.80 |
50.80 | 48.60 | 49.90 | 16,532 |
| 24 May 19 |
49.80000 +1.10 |
50.40 | 48.30 | 48.30 | 13,113 |
| 23 May 19 |
48.70000 -0.10 |
49.20 | 48.00 | 48.50 | 17,042 |
| 22 May 19 |
48.80000 -1.40 |
50.70 | 47.50 | 49.50 | 21,801 |
| 21 May 19 |
50.20000 +1.70 |
51.30 | 48.80 | 48.80 | 17,971 |
| 20 May 19 |
48.50000 -0.40 |
50.30 | 47.90 | 50.30 | 16,519 |
| 17 May 19 |
48.90000 -2.70 |
52.90 | 48.70 | 51.60 | 43,075 |
| 16 May 19 |
51.60000 +2.80 |
53.70 | 47.70 | 47.90 | 66,805 |
| 15 May 19 |
48.80000 +0.60 |
49.50 | 45.40 | 47.40 | 60,937 |
| 14 May 19 |
48.20000 +2.60 |
50.10 | 47.00 | 48.00 | 66,573 |
| 13 May 19 |
45.60000 -2.10 |
47.20 | 44.00 | 46.60 | 55,063 |
| 10 May 19 |
47.70000 -3.30 |
49.50 | 46.00 | 48.70 | 68,655 |
| 09 May 19 |
51.00000 -1.20 |
53.40 | 50.10 | 51.30 | 30,067 |
| 08 May 19 |
52.20000 +2.80 |
52.30 | 49.50 | 49.50 | 43,452 |
| 07 May 19 |
49.40000 -1.70 |
51.00 | 49.00 | 50.90 | 29,985 |
| 06 May 19 |
51.10000 -0.90 |
51.80 | 50.30 | 50.50 | 23,061 |
| 03 May 19 |
52.00000 -0.70 |
53.40 | 51.80 | 52.80 | 23,023 |
| 02 May 19 |
52.70000 +1.40 |
53.00 | 51.40 | 51.50 | 21,917 |
| 01 May 19 |
51.30000 -1.50 |
53.00 | 50.50 | 53.00 | 47,000 |
| 30 Apr 19 |
52.80000 -1.20 |
54.00 | 52.20 | 53.80 | 26,106 |
| 29 Apr 19 |
54.00000 +0.00 |
54.50 | 53.50 | 54.50 | 17,492 |
| 26 Apr 19 |
54.00000 +0.10 |
54.20 | 53.30 | 53.90 | 20,394 |
| 25 Apr 19 |
53.90000 -2.90 |
57.30 | 53.10 | 57.30 | 47,019 |
| 24 Apr 19 |
56.80000 +1.80 |
57.00 | 54.30 | 54.90 | 40,666 |
| 23 Apr 19 |
55.00000 +0.90 |
55.80 | 53.40 | 54.40 | 41,450 |
| 22 Apr 19 |
54.10000 -0.20 |
54.40 | 53.20 | 54.00 | 24,563 |
| 18 Apr 19 |
54.30000 +0.70 |
54.70 | 53.00 | 54.00 | 34,084 |
| 17 Apr 19 |
53.60000 -0.60 |
55.30 | 53.40 | 54.30 | 36,635 |
| 16 Apr 19 |
54.20000 -2.10 |
56.75 | 54.00 | 56.60 | 54,481 |
| 15 Apr 19 |
56.30000 -0.90 |
58.00 | 55.80 | 57.70 | 42,042 |
| 12 Apr 19 |
57.20000 +0.40 |
57.80 | 55.70 | 57.00 | 33,089 |
| 11 Apr 19 |
56.80000 -0.10 |
58.60 | 56.20 | 57.80 | 55,423 |
| 10 Apr 19 |
56.90000 +0.70 |
57.30 | 55.50 | 56.20 | 27,848 |
| 09 Apr 19 |
56.20000 -2.70 |
59.80 | 55.60 | 59.20 | 57,792 |
| 08 Apr 19 |
58.90000 +1.00 |
59.40 | 57.20 | 57.20 | 43,562 |
| 05 Apr 19 |
57.90000 -0.30 |
58.90 | 56.60 | 57.10 | 46,372 |
| 04 Apr 19 |
58.20000 +1.50 |
60.90 | 56.10 | 56.60 | 71,792 |
| 03 Apr 19 |
56.70000 -0.30 |
57.50 | 54.70 | 57.50 | 62,808 |
| 02 Apr 19 |
57.00000 -0.10 |
59.30 | 56.30 | 57.20 | 67,486 |
| 01 Apr 19 |
57.10000 +1.00 |
58.30 | 56.10 | 56.80 | 66,809 |
| 29 Mar 19 |
56.10000 -0.10 |
57.00 | 53.10 | 56.50 | 109,913 |
| 28 Mar 19 |
56.20000 +1.00 |
59.10 | 55.30 | 56.50 | 138,865 |
| 27 Mar 19 |
55.20000 +1.90 |
56.20 | 53.40 | 53.90 | 120,337 |
| 26 Mar 19 |
53.30000 -7.70 |
60.20 | 51.30 | 59.60 | 318,202 |
| 25 Mar 19 |
61.00000 -7.60 |
70.50 | 59.50 | 70.20 | 230,825 |
| 22 Mar 19 |
68.60000 -4.30 |
73.00 | 68.00 | 72.30 | 89,515 |
| 21 Mar 19 |
72.90000 -1.00 |
74.90 | 72.30 | 73.10 | 62,989 |
| 20 Mar 19 |
73.90000 -2.80 |
78.40 | 73.50 | 76.70 | 93,302 |
| 19 Mar 19 |
76.70000 +1.40 |
77.00 | 74.10 | 75.30 | 56,128 |
| 18 Mar 19 |
75.30000 -2.40 |
79.90 | 74.10 | 78.20 | 113,964 |
| 15 Mar 19 |
77.70000 +3.20 |
81.50 | 72.60 | 73.90 | 241,982 |
| 14 Mar 19 |
74.50000 -2.60 |
77.80 | 72.30 | 77.00 | 130,417 |
| 13 Mar 19 |
77.10000 +2.90 |
78.40 | 73.50 | 74.40 | 162,062 |
| 12 Mar 19 |
74.20000 +0.60 |
74.80 | 73.00 | 73.50 | 65,399 |
| 11 Mar 19 |
73.60000 +0.70 |
74.50 | 71.00 | 73.50 | 77,768 |
| 08 Mar 19 |
72.90000 +0.80 |
74.20 | 70.00 | 70.10 | 81,019 |
| 07 Mar 19 |
72.10000 -1.50 |
72.60 | 69.30 | 72.50 | 77,380 |
| 06 Mar 19 |
73.60000 -5.30 |
77.40 | 71.00 | 75.90 | 176,888 |
| 05 Mar 19 |
78.90000 -1.20 |
80.90 | 78.00 | 80.00 | 119,754 |
| 04 Mar 19 |
80.10001 +2.60 |
84.40 | 77.80 | 81.50 | 297,147 |
| 01 Mar 19 |
77.50000 +5.20 |
78.70 | 72.50 | 72.80 | 122,453 |
| 28 Feb 19 |
72.30000 -7.40 |
79.10 | 71.60 | 79.00 | 198,295 |
| 27 Feb 19 |
79.70000 +0.00 |
81.90 | 78.00 | 79.50 | 115,523 |
| 26 Feb 19 |
79.70000 -2.80 |
85.90 | 75.00 | 76.80 | 453,296 |
| 25 Feb 19 |
82.50000 -7.70 |
89.00 | 81.40 | 87.80 | 359,309 |
| 22 Feb 19 |
90.20000 +3.40 |
92.30 | 85.10 | 91.00 | 650,814 |
| 21 Feb 19 |
86.80000 +7.00 |
92.10 | 82.80 | 85.50 | 1,455,307 |
| 20 Feb 19 |
79.80000 +20.40 |
88.50 | 71.60 | 73.50 | 3,111,573 |
| 19 Feb 19 |
59.40000 +2.20 |
60.50 | 57.50 | 57.70 | 44,549 |
| 15 Feb 19 |
57.20000 -1.40 |
59.30 | 55.80 | 58.70 | 27,035 |
| 14 Feb 19 |
58.60000 +0.70 |
60.60 | 56.10 | 57.90 | 76,317 |
| 13 Feb 19 |
57.90000 +4.70 |
58.60 | 52.90 | 52.90 | 52,983 |
| 12 Feb 19 |
53.20000 +0.80 |
53.70 | 52.10 | 52.10 | 10,935 |
| 11 Feb 19 |
52.40000 +1.20 |
52.70 | 51.30 | 51.50 | 17,649 |
| 08 Feb 19 |
51.20000 -1.40 |
51.90 | 50.70 | 51.70 | 14,089 |
| 07 Feb 19 |
52.60000 -1.30 |
53.80 | 50.90 | 53.50 | 28,694 |
| 06 Feb 19 |
53.90000 +0.20 |
54.40 | 53.00 | 54.10 | 11,767 |
| 05 Feb 19 |
53.70000 -0.80 |
55.60 | 53.40 | 55.00 | 18,355 |
| 04 Feb 19 |
54.50000 -1.20 |
57.10 | 53.80 | 53.80 | 19,577 |
| 01 Feb 19 |
55.70000 +0.30 |
56.20 | 54.00 | 55.40 | 16,694 |
| 31 Jan 19 |
55.40000 -1.70 |
58.10 | 54.30 | 56.50 | 28,351 |
| 30 Jan 19 |
57.10000 +0.20 |
59.30 | 56.90 | 57.90 | 35,471 |
| 29 Jan 19 |
56.90000 +2.40 |
59.60 | 55.50 | 58.00 | 68,477 |
| 28 Jan 19 |
54.50000 +2.30 |
56.30 | 51.20 | 52.00 | 42,109 |
| 25 Jan 19 |
52.20000 -1.00 |
53.50 | 51.50 | 53.40 | 14,768 |
| 24 Jan 19 |
53.20000 +0.20 |
54.40 | 52.60 | 53.30 | 19,634 |
| 23 Jan 19 |
53.00000 +1.50 |
53.20 | 51.30 | 51.80 | 14,666 |
| 22 Jan 19 |
51.50000 +0.80 |
55.24 | 50.72 | 53.80 | 66,341 |
| 18 Jan 19 |
50.70000 +0.70 |
52.00 | 50.30 | 50.50 | 41,442 |
| 17 Jan 19 |
50.00000 -0.10 |
50.90 | 49.00 | 50.10 | 21,955 |
| 16 Jan 19 |
50.10000 -3.40 |
54.10 | 48.00 | 54.00 | 52,832 |
| 15 Jan 19 |
53.50000 -0.40 |
55.40 | 53.50 | 53.90 | 32,055 |
| 14 Jan 19 |
53.90000 +0.40 |
56.40 | 51.00 | 53.40 | 45,586 |
| 11 Jan 19 |
53.50000 +3.00 |
54.50 | 50.80 | 51.70 | 44,354 |
| 10 Jan 19 |
50.50000 -3.40 |
53.00 | 49.40 | 52.80 | 53,740 |
| 09 Jan 19 |
53.90000 +9.60 |
56.30 | 46.00 | 47.70 | 176,780 |
| 08 Jan 19 |
44.30000 -1.00 |
45.80 | 43.70 | 45.50 | 11,069 |
| 07 Jan 19 |
45.30000 +1.30 |
46.60 | 44.10 | 44.10 | 18,022 |
| 04 Jan 19 |
44.00000 +2.30 |
45.40 | 42.10 | 43.30 | 16,690 |
| 03 Jan 19 |
41.70000 +0.20 |
43.20 | 40.20 | 40.70 | 19,097 |
| 02 Jan 19 |
41.50000 +5.20 |
42.40 | 36.10 | 36.10 | 40,030 |
| 31 Dec 18 |
36.30000 -1.10 |
37.40 | 35.50 | 37.40 | 44,991 |
| 28 Dec 18 |
37.40000 +0.00 |
38.50 | 36.80 | 38.40 | 19,826 |
| 27 Dec 18 |
37.40000 -0.80 |
38.50 | 37.00 | 38.50 | 16,248 |
| 26 Dec 18 |
38.20000 +1.00 |
39.00 | 36.10 | 38.20 | 25,216 |
| 24 Dec 18 |
37.20000 +1.00 |
37.20 | 35.40 | 36.20 | 11,637 |
| 21 Dec 18 |
36.20000 -2.50 |
38.50 | 36.10 | 38.00 | 35,493 |
| 20 Dec 18 |
38.70000 -1.40 |
40.70 | 38.00 | 40.00 | 39,196 |
| 19 Dec 18 |
40.10000 -1.20 |
42.20 | 40.00 | 41.60 | 21,149 |
| 18 Dec 18 |
41.30000 +0.50 |
41.70 | 40.30 | 41.20 | 19,393 |
| 17 Dec 18 |
40.80000 -1.60 |
42.70 | 40.50 | 42.30 | 27,073 |
| 14 Dec 18 |
42.40000 +0.20 |
42.80 | 41.80 | 42.00 | 5,219 |
| 13 Dec 18 |
42.20000 -0.70 |
44.40 | 41.70 | 43.00 | 19,322 |
| 12 Dec 18 |
42.90000 +1.10 |
43.70 | 41.40 | 41.40 | 28,662 |
| 11 Dec 18 |
41.80000 +0.40 |
43.30 | 41.50 | 41.80 | 16,728 |
| 10 Dec 18 |
41.40000 -1.30 |
43.00 | 41.00 | 42.60 | 17,679 |
| 07 Dec 18 |
42.70000 +0.30 |
43.30 | 42.00 | 42.50 | 15,245 |
| 06 Dec 18 |
42.40000 -2.60 |
44.00 | 42.00 | 44.00 | 27,170 |
| 04 Dec 18 |
45.00000 -2.10 |
47.10 | 44.20 | 47.10 | 18,409 |
| 03 Dec 18 |
47.10000 +2.40 |
47.70 | 45.50 | 46.00 | 29,578 |
| 30 Nov 18 |
44.70000 -0.40 |
45.60 | 44.60 | 45.00 | 10,055 |
| 29 Nov 18 |
45.10000 -0.10 |
46.10 | 44.30 | 45.00 | 10,602 |
| 28 Nov 18 |
45.20000 +1.60 |
45.70 | 43.60 | 43.70 | 20,909 |
| 27 Nov 18 |
43.60000 -0.70 |
44.90 | 43.00 | 44.90 | 12,269 |
| 26 Nov 18 |
44.30000 -0.60 |
45.70 | 44.30 | 45.00 | 11,250 |
| 23 Nov 18 |
44.90000 -0.10 |
46.30 | 44.60 | 44.60 | 12,841 |
| 21 Nov 18 |
45.00000 +2.40 |
45.30 | 43.00 | 43.00 | 14,133 |
| 20 Nov 18 |
42.60000 -1.40 |
43.40 | 41.70 | 42.30 | 28,589 |
| 19 Nov 18 |
44.00000 -2.00 |
47.10 | 43.00 | 45.90 | 49,255 |
| 16 Nov 18 |
46.00000 -0.60 |
47.30 | 45.60 | 46.40 | 13,300 |
| 15 Nov 18 |
46.60000 +0.50 |
47.20 | 45.50 | 45.70 | 18,502 |
| 14 Nov 18 |
46.10000 +0.00 |
47.50 | 45.50 | 46.40 | 16,937 |
| 13 Nov 18 |
46.10000 +0.10 |
47.60 | 45.40 | 46.10 | 19,857 |
| 12 Nov 18 |
46.00000 -1.10 |
47.60 | 45.10 | 46.30 | 20,012 |
| 09 Nov 18 |
47.10000 -5.50 |
48.00 | 45.00 | 47.80 | 68,293 |
| 08 Nov 18 |
52.60000 +1.30 |
53.20 | 50.50 | 51.00 | 40,283 |
| 07 Nov 18 |
51.30000 -0.60 |
52.90 | 49.30 | 52.20 | 34,757 |
| 06 Nov 18 |
51.90000 -1.60 |
53.70 | 50.50 | 53.60 | 49,993 |
| 05 Nov 18 |
53.50000 +3.60 |
55.00 | 49.50 | 50.00 | 68,543 |
| 02 Nov 18 |
49.90000 +1.90 |
50.00 | 48.10 | 49.10 | 24,455 |
| 01 Nov 18 |
48.00000 -0.10 |
49.30 | 46.70 | 48.70 | 31,081 |
| 31 Oct 18 |
48.10000 +2.00 |
49.00 | 46.70 | 48.10 | 43,201 |
| 30 Oct 18 |
46.10000 -0.50 |
48.00 | 45.00 | 46.40 | 40,794 |
| 29 Oct 18 |
46.60000 +6.60 |
50.00 | 40.00 | 40.70 | 196,876 |
| 26 Oct 18 |
40.00000 -2.50 |
42.40 | 39.50 | 42.20 | 42,553 |
| 25 Oct 18 |
42.50000 +1.00 |
44.90 | 41.60 | 41.70 | 18,692 |
| 24 Oct 18 |
41.50000 -2.50 |
45.50 | 41.50 | 44.00 | 19,483 |
| 23 Oct 18 |
44.00000 +0.00 |
44.20 | 42.30 | 43.00 | 18,401 |
| 22 Oct 18 |
44.00000 -2.00 |
47.10 | 43.20 | 45.70 | 39,763 |
| 19 Oct 18 |
46.00000 -2.50 |
49.70 | 45.50 | 48.40 | 36,891 |
| 18 Oct 18 |
48.50000 -1.50 |
50.20 | 47.50 | 49.70 | 29,727 |
| 17 Oct 18 |
50.00000 -0.50 |
51.70 | 48.60 | 50.60 | 13,487 |
| 16 Oct 18 |
50.50000 -0.40 |
51.90 | 48.30 | 51.10 | 32,628 |
| 15 Oct 18 |
50.90000 -0.50 |
53.00 | 49.90 | 50.90 | 31,723 |
| 12 Oct 18 |
51.40000 +0.60 |
57.20 | 50.30 | 51.00 | 67,142 |
| 11 Oct 18 |
50.80000 -1.80 |
52.30 | 48.80 | 50.60 | 56,465 |
| 10 Oct 18 |
52.60000 -1.40 |
55.20 | 52.10 | 54.00 | 38,938 |
| 09 Oct 18 |
54.00000 -0.60 |
56.90 | 52.80 | 54.00 | 57,627 |
| 08 Oct 18 |
54.60000 -3.60 |
59.00 | 53.70 | 58.00 | 52,576 |
| 05 Oct 18 |
58.20000 +2.20 |
61.00 | 55.20 | 55.90 | 74,363 |
| 04 Oct 18 |
56.00000 -7.00 |
64.90 | 55.20 | 64.70 | 104,096 |
| 03 Oct 18 |
63.00000 +7.60 |
65.40 | 55.80 | 57.00 | 231,380 |
| 02 Oct 18 |
55.40000 +4.60 |
57.00 | 50.00 | 50.20 | 103,713 |
| 01 Oct 18 |
50.80000 +2.30 |
51.40 | 48.30 | 49.90 | 38,845 |
| 28 Sep 18 |
48.50000 -1.00 |
49.50 | 48.50 | 48.50 | 24,010 |
| 27 Sep 18 |
49.50000 +0.00 |
52.40 | 48.50 | 51.00 | 43,782 |
| 26 Sep 18 |
49.50000 -0.50 |
52.20 | 48.00 | 50.00 | 50,995 |
| 25 Sep 18 |
50.00000 -2.50 |
54.00 | 49.50 | 52.00 | 28,131 |
| 24 Sep 18 |
52.50000 -1.50 |
56.00 | 50.00 | 55.00 | 88,173 |
| 21 Sep 18 |
54.00000 -2.50 |
61.50 | 53.50 | 57.50 | 161,221 |
| 20 Sep 18 |
56.50000 +7.00 |
58.00 | 50.00 | 50.00 | 169,885 |
| 19 Sep 18 |
49.50000 +3.50 |
50.00 | 46.00 | 46.50 | 66,063 |
| 18 Sep 18 |
46.00000 +4.00 |
46.00 | 42.50 | 42.50 | 50,599 |
| 17 Sep 18 |
42.00000 -5.50 |
47.50 | 42.00 | 47.50 | 82,382 |
| 14 Sep 18 |
47.50000 +9.00 |
52.50 | 40.50 | 40.50 | 301,543 |
| 13 Sep 18 |
38.50000 +0.50 |
40.50 | 38.50 | 40.50 | 16,649 |
| 12 Sep 18 |
38.00000 +0.00 |
39.50 | 37.50 | 38.00 | 21,607 |
| 11 Sep 18 |
38.00000 -1.50 |
39.50 | 38.00 | 39.50 | 22,451 |
| 10 Sep 18 |
39.50000 -0.30 |
40.50 | 39.00 | 40.00 | 13,227 |
| 07 Sep 18 |
39.80000 -0.20 |
40.50 | 39.50 | 40.00 | 16,892 |
| 06 Sep 18 |
40.00000 -1.00 |
41.10 | 40.00 | 41.00 | 14,842 |
| 05 Sep 18 |
41.00000 -1.50 |
43.00 | 41.00 | 42.50 | 15,159 |
| 04 Sep 18 |
42.50000 +1.00 |
42.90 | 41.50 | 42.50 | 22,222 |
| 31 Aug 18 |
41.50000 +0.00 |
42.50 | 41.50 | 42.00 | 24,817 |
| 30 Aug 18 |
41.50000 +1.00 |
42.00 | 40.00 | 40.00 | 24,913 |
| 29 Aug 18 |
40.50000 -0.50 |
41.00 | 40.50 | 40.50 | 4,898 |
| 28 Aug 18 |
41.00000 +1.00 |
41.00 | 40.50 | 40.50 | 8,503 |
| 27 Aug 18 |
40.00000 +0.00 |
41.00 | 40.00 | 40.00 | 11,246 |
| 24 Aug 18 |
40.00000 -0.50 |
41.50 | 40.00 | 41.50 | 14,496 |
| 23 Aug 18 |
40.50000 -0.50 |
41.50 | 40.00 | 41.50 | 12,949 |
| 22 Aug 18 |
41.00000 +1.00 |
41.00 | 40.00 | 41.00 | 11,056 |
| 21 Aug 18 |
40.00000 +0.00 |
41.50 | 40.00 | 40.00 | 10,550 |
| 20 Aug 18 |
40.00000 -0.50 |
41.50 | 40.00 | 40.50 | 16,450 |
| 17 Aug 18 |
40.50000 -0.50 |
42.50 | 40.50 | 42.50 | 7,958 |
| 16 Aug 18 |
41.00000 +1.00 |
42.50 | 39.50 | 40.50 | 31,655 |
| 15 Aug 18 |
40.00000 -1.50 |
41.50 | 39.50 | 41.50 | 15,835 |
| 14 Aug 18 |
41.50000 +1.50 |
42.50 | 39.71 | 40.00 | 16,691 |
| 13 Aug 18 |
40.00000 -2.00 |
42.00 | 39.00 | 42.00 | 28,393 |
| 10 Aug 18 |
42.00000 +3.50 |
42.50 | 37.50 | 38.00 | 32,864 |
| 09 Aug 18 |
38.50000 -2.50 |
41.00 | 38.20 | 39.50 | 36,555 |
| 08 Aug 18 |
41.00000 +0.00 |
41.50 | 40.00 | 40.50 | 15,982 |
| 07 Aug 18 |
41.00000 +0.70 |
41.30 | 40.50 | 40.50 | 8,760 |
| 06 Aug 18 |
40.30000 -0.70 |
42.00 | 40.00 | 41.00 | 12,137 |
| 03 Aug 18 |
41.00000 +1.50 |
41.00 | 39.00 | 39.50 | 20,774 |
| 02 Aug 18 |
39.50000 +2.00 |
39.50 | 37.50 | 37.50 | 11,786 |
| 01 Aug 18 |
37.50000 -2.30 |
40.00 | 37.50 | 39.50 | 11,682 |
| 31 Jul 18 |
39.80000 -0.50 |
40.00 | 39.00 | 40.00 | 7,875 |
| 30 Jul 18 |
40.30000 -0.20 |
40.50 | 39.50 | 40.50 | 16,757 |
| 27 Jul 18 |
40.50000 -0.30 |
41.50 | 40.00 | 40.50 | 11,838 |
| 26 Jul 18 |
40.80000 -0.70 |
41.30 | 40.00 | 41.00 | 16,746 |
| 25 Jul 18 |
41.50000 -0.30 |
42.50 | 41.00 | 42.50 | 11,635 |
| 24 Jul 18 |
41.80000 -0.20 |
43.00 | 41.00 | 41.00 | 11,570 |
| 23 Jul 18 |
42.00000 -0.20 |
42.50 | 41.00 | 41.50 | 8,808 |
| 20 Jul 18 |
42.20000 +0.20 |
42.50 | 41.00 | 42.00 | 20,758 |
| 19 Jul 18 |
42.00000 -1.40 |
43.50 | 42.00 | 43.00 | 4,223 |
| 18 Jul 18 |
43.40000 -0.10 |
43.50 | 43.00 | 43.00 | 7,122 |
| 17 Jul 18 |
43.50000 +1.00 |
43.50 | 42.50 | 42.50 | 5,731 |
| 16 Jul 18 |
42.50000 +0.30 |
43.00 | 41.50 | 42.00 | 6,386 |
| 13 Jul 18 |
42.20000 +0.00 |
42.60 | 41.50 | 42.50 | 9,538 |
| 12 Jul 18 |
42.20000 +0.00 |
43.00 | 42.00 | 42.00 | 7,147 |
| 11 Jul 18 |
42.20000 -0.80 |
43.50 | 42.00 | 42.50 | 10,591 |
| 10 Jul 18 |
43.00000 -0.50 |
45.50 | 42.50 | 44.00 | 25,848 |
| 09 Jul 18 |
43.50000 +0.50 |
44.00 | 43.00 | 43.00 | 13,580 |
| 06 Jul 18 |
43.00000 +0.00 |
43.50 | 42.50 | 43.00 | 14,010 |
| 05 Jul 18 |
43.00000 -0.50 |
43.50 | 42.50 | 43.00 | 8,073 |
| 03 Jul 18 |
43.50000 -0.50 |
44.00 | 43.00 | 44.00 | 3,492 |
| 02 Jul 18 |
44.00000 +1.50 |
44.00 | 41.80 | 42.00 | 19,803 |
| 29 Jun 18 |
42.50000 +0.00 |
43.00 | 42.00 | 42.50 | 12,640 |
| 28 Jun 18 |
42.50000 +0.50 |
43.00 | 42.00 | 42.00 | 12,086 |
| 27 Jun 18 |
42.00000 -1.50 |
43.50 | 42.00 | 43.50 | 20,258 |
| 26 Jun 18 |
43.50000 +0.00 |
44.00 | 42.00 | 43.50 | 17,271 |
| 25 Jun 18 |
43.50000 -2.00 |
45.00 | 42.50 | 44.50 | 32,172 |
| 22 Jun 18 |
45.50000 -0.50 |
47.00 | 45.00 | 46.00 | 23,469 |
| 21 Jun 18 |
46.00000 -2.80 |
49.00 | 45.50 | 48.00 | 28,092 |
| 20 Jun 18 |
48.80000 -0.70 |
50.50 | 48.00 | 49.00 | 19,680 |
| 19 Jun 18 |
49.50000 +0.50 |
50.00 | 47.50 | 48.00 | 36,696 |
| 18 Jun 18 |
49.00000 -1.00 |
50.50 | 49.00 | 49.00 | 21,956 |
| 15 Jun 18 |
50.00000 +0.00 |
50.00 | 48.00 | 50.00 | 29,287 |
| 14 Jun 18 |
50.00000 -2.00 |
54.50 | 49.00 | 52.50 | 47,257 |
| 13 Jun 18 |
52.00000 +5.70 |
52.50 | 46.50 | 46.50 | 72,031 |
| 12 Jun 18 |
46.30000 +5.30 |
47.50 | 42.60 | 43.00 | 70,592 |
| 11 Jun 18 |
41.00000 -1.50 |
43.00 | 41.00 | 42.00 | 34,620 |
| 08 Jun 18 |
42.50000 +0.50 |
43.00 | 41.00 | 41.50 | 27,878 |
| 07 Jun 18 |
42.00000 -1.00 |
44.00 | 41.50 | 43.00 | 40,427 |
| 06 Jun 18 |
43.00000 -0.80 |
45.00 | 41.50 | 43.50 | 69,720 |
| 05 Jun 18 |
43.80000 +5.30 |
44.00 | 39.50 | 40.00 | 210,347 |
| 04 Jun 18 |
38.50000 -15.50 |
56.00 | 36.00 | 55.00 | 263,897 |
| 01 Jun 18 |
54.00000 -1.00 |
55.50 | 54.00 | 55.00 | 11,067 |
| 31 May 18 |
55.00000 +0.00 |
56.00 | 54.20 | 55.50 | 7,280 |
| 30 May 18 |
55.00000 +0.00 |
56.00 | 53.50 | 54.50 | 8,161 |
| 29 May 18 |
55.00000 -2.00 |
57.00 | 54.50 | 57.00 | 14,607 |
| 25 May 18 |
57.00000 -1.50 |
58.50 | 56.00 | 58.50 | 23,335 |
| 24 May 18 |
58.50000 -1.50 |
60.50 | 58.16 | 60.00 | 9,802 |
| 23 May 18 |
60.00000 -0.50 |
60.50 | 59.00 | 60.50 | 8,062 |
| 22 May 18 |
60.50000 +0.00 |
61.00 | 58.50 | 61.00 | 19,044 |
| 21 May 18 |
60.50000 +0.00 |
61.70 | 60.00 | 61.00 | 13,886 |
| 18 May 18 |
60.50000 -0.50 |
62.50 | 60.00 | 60.50 | 14,985 |
| 17 May 18 |
61.00000 +1.50 |
62.50 | 59.00 | 59.00 | 23,716 |
| 16 May 18 |
59.50000 +0.50 |
60.00 | 58.50 | 59.00 | 8,288 |
| 15 May 18 |
59.00000 -0.50 |
59.50 | 58.50 | 59.50 | 9,855 |
| 14 May 18 |
59.50000 -2.00 |
62.00 | 59.50 | 61.50 | 16,084 |
| 11 May 18 |
61.50000 -0.50 |
62.50 | 59.00 | 62.50 | 42,607 |
| 10 May 18 |
62.00000 +8.50 |
62.00 | 54.00 | 57.00 | 129,800 |
| 09 May 18 |
53.50000 +1.50 |
53.50 | 51.00 | 52.50 | 16,675 |
| 08 May 18 |
52.00000 -1.00 |
53.50 | 51.00 | 53.50 | 8,617 |
| 07 May 18 |
53.00000 +2.00 |
54.00 | 51.50 | 51.50 | 22,609 |
| 04 May 18 |
51.00000 +0.50 |
51.50 | 49.30 | 50.00 | 15,884 |
| 03 May 18 |
50.50000 +0.50 |
51.00 | 49.00 | 51.00 | 7,310 |
| 02 May 18 |
50.00000 +1.00 |
51.50 | 48.50 | 49.00 | 12,597 |
| 01 May 18 |
49.00000 +0.00 |
49.50 | 48.00 | 48.50 | 5,078 |
| 30 Apr 18 |
49.00000 -0.50 |
50.00 | 49.00 | 49.50 | 7,058 |
| 27 Apr 18 |
49.50000 +0.50 |
50.00 | 48.00 | 49.50 | 6,870 |
| 26 Apr 18 |
49.00000 +0.50 |
49.50 | 47.50 | 48.00 | 8,552 |
| 25 Apr 18 |
48.50000 +0.00 |
48.50 | 47.50 | 48.50 | 5,142 |
| 24 Apr 18 |
48.50000 -1.00 |
50.00 | 48.00 | 49.50 | 11,299 |
| 23 Apr 18 |
49.50000 -0.50 |
50.50 | 49.00 | 49.50 | 11,702 |
| 20 Apr 18 |
50.00000 +0.50 |
50.50 | 49.00 | 49.50 | 6,890 |
| 19 Apr 18 |
49.50000 -1.50 |
51.20 | 49.50 | 50.50 | 7,543 |
| 18 Apr 18 |
51.00000 +0.00 |
52.00 | 50.50 | 51.00 | 8,956 |
| 17 Apr 18 |
51.00000 +0.50 |
51.50 | 49.00 | 50.50 | 10,291 |
| 16 Apr 18 |
50.50000 +2.00 |
50.50 | 48.00 | 48.50 | 10,603 |
| 13 Apr 18 |
48.50000 -1.00 |
50.50 | 48.00 | 49.50 | 12,849 |
| 12 Apr 18 |
49.50000 -1.50 |
50.50 | 49.00 | 50.50 | 8,427 |
| 11 Apr 18 |
51.00000 -0.50 |
52.00 | 50.00 | 51.50 | 13,469 |
| 10 Apr 18 |
51.50000 +2.50 |
51.50 | 48.50 | 49.00 | 19,682 |
| 09 Apr 18 |
49.00000 +2.00 |
50.00 | 47.00 | 48.00 | 16,580 |
| 06 Apr 18 |
47.00000 -1.00 |
48.30 | 45.30 | 47.50 | 19,826 |
| 05 Apr 18 |
48.00000 +0.00 |
49.00 | 46.50 | 48.50 | 9,095 |
| 04 Apr 18 |
48.00000 +0.00 |
49.00 | 46.00 | 46.50 | 12,852 |
| 03 Apr 18 |
48.00000 +3.00 |
48.00 | 45.00 | 46.00 | 13,513 |
| 02 Apr 18 |
45.00000 -3.50 |
48.80 | 43.90 | 48.50 | 34,581 |
| 29 Mar 18 |
48.50000 -0.50 |
50.00 | 48.00 | 49.00 | 14,756 |
| 28 Mar 18 |
49.00000 -0.50 |
51.50 | 48.00 | 50.50 | 21,103 |
| 27 Mar 18 |
49.50000 +0.00 |
51.50 | 49.00 | 49.50 | 15,298 |
| 26 Mar 18 |
49.50000 -1.00 |
51.50 | 49.00 | 50.50 | 14,984 |
| 23 Mar 18 |
50.50000 +1.00 |
51.00 | 48.50 | 50.00 | 20,854 |
| 22 Mar 18 |
49.50000 -2.50 |
52.50 | 49.00 | 51.50 | 16,822 |
| 21 Mar 18 |
52.00000 +4.50 |
54.00 | 48.00 | 48.00 | 31,572 |
| 20 Mar 18 |
47.50000 -1.00 |
49.50 | 47.00 | 49.50 | 21,472 |
| 19 Mar 18 |
48.50000 -1.00 |
50.30 | 48.00 | 50.00 | 27,891 |
| 16 Mar 18 |
49.50000 -2.00 |
50.00 | 46.00 | 48.50 | 74,905 |
| 15 Mar 18 |
51.50000 +0.00 |
52.40 | 50.50 | 51.50 | 15,885 |
| 14 Mar 18 |
51.50000 +0.50 |
52.00 | 50.70 | 51.50 | 14,536 |
| 13 Mar 18 |
51.00000 -1.50 |
53.30 | 50.50 | 52.50 | 28,092 |
| 12 Mar 18 |
52.50000 -0.30 |
54.00 | 52.50 | 53.00 | 12,528 |
| 09 Mar 18 |
52.80000 +0.80 |
54.00 | 52.50 | 52.50 | 12,915 |
| 08 Mar 18 |
52.00000 +0.00 |
53.00 | 52.00 | 52.50 | 7,458 |
| 07 Mar 18 |
52.00000 +0.00 |
54.50 | 51.50 | 51.50 | 14,754 |
| 06 Mar 18 |
52.00000 +1.00 |
53.00 | 50.50 | 51.50 | 12,990 |
| 05 Mar 18 |
51.00000 -0.50 |
53.00 | 51.00 | 51.50 | 24,737 |
| 02 Mar 18 |
51.50000 +0.50 |
52.50 | 50.00 | 51.00 | 23,920 |
| 01 Mar 18 |
51.00000 -3.00 |
54.50 | 51.00 | 54.00 | 24,099 |
| 28 Feb 18 |
54.00000 -1.50 |
55.50 | 53.00 | 55.00 | 22,333 |
| 27 Feb 18 |
55.50000 -1.00 |
56.50 | 54.00 | 56.50 | 28,859 |
| 26 Feb 18 |
56.50000 -0.50 |
57.50 | 56.00 | 57.00 | 12,257 |
| 23 Feb 18 |
57.00000 +2.00 |
58.00 | 55.00 | 55.00 | 14,166 |
| 22 Feb 18 |
55.00000 -3.50 |
59.00 | 54.50 | 59.00 | 36,846 |
| 21 Feb 18 |
58.50000 +4.50 |
58.50 | 54.00 | 54.50 | 40,785 |
| 20 Feb 18 |
54.00000 -3.50 |
58.00 | 53.00 | 56.50 | 16,818 |
| 16 Feb 18 |
57.50000 +3.00 |
58.00 | 54.00 | 55.50 | 33,668 |
| 15 Feb 18 |
54.50000 -1.50 |
58.50 | 53.50 | 56.50 | 26,677 |
| 14 Feb 18 |
56.00000 +4.50 |
56.50 | 50.00 | 51.00 | 36,395 |
| 13 Feb 18 |
51.50000 +0.00 |
53.00 | 48.50 | 51.00 | 27,110 |
| 12 Feb 18 |
51.50000 +2.00 |
52.00 | 48.00 | 49.50 | 30,380 |
| 09 Feb 18 |
49.50000 -1.50 |
52.00 | 47.00 | 51.00 | 40,524 |
| 08 Feb 18 |
51.00000 -4.50 |
56.00 | 50.00 | 55.50 | 38,049 |
| 07 Feb 18 |
55.50000 +2.00 |
56.00 | 53.50 | 53.50 | 30,782 |
| 06 Feb 18 |
53.50000 -2.50 |
57.50 | 53.00 | 55.00 | 37,516 |
| 05 Feb 18 |
56.00000 -1.50 |
60.00 | 55.00 | 57.00 | 42,365 |
| 02 Feb 18 |
57.50000 -0.50 |
58.50 | 55.50 | 57.50 | 37,627 |
| 01 Feb 18 |
58.00000 -2.00 |
60.50 | 57.50 | 60.00 | 45,321 |
| 31 Jan 18 |
60.00000 -1.50 |
63.50 | 60.00 | 61.50 | 38,700 |
| 30 Jan 18 |
61.50000 -0.80 |
62.70 | 60.50 | 61.50 | 11,403 |
| 29 Jan 18 |
62.30000 -1.70 |
66.00 | 62.00 | 64.00 | 34,521 |
| 26 Jan 18 |
64.00000 +3.00 |
65.00 | 60.50 | 61.50 | 53,073 |
| 25 Jan 18 |
61.00000 +0.50 |
63.00 | 60.00 | 60.50 | 35,448 |
| 24 Jan 18 |
60.50000 -3.00 |
63.80 | 59.50 | 63.50 | 75,732 |
| 23 Jan 18 |
63.50000 -1.00 |
65.00 | 62.50 | 64.00 | 55,341 |
| 22 Jan 18 |
64.50000 -3.00 |
69.00 | 64.00 | 67.00 | 53,578 |
| 19 Jan 18 |
67.50000 -0.50 |
69.50 | 67.00 | 67.50 | 46,213 |
| 18 Jan 18 |
68.00000 -0.50 |
69.50 | 67.50 | 69.00 | 23,377 |
| 17 Jan 18 |
68.50000 +0.00 |
69.50 | 67.00 | 68.50 | 38,713 |
| 16 Jan 18 |
68.50000 -3.50 |
73.00 | 66.00 | 72.50 | 98,152 |
| 12 Jan 18 |
72.00000 -1.00 |
74.50 | 71.00 | 73.00 | 30,563 |
| 11 Jan 18 |
73.00000 +1.20 |
76.50 | 70.50 | 70.50 | 44,555 |
| 10 Jan 18 |
71.80000 -0.70 |
75.50 | 70.50 | 73.50 | 48,948 |
| 09 Jan 18 |
72.50000 -6.30 |
79.50 | 71.70 | 78.00 | 67,780 |
| 08 Jan 18 |
78.80000 +0.30 |
82.50 | 78.50 | 78.50 | 84,577 |
| 05 Jan 18 |
78.50000 +6.50 |
79.50 | 72.00 | 72.50 | 173,503 |
| 04 Jan 18 |
72.00000 +2.00 |
74.50 | 68.50 | 69.50 | 55,788 |
| 03 Jan 18 |
70.00000 -2.00 |
72.00 | 69.50 | 71.50 | 14,962 |
| 02 Jan 18 |
72.00000 +4.00 |
72.00 | 68.00 | 68.00 | 20,917 |
| 29 Dec 17 |
68.00000 -1.50 |
71.00 | 67.50 | 69.50 | 41,424 |
| 28 Dec 17 |
69.50000 +0.00 |
71.80 | 69.00 | 70.00 | 25,297 |
| 27 Dec 17 |
69.50000 -0.50 |
72.00 | 68.50 | 70.50 | 32,861 |
| 26 Dec 17 |
70.00000 -2.00 |
73.50 | 67.00 | 72.00 | 50,673 |
| 22 Dec 17 |
72.00000 -1.00 |
76.00 | 71.00 | 73.50 | 39,276 |
| 21 Dec 17 |
73.00000 +1.00 |
76.50 | 72.00 | 72.00 | 50,258 |
| 20 Dec 17 |
72.00000 +3.00 |
73.80 | 68.00 | 69.00 | 62,371 |
| 19 Dec 17 |
69.00000 +0.50 |
69.50 | 68.00 | 69.50 | 22,406 |
| 18 Dec 17 |
68.50000 -1.00 |
71.00 | 68.50 | 69.50 | 23,076 |
| 15 Dec 17 |
69.50000 +0.00 |
71.00 | 68.00 | 70.00 | 33,393 |
| 14 Dec 17 |
69.50000 -2.50 |
72.00 | 69.50 | 70.50 | 14,844 |
| 13 Dec 17 |
72.00000 +2.50 |
73.00 | 70.00 | 70.00 | 23,447 |
| 12 Dec 17 |
69.50000 -1.50 |
71.50 | 69.50 | 71.00 | 28,486 |
| 11 Dec 17 |
71.00000 -2.00 |
73.50 | 70.50 | 73.50 | 16,610 |
| 08 Dec 17 |
73.00000 +0.50 |
74.50 | 71.50 | 72.50 | 18,306 |
| 07 Dec 17 |
72.50000 +3.00 |
74.00 | 69.32 | 69.50 | 20,956 |
| 06 Dec 17 |
69.50000 -1.00 |
71.50 | 69.00 | 71.00 | 31,715 |
| 05 Dec 17 |
70.50000 -2.00 |
71.86 | 70.00 | 71.50 | 13,449 |
| 04 Dec 17 |
72.50000 -1.00 |
75.50 | 71.00 | 74.50 | 25,897 |
| 01 Dec 17 |
73.50000 +5.50 |
74.00 | 68.00 | 68.50 | 48,655 |
| 30 Nov 17 |
68.00000 -2.50 |
71.00 | 67.50 | 71.00 | 47,160 |
| 29 Nov 17 |
70.50000 -3.00 |
74.10 | 68.00 | 73.00 | 46,154 |
| 28 Nov 17 |
73.50000 -0.50 |
74.50 | 73.00 | 74.00 | 18,450 |
| 27 Nov 17 |
74.00000 -1.00 |
75.00 | 72.00 | 74.00 | 30,070 |
| 24 Nov 17 |
75.00000 -2.00 |
76.50 | 74.50 | 76.50 | 15,538 |
| 22 Nov 17 |
77.00000 +1.00 |
77.00 | 74.50 | 77.00 | 26,443 |
| 21 Nov 17 |
76.00000 -3.50 |
81.00 | 75.00 | 80.00 | 60,142 |
| 20 Nov 17 |
79.50000 +2.00 |
80.00 | 77.00 | 78.50 | 39,379 |
| 17 Nov 17 |
77.50000 -3.50 |
82.00 | 77.00 | 81.50 | 38,064 |
| 16 Nov 17 |
81.00000 +2.00 |
84.00 | 79.00 | 79.00 | 59,124 |
| 15 Nov 17 |
79.00000 +1.50 |
83.50 | 74.00 | 76.50 | 106,025 |
| 14 Nov 17 |
77.50000 +0.00 |
78.50 | 73.00 | 78.50 | 60,609 |
| 13 Nov 17 |
77.50000 +6.50 |
79.00 | 72.00 | 73.50 | 111,424 |
| 10 Nov 17 |
71.00000 +2.00 |
73.50 | 69.51 | 70.00 | 36,725 |
| 09 Nov 17 |
69.00000 -4.50 |
83.00 | 68.50 | 81.50 | 165,636 |
| 08 Nov 17 |
73.50000 -2.25 |
77.50 | 71.50 | 76.00 | 57,656 |
| 07 Nov 17 |
75.75000 +3.25 |
78.00 | 72.00 | 72.50 | 80,256 |
| 06 Nov 17 |
72.50000 +3.50 |
74.00 | 68.00 | 69.00 | 58,360 |
| 03 Nov 17 |
69.00000 +3.00 |
70.25 | 66.33 | 66.50 | 48,912 |
| 02 Nov 17 |
66.00000 -2.50 |
69.51 | 65.50 | 69.00 | 52,117 |
| 01 Nov 17 |
68.50000 -4.50 |
75.00 | 66.00 | 74.50 | 94,894 |
| 31 Oct 17 |
73.00000 +6.00 |
75.00 | 67.50 | 67.50 | 78,223 |
| 30 Oct 17 |
67.00000 -1.50 |
71.00 | 65.14 | 68.50 | 58,442 |
| 27 Oct 17 |
68.50000 -3.25 |
71.50 | 67.50 | 71.50 | 69,015 |
| 26 Oct 17 |
71.75000 -3.00 |
74.67 | 68.00 | 74.50 | 95,221 |
| 25 Oct 17 |
74.75000 -3.25 |
79.00 | 73.50 | 78.50 | 61,963 |
| 24 Oct 17 |
78.00000 +0.00 |
79.50 | 77.50 | 77.50 | 30,309 |
| 23 Oct 17 |
78.00000 -1.50 |
81.95 | 77.50 | 80.00 | 56,535 |
| 20 Oct 17 |
79.50000 -1.00 |
83.00 | 78.00 | 81.00 | 103,526 |
| 19 Oct 17 |
80.50000 -5.00 |
85.50 | 80.00 | 85.50 | 77,816 |
| 18 Oct 17 |
85.50000 +3.00 |
86.50 | 82.48 | 82.50 | 75,560 |
| 17 Oct 17 |
82.50000 -0.50 |
87.50 | 80.50 | 83.00 | 78,674 |
| 16 Oct 17 |
83.00000 +0.50 |
86.50 | 78.00 | 82.50 | 115,729 |
| 13 Oct 17 |
82.50000 +0.50 |
89.00 | 81.00 | 84.00 | 85,179 |
| 12 Oct 17 |
82.00000 -0.50 |
83.00 | 77.50 | 79.00 | 96,024 |
| 11 Oct 17 |
82.50000 -7.00 |
91.50 | 73.00 | 89.50 | 299,841 |
| 10 Oct 17 |
89.50000 -1.00 |
92.50 | 88.00 | 90.50 | 78,696 |
| 09 Oct 17 |
90.50000 -1.50 |
96.50 | 84.50 | 92.00 | 199,193 |
| 06 Oct 17 |
92.00000 +8.50 |
99.00 | 82.00 | 83.50 | 352,588 |
| 05 Oct 17 |
83.50000 +4.00 |
86.50 | 78.00 | 81.00 | 222,379 |
| 04 Oct 17 |
79.50000 +12.50 |
87.50 | 66.00 | 67.00 | 626,055 |
| 03 Oct 17 |
67.00000 +0.50 |
68.00 | 63.00 | 66.50 | 78,826 |
| 02 Oct 17 |
66.50000 +9.00 |
67.50 | 57.50 | 57.50 | 158,468 |
| 29 Sep 17 |
57.50000 +1.00 |
57.50 | 55.00 | 56.50 | 31,500 |
| 28 Sep 17 |
56.50000 +3.00 |
57.50 | 52.50 | 53.00 | 62,783 |
| 27 Sep 17 |
53.50000 +1.00 |
54.00 | 49.00 | 53.00 | 33,510 |
| 26 Sep 17 |
52.50000 +1.50 |
52.50 | 51.00 | 51.00 | 27,548 |
| 25 Sep 17 |
51.00000 +2.00 |
51.00 | 48.00 | 48.50 | 28,723 |
| 22 Sep 17 |
49.00000 -1.85 |
51.50 | 48.00 | 50.50 | 35,212 |
| 21 Sep 17 |
50.85000 -2.65 |
53.50 | 50.00 | 53.50 | 31,965 |
| 20 Sep 17 |
53.50000 +0.50 |
56.00 | 51.00 | 54.00 | 63,647 |
| 19 Sep 17 |
53.00000 +0.00 |
54.00 | 50.00 | 52.50 | 47,685 |
| 18 Sep 17 |
53.00000 +6.50 |
55.00 | 47.50 | 47.50 | 137,466 |
| 15 Sep 17 |
46.50000 -0.50 |
50.00 | 46.50 | 48.00 | 59,640 |
| 14 Sep 17 |
47.00000 -4.00 |
53.00 | 46.00 | 52.00 | 66,514 |
| 13 Sep 17 |
51.00000 +7.50 |
51.50 | 43.50 | 44.00 | 171,612 |
| 12 Sep 17 |
43.50000 +4.00 |
43.50 | 39.50 | 39.50 | 117,000 |
| 11 Sep 17 |
39.50000 +1.00 |
40.00 | 39.00 | 39.00 | 21,327 |
| 08 Sep 17 |
38.50000 -1.00 |
39.50 | 38.00 | 39.00 | 10,141 |
| 07 Sep 17 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 7,570 |
| 06 Sep 17 |
39.50000 -0.50 |
40.00 | 39.50 | 39.50 | 8,292 |
| 05 Sep 17 |
40.00000 +0.00 |
40.50 | 39.00 | 40.00 | 31,345 |
| 01 Sep 17 |
40.00000 +0.50 |
40.00 | 39.00 | 39.50 | 5,042 |
| 31 Aug 17 |
39.50000 +1.00 |
39.50 | 38.00 | 39.00 | 5,916 |
| 30 Aug 17 |
38.50000 -1.50 |
40.00 | 38.50 | 39.50 | 8,927 |
| 29 Aug 17 |
40.00000 +0.50 |
40.00 | 38.50 | 40.00 | 15,952 |
| 28 Aug 17 |
39.50000 +4.00 |
40.00 | 35.50 | 35.50 | 26,492 |
| 25 Aug 17 |
35.50000 +0.00 |
37.50 | 35.00 | 36.00 | 25,256 |
| 24 Aug 17 |
35.50000 +0.00 |
36.50 | 35.00 | 35.00 | 7,885 |
| 23 Aug 17 |
35.50000 +0.00 |
36.00 | 35.00 | 35.00 | 13,434 |
| 22 Aug 17 |
35.50000 -1.00 |
36.50 | 35.00 | 36.00 | 21,575 |
| 21 Aug 17 |
36.50000 +0.00 |
37.00 | 36.00 | 36.50 | 5,060 |
| 18 Aug 17 |
36.50000 +0.50 |
36.50 | 36.00 | 36.00 | 8,758 |
| 17 Aug 17 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 9,847 |
| 16 Aug 17 |
36.50000 +0.00 |
37.50 | 36.00 | 36.50 | 21,462 |
| 15 Aug 17 |
36.50000 -0.50 |
37.00 | 36.50 | 37.00 | 12,531 |
| 14 Aug 17 |
37.00000 +0.75 |
37.50 | 36.50 | 36.50 | 9,572 |
| 11 Aug 17 |
36.25000 -0.75 |
37.00 | 36.00 | 37.00 | 15,142 |
| 10 Aug 17 |
37.00000 -1.00 |
38.00 | 36.00 | 38.00 | 16,060 |
| 09 Aug 17 |
38.00000 -2.00 |
39.50 | 36.50 | 39.00 | 62,068 |
| 08 Aug 17 |
40.00000 +0.50 |
40.50 | 39.50 | 40.00 | 16,014 |
| 07 Aug 17 |
39.50000 +0.00 |
40.50 | 39.50 | 39.50 | 10,942 |
| 04 Aug 17 |
39.50000 +0.00 |
41.00 | 39.50 | 40.00 | 10,264 |
| 03 Aug 17 |
39.50000 +0.00 |
40.30 | 39.50 | 39.50 | 9,383 |
| 02 Aug 17 |
39.50000 -0.50 |
40.50 | 39.50 | 40.50 | 14,604 |
| 01 Aug 17 |
40.00000 +0.00 |
40.50 | 40.00 | 40.00 | 8,793 |
| 31 Jul 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.00 | 6,596 |
| 28 Jul 17 |
41.00000 +0.50 |
41.00 | 39.80 | 40.00 | 20,914 |
| 27 Jul 17 |
40.50000 +0.50 |
41.00 | 40.00 | 40.00 | 8,966 |
| 26 Jul 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.50 | 23,265 |
| 25 Jul 17 |
41.00000 -0.25 |
42.00 | 41.00 | 41.00 | 7,328 |
| 24 Jul 17 |
41.25000 +0.00 |
41.50 | 41.00 | 41.50 | 4,664 |
| 21 Jul 17 |
41.25000 -0.25 |
42.50 | 41.00 | 41.50 | 11,716 |
| 20 Jul 17 |
41.50000 -1.00 |
42.75 | 41.50 | 42.00 | 6,359 |
| 19 Jul 17 |
42.50000 +0.50 |
43.50 | 42.00 | 42.00 | 7,410 |
| 18 Jul 17 |
42.00000 -0.50 |
43.11 | 41.50 | 42.00 | 11,101 |
| 17 Jul 17 |
42.50000 -1.50 |
44.00 | 42.00 | 44.00 | 7,495 |
| 14 Jul 17 |
44.00000 +0.50 |
45.00 | 43.50 | 44.00 | 13,023 |
| 13 Jul 17 |
43.50000 +2.00 |
44.00 | 41.00 | 41.00 | 15,434 |
| 12 Jul 17 |
41.50000 -2.50 |
44.00 | 41.50 | 43.50 | 13,000 |
| 11 Jul 17 |
44.00000 +0.00 |
44.50 | 43.50 | 44.00 | 7,295 |
| 10 Jul 17 |
44.00000 +0.00 |
44.50 | 43.50 | 43.50 | 8,705 |
| 07 Jul 17 |
44.00000 +0.50 |
44.00 | 43.50 | 43.50 | 7,060 |
| 06 Jul 17 |
43.50000 -0.50 |
44.50 | 43.50 | 44.50 | 7,010 |
| 05 Jul 17 |
44.00000 -0.50 |
44.50 | 44.00 | 44.00 | 8,891 |
| 03 Jul 17 |
44.50000 +0.00 |
45.00 | 44.00 | 44.00 | 5,067 |
| 30 Jun 17 |
44.50000 +2.00 |
44.50 | 42.50 | 42.50 | 6,568 |
| 29 Jun 17 |
42.50000 -2.00 |
45.00 | 42.50 | 44.50 | 11,800 |
| 28 Jun 17 |
44.50000 +2.00 |
45.00 | 42.50 | 42.50 | 23,717 |
| 27 Jun 17 |
42.50000 +0.50 |
43.00 | 42.00 | 43.00 | 13,598 |
| 26 Jun 17 |
42.00000 +0.50 |
42.50 | 41.50 | 41.50 | 12,448 |
| 23 Jun 17 |
41.50000 +0.50 |
41.50 | 41.00 | 41.50 | 7,309 |
| 22 Jun 17 |
41.00000 +1.50 |
41.50 | 39.50 | 40.00 | 11,995 |
| 21 Jun 17 |
39.50000 -0.50 |
40.00 | 39.50 | 40.00 | 6,829 |
| 20 Jun 17 |
40.00000 +0.50 |
40.00 | 39.50 | 39.50 | 2,856 |
| 19 Jun 17 |
39.50000 +0.50 |
40.50 | 39.50 | 40.00 | 3,013 |
| 16 Jun 17 |
39.00000 -1.00 |
40.50 | 39.00 | 40.00 | 30,142 |
| 15 Jun 17 |
40.00000 -0.50 |
41.00 | 40.00 | 40.50 | 11,673 |
| 14 Jun 17 |
40.50000 -0.50 |
41.50 | 40.50 | 40.50 | 5,577 |
| 13 Jun 17 |
41.00000 +1.00 |
41.50 | 40.00 | 40.00 | 9,017 |
| 12 Jun 17 |
40.00000 -0.50 |
41.50 | 40.00 | 41.50 | 9,913 |
| 09 Jun 17 |
40.50000 -1.00 |
41.50 | 40.50 | 41.00 | 13,515 |
| 08 Jun 17 |
41.50000 +0.00 |
41.50 | 40.50 | 41.50 | 17,078 |
| 07 Jun 17 |
41.50000 +0.00 |
42.50 | 41.00 | 41.00 | 9,709 |
| 06 Jun 17 |
41.50000 +1.00 |
41.50 | 40.50 | 40.50 | 5,144 |
| 05 Jun 17 |
40.50000 -1.50 |
42.00 | 40.50 | 41.50 | 20,270 |
| 02 Jun 17 |
42.00000 +0.25 |
42.00 | 41.50 | 42.00 | 5,479 |
| 01 Jun 17 |
41.75000 +0.25 |
42.50 | 41.50 | 41.50 | 6,323 |
| 31 May 17 |
41.50000 -0.50 |
41.75 | 41.00 | 41.50 | 11,894 |
| 30 May 17 |
42.00000 -0.50 |
42.50 | 42.00 | 42.00 | 5,402 |
| 26 May 17 |
42.50000 -1.00 |
43.50 | 42.00 | 43.00 | 8,394 |
| 25 May 17 |
43.50000 +0.50 |
43.50 | 42.75 | 43.00 | 18,973 |
| 24 May 17 |
43.00000 +0.50 |
43.00 | 42.00 | 42.50 | 9,885 |
| 23 May 17 |
42.50000 +0.50 |
42.50 | 42.00 | 42.50 | 12,553 |
| 22 May 17 |
42.00000 +2.00 |
42.00 | 40.00 | 40.00 | 13,595 |
| 19 May 17 |
40.00000 +0.50 |
40.00 | 39.00 | 39.00 | 7,566 |
| 18 May 17 |
39.50000 -0.50 |
40.00 | 39.00 | 39.00 | 12,796 |
| 17 May 17 |
40.00000 +0.00 |
40.00 | 39.00 | 39.50 | 11,348 |
| 16 May 17 |
40.00000 -0.25 |
40.00 | 39.00 | 40.00 | 22,619 |
| 15 May 17 |
40.25000 -0.25 |
40.50 | 40.00 | 40.00 | 7,432 |
| 12 May 17 |
40.50000 +0.00 |
41.50 | 40.00 | 40.50 | 14,755 |
| 11 May 17 |
40.50000 -1.00 |
41.50 | 40.00 | 41.50 | 6,993 |
| 10 May 17 |
41.50000 -3.50 |
42.00 | 39.00 | 42.00 | 60,507 |
| 09 May 17 |
45.00000 +1.00 |
47.00 | 44.50 | 45.00 | 41,616 |
| 08 May 17 |
44.00000 +0.50 |
44.50 | 43.00 | 43.00 | 14,165 |
| 05 May 17 |
43.50000 +0.00 |
44.00 | 43.00 | 43.00 | 11,598 |
| 04 May 17 |
43.50000 -1.00 |
44.00 | 43.00 | 44.00 | 13,372 |
| 03 May 17 |
44.50000 +2.50 |
45.00 | 41.50 | 42.00 | 63,287 |
| 02 May 17 |
42.00000 +1.50 |
42.00 | 40.75 | 41.50 | 15,709 |
| 01 May 17 |
40.50000 -0.50 |
41.50 | 40.00 | 40.00 | 8,587 |
| 28 Apr 17 |
41.00000 +0.00 |
42.00 | 40.50 | 40.50 | 6,130 |
| 27 Apr 17 |
41.00000 +0.50 |
41.00 | 39.50 | 41.00 | 13,556 |
| 26 Apr 17 |
40.50000 -0.50 |
41.25 | 40.00 | 41.00 | 9,113 |
| 25 Apr 17 |
41.00000 -0.50 |
43.50 | 41.00 | 42.00 | 24,007 |
| 24 Apr 17 |
41.50000 +3.50 |
42.00 | 38.50 | 38.50 | 34,463 |
| 21 Apr 17 |
38.00000 -0.75 |
38.95 | 37.50 | 38.50 | 21,959 |
| 20 Apr 17 |
38.75000 -1.25 |
40.00 | 38.50 | 39.50 | 16,214 |
| 19 Apr 17 |
40.00000 -0.50 |
40.50 | 39.50 | 40.50 | 11,746 |
| 18 Apr 17 |
40.50000 -0.50 |
41.00 | 40.00 | 41.00 | 9,894 |
| 17 Apr 17 |
41.00000 -0.50 |
42.00 | 40.00 | 41.50 | 15,038 |
| 13 Apr 17 |
41.50000 +1.00 |
42.50 | 40.00 | 40.50 | 8,791 |
| 12 Apr 17 |
40.50000 -1.00 |
44.00 | 40.50 | 40.50 | 18,039 |
| 11 Apr 17 |
41.50000 -1.00 |
44.50 | 39.50 | 44.50 | 26,900 |
| 10 Apr 17 |
42.50000 -1.00 |
44.50 | 42.00 | 43.50 | 15,810 |
| 07 Apr 17 |
43.50000 +3.50 |
44.00 | 40.50 | 40.50 | 58,081 |
| 06 Apr 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.00 | 25,007 |
| 05 Apr 17 |
41.00000 +3.50 |
42.50 | 37.00 | 37.50 | 59,324 |
| 04 Apr 17 |
37.50000 -0.50 |
38.00 | 37.50 | 37.50 | 9,621 |
| 03 Apr 17 |
38.00000 +0.00 |
38.50 | 37.50 | 38.00 | 7,985 |
| 31 Mar 17 |
38.00000 +0.00 |
38.00 | 37.50 | 38.00 | 9,876 |
| 30 Mar 17 |
38.00000 +0.00 |
38.00 | 37.50 | 37.50 | 14,306 |
| 29 Mar 17 |
38.00000 +0.50 |
38.00 | 37.50 | 37.50 | 9,452 |
| 28 Mar 17 |
37.50000 +0.00 |
39.00 | 37.50 | 38.00 | 16,820 |
| 27 Mar 17 |
37.50000 -1.00 |
38.50 | 37.50 | 38.50 | 10,730 |
| 24 Mar 17 |
38.50000 +1.50 |
38.50 | 37.50 | 37.50 | 25,273 |
| 23 Mar 17 |
37.00000 +0.50 |
37.50 | 37.00 | 37.00 | 14,773 |
| 22 Mar 17 |
36.50000 +0.00 |
37.50 | 35.50 | 36.00 | 19,423 |
| 21 Mar 17 |
36.50000 +0.50 |
37.50 | 35.50 | 36.00 | 27,933 |
| 20 Mar 17 |
36.00000 -2.50 |
38.00 | 36.00 | 38.00 | 39,518 |
| 17 Mar 17 |
38.50000 +1.50 |
38.70 | 36.50 | 37.50 | 44,195 |
| 16 Mar 17 |
37.00000 -3.50 |
39.56 | 36.49 | 39.50 | 64,479 |
| 15 Mar 17 |
40.50000 +0.00 |
41.50 | 40.00 | 40.50 | 19,772 |
| 14 Mar 17 |
40.50000 -3.00 |
41.00 | 40.00 | 41.00 | 51,324 |
| 13 Mar 17 |
43.50000 +1.00 |
43.50 | 43.00 | 43.00 | 23,230 |
| 10 Mar 17 |
42.50000 +2.00 |
42.50 | 41.50 | 41.50 | 44,333 |
| 09 Mar 17 |
40.50000 +0.00 |
41.00 | 40.00 | 40.00 | 13,654 |
| 08 Mar 17 |
40.50000 +0.50 |
41.00 | 40.00 | 40.00 | 15,463 |
| 07 Mar 17 |
40.00000 -1.50 |
41.50 | 40.00 | 41.50 | 11,902 |
| 06 Mar 17 |
41.50000 -0.50 |
41.99 | 40.50 | 41.50 | 15,482 |
| 03 Mar 17 |
42.00000 +0.50 |
42.00 | 41.50 | 41.50 | 15,829 |
| 02 Mar 17 |
41.50000 +1.00 |
41.50 | 40.50 | 40.50 | 9,745 |
| 01 Mar 17 |
40.50000 -0.50 |
41.10 | 40.50 | 41.00 | 14,428 |
| 28 Feb 17 |
41.00000 +1.00 |
41.00 | 40.00 | 40.00 | 21,596 |
| 27 Feb 17 |
40.00000 -1.50 |
41.00 | 40.00 | 40.50 | 17,596 |
| 24 Feb 17 |
41.50000 +0.00 |
41.50 | 40.50 | 41.00 | 15,678 |
| 23 Feb 17 |
41.50000 -1.00 |
42.25 | 41.00 | 42.00 | 15,789 |
| 22 Feb 17 |
42.50000 +1.50 |
42.50 | 41.00 | 41.00 | 15,941 |
| 21 Feb 17 |
41.00000 -0.50 |
42.50 | 41.00 | 41.00 | 17,914 |
| 17 Feb 17 |
41.50000 -1.00 |
42.04 | 41.00 | 41.50 | 13,409 |
| 16 Feb 17 |
42.50000 +0.00 |
45.00 | 41.50 | 41.50 | 24,065 |
| 15 Feb 17 |
42.50000 +1.50 |
42.50 | 41.50 | 41.50 | 15,716 |
| 14 Feb 17 |
41.00000 -1.50 |
43.00 | 40.50 | 42.50 | 19,892 |
| 13 Feb 17 |
42.50000 +1.75 |
43.50 | 40.50 | 41.00 | 34,457 |
| 10 Feb 17 |
40.75000 +0.75 |
41.00 | 39.50 | 39.50 | 20,379 |
| 09 Feb 17 |
40.00000 -1.00 |
41.00 | 40.00 | 40.50 | 21,556 |
| 08 Feb 17 |
41.00000 -0.50 |
41.50 | 40.50 | 41.50 | 24,121 |
| 07 Feb 17 |
41.50000 -1.50 |
43.14 | 41.50 | 42.50 | 15,157 |
| 06 Feb 17 |
43.00000 +0.50 |
43.00 | 42.50 | 42.50 | 7,935 |
| 03 Feb 17 |
42.50000 +0.50 |
44.00 | 41.50 | 41.50 | 23,033 |
| 02 Feb 17 |
42.00000 +0.00 |
45.00 | 41.00 | 42.00 | 38,219 |
| 01 Feb 17 |
42.00000 -0.50 |
44.50 | 42.00 | 42.50 | 19,295 |
| 31 Jan 17 |
42.50000 -2.00 |
44.50 | 42.00 | 44.50 | 38,979 |
| 30 Jan 17 |
44.50000 -0.50 |
45.11 | 43.00 | 45.00 | 17,101 |
| 27 Jan 17 |
45.00000 -0.50 |
45.75 | 45.00 | 45.00 | 7,958 |
| 26 Jan 17 |
45.50000 +2.00 |
47.25 | 44.50 | 45.00 | 35,899 |
| 25 Jan 17 |
43.50000 -1.50 |
46.50 | 42.00 | 44.50 | 80,452 |
| 24 Jan 17 |
45.00000 -3.00 |
48.00 | 43.00 | 47.50 | 49,005 |
| 23 Jan 17 |
48.00000 -0.50 |
48.50 | 46.50 | 48.50 | 24,372 |
| 20 Jan 17 |
48.50000 +0.50 |
49.00 | 47.50 | 48.50 | 14,441 |
| 19 Jan 17 |
48.00000 -0.50 |
49.50 | 47.75 | 48.50 | 14,508 |
| 18 Jan 17 |
48.50000 +0.00 |
49.00 | 48.00 | 48.50 | 15,416 |
| 17 Jan 17 |
48.50000 -2.00 |
50.50 | 48.00 | 50.00 | 28,037 |
| 13 Jan 17 |
50.50000 +0.50 |
51.50 | 50.00 | 50.00 | 9,582 |
| 12 Jan 17 |
50.00000 -2.50 |
53.02 | 50.00 | 52.00 | 23,048 |
| 11 Jan 17 |
52.50000 +1.00 |
53.50 | 50.50 | 51.00 | 48,243 |
| 10 Jan 17 |
51.50000 +2.00 |
52.00 | 48.50 | 49.50 | 20,205 |
| 09 Jan 17 |
49.50000 -0.50 |
50.50 | 48.50 | 50.50 | 14,236 |
| 06 Jan 17 |
50.00000 -2.00 |
52.50 | 49.50 | 52.50 | 14,443 |
| 05 Jan 17 |
52.00000 +3.00 |
52.00 | 48.00 | 49.00 | 22,998 |
| 04 Jan 17 |
49.00000 +1.00 |
49.00 | 48.50 | 49.00 | 10,972 |
| 03 Jan 17 |
48.00000 -1.00 |
50.00 | 48.00 | 50.00 | 21,319 |
| 30 Dec 16 |
49.00000 -1.00 |
50.50 | 49.00 | 50.00 | 31,686 |
| 29 Dec 16 |
50.00000 -1.50 |
51.50 | 50.00 | 51.00 | 32,978 |
| 28 Dec 16 |
51.50000 +0.00 |
51.50 | 51.00 | 51.50 | 16,982 |
| 27 Dec 16 |
51.50000 +0.00 |
52.50 | 49.00 | 52.00 | 38,621 |
| 23 Dec 16 |
51.50000 +0.50 |
53.00 | 50.00 | 50.50 | 20,517 |
| 22 Dec 16 |
51.00000 +0.00 |
54.00 | 51.00 | 52.00 | 26,976 |
| 21 Dec 16 |
51.00000 -2.00 |
55.50 | 51.00 | 54.00 | 35,068 |
| 20 Dec 16 |
53.00000 +5.00 |
56.50 | 47.50 | 47.50 | 131,193 |
| 19 Dec 16 |
48.00000 -1.00 |
49.50 | 47.00 | 49.00 | 20,420 |
| 16 Dec 16 |
49.00000 -1.50 |
51.00 | 49.00 | 50.00 | 19,892 |
| 15 Dec 16 |
50.50000 -4.00 |
55.50 | 50.00 | 55.50 | 35,869 |
| 14 Dec 16 |
54.50000 -1.00 |
56.50 | 53.50 | 56.50 | 23,586 |
| 13 Dec 16 |
55.50000 +3.50 |
56.00 | 51.00 | 52.00 | 61,191 |
| 12 Dec 16 |
52.00000 +0.50 |
52.00 | 50.00 | 50.50 | 21,363 |
| 09 Dec 16 |
51.50000 +0.00 |
52.00 | 50.44 | 51.50 | 33,318 |
| 08 Dec 16 |
51.50000 +2.00 |
51.50 | 49.00 | 49.50 | 19,714 |
| 07 Dec 16 |
49.50000 -1.50 |
51.00 | 47.50 | 50.50 | 15,016 |
| 06 Dec 16 |
51.00000 -0.50 |
51.50 | 50.00 | 51.00 | 14,712 |
| 05 Dec 16 |
51.50000 +3.50 |
52.00 | 47.00 | 48.50 | 22,039 |
| 02 Dec 16 |
48.00000 +0.00 |
48.50 | 44.50 | 47.00 | 33,089 |
| 01 Dec 16 |
48.00000 -4.00 |
51.00 | 46.00 | 50.50 | 62,307 |
| 30 Nov 16 |
52.00000 -4.50 |
59.00 | 50.50 | 58.50 | 123,635 |
| 29 Nov 16 |
56.50000 +6.00 |
57.00 | 51.50 | 54.00 | 138,030 |
| 28 Nov 16 |
50.50000 +4.50 |
51.00 | 47.50 | 47.50 | 64,962 |
| 25 Nov 16 |
46.00000 +3.00 |
47.00 | 43.00 | 43.00 | 33,847 |
| 23 Nov 16 |
43.00000 +3.50 |
43.00 | 38.50 | 39.50 | 36,317 |
| 22 Nov 16 |
39.50000 +1.50 |
39.50 | 37.50 | 37.50 | 16,691 |
| 21 Nov 16 |
38.00000 +1.50 |
39.00 | 37.27 | 39.00 | 15,656 |
| 18 Nov 16 |
36.50000 -2.50 |
40.00 | 36.00 | 39.50 | 19,991 |
| 17 Nov 16 |
39.00000 -0.50 |
40.50 | 39.00 | 40.00 | 19,291 |
| 16 Nov 16 |
39.50000 +2.00 |
40.00 | 37.68 | 38.00 | 30,117 |
| 15 Nov 16 |
37.50000 +2.50 |
38.00 | 35.00 | 35.00 | 47,877 |
| 14 Nov 16 |
35.00000 -4.00 |
39.50 | 34.00 | 39.00 | 78,969 |
| 11 Nov 16 |
39.00000 -1.00 |
40.00 | 39.00 | 39.50 | 32,031 |
| 10 Nov 16 |
40.00000 +1.00 |
41.00 | 38.00 | 39.00 | 39,135 |
| 09 Nov 16 |
39.00000 -5.50 |
41.29 | 36.00 | 37.50 | 140,638 |
| 08 Nov 16 |
44.50000 -3.00 |
48.80 | 44.00 | 48.50 | 29,109 |
| 07 Nov 16 |
47.50000 +1.50 |
51.50 | 46.00 | 47.50 | 37,714 |
| 04 Nov 16 |
46.00000 +1.50 |
47.00 | 43.00 | 44.50 | 19,020 |
| 03 Nov 16 |
44.50000 -2.00 |
47.50 | 44.00 | 46.00 | 33,877 |
| 02 Nov 16 |
46.50000 -2.50 |
49.50 | 46.00 | 49.50 | 47,780 |
| 01 Nov 16 |
49.00000 -1.00 |
51.00 | 47.50 | 50.00 | 28,369 |
| 31 Oct 16 |
50.00000 -0.50 |
50.59 | 50.00 | 50.50 | 22,662 |
| 28 Oct 16 |
50.50000 +0.00 |
52.00 | 50.00 | 50.50 | 23,297 |
| 27 Oct 16 |
50.50000 -3.50 |
54.19 | 50.50 | 54.00 | 20,046 |
| 26 Oct 16 |
54.00000 +4.00 |
54.00 | 50.50 | 52.00 | 25,256 |
| 25 Oct 16 |
50.00000 -1.50 |
51.50 | 50.00 | 51.00 | 29,050 |
| 24 Oct 16 |
51.50000 +0.00 |
52.50 | 51.50 | 52.00 | 12,651 |
| 21 Oct 16 |
51.50000 +0.50 |
52.00 | 51.00 | 51.50 | 15,457 |
| 20 Oct 16 |
51.00000 +0.00 |
53.50 | 50.00 | 51.50 | 41,328 |
| 19 Oct 16 |
51.00000 -2.00 |
53.50 | 50.00 | 53.50 | 42,025 |
| 18 Oct 16 |
53.00000 -1.00 |
55.00 | 53.00 | 55.00 | 20,719 |
| 17 Oct 16 |
54.00000 -1.60 |
56.00 | 54.00 | 54.50 | 13,939 |
| 14 Oct 16 |
55.60000 -0.40 |
57.00 | 55.50 | 56.30 | 11,877 |
| 13 Oct 16 |
56.00000 -1.70 |
57.30 | 56.00 | 56.60 | 16,478 |
| 12 Oct 16 |
57.70000 +0.70 |
58.20 | 56.50 | 56.90 | 18,001 |
| 11 Oct 16 |
57.00000 -1.50 |
59.00 | 56.60 | 58.10 | 15,043 |
| 10 Oct 16 |
58.50000 +0.50 |
59.70 | 57.90 | 58.00 | 19,238 |
| 07 Oct 16 |
58.00000 -2.30 |
60.10 | 57.70 | 60.00 | 21,637 |
| 06 Oct 16 |
60.30000 -3.10 |
65.00 | 59.70 | 63.40 | 52,578 |
| 05 Oct 16 |
63.40000 +5.00 |
63.50 | 58.70 | 58.90 | 94,716 |
| 04 Oct 16 |
58.40000 +3.10 |
59.15 | 55.30 | 55.50 | 62,250 |
| 03 Oct 16 |
55.30000 +0.40 |
55.85 | 54.30 | 54.30 | 12,825 |
| 30 Sep 16 |
54.90000 +0.00 |
55.60 | 54.10 | 55.30 | 21,336 |
| 29 Sep 16 |
54.90000 -1.10 |
56.30 | 54.60 | 56.00 | 33,789 |
| 28 Sep 16 |
56.00000 -0.50 |
56.90 | 55.80 | 55.80 | 9,382 |
| 27 Sep 16 |
56.50000 +0.50 |
56.70 | 55.30 | 56.10 | 9,974 |
| 26 Sep 16 |
56.00000 -0.40 |
56.45 | 55.10 | 55.80 | 13,220 |
| 23 Sep 16 |
56.40000 -0.30 |
57.70 | 56.10 | 56.10 | 11,180 |
| 22 Sep 16 |
56.70000 -0.80 |
58.00 | 56.70 | 57.10 | 19,366 |
| 21 Sep 16 |
57.50000 +2.10 |
57.60 | 55.59 | 56.00 | 23,147 |
| 20 Sep 16 |
55.40000 -1.20 |
56.50 | 55.10 | 56.50 | 33,187 |
| 19 Sep 16 |
56.60000 +0.30 |
57.60 | 56.00 | 56.00 | 19,866 |
| 16 Sep 16 |
56.30000 -0.10 |
56.40 | 55.50 | 56.20 | 23,914 |
| 15 Sep 16 |
56.40000 -0.30 |
57.00 | 55.70 | 56.80 | 24,475 |
| 14 Sep 16 |
56.70000 +0.30 |
56.90 | 55.80 | 56.90 | 23,943 |
| 13 Sep 16 |
56.40000 -1.20 |
58.40 | 55.50 | 57.50 | 23,154 |
| 12 Sep 16 |
57.60000 +0.70 |
59.03 | 55.80 | 56.10 | 36,939 |
| 09 Sep 16 |
56.90000 -1.50 |
58.00 | 54.10 | 56.00 | 78,907 |
| 08 Sep 16 |
58.40000 -3.90 |
62.70 | 55.90 | 62.00 | 104,279 |
| 07 Sep 16 |
62.30000 -0.40 |
63.30 | 62.00 | 62.80 | 11,535 |
| 06 Sep 16 |
62.70000 +0.50 |
63.00 | 62.00 | 62.00 | 13,165 |
| 02 Sep 16 |
62.20000 +0.60 |
62.40 | 61.30 | 61.50 | 11,719 |
| 01 Sep 16 |
61.60000 -0.70 |
62.80 | 61.20 | 62.60 | 16,680 |
| 31 Aug 16 |
62.30000 -1.30 |
63.75 | 62.20 | 63.50 | 11,294 |
| 30 Aug 16 |
63.60000 +0.00 |
64.30 | 62.60 | 63.80 | 12,622 |
| 29 Aug 16 |
63.60000 +0.40 |
64.70 | 63.30 | 63.90 | 16,962 |
| 26 Aug 16 |
63.20000 +1.30 |
63.60 | 61.70 | 61.70 | 25,735 |
| 25 Aug 16 |
61.90000 +0.10 |
62.70 | 61.30 | 61.30 | 21,096 |
| 24 Aug 16 |
61.80000 -1.00 |
63.20 | 61.10 | 62.70 | 24,446 |
| 23 Aug 16 |
62.80000 +0.10 |
63.50 | 62.05 | 62.20 | 24,223 |
| 22 Aug 16 |
62.70000 +0.40 |
64.30 | 60.80 | 61.60 | 45,653 |
| 19 Aug 16 |
62.30000 -1.20 |
63.70 | 61.50 | 63.70 | 67,148 |
| 18 Aug 16 |
63.50000 -4.10 |
67.54 | 62.00 | 67.30 | 185,630 |
| 17 Aug 16 |
67.60001 -0.10 |
68.60 | 67.20 | 67.70 | 18,730 |
| 16 Aug 16 |
67.70000 -1.30 |
68.95 | 67.60 | 68.60 | 30,522 |
| 15 Aug 16 |
69.00000 +0.80 |
70.03 | 68.26 | 68.40 | 28,691 |
| 12 Aug 16 |
68.20000 -1.80 |
69.90 | 68.20 | 69.90 | 48,290 |
| 11 Aug 16 |
70.00000 +0.20 |
70.80 | 69.50 | 69.80 | 28,212 |
| 10 Aug 16 |
69.80000 -3.00 |
72.60 | 69.50 | 72.20 | 48,635 |
| 09 Aug 16 |
72.80000 -4.70 |
80.90 | 71.50 | 79.90 | 109,939 |
| 08 Aug 16 |
77.50000 +4.40 |
78.00 | 73.30 | 75.00 | 118,634 |
| 05 Aug 16 |
73.10000 +2.10 |
73.70 | 71.00 | 71.20 | 46,123 |
| 04 Aug 16 |
71.00000 +1.40 |
72.00 | 70.00 | 70.00 | 25,931 |
| 03 Aug 16 |
69.60000 +0.90 |
69.70 | 68.40 | 68.40 | 12,044 |
| 02 Aug 16 |
68.70000 -0.90 |
70.20 | 68.40 | 69.50 | 21,319 |
| 01 Aug 16 |
69.60000 -0.60 |
71.50 | 69.50 | 70.20 | 31,304 |
| 29 Jul 16 |
70.20000 -0.50 |
71.20 | 69.60 | 71.00 | 17,098 |
| 28 Jul 16 |
70.70000 -0.30 |
70.85 | 69.46 | 70.50 | 38,347 |
| 27 Jul 16 |
71.00000 -0.90 |
72.50 | 71.00 | 71.80 | 19,217 |
| 26 Jul 16 |
71.90000 -0.10 |
72.50 | 71.10 | 72.00 | 15,248 |
| 25 Jul 16 |
72.00000 +1.40 |
73.70 | 71.10 | 73.00 | 23,617 |
| 22 Jul 16 |
70.60000 -1.20 |
71.50 | 70.50 | 71.40 | 15,524 |
| 21 Jul 16 |
71.80000 -0.40 |
76.00 | 71.50 | 74.50 | 59,968 |
| 20 Jul 16 |
72.20000 +1.20 |
72.80 | 70.60 | 71.00 | 21,013 |
| 19 Jul 16 |
71.00000 +0.20 |
72.20 | 70.00 | 71.60 | 21,918 |
| 18 Jul 16 |
70.80000 +0.10 |
71.40 | 69.00 | 70.50 | 21,759 |
| 15 Jul 16 |
70.70000 -2.80 |
74.10 | 70.30 | 73.00 | 28,557 |
| 14 Jul 16 |
73.50000 +3.50 |
76.90 | 72.27 | 73.80 | 136,421 |
| 13 Jul 16 |
70.00000 -0.50 |
70.90 | 68.80 | 70.60 | 17,148 |
| 12 Jul 16 |
70.50000 +0.60 |
72.00 | 70.10 | 70.10 | 29,097 |
| 11 Jul 16 |
69.89999 +1.30 |
70.90 | 68.10 | 68.10 | 15,002 |
| 08 Jul 16 |
68.60000 +0.40 |
69.90 | 68.40 | 68.40 | 19,706 |
| 07 Jul 16 |
68.20000 -0.20 |
70.60 | 68.20 | 68.20 | 15,706 |
| 06 Jul 16 |
68.40000 +0.00 |
70.00 | 67.60 | 67.60 | 10,777 |
| 05 Jul 16 |
68.40000 -3.50 |
71.15 | 67.80 | 70.90 | 19,288 |
| 01 Jul 16 |
71.90000 +0.40 |
72.50 | 70.80 | 71.30 | 18,211 |
| 30 Jun 16 |
71.50000 +1.20 |
71.50 | 69.00 | 70.30 | 31,103 |
| 29 Jun 16 |
70.30000 +4.00 |
71.30 | 67.00 | 68.30 | 48,042 |
| 28 Jun 16 |
66.30000 +2.30 |
67.67 | 65.00 | 65.00 | 22,298 |
| 27 Jun 16 |
64.00000 -4.50 |
68.80 | 63.28 | 67.90 | 41,032 |
| 24 Jun 16 |
68.50000 -2.70 |
69.10 | 65.90 | 66.00 | 28,951 |
| 23 Jun 16 |
71.20000 +1.70 |
71.80 | 69.71 | 70.00 | 11,238 |
| 22 Jun 16 |
69.50000 -1.10 |
71.00 | 69.00 | 71.00 | 11,598 |
| 21 Jun 16 |
70.60000 +0.00 |
71.10 | 69.22 | 70.40 | 21,765 |
| 20 Jun 16 |
70.60000 -2.00 |
73.57 | 70.30 | 73.30 | 25,315 |
| 17 Jun 16 |
72.60001 +1.70 |
73.50 | 70.70 | 70.70 | 39,101 |
| 16 Jun 16 |
70.90000 -1.80 |
73.72 | 70.60 | 72.60 | 13,699 |
| 15 Jun 16 |
72.70000 +2.70 |
73.90 | 69.80 | 69.90 | 31,693 |
| 14 Jun 16 |
70.00000 -0.20 |
71.30 | 69.00 | 69.50 | 15,685 |
| 13 Jun 16 |
70.20000 -0.80 |
71.10 | 69.00 | 70.00 | 18,211 |
| 10 Jun 16 |
71.00000 -2.80 |
72.69 | 70.20 | 72.60 | 27,979 |
| 09 Jun 16 |
73.80000 -1.40 |
74.60 | 72.50 | 74.10 | 24,450 |
| 08 Jun 16 |
75.20000 +2.50 |
77.00 | 73.10 | 73.40 | 59,310 |
| 07 Jun 16 |
72.70000 +3.60 |
72.90 | 69.10 | 69.10 | 56,296 |
| 06 Jun 16 |
69.10000 +0.50 |
70.80 | 68.50 | 68.70 | 21,861 |
| 03 Jun 16 |
68.60000 -0.90 |
69.90 | 68.10 | 69.10 | 12,048 |
| 02 Jun 16 |
69.50000 +1.00 |
70.20 | 68.50 | 68.50 | 22,819 |
| 01 Jun 16 |
68.50000 -1.20 |
69.90 | 68.10 | 69.10 | 19,630 |
| 31 May 16 |
69.70000 +0.80 |
71.40 | 69.00 | 69.00 | 27,574 |
| 27 May 16 |
68.90000 -0.60 |
70.70 | 68.30 | 69.50 | 14,616 |
| 26 May 16 |
69.50000 +0.30 |
71.00 | 67.70 | 69.50 | 21,080 |
| 25 May 16 |
69.20000 +1.50 |
70.00 | 67.90 | 68.10 | 29,207 |
| 24 May 16 |
67.70000 +0.60 |
68.40 | 65.60 | 67.40 | 16,058 |
| 23 May 16 |
67.10000 +0.60 |
67.80 | 66.10 | 66.70 | 11,134 |
| 20 May 16 |
66.50000 +0.90 |
67.20 | 65.50 | 65.50 | 11,976 |
| 19 May 16 |
65.60000 -1.70 |
69.00 | 63.80 | 67.40 | 29,450 |
| 18 May 16 |
67.30000 +2.00 |
68.30 | 64.50 | 65.10 | 32,715 |
| 17 May 16 |
65.30000 +1.60 |
65.79 | 64.00 | 64.00 | 25,752 |
| 16 May 16 |
63.70000 +2.10 |
64.95 | 61.10 | 61.10 | 34,639 |
| 13 May 16 |
61.60000 -1.20 |
63.10 | 61.10 | 62.40 | 31,880 |
| 12 May 16 |
62.80000 -3.00 |
66.30 | 61.70 | 66.30 | 48,987 |
| 11 May 16 |
65.80000 +0.20 |
67.50 | 64.20 | 66.10 | 31,252 |
| 10 May 16 |
65.60000 -2.90 |
69.50 | 62.30 | 69.50 | 147,502 |
| 09 May 16 |
68.50000 -1.30 |
69.90 | 68.00 | 69.30 | 35,014 |
| 06 May 16 |
69.80000 -0.60 |
70.60 | 67.80 | 70.50 | 36,572 |
| 05 May 16 |
70.40000 -0.80 |
71.30 | 69.59 | 71.20 | 35,844 |
| 04 May 16 |
71.20000 +0.30 |
72.90 | 70.10 | 70.30 | 40,380 |
| 03 May 16 |
70.90000 -0.50 |
71.80 | 70.20 | 70.40 | 25,106 |
| 02 May 16 |
71.40000 -0.50 |
72.30 | 70.60 | 72.10 | 26,420 |
| 29 Apr 16 |
71.90000 -1.30 |
73.20 | 71.10 | 72.90 | 30,989 |
| 28 Apr 16 |
73.20000 -0.70 |
74.30 | 72.90 | 74.10 | 36,997 |
| 27 Apr 16 |
73.90000 +0.20 |
75.30 | 73.40 | 73.60 | 19,242 |
| 26 Apr 16 |
73.70000 -0.50 |
74.60 | 72.70 | 74.40 | 21,619 |
| 25 Apr 16 |
74.20000 -2.50 |
77.40 | 73.60 | 76.90 | 38,031 |
| 22 Apr 16 |
76.70000 +2.10 |
77.50 | 74.00 | 75.10 | 20,578 |
| 21 Apr 16 |
74.60000 +1.10 |
75.40 | 72.60 | 73.50 | 28,284 |
| 20 Apr 16 |
73.50000 -1.50 |
74.90 | 72.50 | 73.10 | 40,378 |
| 19 Apr 16 |
75.00000 -3.10 |
78.30 | 74.20 | 78.00 | 46,224 |
| 18 Apr 16 |
78.10000 -0.20 |
80.88 | 77.50 | 79.20 | 40,218 |
| 15 Apr 16 |
78.30000 -2.90 |
81.20 | 78.11 | 81.20 | 37,337 |
| 14 Apr 16 |
81.20000 +2.00 |
82.40 | 77.40 | 79.80 | 90,093 |
| 13 Apr 16 |
79.20000 +4.00 |
81.00 | 76.30 | 78.00 | 112,207 |
| 12 Apr 16 |
75.20000 +2.60 |
75.42 | 71.00 | 73.20 | 142,935 |
| 11 Apr 16 |
72.60001 +0.90 |
74.40 | 71.30 | 71.70 | 52,302 |
| 08 Apr 16 |
71.70000 +2.40 |
72.50 | 69.50 | 70.00 | 48,534 |
| 07 Apr 16 |
69.30000 -0.80 |
70.70 | 69.10 | 69.70 | 29,644 |
| 06 Apr 16 |
70.10001 +0.10 |
71.70 | 69.00 | 69.90 | 35,135 |
| 05 Apr 16 |
70.00000 -0.30 |
71.30 | 69.50 | 70.00 | 22,823 |
| 04 Apr 16 |
70.30000 -1.50 |
72.40 | 69.50 | 71.30 | 29,025 |
| 01 Apr 16 |
71.80000 -0.20 |
73.40 | 71.10 | 71.70 | 18,531 |
| 31 Mar 16 |
72.00000 -0.50 |
73.90 | 71.49 | 71.90 | 14,445 |
| 30 Mar 16 |
72.50000 -0.80 |
76.00 | 71.30 | 73.10 | 43,758 |
| 29 Mar 16 |
73.30000 +3.60 |
73.90 | 68.50 | 69.50 | 37,719 |
| 28 Mar 16 |
69.70000 -3.00 |
72.80 | 69.20 | 72.80 | 36,057 |
| 24 Mar 16 |
72.70000 +2.40 |
72.70 | 67.50 | 70.10 | 60,410 |
| 23 Mar 16 |
70.30000 -6.40 |
76.50 | 70.20 | 76.00 | 84,103 |
| 22 Mar 16 |
76.70000 -2.60 |
78.84 | 75.80 | 77.80 | 54,591 |
| 21 Mar 16 |
79.30000 -1.30 |
82.50 | 78.70 | 80.10 | 43,037 |
| 18 Mar 16 |
80.60001 -0.40 |
83.50 | 80.20 | 81.90 | 44,577 |
| 17 Mar 16 |
81.00000 -2.10 |
83.80 | 78.40 | 81.00 | 72,180 |
| 16 Mar 16 |
83.10001 -2.50 |
87.90 | 81.50 | 85.70 | 73,458 |
| 15 Mar 16 |
85.60001 -6.70 |
95.00 | 84.80 | 94.50 | 124,984 |
| 14 Mar 16 |
92.30000 +14.80 |
94.10 | 80.00 | 82.80 | 333,999 |
| 11 Mar 16 |
77.50000 +2.80 |
77.50 | 75.50 | 76.90 | 60,072 |
| 10 Mar 16 |
74.70000 +2.50 |
77.10 | 72.30 | 72.80 | 53,929 |
| 09 Mar 16 |
72.20000 +0.90 |
72.56 | 70.00 | 71.20 | 20,590 |
| 08 Mar 16 |
71.30000 -1.80 |
74.00 | 70.50 | 72.90 | 30,636 |
| 07 Mar 16 |
73.10000 +1.70 |
75.60 | 71.40 | 71.40 | 51,719 |
| 04 Mar 16 |
71.40000 +0.30 |
73.90 | 70.20 | 70.40 | 38,177 |
| 03 Mar 16 |
71.10000 -1.30 |
76.00 | 69.80 | 72.40 | 82,591 |
| 02 Mar 16 |
72.39999 +0.60 |
73.50 | 70.50 | 72.50 | 33,435 |
| 01 Mar 16 |
71.80000 +2.10 |
72.00 | 69.50 | 70.90 | 36,118 |
| 29 Feb 16 |
69.70000 -1.90 |
73.00 | 69.60 | 71.70 | 41,199 |
| 26 Feb 16 |
71.60000 -2.80 |
78.30 | 71.50 | 73.80 | 59,878 |
| 25 Feb 16 |
74.40000 -1.10 |
75.40 | 72.60 | 75.40 | 23,763 |
| 24 Feb 16 |
75.50000 +1.30 |
76.00 | 71.65 | 73.90 | 25,717 |
| 23 Feb 16 |
74.20000 -0.80 |
76.50 | 73.60 | 76.00 | 38,849 |
| 22 Feb 16 |
75.00000 +1.70 |
77.00 | 74.10 | 74.50 | 30,950 |
| 19 Feb 16 |
73.30000 +0.80 |
74.50 | 70.60 | 72.50 | 16,795 |
| 18 Feb 16 |
72.50000 -1.70 |
76.00 | 71.00 | 75.00 | 27,144 |
| 17 Feb 16 |
74.20000 +2.40 |
75.40 | 71.20 | 72.00 | 61,241 |
| 16 Feb 16 |
71.80000 +8.30 |
71.90 | 65.70 | 65.70 | 61,723 |
| 12 Feb 16 |
63.50000 +1.10 |
64.00 | 61.40 | 62.50 | 25,120 |
| 11 Feb 16 |
62.40000 -3.00 |
65.00 | 61.00 | 62.10 | 37,820 |
| 10 Feb 16 |
65.40000 -0.10 |
68.10 | 64.00 | 67.40 | 27,275 |
| 09 Feb 16 |
65.50000 -4.40 |
71.90 | 65.20 | 68.30 | 42,083 |
| 08 Feb 16 |
69.89999 -2.60 |
71.70 | 68.10 | 70.90 | 37,071 |
| 05 Feb 16 |
72.50000 -4.20 |
75.90 | 72.30 | 74.60 | 38,457 |
| 04 Feb 16 |
76.70000 +2.10 |
78.00 | 71.20 | 71.20 | 23,300 |
| 03 Feb 16 |
74.60000 -1.20 |
77.59 | 72.50 | 76.70 | 39,986 |
| 02 Feb 16 |
75.80000 -2.50 |
77.50 | 75.00 | 77.50 | 23,480 |
| 01 Feb 16 |
78.30000 -0.50 |
79.00 | 74.40 | 77.20 | 22,340 |
| 29 Jan 16 |
78.80000 +4.40 |
79.09 | 75.30 | 75.30 | 34,286 |
| 28 Jan 16 |
74.40000 -1.60 |
78.60 | 73.10 | 77.50 | 31,860 |
| 27 Jan 16 |
76.00000 -1.70 |
79.80 | 75.30 | 77.10 | 30,074 |
| 26 Jan 16 |
77.70000 -1.10 |
78.80 | 73.00 | 76.30 | 68,887 |
| 25 Jan 16 |
78.80000 -5.40 |
84.70 | 78.30 | 83.80 | 43,240 |
| 22 Jan 16 |
84.20000 +3.90 |
87.00 | 82.50 | 82.60 | 56,658 |
| 21 Jan 16 |
80.30000 +2.60 |
82.50 | 74.70 | 77.10 | 40,718 |
| 20 Jan 16 |
77.70000 -3.20 |
79.40 | 67.10 | 78.50 | 137,838 |
| 19 Jan 16 |
80.90000 -2.90 |
87.40 | 79.80 | 86.00 | 48,166 |
| 15 Jan 16 |
83.80000 -4.00 |
84.90 | 80.10 | 81.00 | 52,506 |
| 14 Jan 16 |
87.80000 +2.10 |
89.70 | 81.00 | 85.80 | 57,386 |
| 13 Jan 16 |
85.70000 -2.90 |
91.50 | 83.90 | 90.50 | 48,992 |
| 12 Jan 16 |
88.60000 +1.40 |
93.50 | 83.70 | 92.20 | 62,609 |
| 11 Jan 16 |
87.20000 -2.90 |
91.83 | 82.80 | 90.10 | 67,842 |
| 08 Jan 16 |
90.10001 +1.40 |
95.78 | 90.10 | 91.90 | 51,201 |
| 07 Jan 16 |
88.70000 -15.10 |
99.20 | 88.10 | 97.00 | 112,767 |
| 06 Jan 16 |
103.80000 -2.30 |
104.80 | 102.20 | 102.60 | 27,514 |
| 05 Jan 16 |
106.10000 -0.80 |
109.00 | 105.20 | 107.20 | 35,817 |
| 04 Jan 16 |
106.89999 -2.10 |
107.90 | 101.50 | 104.00 | 46,303 |
| 31 Dec 15 |
109.00000 +1.20 |
112.30 | 107.10 | 107.50 | 33,559 |
| 30 Dec 15 |
107.80000 -7.20 |
116.00 | 107.10 | 112.70 | 65,845 |
| 29 Dec 15 |
115.00000 +3.20 |
115.70 | 111.10 | 112.50 | 46,671 |
| 28 Dec 15 |
111.80000 -3.30 |
115.00 | 109.10 | 114.00 | 49,755 |
| 24 Dec 15 |
115.10001 -2.50 |
119.10 | 113.50 | 116.70 | 37,647 |
| 23 Dec 15 |
117.60001 +4.60 |
120.00 | 112.95 | 114.30 | 119,701 |
| 22 Dec 15 |
113.00000 +0.50 |
116.20 | 110.92 | 114.00 | 114,855 |
| 21 Dec 15 |
112.50000 +7.40 |
112.50 | 104.50 | 104.50 | 121,042 |
| 18 Dec 15 |
105.10001 -2.00 |
110.30 | 104.30 | 108.00 | 98,115 |
| 17 Dec 15 |
107.10000 +3.60 |
109.50 | 102.81 | 104.90 | 98,452 |
| 16 Dec 15 |
103.50000 +6.30 |
103.80 | 98.30 | 98.40 | 98,840 |
| 15 Dec 15 |
97.20000 +4.90 |
98.30 | 93.20 | 93.80 | 37,033 |
| 14 Dec 15 |
92.30000 -3.00 |
97.80 | 91.20 | 95.90 | 37,852 |
| 11 Dec 15 |
95.30000 -4.30 |
99.73 | 95.10 | 98.90 | 27,746 |
| 10 Dec 15 |
99.60000 +2.60 |
100.08 | 97.50 | 97.50 | 21,491 |
| 09 Dec 15 |
97.00000 +0.20 |
101.30 | 95.40 | 96.80 | 42,892 |
| 08 Dec 15 |
96.80000 +1.00 |
97.90 | 90.80 | 94.90 | 33,063 |
| 07 Dec 15 |
95.80000 -3.20 |
99.30 | 94.00 | 98.50 | 41,645 |
| 04 Dec 15 |
99.00000 +0.10 |
100.30 | 97.80 | 99.10 | 23,386 |
| 03 Dec 15 |
98.90000 -1.50 |
103.00 | 97.70 | 100.00 | 33,099 |
| 02 Dec 15 |
100.40000 -1.90 |
103.00 | 99.40 | 103.00 | 26,494 |
| 01 Dec 15 |
102.30000 +1.10 |
104.20 | 100.20 | 103.00 | 39,241 |
| 30 Nov 15 |
101.20000 +1.90 |
102.60 | 98.62 | 98.70 | 19,609 |
| 27 Nov 15 |
99.30000 -2.20 |
101.80 | 98.50 | 101.50 | 14,227 |
| 25 Nov 15 |
101.50000 +2.80 |
103.10 | 98.20 | 98.20 | 31,434 |
| 24 Nov 15 |
98.70000 +0.40 |
100.70 | 95.00 | 99.00 | 40,521 |
| 23 Nov 15 |
98.30000 -3.80 |
104.60 | 95.20 | 102.70 | 46,037 |
| 20 Nov 15 |
102.10000 +0.10 |
105.80 | 100.70 | 102.30 | 34,863 |
| 19 Nov 15 |
102.00000 -0.10 |
106.50 | 101.80 | 102.00 | 53,399 |
| 18 Nov 15 |
102.10000 -0.30 |
103.60 | 101.10 | 101.50 | 34,922 |
| 17 Nov 15 |
102.39999 -0.80 |
105.80 | 98.50 | 102.20 | 48,681 |
| 16 Nov 15 |
103.20000 +6.80 |
103.90 | 94.70 | 95.00 | 73,253 |
| 13 Nov 15 |
96.40000 -1.30 |
98.80 | 95.00 | 98.50 | 66,277 |
| 12 Nov 15 |
97.70000 +2.70 |
100.00 | 92.00 | 92.40 | 59,321 |
| 11 Nov 15 |
95.00000 -1.90 |
104.60 | 94.00 | 98.00 | 103,756 |
| 10 Nov 15 |
96.89999 +7.00 |
98.70 | 91.10 | 92.70 | 122,407 |
| 09 Nov 15 |
89.89999 -18.00 |
94.00 | 83.60 | 94.00 | 270,786 |
| 06 Nov 15 |
107.90000 +1.00 |
110.69 | 104.10 | 105.90 | 88,818 |
| 05 Nov 15 |
106.89999 -2.20 |
112.00 | 104.10 | 112.00 | 80,712 |
| 04 Nov 15 |
109.10000 +5.30 |
112.50 | 104.80 | 105.00 | 142,637 |
| 03 Nov 15 |
103.80000 +7.10 |
104.50 | 97.33 | 98.20 | 99,231 |
| 02 Nov 15 |
96.70000 +2.60 |
99.20 | 94.00 | 94.00 | 38,843 |
| 30 Oct 15 |
94.10000 +0.40 |
95.50 | 91.70 | 94.20 | 26,934 |
| 29 Oct 15 |
93.70000 -2.10 |
99.50 | 92.94 | 95.00 | 50,660 |
| 28 Oct 15 |
95.80000 +8.20 |
99.40 | 88.10 | 88.10 | 130,479 |
| 27 Oct 15 |
87.60001 +1.30 |
89.90 | 84.30 | 87.00 | 43,508 |
| 26 Oct 15 |
86.30000 -3.90 |
92.00 | 85.70 | 90.30 | 32,705 |
| 23 Oct 15 |
90.20000 +3.10 |
93.40 | 87.10 | 87.60 | 56,422 |
| 22 Oct 15 |
87.10000 -4.30 |
92.90 | 85.30 | 90.80 | 78,548 |
| 21 Oct 15 |
91.40000 -3.90 |
95.30 | 90.10 | 95.00 | 67,426 |
| 20 Oct 15 |
95.30000 +3.00 |
96.50 | 88.40 | 93.90 | 118,560 |
| 19 Oct 15 |
92.30000 +14.50 |
92.90 | 77.20 | 77.20 | 162,258 |
| 16 Oct 15 |
77.80000 -0.80 |
80.80 | 74.00 | 78.30 | 39,180 |
| 15 Oct 15 |
78.60000 +4.50 |
79.80 | 74.50 | 76.00 | 69,547 |
| 14 Oct 15 |
74.10000 +2.00 |
76.50 | 71.45 | 71.70 | 37,141 |
| 13 Oct 15 |
72.10000 -3.90 |
76.60 | 69.20 | 76.00 | 55,878 |
| 12 Oct 15 |
76.00000 +6.50 |
77.80 | 70.10 | 70.10 | 84,839 |
| 09 Oct 15 |
69.50000 +3.90 |
69.80 | 65.50 | 66.00 | 40,141 |
| 08 Oct 15 |
65.60000 -0.20 |
66.50 | 63.50 | 65.30 | 26,404 |
| 07 Oct 15 |
65.80000 +1.70 |
67.50 | 62.20 | 65.00 | 43,644 |
| 06 Oct 15 |
64.10000 +2.50 |
64.90 | 61.10 | 61.20 | 42,941 |
| 05 Oct 15 |
61.60000 +4.30 |
62.00 | 57.70 | 57.80 | 50,031 |
| 02 Oct 15 |
57.30000 +3.30 |
57.70 | 52.70 | 53.90 | 41,366 |
| 01 Oct 15 |
54.00000 +1.50 |
54.40 | 52.00 | 52.50 | 21,914 |
| 30 Sep 15 |
52.50000 +1.50 |
55.90 | 50.58 | 52.40 | 81,248 |
| 29 Sep 15 |
51.00000 -1.80 |
53.43 | 50.50 | 53.00 | 56,358 |
| 28 Sep 15 |
52.80000 -4.90 |
57.40 | 52.60 | 57.40 | 57,666 |
| 25 Sep 15 |
57.70000 -1.90 |
61.00 | 57.60 | 60.20 | 23,893 |
| 24 Sep 15 |
59.60000 +0.50 |
59.80 | 57.70 | 58.50 | 23,377 |
| 23 Sep 15 |
59.10000 -1.20 |
61.20 | 58.80 | 60.30 | 20,480 |
| 22 Sep 15 |
60.30000 -1.20 |
61.50 | 59.30 | 60.50 | 20,398 |
| 21 Sep 15 |
61.50000 +0.50 |
63.20 | 60.70 | 61.50 | 33,019 |
| 18 Sep 15 |
61.00000 -1.40 |
62.80 | 60.50 | 61.40 | 27,051 |
| 17 Sep 15 |
62.40000 -0.60 |
63.40 | 61.70 | 63.20 | 22,047 |
| 16 Sep 15 |
63.00000 +2.10 |
63.80 | 61.00 | 61.10 | 33,018 |
| 15 Sep 15 |
60.90000 +2.50 |
61.50 | 58.70 | 59.70 | 36,988 |
| 14 Sep 15 |
58.40000 -3.90 |
62.40 | 57.50 | 62.10 | 43,401 |
| 11 Sep 15 |
62.30000 +0.70 |
62.45 | 60.60 | 61.60 | 16,082 |
| 10 Sep 15 |
61.60000 -0.60 |
62.80 | 61.20 | 61.90 | 21,746 |
| 09 Sep 15 |
62.20000 -1.60 |
66.80 | 62.15 | 64.90 | 24,392 |
| 08 Sep 15 |
63.80000 +2.30 |
65.90 | 62.50 | 63.70 | 25,410 |
| 04 Sep 15 |
61.50000 -0.10 |
62.80 | 61.20 | 61.50 | 23,741 |
| 03 Sep 15 |
61.60000 -1.40 |
63.90 | 61.60 | 63.00 | 17,032 |
| 02 Sep 15 |
63.00000 -0.40 |
65.00 | 61.60 | 63.60 | 30,194 |
| 01 Sep 15 |
63.40000 -4.20 |
67.00 | 62.70 | 65.00 | 41,844 |
| 31 Aug 15 |
67.60001 +0.30 |
69.30 | 65.20 | 66.60 | 26,080 |
| 28 Aug 15 |
67.30000 +1.10 |
69.40 | 64.90 | 65.00 | 35,639 |
| 27 Aug 15 |
66.20000 +5.70 |
66.80 | 62.50 | 64.20 | 56,086 |
| 26 Aug 15 |
60.50000 +1.50 |
61.80 | 58.40 | 60.50 | 56,565 |
| 25 Aug 15 |
59.00000 -1.60 |
64.80 | 58.80 | 63.70 | 58,246 |
| 24 Aug 15 |
60.60000 -7.40 |
64.40 | 55.55 | 60.30 | 97,603 |
| 21 Aug 15 |
68.00000 -4.60 |
72.00 | 67.10 | 71.30 | 86,060 |
| 20 Aug 15 |
72.60001 -4.70 |
78.26 | 72.10 | 76.50 | 55,154 |
| 19 Aug 15 |
77.30000 +0.30 |
86.50 | 73.60 | 75.30 | 141,451 |
| 18 Aug 15 |
77.00000 +6.10 |
79.40 | 69.20 | 70.10 | 100,301 |
| 17 Aug 15 |
70.90000 +2.50 |
71.10 | 67.22 | 68.10 | 38,309 |
| 14 Aug 15 |
68.40000 +0.20 |
69.30 | 67.60 | 67.80 | 20,722 |
| 13 Aug 15 |
68.20000 -1.70 |
70.10 | 67.50 | 70.00 | 25,781 |
| 12 Aug 15 |
69.89999 +0.60 |
69.90 | 65.33 | 69.30 | 47,456 |
| 11 Aug 15 |
69.30000 -1.60 |
72.30 | 68.80 | 72.30 | 39,622 |
| 10 Aug 15 |
70.90000 -5.50 |
76.80 | 68.20 | 76.80 | 114,422 |
| 07 Aug 15 |
76.40000 +0.50 |
77.90 | 73.60 | 75.30 | 57,299 |
| 06 Aug 15 |
75.90000 +3.90 |
75.90 | 71.70 | 73.30 | 45,698 |
| 05 Aug 15 |
72.00000 -0.60 |
73.90 | 71.72 | 73.90 | 20,403 |
| 04 Aug 15 |
72.60001 +2.20 |
73.80 | 70.90 | 70.90 | 29,392 |
| 03 Aug 15 |
70.40000 -2.50 |
73.60 | 69.70 | 72.60 | 39,151 |
| 31 Jul 15 |
72.90000 +1.50 |
73.30 | 71.13 | 71.30 | 25,604 |
| 30 Jul 15 |
71.40000 -2.10 |
74.10 | 70.90 | 73.10 | 26,327 |
| 29 Jul 15 |
73.50000 +2.20 |
74.10 | 70.90 | 71.50 | 22,530 |
| 28 Jul 15 |
71.30000 +2.90 |
71.40 | 66.80 | 69.00 | 49,253 |
| 27 Jul 15 |
68.40000 -4.50 |
71.30 | 68.00 | 70.00 | 57,684 |
| 24 Jul 15 |
72.90000 -2.80 |
76.35 | 72.70 | 76.00 | 28,781 |
| 23 Jul 15 |
75.70000 -0.40 |
78.50 | 75.00 | 77.20 | 38,106 |
| 22 Jul 15 |
76.10000 -2.70 |
78.35 | 75.90 | 78.20 | 28,298 |
| 21 Jul 15 |
78.80000 +2.20 |
79.60 | 77.00 | 77.00 | 29,140 |
| 20 Jul 15 |
76.60000 +0.20 |
77.80 | 75.90 | 76.00 | 38,039 |
| 17 Jul 15 |
76.40000 +0.90 |
77.80 | 75.00 | 75.50 | 48,044 |
| 16 Jul 15 |
75.50000 -1.80 |
79.00 | 75.30 | 77.70 | 43,504 |
| 15 Jul 15 |
77.30000 -3.70 |
80.80 | 76.80 | 80.10 | 61,058 |
| 14 Jul 15 |
81.00000 +0.30 |
81.71 | 78.00 | 80.80 | 53,556 |
| 13 Jul 15 |
80.70000 +4.60 |
82.20 | 77.00 | 79.00 | 89,589 |
| 10 Jul 15 |
76.10000 -0.30 |
80.00 | 75.30 | 80.00 | 59,258 |
| 09 Jul 15 |
76.40000 +4.40 |
79.70 | 75.00 | 77.10 | 95,139 |
| 08 Jul 15 |
72.00000 -5.80 |
76.80 | 71.80 | 74.50 | 100,620 |
| 07 Jul 15 |
77.80000 -5.80 |
83.59 | 69.00 | 83.20 | 203,676 |
| 06 Jul 15 |
83.60000 -3.20 |
89.00 | 82.80 | 88.80 | 119,761 |
| 02 Jul 15 |
86.80000 -0.90 |
89.70 | 86.50 | 87.50 | 44,665 |
| 01 Jul 15 |
87.70000 -2.70 |
91.70 | 85.70 | 90.50 | 78,929 |
| 30 Jun 15 |
90.40000 +5.70 |
92.50 | 86.80 | 86.80 | 96,480 |
| 29 Jun 15 |
84.70000 -5.50 |
88.80 | 84.40 | 87.50 | 85,987 |
| 26 Jun 15 |
90.20000 -1.70 |
91.30 | 88.60 | 91.00 | 64,541 |
| 25 Jun 15 |
91.89999 -1.40 |
93.70 | 91.60 | 93.70 | 26,282 |
| 24 Jun 15 |
93.30000 +0.00 |
94.70 | 91.91 | 92.90 | 33,672 |
| 23 Jun 15 |
93.30000 +0.10 |
94.80 | 91.30 | 93.00 | 39,020 |
| 22 Jun 15 |
93.20000 -1.60 |
95.00 | 89.60 | 94.40 | 98,573 |
| 19 Jun 15 |
94.80000 -4.10 |
98.70 | 94.40 | 98.50 | 90,635 |
| 18 Jun 15 |
98.90000 -1.30 |
100.20 | 97.50 | 100.00 | 53,509 |
| 17 Jun 15 |
100.20000 -1.60 |
104.00 | 99.60 | 103.50 | 66,100 |
| 16 Jun 15 |
101.80000 +0.80 |
102.90 | 96.60 | 100.40 | 84,153 |
| 15 Jun 15 |
101.00000 -3.90 |
109.50 | 99.10 | 104.20 | 178,772 |
| 12 Jun 15 |
104.89999 +6.40 |
107.30 | 97.95 | 98.60 | 197,869 |
| 11 Jun 15 |
98.50000 +5.90 |
99.60 | 92.40 | 92.80 | 116,135 |
| 10 Jun 15 |
92.60001 +1.20 |
94.31 | 91.22 | 91.40 | 56,011 |
| 09 Jun 15 |
91.40000 -0.50 |
92.50 | 89.50 | 91.20 | 52,844 |
| 08 Jun 15 |
91.89999 -0.90 |
94.70 | 90.00 | 92.80 | 59,643 |
| 05 Jun 15 |
92.80000 +0.80 |
94.20 | 90.40 | 91.70 | 48,168 |
| 04 Jun 15 |
92.00000 -1.30 |
93.70 | 90.20 | 93.00 | 59,570 |
| 03 Jun 15 |
93.30000 -1.10 |
95.70 | 93.10 | 94.50 | 36,572 |
| 02 Jun 15 |
94.39999 -1.10 |
96.30 | 94.00 | 94.70 | 38,504 |
| 01 Jun 15 |
95.50000 +0.80 |
96.90 | 93.10 | 94.70 | 50,034 |
| 29 May 15 |
94.70000 -2.90 |
97.52 | 93.50 | 97.20 | 52,644 |
| 28 May 15 |
97.60001 +0.40 |
99.60 | 96.40 | 99.00 | 48,927 |
| 27 May 15 |
97.20000 -0.70 |
100.00 | 95.70 | 97.40 | 56,134 |
| 26 May 15 |
97.90000 -1.70 |
102.80 | 96.04 | 100.00 | 84,445 |
| 22 May 15 |
99.60000 +7.10 |
100.00 | 92.10 | 93.20 | 132,692 |
| 21 May 15 |
92.50000 +3.50 |
93.80 | 88.40 | 88.40 | 95,342 |
| 20 May 15 |
89.00000 -1.00 |
90.90 | 87.70 | 89.50 | 52,220 |
| 19 May 15 |
90.00000 -0.60 |
91.60 | 88.80 | 91.00 | 65,219 |
| 18 May 15 |
90.60001 -0.70 |
90.90 | 86.50 | 90.70 | 133,729 |
| 15 May 15 |
91.30000 +0.60 |
94.90 | 90.30 | 90.70 | 151,280 |
| 14 May 15 |
90.70000 -14.90 |
106.50 | 85.20 | 106.50 | 542,212 |
| 13 May 15 |
105.60001 -2.40 |
109.30 | 103.70 | 108.70 | 96,834 |
| 12 May 15 |
108.00000 -11.20 |
118.80 | 103.60 | 118.80 | 257,737 |
| 11 May 15 |
119.20000 -6.60 |
127.00 | 115.60 | 127.00 | 170,268 |
| 08 May 15 |
125.80000 +5.00 |
126.15 | 119.50 | 121.40 | 59,514 |
| 07 May 15 |
120.80000 -0.50 |
121.48 | 118.10 | 120.40 | 51,012 |
| 06 May 15 |
121.30000 +0.10 |
121.90 | 119.20 | 121.00 | 29,590 |
| 05 May 15 |
121.20000 -0.40 |
123.40 | 119.50 | 121.00 | 41,606 |
| 04 May 15 |
121.60000 -0.40 |
124.40 | 121.20 | 122.50 | 25,850 |
| 01 May 15 |
122.00000 +1.30 |
122.40 | 120.20 | 120.70 | 25,703 |
| 30 Apr 15 |
120.70000 -1.50 |
121.80 | 119.10 | 121.80 | 39,463 |
| 29 Apr 15 |
122.20000 -0.90 |
122.80 | 118.00 | 118.90 | 73,095 |
| 28 Apr 15 |
123.10001 -1.40 |
125.78 | 121.50 | 124.20 | 35,349 |
| 27 Apr 15 |
124.50000 +2.50 |
128.80 | 122.00 | 122.20 | 60,444 |
| 24 Apr 15 |
122.00000 +0.40 |
122.83 | 120.60 | 121.90 | 37,530 |
| 23 Apr 15 |
121.60000 -0.55 |
123.20 | 120.91 | 122.10 | 29,001 |
| 22 Apr 15 |
122.15000 +1.05 |
123.39 | 120.00 | 120.60 | 33,841 |
| 21 Apr 15 |
121.10000 -0.30 |
122.39 | 120.00 | 121.80 | 41,857 |
| 20 Apr 15 |
121.40000 -0.10 |
123.30 | 119.80 | 120.50 | 50,055 |
| 17 Apr 15 |
121.50000 -3.50 |
124.60 | 119.80 | 124.00 | 94,761 |
| 16 Apr 15 |
125.00000 -3.10 |
128.20 | 124.80 | 127.20 | 78,894 |
| 15 Apr 15 |
128.10001 -1.20 |
130.90 | 127.20 | 129.10 | 45,299 |
| 14 Apr 15 |
129.30000 -1.10 |
130.40 | 127.00 | 130.00 | 39,809 |
| 13 Apr 15 |
130.39999 -1.10 |
137.00 | 129.30 | 136.00 | 60,812 |
| 10 Apr 15 |
131.50000 -0.90 |
136.40 | 130.80 | 135.00 | 52,886 |
| 09 Apr 15 |
132.39999 +4.60 |
134.40 | 128.80 | 129.50 | 111,343 |
| 08 Apr 15 |
127.80000 +4.60 |
130.00 | 123.80 | 123.80 | 99,717 |
| 07 Apr 15 |
123.20000 +0.70 |
124.70 | 122.70 | 122.70 | 28,671 |
| 06 Apr 15 |
122.50000 -0.20 |
123.85 | 119.70 | 122.00 | 47,314 |
| 02 Apr 15 |
122.70000 -0.50 |
125.40 | 122.10 | 122.80 | 29,483 |
| 01 Apr 15 |
123.20000 -0.70 |
124.80 | 122.11 | 123.60 | 27,071 |
| 31 Mar 15 |
123.90000 +0.40 |
125.00 | 123.03 | 124.80 | 32,053 |
| 30 Mar 15 |
123.50000 +1.60 |
124.69 | 122.00 | 123.00 | 40,624 |
| 27 Mar 15 |
121.89999 +1.60 |
124.00 | 119.20 | 120.40 | 60,507 |
| 26 Mar 15 |
120.30000 -3.40 |
123.60 | 120.20 | 123.40 | 66,942 |
| 25 Mar 15 |
123.70000 -4.80 |
128.58 | 123.20 | 128.30 | 72,271 |
| 24 Mar 15 |
128.50000 +1.30 |
129.80 | 126.20 | 126.80 | 49,104 |
| 23 Mar 15 |
127.20000 +2.50 |
129.70 | 125.20 | 128.50 | 85,845 |
| 20 Mar 15 |
124.70000 -5.50 |
131.40 | 124.50 | 130.10 | 151,081 |
| 19 Mar 15 |
130.20001 -3.10 |
133.90 | 130.00 | 133.90 | 60,473 |
| 18 Mar 15 |
133.30000 -3.20 |
136.80 | 130.20 | 135.20 | 109,777 |
| 17 Mar 15 |
136.50000 -8.90 |
145.10 | 136.10 | 143.70 | 138,800 |
| 16 Mar 15 |
145.39999 +13.10 |
148.50 | 138.80 | 142.50 | 474,187 |
| 13 Mar 15 |
132.29999 -1.50 |
134.30 | 129.30 | 134.00 | 52,973 |
| 12 Mar 15 |
133.80000 -1.70 |
136.90 | 133.00 | 135.60 | 31,406 |
| 11 Mar 15 |
135.50000 -0.70 |
137.10 | 133.90 | 135.70 | 34,965 |
| 10 Mar 15 |
136.20000 +2.90 |
138.50 | 133.50 | 135.00 | 55,101 |
| 09 Mar 15 |
133.30000 -0.70 |
136.34 | 132.30 | 134.50 | 30,758 |
| 06 Mar 15 |
134.00000 -2.90 |
139.80 | 133.10 | 138.20 | 56,704 |
| 05 Mar 15 |
136.89999 +2.60 |
139.60 | 135.00 | 135.40 | 41,807 |
| 04 Mar 15 |
134.30000 -1.10 |
135.80 | 132.80 | 135.20 | 35,653 |
| 03 Mar 15 |
135.39999 -0.70 |
136.50 | 132.50 | 135.60 | 41,643 |
| 02 Mar 15 |
136.09999 -2.30 |
141.20 | 135.40 | 139.00 | 54,424 |
| 27 Feb 15 |
138.39999 +0.10 |
142.10 | 136.40 | 139.10 | 61,758 |
| 26 Feb 15 |
138.30000 +6.25 |
139.50 | 131.80 | 133.00 | 75,497 |
| 25 Feb 15 |
132.05000 +0.55 |
133.50 | 130.30 | 131.10 | 34,894 |
| 24 Feb 15 |
131.50000 -1.35 |
135.50 | 130.70 | 133.50 | 47,594 |
| 23 Feb 15 |
132.85001 -3.35 |
136.00 | 132.10 | 135.20 | 69,786 |
| 20 Feb 15 |
136.20000 +1.20 |
138.00 | 133.30 | 137.20 | 61,491 |
| 19 Feb 15 |
135.00000 +1.40 |
137.60 | 131.00 | 132.40 | 53,903 |
| 18 Feb 15 |
133.59999 -6.60 |
140.90 | 132.50 | 140.20 | 105,099 |
| 17 Feb 15 |
140.20001 +17.10 |
146.40 | 138.00 | 140.50 | 367,700 |
| 13 Feb 15 |
123.10001 -0.60 |
125.50 | 121.80 | 123.00 | 36,479 |
| 12 Feb 15 |
123.70000 +1.20 |
126.10 | 122.50 | 122.70 | 38,275 |
| 11 Feb 15 |
122.50000 -6.10 |
128.40 | 122.00 | 128.10 | 72,113 |
| 10 Feb 15 |
128.59999 +0.10 |
129.90 | 126.80 | 128.50 | 38,293 |
| 09 Feb 15 |
128.50000 -1.20 |
131.50 | 128.20 | 129.70 | 25,974 |
| 06 Feb 15 |
129.70000 -2.90 |
132.81 | 126.90 | 132.30 | 60,070 |
| 05 Feb 15 |
132.60001 +0.50 |
137.00 | 131.00 | 134.00 | 59,118 |
| 04 Feb 15 |
132.10001 -3.70 |
137.00 | 130.50 | 134.80 | 43,678 |
| 03 Feb 15 |
135.80000 +0.70 |
138.50 | 133.50 | 136.10 | 50,873 |
| 02 Feb 15 |
135.10001 +1.90 |
135.80 | 130.80 | 132.70 | 49,135 |
| 30 Jan 15 |
133.20000 +2.10 |
135.00 | 127.60 | 130.30 | 68,921 |
| 29 Jan 15 |
131.09999 +1.50 |
131.50 | 127.10 | 129.00 | 45,369 |
| 28 Jan 15 |
129.60001 +1.40 |
131.70 | 125.84 | 128.30 | 69,771 |
| 27 Jan 15 |
128.20000 -5.50 |
132.20 | 126.60 | 131.90 | 114,030 |
| 26 Jan 15 |
133.70000 +4.30 |
135.50 | 129.00 | 131.80 | 80,575 |
| 23 Jan 15 |
129.39999 +2.20 |
134.60 | 125.70 | 127.70 | 97,387 |
| 22 Jan 15 |
127.20000 +2.00 |
128.30 | 122.60 | 127.90 | 67,652 |
| 21 Jan 15 |
125.20000 +5.60 |
127.00 | 118.20 | 121.10 | 75,350 |
| 20 Jan 15 |
119.60000 -3.40 |
124.00 | 115.00 | 122.10 | 90,779 |
| 16 Jan 15 |
123.00000 -2.10 |
127.10 | 121.60 | 125.20 | 59,672 |
| 15 Jan 15 |
125.10001 -0.80 |
127.80 | 124.10 | 126.90 | 47,933 |
| 14 Jan 15 |
125.90000 +2.80 |
126.15 | 117.00 | 119.00 | 58,771 |
| 13 Jan 15 |
123.10001 -5.60 |
130.40 | 121.60 | 130.40 | 70,185 |
| 12 Jan 15 |
128.70000 -2.00 |
131.00 | 125.50 | 130.60 | 58,374 |
| 09 Jan 15 |
130.70000 +0.20 |
131.40 | 128.00 | 131.00 | 35,569 |
| 08 Jan 15 |
130.50000 +1.60 |
133.25 | 128.80 | 133.00 | 56,615 |
| 07 Jan 15 |
128.90001 +7.70 |
131.00 | 121.20 | 121.20 | 86,643 |
| 06 Jan 15 |
121.20000 -6.80 |
129.00 | 113.10 | 127.40 | 171,967 |
| 05 Jan 15 |
128.00000 -2.40 |
129.70 | 124.70 | 126.30 | 75,398 |
| 02 Jan 15 |
130.39999 -9.70 |
140.00 | 128.50 | 140.00 | 159,076 |
| 31 Dec 14 |
140.10001 -2.30 |
144.90 | 138.00 | 144.90 | 97,560 |
| 30 Dec 14 |
142.39999 +10.10 |
143.50 | 133.70 | 137.00 | 206,665 |
| 29 Dec 14 |
132.29999 -2.60 |
136.69 | 128.80 | 136.50 | 71,888 |
| 26 Dec 14 |
134.89999 +5.90 |
137.50 | 129.90 | 129.90 | 101,630 |
| 24 Dec 14 |
129.00000 +9.90 |
134.30 | 118.01 | 119.60 | 134,800 |
| 23 Dec 14 |
119.10000 +6.80 |
120.00 | 111.50 | 111.80 | 77,499 |
| 22 Dec 14 |
112.30000 -2.30 |
115.00 | 110.20 | 114.70 | 82,563 |
| 19 Dec 14 |
114.60000 -1.10 |
117.20 | 112.20 | 116.70 | 81,251 |
| 18 Dec 14 |
115.70000 +3.60 |
118.90 | 113.60 | 117.30 | 101,626 |
| 17 Dec 14 |
112.10000 +6.90 |
112.30 | 106.00 | 111.80 | 101,505 |
| 16 Dec 14 |
105.20000 -10.60 |
114.00 | 103.00 | 114.00 | 211,116 |
| 15 Dec 14 |
115.80000 -8.70 |
126.29 | 115.20 | 124.00 | 131,305 |
| 12 Dec 14 |
124.50000 -4.00 |
128.30 | 124.00 | 126.50 | 56,964 |
| 11 Dec 14 |
128.50000 -0.30 |
132.30 | 127.60 | 132.30 | 51,321 |
| 10 Dec 14 |
128.80000 -2.10 |
133.60 | 128.50 | 130.10 | 56,639 |
| 09 Dec 14 |
130.89999 -2.20 |
131.90 | 125.60 | 130.00 | 126,847 |
| 08 Dec 14 |
133.10001 -4.00 |
136.50 | 128.60 | 135.50 | 88,636 |
| 05 Dec 14 |
137.10001 +0.00 |
140.90 | 136.40 | 137.90 | 79,932 |
| 04 Dec 14 |
137.10001 +4.70 |
142.90 | 131.70 | 131.70 | 114,576 |
| 03 Dec 14 |
132.39999 -1.10 |
134.68 | 130.70 | 131.00 | 73,069 |
| 02 Dec 14 |
133.50000 -2.70 |
138.18 | 130.80 | 137.70 | 82,976 |
| 01 Dec 14 |
136.20000 -5.10 |
140.10 | 134.10 | 139.90 | 91,864 |
| 28 Nov 14 |
141.30000 -1.20 |
142.30 | 140.03 | 141.50 | 39,257 |
| 26 Nov 14 |
142.50000 -1.30 |
144.40 | 140.40 | 144.00 | 56,493 |
| 25 Nov 14 |
143.80000 +0.90 |
147.10 | 143.10 | 145.30 | 88,797 |
| 24 Nov 14 |
142.89999 +2.50 |
143.30 | 140.00 | 140.00 | 64,143 |
| 21 Nov 14 |
140.39999 -1.60 |
146.70 | 139.00 | 146.70 | 125,264 |
| 20 Nov 14 |
142.00000 -1.20 |
144.14 | 138.60 | 141.00 | 110,925 |
| 19 Nov 14 |
143.20000 -4.20 |
147.40 | 141.10 | 145.50 | 134,422 |
| 18 Nov 14 |
147.39999 +5.70 |
149.80 | 140.90 | 140.90 | 154,747 |
| 17 Nov 14 |
141.70000 +4.40 |
144.79 | 137.64 | 140.00 | 153,913 |
| 14 Nov 14 |
137.29999 +5.60 |
138.00 | 131.80 | 134.30 | 149,784 |
| 13 Nov 14 |
131.70000 -15.80 |
147.80 | 130.50 | 146.80 | 397,207 |
| 12 Nov 14 |
147.50000 -9.60 |
157.50 | 145.20 | 153.20 | 183,209 |
| 11 Nov 14 |
157.10001 +8.50 |
158.90 | 148.80 | 148.80 | 149,630 |
| 10 Nov 14 |
148.59999 -22.40 |
181.70 | 148.00 | 178.00 | 522,460 |
| 07 Nov 14 |
171.00000 -0.40 |
173.40 | 166.50 | 172.00 | 120,224 |
| 06 Nov 14 |
171.39999 +8.00 |
172.40 | 163.50 | 163.70 | 140,488 |
| 05 Nov 14 |
163.39999 -11.40 |
179.00 | 160.10 | 176.00 | 171,919 |
| 04 Nov 14 |
174.79999 +2.30 |
175.20 | 169.00 | 170.00 | 114,868 |
| 03 Nov 14 |
172.50000 +7.30 |
173.00 | 166.10 | 167.20 | 183,905 |
| 31 Oct 14 |
165.20001 +3.60 |
165.20 | 159.40 | 164.60 | 108,314 |
| 30 Oct 14 |
161.60001 +6.60 |
166.20 | 158.80 | 165.00 | 167,896 |
| 29 Oct 14 |
155.00000 +1.20 |
156.80 | 148.50 | 154.00 | 105,473 |
| 28 Oct 14 |
153.80000 +4.30 |
157.00 | 151.30 | 152.30 | 161,966 |
| 27 Oct 14 |
149.50000 +9.40 |
150.60 | 140.02 | 143.50 | 198,289 |
| 24 Oct 14 |
140.10001 +3.70 |
143.40 | 135.10 | 135.90 | 136,832 |
| 23 Oct 14 |
136.40001 +7.80 |
138.60 | 131.50 | 135.10 | 158,333 |
| 22 Oct 14 |
128.59999 -2.30 |
136.80 | 128.00 | 131.00 | 129,820 |
| 21 Oct 14 |
130.89999 -3.60 |
139.40 | 130.10 | 134.80 | 203,520 |
| 20 Oct 14 |
134.50000 +5.10 |
135.40 | 129.10 | 130.00 | 129,604 |
| 17 Oct 14 |
129.39999 -2.80 |
137.30 | 128.15 | 136.50 | 151,147 |
| 16 Oct 14 |
132.20000 +6.30 |
137.00 | 118.00 | 118.50 | 245,468 |
| 15 Oct 14 |
125.90000 +7.60 |
126.00 | 112.00 | 114.80 | 155,834 |
| 14 Oct 14 |
118.30000 -1.70 |
124.00 | 115.00 | 121.80 | 147,459 |
| 13 Oct 14 |
120.00000 -1.00 |
127.40 | 119.10 | 122.80 | 184,548 |
| 10 Oct 14 |
121.00000 -9.90 |
132.00 | 120.70 | 127.50 | 179,375 |
| 09 Oct 14 |
130.89999 -6.00 |
137.72 | 130.00 | 135.90 | 140,733 |
| 08 Oct 14 |
136.89999 +0.90 |
137.80 | 127.80 | 135.20 | 175,520 |
| 07 Oct 14 |
136.00000 -9.00 |
148.90 | 135.00 | 142.90 | 241,501 |
| 06 Oct 14 |
145.00000 +10.60 |
150.80 | 133.00 | 139.80 | 368,812 |
| 03 Oct 14 |
134.39999 -8.00 |
145.40 | 132.00 | 144.90 | 308,220 |
| 02 Oct 14 |
142.39999 +22.10 |
148.70 | 125.00 | 126.90 | 601,939 |
| 01 Oct 14 |
120.30000 -9.60 |
129.80 | 118.90 | 129.50 | 212,561 |
| 30 Sep 14 |
129.89999 -4.60 |
135.80 | 129.80 | 134.50 | 164,598 |
| 29 Sep 14 |
134.50000 -3.90 |
138.15 | 134.50 | 134.80 | 64,481 |
| 26 Sep 14 |
138.39999 +4.10 |
139.00 | 134.90 | 135.70 | 82,055 |
| 25 Sep 14 |
134.30000 -6.30 |
141.09 | 132.40 | 140.00 | 159,048 |
| 24 Sep 14 |
140.60001 -2.00 |
143.60 | 140.20 | 141.70 | 86,382 |
| 23 Sep 14 |
142.60001 +2.30 |
144.20 | 130.40 | 135.00 | 204,970 |
| 22 Sep 14 |
140.30000 -9.90 |
149.00 | 139.70 | 147.90 | 199,640 |
| 19 Sep 14 |
150.20001 -3.70 |
154.42 | 148.00 | 152.20 | 136,560 |
| 18 Sep 14 |
153.90001 -3.70 |
158.90 | 153.00 | 158.00 | 93,890 |
| 17 Sep 14 |
157.60001 +0.80 |
159.40 | 154.60 | 156.90 | 127,960 |
| 16 Sep 14 |
156.80000 +3.30 |
157.30 | 150.00 | 150.90 | 124,450 |
| 15 Sep 14 |
153.50000 -3.50 |
157.96 | 150.00 | 157.90 | 205,430 |
| 12 Sep 14 |
157.00000 -2.10 |
161.00 | 156.00 | 158.90 | 159,400 |
| 11 Sep 14 |
159.10001 -3.70 |
160.70 | 155.50 | 158.60 | 169,990 |
| 10 Sep 14 |
162.80000 +6.30 |
163.00 | 147.90 | 155.10 | 390,740 |
| 09 Sep 14 |
156.50000 -10.00 |
166.40 | 156.20 | 165.50 | 343,870 |
| 08 Sep 14 |
166.50000 -4.20 |
171.70 | 165.00 | 170.00 | 200,930 |
| 05 Sep 14 |
170.70000 -0.60 |
174.27 | 168.50 | 170.40 | 179,510 |
| 04 Sep 14 |
171.29999 -1.20 |
175.90 | 170.10 | 172.80 | 217,310 |
| 03 Sep 14 |
172.50000 -2.90 |
182.50 | 172.10 | 181.00 | 422,850 |
| 02 Sep 14 |
175.40001 -3.20 |
179.00 | 173.10 | 178.20 | 238,630 |
| 29 Aug 14 |
178.60001 -12.60 |
195.80 | 171.70 | 194.00 | 960,050 |
| 28 Aug 14 |
191.20001 -1.40 |
194.40 | 188.00 | 190.90 | 176,970 |
| 27 Aug 14 |
192.60001 +1.70 |
197.50 | 189.70 | 196.90 | 233,600 |
| 26 Aug 14 |
190.89999 +8.20 |
203.80 | 189.60 | 197.30 | 518,570 |
| 25 Aug 14 |
182.70001 -10.10 |
194.80 | 181.70 | 190.20 | 252,400 |
| 22 Aug 14 |
192.80000 +1.00 |
197.02 | 186.20 | 191.90 | 217,490 |
| 21 Aug 14 |
191.80000 -12.10 |
211.80 | 185.50 | 209.90 | 641,280 |
| 20 Aug 14 |
203.89999 +6.50 |
208.70 | 193.50 | 195.50 | 408,940 |
| 19 Aug 14 |
197.40100 +8.70 |
199.40 | 186.50 | 190.00 | 313,990 |
| 18 Aug 14 |
188.70001 +11.40 |
191.80 | 181.32 | 185.40 | 441,020 |
| 15 Aug 14 |
177.29999 +2.60 |
180.90 | 173.13 | 175.50 | 304,150 |
| 14 Aug 14 |
174.70000 -0.50 |
186.00 | 171.20 | 176.30 | 275,550 |
| 13 Aug 14 |
175.20001 +3.10 |
181.30 | 173.00 | 174.20 | 355,960 |
| 12 Aug 14 |
172.09999 -18.80 |
192.69 | 170.00 | 192.50 | 449,570 |
| 11 Aug 14 |
190.89999 +5.20 |
205.20 | 188.50 | 199.50 | 599,610 |
| 08 Aug 14 |
185.70000 -6.30 |
198.70 | 180.50 | 193.00 | 323,850 |
| 07 Aug 14 |
192.00000 +1.60 |
197.50 | 190.70 | 192.80 | 282,000 |
| 06 Aug 14 |
190.40001 +2.60 |
194.50 | 184.50 | 186.00 | 339,660 |
| 05 Aug 14 |
187.80000 +9.80 |
193.80 | 174.00 | 175.20 | 547,920 |
| 04 Aug 14 |
178.00000 +8.60 |
179.20 | 169.50 | 170.40 | 286,320 |
| 01 Aug 14 |
169.40001 +0.40 |
175.75 | 164.50 | 169.00 | 231,270 |
| 31 Jul 14 |
169.00000 -3.50 |
180.60 | 167.60 | 169.70 | 320,210 |
| 30 Jul 14 |
172.50000 +6.80 |
172.90 | 163.60 | 168.30 | 212,170 |
| 29 Jul 14 |
165.70000 -5.80 |
174.50 | 162.00 | 173.30 | 240,510 |
| 28 Jul 14 |
171.50000 -2.30 |
181.70 | 170.50 | 177.60 | 298,760 |
| 25 Jul 14 |
173.79999 +9.80 |
178.00 | 166.50 | 166.50 | 409,170 |
| 24 Jul 14 |
164.00000 -18.80 |
191.80 | 163.50 | 183.10 | 815,210 |
| 23 Jul 14 |
182.80000 -25.36 |
213.10 | 181.00 | 203.00 | 747,030 |
| 22 Jul 14 |
208.16400 -7.84 |
224.90 | 207.99 | 221.00 | 448,980 |
| 21 Jul 14 |
216.00000 +19.80 |
222.20 | 205.30 | 207.60 | 947,840 |
| 18 Jul 14 |
196.20001 +7.30 |
201.40 | 188.10 | 194.40 | 435,840 |
| 17 Jul 14 |
188.89999 -2.30 |
209.40 | 186.10 | 187.40 | 808,320 |
| 16 Jul 14 |
191.20001 +10.20 |
194.40 | 176.40 | 183.20 | 581,090 |
| 15 Jul 14 |
181.00500 -5.39 |
199.20 | 180.50 | 191.30 | 1,023,430 |
| 14 Jul 14 |
186.39999 +39.20 |
187.10 | 157.60 | 161.00 | 1,172,590 |
| 11 Jul 14 |
147.20000 +2.10 |
149.70 | 143.60 | 144.40 | 83,100 |
| 10 Jul 14 |
145.10001 -2.90 |
148.00 | 139.60 | 142.00 | 103,570 |
| 09 Jul 14 |
148.00000 +1.00 |
153.80 | 143.30 | 148.00 | 143,220 |
| 08 Jul 14 |
147.00000 -1.50 |
151.90 | 142.00 | 150.30 | 149,840 |
| 07 Jul 14 |
148.50099 +8.50 |
155.80 | 146.50 | 148.80 | 367,620 |
| 03 Jul 14 |
140.00000 -1.30 |
144.30 | 139.00 | 144.30 | 64,890 |
| 02 Jul 14 |
141.30000 -0.80 |
148.90 | 138.00 | 143.20 | 156,570 |
| 01 Jul 14 |
142.10001 +0.69 |
151.50 | 141.10 | 142.60 | 230,520 |
| 30 Jun 14 |
141.41299 +4.91 |
144.80 | 136.50 | 137.20 | 151,840 |
| 27 Jun 14 |
136.50000 +5.80 |
146.00 | 129.90 | 129.90 | 349,490 |
| 26 Jun 14 |
130.70000 +1.80 |
133.50 | 128.00 | 129.80 | 75,880 |
| 25 Jun 14 |
128.90001 +1.60 |
129.20 | 125.20 | 126.10 | 64,230 |
| 24 Jun 14 |
127.30000 -3.60 |
136.00 | 126.30 | 132.00 | 105,320 |
| 23 Jun 14 |
130.89999 -1.40 |
133.70 | 125.30 | 126.70 | 135,900 |
| 20 Jun 14 |
132.29999 -3.60 |
136.00 | 129.10 | 135.80 | 120,120 |
| 19 Jun 14 |
135.89999 -3.30 |
140.40 | 134.20 | 140.40 | 85,660 |
| 18 Jun 14 |
139.20000 -1.70 |
142.90 | 136.60 | 142.70 | 137,240 |
| 17 Jun 14 |
140.89999 +9.40 |
144.70 | 130.70 | 131.80 | 295,410 |
| 16 Jun 14 |
131.50000 +4.00 |
133.60 | 126.50 | 126.60 | 92,500 |
| 13 Jun 14 |
127.50000 +1.10 |
128.40 | 123.00 | 126.40 | 60,180 |
| 12 Jun 14 |
126.40000 -5.10 |
134.40 | 123.20 | 132.00 | 144,920 |
| 11 Jun 14 |
131.50000 +8.70 |
131.80 | 120.40 | 121.80 | 156,330 |
| 10 Jun 14 |
122.80000 -0.80 |
127.00 | 122.50 | 123.70 | 69,350 |
| 09 Jun 14 |
123.60000 +2.70 |
127.00 | 120.00 | 120.90 | 96,290 |
| 06 Jun 14 |
120.90000 -1.10 |
124.10 | 117.40 | 121.80 | 90,210 |
| 05 Jun 14 |
122.00000 +0.10 |
126.30 | 121.10 | 122.40 | 110,090 |
| 04 Jun 14 |
121.89999 +4.30 |
123.70 | 115.60 | 117.30 | 83,450 |
| 03 Jun 14 |
117.60001 +0.10 |
119.50 | 116.00 | 116.40 | 45,640 |
| 02 Jun 14 |
117.50000 -4.80 |
122.20 | 116.00 | 121.50 | 86,000 |
| 30 May 14 |
122.30000 -3.10 |
125.00 | 120.00 | 123.60 | 75,810 |
| 29 May 14 |
125.40000 +0.30 |
127.00 | 122.00 | 125.60 | 111,680 |
| 28 May 14 |
125.10001 -0.80 |
131.10 | 124.50 | 129.00 | 155,810 |
| 27 May 14 |
125.90000 +11.20 |
127.80 | 119.10 | 119.10 | 262,200 |
| 23 May 14 |
114.70000 +4.50 |
117.20 | 109.60 | 109.70 | 178,670 |
| 22 May 14 |
110.20000 -0.40 |
113.20 | 109.40 | 110.70 | 103,060 |
| 21 May 14 |
110.60001 -1.20 |
113.10 | 108.50 | 111.90 | 128,460 |
| 20 May 14 |
111.80000 -2.80 |
114.80 | 110.00 | 113.60 | 111,610 |
| 19 May 14 |
114.60000 -3.80 |
115.90 | 111.50 | 113.90 | 151,930 |
| 16 May 14 |
118.40000 -2.60 |
122.10 | 115.20 | 121.70 | 94,040 |
| 15 May 14 |
121.00000 +2.40 |
121.80 | 114.30 | 121.00 | 128,920 |
| 14 May 14 |
118.60000 -5.40 |
121.90 | 115.50 | 120.90 | 134,180 |
| 13 May 14 |
124.00000 -8.60 |
138.80 | 123.50 | 135.00 | 319,940 |
| 12 May 14 |
132.60001 +18.20 |
139.40 | 117.50 | 119.20 | 562,650 |
| 09 May 14 |
114.39999 -1.20 |
116.60 | 111.30 | 113.90 | 100,330 |
| 08 May 14 |
115.60001 -8.90 |
121.90 | 113.00 | 118.00 | 139,470 |
| 07 May 14 |
124.50000 -6.90 |
132.20 | 122.60 | 131.00 | 174,790 |
| 06 May 14 |
131.40001 +8.10 |
134.60 | 124.00 | 128.40 | 436,890 |
| 05 May 14 |
123.30000 +10.20 |
124.30 | 110.70 | 111.00 | 156,790 |
| 02 May 14 |
113.10001 -0.80 |
115.19 | 110.20 | 113.70 | 64,690 |
| 01 May 14 |
113.90000 +1.80 |
117.49 | 110.70 | 110.70 | 102,240 |
| 30 Apr 14 |
112.10000 -3.90 |
114.68 | 108.50 | 114.50 | 103,080 |
| 29 Apr 14 |
116.00000 +5.20 |
118.70 | 111.00 | 113.20 | 174,800 |
| 28 Apr 14 |
110.80000 -10.70 |
123.06 | 107.00 | 122.00 | 209,340 |
| 25 Apr 14 |
121.50000 -4.60 |
124.00 | 118.70 | 124.00 | 105,280 |
| 24 Apr 14 |
126.10000 -2.70 |
132.60 | 123.80 | 131.30 | 119,010 |
| 23 Apr 14 |
128.80000 -5.80 |
134.80 | 128.30 | 133.20 | 148,880 |
| 22 Apr 14 |
134.60001 +8.40 |
136.00 | 123.90 | 127.10 | 273,710 |
| 21 Apr 14 |
126.20000 +7.20 |
130.60 | 118.50 | 119.00 | 307,420 |
| 17 Apr 14 |
119.00000 +0.20 |
119.50 | 111.40 | 117.00 | 197,980 |
| 16 Apr 14 |
118.80000 +1.10 |
121.00 | 114.09 | 120.90 | 186,480 |
| 15 Apr 14 |
117.70000 -3.90 |
124.80 | 106.80 | 123.30 | 405,560 |
| 14 Apr 14 |
121.60000 -1.00 |
133.80 | 118.00 | 131.40 | 293,740 |
| 11 Apr 14 |
122.60001 -4.80 |
127.30 | 118.40 | 122.20 | 277,530 |
| 10 Apr 14 |
127.39999 -16.40 |
144.80 | 126.80 | 144.50 | 293,970 |
| 09 Apr 14 |
143.80000 +0.40 |
146.00 | 138.00 | 145.00 | 203,310 |
| 08 Apr 14 |
143.39999 +11.50 |
145.90 | 133.60 | 134.60 | 297,610 |
| 07 Apr 14 |
131.89999 -8.90 |
141.60 | 126.00 | 135.00 | 390,290 |
| 04 Apr 14 |
140.80000 -16.50 |
158.90 | 136.30 | 158.30 | 437,620 |
| 03 Apr 14 |
157.29999 -8.40 |
166.90 | 157.00 | 165.00 | 187,160 |
| 02 Apr 14 |
165.70000 +7.70 |
176.90 | 161.00 | 162.50 | 351,800 |
| 01 Apr 14 |
158.00000 -6.00 |
164.00 | 154.00 | 155.60 | 248,630 |
| 31 Mar 14 |
164.00000 +2.60 |
167.50 | 160.40 | 163.10 | 146,080 |
| 28 Mar 14 |
161.39999 +4.40 |
174.81 | 155.60 | 161.00 | 432,510 |
| 27 Mar 14 |
157.00000 -5.20 |
164.50 | 152.50 | 161.10 | 265,600 |
| 26 Mar 14 |
162.20000 -12.30 |
179.50 | 161.80 | 177.30 | 233,600 |
| 25 Mar 14 |
174.50000 -1.50 |
178.50 | 167.00 | 175.80 | 195,360 |
| 24 Mar 14 |
176.00000 -13.00 |
191.29 | 167.00 | 190.20 | 464,660 |
| 21 Mar 14 |
189.00000 +5.30 |
191.98 | 176.70 | 187.20 | 337,590 |
| 20 Mar 14 |
183.70001 -6.70 |
193.00 | 182.60 | 186.50 | 263,240 |
| 19 Mar 14 |
190.40001 -21.20 |
207.10 | 187.50 | 201.00 | 621,430 |
| 18 Mar 14 |
211.60001 -2.50 |
224.00 | 205.80 | 219.50 | 530,620 |
| 17 Mar 14 |
214.10001 +40.50 |
221.10 | 190.10 | 193.80 | 1,507,920 |
| 14 Mar 14 |
173.60001 -2.80 |
179.80 | 166.40 | 175.00 | 241,510 |
| 13 Mar 14 |
176.39999 -3.40 |
183.10 | 172.50 | 181.20 | 132,840 |
| 12 Mar 14 |
179.79999 +1.60 |
180.10 | 170.50 | 171.80 | 139,760 |
| 11 Mar 14 |
178.20000 -12.30 |
192.50 | 175.10 | 189.70 | 235,650 |
| 10 Mar 14 |
190.50000 -3.50 |
198.00 | 183.00 | 192.20 | 185,260 |
| 07 Mar 14 |
194.00000 +1.00 |
197.50 | 182.10 | 196.60 | 254,780 |
| 06 Mar 14 |
193.00000 -6.00 |
207.50 | 190.60 | 206.50 | 448,750 |
| 05 Mar 14 |
199.00000 +15.50 |
199.00 | 187.50 | 190.50 | 438,300 |
| 04 Mar 14 |
183.50000 +10.20 |
187.50 | 179.00 | 183.50 | 381,250 |
| 03 Mar 14 |
173.30000 +6.40 |
174.19 | 160.50 | 160.50 | 300,150 |
| 28 Feb 14 |
166.90001 +2.30 |
174.70 | 162.80 | 165.40 | 408,590 |
| 27 Feb 14 |
164.59999 +6.40 |
167.40 | 159.00 | 161.00 | 257,280 |
| 26 Feb 14 |
158.20000 +2.50 |
167.80 | 152.00 | 157.80 | 413,040 |
| 25 Feb 14 |
155.70000 +0.10 |
169.50 | 152.00 | 156.00 | 711,500 |
| 24 Feb 14 |
155.60001 +22.00 |
158.00 | 135.00 | 142.60 | 872,570 |
| 21 Feb 14 |
133.59999 -3.10 |
138.30 | 133.00 | 136.80 | 104,920 |
| 20 Feb 14 |
136.70000 +3.20 |
142.00 | 134.50 | 139.00 | 180,090 |
| 19 Feb 14 |
133.50000 -5.30 |
138.50 | 133.00 | 137.70 | 132,020 |
| 18 Feb 14 |
138.80000 +6.86 |
140.90 | 132.50 | 132.50 | 224,140 |
| 14 Feb 14 |
131.94000 -0.86 |
135.20 | 130.50 | 131.70 | 78,580 |
| 13 Feb 14 |
132.80000 -0.70 |
138.90 | 130.20 | 130.70 | 127,810 |
| 12 Feb 14 |
133.50000 -1.30 |
137.49 | 131.50 | 136.60 | 84,010 |
| 11 Feb 14 |
134.79999 -3.30 |
141.70 | 132.30 | 139.70 | 141,070 |
| 10 Feb 14 |
138.10001 +7.70 |
147.50 | 135.50 | 139.30 | 434,720 |
| 07 Feb 14 |
130.39999 +4.40 |
131.55 | 124.10 | 125.40 | 163,720 |
| 06 Feb 14 |
126.00000 +9.80 |
127.20 | 113.00 | 113.00 | 173,150 |
| 05 Feb 14 |
116.20000 -0.50 |
116.50 | 109.00 | 115.00 | 88,630 |
| 04 Feb 14 |
116.70000 +4.50 |
117.50 | 110.00 | 114.80 | 93,730 |
| 03 Feb 14 |
112.20000 -7.40 |
122.40 | 111.10 | 119.90 | 125,440 |
| 31 Jan 14 |
119.60000 -2.10 |
120.80 | 115.40 | 115.50 | 75,760 |
| 30 Jan 14 |
121.70000 +3.30 |
124.90 | 120.60 | 121.40 | 108,860 |
| 29 Jan 14 |
118.40000 -3.50 |
126.89 | 115.90 | 118.90 | 159,790 |
| 28 Jan 14 |
121.89999 +5.80 |
124.70 | 117.70 | 118.70 | 133,710 |
| 27 Jan 14 |
116.10000 -7.60 |
125.00 | 109.00 | 124.50 | 285,780 |
| 24 Jan 14 |
123.70000 -7.40 |
130.60 | 122.30 | 127.70 | 235,660 |
| 23 Jan 14 |
131.09999 -7.90 |
138.70 | 126.00 | 133.90 | 372,510 |
| 22 Jan 14 |
139.00000 +5.70 |
143.00 | 131.50 | 135.60 | 250,440 |
| 21 Jan 14 |
133.30000 -4.30 |
141.70 | 131.20 | 141.70 | 209,800 |
| 17 Jan 14 |
137.60001 -4.70 |
148.30 | 136.00 | 147.00 | 285,810 |
| 16 Jan 14 |
142.29999 -7.70 |
153.90 | 139.20 | 147.60 | 764,060 |
| 15 Jan 14 |
150.00000 +20.50 |
151.50 | 130.00 | 134.20 | 582,190 |
| 14 Jan 14 |
129.50000 +3.70 |
133.20 | 125.50 | 125.80 | 122,010 |
| 13 Jan 14 |
125.80000 -1.50 |
135.50 | 123.40 | 126.00 | 204,870 |
| 10 Jan 14 |
127.30000 -3.80 |
133.50 | 125.50 | 130.00 | 139,840 |
| 09 Jan 14 |
131.09999 -0.40 |
140.90 | 128.50 | 132.70 | 244,540 |
| 08 Jan 14 |
131.50000 +2.90 |
143.50 | 123.20 | 127.60 | 552,400 |
| 07 Jan 14 |
128.59999 +7.90 |
136.50 | 119.20 | 121.50 | 365,290 |
| 06 Jan 14 |
120.70000 -12.20 |
135.50 | 119.50 | 135.30 | 312,160 |
| 03 Jan 14 |
132.89999 -3.50 |
139.40 | 127.70 | 137.70 | 400,880 |
| 02 Jan 14 |
136.40001 +18.50 |
142.80 | 115.00 | 116.10 | 695,780 |
| 31 Dec 13 |
117.90000 -1.60 |
121.00 | 108.50 | 119.50 | 369,800 |
| 30 Dec 13 |
119.50000 +16.10 |
127.90 | 115.00 | 122.30 | 1,076,050 |
| 27 Dec 13 |
103.40000 +21.30 |
104.78 | 82.00 | 82.40 | 583,260 |
| 26 Dec 13 |
82.10000 +2.10 |
83.80 | 80.40 | 83.00 | 92,280 |
| 24 Dec 13 |
80.00000 +3.10 |
85.70 | 79.10 | 81.90 | 268,330 |
| 23 Dec 13 |
76.90000 +1.90 |
78.80 | 75.00 | 75.50 | 82,910 |
| 20 Dec 13 |
75.00000 +0.00 |
76.20 | 74.10 | 76.10 | 60,680 |
| 19 Dec 13 |
75.00000 -3.30 |
78.20 | 73.50 | 78.20 | 112,730 |
| 18 Dec 13 |
78.30000 -1.40 |
82.70 | 77.40 | 80.30 | 122,790 |
| 17 Dec 13 |
79.70000 +1.10 |
81.40 | 77.71 | 78.60 | 102,600 |
| 16 Dec 13 |
78.60000 +0.90 |
82.80 | 76.00 | 77.20 | 184,180 |
| 13 Dec 13 |
77.70000 +5.10 |
78.00 | 72.70 | 73.00 | 149,080 |
| 12 Dec 13 |
72.60001 +1.10 |
74.10 | 70.20 | 72.00 | 78,420 |
| 11 Dec 13 |
71.50000 -4.70 |
77.79 | 70.80 | 76.10 | 105,960 |
| 10 Dec 13 |
76.20000 -2.60 |
78.90 | 75.10 | 77.50 | 85,200 |
| 09 Dec 13 |
78.80000 +7.10 |
78.90 | 72.50 | 74.30 | 263,860 |
| 06 Dec 13 |
71.70000 +3.30 |
73.50 | 69.00 | 69.50 | 219,380 |
| 05 Dec 13 |
68.40000 +0.10 |
69.60 | 68.00 | 68.30 | 32,660 |
| 04 Dec 13 |
68.30000 +0.40 |
69.39 | 67.00 | 67.70 | 55,750 |
| 03 Dec 13 |
67.90000 -1.10 |
69.60 | 67.60 | 68.70 | 36,980 |
| 02 Dec 13 |
69.00000 -2.70 |
72.10 | 68.60 | 70.80 | 46,730 |
| 29 Nov 13 |
71.70000 +0.00 |
73.50 | 70.60 | 72.00 | 47,750 |
| 27 Nov 13 |
71.70000 +3.10 |
72.16 | 68.60 | 68.60 | 85,030 |
| 26 Nov 13 |
68.60000 -0.10 |
70.00 | 67.20 | 68.60 | 43,830 |
| 25 Nov 13 |
68.70000 -1.60 |
71.00 | 68.30 | 70.30 | 42,370 |
| 22 Nov 13 |
70.30000 +0.70 |
71.09 | 68.50 | 70.00 | 56,070 |
| 21 Nov 13 |
69.60000 +1.80 |
71.70 | 69.00 | 69.60 | 68,830 |
| 20 Nov 13 |
67.80000 -3.20 |
70.22 | 67.50 | 70.00 | 45,040 |
| 19 Nov 13 |
71.00000 +0.10 |
72.00 | 67.50 | 70.50 | 75,330 |
| 18 Nov 13 |
70.90000 +0.50 |
74.50 | 69.50 | 70.50 | 145,430 |
| 15 Nov 13 |
70.40000 +2.30 |
71.90 | 67.50 | 71.90 | 88,660 |
| 14 Nov 13 |
68.10000 -0.70 |
74.50 | 66.40 | 71.00 | 188,690 |
| 13 Nov 13 |
68.80000 +0.60 |
70.00 | 66.60 | 67.10 | 58,050 |
| 12 Nov 13 |
68.20000 -0.90 |
71.20 | 66.30 | 68.70 | 99,700 |
| 11 Nov 13 |
69.10000 +7.10 |
70.00 | 63.60 | 64.50 | 139,110 |
| 08 Nov 13 |
62.00000 -0.90 |
65.00 | 61.50 | 62.60 | 106,800 |
| 07 Nov 13 |
62.90000 -3.80 |
67.49 | 62.00 | 66.50 | 105,980 |
| 06 Nov 13 |
66.70000 -1.80 |
70.20 | 65.80 | 70.20 | 67,980 |
| 05 Nov 13 |
68.50000 -1.30 |
71.10 | 67.20 | 67.90 | 75,910 |
| 04 Nov 13 |
69.80000 +3.40 |
71.00 | 65.54 | 67.00 | 114,130 |
| 01 Nov 13 |
66.40000 +0.90 |
66.60 | 63.20 | 65.50 | 80,550 |
| 31 Oct 13 |
65.50000 -1.30 |
67.70 | 65.10 | 65.90 | 84,790 |
| 30 Oct 13 |
66.80000 -4.10 |
71.00 | 65.50 | 70.50 | 131,580 |
| 29 Oct 13 |
70.90000 -1.00 |
72.70 | 68.10 | 71.70 | 76,960 |
| 28 Oct 13 |
71.90000 +0.60 |
76.50 | 70.60 | 75.00 | 152,330 |
| 25 Oct 13 |
71.30000 -5.10 |
76.80 | 70.00 | 76.80 | 206,560 |
| 24 Oct 13 |
76.40000 -2.00 |
81.50 | 75.10 | 78.20 | 179,660 |
| 23 Oct 13 |
78.40000 -2.60 |
81.70 | 77.60 | 80.50 | 91,050 |
| 22 Oct 13 |
81.00000 -2.30 |
87.40 | 77.00 | 83.80 | 192,370 |
| 21 Oct 13 |
83.30000 +6.50 |
84.40 | 77.45 | 77.70 | 274,880 |
| 18 Oct 13 |
76.80000 +0.20 |
80.00 | 75.90 | 77.30 | 153,610 |
| 17 Oct 13 |
76.60000 -0.10 |
78.49 | 75.60 | 76.80 | 76,830 |
| 16 Oct 13 |
76.70000 -1.00 |
80.00 | 75.40 | 78.30 | 183,880 |
| 15 Oct 13 |
77.70000 -2.80 |
85.40 | 77.50 | 83.00 | 321,190 |
| 14 Oct 13 |
80.50000 +7.60 |
81.80 | 70.50 | 71.00 | 408,000 |
| 11 Oct 13 |
72.90000 +0.60 |
73.70 | 70.50 | 71.70 | 77,460 |
| 10 Oct 13 |
72.30000 +1.50 |
74.80 | 71.30 | 73.20 | 89,250 |
| 09 Oct 13 |
70.80000 -0.10 |
72.46 | 67.10 | 70.30 | 111,740 |
| 08 Oct 13 |
70.90000 -2.40 |
76.00 | 68.10 | 73.60 | 224,330 |
| 07 Oct 13 |
73.30000 -1.40 |
76.90 | 72.30 | 73.70 | 129,040 |
| 04 Oct 13 |
74.70000 +3.70 |
75.59 | 71.00 | 71.00 | 239,430 |
| 03 Oct 13 |
71.00000 -4.30 |
75.90 | 70.20 | 75.50 | 226,910 |
| 02 Oct 13 |
75.30000 -1.10 |
79.00 | 74.00 | 75.10 | 178,950 |
| 01 Oct 13 |
76.40000 -1.40 |
82.00 | 73.40 | 79.00 | 377,220 |
| 30 Sep 13 |
77.80000 -2.60 |
84.30 | 75.10 | 75.50 | 300,820 |
| 27 Sep 13 |
80.40000 -5.60 |
86.00 | 78.80 | 85.80 | 280,770 |
| 26 Sep 13 |
86.00000 -2.49 |
92.00 | 83.80 | 90.00 | 508,870 |
| 25 Sep 13 |
88.49000 +5.09 |
91.30 | 82.50 | 85.80 | 689,610 |
| 24 Sep 13 |
83.40000 +13.00 |
86.00 | 72.90 | 72.90 | 778,050 |
| 23 Sep 13 |
70.40000 +4.40 |
72.00 | 66.00 | 66.50 | 368,960 |
| 20 Sep 13 |
66.00000 -1.00 |
73.30 | 64.70 | 66.00 | 475,580 |
| 19 Sep 13 |
67.00000 +12.10 |
69.90 | 57.50 | 58.50 | 777,930 |
| 18 Sep 13 |
54.90000 +1.40 |
56.10 | 52.10 | 54.20 | 148,430 |
| 17 Sep 13 |
53.50000 +2.70 |
55.50 | 52.10 | 52.50 | 178,920 |
| 16 Sep 13 |
50.80000 -2.90 |
54.60 | 50.70 | 54.60 | 92,960 |
| 13 Sep 13 |
53.70000 +1.60 |
54.60 | 51.20 | 52.60 | 50,000 |
| 12 Sep 13 |
52.10000 -1.30 |
53.80 | 51.60 | 53.80 | 66,590 |
| 11 Sep 13 |
53.40000 -2.00 |
55.50 | 52.80 | 55.50 | 83,400 |
| 10 Sep 13 |
55.40000 -0.30 |
57.20 | 52.50 | 55.60 | 142,120 |
| 09 Sep 13 |
55.70000 +4.80 |
56.50 | 50.90 | 50.90 | 279,240 |
| 06 Sep 13 |
50.90000 +1.50 |
53.40 | 47.70 | 49.80 | 184,860 |
| 05 Sep 13 |
49.40000 +3.30 |
49.40 | 45.60 | 46.40 | 73,490 |
| 04 Sep 13 |
46.10000 -1.20 |
47.50 | 45.80 | 47.50 | 71,680 |
| 03 Sep 13 |
47.30000 +0.20 |
47.90 | 46.50 | 47.90 | 80,190 |
| 30 Aug 13 |
47.10000 +0.60 |
47.20 | 45.50 | 46.70 | 48,680 |
| 29 Aug 13 |
46.50000 -0.40 |
49.30 | 46.10 | 47.10 | 63,060 |
| 28 Aug 13 |
46.90000 +0.60 |
48.50 | 46.70 | 46.90 | 49,390 |
| 27 Aug 13 |
46.30000 +1.30 |
48.50 | 44.40 | 45.20 | 136,900 |
| 26 Aug 13 |
45.00000 -1.10 |
46.70 | 44.60 | 46.70 | 36,480 |
| 23 Aug 13 |
46.10000 +1.00 |
46.80 | 44.80 | 44.80 | 68,150 |
| 22 Aug 13 |
45.10000 -0.60 |
46.40 | 44.50 | 45.80 | 30,370 |
| 21 Aug 13 |
45.70000 +0.40 |
47.20 | 45.00 | 47.00 | 59,500 |
| 20 Aug 13 |
45.30000 +3.10 |
45.50 | 41.20 | 43.00 | 107,870 |
| 19 Aug 13 |
42.20000 -2.20 |
45.40 | 42.00 | 44.40 | 82,380 |
| 16 Aug 13 |
44.40000 +0.10 |
45.50 | 43.60 | 44.30 | 58,590 |
| 15 Aug 13 |
44.30000 -2.50 |
46.80 | 44.30 | 46.80 | 100,250 |
| 14 Aug 13 |
46.80000 -1.20 |
49.50 | 46.50 | 49.50 | 91,580 |
| 13 Aug 13 |
48.00500 +0.60 |
49.00 | 46.20 | 47.50 | 88,980 |
| 12 Aug 13 |
47.40000 -2.10 |
50.40 | 47.10 | 49.70 | 116,300 |
| 09 Aug 13 |
49.50000 +0.20 |
53.40 | 48.50 | 49.80 | 223,760 |
| 08 Aug 13 |
49.30000 +0.00 |
51.50 | 48.95 | 50.00 | 70,000 |
| 07 Aug 13 |
49.30000 -1.80 |
51.29 | 49.00 | 51.10 | 57,000 |
| 06 Aug 13 |
51.10000 +2.30 |
51.60 | 48.10 | 48.10 | 121,480 |
| 05 Aug 13 |
48.80000 -1.60 |
51.00 | 48.00 | 50.40 | 108,150 |
| 02 Aug 13 |
50.40000 -0.30 |
51.80 | 50.00 | 51.30 | 56,950 |
| 01 Aug 13 |
50.70000 +0.30 |
52.40 | 50.50 | 51.00 | 67,100 |
| 31 Jul 13 |
50.40000 -0.40 |
51.59 | 50.00 | 50.90 | 81,100 |
| 30 Jul 13 |
50.80000 -1.80 |
53.50 | 50.00 | 52.60 | 141,800 |
| 29 Jul 13 |
52.60000 +0.00 |
56.40 | 51.30 | 51.90 | 251,360 |
| 26 Jul 13 |
52.60000 +4.40 |
54.30 | 51.20 | 52.60 | 439,020 |
| 25 Jul 13 |
48.20000 +0.90 |
49.40 | 47.20 | 47.60 | 78,150 |
| 24 Jul 13 |
47.30000 -1.80 |
51.80 | 46.60 | 49.00 | 208,250 |
| 23 Jul 13 |
49.10000 +4.60 |
50.50 | 44.10 | 44.60 | 282,040 |
| 22 Jul 13 |
44.50000 -0.90 |
46.70 | 44.40 | 45.40 | 93,240 |
| 19 Jul 13 |
45.40000 -0.40 |
46.30 | 44.80 | 45.90 | 65,600 |
| 18 Jul 13 |
45.80000 -0.80 |
48.20 | 45.70 | 47.10 | 85,940 |
| 17 Jul 13 |
46.60000 +1.30 |
48.00 | 45.20 | 45.20 | 152,660 |
| 16 Jul 13 |
45.30000 -2.30 |
48.30 | 45.30 | 48.00 | 125,240 |
| 15 Jul 13 |
47.60000 +2.30 |
52.50 | 46.60 | 46.80 | 435,960 |
| 12 Jul 13 |
45.30000 -0.60 |
47.00 | 44.20 | 45.40 | 124,230 |
| 11 Jul 13 |
45.90000 -4.10 |
49.40 | 45.50 | 49.20 | 335,020 |
| 10 Jul 13 |
50.00000 -1.50 |
51.80 | 49.00 | 51.80 | 156,160 |
| 09 Jul 13 |
51.50000 -1.80 |
56.70 | 51.10 | 55.40 | 431,250 |
| 08 Jul 13 |
53.30000 +2.10 |
54.90 | 48.10 | 50.30 | 379,910 |
| 05 Jul 13 |
51.20000 -1.10 |
53.50 | 48.60 | 53.10 | 293,710 |
| 03 Jul 13 |
52.30000 -1.10 |
55.70 | 51.60 | 52.60 | 120,800 |
| 02 Jul 13 |
53.40000 -2.00 |
56.39 | 52.70 | 55.20 | 140,690 |
| 01 Jul 13 |
55.40000 -0.80 |
58.90 | 55.10 | 55.20 | 136,710 |
| 28 Jun 13 |
56.20000 -4.40 |
60.70 | 56.00 | 60.60 | 200,800 |
| 27 Jun 13 |
60.60000 -0.50 |
64.20 | 60.30 | 61.00 | 178,270 |
| 26 Jun 13 |
61.10000 -5.60 |
62.80 | 60.30 | 61.70 | 302,110 |
| 25 Jun 13 |
66.70000 -0.80 |
71.80 | 65.60 | 69.40 | 183,960 |
| 24 Jun 13 |
67.50000 +0.60 |
69.30 | 62.00 | 62.00 | 196,770 |
| 21 Jun 13 |
66.90000 -2.10 |
71.70 | 61.11 | 69.00 | 386,880 |
| 20 Jun 13 |
69.00000 -2.10 |
73.50 | 68.00 | 71.20 | 240,430 |
| 19 Jun 13 |
71.10000 +0.90 |
76.80 | 67.24 | 69.00 | 339,150 |
| 18 Jun 13 |
70.20000 -7.70 |
77.00 | 70.10 | 75.00 | 351,440 |
| 17 Jun 13 |
77.90000 +15.20 |
83.10 | 71.10 | 72.00 | 1,133,450 |
| 14 Jun 13 |
62.70000 -1.70 |
66.20 | 62.10 | 64.70 | 137,640 |
| 13 Jun 13 |
64.40000 -1.80 |
69.00 | 60.60 | 64.60 | 240,490 |
| 12 Jun 13 |
66.20000 -11.30 |
75.80 | 62.50 | 75.20 | 434,780 |
| 11 Jun 13 |
77.50000 -1.00 |
85.00 | 75.10 | 80.30 | 907,340 |
| 10 Jun 13 |
78.50000 +21.60 |
82.90 | 57.70 | 58.50 | 941,370 |
| 07 Jun 13 |
56.90000 +3.10 |
58.00 | 54.20 | 56.20 | 172,320 |
| 06 Jun 13 |
53.80000 +0.50 |
57.80 | 50.50 | 55.50 | 408,000 |
| 05 Jun 13 |
53.30000 +14.10 |
69.50 | 51.50 | 55.40 | 1,870,910 |
| 04 Jun 13 |
39.20000 +1.90 |
41.90 | 37.00 | 37.00 | 48,930 |
| 03 Jun 13 |
37.30000 -0.20 |
37.90 | 37.00 | 37.90 | 2,990 |
| 31 May 13 |
37.50000 -0.50 |
38.50 | 37.00 | 38.30 | 7,920 |
| 30 May 13 |
38.00000 -0.10 |
39.10 | 37.70 | 37.90 | 4,030 |
| 29 May 13 |
38.10000 -2.20 |
40.50 | 37.70 | 40.50 | 5,280 |
| 28 May 13 |
40.30000 +2.20 |
40.80 | 37.90 | 37.90 | 6,560 |
| 24 May 13 |
38.10000 -0.80 |
38.50 | 37.50 | 38.40 | 2,000 |
| 23 May 13 |
38.90000 +1.10 |
38.90 | 37.50 | 37.50 | 3,400 |
| 22 May 13 |
37.80000 -0.20 |
38.00 | 37.50 | 37.80 | 6,100 |
| 21 May 13 |
38.00000 -1.35 |
39.60 | 37.80 | 39.60 | 5,830 |
| 20 May 13 |
39.35000 -0.05 |
39.80 | 38.61 | 39.68 | 2,360 |
| 17 May 13 |
39.40000 +0.20 |
40.10 | 38.40 | 39.10 | 3,220 |
| 16 May 13 |
39.20000 +0.50 |
39.38 | 38.60 | 39.00 | 2,310 |
| 15 May 13 |
38.70000 -0.70 |
39.00 | 37.50 | 39.00 | 11,850 |
| 14 May 13 |
39.40000 -1.50 |
41.00 | 37.60 | 40.90 | 14,760 |
| 13 May 13 |
40.90000 -1.10 |
41.70 | 39.40 | 41.50 | 14,590 |
| 10 May 13 |
42.00000 +2.60 |
42.50 | 39.50 | 39.50 | 40,750 |
| 09 May 13 |
39.40000 +0.10 |
40.80 | 39.10 | 40.00 | 7,490 |
| 08 May 13 |
39.30000 -0.40 |
41.00 | 38.00 | 40.00 | 6,020 |
| 07 May 13 |
39.70000 -1.20 |
40.80 | 39.50 | 40.80 | 6,660 |
| 06 May 13 |
40.90000 -1.20 |
42.60 | 40.50 | 42.00 | 9,440 |
| 03 May 13 |
42.10000 +0.80 |
42.50 | 41.30 | 41.80 | 5,700 |
| 02 May 13 |
41.30000 +0.20 |
42.40 | 40.50 | 41.30 | 3,330 |
| 01 May 13 |
41.10000 -1.20 |
42.40 | 41.00 | 42.40 | 5,310 |
| 30 Apr 13 |
42.30000 -0.10 |
43.10 | 41.50 | 42.50 | 16,530 |
| 29 Apr 13 |
42.40000 +1.50 |
43.50 | 40.00 | 41.00 | 38,890 |
| 26 Apr 13 |
40.90000 +1.10 |
42.00 | 39.90 | 40.00 | 22,220 |
| 25 Apr 13 |
39.80000 +1.00 |
40.40 | 39.30 | 40.00 | 26,030 |
| 24 Apr 13 |
38.80000 +2.00 |
38.90 | 37.10 | 37.89 | 6,290 |
| 23 Apr 13 |
36.80000 +1.20 |
38.39 | 35.60 | 36.00 | 12,210 |
| 22 Apr 13 |
35.60000 -2.70 |
37.00 | 35.50 | 36.10 | 13,770 |
| 19 Apr 13 |
38.29900 +0.40 |
38.30 | 37.80 | 37.80 | 2,720 |
| 18 Apr 13 |
37.90000 -0.40 |
38.30 | 37.30 | 38.30 | 980 |
| 17 Apr 13 |
38.30000 -0.70 |
39.00 | 37.20 | 39.00 | 2,790 |
| 16 Apr 13 |
39.00000 +0.10 |
39.50 | 38.00 | 38.70 | 4,120 |
| 15 Apr 13 |
38.90000 -1.30 |
40.00 | 38.70 | 40.00 | 5,040 |
| 12 Apr 13 |
40.20000 +0.20 |
40.40 | 39.50 | 40.10 | 3,170 |
| 11 Apr 13 |
40.00000 -0.20 |
40.40 | 39.70 | 40.10 | 2,770 |
| 10 Apr 13 |
40.20000 +0.20 |
40.40 | 39.30 | 39.60 | 6,370 |
| 09 Apr 13 |
40.00000 +0.10 |
40.60 | 39.60 | 40.00 | 4,770 |
| 08 Apr 13 |
39.90000 +0.40 |
40.40 | 39.10 | 39.90 | 5,010 |
| 05 Apr 13 |
39.50000 -0.20 |
40.00 | 38.80 | 39.60 | 1,980 |
| 04 Apr 13 |
39.70000 +0.50 |
39.90 | 38.90 | 39.70 | 4,010 |
| 03 Apr 13 |
39.20000 -0.50 |
40.30 | 38.40 | 39.90 | 10,080 |
| 02 Apr 13 |
39.70000 -0.50 |
40.00 | 38.94 | 40.00 | 3,700 |
| 01 Apr 13 |
40.20000 +1.40 |
41.00 | 38.80 | 40.00 | 9,820 |
| 28 Mar 13 |
38.80000 +0.40 |
39.30 | 37.50 | 37.50 | 3,840 |
| 27 Mar 13 |
38.40000 -1.50 |
39.37 | 38.13 | 39.00 | 3,920 |
| 26 Mar 13 |
39.90000 -0.20 |
40.40 | 38.20 | 40.20 | 4,950 |
| 25 Mar 13 |
40.10000 +0.40 |
41.75 | 39.31 | 40.00 | 29,820 |
| 22 Mar 13 |
39.70000 +0.90 |
39.80 | 38.80 | 38.94 | 4,030 |
| 21 Mar 13 |
38.80300 +0.00 |
39.20 | 38.00 | 38.70 | 1,150 |
| 20 Mar 13 |
38.80000 +1.40 |
39.50 | 36.80 | 37.20 | 4,780 |
| 19 Mar 13 |
37.40000 -0.20 |
37.80 | 36.80 | 37.80 | 1,800 |
| 18 Mar 13 |
37.60000 +0.50 |
38.00 | 36.80 | 36.80 | 1,150 |
| 15 Mar 13 |
37.10000 -1.30 |
38.70 | 36.60 | 38.70 | 11,970 |
| 14 Mar 13 |
38.40000 -0.50 |
38.90 | 37.20 | 38.80 | 5,550 |
| 13 Mar 13 |
38.90000 +1.50 |
38.90 | 37.80 | 38.20 | 3,720 |
| 12 Mar 13 |
37.40000 -0.10 |
38.70 | 37.10 | 37.40 | 4,200 |
| 11 Mar 13 |
37.50000 -1.50 |
39.30 | 36.90 | 39.10 | 7,260 |
| 08 Mar 13 |
39.00000 +0.10 |
39.50 | 38.40 | 38.90 | 7,970 |
| 07 Mar 13 |
38.90000 +2.50 |
39.50 | 36.70 | 36.70 | 6,220 |
| 06 Mar 13 |
36.40000 -0.80 |
37.60 | 36.00 | 37.50 | 2,300 |
| 05 Mar 13 |
37.20000 -0.70 |
39.10 | 36.70 | 38.20 | 9,110 |
| 04 Mar 13 |
37.90000 +0.80 |
38.50 | 36.60 | 36.60 | 3,250 |
| 01 Mar 13 |
37.10000 +1.80 |
37.30 | 35.50 | 35.50 | 3,220 |
| 28 Feb 13 |
35.30000 -0.40 |
36.30 | 34.71 | 35.80 | 5,600 |
| 27 Feb 13 |
35.70000 -1.30 |
37.63 | 35.50 | 37.10 | 7,270 |
| 26 Feb 13 |
37.00000 -0.40 |
37.70 | 36.50 | 37.40 | 2,910 |
| 25 Feb 13 |
37.40000 -0.70 |
38.90 | 37.20 | 38.20 | 4,560 |
| 22 Feb 13 |
38.10000 -0.90 |
39.00 | 37.50 | 39.00 | 5,710 |
| 21 Feb 13 |
39.00000 -0.80 |
40.50 | 38.60 | 40.00 | 7,250 |
| 20 Feb 13 |
39.80000 +0.80 |
40.00 | 38.30 | 39.10 | 4,600 |
| 19 Feb 13 |
39.00000 +0.90 |
39.80 | 37.80 | 37.80 | 7,420 |
| 15 Feb 13 |
38.10000 -1.10 |
40.00 | 38.10 | 40.00 | 3,220 |
| 14 Feb 13 |
39.20000 -0.80 |
40.20 | 38.50 | 39.50 | 2,530 |
| 13 Feb 13 |
40.00000 -0.10 |
40.30 | 38.70 | 39.90 | 2,170 |
| 12 Feb 13 |
40.10000 +1.30 |
41.00 | 38.10 | 38.40 | 11,920 |
| 11 Feb 13 |
38.80000 -1.00 |
40.30 | 38.60 | 39.40 | 2,670 |
| 08 Feb 13 |
39.80000 -0.60 |
40.50 | 39.05 | 40.50 | 6,380 |
| 07 Feb 13 |
40.40000 -0.30 |
41.90 | 40.20 | 40.70 | 4,440 |
| 06 Feb 13 |
40.70000 +0.20 |
40.80 | 40.10 | 40.50 | 3,400 |
| 05 Feb 13 |
40.50000 -0.30 |
41.00 | 40.00 | 41.00 | 5,310 |
| 04 Feb 13 |
40.80000 +0.71 |
41.90 | 39.31 | 41.10 | 16,940 |
| 01 Feb 13 |
40.09000 +4.19 |
40.10 | 36.30 | 36.50 | 20,230 |
| 31 Jan 13 |
35.90000 -0.10 |
36.00 | 34.40 | 36.00 | 2,600 |
| 30 Jan 13 |
36.00000 +1.30 |
36.72 | 33.70 | 34.60 | 6,950 |
| 29 Jan 13 |
34.70000 -2.40 |
36.80 | 34.30 | 36.50 | 8,910 |
| 28 Jan 13 |
37.10000 -0.30 |
37.60 | 36.40 | 37.60 | 2,470 |
| 25 Jan 13 |
37.40000 +0.20 |
37.50 | 36.60 | 37.10 | 3,990 |
| 24 Jan 13 |
37.20000 -0.40 |
37.70 | 36.60 | 37.70 | 5,090 |
| 23 Jan 13 |
37.59900 -0.40 |
37.90 | 37.10 | 37.66 | 2,640 |
| 22 Jan 13 |
38.00000 -0.90 |
39.30 | 37.50 | 39.30 | 7,660 |
| 18 Jan 13 |
38.90000 -0.20 |
39.10 | 38.50 | 39.10 | 2,970 |
| 17 Jan 13 |
39.10000 -0.30 |
40.00 | 38.20 | 40.00 | 4,270 |
| 16 Jan 13 |
39.40000 +0.00 |
39.60 | 38.60 | 39.60 | 1,680 |
| 15 Jan 13 |
39.40000 +0.90 |
39.70 | 38.00 | 38.20 | 3,800 |
| 14 Jan 13 |
38.50000 -1.40 |
40.40 | 38.50 | 40.00 | 12,410 |
| 11 Jan 13 |
39.90000 +0.10 |
40.00 | 38.50 | 40.00 | 5,130 |
| 10 Jan 13 |
39.80000 +1.00 |
40.00 | 38.60 | 38.60 | 5,290 |
| 09 Jan 13 |
38.80000 +1.60 |
39.00 | 37.00 | 37.00 | 3,900 |
| 08 Jan 13 |
37.20000 -1.70 |
38.90 | 36.80 | 38.90 | 5,290 |
| 07 Jan 13 |
38.90000 -0.40 |
39.30 | 37.80 | 38.90 | 4,000 |
| 04 Jan 13 |
39.30000 -0.50 |
39.70 | 37.00 | 39.50 | 18,010 |
| 03 Jan 13 |
39.80000 +0.30 |
40.00 | 38.30 | 39.10 | 6,570 |
| 02 Jan 13 |
39.50000 -0.40 |
40.50 | 38.50 | 40.30 | 6,750 |
| 31 Dec 12 |
39.90000 +0.90 |
40.50 | 37.50 | 38.60 | 10,910 |
| 28 Dec 12 |
38.99600 -0.40 |
39.30 | 37.50 | 38.80 | 2,590 |
| 27 Dec 12 |
39.40000 -0.10 |
39.50 | 38.89 | 39.00 | 1,260 |
| 26 Dec 12 |
39.50000 -0.60 |
39.90 | 38.10 | 39.60 | 2,750 |
| 24 Dec 12 |
40.10000 +0.10 |
40.89 | 38.80 | 40.00 | 1,730 |
| 21 Dec 12 |
40.00000 +0.30 |
40.00 | 38.10 | 39.00 | 3,780 |
| 20 Dec 12 |
39.70000 +0.90 |
40.70 | 38.70 | 38.70 | 5,570 |
| 19 Dec 12 |
38.80000 -0.60 |
41.60 | 38.30 | 39.30 | 4,160 |
| 18 Dec 12 |
39.40000 +0.70 |
41.20 | 38.30 | 39.10 | 9,650 |
| 17 Dec 12 |
38.70000 +2.70 |
38.80 | 35.20 | 36.40 | 9,810 |
| 14 Dec 12 |
36.00000 -1.20 |
37.30 | 35.50 | 37.30 | 8,250 |
| 13 Dec 12 |
37.20000 -0.30 |
38.20 | 37.00 | 37.10 | 3,620 |
| 12 Dec 12 |
37.50000 -1.20 |
39.10 | 37.10 | 39.10 | 5,800 |
| 11 Dec 12 |
38.70000 -0.10 |
39.80 | 38.50 | 39.70 | 2,330 |
| 10 Dec 12 |
38.80000 -0.50 |
39.60 | 38.10 | 39.60 | 4,740 |
| 07 Dec 12 |
39.30000 -0.80 |
40.10 | 39.30 | 40.10 | 3,690 |
| 06 Dec 12 |
40.10000 +0.10 |
40.10 | 39.30 | 40.10 | 22,230 |
| 05 Dec 12 |
40.00000 +0.30 |
40.60 | 39.50 | 39.50 | 10,230 |
| 04 Dec 12 |
39.70000 -0.10 |
40.20 | 39.30 | 39.50 | 5,050 |
| 03 Dec 12 |
39.80000 -0.10 |
40.10 | 39.50 | 40.10 | 2,190 |
| 30 Nov 12 |
39.90000 -0.60 |
40.60 | 39.50 | 40.20 | 2,900 |
| 29 Nov 12 |
40.50000 -0.30 |
41.00 | 40.30 | 40.70 | 5,830 |
| 28 Nov 12 |
40.80000 +0.00 |
41.20 | 40.50 | 40.50 | 4,870 |
| 27 Nov 12 |
40.80000 -0.70 |
41.50 | 40.60 | 40.90 | 7,900 |
| 26 Nov 12 |
41.50000 -0.20 |
41.60 | 40.30 | 41.30 | 10,150 |
| 23 Nov 12 |
41.70000 +1.00 |
42.00 | 40.80 | 42.00 | 5,350 |
| 21 Nov 12 |
40.70000 +0.10 |
41.40 | 40.30 | 40.30 | 3,450 |
| 20 Nov 12 |
40.60000 -0.10 |
41.50 | 40.40 | 40.90 | 4,150 |
| 19 Nov 12 |
40.70000 +1.20 |
40.90 | 39.50 | 39.50 | 6,390 |
| 16 Nov 12 |
39.50000 +0.60 |
39.50 | 37.60 | 39.20 | 5,710 |
| 15 Nov 12 |
38.90000 -1.30 |
40.30 | 38.00 | 40.10 | 12,070 |
| 14 Nov 12 |
40.20000 -0.30 |
42.00 | 39.00 | 39.00 | 14,230 |
| 13 Nov 12 |
40.50000 -1.50 |
41.90 | 37.70 | 41.60 | 29,250 |
| 12 Nov 12 |
42.00000 +0.20 |
42.20 | 41.50 | 42.20 | 2,490 |
| 09 Nov 12 |
41.80000 +0.00 |
42.00 | 41.60 | 41.60 | 4,910 |
| 08 Nov 12 |
41.80000 -0.18 |
42.00 | 41.70 | 41.70 | 1,530 |
| 07 Nov 12 |
41.98000 -0.42 |
42.00 | 41.50 | 41.80 | 3,290 |
| 06 Nov 12 |
42.40000 -0.60 |
43.00 | 42.10 | 42.70 | 6,470 |
| 05 Nov 12 |
43.00000 +1.00 |
43.50 | 41.60 | 42.20 | 7,000 |
| 02 Nov 12 |
42.00000 -0.60 |
42.60 | 41.60 | 42.50 | 2,920 |
| 01 Nov 12 |
42.60000 -0.10 |
43.60 | 41.60 | 43.60 | 3,080 |
| 31 Oct 12 |
42.70000 +0.00 |
43.10 | 42.10 | 43.00 | 1,770 |
| 26 Oct 12 |
42.70000 +0.70 |
42.90 | 41.60 | 41.80 | 3,320 |
| 25 Oct 12 |
42.00000 -0.70 |
43.00 | 41.50 | 42.60 | 8,180 |
| 24 Oct 12 |
42.70000 -0.10 |
43.60 | 42.30 | 42.80 | 2,850 |
| 23 Oct 12 |
42.80000 -0.10 |
43.60 | 42.30 | 42.30 | 4,710 |
| 22 Oct 12 |
42.90000 +0.50 |
43.50 | 41.10 | 42.40 | 6,330 |
| 19 Oct 12 |
42.40000 -1.80 |
43.90 | 42.40 | 43.20 | 6,950 |
| 18 Oct 12 |
44.20000 -0.30 |
44.50 | 43.50 | 44.50 | 2,150 |
| 17 Oct 12 |
44.50000 +0.10 |
45.00 | 43.80 | 44.80 | 2,530 |
| 16 Oct 12 |
44.40000 -0.50 |
45.00 | 44.00 | 44.60 | 2,120 |
| 15 Oct 12 |
44.90000 -0.30 |
45.30 | 44.60 | 45.30 | 3,590 |
| 12 Oct 12 |
45.20000 +0.30 |
45.20 | 44.50 | 45.00 | 8,890 |
| 11 Oct 12 |
44.90000 +1.80 |
45.10 | 43.12 | 44.10 | 4,470 |
| 10 Oct 12 |
43.09900 -1.10 |
44.10 | 42.40 | 44.10 | 2,160 |
| 09 Oct 12 |
44.20000 -1.20 |
46.50 | 43.70 | 45.20 | 3,090 |
| 08 Oct 12 |
45.40000 -0.30 |
45.90 | 44.00 | 45.10 | 3,660 |
| 05 Oct 12 |
45.70000 +2.70 |
46.00 | 42.70 | 43.00 | 8,540 |
| 04 Oct 12 |
43.00000 +0.50 |
43.40 | 42.50 | 42.70 | 1,840 |
| 03 Oct 12 |
42.50000 -0.30 |
42.80 | 41.50 | 42.80 | 4,960 |
| 02 Oct 12 |
42.80000 +0.30 |
44.10 | 41.60 | 42.40 | 12,300 |
| 01 Oct 12 |
42.50000 +2.30 |
46.90 | 41.50 | 42.50 | 21,890 |
| 28 Sep 12 |
40.20000 -0.30 |
45.00 | 38.40 | 40.50 | 65,610 |
| 27 Sep 12 |
40.50000 -5.00 |
48.00 | 30.80 | 46.80 | 77,910 |
| 26 Sep 12 |
45.50000 -1.50 |
47.50 | 44.70 | 47.30 | 8,740 |
| 25 Sep 12 |
47.00000 -1.70 |
49.40 | 46.60 | 49.10 | 4,930 |
| 24 Sep 12 |
48.70000 -0.60 |
49.30 | 46.00 | 48.80 | 15,760 |
| 21 Sep 12 |
49.30000 +4.80 |
49.30 | 44.10 | 44.50 | 29,680 |
| 20 Sep 12 |
44.50000 +0.20 |
44.90 | 43.50 | 44.30 | 5,100 |
| 19 Sep 12 |
44.30000 +0.60 |
44.80 | 43.65 | 44.20 | 3,600 |
| 18 Sep 12 |
43.70000 +0.00 |
43.90 | 42.60 | 43.40 | 2,780 |
| 17 Sep 12 |
43.70000 -1.30 |
45.50 | 43.40 | 44.40 | 4,540 |
| 14 Sep 12 |
45.00000 +0.71 |
45.90 | 43.40 | 44.40 | 5,180 |
| 13 Sep 12 |
44.28700 +1.29 |
45.50 | 43.00 | 43.40 | 5,010 |
| 12 Sep 12 |
43.00000 -1.30 |
45.80 | 41.20 | 44.70 | 11,660 |
| 11 Sep 12 |
44.30000 -2.70 |
47.00 | 44.10 | 47.00 | 6,060 |
| 10 Sep 12 |
47.00000 -1.50 |
48.50 | 46.30 | 48.40 | 6,240 |
| 07 Sep 12 |
48.50000 +0.00 |
49.40 | 47.20 | 48.90 | 7,950 |
| 06 Sep 12 |
48.50000 +0.10 |
49.50 | 47.30 | 48.40 | 8,400 |
| 05 Sep 12 |
48.40000 +2.70 |
48.40 | 45.20 | 45.30 | 7,110 |
| 04 Sep 12 |
45.70000 -2.10 |
48.40 | 45.10 | 47.50 | 11,130 |
| 31 Aug 12 |
47.80000 +1.50 |
48.70 | 45.50 | 46.40 | 8,400 |
| 30 Aug 12 |
46.30000 +1.90 |
47.10 | 44.50 | 45.30 | 13,990 |
| 29 Aug 12 |
44.40000 +2.50 |
45.40 | 42.00 | 42.30 | 8,720 |
| 28 Aug 12 |
41.90000 -1.10 |
42.90 | 41.00 | 42.90 | 7,200 |
| 27 Aug 12 |
43.00000 -0.10 |
43.50 | 40.70 | 43.30 | 6,360 |
| 24 Aug 12 |
43.10000 +2.50 |
43.70 | 40.20 | 40.80 | 12,560 |
| 23 Aug 12 |
40.60000 -2.90 |
44.20 | 38.20 | 44.20 | 23,670 |
| 22 Aug 12 |
43.50000 -0.70 |
44.90 | 43.20 | 43.60 | 12,030 |
| 21 Aug 12 |
44.20000 -2.60 |
46.50 | 43.50 | 46.50 | 19,890 |
| 20 Aug 12 |
46.80000 -2.40 |
48.80 | 45.60 | 47.80 | 15,850 |
| 17 Aug 12 |
49.20000 +0.60 |
49.20 | 47.20 | 49.20 | 10,870 |
| 16 Aug 12 |
48.60000 +0.40 |
49.50 | 48.00 | 48.00 | 13,450 |
| 15 Aug 12 |
48.20000 -0.40 |
48.80 | 47.20 | 48.20 | 10,170 |
| 14 Aug 12 |
48.60000 +1.10 |
49.50 | 46.90 | 48.90 | 23,460 |
| 13 Aug 12 |
47.50000 -1.70 |
50.40 | 43.00 | 49.50 | 26,920 |
| 10 Aug 12 |
49.20000 -0.30 |
49.80 | 47.10 | 49.50 | 15,990 |
| 09 Aug 12 |
49.50000 -0.10 |
51.00 | 48.10 | 50.00 | 33,270 |
| 08 Aug 12 |
49.60000 +1.90 |
51.30 | 48.10 | 48.10 | 53,020 |
| 07 Aug 12 |
47.70000 +2.40 |
47.80 | 45.50 | 46.40 | 27,180 |
| 06 Aug 12 |
45.30000 +1.60 |
46.40 | 44.00 | 44.50 | 24,930 |
| 03 Aug 12 |
43.70000 +0.80 |
43.90 | 41.78 | 43.20 | 6,500 |
| 02 Aug 12 |
42.90000 +0.10 |
43.90 | 41.50 | 42.30 | 11,550 |
| 01 Aug 12 |
42.80000 +1.90 |
43.00 | 40.10 | 40.80 | 12,950 |
| 31 Jul 12 |
40.90000 +1.50 |
41.40 | 39.12 | 39.40 | 7,200 |
| 30 Jul 12 |
39.40000 +0.90 |
40.00 | 38.50 | 39.50 | 6,680 |
| 27 Jul 12 |
38.50000 -0.20 |
40.00 | 38.04 | 39.00 | 7,880 |
| 26 Jul 12 |
38.70000 -0.20 |
40.50 | 38.10 | 39.30 | 6,520 |
| 25 Jul 12 |
38.90000 -1.20 |
40.40 | 36.60 | 40.00 | 14,220 |
| 24 Jul 12 |
40.10000 -1.90 |
43.29 | 39.50 | 42.20 | 28,060 |
| 23 Jul 12 |
42.00000 +3.70 |
42.90 | 37.60 | 38.00 | 67,370 |
| 20 Jul 12 |
38.30000 +0.80 |
38.31 | 37.44 | 37.50 | 3,660 |
| 19 Jul 12 |
37.50000 +0.60 |
37.80 | 36.70 | 37.00 | 5,950 |
| 18 Jul 12 |
36.90000 +0.30 |
38.10 | 36.00 | 36.80 | 11,170 |
| 17 Jul 12 |
36.60000 -1.40 |
38.30 | 35.80 | 38.10 | 11,630 |
| 16 Jul 12 |
38.00000 +0.50 |
39.80 | 37.20 | 37.90 | 26,620 |
| 13 Jul 12 |
37.50000 +1.10 |
38.00 | 36.00 | 36.40 | 23,680 |
| 12 Jul 12 |
36.40000 +1.20 |
37.50 | 34.80 | 36.30 | 34,690 |
| 11 Jul 12 |
35.20000 +3.50 |
36.50 | 30.40 | 31.90 | 33,760 |
| 10 Jul 12 |
31.70000 +0.30 |
32.10 | 30.00 | 31.80 | 10,410 |
| 09 Jul 12 |
31.40000 -1.10 |
32.80 | 31.30 | 31.70 | 4,490 |
| 06 Jul 12 |
32.49900 +0.00 |
33.00 | 32.00 | 32.50 | 8,000 |
| 05 Jul 12 |
32.50000 +1.10 |
34.00 | 31.45 | 31.70 | 10,920 |
| 03 Jul 12 |
31.40000 -0.30 |
32.30 | 31.40 | 32.20 | 4,270 |
| 02 Jul 12 |
31.70000 +0.80 |
32.30 | 30.80 | 30.80 | 5,000 |
| 29 Jun 12 |
30.90000 +0.40 |
31.20 | 30.10 | 30.70 | 6,180 |
| 28 Jun 12 |
30.50000 +0.20 |
31.60 | 29.90 | 30.30 | 3,990 |
| 27 Jun 12 |
30.30000 -2.20 |
32.50 | 29.17 | 32.50 | 8,310 |
| 26 Jun 12 |
32.50000 -1.10 |
34.60 | 31.50 | 33.80 | 8,700 |
| 25 Jun 12 |
33.60000 +1.90 |
35.10 | 31.70 | 32.10 | 20,780 |
| 22 Jun 12 |
31.70000 +4.60 |
33.75 | 27.50 | 27.50 | 22,870 |
| 21 Jun 12 |
27.10000 -0.10 |
28.80 | 26.90 | 27.50 | 6,890 |
| 20 Jun 12 |
27.20000 +0.70 |
27.60 | 27.00 | 27.00 | 3,410 |
| 19 Jun 12 |
26.49900 +0.00 |
27.00 | 25.90 | 27.00 | 2,670 |
| 18 Jun 12 |
26.50000 +0.20 |
27.50 | 26.10 | 26.50 | 2,050 |
| 15 Jun 12 |
26.30000 +0.40 |
27.10 | 25.50 | 25.80 | 13,180 |
| 14 Jun 12 |
25.90000 -1.20 |
27.20 | 23.31 | 27.20 | 7,120 |
| 13 Jun 12 |
27.10000 -0.15 |
27.60 | 26.90 | 27.50 | 2,960 |
| 12 Jun 12 |
27.24800 +0.15 |
27.60 | 27.10 | 27.10 | 1,930 |
| 11 Jun 12 |
27.10000 -0.30 |
27.60 | 26.80 | 27.60 | 2,480 |
| 08 Jun 12 |
27.40000 -0.40 |
28.80 | 27.20 | 27.80 | 2,490 |
| 07 Jun 12 |
27.80000 +0.60 |
28.39 | 27.30 | 27.60 | 3,870 |
| 06 Jun 12 |
27.20000 -1.10 |
28.40 | 27.00 | 28.30 | 1,960 |
| 05 Jun 12 |
28.30000 +1.10 |
28.40 | 27.50 | 27.80 | 1,980 |
| 04 Jun 12 |
27.20000 -1.30 |
28.50 | 26.40 | 28.40 | 7,770 |
| 01 Jun 12 |
28.50000 -1.10 |
29.00 | 28.00 | 28.80 | 2,230 |
| 31 May 12 |
29.60000 +0.10 |
30.00 | 28.50 | 29.80 | 3,130 |
| 30 May 12 |
29.50000 -0.40 |
29.70 | 28.54 | 29.30 | 1,570 |
| 29 May 12 |
29.90000 -0.10 |
30.80 | 29.50 | 30.50 | 1,580 |
| 25 May 12 |
30.00000 +1.10 |
30.20 | 29.10 | 29.10 | 6,710 |
| 24 May 12 |
28.90000 -0.20 |
29.30 | 28.00 | 29.30 | 1,430 |
| 23 May 12 |
29.10000 -0.40 |
29.40 | 28.50 | 29.40 | 880 |
| 22 May 12 |
29.50000 -1.00 |
30.40 | 29.50 | 30.40 | 3,290 |
| 21 May 12 |
30.50000 +4.00 |
30.50 | 25.50 | 26.20 | 8,950 |
| 18 May 12 |
26.50000 -0.80 |
27.30 | 25.40 | 27.30 | 5,400 |
| 17 May 12 |
27.30000 -2.70 |
30.40 | 26.50 | 30.10 | 10,580 |
| 16 May 12 |
29.99900 -0.30 |
31.50 | 28.60 | 30.30 | 4,500 |
| 15 May 12 |
30.30000 +0.20 |
31.20 | 27.50 | 30.00 | 25,900 |
| 14 May 12 |
30.10000 -1.95 |
31.89 | 29.90 | 31.50 | 13,000 |
| 11 May 12 |
32.04800 -0.55 |
32.80 | 32.01 | 32.20 | 2,430 |
| 10 May 12 |
32.60000 +0.10 |
33.10 | 32.20 | 32.20 | 4,200 |
| 09 May 12 |
32.50000 -0.50 |
33.40 | 32.35 | 32.80 | 3,810 |
| 08 May 12 |
33.00100 -0.96 |
33.70 | 32.50 | 33.50 | 5,980 |
| 07 May 12 |
33.96000 -1.54 |
35.00 | 33.50 | 35.00 | 6,990 |
| 04 May 12 |
35.50000 -0.40 |
35.70 | 34.30 | 35.50 | 2,850 |
| 03 May 12 |
35.90000 +0.21 |
36.20 | 34.20 | 36.00 | 2,540 |
| 02 May 12 |
35.69400 -0.81 |
36.00 | 35.40 | 35.50 | 1,800 |
| 01 May 12 |
36.50000 +0.19 |
37.00 | 36.00 | 36.40 | 2,500 |
| 30 Apr 12 |
36.30700 +0.21 |
37.00 | 34.40 | 36.00 | 5,950 |
| 27 Apr 12 |
36.10000 +0.09 |
37.10 | 36.00 | 36.10 | 1,200 |
| 26 Apr 12 |
36.00600 -0.59 |
37.30 | 35.80 | 36.50 | 7,170 |
| 25 Apr 12 |
36.60000 +1.70 |
37.40 | 34.80 | 35.00 | 15,390 |
| 24 Apr 12 |
34.90000 +0.40 |
34.90 | 33.00 | 34.80 | 3,810 |
| 23 Apr 12 |
34.50000 +0.10 |
34.80 | 33.30 | 34.40 | 6,960 |
| 20 Apr 12 |
34.40000 +1.10 |
34.90 | 33.60 | 34.40 | 2,040 |
| 19 Apr 12 |
33.30000 -1.00 |
35.40 | 33.10 | 34.10 | 7,450 |
| 18 Apr 12 |
34.30000 -0.30 |
34.70 | 33.60 | 34.10 | 2,620 |
| 17 Apr 12 |
34.60000 +0.80 |
34.60 | 33.70 | 34.00 | 1,800 |
| 16 Apr 12 |
33.80000 -1.10 |
35.50 | 33.67 | 34.80 | 3,340 |
| 13 Apr 12 |
34.90000 -0.30 |
35.50 | 34.20 | 35.50 | 1,050 |
| 12 Apr 12 |
35.20000 +1.70 |
35.79 | 32.20 | 33.50 | 6,250 |
| 11 Apr 12 |
33.50000 +0.50 |
33.50 | 32.90 | 33.00 | 1,120 |
| 10 Apr 12 |
33.00000 -1.60 |
34.90 | 32.60 | 34.90 | 3,960 |
| 09 Apr 12 |
34.60000 +0.50 |
35.00 | 33.90 | 34.00 | 3,390 |
| 05 Apr 12 |
34.10000 -0.20 |
34.70 | 33.30 | 34.00 | 1,650 |
| 04 Apr 12 |
34.30000 -0.70 |
35.00 | 32.50 | 35.00 | 4,880 |
| 03 Apr 12 |
35.00100 +0.00 |
35.90 | 34.60 | 35.00 | 5,460 |
| 02 Apr 12 |
35.00000 +0.80 |
35.30 | 33.60 | 34.50 | 2,560 |
| 30 Mar 12 |
34.20000 +1.40 |
35.40 | 33.44 | 33.50 | 13,200 |
| 29 Mar 12 |
32.80000 -1.20 |
33.99 | 32.20 | 33.50 | 9,420 |
| 28 Mar 12 |
34.00000 -0.60 |
34.60 | 33.50 | 34.60 | 1,560 |
| 27 Mar 12 |
34.60000 +0.70 |
34.90 | 33.90 | 34.30 | 2,600 |
| 26 Mar 12 |
33.90000 +0.50 |
34.10 | 33.30 | 33.50 | 2,600 |
| 23 Mar 12 |
33.40000 -1.00 |
34.10 | 33.00 | 33.80 | 3,840 |
| 22 Mar 12 |
34.40000 +0.00 |
34.60 | 33.50 | 34.50 | 3,990 |
| 21 Mar 12 |
34.40000 -1.50 |
35.70 | 34.00 | 35.70 | 4,970 |
| 20 Mar 12 |
35.90000 -0.60 |
37.30 | 34.50 | 36.30 | 6,780 |
| 19 Mar 12 |
36.50000 +1.50 |
37.50 | 35.20 | 35.70 | 10,940 |
| 16 Mar 12 |
35.00000 +0.90 |
35.80 | 34.10 | 34.50 | 9,460 |
| 15 Mar 12 |
34.10000 +0.30 |
34.10 | 33.30 | 33.60 | 2,100 |
| 14 Mar 12 |
33.80000 +0.30 |
33.80 | 33.10 | 33.30 | 1,550 |
| 13 Mar 12 |
33.50000 +0.10 |
33.80 | 33.00 | 33.40 | 3,230 |
| 12 Mar 12 |
33.40000 -0.10 |
34.00 | 33.00 | 33.60 | 4,680 |
| 09 Mar 12 |
33.50100 +0.10 |
33.80 | 33.30 | 33.60 | 1,230 |
| 08 Mar 12 |
33.40000 -0.01 |
33.80 | 32.60 | 33.80 | 2,160 |
| 07 Mar 12 |
33.41000 +0.67 |
33.80 | 32.60 | 32.70 | 2,740 |
| 06 Mar 12 |
32.74000 -0.66 |
33.70 | 32.10 | 33.30 | 4,980 |
| 05 Mar 12 |
33.40000 +0.30 |
34.00 | 33.30 | 33.40 | 4,790 |
| 02 Mar 12 |
33.10000 -0.60 |
33.70 | 33.01 | 33.60 | 2,560 |
| 01 Mar 12 |
33.70000 +0.10 |
34.00 | 33.01 | 33.60 | 3,390 |
| 29 Feb 12 |
33.60000 +0.30 |
33.80 | 32.31 | 32.90 | 5,220 |
| 28 Feb 12 |
33.30000 -0.70 |
35.20 | 32.00 | 34.20 | 17,300 |
| 27 Feb 12 |
34.00000 -0.80 |
35.10 | 33.70 | 34.10 | 14,490 |
| 24 Feb 12 |
34.80000 +0.10 |
35.20 | 34.00 | 35.10 | 3,660 |
| 23 Feb 12 |
34.70000 -0.90 |
36.20 | 34.50 | 35.10 | 4,300 |
| 22 Feb 12 |
35.60000 +1.30 |
37.90 | 35.00 | 37.00 | 21,240 |
| 21 Feb 12 |
34.30000 +0.60 |
34.90 | 33.10 | 33.10 | 9,620 |
| 17 Feb 12 |
33.70000 -0.70 |
34.40 | 33.40 | 34.00 | 3,620 |
| 16 Feb 12 |
34.40000 +0.40 |
35.20 | 33.80 | 33.80 | 6,960 |
| 15 Feb 12 |
34.00000 -1.30 |
36.80 | 33.50 | 36.10 | 7,060 |
| 14 Feb 12 |
35.30000 -2.70 |
37.50 | 35.10 | 35.60 | 12,610 |
| 13 Feb 12 |
38.00000 +4.60 |
38.50 | 33.30 | 33.90 | 35,030 |
| 10 Feb 12 |
33.40000 +0.10 |
33.80 | 33.30 | 33.40 | 8,210 |
| 09 Feb 12 |
33.30000 -0.30 |
33.80 | 32.60 | 33.40 | 4,520 |
| 08 Feb 12 |
33.60000 +0.20 |
34.00 | 33.40 | 33.60 | 3,910 |
| 07 Feb 12 |
33.40000 -0.30 |
33.90 | 32.50 | 32.70 | 6,000 |
| 06 Feb 12 |
33.70000 +0.60 |
34.58 | 32.20 | 32.90 | 1,800 |
| 03 Feb 12 |
33.10000 -1.60 |
35.20 | 33.01 | 35.00 | 12,240 |
| 02 Feb 12 |
34.70000 +0.30 |
34.70 | 33.99 | 34.10 | 3,560 |
| 01 Feb 12 |
34.40000 +0.30 |
34.50 | 33.70 | 34.30 | 1,660 |
| 31 Jan 12 |
34.10000 +0.00 |
34.70 | 33.80 | 33.80 | 3,310 |
| 30 Jan 12 |
34.10000 -0.90 |
35.00 | 33.80 | 34.00 | 5,640 |
| 27 Jan 12 |
35.00000 +0.50 |
35.00 | 33.20 | 33.80 | 10,940 |
| 26 Jan 12 |
34.50000 +0.00 |
34.90 | 33.20 | 34.30 | 5,300 |
| 25 Jan 12 |
34.50000 -0.50 |
35.90 | 33.30 | 35.90 | 5,190 |
| 24 Jan 12 |
35.00000 +1.90 |
36.20 | 32.90 | 32.90 | 12,070 |
| 23 Jan 12 |
33.10000 +1.00 |
33.40 | 32.50 | 33.00 | 6,730 |
| 20 Jan 12 |
32.10000 -1.80 |
34.00 | 32.00 | 34.00 | 11,940 |
| 19 Jan 12 |
33.90000 -1.00 |
35.50 | 33.50 | 34.70 | 10,780 |
| 18 Jan 12 |
34.90000 +0.00 |
36.40 | 34.20 | 34.30 | 7,740 |
| 17 Jan 12 |
34.90000 -0.60 |
37.00 | 33.29 | 36.20 | 11,220 |
| 13 Jan 12 |
35.50000 +0.80 |
35.50 | 33.80 | 34.20 | 7,580 |
| 12 Jan 12 |
34.70000 -3.30 |
37.20 | 34.50 | 37.20 | 22,950 |
| 11 Jan 12 |
38.00000 -0.40 |
39.80 | 36.60 | 39.00 | 22,560 |
| 10 Jan 12 |
38.40000 +4.80 |
38.40 | 33.60 | 33.90 | 32,230 |
| 09 Jan 12 |
33.60000 +1.70 |
34.40 | 32.00 | 32.80 | 16,110 |
| 06 Jan 12 |
31.90000 +0.70 |
31.90 | 30.70 | 31.20 | 5,690 |
| 05 Jan 12 |
31.20000 -0.60 |
32.09 | 30.40 | 31.50 | 17,100 |
| 04 Jan 12 |
31.80000 -3.30 |
35.60 | 29.50 | 35.60 | 55,040 |
| 03 Jan 12 |
35.10000 -1.90 |
37.40 | 33.20 | 37.30 | 17,410 |
| 30 Dec 11 |
37.00000 -0.40 |
37.90 | 35.40 | 36.80 | 11,050 |
| 29 Dec 11 |
37.40000 +0.10 |
37.50 | 35.70 | 37.00 | 8,340 |
| 28 Dec 11 |
37.30000 -3.10 |
41.90 | 36.10 | 41.90 | 30,230 |
| 27 Dec 11 |
40.40000 +4.90 |
41.90 | 35.30 | 36.10 | 63,230 |
| 23 Dec 11 |
35.50000 +1.30 |
35.80 | 34.00 | 34.60 | 10,160 |
| 22 Dec 11 |
34.20000 +1.30 |
36.19 | 32.50 | 32.80 | 21,960 |
| 21 Dec 11 |
32.90000 +1.80 |
33.90 | 30.50 | 31.40 | 15,160 |
| 20 Dec 11 |
31.10000 +2.20 |
31.40 | 29.00 | 29.30 | 8,390 |
| 19 Dec 11 |
28.90000 -0.30 |
29.37 | 28.20 | 29.10 | 3,620 |
| 16 Dec 11 |
29.20000 -0.40 |
30.80 | 28.70 | 29.80 | 5,580 |
| 15 Dec 11 |
29.60000 +0.50 |
31.00 | 29.01 | 30.70 | 8,260 |
| 14 Dec 11 |
29.10000 -2.50 |
31.40 | 27.70 | 31.40 | 16,390 |
| 13 Dec 11 |
31.60000 +1.20 |
35.60 | 30.20 | 30.20 | 40,470 |
| 12 Dec 11 |
30.40000 -0.60 |
31.00 | 30.20 | 30.70 | 6,310 |
| 09 Dec 11 |
31.00000 +1.90 |
31.50 | 29.10 | 29.10 | 14,910 |
| 08 Dec 11 |
29.10000 -1.00 |
29.90 | 28.70 | 29.90 | 3,140 |
| 07 Dec 11 |
30.09900 +0.40 |
30.10 | 29.00 | 29.60 | 4,780 |
| 06 Dec 11 |
29.70000 +0.40 |
29.90 | 29.20 | 29.40 | 2,820 |
| 05 Dec 11 |
29.30000 -0.19 |
30.00 | 28.70 | 30.00 | 3,030 |
| 02 Dec 11 |
29.49000 +0.79 |
30.50 | 29.00 | 29.90 | 2,330 |
| 01 Dec 11 |
28.70000 -0.50 |
30.00 | 28.70 | 29.50 | 4,750 |
| 30 Nov 11 |
29.20000 -0.80 |
31.10 | 28.30 | 31.00 | 10,940 |
| 29 Nov 11 |
30.00000 +0.00 |
31.40 | 29.60 | 30.00 | 12,530 |
| 28 Nov 11 |
30.00000 +0.80 |
30.80 | 29.50 | 30.10 | 6,150 |
| 25 Nov 11 |
29.20000 -0.22 |
29.90 | 27.70 | 29.00 | 1,910 |
| 23 Nov 11 |
29.42000 +0.42 |
29.60 | 29.00 | 29.00 | 3,310 |
| 22 Nov 11 |
29.00000 +0.00 |
30.00 | 28.60 | 29.20 | 3,820 |
| 21 Nov 11 |
29.00000 -0.30 |
29.50 | 28.00 | 29.10 | 8,000 |
| 18 Nov 11 |
29.30000 -0.50 |
30.30 | 28.80 | 30.30 | 3,170 |
| 17 Nov 11 |
29.80000 +0.30 |
30.30 | 29.50 | 29.50 | 3,260 |
| 16 Nov 11 |
29.50000 -0.30 |
29.90 | 28.50 | 28.90 | 4,320 |
| 15 Nov 11 |
29.80000 +1.60 |
30.20 | 25.70 | 28.40 | 9,210 |
| 14 Nov 11 |
28.20000 -0.50 |
29.90 | 27.00 | 29.00 | 5,420 |
| 11 Nov 11 |
28.70000 +0.10 |
29.50 | 27.99 | 29.50 | 2,870 |
| 10 Nov 11 |
28.60000 -2.20 |
31.00 | 28.40 | 31.00 | 8,240 |
| 09 Nov 11 |
30.79500 -0.91 |
31.50 | 30.01 | 31.50 | 7,660 |
| 08 Nov 11 |
31.70000 +1.40 |
33.00 | 29.70 | 30.50 | 22,590 |
| 07 Nov 11 |
30.30000 -0.10 |
30.50 | 29.00 | 30.40 | 7,570 |
| 04 Nov 11 |
30.40000 +1.80 |
30.70 | 27.90 | 29.20 | 6,210 |
| 03 Nov 11 |
28.60000 +2.25 |
31.79 | 27.10 | 27.10 | 29,120 |
| 02 Nov 11 |
26.35000 +1.05 |
26.90 | 25.00 | 26.00 | 3,470 |
| 01 Nov 11 |
25.30000 -0.20 |
25.99 | 24.60 | 25.50 | 4,780 |
| 31 Oct 11 |
25.50000 -2.60 |
27.50 | 24.65 | 27.50 | 6,080 |
| 28 Oct 11 |
28.10000 +4.20 |
28.90 | 24.30 | 24.40 | 21,750 |
| 27 Oct 11 |
23.90000 +0.20 |
24.40 | 22.80 | 24.00 | 7,650 |
| 26 Oct 11 |
23.70000 +1.00 |
23.80 | 22.01 | 22.90 | 3,130 |
| 25 Oct 11 |
22.70000 -0.10 |
23.15 | 21.50 | 21.83 | 1,830 |
| 24 Oct 11 |
22.80000 +0.50 |
23.00 | 21.80 | 22.30 | 3,700 |
| 21 Oct 11 |
22.30000 +0.80 |
22.80 | 21.40 | 21.90 | 2,340 |
| 20 Oct 11 |
21.50000 -0.40 |
22.40 | 21.30 | 22.30 | 1,230 |
| 19 Oct 11 |
21.90000 -1.60 |
23.41 | 20.60 | 23.30 | 6,010 |
| 18 Oct 11 |
23.50000 +0.80 |
24.70 | 22.40 | 22.40 | 1,790 |
| 17 Oct 11 |
22.69900 -1.38 |
24.20 | 22.20 | 23.50 | 3,590 |
| 14 Oct 11 |
24.08000 +1.28 |
24.10 | 22.70 | 23.00 | 5,570 |
| 13 Oct 11 |
22.80000 +1.10 |
23.70 | 20.20 | 21.20 | 10,510 |
| 12 Oct 11 |
21.70000 +1.70 |
21.70 | 20.10 | 20.10 | 11,850 |
| 11 Oct 11 |
20.00000 -0.50 |
20.80 | 19.80 | 19.80 | 3,980 |
| 10 Oct 11 |
20.50000 +0.70 |
20.80 | 19.10 | 20.10 | 1,120 |
| 07 Oct 11 |
19.80000 -0.40 |
20.20 | 19.70 | 19.80 | 1,300 |
| 06 Oct 11 |
20.20000 +0.10 |
20.80 | 19.60 | 20.00 | 2,330 |
| 05 Oct 11 |
20.10000 +0.10 |
20.59 | 18.80 | 19.80 | 2,500 |
| 04 Oct 11 |
20.00000 +0.20 |
21.22 | 18.80 | 19.60 | 6,650 |
| 03 Oct 11 |
19.80000 -1.80 |
21.20 | 19.80 | 21.20 | 8,030 |
| 30 Sep 11 |
21.60000 +0.10 |
21.60 | 21.00 | 21.10 | 3,160 |
| 29 Sep 11 |
21.50000 +0.20 |
22.10 | 21.00 | 21.10 | 4,910 |
| 28 Sep 11 |
21.30000 +0.00 |
21.30 | 21.00 | 21.29 | 3,900 |
| 27 Sep 11 |
21.30000 -0.40 |
23.00 | 21.00 | 21.70 | 6,870 |
| 26 Sep 11 |
21.70000 -0.60 |
22.20 | 21.00 | 22.20 | 4,510 |
| 23 Sep 11 |
22.30000 +0.60 |
22.90 | 21.21 | 21.40 | 3,350 |
| 22 Sep 11 |
21.70000 +0.10 |
21.70 | 21.00 | 21.30 | 7,060 |
| 21 Sep 11 |
21.60000 -0.88 |
22.90 | 21.60 | 22.20 | 1,240 |
| 20 Sep 11 |
22.48000 +0.08 |
23.40 | 21.60 | 21.60 | 3,970 |
| 19 Sep 11 |
22.40000 -1.20 |
23.50 | 21.30 | 22.30 | 4,190 |
| 16 Sep 11 |
23.60000 +0.50 |
24.00 | 22.80 | 24.00 | 5,980 |
| 15 Sep 11 |
23.10000 +0.80 |
23.40 | 22.50 | 22.60 | 5,640 |
| 14 Sep 11 |
22.30000 -1.00 |
24.00 | 22.30 | 23.10 | 4,530 |
| 13 Sep 11 |
23.30000 +0.50 |
23.50 | 21.80 | 22.70 | 5,050 |
| 12 Sep 11 |
22.80000 -0.70 |
23.49 | 22.40 | 23.00 | 6,560 |
| 09 Sep 11 |
23.50000 -1.80 |
25.20 | 22.60 | 25.20 | 10,660 |
| 08 Sep 11 |
25.30000 +0.30 |
25.50 | 24.40 | 24.60 | 2,580 |
| 07 Sep 11 |
25.00000 +0.00 |
25.20 | 24.30 | 25.20 | 2,860 |
| 06 Sep 11 |
25.00000 -1.50 |
26.80 | 24.60 | 26.80 | 7,370 |
| 02 Sep 11 |
26.50000 -0.40 |
28.20 | 26.00 | 27.70 | 7,880 |
| 01 Sep 11 |
26.90000 +1.20 |
28.40 | 26.00 | 26.00 | 16,390 |
| 31 Aug 11 |
25.70000 +1.00 |
26.00 | 24.80 | 24.80 | 5,740 |
| 30 Aug 11 |
24.70000 -0.50 |
25.10 | 23.90 | 25.00 | 3,940 |
| 29 Aug 11 |
25.20000 -0.40 |
26.60 | 24.61 | 26.20 | 12,170 |
| 26 Aug 11 |
25.60000 +0.80 |
25.60 | 23.60 | 25.60 | 4,890 |
| 25 Aug 11 |
24.80000 +0.60 |
25.20 | 23.80 | 23.81 | 3,640 |
| 24 Aug 11 |
24.20000 -0.20 |
25.00 | 23.60 | 24.50 | 2,710 |
| 23 Aug 11 |
24.40000 +0.40 |
25.00 | 23.50 | 24.20 | 5,550 |
| 22 Aug 11 |
24.00000 -0.20 |
25.00 | 23.70 | 24.70 | 4,270 |
| 19 Aug 11 |
24.20000 -1.30 |
27.50 | 23.60 | 26.20 | 10,290 |
| 18 Aug 11 |
25.50000 -0.30 |
27.00 | 23.50 | 25.00 | 10,370 |
| 17 Aug 11 |
25.80000 +3.60 |
26.00 | 22.30 | 22.30 | 14,960 |
| 16 Aug 11 |
22.20000 -0.50 |
23.80 | 22.20 | 22.70 | 8,020 |
| 15 Aug 11 |
22.70000 -2.90 |
27.70 | 21.60 | 25.80 | 23,270 |
| 12 Aug 11 |
25.60000 +2.10 |
27.70 | 24.00 | 24.60 | 12,160 |
| 11 Aug 11 |
23.50000 +2.00 |
24.00 | 22.00 | 22.50 | 9,360 |
| 10 Aug 11 |
21.50000 -0.90 |
22.50 | 21.10 | 22.50 | 6,380 |
| 09 Aug 11 |
22.40000 -0.20 |
24.00 | 21.10 | 22.50 | 10,980 |
| 08 Aug 11 |
22.60000 -1.90 |
24.00 | 22.00 | 23.40 | 14,780 |
| 05 Aug 11 |
24.50000 -2.30 |
26.90 | 24.00 | 25.00 | 14,640 |
| 04 Aug 11 |
26.80000 +0.50 |
27.50 | 22.50 | 25.30 | 27,200 |
| 03 Aug 11 |
26.30000 -1.10 |
27.40 | 25.60 | 27.00 | 12,570 |
| 02 Aug 11 |
27.40000 -1.70 |
29.80 | 27.10 | 29.80 | 10,400 |
| 01 Aug 11 |
29.10000 +2.60 |
29.70 | 26.70 | 27.80 | 9,400 |
| 29 Jul 11 |
26.50000 -0.90 |
28.00 | 25.80 | 28.00 | 8,770 |
| 28 Jul 11 |
27.40000 +1.40 |
28.70 | 25.20 | 26.10 | 14,520 |
| 27 Jul 11 |
26.00000 -3.40 |
29.80 | 25.50 | 29.20 | 23,870 |
| 26 Jul 11 |
29.40000 -1.10 |
30.50 | 29.00 | 30.30 | 22,420 |
| 25 Jul 11 |
30.50000 -0.20 |
31.00 | 29.00 | 29.50 | 20,360 |
| 22 Jul 11 |
30.70000 -1.30 |
33.00 | 29.10 | 32.00 | 61,530 |
| 21 Jul 11 |
32.00000 +4.20 |
32.50 | 28.00 | 28.10 | 109,540 |
| 20 Jul 11 |
27.80000 +3.30 |
29.40 | 22.60 | 25.70 | 86,070 |
| 19 Jul 11 |
24.50000 +4.70 |
27.90 | 21.00 | 21.60 | 134,960 |
| 18 Jul 11 |
19.80000 -0.80 |
20.90 | 19.10 | 20.90 | 11,600 |
| 15 Jul 11 |
20.60000 +0.20 |
20.90 | 20.10 | 20.70 | 8,340 |
| 14 Jul 11 |
20.40000 -0.30 |
21.40 | 19.30 | 21.40 | 10,430 |
| 13 Jul 11 |
20.70000 +0.50 |
22.40 | 20.00 | 20.80 | 13,390 |
| 12 Jul 11 |
20.20000 -1.70 |
21.90 | 19.70 | 21.90 | 24,440 |
| 11 Jul 11 |
21.90000 +3.60 |
26.10 | 19.20 | 19.20 | 160,200 |
| 08 Jul 11 |
18.29900 +0.17 |
18.40 | 18.00 | 18.10 | 2,950 |
| 07 Jul 11 |
18.12900 +0.83 |
18.70 | 17.30 | 17.40 | 8,720 |
| 06 Jul 11 |
17.30000 -0.80 |
18.00 | 17.10 | 17.60 | 6,970 |
| 05 Jul 11 |
18.10000 -0.20 |
18.50 | 17.50 | 18.10 | 2,340 |
| 01 Jul 11 |
18.30000 +0.20 |
18.60 | 17.50 | 18.10 | 4,180 |
| 30 Jun 11 |
18.10000 -0.50 |
18.60 | 16.80 | 18.60 | 18,100 |
| 29 Jun 11 |
18.60000 -0.70 |
19.50 | 18.10 | 19.00 | 8,660 |
| 28 Jun 11 |
19.30000 -0.20 |
20.20 | 19.30 | 19.90 | 4,080 |
| 27 Jun 11 |
19.50000 -0.30 |
20.20 | 19.10 | 20.20 | 1,850 |
| 24 Jun 11 |
19.80000 -0.40 |
20.20 | 19.10 | 19.50 | 2,610 |
| 23 Jun 11 |
20.20000 -0.30 |
20.20 | 19.50 | 20.00 | 2,380 |
| 22 Jun 11 |
20.50000 +1.00 |
20.70 | 19.79 | 20.00 | 5,570 |
| 21 Jun 11 |
19.50000 -0.60 |
20.40 | 19.50 | 20.40 | 2,420 |
| 20 Jun 11 |
20.10000 +0.51 |
20.80 | 19.40 | 19.40 | 9,100 |
| 17 Jun 11 |
19.59000 -0.31 |
20.30 | 19.00 | 20.30 | 3,930 |
| 16 Jun 11 |
19.90000 +0.52 |
21.60 | 19.00 | 19.77 | 19,890 |
| 15 Jun 11 |
19.38000 +0.38 |
20.80 | 18.60 | 18.60 | 24,100 |
| 14 Jun 11 |
19.00000 +1.20 |
19.00 | 17.60 | 17.60 | 5,570 |
| 13 Jun 11 |
17.80000 -0.70 |
18.50 | 17.50 | 18.50 | 7,600 |
| 10 Jun 11 |
18.50000 -0.70 |
19.50 | 17.50 | 19.50 | 11,360 |
| 09 Jun 11 |
19.20000 +1.70 |
19.20 | 17.20 | 17.50 | 10,170 |
| 08 Jun 11 |
17.50000 -1.00 |
18.70 | 17.20 | 18.30 | 7,630 |
| 07 Jun 11 |
18.50000 +0.00 |
18.60 | 18.20 | 18.50 | 3,420 |
| 06 Jun 11 |
18.50000 -0.60 |
19.30 | 18.30 | 18.60 | 5,090 |
| 03 Jun 11 |
19.10000 +0.00 |
19.60 | 18.80 | 19.00 | 9,020 |
| 02 Jun 11 |
19.10000 -0.50 |
19.80 | 19.00 | 19.80 | 4,740 |
| 01 Jun 11 |
19.60000 -0.40 |
20.00 | 19.20 | 20.00 | 4,280 |
| 31 May 11 |
20.00000 -0.50 |
20.70 | 19.70 | 20.70 | 5,430 |
| 27 May 11 |
20.50000 +0.20 |
20.81 | 19.99 | 20.60 | 5,290 |
| 26 May 11 |
20.30000 +0.80 |
20.60 | 19.69 | 19.80 | 5,040 |
| 25 May 11 |
19.50000 +0.30 |
19.60 | 19.10 | 19.30 | 5,420 |
| 24 May 11 |
19.20000 -0.90 |
20.20 | 19.00 | 20.20 | 13,500 |
| 23 May 11 |
20.10000 -0.70 |
20.80 | 19.80 | 20.10 | 7,660 |
| 20 May 11 |
20.80000 -0.20 |
21.30 | 20.00 | 20.90 | 9,770 |
| 19 May 11 |
21.00000 -0.20 |
22.00 | 20.90 | 21.30 | 5,040 |
| 18 May 11 |
21.20000 +0.70 |
22.20 | 20.70 | 20.70 | 8,760 |
| 17 May 11 |
20.50000 -1.60 |
22.00 | 20.30 | 22.00 | 14,580 |
| 16 May 11 |
22.10000 +2.30 |
23.00 | 19.70 | 20.00 | 41,970 |
| 13 May 11 |
19.80000 -0.60 |
20.40 | 19.00 | 20.20 | 8,550 |
| 12 May 11 |
20.40000 -0.80 |
21.00 | 18.60 | 20.80 | 26,540 |
| 11 May 11 |
21.20000 -0.10 |
21.30 | 20.20 | 21.30 | 14,010 |
| 10 May 11 |
21.30000 -0.20 |
22.50 | 20.70 | 21.50 | 12,650 |
| 09 May 11 |
21.50000 +0.01 |
22.80 | 20.90 | 21.80 | 37,420 |
| 06 May 11 |
21.49000 +0.49 |
21.70 | 20.20 | 21.10 | 32,670 |
| 05 May 11 |
21.00000 +0.20 |
21.40 | 19.50 | 20.80 | 42,990 |
| 04 May 11 |
20.80000 -6.50 |
23.00 | 19.60 | 22.30 | 137,650 |
| 03 May 11 |
27.30000 -0.90 |
28.20 | 26.60 | 27.80 | 8,770 |
| 02 May 11 |
28.20000 -0.80 |
29.40 | 27.90 | 29.00 | 7,860 |
| 29 Apr 11 |
29.00000 +1.30 |
29.21 | 26.30 | 27.50 | 24,300 |
| 28 Apr 11 |
27.70000 -3.20 |
30.70 | 26.95 | 30.70 | 61,850 |
| 27 Apr 11 |
30.90000 +0.30 |
31.70 | 30.30 | 30.40 | 13,930 |
| 26 Apr 11 |
30.60000 -1.30 |
32.10 | 30.30 | 32.10 | 11,800 |
| 25 Apr 11 |
31.90000 +3.00 |
32.30 | 28.30 | 29.10 | 22,010 |
| 21 Apr 11 |
28.90000 -1.40 |
31.40 | 27.30 | 30.90 | 22,960 |
| 20 Apr 11 |
30.30000 +0.80 |
31.40 | 29.00 | 30.10 | 30,350 |
| 19 Apr 11 |
29.50000 +2.70 |
29.90 | 26.90 | 27.10 | 28,000 |
| 18 Apr 11 |
26.80000 +1.60 |
26.90 | 23.91 | 24.80 | 20,720 |
| 15 Apr 11 |
25.20000 +1.30 |
25.20 | 24.00 | 24.00 | 11,530 |
| 14 Apr 11 |
23.90000 +0.90 |
24.70 | 22.80 | 22.90 | 15,560 |
| 13 Apr 11 |
23.00000 -1.40 |
24.70 | 22.20 | 24.50 | 33,550 |
| 12 Apr 11 |
24.40000 -2.50 |
26.90 | 24.20 | 26.70 | 29,960 |
| 11 Apr 11 |
26.90000 -1.50 |
28.80 | 26.40 | 28.50 | 18,390 |
| 08 Apr 11 |
28.40000 +0.30 |
29.00 | 27.20 | 28.10 | 12,630 |
| 07 Apr 11 |
28.10000 -0.30 |
28.90 | 27.20 | 28.30 | 16,170 |
| 06 Apr 11 |
28.40000 +0.80 |
29.30 | 27.10 | 27.10 | 21,120 |
| 05 Apr 11 |
27.60000 -0.40 |
29.39 | 27.00 | 28.00 | 32,330 |
| 04 Apr 11 |
28.00000 -1.90 |
30.40 | 27.40 | 30.00 | 46,200 |
| 01 Apr 11 |
29.90000 -0.80 |
31.20 | 29.20 | 31.10 | 28,900 |
| 31 Mar 11 |
30.70000 -3.00 |
36.10 | 28.60 | 34.70 | 139,530 |
| 30 Mar 11 |
33.70000 -0.60 |
35.80 | 33.60 | 34.40 | 25,380 |
| 29 Mar 11 |
34.30000 -1.90 |
36.20 | 34.30 | 36.00 | 22,870 |
| 28 Mar 11 |
36.20000 -1.00 |
37.90 | 35.50 | 37.20 | 9,420 |
| 25 Mar 11 |
37.20000 -0.80 |
39.00 | 36.90 | 38.00 | 10,460 |
| 24 Mar 11 |
38.00000 +1.20 |
38.10 | 35.90 | 37.30 | 12,270 |
| 23 Mar 11 |
36.80000 +0.80 |
37.00 | 34.70 | 36.50 | 8,160 |
| 22 Mar 11 |
36.00000 -0.60 |
37.50 | 35.70 | 37.00 | 6,440 |
| 21 Mar 11 |
36.60000 +0.45 |
37.80 | 36.30 | 37.00 | 12,310 |
| 18 Mar 11 |
36.15000 +1.15 |
37.40 | 35.00 | 35.20 | 15,840 |
| 17 Mar 11 |
34.99900 +1.50 |
35.10 | 33.30 | 34.10 | 30,810 |
| 16 Mar 11 |
33.50000 -0.80 |
36.30 | 33.10 | 35.00 | 47,460 |
| 15 Mar 11 |
34.30000 -2.80 |
36.30 | 34.20 | 35.30 | 49,540 |
| 14 Mar 11 |
37.10000 -1.80 |
40.20 | 36.20 | 39.80 | 30,670 |
| 11 Mar 11 |
38.90000 -0.70 |
40.10 | 37.60 | 39.20 | 19,700 |
| 10 Mar 11 |
39.60000 -2.40 |
41.20 | 39.40 | 41.00 | 26,260 |
| 09 Mar 11 |
42.00000 -1.50 |
44.50 | 41.20 | 43.80 | 36,860 |
| 08 Mar 11 |
43.50000 +1.30 |
43.80 | 42.00 | 42.20 | 20,040 |
| 07 Mar 11 |
42.20000 +1.20 |
43.00 | 41.00 | 43.00 | 32,670 |
| 04 Mar 11 |
41.00000 -2.30 |
43.69 | 39.10 | 43.50 | 39,290 |
| 03 Mar 11 |
43.30000 +2.60 |
44.80 | 40.70 | 40.80 | 57,140 |
| 02 Mar 11 |
40.70000 +5.10 |
40.80 | 36.10 | 36.10 | 58,480 |
| 01 Mar 11 |
35.60000 -0.30 |
36.40 | 33.80 | 36.20 | 31,800 |
| 28 Feb 11 |
35.90000 -0.70 |
37.50 | 35.50 | 36.70 | 20,550 |
| 25 Feb 11 |
36.60000 +1.90 |
36.90 | 35.30 | 36.30 | 15,710 |
| 24 Feb 11 |
34.70000 -0.10 |
35.70 | 33.50 | 34.60 | 19,110 |
| 23 Feb 11 |
34.80000 -2.20 |
37.70 | 33.60 | 36.80 | 38,350 |
| 22 Feb 11 |
37.00000 -3.30 |
39.90 | 36.50 | 39.90 | 29,430 |
| 18 Feb 11 |
40.30000 +0.20 |
41.00 | 39.80 | 40.40 | 8,130 |
| 17 Feb 11 |
40.10000 -0.50 |
41.00 | 39.40 | 40.10 | 19,460 |
| 16 Feb 11 |
40.60000 -0.30 |
42.20 | 39.70 | 40.90 | 25,500 |
| 15 Feb 11 |
40.90000 +0.50 |
41.30 | 40.20 | 40.40 | 14,330 |
| 14 Feb 11 |
40.40000 -0.10 |
41.20 | 39.70 | 40.20 | 19,910 |
| 11 Feb 11 |
40.50000 +0.70 |
41.00 | 39.20 | 39.40 | 16,650 |
| 10 Feb 11 |
39.80000 -0.90 |
41.00 | 39.30 | 40.80 | 15,970 |
| 09 Feb 11 |
40.70000 +1.70 |
40.90 | 39.50 | 40.40 | 18,560 |
| 08 Feb 11 |
39.00000 +1.20 |
41.50 | 38.00 | 38.80 | 53,330 |
| 07 Feb 11 |
37.80000 -1.20 |
39.00 | 35.50 | 38.80 | 75,360 |
| 04 Feb 11 |
39.00000 -2.50 |
41.50 | 38.20 | 41.50 | 49,260 |
| 03 Feb 11 |
41.50000 -0.30 |
42.50 | 40.80 | 41.50 | 29,430 |
| 02 Feb 11 |
41.80000 +0.90 |
42.40 | 40.10 | 40.60 | 27,870 |
| 01 Feb 11 |
40.90000 -0.75 |
41.90 | 40.50 | 41.80 | 52,770 |
| 31 Jan 11 |
41.65000 -2.05 |
44.80 | 41.00 | 44.80 | 46,950 |
| 28 Jan 11 |
43.70000 -1.40 |
45.70 | 43.50 | 45.30 | 19,380 |
| 27 Jan 11 |
45.10000 +0.80 |
47.00 | 44.80 | 46.30 | 36,530 |
| 26 Jan 11 |
44.30000 -1.60 |
46.20 | 42.70 | 45.90 | 65,670 |
| 25 Jan 11 |
45.90000 -1.20 |
47.50 | 45.30 | 47.50 | 16,810 |
| 24 Jan 11 |
47.10000 +0.50 |
48.60 | 46.20 | 46.80 | 25,050 |
| 21 Jan 11 |
46.60000 +1.40 |
47.50 | 45.50 | 45.50 | 33,820 |
| 20 Jan 11 |
45.20000 -4.70 |
49.50 | 43.60 | 49.40 | 96,850 |
| 19 Jan 11 |
49.90000 +0.20 |
51.50 | 48.00 | 49.80 | 102,380 |
| 18 Jan 11 |
49.70000 -0.10 |
53.00 | 49.40 | 50.30 | 45,820 |
| 14 Jan 11 |
49.80000 -2.80 |
52.20 | 48.10 | 51.50 | 95,650 |
| 13 Jan 11 |
52.60000 +5.30 |
53.50 | 49.80 | 51.10 | 122,760 |
| 12 Jan 11 |
47.30000 +0.30 |
48.00 | 46.30 | 47.20 | 35,560 |
| 11 Jan 11 |
47.00000 -0.20 |
49.20 | 46.60 | 47.50 | 47,650 |
| 10 Jan 11 |
47.20000 +2.00 |
49.00 | 43.70 | 45.40 | 66,850 |
| 07 Jan 11 |
45.20000 -4.30 |
50.40 | 44.90 | 49.80 | 122,960 |
| 06 Jan 11 |
49.50000 -2.40 |
52.30 | 49.32 | 52.00 | 71,240 |
| 05 Jan 11 |
51.90000 +0.00 |
52.90 | 51.00 | 52.90 | 46,250 |
| 04 Jan 11 |
51.90000 -0.80 |
53.40 | 51.20 | 53.40 | 37,280 |
| 03 Jan 11 |
52.70000 +0.00 |
53.70 | 51.60 | 53.50 | 27,310 |
| 31 Dec 10 |
52.70000 +1.70 |
53.30 | 51.20 | 51.40 | 39,800 |
| 30 Dec 10 |
51.00000 -1.10 |
52.50 | 49.60 | 52.00 | 67,590 |
| 29 Dec 10 |
52.10000 -0.50 |
52.90 | 51.50 | 52.80 | 32,180 |
| 28 Dec 10 |
52.60000 +0.20 |
53.80 | 52.00 | 53.00 | 48,460 |
| 27 Dec 10 |
52.40000 -1.10 |
54.30 | 51.10 | 54.00 | 49,590 |
| 23 Dec 10 |
53.49900 +0.00 |
55.40 | 52.70 | 54.60 | 44,590 |
| 22 Dec 10 |
53.50000 +0.70 |
55.20 | 53.00 | 55.00 | 91,330 |
| 21 Dec 10 |
52.80000 -14.20 |
57.00 | 52.50 | 57.00 | 316,760 |
| 20 Dec 10 |
67.00000 +5.90 |
67.50 | 63.00 | 63.00 | 92,600 |
| 17 Dec 10 |
61.10000 +8.60 |
61.50 | 52.20 | 52.80 | 116,870 |
| 16 Dec 10 |
52.50000 +0.50 |
52.50 | 50.00 | 52.00 | 19,950 |
| 15 Dec 10 |
52.00000 -3.80 |
56.40 | 51.20 | 56.00 | 32,920 |
| 14 Dec 10 |
55.80000 -3.00 |
59.30 | 54.50 | 59.30 | 32,480 |
| 13 Dec 10 |
58.80000 +0.30 |
61.50 | 58.40 | 60.50 | 31,990 |
| 10 Dec 10 |
58.50000 +2.30 |
59.30 | 56.40 | 57.50 | 32,960 |
| 09 Dec 10 |
56.20000 -1.20 |
58.70 | 54.70 | 57.50 | 31,200 |
| 08 Dec 10 |
57.40000 -0.75 |
59.70 | 56.40 | 59.00 | 27,840 |
| 07 Dec 10 |
58.15000 +0.65 |
59.60 | 57.30 | 58.90 | 27,250 |
| 06 Dec 10 |
57.50000 -0.70 |
59.00 | 56.00 | 58.20 | 20,350 |
| 03 Dec 10 |
58.19900 +1.90 |
58.90 | 56.00 | 58.30 | 19,200 |
| 02 Dec 10 |
56.30000 +1.10 |
57.10 | 55.50 | 55.50 | 19,920 |
| 01 Dec 10 |
55.20000 -2.25 |
59.50 | 53.50 | 59.30 | 53,030 |
| 30 Nov 10 |
57.45000 -3.05 |
60.00 | 55.60 | 59.70 | 37,400 |
| 29 Nov 10 |
60.50000 -0.20 |
62.40 | 57.80 | 61.50 | 19,220 |
| 26 Nov 10 |
60.70000 +1.40 |
61.40 | 59.20 | 59.50 | 26,190 |
| 24 Nov 10 |
59.30000 +4.50 |
59.40 | 54.20 | 55.60 | 32,350 |
| 23 Nov 10 |
54.80000 -2.90 |
58.00 | 54.00 | 57.30 | 23,740 |
| 22 Nov 10 |
57.70000 +0.80 |
61.50 | 56.00 | 57.00 | 42,010 |
| 19 Nov 10 |
56.90000 -2.90 |
59.80 | 54.50 | 59.80 | 39,910 |
| 18 Nov 10 |
59.80000 -0.70 |
62.60 | 59.30 | 61.30 | 19,020 |
| 17 Nov 10 |
60.49900 +0.40 |
61.80 | 58.60 | 60.00 | 19,850 |
| 16 Nov 10 |
60.10000 -2.90 |
63.40 | 58.20 | 62.40 | 30,990 |
| 15 Nov 10 |
63.00000 +4.60 |
72.50 | 57.50 | 58.50 | 82,070 |
| 12 Nov 10 |
58.40000 -5.15 |
62.70 | 55.80 | 62.70 | 46,820 |
| 11 Nov 10 |
63.55000 +0.35 |
64.80 | 61.20 | 62.00 | 22,260 |
| 10 Nov 10 |
63.20000 +0.00 |
65.20 | 60.30 | 65.20 | 30,880 |
| 09 Nov 10 |
63.20000 -1.50 |
66.50 | 61.90 | 65.80 | 23,390 |
| 08 Nov 10 |
64.70000 +2.50 |
66.80 | 60.10 | 62.00 | 48,380 |
| 05 Nov 10 |
62.20000 -1.90 |
64.50 | 61.30 | 64.50 | 23,800 |
| 04 Nov 10 |
64.10000 +4.60 |
64.90 | 59.00 | 60.00 | 69,880 |
| 03 Nov 10 |
59.50000 -0.40 |
59.90 | 57.40 | 59.70 | 15,180 |
| 02 Nov 10 |
59.90000 -0.10 |
61.00 | 58.80 | 60.10 | 15,490 |
| 01 Nov 10 |
60.00000 +3.80 |
61.40 | 57.50 | 59.10 | 56,050 |
| 29 Oct 10 |
56.20000 -2.80 |
59.10 | 55.00 | 58.60 | 27,610 |
| 28 Oct 10 |
59.00000 -0.90 |
60.90 | 58.00 | 60.70 | 17,860 |
| 27 Oct 10 |
59.90000 +0.10 |
60.40 | 58.00 | 59.70 | 17,950 |
| 26 Oct 10 |
59.80000 -0.60 |
62.50 | 58.60 | 60.30 | 50,690 |
| 25 Oct 10 |
60.40000 +3.70 |
62.50 | 56.10 | 56.90 | 78,280 |
| 22 Oct 10 |
56.70000 +2.40 |
59.30 | 54.60 | 54.60 | 54,350 |
| 21 Oct 10 |
54.30000 -1.20 |
56.50 | 53.60 | 56.50 | 18,620 |
| 20 Oct 10 |
55.50000 -0.90 |
56.20 | 53.50 | 56.20 | 21,720 |
| 19 Oct 10 |
56.40000 -0.80 |
57.00 | 55.00 | 56.30 | 37,440 |
| 18 Oct 10 |
57.19900 +1.70 |
57.50 | 54.60 | 57.30 | 17,790 |
| 15 Oct 10 |
55.50000 -0.70 |
57.70 | 54.00 | 57.30 | 19,560 |
| 14 Oct 10 |
56.20000 -1.70 |
59.70 | 53.80 | 57.90 | 36,780 |
| 13 Oct 10 |
57.90000 +5.60 |
59.60 | 52.40 | 53.20 | 93,730 |
| 12 Oct 10 |
52.30000 +2.10 |
52.30 | 49.20 | 51.30 | 47,380 |
| 11 Oct 10 |
50.20000 +1.70 |
52.10 | 47.80 | 48.40 | 52,890 |
| 08 Oct 10 |
48.50000 +2.12 |
50.30 | 45.80 | 46.70 | 38,420 |
| 07 Oct 10 |
46.38200 +1.88 |
46.40 | 43.20 | 44.80 | 18,600 |
| 06 Oct 10 |
44.50000 -1.30 |
47.50 | 43.00 | 46.50 | 32,290 |
| 05 Oct 10 |
45.80000 +3.40 |
49.80 | 44.30 | 44.30 | 87,360 |
| 04 Oct 10 |
42.39900 +0.90 |
43.00 | 41.50 | 41.60 | 21,010 |
| 01 Oct 10 |
41.50000 -0.70 |
43.00 | 41.00 | 42.70 | 12,540 |
| 30 Sep 10 |
42.20000 +1.70 |
42.81 | 40.10 | 41.90 | 41,980 |
| 29 Sep 10 |
40.50000 +2.80 |
41.70 | 37.90 | 38.40 | 32,740 |
| 28 Sep 10 |
37.70000 +1.20 |
37.70 | 35.00 | 36.60 | 17,310 |
| 27 Sep 10 |
36.50000 -1.30 |
38.80 | 36.00 | 38.80 | 13,410 |
| 24 Sep 10 |
37.80000 +0.30 |
38.40 | 36.31 | 38.40 | 12,890 |
| 23 Sep 10 |
37.50000 +0.80 |
39.40 | 36.60 | 37.10 | 30,280 |
| 22 Sep 10 |
36.70000 +4.60 |
37.80 | 32.20 | 32.60 | 58,900 |
| 21 Sep 10 |
32.10000 -0.60 |
32.70 | 31.60 | 32.60 | 3,120 |
| 20 Sep 10 |
32.70000 +0.20 |
32.90 | 32.50 | 32.90 | 3,190 |
| 17 Sep 10 |
32.50000 +0.20 |
33.20 | 31.70 | 32.90 | 4,750 |
| 16 Sep 10 |
32.30000 +0.30 |
32.30 | 31.00 | 31.10 | 2,530 |
| 15 Sep 10 |
32.00000 -0.40 |
32.60 | 31.40 | 32.60 | 2,680 |
| 14 Sep 10 |
32.40000 -0.79 |
33.00 | 31.60 | 32.70 | 2,360 |
| 13 Sep 10 |
33.19000 +0.79 |
33.40 | 31.61 | 32.90 | 11,040 |
| 10 Sep 10 |
32.40000 +0.80 |
32.50 | 30.80 | 31.70 | 6,560 |
| 09 Sep 10 |
31.60000 +0.20 |
32.30 | 31.00 | 31.60 | 2,440 |
| 08 Sep 10 |
31.39900 -0.70 |
32.60 | 30.80 | 32.60 | 3,560 |
| 07 Sep 10 |
32.10000 -0.40 |
32.60 | 31.20 | 32.50 | 1,880 |
| 03 Sep 10 |
32.50000 +1.10 |
32.90 | 30.80 | 31.50 | 8,640 |
| 02 Sep 10 |
31.40000 +0.60 |
31.50 | 30.60 | 31.50 | 6,540 |
| 01 Sep 10 |
30.80000 +0.20 |
31.30 | 30.20 | 30.20 | 3,090 |
| 31 Aug 10 |
30.60000 +0.00 |
31.50 | 30.20 | 31.00 | 3,000 |
| 30 Aug 10 |
30.60000 +0.30 |
30.90 | 30.50 | 30.90 | 2,330 |
| 27 Aug 10 |
30.30000 +0.40 |
30.50 | 29.70 | 29.90 | 11,610 |
| 26 Aug 10 |
29.90000 -0.10 |
30.70 | 29.20 | 30.50 | 7,120 |
| 25 Aug 10 |
30.00000 +0.00 |
30.90 | 29.60 | 30.90 | 5,790 |
| 24 Aug 10 |
30.00000 -0.70 |
30.60 | 29.70 | 30.20 | 4,860 |
| 23 Aug 10 |
30.70000 -0.80 |
32.00 | 30.50 | 31.40 | 5,600 |
| 20 Aug 10 |
31.50000 +0.60 |
31.80 | 29.20 | 30.60 | 12,660 |
| 19 Aug 10 |
30.90000 +0.90 |
31.30 | 29.10 | 30.40 | 11,180 |
| 18 Aug 10 |
30.00000 -1.20 |
32.20 | 30.00 | 32.20 | 17,110 |
| 17 Aug 10 |
31.20000 -1.40 |
33.50 | 29.40 | 32.70 | 37,650 |
| 16 Aug 10 |
32.60000 -3.10 |
38.30 | 31.70 | 36.80 | 34,720 |
| 13 Aug 10 |
35.70000 +1.80 |
36.40 | 33.30 | 34.20 | 13,440 |
| 12 Aug 10 |
33.90000 +0.59 |
36.40 | 31.70 | 33.70 | 41,120 |
| 11 Aug 10 |
33.31000 -3.29 |
37.00 | 33.10 | 36.50 | 20,940 |
| 10 Aug 10 |
36.60000 -2.80 |
38.50 | 36.30 | 38.50 | 14,490 |
| 09 Aug 10 |
39.40000 -1.50 |
41.80 | 39.30 | 41.00 | 20,530 |
| 06 Aug 10 |
40.90000 -0.89 |
42.80 | 37.60 | 42.00 | 28,890 |
| 05 Aug 10 |
41.79000 -1.01 |
43.40 | 40.20 | 43.40 | 15,180 |
| 04 Aug 10 |
42.80000 +0.90 |
44.50 | 40.70 | 42.20 | 24,190 |
| 03 Aug 10 |
41.89900 +2.40 |
42.00 | 39.30 | 40.00 | 30,800 |
| 02 Aug 10 |
39.50000 +2.60 |
40.00 | 37.50 | 38.40 | 24,620 |
| 30 Jul 10 |
36.90000 +1.20 |
36.90 | 33.20 | 35.30 | 9,470 |
| 29 Jul 10 |
35.70000 -0.70 |
39.40 | 34.30 | 37.80 | 38,410 |
| 28 Jul 10 |
36.40000 +4.00 |
38.90 | 32.60 | 32.90 | 72,180 |
| 27 Jul 10 |
32.40000 +0.40 |
32.90 | 31.80 | 32.80 | 4,390 |
| 26 Jul 10 |
31.99900 -0.70 |
32.90 | 31.50 | 32.90 | 5,590 |
| 23 Jul 10 |
32.70000 +1.50 |
32.90 | 31.50 | 32.10 | 5,540 |
| 22 Jul 10 |
31.19900 +0.40 |
32.20 | 30.80 | 31.00 | 10,650 |
| 21 Jul 10 |
30.79900 -0.55 |
31.90 | 30.50 | 31.90 | 10,040 |
| 20 Jul 10 |
31.35100 -0.45 |
32.60 | 30.40 | 32.10 | 9,860 |
| 19 Jul 10 |
31.80000 -0.20 |
32.90 | 30.50 | 32.80 | 14,280 |
| 16 Jul 10 |
32.00000 -0.10 |
33.60 | 31.30 | 32.80 | 12,190 |
| 15 Jul 10 |
32.10000 -0.90 |
33.50 | 31.60 | 32.80 | 7,290 |
| 14 Jul 10 |
33.00000 +1.30 |
33.20 | 30.80 | 31.10 | 10,280 |
| 13 Jul 10 |
31.69900 -1.10 |
33.50 | 30.30 | 33.50 | 17,000 |
| 12 Jul 10 |
32.80000 +2.00 |
33.00 | 31.50 | 31.50 | 15,930 |
| 09 Jul 10 |
30.80000 -0.10 |
30.90 | 29.90 | 30.50 | 5,290 |
| 08 Jul 10 |
30.89900 -0.60 |
31.90 | 30.20 | 31.90 | 8,630 |
| 07 Jul 10 |
31.49900 +1.00 |
31.50 | 30.30 | 31.20 | 10,240 |
| 06 Jul 10 |
30.50000 -0.70 |
32.00 | 29.60 | 31.50 | 12,910 |
| 02 Jul 10 |
31.20000 +0.60 |
31.20 | 29.70 | 31.00 | 12,010 |
| 01 Jul 10 |
30.59900 -0.70 |
31.30 | 29.00 | 31.20 | 9,760 |
| 30 Jun 10 |
31.29900 +1.40 |
32.00 | 29.80 | 30.20 | 16,240 |
| 29 Jun 10 |
29.90000 -0.90 |
30.80 | 28.70 | 29.60 | 15,550 |
| 28 Jun 10 |
30.79900 -1.40 |
33.00 | 30.00 | 32.00 | 12,250 |
| 25 Jun 10 |
32.20000 +1.90 |
33.00 | 30.20 | 30.80 | 10,830 |
| 24 Jun 10 |
30.29900 +0.80 |
30.70 | 29.00 | 30.00 | 7,520 |
| 23 Jun 10 |
29.50000 +0.00 |
30.50 | 28.50 | 29.20 | 8,480 |
| 22 Jun 10 |
29.50000 -2.50 |
32.70 | 27.50 | 32.00 | 21,640 |
| 21 Jun 10 |
31.99900 -1.30 |
35.40 | 31.00 | 34.40 | 21,240 |
| 18 Jun 10 |
33.30000 +0.40 |
33.50 | 32.40 | 33.40 | 1,370 |
| 17 Jun 10 |
32.90000 -0.40 |
33.90 | 31.80 | 33.70 | 4,270 |
| 16 Jun 10 |
33.30000 +0.40 |
33.30 | 31.90 | 32.90 | 5,180 |
| 15 Jun 10 |
32.89900 -0.20 |
34.40 | 32.60 | 33.80 | 7,550 |
| 14 Jun 10 |
33.10000 +0.50 |
33.80 | 32.20 | 33.40 | 7,240 |
| 11 Jun 10 |
32.60000 +0.80 |
33.30 | 31.10 | 33.00 | 4,910 |
| 10 Jun 10 |
31.80000 -1.40 |
33.50 | 30.10 | 33.40 | 12,210 |
| 09 Jun 10 |
33.19900 +0.30 |
35.00 | 31.90 | 34.50 | 7,840 |
| 08 Jun 10 |
32.90000 +0.40 |
33.40 | 30.00 | 32.50 | 20,740 |
| 07 Jun 10 |
32.50000 -3.60 |
39.50 | 30.60 | 36.20 | 13,700 |
| 04 Jun 10 |
36.10000 -3.00 |
38.80 | 35.90 | 38.30 | 8,070 |
| 03 Jun 10 |
39.10000 -0.01 |
40.50 | 38.20 | 39.10 | 11,510 |
| 02 Jun 10 |
39.11500 +5.42 |
39.20 | 34.60 | 37.00 | 21,000 |
| 01 Jun 10 |
33.69900 +0.60 |
34.40 | 32.00 | 33.60 | 4,420 |
| 28 May 10 |
33.09900 -1.80 |
35.50 | 32.70 | 34.40 | 9,620 |
| 27 May 10 |
34.90000 +0.90 |
36.40 | 33.90 | 35.60 | 7,250 |
| 26 May 10 |
33.99900 +0.60 |
36.70 | 33.20 | 33.60 | 5,190 |
| 25 May 10 |
33.40000 -2.00 |
34.50 | 31.80 | 33.60 | 12,370 |
| 24 May 10 |
35.40000 +1.00 |
38.00 | 34.70 | 34.70 | 11,940 |
| 21 May 10 |
34.40000 +4.50 |
35.80 | 30.10 | 31.00 | 22,900 |
| 20 May 10 |
29.90000 -5.00 |
34.28 | 29.50 | 34.10 | 33,170 |
| 19 May 10 |
34.90000 -1.80 |
37.10 | 34.60 | 37.00 | 9,340 |
| 18 May 10 |
36.70000 -2.70 |
40.00 | 36.30 | 40.00 | 9,890 |
| 17 May 10 |
39.40000 +1.90 |
39.80 | 34.60 | 38.80 | 25,080 |
| 14 May 10 |
37.50000 -3.90 |
41.40 | 36.00 | 40.80 | 34,800 |
| 13 May 10 |
41.40000 -2.40 |
44.00 | 40.60 | 44.00 | 14,300 |
| 12 May 10 |
43.79900 +2.30 |
45.80 | 41.50 | 42.40 | 21,230 |
| 11 May 10 |
41.50000 +2.90 |
43.50 | 39.50 | 40.50 | 29,890 |
| 10 May 10 |
38.59900 -0.80 |
42.00 | 37.50 | 42.00 | 12,980 |
| 07 May 10 |
39.40000 -0.40 |
42.40 | 36.00 | 42.40 | 14,650 |
| 06 May 10 |
39.80000 -1.50 |
44.60 | 36.60 | 41.10 | 16,150 |
| 05 May 10 |
41.30000 -5.00 |
45.40 | 39.60 | 45.20 | 18,790 |
| 04 May 10 |
46.30000 -2.80 |
48.50 | 46.00 | 48.50 | 4,530 |
| 03 May 10 |
49.10000 -0.60 |
50.20 | 48.00 | 50.20 | 2,210 |
| 30 Apr 10 |
49.70000 -0.10 |
50.50 | 48.20 | 49.40 | 2,690 |
| 29 Apr 10 |
49.80000 +1.00 |
50.40 | 48.72 | 50.00 | 5,360 |
| 28 Apr 10 |
48.80000 -0.30 |
50.00 | 46.95 | 49.60 | 7,150 |
| 27 Apr 10 |
49.10000 -0.40 |
50.00 | 47.40 | 50.00 | 3,470 |
| 26 Apr 10 |
49.50000 -0.50 |
51.00 | 48.40 | 51.00 | 6,650 |
| 23 Apr 10 |
50.00000 +0.70 |
50.00 | 48.40 | 49.30 | 4,900 |
| 22 Apr 10 |
49.30000 -0.50 |
49.60 | 47.50 | 48.70 | 4,730 |
| 21 Apr 10 |
49.80000 +0.20 |
49.80 | 48.70 | 48.70 | 4,990 |
| 20 Apr 10 |
49.60000 -1.40 |
50.50 | 47.00 | 50.50 | 7,400 |
| 19 Apr 10 |
51.00000 +1.80 |
51.00 | 48.90 | 50.80 | 14,960 |
| 16 Apr 10 |
49.20000 -1.40 |
50.70 | 47.10 | 49.80 | 7,420 |
| 15 Apr 10 |
50.60000 +0.20 |
51.00 | 49.60 | 51.00 | 7,900 |
| 14 Apr 10 |
50.40000 +3.80 |
50.40 | 47.50 | 48.50 | 6,740 |
| 13 Apr 10 |
46.59900 -2.30 |
51.40 | 45.80 | 51.10 | 19,440 |
| 12 Apr 10 |
48.90000 -0.60 |
51.90 | 48.50 | 51.00 | 14,610 |
| 09 Apr 10 |
49.50000 +1.50 |
51.40 | 48.80 | 48.80 | 13,850 |
| 08 Apr 10 |
48.00000 +1.30 |
48.50 | 47.00 | 47.00 | 5,200 |
| 07 Apr 10 |
46.69900 -0.90 |
47.90 | 46.20 | 47.90 | 3,150 |
| 06 Apr 10 |
47.60000 +1.30 |
48.50 | 45.10 | 46.50 | 5,640 |
| 05 Apr 10 |
46.30000 -0.90 |
47.90 | 45.00 | 47.20 | 5,470 |
| 01 Apr 10 |
47.19900 -2.00 |
50.50 | 45.00 | 49.70 | 16,240 |
| 31 Mar 10 |
49.19900 -1.20 |
51.00 | 47.70 | 50.40 | 4,640 |
| 30 Mar 10 |
50.40000 +0.54 |
51.50 | 49.20 | 50.80 | 8,110 |
| 29 Mar 10 |
49.86500 +0.17 |
52.20 | 48.50 | 52.20 | 9,130 |
| 26 Mar 10 |
49.69900 +2.20 |
49.70 | 46.28 | 48.70 | 4,870 |
| 25 Mar 10 |
47.50000 -1.70 |
51.50 | 47.30 | 50.10 | 17,140 |
| 24 Mar 10 |
49.20000 +2.80 |
49.90 | 46.30 | 46.90 | 13,290 |
| 23 Mar 10 |
46.40000 +2.80 |
46.90 | 43.30 | 43.30 | 9,420 |
| 22 Mar 10 |
43.60000 -1.70 |
45.20 | 41.70 | 45.20 | 23,170 |
| 19 Mar 10 |
45.30000 -3.80 |
49.40 | 45.30 | 49.00 | 13,910 |
| 18 Mar 10 |
49.09900 -1.30 |
50.50 | 47.80 | 50.50 | 7,420 |
| 17 Mar 10 |
50.40000 -0.40 |
51.40 | 48.80 | 50.70 | 10,650 |
| 16 Mar 10 |
50.80000 +3.50 |
51.70 | 46.90 | 47.30 | 13,550 |
| 15 Mar 10 |
47.30100 -3.90 |
52.20 | 45.60 | 51.20 | 16,720 |
| 12 Mar 10 |
51.20000 -0.80 |
52.20 | 50.50 | 52.20 | 3,480 |
| 11 Mar 10 |
51.99900 +0.66 |
53.20 | 51.40 | 51.40 | 4,480 |
| 10 Mar 10 |
51.33800 -1.56 |
54.90 | 51.00 | 53.40 | 12,300 |
| 09 Mar 10 |
52.90000 -2.90 |
57.90 | 52.50 | 54.90 | 20,400 |
| 08 Mar 10 |
55.80000 +8.70 |
58.90 | 47.60 | 47.80 | 49,350 |
| 05 Mar 10 |
47.10000 +3.20 |
47.50 | 43.00 | 44.00 | 14,160 |
| 04 Mar 10 |
43.90000 +0.70 |
44.00 | 42.90 | 43.80 | 5,960 |
| 03 Mar 10 |
43.20000 +0.20 |
44.00 | 42.30 | 43.30 | 6,070 |
| 02 Mar 10 |
43.00000 +0.50 |
43.39 | 42.20 | 43.00 | 3,950 |
| 01 Mar 10 |
42.50000 +0.00 |
43.40 | 41.41 | 43.40 | 5,770 |
| 26 Feb 10 |
42.50000 +0.50 |
43.30 | 42.00 | 43.00 | 3,350 |
| 25 Feb 10 |
42.00000 -3.00 |
43.30 | 41.00 | 43.00 | 11,730 |
| 24 Feb 10 |
45.00000 +0.80 |
46.60 | 43.60 | 44.10 | 5,160 |
| 23 Feb 10 |
44.20000 -1.80 |
46.50 | 42.90 | 46.20 | 7,610 |
| 22 Feb 10 |
46.00000 +4.60 |
46.90 | 40.70 | 41.60 | 31,770 |
| 19 Feb 10 |
41.40000 -0.10 |
42.00 | 40.20 | 41.10 | 5,560 |
| 18 Feb 10 |
41.50000 -0.50 |
42.80 | 40.10 | 42.80 | 7,050 |
| 17 Feb 10 |
42.00000 +0.60 |
43.00 | 41.25 | 42.90 | 6,710 |
| 16 Feb 10 |
41.40000 +0.30 |
43.10 | 40.90 | 42.70 | 8,670 |
| 12 Feb 10 |
41.10000 +0.10 |
41.50 | 39.00 | 41.00 | 8,760 |
| 11 Feb 10 |
41.00000 +0.30 |
43.00 | 40.40 | 40.70 | 27,010 |
| 10 Feb 10 |
40.70000 +2.70 |
40.90 | 38.60 | 38.90 | 18,210 |
| 09 Feb 10 |
38.00000 +3.00 |
38.60 | 33.80 | 35.40 | 38,070 |
| 08 Feb 10 |
35.00000 +0.00 |
37.20 | 34.80 | 36.90 | 8,030 |
| 05 Feb 10 |
35.00000 -1.20 |
36.55 | 32.38 | 35.80 | 31,120 |
| 04 Feb 10 |
36.20000 -4.70 |
40.90 | 35.70 | 40.90 | 20,520 |
| 03 Feb 10 |
40.90000 +1.70 |
41.20 | 38.90 | 39.70 | 13,350 |
| 02 Feb 10 |
39.20000 +0.50 |
40.50 | 36.80 | 38.70 | 25,030 |
| 01 Feb 10 |
38.70000 -1.00 |
41.70 | 37.10 | 41.70 | 28,540 |
| 29 Jan 10 |
39.70000 -4.00 |
45.06 | 38.50 | 44.00 | 46,750 |
| 28 Jan 10 |
43.70000 +0.80 |
45.50 | 42.90 | 42.90 | 17,300 |
| 27 Jan 10 |
42.90000 -0.80 |
44.70 | 41.60 | 43.70 | 16,610 |
| 26 Jan 10 |
43.70000 -1.04 |
44.90 | 42.30 | 44.50 | 25,360 |
| 25 Jan 10 |
44.74000 -3.46 |
50.70 | 44.70 | 50.70 | 25,700 |
| 22 Jan 10 |
48.20000 -3.40 |
51.50 | 47.70 | 51.50 | 28,460 |
| 21 Jan 10 |
51.60000 -5.10 |
56.50 | 47.10 | 54.40 | 55,580 |
| 20 Jan 10 |
56.70000 -2.90 |
59.50 | 53.40 | 59.30 | 18,380 |
| 19 Jan 10 |
59.60000 +2.60 |
63.30 | 57.50 | 58.20 | 29,950 |
| 15 Jan 10 |
57.00000 -2.40 |
59.60 | 56.30 | 59.30 | 12,650 |
| 14 Jan 10 |
59.39900 -0.10 |
61.00 | 58.50 | 60.10 | 8,860 |
| 13 Jan 10 |
59.50000 -0.60 |
62.50 | 58.70 | 61.00 | 20,110 |
| 12 Jan 10 |
60.10000 -4.80 |
65.80 | 57.12 | 65.80 | 33,240 |
| 11 Jan 10 |
64.89999 -0.20 |
67.50 | 64.10 | 67.00 | 29,220 |
| 08 Jan 10 |
65.10001 +1.08 |
67.00 | 64.00 | 64.60 | 32,810 |
| 07 Jan 10 |
64.02000 +3.52 |
65.40 | 60.10 | 62.50 | 56,280 |
| 06 Jan 10 |
60.50000 +0.80 |
61.50 | 56.60 | 61.50 | 51,940 |
| 05 Jan 10 |
59.70000 +2.50 |
64.20 | 57.50 | 58.30 | 107,630 |
| 04 Jan 10 |
57.20000 +13.20 |
61.60 | 47.20 | 48.50 | 183,700 |
| 31 Dec 09 |
44.00000 +1.20 |
44.00 | 42.50 | 43.00 | 14,260 |
| 30 Dec 09 |
42.80000 +1.30 |
43.00 | 40.10 | 42.00 | 30,800 |
| 29 Dec 09 |
41.50000 -0.10 |
42.90 | 40.60 | 41.30 | 17,320 |
| 28 Dec 09 |
41.60000 +0.00 |
44.90 | 40.10 | 44.40 | 34,500 |
Kandi Technologies
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.67000 +0.13 |
3.80 | 3.47 | 3.50 | 26,525 |
| 19 Oct 26 |
3.53500 -0.23 |
3.78 | 3.51 | 3.77 | 42,538 |
| 16 Oct 26 |
3.77000 -0.36 |
4.21 | 3.61 | 4.15 | 83,502 |
| 15 Oct 26 |
4.12500 +0.10 |
4.20 | 3.80 | 3.80 | 33,878 |
| 14 Oct 26 |
4.03000 -1.40 |
4.80 | 4.03 | 4.80 | 91,085 |
| 13 Oct 26 |
5.42600 -0.34 |
5.74 | 5.31 | 5.61 | 22,881 |
| 12 Oct 26 |
5.76400 -0.33 |
5.94 | 5.62 | 5.90 | 13,138 |
| 09 Oct 26 |
6.09000 -0.27 |
6.53 | 5.95 | 6.30 | 55,335 |
| 08 Oct 26 |
6.35900 -0.36 |
6.80 | 6.03 | 6.69 | 24,947 |
| 07 Oct 26 |
6.72000 -0.41 |
7.32 | 6.63 | 7.10 | 26,078 |
| 06 Oct 26 |
7.13000 +0.08 |
7.16 | 6.42 | 6.91 | 61,982 |
| 05 Oct 26 |
7.05400 -1.15 |
8.00 | 6.90 | 7.99 | 73,814 |
| 02 Oct 26 |
8.20200 -0.30 |
8.70 | 8.10 | 8.70 | 38,968 |
| 01 Oct 26 |
8.50000 +0.60 |
8.60 | 7.65 | 7.90 | 53,252 |
| 30 Sep 26 |
7.89800 -0.20 |
8.10 | 7.50 | 7.90 | 111,455 |
| 29 Sep 26 |
8.10000 -0.10 |
8.90 | 7.30 | 8.20 | 1,001,202 |
| 28 Sep 26 |
8.20000 +2.32 |
10.30 | 5.80 | 6.20 | 8,848,577 |
| 25 Sep 26 |
5.88000 +0.07 |
6.18 | 5.64 | 5.90 | 18,848 |
| 24 Sep 26 |
5.80800 +0.28 |
5.90 | 5.57 | 5.69 | 13,228 |
| 23 Sep 26 |
5.53000 -0.08 |
5.79 | 5.40 | 5.44 | 6,750 |
| 22 Sep 26 |
5.61000 +0.32 |
5.70 | 5.20 | 5.20 | 10,507 |
| 21 Sep 26 |
5.28700 +0.08 |
5.40 | 4.78 | 5.39 | 19,835 |
| 18 Sep 26 |
5.20600 -0.28 |
5.64 | 5.20 | 5.50 | 9,331 |
| 17 Sep 26 |
5.48150 -0.36 |
5.99 | 5.47 | 5.85 | 8,390 |
| 16 Sep 26 |
5.83800 +0.00 |
5.90 | 5.63 | 5.90 | 3,081 |
| 15 Sep 26 |
5.84100 -0.02 |
6.10 | 5.84 | 5.96 | 1,372 |
| 14 Sep 26 |
5.85800 -0.21 |
6.10 | 5.86 | 6.10 | 5,932 |
| 11 Sep 26 |
6.06500 +0.06 |
6.15 | 5.90 | 5.91 | 5,676 |
| 10 Sep 26 |
6.00400 -0.05 |
6.15 | 5.86 | 5.86 | 3,395 |
| 09 Sep 26 |
6.05000 -0.12 |
6.17 | 6.01 | 6.15 | 4,948 |
| 08 Sep 26 |
6.17100 -0.03 |
6.29 | 6.10 | 6.20 | 10,756 |
| 04 Sep 26 |
6.20600 -0.06 |
6.29 | 6.05 | 6.08 | 3,329 |
| 03 Sep 26 |
6.27000 +0.16 |
6.30 | 5.90 | 6.20 | 11,129 |
| 02 Sep 26 |
6.10800 +0.06 |
6.25 | 5.92 | 6.09 | 8,148 |
| 01 Sep 26 |
6.05100 -0.06 |
6.16 | 5.82 | 5.82 | 2,508 |
| 31 Aug 26 |
6.11300 -0.05 |
6.27 | 6.01 | 6.27 | 2,242 |
| 28 Aug 26 |
6.16600 -0.22 |
6.42 | 5.65 | 6.32 | 25,454 |
| 27 Aug 26 |
6.38500 -0.20 |
6.48 | 6.26 | 6.31 | 4,408 |
| 26 Aug 26 |
6.58000 -0.02 |
6.87 | 6.30 | 6.47 | 5,901 |
| 25 Aug 26 |
6.60100 +0.12 |
6.70 | 6.30 | 6.37 | 7,843 |
| 24 Aug 26 |
6.48000 +0.10 |
6.70 | 6.05 | 6.05 | 10,720 |
| 21 Aug 26 |
6.37550 +0.12 |
6.50 | 6.15 | 6.15 | 5,593 |
| 20 Aug 26 |
6.25300 +0.05 |
6.33 | 6.00 | 6.00 | 2,821 |
| 19 Aug 26 |
6.20100 -0.09 |
6.54 | 6.00 | 6.00 | 3,825 |
| 18 Aug 26 |
6.28700 -0.01 |
6.50 | 6.20 | 6.20 | 6,173 |
| 17 Aug 26 |
6.29900 +0.02 |
6.50 | 6.20 | 6.20 | 13,378 |
| 14 Aug 26 |
6.27500 -0.13 |
6.35 | 6.20 | 6.30 | 3,193 |
| 13 Aug 26 |
6.41000 +0.17 |
6.47 | 6.10 | 6.10 | 6,153 |
| 12 Aug 26 |
6.23800 -0.06 |
6.50 | 6.21 | 6.40 | 5,740 |
| 11 Aug 26 |
6.29700 +0.01 |
6.49 | 6.12 | 6.28 | 8,682 |
| 10 Aug 26 |
6.28200 -0.24 |
6.60 | 6.10 | 6.52 | 10,635 |
| 07 Aug 26 |
6.52200 -0.47 |
6.91 | 6.52 | 6.75 | 10,641 |
| 06 Aug 26 |
6.99700 +0.04 |
7.00 | 6.67 | 6.92 | 8,642 |
| 05 Aug 26 |
6.95200 -0.05 |
7.03 | 6.79 | 6.79 | 4,818 |
| 04 Aug 26 |
7.00200 +0.04 |
7.10 | 6.80 | 6.80 | 9,703 |
| 03 Aug 26 |
6.96200 +0.24 |
7.10 | 6.70 | 6.78 | 9,202 |
| 31 Jul 26 |
6.72000 +0.18 |
6.89 | 6.42 | 6.42 | 16,052 |
| 30 Jul 26 |
6.54200 -0.08 |
6.72 | 6.31 | 6.31 | 11,767 |
| 29 Jul 26 |
6.61900 +0.30 |
6.62 | 6.17 | 6.17 | 10,832 |
| 28 Jul 26 |
6.32000 -0.11 |
6.52 | 6.20 | 6.20 | 2,260 |
| 27 Jul 26 |
6.43100 -0.07 |
6.60 | 6.40 | 6.40 | 9,389 |
| 24 Jul 26 |
6.50600 -0.05 |
6.70 | 6.44 | 6.50 | 5,524 |
| 23 Jul 26 |
6.56100 -0.56 |
7.10 | 6.55 | 7.05 | 11,217 |
| 22 Jul 26 |
7.11800 -0.22 |
7.33 | 6.91 | 7.25 | 6,900 |
| 21 Jul 26 |
7.33500 +0.03 |
7.76 | 6.40 | 6.52 | 52,513 |
| 20 Jul 26 |
7.31000 +0.22 |
7.50 | 6.32 | 6.68 | 1,324,610 |
| 17 Jul 26 |
7.08900 -0.01 |
7.48 | 6.85 | 7.00 | 5,121 |
| 16 Jul 26 |
7.10000 +0.16 |
7.50 | 6.61 | 6.61 | 13,068 |
| 15 Jul 26 |
6.94000 +0.19 |
7.13 | 6.60 | 6.60 | 6,282 |
| 14 Jul 26 |
6.75000 +0.11 |
6.84 | 6.50 | 6.56 | 7,032 |
| 13 Jul 26 |
6.63900 -0.26 |
6.90 | 6.40 | 6.60 | 20,573 |
| 10 Jul 26 |
6.90000 -0.01 |
7.17 | 6.71 | 6.71 | 6,169 |
| 09 Jul 26 |
6.91400 -0.09 |
7.20 | 6.67 | 7.00 | 7,172 |
| 08 Jul 26 |
7.00100 -0.12 |
7.50 | 6.80 | 7.00 | 6,300 |
| 07 Jul 26 |
7.12500 -0.18 |
7.60 | 6.90 | 7.14 | 12,845 |
| 06 Jul 26 |
7.30100 +0.08 |
7.70 | 7.00 | 7.00 | 8,772 |
| 02 Jul 26 |
7.21700 -0.33 |
7.70 | 7.09 | 7.45 | 14,950 |
| 01 Jul 26 |
7.54800 +0.41 |
7.72 | 6.60 | 6.88 | 44,169 |
| 30 Jun 26 |
7.14000 +0.02 |
7.28 | 6.20 | 6.20 | 86,271 |
| 29 Jun 26 |
7.12000 +1.07 |
7.45 | 5.70 | 6.07 | 3,940,579 |
| 26 Jun 26 |
6.05000 -0.07 |
6.40 | 6.05 | 6.09 | 9,348 |
| 25 Jun 26 |
6.12000 -0.08 |
6.45 | 6.12 | 6.20 | 4,443 |
| 24 Jun 26 |
6.20000 +0.06 |
6.40 | 6.10 | 6.14 | 11,570 |
| 23 Jun 26 |
6.13600 -0.28 |
6.50 | 6.10 | 6.37 | 9,830 |
| 22 Jun 26 |
6.41800 -0.31 |
6.73 | 6.40 | 6.56 | 5,278 |
| 18 Jun 26 |
6.73200 -0.05 |
6.80 | 6.51 | 6.55 | 7,238 |
| 17 Jun 26 |
6.78000 +0.26 |
6.95 | 6.52 | 6.52 | 3,309 |
| 16 Jun 26 |
6.52000 -0.30 |
7.62 | 6.50 | 6.50 | 7,343 |
| 15 Jun 26 |
6.81600 -0.18 |
7.69 | 6.80 | 7.00 | 4,834 |
| 12 Jun 26 |
7.00000 +0.09 |
7.30 | 6.93 | 6.93 | 4,298 |
| 11 Jun 26 |
6.90700 -0.17 |
7.06 | 6.80 | 7.06 | 7,399 |
| 10 Jun 26 |
7.07300 -0.33 |
7.40 | 7.00 | 7.40 | 3,982 |
| 09 Jun 26 |
7.40500 -0.10 |
7.71 | 7.20 | 7.71 | 2,372 |
| 08 Jun 26 |
7.50100 +0.16 |
7.78 | 6.79 | 7.00 | 10,716 |
| 05 Jun 26 |
7.34500 -0.40 |
7.82 | 7.20 | 7.74 | 6,538 |
| 04 Jun 26 |
7.74500 -0.45 |
8.07 | 7.61 | 8.00 | 6,813 |
| 03 Jun 26 |
8.20000 -0.10 |
8.35 | 8.00 | 8.00 | 6,257 |
| 02 Jun 26 |
8.30200 -0.15 |
8.50 | 8.10 | 8.10 | 5,632 |
| 01 Jun 26 |
8.45000 +0.15 |
8.60 | 8.00 | 8.14 | 5,655 |
| 29 May 26 |
8.30000 -0.01 |
8.68 | 8.10 | 8.10 | 12,154 |
| 28 May 26 |
8.31400 +0.03 |
8.70 | 8.10 | 8.10 | 21,256 |
| 27 May 26 |
8.28200 +0.67 |
8.50 | 7.50 | 7.50 | 12,764 |
| 26 May 26 |
7.61000 +0.27 |
7.79 | 7.34 | 7.40 | 12,279 |
| 22 May 26 |
7.33800 +0.12 |
7.47 | 7.00 | 7.00 | 6,374 |
| 21 May 26 |
7.22200 +0.14 |
7.36 | 7.08 | 7.09 | 5,577 |
| 20 May 26 |
7.08300 +0.41 |
7.20 | 6.60 | 6.70 | 11,275 |
| 19 May 26 |
6.67500 +0.10 |
6.90 | 6.47 | 6.60 | 6,169 |
| 18 May 26 |
6.57300 +0.05 |
6.58 | 6.21 | 6.40 | 6,814 |
| 15 May 26 |
6.51900 -0.27 |
6.90 | 6.50 | 6.90 | 3,788 |
| 14 May 26 |
6.79000 +0.38 |
7.00 | 6.50 | 6.66 | 15,135 |
| 13 May 26 |
6.40700 -0.03 |
6.60 | 6.11 | 6.60 | 17,241 |
| 12 May 26 |
6.43900 -0.13 |
6.79 | 6.37 | 6.79 | 12,988 |
| 11 May 26 |
6.57000 -0.43 |
6.91 | 6.41 | 6.86 | 33,906 |
| 08 May 26 |
7.00400 +0.19 |
7.10 | 6.80 | 6.80 | 7,408 |
| 07 May 26 |
6.81100 -0.29 |
7.31 | 6.80 | 7.10 | 13,043 |
| 06 May 26 |
7.10100 -0.36 |
7.55 | 7.03 | 7.30 | 12,430 |
| 05 May 26 |
7.45900 -0.14 |
7.80 | 7.33 | 7.60 | 6,303 |
| 04 May 26 |
7.60000 +0.25 |
7.90 | 7.35 | 7.50 | 14,429 |
| 01 May 26 |
7.35000 +0.00 |
7.50 | 7.11 | 7.20 | 8,432 |
| 30 Apr 26 |
7.34700 +0.35 |
7.50 | 6.90 | 7.09 | 14,671 |
| 29 Apr 26 |
7.00000 +0.06 |
7.10 | 6.80 | 7.10 | 12,729 |
| 28 Apr 26 |
6.94000 -0.35 |
7.27 | 6.80 | 7.00 | 27,905 |
| 27 Apr 26 |
7.29000 +0.02 |
7.85 | 7.00 | 7.50 | 45,125 |
| 24 Apr 26 |
7.26600 -0.03 |
7.44 | 7.11 | 7.28 | 20,777 |
| 23 Apr 26 |
7.30000 -0.16 |
7.70 | 7.28 | 7.50 | 9,810 |
| 22 Apr 26 |
7.46400 +0.01 |
7.90 | 7.46 | 7.50 | 11,486 |
| 21 Apr 26 |
7.45800 -0.67 |
8.01 | 7.10 | 8.00 | 31,213 |
| 20 Apr 26 |
8.13100 -0.14 |
8.48 | 8.00 | 8.20 | 11,179 |
| 17 Apr 26 |
8.27000 +0.11 |
8.48 | 8.10 | 8.10 | 7,070 |
| 16 Apr 26 |
8.15500 -0.14 |
8.50 | 8.15 | 8.20 | 7,431 |
| 15 Apr 26 |
8.29800 -0.19 |
8.40 | 8.20 | 8.20 | 3,660 |
| 14 Apr 26 |
8.48900 +0.09 |
8.50 | 8.10 | 8.10 | 10,256 |
| 13 Apr 26 |
8.39600 +0.27 |
8.50 | 8.23 | 8.30 | 11,566 |
| 10 Apr 26 |
8.13000 -0.27 |
8.58 | 8.10 | 8.40 | 12,345 |
| 09 Apr 26 |
8.40000 -0.07 |
8.65 | 8.21 | 8.21 | 6,355 |
| 08 Apr 26 |
8.47000 +0.25 |
8.53 | 8.20 | 8.30 | 3,701 |
| 07 Apr 26 |
8.22400 +0.01 |
8.53 | 8.05 | 8.05 | 1,816 |
| 06 Apr 26 |
8.21600 -0.07 |
8.59 | 8.16 | 8.16 | 11,578 |
| 02 Apr 26 |
8.29100 -0.08 |
8.38 | 8.07 | 8.29 | 4,462 |
| 01 Apr 26 |
8.37200 +0.02 |
8.50 | 8.10 | 8.40 | 3,762 |
| 31 Mar 26 |
8.35600 +0.28 |
8.50 | 8.01 | 8.01 | 1,792 |
| 30 Mar 26 |
8.08100 -0.12 |
8.20 | 7.85 | 8.20 | 12,343 |
| 27 Mar 26 |
8.20200 -0.37 |
8.77 | 8.10 | 8.50 | 16,307 |
| 26 Mar 26 |
8.56800 -0.07 |
8.80 | 8.53 | 8.63 | 11,213 |
| 25 Mar 26 |
8.63400 -0.07 |
8.95 | 8.53 | 8.90 | 11,481 |
| 24 Mar 26 |
8.70000 -0.50 |
9.16 | 8.60 | 9.00 | 16,093 |
| 23 Mar 26 |
9.20000 -0.36 |
9.37 | 8.94 | 9.37 | 18,172 |
| 20 Mar 26 |
9.56400 -0.36 |
9.90 | 9.20 | 9.66 | 12,068 |
| 19 Mar 26 |
9.92300 +0.26 |
10.10 | 9.21 | 9.37 | 11,308 |
| 18 Mar 26 |
9.66000 -0.84 |
10.24 | 9.20 | 9.33 | 24,506 |
| 17 Mar 26 |
10.50000 +1.10 |
10.70 | 8.38 | 8.80 | 1,040,612 |
| 16 Mar 26 |
9.40000 +0.03 |
9.70 | 9.20 | 9.20 | 7,015 |
| 13 Mar 26 |
9.37400 -0.12 |
9.60 | 9.30 | 9.30 | 2,547 |
| 12 Mar 26 |
9.49600 +0.19 |
9.50 | 9.30 | 9.30 | 1,740 |
| 11 Mar 26 |
9.30800 -0.09 |
9.60 | 9.20 | 9.20 | 2,275 |
| 10 Mar 26 |
9.40000 +0.20 |
9.73 | 9.02 | 9.02 | 8,801 |
| 09 Mar 26 |
9.20100 -0.11 |
9.65 | 8.82 | 9.31 | 9,351 |
| 06 Mar 26 |
9.31300 -0.08 |
9.43 | 9.10 | 9.30 | 5,889 |
| 05 Mar 26 |
9.39350 -0.47 |
9.82 | 9.30 | 9.82 | 7,423 |
| 04 Mar 26 |
9.86800 +0.11 |
10.20 | 9.80 | 9.86 | 5,058 |
| 03 Mar 26 |
9.75500 -0.39 |
10.20 | 9.50 | 10.00 | 10,717 |
| 02 Mar 26 |
10.15000 +0.05 |
10.30 | 9.90 | 9.90 | 5,244 |
| 27 Feb 26 |
10.10000 +0.00 |
10.30 | 10.10 | 10.10 | 4,877 |
| 26 Feb 26 |
10.10000 +0.00 |
10.25 | 10.10 | 10.10 | 5,897 |
| 25 Feb 26 |
10.10000 +0.10 |
10.20 | 10.00 | 10.10 | 2,153 |
| 24 Feb 26 |
10.00000 -0.10 |
10.27 | 9.75 | 9.95 | 11,449 |
| 23 Feb 26 |
10.10000 -0.40 |
10.40 | 10.00 | 10.40 | 10,816 |
| 20 Feb 26 |
10.50000 -0.20 |
10.60 | 9.94 | 10.40 | 7,234 |
| 19 Feb 26 |
10.70000 +0.20 |
10.90 | 10.30 | 10.40 | 6,846 |
| 18 Feb 26 |
10.50000 +0.30 |
10.70 | 10.20 | 10.20 | 5,184 |
| 17 Feb 26 |
10.20000 +0.71 |
10.40 | 9.30 | 9.49 | 20,411 |
| 13 Feb 26 |
9.48800 +0.09 |
9.56 | 9.30 | 9.40 | 3,046 |
| 12 Feb 26 |
9.40000 -0.32 |
9.90 | 9.30 | 9.70 | 7,156 |
| 11 Feb 26 |
9.72000 -0.68 |
10.09 | 9.57 | 10.00 | 19,155 |
| 10 Feb 26 |
10.40000 +0.00 |
10.60 | 10.30 | 10.30 | 5,419 |
| 09 Feb 26 |
10.40000 -0.30 |
10.67 | 10.30 | 10.40 | 10,273 |
| 06 Feb 26 |
10.70000 +0.10 |
10.80 | 10.59 | 10.60 | 5,675 |
| 05 Feb 26 |
10.60000 -0.30 |
11.00 | 10.50 | 10.80 | 12,717 |
| 04 Feb 26 |
10.90000 -0.40 |
11.20 | 10.70 | 11.00 | 14,474 |
| 03 Feb 26 |
11.30000 +0.80 |
12.00 | 10.30 | 10.60 | 50,592 |
| 02 Feb 26 |
10.50000 -0.30 |
10.80 | 10.49 | 10.60 | 4,866 |
| 30 Jan 26 |
10.80000 +0.50 |
10.90 | 10.10 | 10.30 | 21,164 |
| 29 Jan 26 |
10.30000 +0.10 |
10.60 | 10.10 | 10.60 | 19,365 |
| 28 Jan 26 |
10.20000 -0.30 |
10.50 | 10.08 | 10.50 | 6,907 |
| 27 Jan 26 |
10.50000 -0.70 |
11.30 | 10.30 | 11.30 | 14,202 |
| 26 Jan 26 |
11.20000 +1.10 |
11.38 | 10.30 | 10.50 | 48,239 |
| 23 Jan 26 |
10.10000 -0.50 |
10.95 | 10.00 | 10.70 | 13,213 |
| 22 Jan 26 |
10.60000 +0.75 |
11.00 | 10.00 | 10.00 | 27,026 |
| 21 Jan 26 |
9.84600 +0.54 |
10.00 | 9.20 | 9.28 | 6,311 |
| 20 Jan 26 |
9.30100 -0.50 |
9.80 | 9.22 | 9.60 | 6,727 |
| 16 Jan 26 |
9.80000 -0.40 |
10.30 | 9.70 | 10.20 | 13,184 |
| 15 Jan 26 |
10.20000 +0.00 |
10.40 | 9.80 | 10.20 | 14,416 |
| 14 Jan 26 |
10.20000 +0.43 |
10.50 | 9.80 | 9.80 | 18,384 |
| 13 Jan 26 |
9.77000 +1.00 |
10.00 | 8.49 | 8.49 | 53,260 |
| 12 Jan 26 |
8.77000 +0.10 |
8.89 | 8.00 | 8.50 | 24,061 |
| 09 Jan 26 |
8.67400 -0.19 |
8.87 | 8.57 | 8.70 | 6,764 |
| 08 Jan 26 |
8.86700 +0.05 |
9.00 | 8.61 | 8.73 | 9,490 |
| 07 Jan 26 |
8.81700 -0.23 |
9.30 | 8.70 | 8.95 | 6,801 |
| 06 Jan 26 |
9.04200 -0.06 |
9.30 | 9.00 | 9.10 | 7,914 |
| 05 Jan 26 |
9.10100 +0.60 |
9.49 | 8.60 | 8.70 | 22,019 |
| 02 Jan 26 |
8.49800 +0.62 |
8.52 | 7.88 | 7.88 | 12,502 |
| 31 Dec 25 |
7.87500 -0.14 |
8.30 | 7.80 | 7.90 | 16,109 |
| 30 Dec 25 |
8.01200 +0.00 |
8.77 | 8.00 | 8.00 | 24,251 |
| 29 Dec 25 |
8.01100 -0.45 |
8.31 | 7.94 | 8.10 | 37,221 |
| 26 Dec 25 |
8.46100 -0.09 |
8.90 | 8.33 | 8.70 | 10,024 |
| 24 Dec 25 |
8.55000 +0.28 |
8.77 | 8.01 | 8.30 | 18,128 |
| 23 Dec 25 |
8.26600 -0.21 |
8.50 | 8.05 | 8.20 | 28,238 |
| 22 Dec 25 |
8.47300 -0.31 |
8.93 | 8.40 | 8.50 | 33,202 |
| 19 Dec 25 |
8.78200 -0.02 |
9.06 | 8.50 | 8.60 | 22,176 |
| 18 Dec 25 |
8.80300 -0.22 |
9.28 | 8.70 | 8.70 | 24,486 |
| 17 Dec 25 |
9.02300 -0.31 |
9.55 | 9.00 | 9.00 | 17,999 |
| 16 Dec 25 |
9.32900 -0.47 |
11.10 | 8.60 | 8.70 | 28,229 |
| 15 Dec 25 |
9.80000 -0.55 |
10.40 | 9.15 | 10.10 | 19,306 |
| 12 Dec 25 |
10.35000 -0.65 |
11.13 | 10.20 | 10.90 | 32,555 |
| 11 Dec 25 |
11.00000 +1.30 |
11.90 | 10.00 | 10.00 | 108,096 |
| 10 Dec 25 |
9.70000 +0.26 |
9.80 | 9.33 | 9.40 | 9,429 |
| 09 Dec 25 |
9.44300 +0.04 |
9.50 | 9.20 | 9.30 | 9,999 |
| 08 Dec 25 |
9.40100 -0.15 |
9.80 | 9.36 | 9.36 | 18,827 |
| 05 Dec 25 |
9.55000 +0.35 |
9.98 | 9.14 | 9.14 | 19,813 |
| 04 Dec 25 |
9.20200 -0.15 |
9.30 | 9.00 | 9.00 | 14,010 |
| 03 Dec 25 |
9.35000 +0.33 |
9.50 | 8.90 | 9.00 | 20,191 |
| 02 Dec 25 |
9.02400 -0.18 |
9.30 | 9.00 | 9.10 | 9,449 |
| 01 Dec 25 |
9.20100 -0.30 |
9.50 | 9.20 | 9.40 | 20,779 |
| 28 Nov 25 |
9.50000 +0.07 |
9.50 | 9.43 | 9.43 | 7,626 |
| 26 Nov 25 |
9.42800 -0.37 |
9.90 | 9.32 | 9.60 | 15,775 |
| 25 Nov 25 |
9.80000 +0.02 |
9.91 | 9.60 | 9.60 | 4,502 |
| 24 Nov 25 |
9.78200 +0.18 |
9.80 | 9.50 | 9.61 | 9,010 |
| 21 Nov 25 |
9.60000 -0.20 |
9.96 | 9.50 | 9.65 | 6,261 |
| 20 Nov 25 |
9.80000 +0.04 |
10.00 | 9.50 | 9.50 | 5,309 |
| 19 Nov 25 |
9.75800 +0.22 |
10.10 | 9.40 | 9.73 | 4,739 |
| 18 Nov 25 |
9.54000 -0.56 |
10.10 | 9.50 | 10.00 | 14,523 |
| 17 Nov 25 |
10.10000 -0.20 |
10.30 | 10.00 | 10.30 | 10,041 |
| 14 Nov 25 |
10.30000 +0.10 |
10.80 | 10.10 | 10.10 | 6,158 |
| 13 Nov 25 |
10.20000 -0.20 |
10.40 | 10.10 | 10.30 | 9,582 |
| 12 Nov 25 |
10.40000 -0.40 |
10.90 | 10.40 | 10.80 | 8,699 |
| 11 Nov 25 |
10.80000 -0.10 |
11.00 | 10.80 | 10.90 | 4,224 |
| 10 Nov 25 |
10.90000 +0.00 |
11.10 | 10.90 | 10.90 | 4,615 |
| 07 Nov 25 |
10.90000 -0.10 |
11.10 | 10.80 | 11.00 | 8,656 |
| 06 Nov 25 |
11.00000 -0.30 |
11.30 | 11.00 | 11.20 | 11,819 |
| 05 Nov 25 |
11.30000 +0.00 |
11.50 | 11.20 | 11.30 | 14,042 |
| 04 Nov 25 |
11.30000 +0.00 |
11.40 | 11.20 | 11.20 | 9,808 |
| 03 Nov 25 |
11.30000 -0.20 |
11.70 | 11.25 | 11.60 | 6,383 |
| 31 Oct 25 |
11.50000 -0.30 |
12.00 | 11.50 | 11.50 | 7,542 |
| 30 Oct 25 |
11.80000 +0.20 |
11.90 | 11.60 | 11.60 | 6,800 |
| 29 Oct 25 |
11.60000 -0.35 |
12.00 | 11.60 | 11.80 | 8,060 |
| 28 Oct 25 |
11.95000 -0.35 |
12.40 | 11.60 | 12.30 | 20,014 |
| 27 Oct 25 |
12.30000 -0.10 |
12.60 | 12.20 | 12.20 | 6,613 |
| 24 Oct 25 |
12.40000 -0.10 |
12.70 | 12.40 | 12.40 | 6,190 |
| 23 Oct 25 |
12.50000 +0.30 |
12.90 | 12.10 | 12.80 | 3,614 |
| 22 Oct 25 |
12.20000 -0.50 |
12.70 | 12.10 | 12.50 | 6,964 |
| 21 Oct 25 |
12.70000 +0.10 |
12.82 | 12.40 | 12.40 | 7,993 |
| 20 Oct 25 |
12.60000 +0.20 |
12.70 | 12.30 | 12.30 | 7,774 |
| 17 Oct 25 |
12.40000 +0.30 |
12.80 | 12.10 | 12.10 | 15,936 |
| 16 Oct 25 |
12.10000 -0.20 |
12.55 | 12.10 | 12.30 | 8,126 |
| 15 Oct 25 |
12.30000 +0.15 |
12.70 | 12.20 | 12.20 | 6,322 |
| 14 Oct 25 |
12.15200 -0.45 |
12.70 | 12.00 | 12.30 | 10,048 |
| 13 Oct 25 |
12.60000 +0.30 |
12.90 | 12.30 | 12.30 | 9,602 |
| 10 Oct 25 |
12.30000 -0.30 |
13.50 | 12.10 | 13.00 | 27,957 |
| 09 Oct 25 |
12.60000 +0.00 |
12.90 | 12.40 | 12.40 | 8,705 |
| 08 Oct 25 |
12.60000 +0.30 |
12.70 | 12.20 | 12.20 | 7,524 |
| 07 Oct 25 |
12.30000 -0.40 |
12.70 | 12.10 | 12.50 | 10,939 |
| 06 Oct 25 |
12.70000 -0.15 |
13.00 | 12.60 | 12.80 | 10,919 |
| 03 Oct 25 |
12.85000 +0.65 |
13.00 | 12.15 | 12.20 | 30,835 |
| 02 Oct 25 |
12.20000 +0.10 |
12.30 | 11.80 | 11.80 | 10,503 |
| 01 Oct 25 |
12.10000 +0.00 |
12.30 | 11.90 | 12.00 | 6,490 |
| 30 Sep 25 |
12.10000 +0.00 |
12.50 | 11.80 | 12.10 | 7,059 |
| 29 Sep 25 |
12.10000 +0.20 |
12.30 | 11.70 | 12.00 | 11,991 |
| 26 Sep 25 |
11.90000 -0.15 |
12.30 | 11.90 | 11.90 | 3,466 |
| 25 Sep 25 |
12.05000 -0.25 |
12.30 | 12.00 | 12.10 | 3,366 |
| 24 Sep 25 |
12.30000 +0.30 |
12.50 | 12.00 | 12.20 | 9,352 |
| 23 Sep 25 |
12.00000 -0.90 |
13.20 | 11.40 | 12.90 | 41,858 |
| 22 Sep 25 |
12.90000 -0.50 |
13.40 | 12.20 | 13.40 | 19,589 |
| 19 Sep 25 |
13.40000 -0.40 |
13.80 | 13.30 | 13.70 | 4,884 |
| 18 Sep 25 |
13.80000 +0.30 |
14.00 | 13.60 | 13.60 | 9,998 |
| 17 Sep 25 |
13.50000 -0.30 |
13.80 | 13.50 | 13.60 | 6,932 |
| 16 Sep 25 |
13.80000 +0.10 |
13.89 | 13.50 | 13.50 | 7,204 |
| 15 Sep 25 |
13.70000 +0.00 |
14.00 | 13.55 | 13.70 | 9,049 |
| 12 Sep 25 |
13.70000 -0.30 |
14.00 | 13.50 | 13.80 | 11,794 |
| 11 Sep 25 |
14.00000 +0.20 |
14.50 | 13.50 | 13.70 | 17,418 |
| 10 Sep 25 |
13.80000 +0.20 |
13.90 | 13.40 | 13.80 | 10,481 |
| 09 Sep 25 |
13.60000 -0.30 |
14.39 | 13.55 | 13.90 | 6,759 |
| 08 Sep 25 |
13.90000 +0.00 |
14.10 | 13.60 | 13.70 | 3,782 |
| 05 Sep 25 |
13.90000 -0.30 |
14.00 | 13.60 | 14.00 | 6,945 |
| 04 Sep 25 |
14.20000 -0.20 |
14.53 | 13.50 | 14.40 | 11,825 |
| 03 Sep 25 |
14.40000 -0.50 |
15.50 | 13.90 | 14.90 | 19,895 |
| 02 Sep 25 |
14.90000 +0.30 |
14.90 | 14.00 | 14.50 | 9,284 |
| 29 Aug 25 |
14.60000 -0.30 |
14.95 | 14.51 | 14.70 | 3,537 |
| 28 Aug 25 |
14.90000 +0.20 |
15.10 | 14.40 | 14.40 | 8,623 |
| 27 Aug 25 |
14.70000 -0.20 |
14.90 | 14.00 | 14.50 | 18,236 |
| 26 Aug 25 |
14.90000 -0.60 |
15.80 | 14.70 | 15.60 | 21,064 |
| 25 Aug 25 |
15.50000 -0.30 |
16.20 | 15.20 | 15.70 | 13,430 |
| 22 Aug 25 |
15.80000 +0.00 |
16.80 | 15.10 | 15.90 | 25,161 |
| 21 Aug 25 |
15.80000 -0.70 |
17.70 | 15.20 | 16.50 | 56,361 |
| 20 Aug 25 |
16.50000 +0.30 |
17.00 | 15.76 | 15.80 | 50,426 |
| 19 Aug 25 |
16.20000 +1.90 |
16.90 | 14.50 | 14.70 | 117,753 |
| 18 Aug 25 |
14.30000 +1.50 |
14.80 | 13.20 | 13.40 | 72,686 |
| 15 Aug 25 |
12.80000 +0.10 |
13.25 | 12.50 | 12.50 | 13,561 |
| 14 Aug 25 |
12.70000 -0.50 |
13.00 | 12.60 | 12.60 | 14,814 |
| 13 Aug 25 |
13.20000 +0.10 |
13.70 | 12.60 | 13.20 | 57,787 |
| 12 Aug 25 |
13.10000 +1.60 |
14.00 | 12.20 | 12.50 | 501,317 |
| 11 Aug 25 |
11.50000 +0.10 |
11.50 | 11.30 | 11.40 | 8,022 |
| 08 Aug 25 |
11.40000 +0.10 |
11.50 | 11.10 | 11.20 | 7,492 |
| 07 Aug 25 |
11.30000 +0.10 |
11.50 | 11.10 | 11.50 | 3,668 |
| 06 Aug 25 |
11.20000 +0.00 |
11.38 | 11.00 | 11.10 | 3,368 |
| 05 Aug 25 |
11.20100 -0.10 |
11.30 | 11.10 | 11.20 | 4,235 |
| 04 Aug 25 |
11.30000 +0.10 |
11.35 | 11.05 | 11.30 | 7,694 |
| 01 Aug 25 |
11.20000 +0.00 |
11.40 | 11.00 | 11.20 | 9,488 |
| 31 Jul 25 |
11.20100 -0.60 |
11.89 | 11.20 | 11.70 | 12,119 |
| 30 Jul 25 |
11.80000 -0.30 |
12.07 | 11.70 | 12.00 | 7,674 |
| 29 Jul 25 |
12.10000 -0.70 |
12.70 | 12.00 | 12.70 | 12,827 |
| 28 Jul 25 |
12.80000 +0.00 |
13.03 | 12.50 | 12.60 | 14,514 |
| 25 Jul 25 |
12.80000 +0.10 |
12.89 | 12.60 | 12.60 | 6,277 |
| 24 Jul 25 |
12.70000 -0.60 |
13.15 | 12.70 | 13.10 | 16,014 |
| 23 Jul 25 |
13.30000 +0.80 |
13.30 | 12.40 | 12.50 | 16,689 |
| 22 Jul 25 |
12.50000 -0.10 |
12.80 | 12.00 | 12.50 | 14,398 |
| 21 Jul 25 |
12.60000 -0.10 |
13.10 | 12.16 | 12.60 | 11,482 |
| 18 Jul 25 |
12.70000 +0.40 |
12.70 | 12.05 | 12.40 | 12,955 |
| 17 Jul 25 |
12.30000 +0.50 |
13.00 | 11.90 | 11.90 | 39,870 |
| 16 Jul 25 |
11.80000 +0.60 |
11.80 | 11.20 | 11.50 | 15,987 |
| 15 Jul 25 |
11.20000 -0.60 |
11.80 | 11.20 | 11.70 | 8,453 |
| 14 Jul 25 |
11.80000 -0.20 |
12.06 | 11.70 | 11.80 | 6,855 |
| 11 Jul 25 |
12.00000 +0.00 |
12.26 | 11.80 | 12.00 | 9,242 |
| 10 Jul 25 |
12.00000 +0.70 |
12.30 | 11.10 | 11.10 | 19,852 |
| 09 Jul 25 |
11.30000 -0.10 |
11.65 | 11.00 | 11.20 | 15,472 |
| 08 Jul 25 |
11.40000 +0.30 |
11.40 | 10.90 | 10.90 | 8,213 |
| 07 Jul 25 |
11.10000 -0.20 |
11.40 | 11.00 | 11.10 | 6,228 |
| 03 Jul 25 |
11.30000 +0.40 |
11.60 | 10.80 | 10.90 | 9,598 |
| 02 Jul 25 |
10.90000 +0.00 |
11.01 | 10.80 | 10.90 | 7,227 |
| 01 Jul 25 |
10.90000 -0.20 |
11.30 | 10.80 | 10.80 | 5,826 |
| 30 Jun 25 |
11.10000 -0.50 |
11.70 | 10.80 | 11.40 | 11,706 |
| 27 Jun 25 |
11.60000 +0.20 |
11.90 | 11.07 | 11.20 | 13,025 |
| 26 Jun 25 |
11.40000 +0.50 |
11.90 | 10.80 | 11.00 | 19,298 |
| 25 Jun 25 |
10.90000 +0.00 |
11.90 | 10.60 | 10.80 | 31,048 |
| 24 Jun 25 |
10.90000 -0.20 |
11.30 | 10.80 | 11.10 | 6,506 |
| 23 Jun 25 |
11.10000 -0.10 |
11.30 | 10.76 | 11.10 | 3,372 |
| 20 Jun 25 |
11.20000 +0.60 |
11.60 | 10.70 | 10.70 | 19,377 |
| 18 Jun 25 |
10.60000 +0.00 |
10.90 | 10.50 | 10.50 | 2,225 |
| 17 Jun 25 |
10.60000 -0.20 |
11.10 | 10.50 | 10.80 | 8,241 |
| 16 Jun 25 |
10.80000 -0.50 |
11.40 | 10.80 | 11.20 | 4,280 |
| 13 Jun 25 |
11.30000 -0.30 |
11.60 | 11.10 | 11.30 | 3,879 |
| 12 Jun 25 |
11.60000 +0.50 |
12.00 | 11.10 | 11.10 | 13,774 |
| 11 Jun 25 |
11.10000 +0.00 |
11.28 | 11.00 | 11.00 | 3,541 |
| 10 Jun 25 |
11.10000 -0.10 |
11.40 | 11.00 | 11.20 | 4,563 |
| 09 Jun 25 |
11.20000 +0.30 |
11.50 | 10.30 | 10.60 | 16,145 |
| 06 Jun 25 |
10.90000 +0.00 |
11.00 | 10.70 | 10.70 | 6,609 |
| 05 Jun 25 |
10.90000 -0.10 |
11.00 | 10.80 | 11.00 | 4,158 |
| 04 Jun 25 |
11.00000 +0.30 |
11.20 | 10.70 | 10.70 | 4,204 |
| 03 Jun 25 |
10.70000 -0.50 |
11.10 | 10.70 | 11.00 | 8,549 |
| 02 Jun 25 |
11.20000 +0.00 |
11.20 | 10.71 | 11.10 | 5,848 |
| 30 May 25 |
11.20000 -0.30 |
11.50 | 11.10 | 11.30 | 1,761 |
| 29 May 25 |
11.50000 +0.14 |
11.80 | 11.10 | 11.30 | 2,728 |
| 28 May 25 |
11.36500 +0.16 |
11.70 | 11.00 | 11.00 | 9,032 |
| 27 May 25 |
11.20000 +0.00 |
11.40 | 10.80 | 11.30 | 3,455 |
| 23 May 25 |
11.20000 -0.10 |
11.50 | 10.10 | 11.00 | 19,973 |
| 22 May 25 |
11.30000 +0.00 |
11.80 | 11.00 | 11.30 | 16,907 |
| 21 May 25 |
11.30000 -0.50 |
12.10 | 11.11 | 11.80 | 13,335 |
| 20 May 25 |
11.80000 -0.20 |
12.10 | 11.70 | 12.00 | 5,169 |
| 19 May 25 |
12.00000 -0.50 |
12.50 | 11.90 | 12.50 | 11,123 |
| 16 May 25 |
12.50000 +0.10 |
12.60 | 12.00 | 12.50 | 2,393 |
| 15 May 25 |
12.40000 -0.30 |
12.60 | 12.10 | 12.10 | 3,399 |
| 14 May 25 |
12.70000 +0.00 |
12.90 | 12.40 | 12.40 | 7,676 |
| 13 May 25 |
12.70000 -0.80 |
13.40 | 11.74 | 13.20 | 14,260 |
| 12 May 25 |
13.50000 +1.60 |
13.50 | 12.10 | 12.20 | 19,968 |
| 09 May 25 |
11.90000 +0.30 |
12.20 | 11.60 | 11.70 | 7,786 |
| 08 May 25 |
11.60000 -0.10 |
11.70 | 11.50 | 11.70 | 5,334 |
| 07 May 25 |
11.70000 +0.80 |
11.80 | 10.90 | 11.40 | 6,913 |
| 06 May 25 |
10.90000 -0.60 |
11.40 | 10.80 | 11.30 | 11,349 |
| 05 May 25 |
11.50000 -0.30 |
11.70 | 11.50 | 11.60 | 5,541 |
| 02 May 25 |
11.80000 +0.40 |
11.80 | 11.20 | 11.80 | 6,741 |
| 01 May 25 |
11.40000 +0.00 |
11.69 | 11.40 | 11.50 | 3,071 |
| 30 Apr 25 |
11.40000 -0.50 |
11.80 | 11.20 | 11.80 | 4,232 |
| 29 Apr 25 |
11.90000 +0.00 |
12.00 | 11.40 | 12.00 | 5,722 |
| 28 Apr 25 |
11.90000 -0.10 |
12.20 | 11.20 | 11.90 | 14,490 |
| 25 Apr 25 |
12.00000 +0.20 |
12.10 | 11.40 | 11.60 | 4,205 |
| 24 Apr 25 |
11.80000 +0.00 |
12.00 | 11.30 | 11.70 | 2,115 |
| 23 Apr 25 |
11.80000 +0.10 |
12.47 | 11.50 | 11.90 | 5,123 |
| 22 Apr 25 |
11.70000 +0.80 |
12.20 | 11.10 | 11.60 | 16,568 |
| 21 Apr 25 |
10.90000 -0.70 |
11.75 | 10.85 | 11.60 | 4,915 |
| 17 Apr 25 |
11.60000 +0.10 |
11.90 | 11.60 | 11.60 | 1,784 |
| 16 Apr 25 |
11.50000 -0.50 |
12.30 | 11.45 | 11.80 | 6,822 |
| 15 Apr 25 |
12.00000 -0.40 |
12.50 | 11.80 | 12.40 | 2,315 |
| 14 Apr 25 |
12.40000 +0.40 |
12.71 | 11.60 | 12.00 | 18,920 |
| 11 Apr 25 |
12.00000 -0.30 |
12.60 | 11.70 | 12.30 | 18,487 |
| 10 Apr 25 |
12.30000 -0.10 |
12.90 | 11.95 | 12.30 | 10,169 |
| 09 Apr 25 |
12.40000 +0.70 |
12.85 | 11.40 | 11.70 | 32,442 |
| 08 Apr 25 |
11.70000 -0.50 |
13.00 | 11.50 | 13.00 | 16,001 |
| 07 Apr 25 |
12.20000 -1.00 |
12.70 | 12.00 | 12.70 | 25,818 |
| 04 Apr 25 |
13.20000 -0.30 |
13.50 | 13.00 | 13.40 | 21,492 |
| 03 Apr 25 |
13.50000 +0.20 |
13.50 | 13.00 | 13.30 | 13,452 |
| 02 Apr 25 |
13.30000 -0.40 |
13.90 | 13.30 | 13.50 | 11,801 |
| 01 Apr 25 |
13.70000 -0.50 |
14.70 | 13.64 | 13.90 | 11,372 |
| 31 Mar 25 |
14.20000 +0.40 |
14.40 | 13.10 | 13.60 | 14,281 |
| 28 Mar 25 |
13.80000 +0.20 |
14.00 | 13.25 | 13.50 | 7,071 |
| 27 Mar 25 |
13.60000 -0.80 |
14.50 | 13.50 | 14.30 | 17,575 |
| 26 Mar 25 |
14.40000 +0.00 |
14.70 | 14.35 | 14.60 | 6,329 |
| 25 Mar 25 |
14.40000 -0.20 |
15.20 | 14.40 | 14.60 | 8,011 |
| 24 Mar 25 |
14.60000 -0.40 |
15.10 | 14.60 | 14.70 | 10,664 |
| 21 Mar 25 |
15.00000 -0.10 |
15.60 | 15.00 | 15.00 | 12,234 |
| 20 Mar 25 |
15.10000 -0.20 |
15.50 | 15.00 | 15.20 | 7,531 |
| 19 Mar 25 |
15.30000 +0.30 |
15.60 | 14.70 | 14.70 | 11,704 |
| 18 Mar 25 |
15.00000 +0.00 |
15.70 | 14.60 | 14.80 | 19,981 |
| 17 Mar 25 |
15.00000 +0.70 |
15.50 | 14.10 | 14.10 | 11,656 |
| 14 Mar 25 |
14.30000 +0.30 |
14.90 | 13.50 | 14.10 | 21,808 |
| 13 Mar 25 |
14.00000 -0.60 |
15.50 | 14.00 | 14.20 | 14,676 |
| 12 Mar 25 |
14.60000 -0.90 |
16.50 | 14.40 | 15.90 | 17,030 |
| 11 Mar 25 |
15.50000 -0.20 |
16.70 | 15.00 | 15.60 | 19,884 |
| 10 Mar 25 |
15.70000 +0.10 |
17.30 | 15.60 | 15.60 | 24,754 |
| 07 Mar 25 |
15.60000 -0.90 |
17.21 | 15.50 | 16.60 | 34,001 |
| 06 Mar 25 |
16.50000 +1.10 |
17.10 | 14.90 | 15.50 | 58,890 |
| 05 Mar 25 |
15.40000 +2.45 |
15.50 | 12.95 | 13.00 | 25,807 |
| 04 Mar 25 |
12.95000 -0.25 |
13.26 | 12.70 | 12.70 | 11,245 |
| 03 Mar 25 |
13.20000 +0.30 |
13.94 | 12.80 | 12.90 | 40,217 |
| 28 Feb 25 |
12.90000 -0.90 |
13.90 | 12.90 | 13.50 | 30,426 |
| 27 Feb 25 |
13.80000 -1.80 |
15.85 | 13.70 | 15.30 | 47,341 |
| 26 Feb 25 |
15.60000 -0.70 |
16.50 | 15.30 | 16.50 | 23,957 |
| 25 Feb 25 |
16.30000 -0.90 |
18.10 | 16.00 | 17.20 | 49,543 |
| 24 Feb 25 |
17.20000 +1.40 |
17.30 | 15.20 | 16.00 | 79,003 |
| 21 Feb 25 |
15.80000 +1.40 |
16.50 | 14.60 | 14.90 | 69,797 |
| 20 Feb 25 |
14.40000 +0.90 |
14.70 | 13.40 | 13.40 | 30,552 |
| 19 Feb 25 |
13.50000 +0.10 |
13.80 | 12.50 | 13.50 | 13,933 |
| 18 Feb 25 |
13.40000 +1.30 |
13.50 | 11.80 | 11.90 | 46,650 |
| 14 Feb 25 |
12.10000 +0.40 |
12.30 | 11.50 | 11.50 | 9,886 |
| 13 Feb 25 |
11.70000 +0.00 |
12.00 | 11.20 | 11.50 | 9,410 |
| 12 Feb 25 |
11.70000 +0.80 |
11.70 | 10.80 | 10.80 | 9,211 |
| 11 Feb 25 |
10.90000 -0.10 |
11.50 | 10.80 | 11.20 | 10,208 |
| 10 Feb 25 |
11.00000 +0.30 |
11.00 | 10.60 | 10.80 | 10,886 |
| 07 Feb 25 |
10.70000 -0.15 |
11.10 | 10.70 | 11.00 | 6,339 |
| 06 Feb 25 |
10.85000 +0.05 |
11.20 | 10.80 | 10.90 | 17,392 |
| 05 Feb 25 |
10.80000 +0.20 |
10.90 | 10.60 | 10.60 | 8,833 |
| 04 Feb 25 |
10.60000 +0.10 |
10.70 | 10.40 | 10.40 | 10,323 |
| 03 Feb 25 |
10.50000 -0.60 |
10.90 | 10.30 | 10.30 | 17,402 |
| 31 Jan 25 |
11.10000 -0.50 |
11.70 | 10.60 | 11.70 | 18,713 |
| 30 Jan 25 |
11.60000 +0.50 |
12.00 | 11.30 | 11.30 | 9,069 |
| 29 Jan 25 |
11.10000 -0.30 |
11.60 | 11.10 | 11.30 | 3,348 |
| 28 Jan 25 |
11.40000 -0.20 |
11.60 | 11.20 | 11.40 | 7,241 |
| 27 Jan 25 |
11.60000 -1.00 |
12.60 | 11.50 | 12.60 | 14,762 |
| 24 Jan 25 |
12.60000 +0.80 |
12.90 | 11.90 | 11.90 | 26,746 |
| 23 Jan 25 |
11.80000 +0.50 |
11.85 | 11.22 | 11.30 | 8,885 |
| 22 Jan 25 |
11.30000 +0.05 |
11.50 | 11.00 | 11.10 | 5,102 |
| 21 Jan 25 |
11.25000 -0.25 |
11.70 | 11.00 | 11.60 | 10,134 |
| 17 Jan 25 |
11.50000 +0.80 |
11.70 | 10.60 | 10.60 | 12,212 |
| 16 Jan 25 |
10.70000 +0.10 |
10.90 | 10.40 | 10.40 | 5,972 |
| 15 Jan 25 |
10.60000 +0.50 |
10.75 | 10.30 | 10.40 | 18,079 |
| 14 Jan 25 |
10.10000 +0.10 |
10.30 | 10.00 | 10.00 | 8,772 |
| 13 Jan 25 |
10.00000 -0.20 |
10.40 | 9.90 | 10.00 | 14,485 |
| 10 Jan 25 |
10.20000 -0.40 |
10.60 | 10.00 | 10.60 | 13,924 |
| 08 Jan 25 |
10.60000 -0.50 |
11.10 | 10.60 | 11.00 | 10,546 |
| 07 Jan 25 |
11.10000 -0.10 |
11.60 | 11.00 | 11.40 | 28,369 |
| 06 Jan 25 |
11.20000 +0.70 |
11.39 | 10.50 | 10.50 | 24,674 |
| 03 Jan 25 |
10.50000 -0.40 |
11.40 | 10.40 | 10.70 | 17,007 |
| 02 Jan 25 |
10.90000 -1.10 |
11.60 | 10.60 | 11.40 | 39,924 |
| 31 Dec 24 |
12.00000 +2.53 |
12.20 | 9.40 | 9.40 | 135,380 |
| 30 Dec 24 |
9.46800 -0.30 |
9.70 | 9.10 | 9.35 | 47,295 |
| 27 Dec 24 |
9.76700 +0.43 |
9.90 | 9.25 | 9.30 | 26,579 |
| 26 Dec 24 |
9.34000 -0.11 |
9.80 | 9.20 | 9.30 | 33,821 |
| 24 Dec 24 |
9.45200 +0.25 |
9.48 | 9.01 | 9.10 | 20,911 |
| 23 Dec 24 |
9.20000 +0.20 |
9.29 | 8.90 | 9.00 | 21,812 |
| 20 Dec 24 |
9.00000 -0.45 |
9.50 | 8.90 | 9.41 | 76,374 |
| 19 Dec 24 |
9.45000 +0.15 |
9.58 | 9.00 | 9.10 | 17,454 |
| 18 Dec 24 |
9.30100 -0.40 |
9.77 | 9.20 | 9.77 | 35,191 |
| 17 Dec 24 |
9.70500 -0.10 |
9.80 | 9.65 | 9.70 | 14,776 |
| 16 Dec 24 |
9.80500 -0.19 |
10.40 | 9.80 | 10.00 | 25,549 |
| 13 Dec 24 |
10.00000 -0.10 |
10.10 | 9.70 | 10.00 | 20,526 |
| 12 Dec 24 |
10.10000 +0.20 |
10.10 | 9.70 | 9.85 | 16,978 |
| 11 Dec 24 |
9.90300 -0.30 |
10.50 | 9.70 | 10.10 | 20,515 |
| 10 Dec 24 |
10.20000 -0.30 |
10.99 | 9.60 | 10.60 | 41,930 |
| 09 Dec 24 |
10.50000 +0.10 |
11.30 | 10.20 | 10.40 | 22,282 |
| 06 Dec 24 |
10.40000 -0.40 |
11.20 | 10.40 | 10.70 | 28,473 |
| 05 Dec 24 |
10.80000 -0.20 |
11.30 | 10.70 | 11.00 | 16,907 |
| 04 Dec 24 |
11.00000 -0.15 |
11.70 | 10.80 | 11.20 | 19,610 |
| 03 Dec 24 |
11.15000 -0.35 |
11.98 | 11.10 | 11.50 | 25,145 |
| 02 Dec 24 |
11.50000 -0.80 |
12.30 | 11.50 | 12.20 | 29,037 |
| 29 Nov 24 |
12.30000 -0.30 |
12.60 | 12.10 | 12.40 | 4,022 |
| 27 Nov 24 |
12.60000 -0.10 |
13.32 | 12.50 | 12.70 | 10,434 |
| 26 Nov 24 |
12.70000 -0.30 |
13.65 | 12.60 | 12.90 | 18,404 |
| 25 Nov 24 |
13.00000 +0.70 |
13.60 | 12.30 | 12.30 | 27,732 |
| 22 Nov 24 |
12.30000 +0.80 |
12.60 | 11.40 | 11.40 | 34,753 |
| 21 Nov 24 |
11.50000 +0.50 |
12.30 | 10.90 | 10.90 | 21,429 |
| 20 Nov 24 |
11.00000 -0.05 |
11.50 | 10.80 | 10.90 | 26,073 |
| 19 Nov 24 |
11.05000 -0.15 |
11.50 | 10.70 | 11.30 | 16,840 |
| 18 Nov 24 |
11.20000 -1.30 |
12.30 | 11.00 | 12.00 | 41,180 |
| 15 Nov 24 |
12.50000 -0.30 |
12.90 | 12.10 | 12.90 | 14,059 |
| 14 Nov 24 |
12.80000 +0.30 |
13.20 | 12.00 | 12.50 | 19,004 |
| 13 Nov 24 |
12.50000 -0.30 |
13.32 | 12.20 | 13.10 | 12,375 |
| 12 Nov 24 |
12.80000 -0.70 |
13.80 | 12.60 | 13.20 | 17,343 |
| 11 Nov 24 |
13.50000 +0.10 |
13.70 | 12.90 | 13.20 | 14,444 |
| 08 Nov 24 |
13.40000 -0.30 |
13.80 | 13.10 | 13.80 | 10,154 |
| 07 Nov 24 |
13.70000 +0.80 |
14.00 | 13.00 | 13.00 | 11,933 |
| 06 Nov 24 |
12.90000 -0.90 |
14.40 | 12.90 | 13.80 | 18,317 |
| 05 Nov 24 |
13.80000 +1.10 |
13.80 | 12.50 | 12.50 | 21,714 |
| 04 Nov 24 |
12.70000 -0.50 |
13.00 | 12.70 | 12.90 | 6,966 |
| 01 Nov 24 |
13.20000 +0.25 |
13.30 | 12.50 | 13.00 | 8,931 |
| 31 Oct 24 |
12.95000 -0.45 |
13.40 | 12.50 | 13.30 | 27,876 |
| 30 Oct 24 |
13.40000 -1.00 |
14.48 | 13.30 | 14.40 | 13,385 |
| 29 Oct 24 |
14.40000 -0.50 |
14.80 | 14.10 | 14.80 | 16,378 |
| 28 Oct 24 |
14.90000 +0.90 |
15.10 | 14.00 | 14.10 | 16,506 |
| 25 Oct 24 |
14.00000 +0.20 |
14.20 | 13.80 | 13.80 | 10,178 |
| 24 Oct 24 |
13.80000 -0.70 |
14.80 | 13.80 | 14.40 | 12,071 |
| 23 Oct 24 |
14.50000 +0.10 |
14.60 | 14.30 | 14.50 | 20,855 |
| 22 Oct 24 |
14.40000 -0.30 |
14.90 | 14.30 | 14.80 | 30,724 |
| 21 Oct 24 |
14.70000 -0.80 |
15.40 | 14.70 | 15.30 | 32,974 |
| 18 Oct 24 |
15.50000 -0.70 |
16.39 | 15.40 | 16.20 | 29,016 |
| 17 Oct 24 |
16.20000 -0.20 |
16.50 | 16.10 | 16.40 | 9,754 |
| 16 Oct 24 |
16.40000 +0.10 |
17.00 | 16.30 | 16.90 | 13,094 |
| 15 Oct 24 |
16.30000 -0.50 |
17.30 | 16.30 | 16.80 | 19,477 |
| 14 Oct 24 |
16.80000 -0.70 |
17.90 | 16.50 | 17.50 | 21,640 |
| 11 Oct 24 |
17.50000 +1.20 |
17.60 | 16.00 | 16.30 | 28,155 |
| 10 Oct 24 |
16.30000 -0.80 |
17.30 | 16.20 | 16.90 | 30,397 |
| 09 Oct 24 |
17.10000 +0.00 |
17.90 | 16.70 | 17.00 | 25,047 |
| 08 Oct 24 |
17.10000 -0.30 |
17.40 | 16.80 | 17.30 | 14,261 |
| 07 Oct 24 |
17.40000 -1.10 |
19.50 | 17.30 | 18.70 | 30,403 |
| 04 Oct 24 |
18.50000 -0.10 |
19.70 | 17.60 | 19.00 | 27,491 |
| 03 Oct 24 |
18.60000 -1.10 |
20.00 | 18.34 | 19.30 | 20,182 |
| 02 Oct 24 |
19.70000 +0.60 |
20.50 | 18.80 | 20.00 | 28,801 |
| 01 Oct 24 |
19.10000 -1.50 |
20.70 | 18.30 | 20.70 | 30,224 |
| 30 Sep 24 |
20.60000 +3.40 |
20.60 | 17.25 | 17.30 | 104,015 |
| 27 Sep 24 |
17.20000 +1.40 |
17.20 | 15.64 | 15.80 | 22,182 |
| 26 Sep 24 |
15.80000 -0.30 |
16.80 | 15.20 | 16.30 | 23,849 |
| 25 Sep 24 |
16.10000 -0.20 |
16.30 | 16.00 | 16.30 | 5,604 |
| 24 Sep 24 |
16.30000 -0.60 |
17.00 | 15.60 | 17.00 | 21,688 |
| 23 Sep 24 |
16.90000 +0.90 |
17.00 | 16.00 | 16.00 | 6,783 |
| 20 Sep 24 |
16.00000 -0.90 |
17.40 | 16.00 | 17.40 | 16,039 |
| 19 Sep 24 |
16.90000 +0.30 |
17.25 | 16.50 | 16.60 | 7,902 |
| 18 Sep 24 |
16.60000 -0.60 |
17.25 | 16.50 | 17.10 | 6,146 |
| 17 Sep 24 |
17.20000 +0.10 |
17.70 | 17.00 | 17.00 | 2,029 |
| 16 Sep 24 |
17.10000 -0.40 |
17.89 | 17.00 | 17.40 | 6,136 |
| 13 Sep 24 |
17.50000 +0.10 |
17.50 | 17.20 | 17.50 | 4,847 |
| 12 Sep 24 |
17.40000 -0.10 |
17.50 | 17.00 | 17.10 | 3,245 |
| 11 Sep 24 |
17.50000 +0.40 |
17.50 | 16.90 | 17.00 | 4,447 |
| 10 Sep 24 |
17.10000 -0.10 |
17.20 | 16.80 | 16.80 | 5,466 |
| 09 Sep 24 |
17.20000 +0.50 |
17.30 | 16.50 | 16.90 | 5,507 |
| 06 Sep 24 |
16.70000 +0.10 |
17.00 | 16.30 | 16.50 | 7,703 |
| 05 Sep 24 |
16.60000 -0.80 |
17.50 | 16.60 | 17.50 | 15,300 |
| 04 Sep 24 |
17.40000 -0.10 |
17.60 | 17.20 | 17.60 | 7,015 |
| 03 Sep 24 |
17.50000 -0.20 |
18.10 | 17.40 | 17.50 | 5,596 |
| 30 Aug 24 |
17.70000 -0.10 |
17.80 | 17.40 | 17.40 | 3,917 |
| 29 Aug 24 |
17.80000 +0.10 |
18.10 | 17.49 | 17.50 | 5,413 |
| 28 Aug 24 |
17.70000 -0.30 |
18.10 | 17.60 | 17.80 | 4,663 |
| 27 Aug 24 |
18.00000 +0.10 |
18.30 | 17.79 | 17.80 | 3,564 |
| 26 Aug 24 |
17.90000 -0.30 |
18.20 | 17.70 | 18.00 | 7,409 |
| 23 Aug 24 |
18.20000 +0.70 |
18.34 | 17.30 | 17.50 | 8,184 |
| 22 Aug 24 |
17.50000 +0.20 |
17.80 | 16.98 | 17.20 | 6,225 |
| 21 Aug 24 |
17.30000 -0.10 |
17.50 | 17.20 | 17.50 | 7,082 |
| 20 Aug 24 |
17.40000 -0.25 |
17.50 | 17.30 | 17.40 | 5,615 |
| 19 Aug 24 |
17.65000 -1.45 |
19.05 | 17.50 | 19.00 | 12,007 |
| 16 Aug 24 |
19.10000 +1.00 |
19.20 | 18.10 | 19.00 | 13,321 |
| 15 Aug 24 |
18.10000 +0.60 |
18.10 | 17.40 | 17.40 | 11,578 |
| 14 Aug 24 |
17.50000 +0.00 |
18.50 | 16.60 | 16.60 | 12,921 |
| 13 Aug 24 |
17.50000 -0.40 |
17.90 | 17.30 | 17.90 | 3,682 |
| 12 Aug 24 |
17.90000 +0.40 |
18.20 | 17.00 | 17.10 | 6,257 |
| 09 Aug 24 |
17.50000 +0.30 |
18.20 | 17.00 | 18.20 | 5,611 |
| 08 Aug 24 |
17.20000 +0.00 |
17.50 | 17.10 | 17.20 | 3,617 |
| 07 Aug 24 |
17.20000 -0.70 |
18.10 | 17.20 | 17.70 | 3,793 |
| 06 Aug 24 |
17.90000 +0.70 |
18.00 | 17.20 | 17.20 | 6,093 |
| 05 Aug 24 |
17.20000 -1.20 |
17.80 | 16.70 | 17.80 | 6,767 |
| 02 Aug 24 |
18.40000 -0.60 |
18.90 | 18.20 | 18.90 | 5,774 |
| 01 Aug 24 |
19.00000 -0.20 |
19.10 | 18.90 | 18.90 | 3,670 |
| 31 Jul 24 |
19.20000 +0.40 |
19.40 | 18.80 | 19.00 | 3,817 |
| 30 Jul 24 |
18.80000 -0.40 |
19.05 | 18.80 | 18.90 | 2,067 |
| 29 Jul 24 |
19.20000 +0.05 |
19.40 | 18.90 | 19.10 | 2,766 |
| 26 Jul 24 |
19.15000 +0.45 |
19.20 | 18.70 | 18.70 | 3,604 |
| 25 Jul 24 |
18.70000 -0.10 |
19.00 | 18.50 | 18.60 | 1,868 |
| 24 Jul 24 |
18.80000 -0.20 |
19.50 | 18.60 | 19.40 | 8,338 |
| 23 Jul 24 |
19.00000 -0.38 |
19.60 | 18.81 | 19.00 | 2,754 |
| 22 Jul 24 |
19.38000 +0.88 |
19.60 | 18.50 | 18.50 | 5,310 |
| 19 Jul 24 |
18.50000 -0.40 |
18.93 | 18.50 | 18.60 | 7,213 |
| 18 Jul 24 |
18.90000 -0.70 |
19.80 | 18.60 | 19.60 | 6,357 |
| 17 Jul 24 |
19.60000 -0.30 |
20.00 | 19.30 | 19.70 | 3,982 |
| 16 Jul 24 |
19.90000 +0.50 |
20.10 | 19.20 | 19.20 | 6,284 |
| 15 Jul 24 |
19.40000 -0.50 |
20.20 | 19.40 | 19.80 | 5,091 |
| 12 Jul 24 |
19.90000 +0.00 |
20.20 | 19.70 | 19.90 | 4,462 |
| 11 Jul 24 |
19.90000 +0.10 |
20.50 | 19.60 | 19.80 | 8,015 |
| 10 Jul 24 |
19.80000 +0.40 |
20.00 | 19.10 | 19.10 | 6,328 |
| 09 Jul 24 |
19.40000 -0.36 |
20.00 | 19.35 | 19.70 | 5,648 |
| 08 Jul 24 |
19.76300 -0.34 |
20.50 | 19.50 | 20.00 | 13,880 |
| 05 Jul 24 |
20.10000 -1.10 |
20.95 | 20.10 | 20.50 | 5,793 |
| 03 Jul 24 |
21.20000 +0.70 |
21.20 | 20.40 | 20.40 | 5,576 |
| 02 Jul 24 |
20.50000 -0.30 |
21.48 | 20.40 | 20.40 | 6,651 |
| 01 Jul 24 |
20.80000 -1.10 |
22.37 | 20.70 | 22.00 | 13,701 |
| 28 Jun 24 |
21.90000 +0.60 |
22.50 | 21.10 | 21.10 | 8,514 |
| 27 Jun 24 |
21.30000 +1.10 |
21.90 | 20.00 | 20.00 | 13,463 |
| 26 Jun 24 |
20.20000 +0.60 |
20.60 | 19.30 | 19.50 | 11,698 |
| 25 Jun 24 |
19.60000 +0.50 |
19.70 | 18.60 | 18.60 | 8,553 |
| 24 Jun 24 |
19.10000 +0.80 |
19.60 | 18.00 | 18.00 | 16,212 |
| 21 Jun 24 |
18.30000 +0.50 |
19.00 | 17.60 | 17.70 | 19,049 |
| 20 Jun 24 |
17.80000 -0.50 |
18.50 | 17.80 | 18.20 | 13,046 |
| 18 Jun 24 |
18.30000 -0.10 |
18.80 | 18.20 | 18.60 | 8,477 |
| 17 Jun 24 |
18.40000 -0.70 |
19.46 | 18.20 | 19.30 | 19,518 |
| 14 Jun 24 |
19.10000 -0.70 |
19.85 | 19.00 | 19.80 | 11,068 |
| 13 Jun 24 |
19.80000 -0.40 |
20.30 | 19.80 | 20.00 | 10,377 |
| 12 Jun 24 |
20.20000 +0.10 |
20.60 | 20.10 | 20.10 | 6,359 |
| 11 Jun 24 |
20.10000 -0.05 |
20.50 | 20.00 | 20.20 | 7,450 |
| 10 Jun 24 |
20.15000 -0.25 |
20.80 | 20.00 | 20.40 | 13,146 |
| 07 Jun 24 |
20.40000 -0.60 |
21.20 | 20.30 | 20.90 | 7,574 |
| 06 Jun 24 |
21.00000 +0.00 |
21.20 | 20.75 | 20.90 | 6,337 |
| 05 Jun 24 |
21.00000 -0.20 |
21.50 | 21.00 | 21.00 | 4,292 |
| 04 Jun 24 |
21.20000 +0.50 |
21.60 | 20.70 | 20.70 | 6,635 |
| 03 Jun 24 |
20.70000 +0.00 |
21.10 | 20.30 | 20.30 | 10,271 |
| 31 May 24 |
20.70000 +0.15 |
21.01 | 20.40 | 20.40 | 3,342 |
| 30 May 24 |
20.55000 -0.15 |
21.19 | 20.50 | 20.60 | 5,460 |
| 29 May 24 |
20.70000 -0.40 |
21.19 | 20.60 | 21.00 | 6,591 |
| 28 May 24 |
21.10000 -0.05 |
22.50 | 20.90 | 22.00 | 13,857 |
| 24 May 24 |
21.15000 -0.45 |
21.60 | 20.80 | 21.50 | 7,458 |
| 23 May 24 |
21.60000 -0.30 |
21.95 | 21.60 | 21.60 | 5,315 |
| 22 May 24 |
21.90000 +0.10 |
22.20 | 21.70 | 21.70 | 4,018 |
| 21 May 24 |
21.80000 -0.20 |
22.30 | 21.40 | 22.00 | 6,443 |
| 20 May 24 |
22.00000 -0.30 |
22.55 | 22.00 | 22.00 | 6,955 |
| 17 May 24 |
22.30000 -0.10 |
23.30 | 21.80 | 22.30 | 13,100 |
| 16 May 24 |
22.40000 -1.00 |
23.50 | 22.00 | 23.50 | 11,899 |
| 15 May 24 |
23.40000 +0.00 |
23.40 | 22.50 | 23.00 | 7,130 |
| 14 May 24 |
23.40000 +0.70 |
24.32 | 21.60 | 23.60 | 10,924 |
| 13 May 24 |
22.70000 +0.30 |
23.00 | 22.30 | 22.50 | 6,602 |
| 10 May 24 |
22.40000 -1.20 |
23.70 | 22.40 | 23.30 | 9,436 |
| 09 May 24 |
23.60000 -0.60 |
24.19 | 23.60 | 23.80 | 4,574 |
| 08 May 24 |
24.20000 -0.30 |
24.70 | 23.90 | 24.70 | 5,005 |
| 07 May 24 |
24.50000 +0.10 |
24.70 | 24.00 | 24.40 | 5,164 |
| 06 May 24 |
24.40000 -0.90 |
25.30 | 24.00 | 25.00 | 5,645 |
| 03 May 24 |
25.30000 +0.90 |
25.30 | 23.60 | 24.50 | 6,845 |
| 02 May 24 |
24.40000 -0.80 |
25.20 | 24.20 | 24.90 | 5,630 |
| 01 May 24 |
25.20000 -0.20 |
26.15 | 23.50 | 25.10 | 9,597 |
| 30 Apr 24 |
25.40000 -1.00 |
26.60 | 24.70 | 26.40 | 8,379 |
| 29 Apr 24 |
26.40000 +0.30 |
26.50 | 25.40 | 26.00 | 6,568 |
| 26 Apr 24 |
26.10000 -0.80 |
27.00 | 25.80 | 26.90 | 8,747 |
| 25 Apr 24 |
26.90000 +0.80 |
27.20 | 25.60 | 25.60 | 14,147 |
| 24 Apr 24 |
26.10000 +1.50 |
26.70 | 24.61 | 25.00 | 17,387 |
| 23 Apr 24 |
24.60000 -0.40 |
26.30 | 24.40 | 25.00 | 10,766 |
| 22 Apr 24 |
25.00000 -0.50 |
26.40 | 23.20 | 24.70 | 17,051 |
| 19 Apr 24 |
25.50000 -0.80 |
27.80 | 22.80 | 26.00 | 26,271 |
| 18 Apr 24 |
26.30000 +2.30 |
26.70 | 24.60 | 24.70 | 33,449 |
| 17 Apr 24 |
24.00000 +1.80 |
29.80 | 22.60 | 22.60 | 36,313 |
| 16 Apr 24 |
22.20000 +0.60 |
22.60 | 21.60 | 22.00 | 21,058 |
| 15 Apr 24 |
21.60000 +0.70 |
21.65 | 20.90 | 20.90 | 14,507 |
| 12 Apr 24 |
20.90000 +0.20 |
21.30 | 20.70 | 20.70 | 10,462 |
| 11 Apr 24 |
20.70000 -0.10 |
20.95 | 20.60 | 20.60 | 6,877 |
| 10 Apr 24 |
20.80000 -0.20 |
21.40 | 20.60 | 20.60 | 10,254 |
| 09 Apr 24 |
21.00000 +0.50 |
21.20 | 20.20 | 20.20 | 7,865 |
| 08 Apr 24 |
20.50000 +0.00 |
20.90 | 20.30 | 20.30 | 9,778 |
| 05 Apr 24 |
20.50000 -0.35 |
20.90 | 20.00 | 20.60 | 13,098 |
| 04 Apr 24 |
20.85000 -0.35 |
21.50 | 20.80 | 21.30 | 7,291 |
| 03 Apr 24 |
21.20000 -0.10 |
21.50 | 21.10 | 21.20 | 8,655 |
| 02 Apr 24 |
21.30000 -0.50 |
22.10 | 21.20 | 21.50 | 8,316 |
| 01 Apr 24 |
21.80000 +0.60 |
22.30 | 21.30 | 21.30 | 9,284 |
| 28 Mar 24 |
21.20000 +0.50 |
21.30 | 20.50 | 20.50 | 8,048 |
| 27 Mar 24 |
20.70000 -0.10 |
20.90 | 20.50 | 20.50 | 10,796 |
| 26 Mar 24 |
20.80000 -0.40 |
21.60 | 20.80 | 21.20 | 10,920 |
| 25 Mar 24 |
21.20000 -0.20 |
21.80 | 20.40 | 21.70 | 16,819 |
| 22 Mar 24 |
21.40000 +0.10 |
21.70 | 21.00 | 21.40 | 15,767 |
| 21 Mar 24 |
21.30000 -1.00 |
22.60 | 21.20 | 22.30 | 16,648 |
| 20 Mar 24 |
22.30000 -0.10 |
22.80 | 22.20 | 22.50 | 11,228 |
| 19 Mar 24 |
22.40000 -0.50 |
22.70 | 22.30 | 22.50 | 5,739 |
| 18 Mar 24 |
22.90000 -0.10 |
23.25 | 22.30 | 23.00 | 12,291 |
| 15 Mar 24 |
23.00000 -1.00 |
23.90 | 22.20 | 23.50 | 21,755 |
| 14 Mar 24 |
24.00000 -0.60 |
24.55 | 24.00 | 24.40 | 8,714 |
| 13 Mar 24 |
24.60000 +0.40 |
25.20 | 23.92 | 24.00 | 7,709 |
| 12 Mar 24 |
24.20000 +0.00 |
24.60 | 22.70 | 24.00 | 9,139 |
| 11 Mar 24 |
24.20000 +0.70 |
24.70 | 23.70 | 23.70 | 10,350 |
| 08 Mar 24 |
23.50000 -0.20 |
23.90 | 23.30 | 23.40 | 5,843 |
| 07 Mar 24 |
23.70000 -0.45 |
24.13 | 23.60 | 23.90 | 4,345 |
| 06 Mar 24 |
24.15000 +0.55 |
24.60 | 23.50 | 23.50 | 11,311 |
| 05 Mar 24 |
23.60000 -0.40 |
24.40 | 23.20 | 23.80 | 8,785 |
| 04 Mar 24 |
24.00000 -0.60 |
24.70 | 23.99 | 24.40 | 11,206 |
| 01 Mar 24 |
24.60000 -0.60 |
25.23 | 24.10 | 25.20 | 13,049 |
| 29 Feb 24 |
25.20000 -0.20 |
25.50 | 25.10 | 25.40 | 6,112 |
| 28 Feb 24 |
25.40000 +0.30 |
25.59 | 25.00 | 25.00 | 6,830 |
| 27 Feb 24 |
25.10000 -0.10 |
25.60 | 25.00 | 25.00 | 5,187 |
| 26 Feb 24 |
25.20000 -0.80 |
26.50 | 25.00 | 25.80 | 19,321 |
| 23 Feb 24 |
26.00000 -0.40 |
27.00 | 25.80 | 26.30 | 6,884 |
| 22 Feb 24 |
26.40000 -0.30 |
27.20 | 26.40 | 26.60 | 5,860 |
| 21 Feb 24 |
26.70000 +0.00 |
27.40 | 26.60 | 26.60 | 4,156 |
| 20 Feb 24 |
26.70000 -0.10 |
27.90 | 26.60 | 26.60 | 5,272 |
| 16 Feb 24 |
26.80000 +0.40 |
27.10 | 25.50 | 25.50 | 4,899 |
| 15 Feb 24 |
26.40000 +0.30 |
26.80 | 26.10 | 26.10 | 6,996 |
| 14 Feb 24 |
26.10000 +0.00 |
26.36 | 25.60 | 26.00 | 6,626 |
| 13 Feb 24 |
26.10000 -0.60 |
26.50 | 26.00 | 26.00 | 3,563 |
| 12 Feb 24 |
26.70000 +0.00 |
26.80 | 25.10 | 26.10 | 8,066 |
| 09 Feb 24 |
26.70000 -0.40 |
27.20 | 26.30 | 26.30 | 4,004 |
| 08 Feb 24 |
27.10000 +1.40 |
27.30 | 25.40 | 25.40 | 7,239 |
| 07 Feb 24 |
25.70000 -0.70 |
26.40 | 25.70 | 26.00 | 7,284 |
| 06 Feb 24 |
26.40000 +0.30 |
26.60 | 26.10 | 26.10 | 4,361 |
| 05 Feb 24 |
26.10000 -0.70 |
26.50 | 26.00 | 26.40 | 6,041 |
| 02 Feb 24 |
26.80000 -0.30 |
27.05 | 26.60 | 26.80 | 4,712 |
| 01 Feb 24 |
27.10000 +0.10 |
27.60 | 27.00 | 27.00 | 2,628 |
| 31 Jan 24 |
27.00000 -0.85 |
27.80 | 27.00 | 27.50 | 3,631 |
| 30 Jan 24 |
27.85000 -0.55 |
28.70 | 27.80 | 28.00 | 3,207 |
| 29 Jan 24 |
28.40000 +1.20 |
29.50 | 27.10 | 27.10 | 14,026 |
| 26 Jan 24 |
27.20000 +0.60 |
27.70 | 26.15 | 26.20 | 10,938 |
| 25 Jan 24 |
26.60000 -0.70 |
27.80 | 26.60 | 27.40 | 4,278 |
| 24 Jan 24 |
27.30000 +0.00 |
28.10 | 27.30 | 27.80 | 11,454 |
| 23 Jan 24 |
27.30000 +1.70 |
27.40 | 25.40 | 25.40 | 10,310 |
| 22 Jan 24 |
25.60000 +0.50 |
25.80 | 24.90 | 24.90 | 7,578 |
| 19 Jan 24 |
25.10000 -0.70 |
25.70 | 24.60 | 25.10 | 17,177 |
| 18 Jan 24 |
25.80000 -0.80 |
27.05 | 25.60 | 26.90 | 13,249 |
| 17 Jan 24 |
26.60000 -0.10 |
27.58 | 26.50 | 26.70 | 9,584 |
| 16 Jan 24 |
26.70000 -1.40 |
28.20 | 26.50 | 28.20 | 17,181 |
| 12 Jan 24 |
28.10000 -1.10 |
29.70 | 28.00 | 29.70 | 8,556 |
| 11 Jan 24 |
29.20000 -0.90 |
30.20 | 29.10 | 29.80 | 16,346 |
| 10 Jan 24 |
30.10000 +0.30 |
30.50 | 29.90 | 29.90 | 8,943 |
| 09 Jan 24 |
29.80000 +0.70 |
31.25 | 29.00 | 29.10 | 21,344 |
| 08 Jan 24 |
29.10000 +0.20 |
29.90 | 28.85 | 28.90 | 14,319 |
| 05 Jan 24 |
28.90000 +0.50 |
29.40 | 28.20 | 28.20 | 10,747 |
| 04 Jan 24 |
28.40000 +0.40 |
28.50 | 27.80 | 27.90 | 7,006 |
| 03 Jan 24 |
28.00000 -0.20 |
28.30 | 27.70 | 27.70 | 9,276 |
| 02 Jan 24 |
28.20000 +0.20 |
28.90 | 27.40 | 27.40 | 9,012 |
| 29 Dec 23 |
28.00000 +0.05 |
29.50 | 26.90 | 28.00 | 27,673 |
| 28 Dec 23 |
27.95000 +1.45 |
28.40 | 26.00 | 26.00 | 32,869 |
| 27 Dec 23 |
26.50000 -0.20 |
26.90 | 26.10 | 26.80 | 22,771 |
| 26 Dec 23 |
26.70000 -0.70 |
27.43 | 26.70 | 27.20 | 10,460 |
| 22 Dec 23 |
27.40000 -0.50 |
28.00 | 27.20 | 27.30 | 7,438 |
| 21 Dec 23 |
27.90000 +0.40 |
28.20 | 27.22 | 27.70 | 8,434 |
| 20 Dec 23 |
27.50000 -0.50 |
28.47 | 27.50 | 28.00 | 9,125 |
| 19 Dec 23 |
28.00000 +0.10 |
28.65 | 27.90 | 27.90 | 9,874 |
| 18 Dec 23 |
27.90000 +0.90 |
28.10 | 26.71 | 27.30 | 14,097 |
| 15 Dec 23 |
27.00000 +0.50 |
27.40 | 26.40 | 26.40 | 16,788 |
| 14 Dec 23 |
26.50000 +0.60 |
26.80 | 26.00 | 26.00 | 13,537 |
| 13 Dec 23 |
25.90000 -0.40 |
26.40 | 25.90 | 26.20 | 10,805 |
| 12 Dec 23 |
26.30000 +0.30 |
26.40 | 26.10 | 26.10 | 7,381 |
| 11 Dec 23 |
26.00000 -0.50 |
26.70 | 25.60 | 26.50 | 6,689 |
| 08 Dec 23 |
26.50000 -0.50 |
27.30 | 26.30 | 26.90 | 17,003 |
| 07 Dec 23 |
27.00000 +0.10 |
27.20 | 26.50 | 26.90 | 8,322 |
| 06 Dec 23 |
26.90000 -0.15 |
27.40 | 26.90 | 27.10 | 6,291 |
| 05 Dec 23 |
27.05000 -0.05 |
27.30 | 26.90 | 27.00 | 6,543 |
| 04 Dec 23 |
27.10000 -0.70 |
27.50 | 26.60 | 27.40 | 15,455 |
| 01 Dec 23 |
27.80000 -0.20 |
28.10 | 27.40 | 27.80 | 8,462 |
| 30 Nov 23 |
28.00000 -0.35 |
28.70 | 27.80 | 28.30 | 5,449 |
| 29 Nov 23 |
28.35000 -0.45 |
29.30 | 28.30 | 29.00 | 4,501 |
| 28 Nov 23 |
28.80000 -0.30 |
29.50 | 28.60 | 29.10 | 9,915 |
| 27 Nov 23 |
29.10000 +0.70 |
29.80 | 28.90 | 29.70 | 18,669 |
| 24 Nov 23 |
28.40000 +0.40 |
28.50 | 27.80 | 28.10 | 14,113 |
| 22 Nov 23 |
28.00000 +0.30 |
28.20 | 27.31 | 27.80 | 15,013 |
| 21 Nov 23 |
27.70000 +0.20 |
27.80 | 26.81 | 27.00 | 10,461 |
| 20 Nov 23 |
27.50000 -0.70 |
28.40 | 27.40 | 28.00 | 7,204 |
| 17 Nov 23 |
28.20000 +0.30 |
29.10 | 27.70 | 27.70 | 8,412 |
| 16 Nov 23 |
27.90000 -0.90 |
29.00 | 27.80 | 28.50 | 7,721 |
| 15 Nov 23 |
28.80000 -0.60 |
29.90 | 28.80 | 29.40 | 7,881 |
| 14 Nov 23 |
29.40000 +0.60 |
30.40 | 29.10 | 29.60 | 11,052 |
| 13 Nov 23 |
28.80000 -2.40 |
30.70 | 28.30 | 30.40 | 21,281 |
| 10 Nov 23 |
31.20000 -0.80 |
32.30 | 31.20 | 32.00 | 9,081 |
| 09 Nov 23 |
32.00000 -1.60 |
33.30 | 32.00 | 33.30 | 9,829 |
| 08 Nov 23 |
33.60000 +0.10 |
34.40 | 33.33 | 34.30 | 7,545 |
| 07 Nov 23 |
33.50000 +0.40 |
34.10 | 33.20 | 33.20 | 7,050 |
| 06 Nov 23 |
33.10000 -0.60 |
33.87 | 32.95 | 33.50 | 10,887 |
| 03 Nov 23 |
33.70000 +0.90 |
34.20 | 33.00 | 33.00 | 9,146 |
| 02 Nov 23 |
32.80000 +0.30 |
33.40 | 32.20 | 32.20 | 6,330 |
| 01 Nov 23 |
32.50000 +0.50 |
32.60 | 32.00 | 32.00 | 5,904 |
| 31 Oct 23 |
32.00000 -0.50 |
32.80 | 32.00 | 32.80 | 9,254 |
| 30 Oct 23 |
32.50000 +0.30 |
32.80 | 32.20 | 32.30 | 5,767 |
| 27 Oct 23 |
32.20000 -0.45 |
32.90 | 32.20 | 32.30 | 8,887 |
| 26 Oct 23 |
32.65000 +0.40 |
32.90 | 32.00 | 32.00 | 8,653 |
| 25 Oct 23 |
32.25000 -1.35 |
34.00 | 32.05 | 33.20 | 15,358 |
| 24 Oct 23 |
33.60000 +0.10 |
34.20 | 33.10 | 33.50 | 7,763 |
| 23 Oct 23 |
33.50000 -0.30 |
35.93 | 33.00 | 33.00 | 25,009 |
| 20 Oct 23 |
33.80000 -0.60 |
34.80 | 33.00 | 34.20 | 15,869 |
| 19 Oct 23 |
34.40000 +0.30 |
35.10 | 33.90 | 34.10 | 12,406 |
| 18 Oct 23 |
34.10000 -0.40 |
34.80 | 33.81 | 34.10 | 8,685 |
| 17 Oct 23 |
34.50000 -1.30 |
36.40 | 34.40 | 36.40 | 9,308 |
| 16 Oct 23 |
35.80000 -0.30 |
36.51 | 35.00 | 35.90 | 13,574 |
| 13 Oct 23 |
36.10000 -0.30 |
36.51 | 35.60 | 36.20 | 11,461 |
| 12 Oct 23 |
36.40000 -0.20 |
36.60 | 35.82 | 36.60 | 9,651 |
| 11 Oct 23 |
36.60000 +0.60 |
36.70 | 35.90 | 35.90 | 7,925 |
| 10 Oct 23 |
36.00000 +0.50 |
36.34 | 35.30 | 35.30 | 7,541 |
| 09 Oct 23 |
35.50000 -0.20 |
35.90 | 34.50 | 35.20 | 12,297 |
| 06 Oct 23 |
35.70000 +0.60 |
35.80 | 34.00 | 34.80 | 23,961 |
| 05 Oct 23 |
35.10000 +0.50 |
35.10 | 34.12 | 34.60 | 3,935 |
| 04 Oct 23 |
34.60000 -0.30 |
35.00 | 32.50 | 34.90 | 18,408 |
| 03 Oct 23 |
34.90000 +0.70 |
35.20 | 33.90 | 33.90 | 8,609 |
| 02 Oct 23 |
34.20000 -0.40 |
34.70 | 34.00 | 34.40 | 6,570 |
| 29 Sep 23 |
34.60000 +0.30 |
35.00 | 34.50 | 34.50 | 3,528 |
| 28 Sep 23 |
34.30000 -0.80 |
35.20 | 34.10 | 35.00 | 6,366 |
| 27 Sep 23 |
35.10000 +0.45 |
35.50 | 34.47 | 34.70 | 7,143 |
| 26 Sep 23 |
34.65000 +0.05 |
35.00 | 33.90 | 34.10 | 10,401 |
| 25 Sep 23 |
34.60000 +0.00 |
34.70 | 33.50 | 34.30 | 11,465 |
| 22 Sep 23 |
34.60000 -0.30 |
35.50 | 34.50 | 35.30 | 14,094 |
| 21 Sep 23 |
34.90000 +0.00 |
35.20 | 34.50 | 34.50 | 15,420 |
| 20 Sep 23 |
34.90000 +0.40 |
35.40 | 34.20 | 34.20 | 11,917 |
| 19 Sep 23 |
34.50000 +0.30 |
34.60 | 33.70 | 34.50 | 10,348 |
| 18 Sep 23 |
34.20000 +0.40 |
34.60 | 33.60 | 33.70 | 6,719 |
| 15 Sep 23 |
33.80000 -0.10 |
34.50 | 33.43 | 33.50 | 11,984 |
| 14 Sep 23 |
33.90000 +1.10 |
34.40 | 32.30 | 33.00 | 15,238 |
| 13 Sep 23 |
32.80000 +0.20 |
33.00 | 32.00 | 32.40 | 12,815 |
| 12 Sep 23 |
32.60000 -0.50 |
33.30 | 32.10 | 33.00 | 10,278 |
| 11 Sep 23 |
33.10000 +1.10 |
33.60 | 31.90 | 31.90 | 11,900 |
| 08 Sep 23 |
32.00000 -0.30 |
32.70 | 31.60 | 32.60 | 8,101 |
| 07 Sep 23 |
32.30000 -1.10 |
33.20 | 31.40 | 33.10 | 10,497 |
| 06 Sep 23 |
33.40000 +0.40 |
34.50 | 33.00 | 33.40 | 22,659 |
| 05 Sep 23 |
33.00000 +0.30 |
33.45 | 32.30 | 32.50 | 10,525 |
| 01 Sep 23 |
32.70000 +0.90 |
32.90 | 31.60 | 31.60 | 7,025 |
| 31 Aug 23 |
31.80000 -0.50 |
32.70 | 31.50 | 32.40 | 10,754 |
| 30 Aug 23 |
32.30000 +0.40 |
32.80 | 31.70 | 31.70 | 11,958 |
| 29 Aug 23 |
31.90000 +0.50 |
32.00 | 31.15 | 31.60 | 7,994 |
| 28 Aug 23 |
31.40000 +0.30 |
31.90 | 30.80 | 30.80 | 7,819 |
| 25 Aug 23 |
31.10000 -0.90 |
32.30 | 31.10 | 32.10 | 14,508 |
| 24 Aug 23 |
32.00000 -0.60 |
32.58 | 32.00 | 32.40 | 7,445 |
| 23 Aug 23 |
32.60000 -0.10 |
33.10 | 32.50 | 32.50 | 4,553 |
| 22 Aug 23 |
32.70000 +0.10 |
33.40 | 32.40 | 32.60 | 9,438 |
| 21 Aug 23 |
32.60000 -0.35 |
33.30 | 32.50 | 32.60 | 8,541 |
| 18 Aug 23 |
32.95000 -1.35 |
33.89 | 32.70 | 33.60 | 10,574 |
| 17 Aug 23 |
34.30000 +0.30 |
34.50 | 33.53 | 34.20 | 13,191 |
| 16 Aug 23 |
34.00000 -0.70 |
35.20 | 32.20 | 34.40 | 29,674 |
| 15 Aug 23 |
34.70000 -0.60 |
35.30 | 34.29 | 35.30 | 22,951 |
| 14 Aug 23 |
35.30000 -1.50 |
36.40 | 35.25 | 36.40 | 14,272 |
| 11 Aug 23 |
36.80000 -0.60 |
37.40 | 36.60 | 36.80 | 10,436 |
| 10 Aug 23 |
37.40000 +1.20 |
37.40 | 36.30 | 36.60 | 13,248 |
| 09 Aug 23 |
36.20000 -0.60 |
36.70 | 35.60 | 36.70 | 12,632 |
| 08 Aug 23 |
36.80000 +0.70 |
36.80 | 35.50 | 36.50 | 18,914 |
| 07 Aug 23 |
36.10000 +0.40 |
36.40 | 35.30 | 35.30 | 14,266 |
| 04 Aug 23 |
35.70000 +0.30 |
36.20 | 35.20 | 35.30 | 9,923 |
| 03 Aug 23 |
35.40000 +0.10 |
35.95 | 35.10 | 35.10 | 5,950 |
| 02 Aug 23 |
35.30000 -0.70 |
36.00 | 35.20 | 35.70 | 8,807 |
| 01 Aug 23 |
36.00000 -0.70 |
36.78 | 35.60 | 36.70 | 6,648 |
| 31 Jul 23 |
36.70000 +0.60 |
36.87 | 36.10 | 36.10 | 8,335 |
| 28 Jul 23 |
36.10000 +0.40 |
36.90 | 35.95 | 36.00 | 9,735 |
| 27 Jul 23 |
35.70000 -0.60 |
36.90 | 35.40 | 36.50 | 12,213 |
| 26 Jul 23 |
36.30000 -0.40 |
37.30 | 36.30 | 36.40 | 11,766 |
| 25 Jul 23 |
36.70000 -0.50 |
37.60 | 36.50 | 37.20 | 8,554 |
| 24 Jul 23 |
37.20000 +0.00 |
38.00 | 36.90 | 36.90 | 14,396 |
| 21 Jul 23 |
37.20000 -0.90 |
38.05 | 37.00 | 37.90 | 12,859 |
| 20 Jul 23 |
38.10000 +0.10 |
38.10 | 37.30 | 38.00 | 6,850 |
| 19 Jul 23 |
38.00000 +1.60 |
38.40 | 36.14 | 36.30 | 21,375 |
| 18 Jul 23 |
36.40000 -0.20 |
37.00 | 36.00 | 36.60 | 22,657 |
| 17 Jul 23 |
36.60000 -1.50 |
38.10 | 36.40 | 38.00 | 27,695 |
| 14 Jul 23 |
38.10000 -0.70 |
38.82 | 38.00 | 38.10 | 12,316 |
| 13 Jul 23 |
38.80000 -0.20 |
39.40 | 38.70 | 39.00 | 8,787 |
| 12 Jul 23 |
39.00000 +0.20 |
39.60 | 38.76 | 38.90 | 9,898 |
| 11 Jul 23 |
38.80000 +0.20 |
39.40 | 38.40 | 38.40 | 12,373 |
| 10 Jul 23 |
38.60000 -0.20 |
39.10 | 38.40 | 38.60 | 11,094 |
| 07 Jul 23 |
38.80000 -0.20 |
39.60 | 38.80 | 39.00 | 8,927 |
| 06 Jul 23 |
39.00000 -0.30 |
39.30 | 38.70 | 39.00 | 10,980 |
| 05 Jul 23 |
39.30000 +0.60 |
39.60 | 38.76 | 38.80 | 13,654 |
| 03 Jul 23 |
38.70000 -0.90 |
40.00 | 37.50 | 39.30 | 28,346 |
| 30 Jun 23 |
39.60000 -0.70 |
40.80 | 39.60 | 40.20 | 11,284 |
| 29 Jun 23 |
40.30000 +0.40 |
40.55 | 39.60 | 39.60 | 9,203 |
| 28 Jun 23 |
39.90000 -0.30 |
40.70 | 39.90 | 40.20 | 10,634 |
| 27 Jun 23 |
40.20000 +0.50 |
40.40 | 39.50 | 39.60 | 10,672 |
| 26 Jun 23 |
39.70000 -0.30 |
40.95 | 39.30 | 40.00 | 11,605 |
| 23 Jun 23 |
40.00000 -0.80 |
40.90 | 39.90 | 40.00 | 20,873 |
| 22 Jun 23 |
40.80000 +0.30 |
41.50 | 40.00 | 40.00 | 14,963 |
| 21 Jun 23 |
40.50000 -0.30 |
41.10 | 39.40 | 41.10 | 22,418 |
| 20 Jun 23 |
40.80000 -1.00 |
41.80 | 40.50 | 41.80 | 10,966 |
| 16 Jun 23 |
41.80000 +0.80 |
41.80 | 40.60 | 41.40 | 21,306 |
| 15 Jun 23 |
41.00000 +0.80 |
42.70 | 40.20 | 40.20 | 30,319 |
| 14 Jun 23 |
40.20000 -0.65 |
40.90 | 40.00 | 40.80 | 14,458 |
| 13 Jun 23 |
40.85000 +0.25 |
41.40 | 40.23 | 41.40 | 18,330 |
| 12 Jun 23 |
40.60000 +0.70 |
41.00 | 40.15 | 40.30 | 19,299 |
| 09 Jun 23 |
39.90000 -0.50 |
40.70 | 39.60 | 39.70 | 18,222 |
| 08 Jun 23 |
40.40000 +0.60 |
41.00 | 39.80 | 40.00 | 17,362 |
| 07 Jun 23 |
39.80000 -1.60 |
42.00 | 39.20 | 41.40 | 47,357 |
| 06 Jun 23 |
41.40000 +1.30 |
41.70 | 39.10 | 40.00 | 28,351 |
| 05 Jun 23 |
40.10000 +2.80 |
40.80 | 37.47 | 37.70 | 66,197 |
| 02 Jun 23 |
37.30000 +1.00 |
37.50 | 36.50 | 36.60 | 44,326 |
| 01 Jun 23 |
36.30000 +1.20 |
36.50 | 35.00 | 35.10 | 14,565 |
| 31 May 23 |
35.10000 -1.00 |
36.30 | 35.00 | 36.10 | 20,854 |
| 30 May 23 |
36.10000 +1.90 |
36.50 | 34.20 | 34.20 | 58,410 |
| 26 May 23 |
34.20000 +0.30 |
34.50 | 34.00 | 34.20 | 17,319 |
| 25 May 23 |
33.90000 +0.05 |
34.20 | 33.50 | 33.80 | 18,320 |
| 24 May 23 |
33.85000 -0.45 |
34.30 | 33.50 | 34.30 | 9,026 |
| 23 May 23 |
34.30000 -0.10 |
34.95 | 33.60 | 34.40 | 20,689 |
| 22 May 23 |
34.40000 +0.80 |
34.70 | 33.30 | 33.30 | 15,705 |
| 19 May 23 |
33.60000 -0.90 |
34.90 | 33.00 | 34.60 | 16,908 |
| 18 May 23 |
34.50000 +0.85 |
34.80 | 33.50 | 33.50 | 15,560 |
| 17 May 23 |
33.65000 +2.65 |
34.10 | 31.20 | 31.50 | 31,401 |
| 16 May 23 |
31.00000 -4.20 |
34.60 | 30.80 | 34.60 | 81,292 |
| 15 May 23 |
35.20000 +2.70 |
35.50 | 32.10 | 32.10 | 71,010 |
| 12 May 23 |
32.50000 +0.00 |
33.00 | 31.80 | 33.00 | 19,897 |
| 11 May 23 |
32.50000 +1.60 |
33.00 | 31.50 | 31.50 | 45,388 |
| 10 May 23 |
30.90000 -0.60 |
32.00 | 30.50 | 31.90 | 32,492 |
| 09 May 23 |
31.50000 +1.10 |
31.50 | 30.00 | 30.00 | 12,751 |
| 08 May 23 |
30.40000 +0.60 |
30.80 | 29.20 | 29.50 | 18,428 |
| 05 May 23 |
29.80000 +0.10 |
30.80 | 29.60 | 29.70 | 9,355 |
| 04 May 23 |
29.70000 -1.90 |
32.10 | 29.40 | 31.70 | 30,513 |
| 03 May 23 |
31.60000 +0.00 |
32.23 | 31.30 | 31.40 | 10,118 |
| 02 May 23 |
31.60000 +0.30 |
32.25 | 31.15 | 31.50 | 21,828 |
| 01 May 23 |
31.30000 -0.50 |
31.50 | 30.30 | 31.50 | 19,772 |
| 28 Apr 23 |
31.80000 +0.80 |
32.50 | 31.30 | 31.30 | 23,180 |
| 27 Apr 23 |
31.00000 +1.70 |
32.00 | 29.40 | 29.60 | 51,427 |
| 26 Apr 23 |
29.30000 +0.80 |
29.45 | 28.70 | 28.70 | 18,565 |
| 25 Apr 23 |
28.50000 +0.20 |
28.90 | 28.00 | 28.00 | 19,838 |
| 24 Apr 23 |
28.30000 +0.00 |
28.60 | 27.70 | 28.30 | 9,875 |
| 21 Apr 23 |
28.30000 +0.00 |
28.70 | 28.15 | 28.20 | 10,369 |
| 20 Apr 23 |
28.30000 +0.00 |
28.90 | 28.00 | 28.00 | 22,716 |
| 19 Apr 23 |
28.30000 +0.50 |
28.70 | 27.30 | 27.60 | 14,853 |
| 18 Apr 23 |
27.80000 +0.50 |
28.40 | 27.20 | 27.20 | 15,861 |
| 17 Apr 23 |
27.30000 -0.10 |
27.55 | 27.10 | 27.20 | 11,369 |
| 14 Apr 23 |
27.40000 +0.00 |
27.60 | 27.10 | 27.50 | 7,991 |
| 13 Apr 23 |
27.40000 +0.00 |
27.85 | 27.21 | 27.30 | 9,297 |
| 12 Apr 23 |
27.40000 +0.10 |
28.00 | 27.30 | 27.80 | 13,275 |
| 11 Apr 23 |
27.30000 +0.80 |
27.80 | 26.70 | 26.70 | 12,135 |
| 10 Apr 23 |
26.50000 +0.00 |
26.78 | 26.10 | 26.50 | 8,359 |
| 06 Apr 23 |
26.50000 -0.15 |
26.90 | 26.50 | 26.90 | 10,740 |
| 05 Apr 23 |
26.65000 -0.45 |
27.60 | 24.60 | 27.10 | 21,830 |
| 04 Apr 23 |
27.10000 -1.20 |
28.30 | 27.10 | 28.10 | 27,735 |
| 03 Apr 23 |
28.30000 +0.70 |
28.30 | 27.00 | 27.50 | 21,251 |
| 31 Mar 23 |
27.60000 +0.10 |
27.90 | 27.10 | 27.50 | 20,306 |
| 30 Mar 23 |
27.50000 +0.60 |
27.90 | 26.90 | 27.00 | 14,589 |
| 29 Mar 23 |
26.90000 +0.80 |
27.15 | 26.00 | 26.40 | 15,889 |
| 28 Mar 23 |
26.10000 +0.40 |
26.30 | 25.30 | 25.30 | 11,446 |
| 27 Mar 23 |
25.70000 +0.30 |
25.90 | 25.30 | 25.30 | 10,061 |
| 24 Mar 23 |
25.40000 +0.30 |
25.80 | 24.90 | 24.90 | 18,764 |
| 23 Mar 23 |
25.10000 -0.20 |
26.20 | 25.10 | 25.10 | 15,936 |
| 22 Mar 23 |
25.30000 -0.10 |
27.00 | 25.30 | 25.60 | 28,942 |
| 21 Mar 23 |
25.40000 +0.90 |
25.65 | 24.55 | 24.60 | 22,549 |
| 20 Mar 23 |
24.50000 +1.00 |
25.15 | 23.30 | 23.30 | 29,295 |
| 17 Mar 23 |
23.50000 +0.50 |
23.80 | 22.80 | 22.80 | 35,722 |
| 16 Mar 23 |
23.00000 -0.20 |
23.45 | 22.60 | 22.80 | 16,313 |
| 15 Mar 23 |
23.20000 -0.65 |
23.90 | 22.55 | 23.10 | 23,057 |
| 14 Mar 23 |
23.85000 +1.25 |
23.90 | 22.65 | 22.70 | 33,024 |
| 13 Mar 23 |
22.60000 +0.10 |
22.80 | 22.20 | 22.50 | 18,126 |
| 10 Mar 23 |
22.50000 -0.50 |
23.60 | 22.50 | 22.60 | 15,784 |
| 09 Mar 23 |
23.00000 -0.80 |
24.00 | 23.00 | 23.10 | 14,568 |
| 08 Mar 23 |
23.80000 -0.50 |
24.30 | 23.50 | 24.10 | 8,057 |
| 07 Mar 23 |
24.30000 +0.00 |
24.40 | 23.50 | 24.00 | 10,065 |
| 06 Mar 23 |
24.30000 -0.30 |
25.00 | 24.20 | 24.80 | 13,689 |
| 03 Mar 23 |
24.60000 +1.20 |
25.30 | 23.20 | 23.20 | 23,387 |
| 02 Mar 23 |
23.40000 +0.30 |
23.40 | 22.80 | 22.80 | 5,577 |
| 01 Mar 23 |
23.10000 +0.00 |
23.50 | 22.90 | 23.40 | 10,484 |
| 28 Feb 23 |
23.10000 +0.30 |
23.40 | 22.80 | 23.10 | 7,325 |
| 27 Feb 23 |
22.80000 -0.30 |
23.80 | 22.80 | 22.90 | 11,504 |
| 24 Feb 23 |
23.10000 -0.30 |
23.50 | 22.80 | 23.00 | 12,572 |
| 23 Feb 23 |
23.40000 +0.80 |
23.80 | 22.70 | 22.80 | 10,530 |
| 22 Feb 23 |
22.60000 -0.40 |
23.15 | 22.49 | 22.70 | 12,170 |
| 21 Feb 23 |
23.00000 -0.60 |
23.80 | 22.70 | 23.60 | 39,961 |
| 17 Feb 23 |
23.60000 -1.00 |
24.20 | 23.60 | 24.10 | 17,971 |
| 16 Feb 23 |
24.60000 +0.90 |
25.60 | 23.70 | 23.70 | 17,536 |
| 15 Feb 23 |
23.70000 -0.30 |
24.07 | 23.50 | 23.60 | 7,801 |
| 14 Feb 23 |
24.00000 -0.20 |
24.50 | 23.80 | 23.80 | 10,805 |
| 13 Feb 23 |
24.20000 +0.10 |
24.35 | 23.90 | 24.00 | 7,469 |
| 10 Feb 23 |
24.10000 -0.30 |
24.40 | 24.00 | 24.20 | 8,457 |
| 09 Feb 23 |
24.40000 -0.30 |
25.30 | 24.35 | 24.70 | 15,477 |
| 08 Feb 23 |
24.70000 -0.30 |
25.44 | 24.70 | 25.00 | 15,228 |
| 07 Feb 23 |
25.00000 -0.40 |
25.45 | 24.80 | 25.00 | 16,811 |
| 06 Feb 23 |
25.40000 -0.60 |
26.10 | 25.20 | 26.10 | 12,778 |
| 03 Feb 23 |
26.00000 -0.60 |
26.90 | 26.00 | 26.60 | 15,432 |
| 02 Feb 23 |
26.60000 -0.30 |
27.40 | 26.50 | 27.30 | 21,750 |
| 01 Feb 23 |
26.90000 +0.00 |
27.30 | 26.59 | 26.90 | 10,855 |
| 31 Jan 23 |
26.90000 +0.10 |
27.50 | 26.60 | 26.60 | 19,637 |
| 30 Jan 23 |
26.80000 -0.80 |
27.50 | 26.50 | 27.20 | 13,769 |
| 27 Jan 23 |
27.60000 -0.70 |
29.00 | 27.30 | 28.40 | 36,262 |
| 26 Jan 23 |
28.30000 +0.80 |
28.50 | 27.30 | 27.60 | 27,854 |
| 25 Jan 23 |
27.50000 +0.20 |
27.80 | 26.90 | 27.00 | 8,211 |
| 24 Jan 23 |
27.30000 -0.70 |
28.10 | 27.30 | 28.00 | 9,018 |
| 23 Jan 23 |
28.00000 +0.80 |
28.10 | 27.20 | 27.20 | 17,805 |
| 20 Jan 23 |
27.20000 +0.30 |
27.80 | 26.80 | 26.80 | 11,712 |
| 19 Jan 23 |
26.90000 -1.80 |
28.80 | 26.70 | 28.70 | 19,335 |
| 18 Jan 23 |
28.70000 +0.10 |
29.00 | 28.30 | 28.50 | 17,413 |
| 17 Jan 23 |
28.60000 -0.40 |
29.10 | 28.30 | 28.90 | 14,266 |
| 13 Jan 23 |
29.00000 +0.40 |
29.30 | 28.65 | 28.70 | 15,429 |
| 12 Jan 23 |
28.60000 +1.60 |
29.20 | 26.70 | 27.20 | 28,850 |
| 11 Jan 23 |
27.00000 +0.00 |
27.80 | 26.70 | 27.00 | 11,989 |
| 10 Jan 23 |
27.00000 +0.80 |
27.10 | 26.00 | 26.50 | 10,591 |
| 09 Jan 23 |
26.20000 -1.30 |
27.50 | 26.10 | 27.30 | 18,455 |
| 06 Jan 23 |
27.50000 +1.00 |
27.50 | 25.70 | 26.70 | 19,431 |
| 05 Jan 23 |
26.50000 +0.80 |
26.80 | 25.30 | 25.80 | 22,723 |
| 04 Jan 23 |
25.70000 +2.40 |
25.90 | 23.40 | 23.40 | 20,940 |
| 03 Jan 23 |
23.30000 +0.30 |
24.25 | 22.90 | 22.90 | 13,126 |
| 30 Dec 22 |
23.00000 -0.10 |
23.30 | 22.50 | 22.50 | 38,480 |
| 29 Dec 22 |
23.10000 +0.40 |
23.20 | 22.30 | 22.80 | 26,093 |
| 28 Dec 22 |
22.70000 +0.20 |
23.35 | 22.30 | 22.30 | 27,495 |
| 27 Dec 22 |
22.50000 -1.00 |
23.40 | 22.30 | 23.40 | 19,383 |
| 23 Dec 22 |
23.50000 -0.60 |
24.20 | 23.50 | 24.10 | 11,422 |
| 22 Dec 22 |
24.10000 -1.00 |
26.00 | 23.60 | 26.00 | 19,830 |
| 21 Dec 22 |
25.10000 +0.70 |
25.30 | 24.00 | 24.00 | 17,065 |
| 20 Dec 22 |
24.40000 +1.50 |
24.50 | 22.68 | 22.80 | 17,369 |
| 19 Dec 22 |
22.90000 +0.20 |
23.30 | 22.50 | 23.10 | 25,491 |
| 16 Dec 22 |
22.70000 -0.30 |
23.30 | 22.30 | 22.70 | 74,516 |
| 15 Dec 22 |
23.00000 -0.10 |
23.50 | 22.70 | 23.10 | 24,939 |
| 14 Dec 22 |
23.10000 -0.20 |
23.80 | 22.60 | 22.80 | 27,122 |
| 13 Dec 22 |
23.30000 +0.70 |
23.85 | 22.30 | 22.80 | 42,569 |
| 12 Dec 22 |
22.60000 -1.90 |
24.34 | 22.50 | 24.10 | 35,175 |
| 09 Dec 22 |
24.50000 -1.00 |
25.60 | 24.35 | 25.60 | 15,017 |
| 08 Dec 22 |
25.50000 +0.45 |
25.50 | 24.80 | 25.20 | 12,246 |
| 07 Dec 22 |
25.05000 -1.75 |
26.40 | 25.00 | 26.30 | 22,425 |
| 06 Dec 22 |
26.80000 +0.40 |
27.00 | 26.30 | 26.50 | 12,465 |
| 05 Dec 22 |
26.40000 -0.80 |
27.38 | 26.30 | 27.20 | 9,207 |
| 02 Dec 22 |
27.20000 -0.20 |
27.50 | 26.40 | 26.70 | 12,929 |
| 01 Dec 22 |
27.40000 +0.10 |
28.00 | 27.05 | 27.60 | 14,871 |
| 30 Nov 22 |
27.30000 +0.30 |
27.50 | 26.70 | 27.10 | 15,354 |
| 29 Nov 22 |
27.00000 -0.10 |
27.41 | 26.90 | 27.40 | 8,378 |
| 28 Nov 22 |
27.10000 -0.40 |
27.70 | 26.70 | 27.10 | 20,305 |
| 25 Nov 22 |
27.50000 +1.00 |
27.70 | 26.40 | 26.60 | 12,423 |
| 23 Nov 22 |
26.50000 -0.60 |
27.40 | 26.20 | 27.00 | 20,798 |
| 22 Nov 22 |
27.10000 -1.80 |
29.00 | 27.00 | 29.00 | 22,139 |
| 21 Nov 22 |
28.90000 -0.90 |
29.80 | 28.70 | 29.80 | 14,577 |
| 18 Nov 22 |
29.80000 -0.10 |
30.00 | 29.10 | 29.10 | 12,533 |
| 17 Nov 22 |
29.90000 +0.20 |
30.10 | 28.85 | 29.20 | 13,262 |
| 16 Nov 22 |
29.70000 +0.30 |
29.90 | 29.10 | 29.50 | 20,190 |
| 15 Nov 22 |
29.40000 -1.40 |
30.80 | 29.30 | 30.80 | 70,712 |
| 14 Nov 22 |
30.80000 -1.40 |
32.90 | 30.00 | 32.40 | 48,172 |
| 11 Nov 22 |
32.20000 -0.10 |
32.90 | 32.10 | 32.40 | 14,836 |
| 10 Nov 22 |
32.30000 +0.50 |
33.00 | 31.00 | 32.00 | 50,943 |
| 09 Nov 22 |
31.80000 +0.20 |
31.95 | 30.82 | 31.00 | 40,005 |
| 08 Nov 22 |
31.60000 -0.20 |
32.40 | 30.10 | 32.10 | 38,664 |
| 07 Nov 22 |
31.80000 +0.30 |
32.60 | 31.10 | 31.76 | 34,854 |
| 04 Nov 22 |
31.50000 +0.50 |
32.10 | 29.60 | 31.20 | 40,741 |
| 03 Nov 22 |
31.00000 +0.50 |
31.80 | 30.00 | 30.00 | 30,312 |
| 02 Nov 22 |
30.50000 +0.90 |
31.60 | 29.60 | 29.60 | 42,346 |
| 01 Nov 22 |
29.60000 +0.70 |
30.56 | 29.10 | 29.40 | 30,538 |
| 31 Oct 22 |
28.90000 +0.80 |
30.20 | 27.33 | 27.70 | 39,441 |
| 28 Oct 22 |
28.10000 +0.30 |
28.40 | 27.70 | 27.70 | 15,712 |
| 27 Oct 22 |
27.80000 -0.10 |
28.89 | 27.53 | 27.90 | 34,832 |
| 26 Oct 22 |
27.90000 +0.70 |
28.50 | 27.20 | 27.20 | 37,656 |
| 25 Oct 22 |
27.20000 +1.20 |
27.40 | 25.47 | 25.80 | 32,924 |
| 24 Oct 22 |
26.00000 +0.20 |
26.10 | 24.70 | 25.00 | 31,334 |
| 21 Oct 22 |
25.80000 +1.30 |
25.90 | 24.50 | 24.50 | 32,046 |
| 20 Oct 22 |
24.50000 -0.30 |
25.30 | 24.30 | 24.50 | 20,601 |
| 19 Oct 22 |
24.80000 +0.30 |
24.90 | 24.20 | 24.60 | 21,636 |
| 18 Oct 22 |
24.50000 +0.20 |
25.35 | 24.00 | 24.50 | 30,526 |
| 17 Oct 22 |
24.30000 +1.00 |
24.30 | 23.00 | 23.50 | 32,064 |
| 14 Oct 22 |
23.30000 -0.40 |
23.89 | 22.70 | 23.70 | 28,176 |
| 13 Oct 22 |
23.70000 +0.30 |
23.90 | 22.30 | 22.80 | 25,753 |
| 12 Oct 22 |
23.40000 +0.50 |
23.50 | 22.20 | 22.90 | 20,053 |
| 11 Oct 22 |
22.90000 +0.20 |
23.20 | 21.70 | 22.50 | 29,593 |
| 10 Oct 22 |
22.70000 +0.20 |
22.90 | 21.55 | 22.30 | 24,983 |
| 07 Oct 22 |
22.50000 -0.80 |
23.40 | 22.10 | 22.90 | 23,548 |
| 06 Oct 22 |
23.30000 +0.40 |
23.85 | 22.70 | 22.70 | 26,894 |
| 05 Oct 22 |
22.90000 +0.30 |
23.15 | 22.10 | 22.30 | 19,437 |
| 04 Oct 22 |
22.60000 +1.10 |
22.70 | 21.50 | 21.50 | 24,095 |
| 03 Oct 22 |
21.50000 +0.40 |
21.85 | 20.91 | 21.10 | 24,589 |
| 30 Sep 22 |
21.10000 -0.30 |
22.25 | 21.10 | 21.50 | 22,163 |
| 29 Sep 22 |
21.40000 +0.10 |
21.91 | 20.75 | 21.20 | 27,328 |
| 28 Sep 22 |
21.30000 +0.60 |
21.80 | 20.40 | 20.60 | 22,884 |
| 27 Sep 22 |
20.70000 +0.40 |
21.40 | 20.40 | 20.40 | 31,382 |
| 26 Sep 22 |
20.30000 +0.20 |
21.05 | 20.00 | 20.00 | 24,392 |
| 23 Sep 22 |
20.10000 -0.70 |
21.10 | 20.00 | 20.70 | 34,589 |
| 22 Sep 22 |
20.80000 -0.50 |
21.70 | 20.80 | 21.50 | 22,914 |
| 21 Sep 22 |
21.30000 +0.30 |
21.90 | 20.90 | 21.20 | 19,943 |
| 20 Sep 22 |
21.00000 -0.20 |
21.95 | 20.90 | 20.90 | 16,501 |
| 19 Sep 22 |
21.20000 +0.50 |
22.00 | 20.70 | 20.70 | 19,118 |
| 16 Sep 22 |
20.70000 -0.60 |
21.00 | 20.55 | 21.00 | 14,423 |
| 15 Sep 22 |
21.30000 +0.50 |
21.60 | 20.80 | 20.80 | 12,418 |
| 14 Sep 22 |
20.80000 -0.30 |
21.25 | 20.70 | 20.90 | 12,405 |
| 13 Sep 22 |
21.10000 -0.20 |
21.55 | 20.70 | 21.00 | 19,488 |
| 12 Sep 22 |
21.30000 -0.10 |
21.70 | 21.10 | 21.70 | 11,827 |
| 09 Sep 22 |
21.40000 +0.80 |
21.90 | 20.60 | 20.60 | 15,572 |
| 08 Sep 22 |
20.60000 +0.00 |
20.90 | 20.10 | 20.50 | 12,733 |
| 07 Sep 22 |
20.60000 +0.40 |
20.70 | 20.00 | 20.00 | 11,066 |
| 06 Sep 22 |
20.20000 -0.60 |
21.00 | 20.10 | 21.00 | 14,806 |
| 02 Sep 22 |
20.80000 -0.50 |
21.90 | 20.80 | 21.30 | 20,928 |
| 01 Sep 22 |
21.30000 -0.60 |
21.80 | 20.90 | 21.50 | 21,013 |
| 31 Aug 22 |
21.90000 -0.10 |
22.30 | 21.70 | 22.10 | 15,676 |
| 30 Aug 22 |
22.00000 -0.40 |
22.70 | 21.90 | 22.50 | 14,444 |
| 29 Aug 22 |
22.40000 -0.60 |
23.35 | 22.35 | 22.90 | 15,885 |
| 26 Aug 22 |
23.00000 -0.30 |
23.91 | 22.70 | 23.00 | 22,455 |
| 25 Aug 22 |
23.30000 +0.30 |
23.50 | 23.00 | 23.30 | 12,536 |
| 24 Aug 22 |
23.00000 +0.20 |
23.30 | 22.60 | 22.70 | 20,572 |
| 23 Aug 22 |
22.80000 +0.10 |
23.00 | 22.60 | 22.70 | 14,603 |
| 22 Aug 22 |
22.70000 -0.50 |
23.10 | 22.60 | 22.90 | 18,726 |
| 19 Aug 22 |
23.20000 -0.70 |
23.70 | 22.90 | 23.50 | 24,566 |
| 18 Aug 22 |
23.90000 -0.20 |
24.50 | 23.80 | 24.10 | 12,363 |
| 17 Aug 22 |
24.10000 -0.60 |
24.80 | 24.00 | 24.50 | 14,689 |
| 16 Aug 22 |
24.70000 -0.70 |
25.30 | 24.30 | 25.30 | 20,168 |
| 15 Aug 22 |
25.40000 +1.30 |
25.60 | 23.90 | 24.50 | 28,642 |
| 12 Aug 22 |
24.10000 +0.40 |
24.30 | 23.70 | 24.00 | 19,510 |
| 11 Aug 22 |
23.70000 -0.40 |
24.58 | 23.64 | 24.50 | 23,358 |
| 10 Aug 22 |
24.10000 +0.50 |
24.50 | 23.50 | 24.50 | 21,752 |
| 09 Aug 22 |
23.60000 -1.80 |
24.85 | 23.50 | 24.50 | 30,184 |
| 08 Aug 22 |
25.40000 +0.70 |
26.00 | 24.65 | 24.80 | 23,427 |
| 05 Aug 22 |
24.70000 -0.50 |
25.15 | 24.50 | 24.60 | 28,622 |
| 04 Aug 22 |
25.20000 +0.00 |
26.05 | 25.00 | 25.40 | 20,709 |
| 03 Aug 22 |
25.20000 -0.40 |
25.90 | 24.90 | 25.70 | 29,631 |
| 02 Aug 22 |
25.60000 +1.30 |
25.70 | 24.00 | 24.00 | 18,205 |
| 01 Aug 22 |
24.30000 +0.40 |
24.50 | 23.80 | 24.00 | 21,634 |
| 29 Jul 22 |
23.90000 +0.00 |
24.00 | 23.60 | 23.70 | 13,762 |
| 28 Jul 22 |
23.90000 +0.20 |
23.90 | 23.40 | 23.40 | 21,394 |
| 27 Jul 22 |
23.70000 +0.00 |
24.00 | 23.40 | 23.70 | 20,942 |
| 26 Jul 22 |
23.70000 +0.10 |
24.20 | 23.20 | 23.60 | 15,643 |
| 25 Jul 22 |
23.60000 -2.50 |
26.00 | 23.45 | 26.00 | 67,822 |
| 22 Jul 22 |
26.10000 -0.70 |
26.80 | 26.00 | 26.80 | 17,536 |
| 21 Jul 22 |
26.80000 +0.20 |
27.20 | 26.50 | 26.60 | 22,865 |
| 20 Jul 22 |
26.60000 +0.40 |
26.90 | 25.80 | 25.80 | 22,478 |
| 19 Jul 22 |
26.20000 -0.10 |
26.60 | 26.00 | 26.30 | 18,255 |
| 18 Jul 22 |
26.30000 -0.30 |
27.05 | 25.60 | 26.60 | 23,390 |
| 15 Jul 22 |
26.60000 -0.30 |
26.70 | 25.80 | 26.20 | 15,440 |
| 14 Jul 22 |
26.90000 +0.90 |
26.90 | 25.20 | 26.10 | 23,494 |
| 13 Jul 22 |
26.00000 -0.50 |
26.60 | 25.90 | 25.90 | 10,668 |
| 12 Jul 22 |
26.50000 +0.70 |
26.50 | 25.21 | 25.40 | 19,195 |
| 11 Jul 22 |
25.80000 +0.10 |
26.05 | 24.80 | 25.30 | 26,911 |
| 08 Jul 22 |
25.70000 -0.40 |
26.20 | 25.40 | 25.90 | 10,553 |
| 07 Jul 22 |
26.10000 +1.70 |
26.10 | 24.55 | 24.60 | 52,737 |
| 06 Jul 22 |
24.40000 -0.40 |
24.80 | 24.20 | 24.80 | 15,627 |
| 05 Jul 22 |
24.80000 +1.00 |
24.90 | 23.20 | 23.60 | 17,447 |
| 01 Jul 22 |
23.80000 -0.20 |
24.40 | 23.30 | 24.00 | 17,171 |
| 30 Jun 22 |
24.00000 -0.50 |
24.27 | 23.40 | 24.10 | 25,477 |
| 29 Jun 22 |
24.50000 -0.90 |
25.20 | 24.20 | 25.20 | 17,136 |
| 28 Jun 22 |
25.40000 -0.80 |
26.50 | 25.10 | 26.10 | 15,369 |
| 27 Jun 22 |
26.20000 +0.10 |
26.50 | 25.70 | 26.10 | 15,806 |
| 24 Jun 22 |
26.10000 +0.20 |
26.70 | 25.85 | 26.00 | 20,595 |
| 23 Jun 22 |
25.90000 +0.90 |
25.90 | 25.00 | 25.00 | 19,534 |
| 22 Jun 22 |
25.00000 +0.40 |
25.10 | 23.90 | 23.90 | 19,179 |
| 21 Jun 22 |
24.60000 +0.70 |
24.90 | 23.80 | 24.30 | 37,232 |
| 17 Jun 22 |
23.90000 +0.90 |
24.80 | 22.90 | 22.90 | 96,536 |
| 16 Jun 22 |
23.00000 -1.90 |
24.30 | 22.75 | 24.20 | 36,233 |
| 15 Jun 22 |
24.90000 +0.40 |
25.40 | 24.20 | 24.70 | 34,267 |
| 14 Jun 22 |
24.50000 +0.00 |
25.55 | 24.20 | 24.60 | 32,025 |
| 13 Jun 22 |
24.50000 -2.90 |
26.70 | 24.25 | 26.60 | 41,201 |
| 10 Jun 22 |
27.40000 -0.50 |
27.60 | 26.00 | 27.40 | 31,545 |
| 09 Jun 22 |
27.90000 -1.20 |
28.90 | 27.65 | 28.90 | 21,182 |
| 08 Jun 22 |
29.10000 +1.40 |
29.20 | 27.30 | 27.50 | 36,777 |
| 07 Jun 22 |
27.70000 +0.40 |
27.90 | 26.75 | 27.20 | 18,974 |
| 06 Jun 22 |
27.30000 +0.60 |
28.35 | 27.10 | 27.40 | 26,254 |
| 03 Jun 22 |
26.70000 -0.90 |
27.30 | 26.31 | 27.30 | 16,303 |
| 02 Jun 22 |
27.60000 +1.20 |
28.10 | 26.10 | 26.30 | 40,645 |
| 01 Jun 22 |
26.40000 -0.50 |
27.50 | 26.06 | 26.70 | 26,332 |
| 31 May 22 |
26.90000 +0.80 |
27.20 | 25.85 | 26.30 | 26,061 |
| 27 May 22 |
26.10000 +0.50 |
26.40 | 24.60 | 24.62 | 34,285 |
| 26 May 22 |
25.60000 +1.00 |
25.90 | 24.20 | 24.50 | 26,817 |
| 25 May 22 |
24.60000 -0.10 |
24.80 | 23.75 | 23.80 | 29,469 |
| 24 May 22 |
24.70000 -0.70 |
24.90 | 24.10 | 24.90 | 23,895 |
| 23 May 22 |
25.40000 +0.40 |
25.45 | 24.19 | 25.20 | 27,226 |
| 20 May 22 |
25.00000 -0.80 |
26.01 | 24.22 | 25.90 | 31,641 |
| 19 May 22 |
25.80000 +1.30 |
26.00 | 24.40 | 24.40 | 31,177 |
| 18 May 22 |
24.50000 -0.20 |
25.35 | 23.70 | 24.10 | 27,223 |
| 17 May 22 |
24.70000 +1.60 |
25.00 | 23.45 | 23.90 | 44,659 |
| 16 May 22 |
23.10000 -0.20 |
24.20 | 23.00 | 23.40 | 39,922 |
| 13 May 22 |
23.30000 +1.20 |
23.90 | 22.50 | 22.90 | 31,468 |
| 12 May 22 |
22.10000 -0.30 |
22.86 | 21.20 | 22.00 | 78,380 |
| 11 May 22 |
22.40000 -2.10 |
24.51 | 22.20 | 24.20 | 66,213 |
| 10 May 22 |
24.50000 +1.40 |
24.70 | 23.20 | 23.60 | 87,626 |
| 09 May 22 |
23.10000 -1.30 |
24.50 | 22.70 | 24.00 | 63,868 |
| 06 May 22 |
24.40000 -0.80 |
25.12 | 24.02 | 25.00 | 52,468 |
| 05 May 22 |
25.20000 -1.50 |
26.50 | 25.00 | 26.50 | 58,728 |
| 04 May 22 |
26.70000 +0.60 |
26.80 | 25.50 | 25.80 | 39,987 |
| 03 May 22 |
26.10000 -0.20 |
26.75 | 25.85 | 26.00 | 28,141 |
| 02 May 22 |
26.30000 +0.80 |
26.85 | 25.10 | 25.50 | 45,401 |
| 29 Apr 22 |
25.50000 -0.30 |
27.11 | 25.50 | 26.00 | 35,405 |
| 28 Apr 22 |
25.80000 +0.30 |
25.97 | 24.80 | 25.70 | 45,486 |
| 27 Apr 22 |
25.50000 -0.20 |
26.75 | 25.40 | 25.40 | 42,521 |
| 26 Apr 22 |
25.70000 -0.90 |
26.60 | 25.50 | 26.60 | 59,352 |
| 25 Apr 22 |
26.60000 +0.40 |
26.90 | 25.65 | 25.80 | 50,676 |
| 22 Apr 22 |
26.20000 -0.70 |
27.95 | 25.95 | 26.80 | 51,833 |
| 21 Apr 22 |
26.90000 -0.30 |
29.30 | 26.80 | 28.00 | 59,368 |
| 20 Apr 22 |
27.20000 -0.30 |
28.30 | 27.10 | 27.90 | 41,179 |
| 19 Apr 22 |
27.50000 +0.50 |
27.90 | 26.80 | 26.80 | 38,015 |
| 18 Apr 22 |
27.00000 -0.80 |
28.40 | 26.90 | 28.00 | 44,987 |
| 14 Apr 22 |
27.80000 +0.50 |
28.40 | 27.05 | 27.10 | 44,490 |
| 13 Apr 22 |
27.30000 +0.50 |
28.00 | 27.00 | 27.20 | 42,884 |
| 12 Apr 22 |
26.80000 +0.00 |
28.05 | 26.80 | 27.10 | 45,123 |
| 11 Apr 22 |
26.80000 -0.90 |
28.30 | 26.80 | 27.40 | 67,409 |
| 08 Apr 22 |
27.70000 -0.20 |
28.40 | 27.50 | 27.90 | 54,421 |
| 07 Apr 22 |
27.90000 -0.10 |
28.40 | 27.10 | 28.30 | 73,619 |
| 06 Apr 22 |
28.00000 -1.90 |
29.95 | 27.90 | 29.90 | 140,974 |
| 05 Apr 22 |
29.90000 -1.50 |
31.60 | 29.80 | 31.50 | 84,456 |
| 04 Apr 22 |
31.40000 +0.30 |
31.80 | 30.50 | 31.10 | 87,962 |
| 01 Apr 22 |
31.10000 -0.90 |
33.70 | 30.40 | 32.40 | 135,163 |
| 31 Mar 22 |
32.00000 -2.90 |
36.20 | 31.60 | 34.80 | 126,167 |
| 30 Mar 22 |
34.90000 +1.70 |
36.50 | 31.65 | 33.20 | 1,077,779 |
| 29 Mar 22 |
33.20000 +2.90 |
34.30 | 30.70 | 30.90 | 287,211 |
| 28 Mar 22 |
30.30000 +0.90 |
31.50 | 28.80 | 29.20 | 273,573 |
| 25 Mar 22 |
29.40000 -1.00 |
30.70 | 28.80 | 30.40 | 206,947 |
| 24 Mar 22 |
30.40000 -5.20 |
34.35 | 28.00 | 34.20 | 738,034 |
| 23 Mar 22 |
35.60000 +0.10 |
37.00 | 34.50 | 35.20 | 66,731 |
| 22 Mar 22 |
35.50000 -1.30 |
37.40 | 35.25 | 36.40 | 75,251 |
| 21 Mar 22 |
36.80000 -0.50 |
37.50 | 35.30 | 37.00 | 103,983 |
| 18 Mar 22 |
37.30000 +1.40 |
37.30 | 35.03 | 35.30 | 146,271 |
| 17 Mar 22 |
35.90000 +4.00 |
36.00 | 31.20 | 31.50 | 166,919 |
| 16 Mar 22 |
31.90000 +3.30 |
32.05 | 29.40 | 30.50 | 138,904 |
| 15 Mar 22 |
28.60000 +3.35 |
28.80 | 25.30 | 27.10 | 131,313 |
| 14 Mar 22 |
25.25000 -3.55 |
28.50 | 25.20 | 28.50 | 115,140 |
| 11 Mar 22 |
28.80000 -2.30 |
31.30 | 28.70 | 31.10 | 68,054 |
| 10 Mar 22 |
31.10000 -0.50 |
31.10 | 30.10 | 30.90 | 41,091 |
| 09 Mar 22 |
31.60000 +0.60 |
31.90 | 30.65 | 31.50 | 55,887 |
| 08 Mar 22 |
31.00000 +2.50 |
31.30 | 28.00 | 28.40 | 105,970 |
| 07 Mar 22 |
28.50000 -0.10 |
29.05 | 27.70 | 28.70 | 67,223 |
| 04 Mar 22 |
28.60000 -3.10 |
31.80 | 28.55 | 31.40 | 96,022 |
| 03 Mar 22 |
31.70000 -0.30 |
32.20 | 30.90 | 32.00 | 51,118 |
| 02 Mar 22 |
32.00000 -0.90 |
33.20 | 31.85 | 33.10 | 31,080 |
| 01 Mar 22 |
32.90000 +0.50 |
33.30 | 32.00 | 32.40 | 60,820 |
| 28 Feb 22 |
32.40000 -0.40 |
33.38 | 31.65 | 32.40 | 77,075 |
| 25 Feb 22 |
32.80000 +0.80 |
33.15 | 31.75 | 32.20 | 66,013 |
| 24 Feb 22 |
32.00000 +1.30 |
32.10 | 28.50 | 29.00 | 95,359 |
| 23 Feb 22 |
30.70000 -0.70 |
32.20 | 30.40 | 31.70 | 41,756 |
| 22 Feb 22 |
31.40000 -0.80 |
32.25 | 30.90 | 31.51 | 42,453 |
| 18 Feb 22 |
32.20000 -0.60 |
32.65 | 31.90 | 32.50 | 41,345 |
| 17 Feb 22 |
32.80000 -1.20 |
34.10 | 32.30 | 33.70 | 70,135 |
| 16 Feb 22 |
34.00000 +0.10 |
34.00 | 32.82 | 33.20 | 31,874 |
| 15 Feb 22 |
33.90000 +1.90 |
34.15 | 32.14 | 32.40 | 53,572 |
| 14 Feb 22 |
32.00000 +0.00 |
32.60 | 31.35 | 31.60 | 56,725 |
| 11 Feb 22 |
32.00000 -0.50 |
32.62 | 31.60 | 32.40 | 68,478 |
| 10 Feb 22 |
32.50000 +1.00 |
33.00 | 30.90 | 30.90 | 85,853 |
| 09 Feb 22 |
31.50000 +1.30 |
31.90 | 30.50 | 30.70 | 49,854 |
| 08 Feb 22 |
30.20000 +0.70 |
30.40 | 29.04 | 29.20 | 46,013 |
| 07 Feb 22 |
29.50000 +0.10 |
30.10 | 29.01 | 29.30 | 38,050 |
| 04 Feb 22 |
29.40000 +0.80 |
29.60 | 28.30 | 28.80 | 30,044 |
| 03 Feb 22 |
28.60000 -1.10 |
30.15 | 28.40 | 29.10 | 59,482 |
| 02 Feb 22 |
29.70000 -1.20 |
31.30 | 29.50 | 31.20 | 93,556 |
| 01 Feb 22 |
30.90000 +0.90 |
31.10 | 29.80 | 30.00 | 49,710 |
| 31 Jan 22 |
30.00000 +1.60 |
30.00 | 28.60 | 28.70 | 75,788 |
| 28 Jan 22 |
28.40000 +0.00 |
28.60 | 27.10 | 28.40 | 102,739 |
| 27 Jan 22 |
28.40000 -0.60 |
29.20 | 27.80 | 29.20 | 121,219 |
| 26 Jan 22 |
29.00000 +0.30 |
29.80 | 28.70 | 29.70 | 137,836 |
| 25 Jan 22 |
28.70000 -0.50 |
29.20 | 28.00 | 28.70 | 80,018 |
| 24 Jan 22 |
29.20000 -0.80 |
29.50 | 27.20 | 29.00 | 171,414 |
| 21 Jan 22 |
30.00000 -1.10 |
31.10 | 29.80 | 30.70 | 136,243 |
| 20 Jan 22 |
31.10000 -0.10 |
33.00 | 30.90 | 31.70 | 84,215 |
| 19 Jan 22 |
31.20000 -1.90 |
33.20 | 31.00 | 33.10 | 123,888 |
| 18 Jan 22 |
33.10000 -0.30 |
34.10 | 32.62 | 33.00 | 90,687 |
| 14 Jan 22 |
33.40000 +0.00 |
33.40 | 32.65 | 33.20 | 73,425 |
| 13 Jan 22 |
33.40000 -1.10 |
34.65 | 33.40 | 34.40 | 60,084 |
| 12 Jan 22 |
34.50000 +0.40 |
35.55 | 34.15 | 34.60 | 94,547 |
| 11 Jan 22 |
34.10000 +0.90 |
34.81 | 33.10 | 33.20 | 75,789 |
| 10 Jan 22 |
33.20000 -0.60 |
33.74 | 32.45 | 33.60 | 98,648 |
| 07 Jan 22 |
33.80000 -0.10 |
34.65 | 33.40 | 34.00 | 77,211 |
| 06 Jan 22 |
33.90000 +0.00 |
35.00 | 32.20 | 34.00 | 123,850 |
| 05 Jan 22 |
33.90000 -1.30 |
35.61 | 33.90 | 34.80 | 116,231 |
| 04 Jan 22 |
35.20000 +0.80 |
35.60 | 33.80 | 34.60 | 113,430 |
| 03 Jan 22 |
34.40000 +2.30 |
35.20 | 32.55 | 32.90 | 161,579 |
| 31 Dec 21 |
32.10000 -1.20 |
34.25 | 32.00 | 32.90 | 174,292 |
| 30 Dec 21 |
33.30000 +2.30 |
34.20 | 31.00 | 31.10 | 300,128 |
| 29 Dec 21 |
31.00000 -4.10 |
34.40 | 30.90 | 34.30 | 361,196 |
| 28 Dec 21 |
35.10000 +1.70 |
38.40 | 34.90 | 37.70 | 1,381,988 |
| 27 Dec 21 |
33.40000 -1.50 |
34.90 | 33.20 | 34.50 | 126,182 |
| 23 Dec 21 |
34.90000 +0.50 |
35.67 | 34.10 | 34.80 | 106,280 |
| 22 Dec 21 |
34.40000 -0.60 |
35.65 | 34.10 | 35.10 | 54,532 |
| 21 Dec 21 |
35.00000 +1.40 |
35.70 | 33.40 | 33.40 | 112,871 |
| 20 Dec 21 |
33.60000 -0.50 |
34.20 | 32.40 | 34.10 | 136,546 |
| 17 Dec 21 |
34.10000 -0.80 |
35.70 | 33.70 | 34.70 | 163,401 |
| 16 Dec 21 |
34.90000 -1.10 |
36.75 | 34.80 | 36.00 | 89,362 |
| 15 Dec 21 |
36.00000 -0.40 |
36.40 | 34.25 | 35.90 | 119,517 |
| 14 Dec 21 |
36.40000 -0.10 |
37.95 | 35.80 | 35.90 | 84,315 |
| 13 Dec 21 |
36.50000 -0.50 |
38.10 | 35.90 | 36.90 | 80,839 |
| 10 Dec 21 |
37.00000 -0.40 |
38.20 | 36.70 | 37.90 | 66,498 |
| 09 Dec 21 |
37.40000 -1.20 |
38.50 | 37.30 | 38.50 | 60,561 |
| 08 Dec 21 |
38.60000 +1.00 |
38.90 | 36.75 | 38.10 | 101,515 |
| 07 Dec 21 |
37.60000 +2.60 |
40.30 | 35.31 | 35.90 | 283,623 |
| 06 Dec 21 |
35.00000 +1.60 |
36.40 | 33.10 | 34.80 | 190,402 |
| 03 Dec 21 |
33.40000 -3.30 |
36.20 | 33.00 | 36.20 | 165,857 |
| 02 Dec 21 |
36.70000 +0.90 |
37.40 | 35.65 | 35.80 | 135,504 |
| 01 Dec 21 |
35.80000 -2.30 |
38.65 | 35.30 | 38.30 | 132,405 |
| 30 Nov 21 |
38.10000 -0.10 |
38.60 | 36.95 | 37.90 | 101,192 |
| 29 Nov 21 |
38.20000 -1.30 |
39.45 | 37.55 | 39.20 | 103,216 |
| 26 Nov 21 |
39.50000 -0.20 |
39.50 | 38.20 | 39.00 | 59,279 |
| 24 Nov 21 |
39.70000 -0.30 |
40.55 | 38.80 | 40.20 | 84,469 |
| 23 Nov 21 |
40.00000 -1.30 |
41.65 | 38.90 | 41.00 | 123,321 |
| 22 Nov 21 |
41.30000 -0.50 |
42.30 | 40.70 | 42.20 | 88,177 |
| 19 Nov 21 |
41.80000 -0.60 |
42.70 | 41.60 | 42.50 | 67,924 |
| 18 Nov 21 |
42.40000 -1.60 |
43.66 | 42.10 | 43.20 | 128,679 |
| 17 Nov 21 |
44.00000 -1.70 |
45.80 | 43.70 | 45.80 | 89,969 |
| 16 Nov 21 |
45.70000 -0.60 |
46.60 | 44.10 | 46.00 | 122,869 |
| 15 Nov 21 |
46.30000 +1.00 |
47.01 | 45.00 | 45.80 | 118,004 |
| 12 Nov 21 |
45.30000 +1.80 |
45.55 | 43.40 | 43.90 | 160,179 |
| 11 Nov 21 |
43.50000 +2.20 |
44.00 | 41.30 | 41.70 | 174,151 |
| 10 Nov 21 |
41.30000 -0.70 |
45.20 | 41.20 | 41.90 | 444,706 |
| 09 Nov 21 |
42.00000 -9.70 |
46.00 | 40.90 | 45.90 | 522,019 |
| 08 Nov 21 |
51.70000 +6.30 |
52.00 | 46.10 | 46.30 | 395,982 |
| 05 Nov 21 |
45.40000 -0.20 |
45.60 | 44.70 | 45.40 | 74,107 |
| 04 Nov 21 |
45.60000 -1.00 |
47.30 | 45.40 | 46.70 | 68,117 |
| 03 Nov 21 |
46.60000 +1.50 |
46.80 | 44.90 | 45.10 | 90,861 |
| 02 Nov 21 |
45.10000 -0.90 |
46.20 | 44.00 | 46.20 | 88,584 |
| 01 Nov 21 |
46.00000 +2.20 |
46.30 | 43.70 | 43.80 | 134,217 |
| 29 Oct 21 |
43.80000 -0.90 |
45.09 | 43.45 | 44.40 | 125,456 |
| 28 Oct 21 |
44.70000 +1.90 |
46.20 | 42.60 | 43.00 | 438,791 |
| 27 Oct 21 |
42.80000 -1.20 |
44.20 | 42.30 | 43.60 | 96,737 |
| 26 Oct 21 |
44.00000 -0.80 |
45.40 | 43.90 | 45.00 | 66,740 |
| 25 Oct 21 |
44.80000 +1.20 |
45.30 | 43.10 | 43.60 | 106,461 |
| 22 Oct 21 |
43.60000 -1.90 |
45.40 | 43.50 | 45.40 | 63,962 |
| 21 Oct 21 |
45.50000 -0.80 |
46.50 | 44.90 | 46.00 | 41,774 |
| 20 Oct 21 |
46.30000 +0.90 |
46.40 | 45.10 | 46.40 | 58,076 |
| 19 Oct 21 |
45.40000 +1.30 |
45.40 | 43.90 | 43.90 | 70,689 |
| 18 Oct 21 |
44.10000 -0.20 |
44.40 | 43.50 | 44.20 | 46,603 |
| 15 Oct 21 |
44.30000 +0.00 |
46.40 | 44.10 | 44.30 | 141,432 |
| 14 Oct 21 |
44.30000 -0.50 |
44.85 | 43.50 | 44.70 | 80,775 |
| 13 Oct 21 |
44.80000 +0.10 |
45.10 | 44.20 | 44.80 | 41,548 |
| 12 Oct 21 |
44.70000 +1.30 |
44.80 | 43.70 | 43.80 | 39,613 |
| 11 Oct 21 |
43.40000 -0.70 |
44.49 | 43.40 | 44.00 | 42,673 |
| 08 Oct 21 |
44.10000 +0.30 |
44.30 | 43.10 | 43.70 | 67,183 |
| 07 Oct 21 |
43.80000 +1.00 |
44.30 | 42.70 | 42.80 | 76,113 |
| 06 Oct 21 |
42.80000 -0.70 |
43.40 | 42.60 | 42.90 | 59,247 |
| 05 Oct 21 |
43.50000 +0.40 |
43.80 | 42.45 | 43.30 | 51,955 |
| 04 Oct 21 |
43.10000 -2.00 |
44.80 | 43.00 | 44.80 | 59,545 |
| 01 Oct 21 |
45.10000 +0.60 |
45.30 | 43.50 | 44.20 | 86,126 |
| 30 Sep 21 |
44.50000 +1.70 |
45.20 | 42.90 | 43.10 | 88,017 |
| 29 Sep 21 |
42.80000 -1.80 |
44.95 | 42.80 | 44.60 | 168,289 |
| 28 Sep 21 |
44.60000 -0.70 |
45.81 | 44.30 | 44.80 | 97,270 |
| 27 Sep 21 |
45.30000 +1.30 |
45.90 | 43.80 | 44.00 | 97,586 |
| 24 Sep 21 |
44.00000 -1.10 |
45.20 | 43.40 | 44.60 | 83,349 |
| 23 Sep 21 |
45.10000 +0.40 |
45.70 | 44.70 | 45.20 | 83,982 |
| 22 Sep 21 |
44.70000 +0.40 |
45.60 | 44.20 | 44.20 | 64,152 |
| 21 Sep 21 |
44.30000 +1.00 |
44.70 | 43.10 | 43.30 | 83,497 |
| 20 Sep 21 |
43.30000 -2.90 |
44.70 | 42.90 | 44.40 | 115,833 |
| 17 Sep 21 |
46.20000 +1.30 |
46.20 | 44.50 | 45.10 | 126,112 |
| 16 Sep 21 |
44.90000 -0.40 |
45.40 | 44.16 | 45.40 | 44,499 |
| 15 Sep 21 |
45.30000 +0.10 |
45.50 | 44.00 | 44.90 | 78,427 |
| 14 Sep 21 |
45.20000 -1.50 |
47.20 | 44.60 | 47.10 | 91,231 |
| 13 Sep 21 |
46.70000 +0.50 |
47.30 | 44.80 | 47.00 | 114,719 |
| 10 Sep 21 |
46.20000 -2.20 |
49.20 | 46.00 | 48.50 | 138,569 |
| 09 Sep 21 |
48.40000 +0.20 |
49.10 | 47.60 | 47.80 | 63,213 |
| 08 Sep 21 |
48.20000 -1.70 |
50.00 | 47.50 | 50.00 | 89,598 |
| 07 Sep 21 |
49.90000 +0.00 |
51.10 | 49.60 | 49.60 | 57,180 |
| 03 Sep 21 |
49.90000 -1.20 |
51.25 | 49.40 | 51.10 | 64,103 |
| 02 Sep 21 |
51.10000 -0.10 |
52.00 | 50.80 | 51.20 | 69,875 |
| 01 Sep 21 |
51.20000 +1.00 |
52.00 | 50.00 | 50.00 | 111,932 |
| 31 Aug 21 |
50.20000 +0.20 |
51.10 | 49.70 | 50.20 | 71,532 |
| 30 Aug 21 |
50.00000 -0.20 |
50.85 | 48.90 | 50.50 | 63,157 |
| 27 Aug 21 |
50.20000 +0.60 |
50.85 | 49.55 | 50.10 | 60,861 |
| 26 Aug 21 |
49.60000 -0.60 |
51.20 | 49.10 | 50.10 | 47,105 |
| 25 Aug 21 |
50.20000 -0.50 |
51.00 | 49.50 | 50.60 | 59,671 |
| 24 Aug 21 |
50.70000 +1.90 |
51.10 | 49.30 | 49.40 | 101,772 |
| 23 Aug 21 |
48.80000 +2.10 |
49.20 | 46.80 | 47.00 | 96,937 |
| 20 Aug 21 |
46.70000 +0.80 |
47.40 | 45.90 | 45.90 | 51,869 |
| 19 Aug 21 |
45.90000 -2.20 |
48.00 | 45.80 | 47.80 | 117,868 |
| 18 Aug 21 |
48.10000 -1.20 |
50.40 | 47.92 | 49.20 | 98,890 |
| 17 Aug 21 |
49.30000 -0.90 |
50.00 | 48.10 | 49.10 | 97,725 |
| 16 Aug 21 |
50.20000 -0.20 |
51.80 | 49.70 | 50.10 | 114,906 |
| 13 Aug 21 |
50.40000 -1.20 |
51.80 | 50.20 | 51.40 | 67,089 |
| 12 Aug 21 |
51.60000 -1.10 |
52.70 | 51.20 | 52.50 | 89,018 |
| 11 Aug 21 |
52.70000 -2.30 |
55.20 | 52.40 | 55.20 | 156,014 |
| 10 Aug 21 |
55.00000 +0.90 |
55.95 | 54.00 | 54.30 | 114,684 |
| 09 Aug 21 |
54.10000 +5.40 |
54.50 | 50.60 | 51.50 | 245,162 |
| 06 Aug 21 |
48.70000 +0.00 |
49.20 | 47.50 | 49.20 | 86,145 |
| 05 Aug 21 |
48.70000 +0.30 |
49.98 | 48.00 | 48.30 | 116,429 |
| 04 Aug 21 |
48.40000 -2.90 |
51.90 | 47.40 | 51.20 | 366,525 |
| 03 Aug 21 |
51.30000 -2.10 |
53.90 | 51.10 | 53.90 | 78,844 |
| 02 Aug 21 |
53.40000 +0.40 |
54.20 | 52.50 | 53.20 | 75,743 |
| 30 Jul 21 |
53.00000 -1.00 |
56.90 | 52.70 | 52.70 | 263,353 |
| 29 Jul 21 |
54.00000 +0.60 |
54.75 | 52.80 | 54.50 | 101,051 |
| 28 Jul 21 |
53.40000 +2.80 |
53.90 | 51.20 | 51.50 | 92,400 |
| 27 Jul 21 |
50.60000 -2.10 |
51.84 | 49.51 | 51.80 | 126,250 |
| 26 Jul 21 |
52.70000 -1.50 |
56.20 | 52.50 | 53.30 | 216,746 |
| 23 Jul 21 |
54.20000 -1.60 |
55.00 | 52.91 | 55.00 | 77,270 |
| 22 Jul 21 |
55.80000 -2.10 |
57.90 | 55.60 | 57.50 | 44,115 |
| 21 Jul 21 |
57.90000 +1.70 |
59.00 | 56.40 | 56.50 | 88,142 |
| 20 Jul 21 |
56.20000 +1.80 |
56.70 | 52.80 | 54.80 | 88,710 |
| 19 Jul 21 |
54.40000 +1.00 |
54.80 | 51.20 | 52.50 | 117,586 |
| 16 Jul 21 |
53.40000 +0.90 |
53.60 | 52.00 | 53.20 | 63,338 |
| 15 Jul 21 |
52.50000 +0.40 |
54.00 | 51.30 | 52.10 | 103,052 |
| 14 Jul 21 |
52.10000 -4.10 |
56.40 | 51.80 | 56.10 | 169,337 |
| 13 Jul 21 |
56.20000 -1.20 |
57.20 | 55.50 | 57.00 | 66,948 |
| 12 Jul 21 |
57.40000 -0.10 |
58.28 | 56.50 | 57.90 | 58,519 |
| 09 Jul 21 |
57.50000 +0.90 |
57.70 | 55.50 | 56.60 | 88,439 |
| 08 Jul 21 |
56.60000 +0.90 |
56.70 | 54.00 | 54.10 | 96,759 |
| 07 Jul 21 |
55.70000 -2.90 |
58.90 | 55.00 | 58.38 | 118,185 |
| 06 Jul 21 |
58.60000 +0.70 |
61.50 | 56.85 | 57.70 | 276,325 |
| 02 Jul 21 |
57.90000 -1.50 |
59.80 | 57.20 | 59.40 | 84,798 |
| 01 Jul 21 |
59.40000 -0.40 |
60.90 | 58.40 | 60.20 | 87,439 |
| 30 Jun 21 |
59.80000 -1.20 |
61.30 | 59.70 | 61.10 | 102,154 |
| 29 Jun 21 |
61.00000 -2.50 |
63.50 | 60.50 | 63.50 | 172,548 |
| 28 Jun 21 |
63.50000 +1.50 |
65.50 | 61.25 | 62.00 | 254,918 |
| 25 Jun 21 |
62.00000 +2.00 |
62.70 | 58.80 | 60.00 | 325,680 |
| 24 Jun 21 |
60.00000 -1.00 |
62.20 | 59.80 | 62.00 | 114,316 |
| 23 Jun 21 |
61.00000 +2.20 |
62.30 | 59.70 | 59.70 | 156,276 |
| 22 Jun 21 |
58.80000 -1.80 |
60.50 | 58.30 | 60.40 | 94,352 |
| 21 Jun 21 |
60.60000 -0.70 |
61.20 | 59.30 | 61.00 | 83,954 |
| 18 Jun 21 |
61.30000 +0.20 |
61.80 | 59.60 | 61.10 | 158,898 |
| 17 Jun 21 |
61.10000 -0.20 |
62.90 | 60.60 | 60.60 | 98,135 |
| 16 Jun 21 |
61.30000 +0.20 |
62.18 | 59.90 | 60.45 | 116,999 |
| 15 Jun 21 |
61.10000 -2.10 |
63.50 | 60.70 | 62.80 | 102,452 |
| 14 Jun 21 |
63.20000 -0.40 |
65.30 | 62.60 | 64.40 | 87,741 |
| 11 Jun 21 |
63.60000 +1.80 |
64.80 | 62.40 | 62.50 | 110,350 |
| 10 Jun 21 |
61.80000 -1.00 |
63.70 | 61.00 | 63.00 | 146,759 |
| 09 Jun 21 |
62.80000 +0.90 |
66.80 | 61.30 | 63.00 | 350,487 |
| 08 Jun 21 |
61.90000 +2.40 |
64.05 | 59.00 | 61.20 | 277,349 |
| 07 Jun 21 |
59.50000 +2.10 |
60.60 | 56.30 | 56.90 | 197,738 |
| 04 Jun 21 |
57.40000 +1.20 |
63.00 | 56.60 | 59.80 | 417,309 |
| 03 Jun 21 |
56.20000 -1.30 |
58.70 | 55.70 | 57.20 | 219,580 |
| 02 Jun 21 |
57.50000 +1.90 |
57.70 | 55.30 | 56.10 | 118,993 |
| 01 Jun 21 |
55.60000 +1.20 |
56.85 | 54.50 | 55.50 | 99,679 |
| 28 May 21 |
54.40000 -1.10 |
56.50 | 53.85 | 55.50 | 86,261 |
| 27 May 21 |
55.50000 +1.00 |
55.90 | 53.45 | 54.80 | 153,337 |
| 26 May 21 |
54.50000 +4.90 |
55.30 | 49.90 | 49.90 | 185,685 |
| 25 May 21 |
49.60000 -1.30 |
51.85 | 49.60 | 50.90 | 76,707 |
| 24 May 21 |
50.90000 -0.10 |
53.20 | 49.10 | 52.60 | 126,825 |
| 21 May 21 |
51.00000 -0.10 |
52.08 | 50.80 | 51.50 | 63,063 |
| 20 May 21 |
51.10000 +0.70 |
51.50 | 50.40 | 51.00 | 62,283 |
| 19 May 21 |
50.40000 -0.70 |
51.00 | 48.60 | 48.72 | 93,562 |
| 18 May 21 |
51.10000 +0.10 |
52.40 | 50.00 | 51.60 | 118,552 |
| 17 May 21 |
51.00000 +1.80 |
51.00 | 48.60 | 48.70 | 112,332 |
| 14 May 21 |
49.20000 +3.90 |
49.80 | 46.40 | 46.50 | 157,918 |
| 13 May 21 |
45.30000 -2.95 |
49.40 | 44.80 | 49.00 | 170,627 |
| 12 May 21 |
48.25000 -2.35 |
50.05 | 47.30 | 49.40 | 261,085 |
| 11 May 21 |
50.60000 +2.90 |
51.00 | 44.00 | 44.53 | 219,580 |
| 10 May 21 |
47.70000 -4.90 |
53.20 | 47.30 | 52.60 | 272,780 |
| 07 May 21 |
52.60000 +0.60 |
53.85 | 52.00 | 52.50 | 128,622 |
| 06 May 21 |
52.00000 -1.90 |
54.00 | 51.10 | 53.80 | 130,598 |
| 05 May 21 |
53.90000 +0.20 |
55.10 | 53.10 | 53.70 | 108,335 |
| 04 May 21 |
53.70000 -3.20 |
56.00 | 52.80 | 55.60 | 192,065 |
| 03 May 21 |
56.90000 -0.70 |
57.70 | 55.50 | 57.60 | 140,869 |
| 30 Apr 21 |
57.60000 -1.20 |
58.70 | 57.10 | 57.62 | 127,494 |
| 29 Apr 21 |
58.80000 -1.50 |
60.50 | 57.50 | 60.33 | 121,536 |
| 28 Apr 21 |
60.30000 +1.50 |
61.00 | 58.50 | 59.10 | 113,152 |
| 27 Apr 21 |
58.80000 -1.40 |
60.40 | 57.60 | 60.10 | 128,642 |
| 26 Apr 21 |
60.20000 +1.20 |
61.00 | 58.30 | 59.30 | 132,196 |
| 23 Apr 21 |
59.00000 +2.80 |
59.60 | 56.30 | 56.30 | 154,649 |
| 22 Apr 21 |
56.20000 -0.70 |
58.20 | 55.79 | 57.70 | 157,834 |
| 21 Apr 21 |
56.90000 +3.00 |
57.60 | 52.20 | 53.20 | 175,328 |
| 20 Apr 21 |
53.90000 -1.35 |
55.85 | 53.10 | 54.40 | 163,540 |
| 19 Apr 21 |
55.25000 -0.95 |
56.30 | 53.90 | 55.50 | 164,166 |
| 16 Apr 21 |
56.20000 +0.60 |
56.38 | 54.00 | 55.60 | 207,729 |
| 15 Apr 21 |
55.60000 -4.20 |
60.70 | 55.15 | 60.70 | 232,782 |
| 14 Apr 21 |
59.80000 -0.10 |
62.20 | 59.75 | 60.10 | 173,778 |
| 13 Apr 21 |
59.90000 +0.80 |
60.20 | 57.90 | 59.10 | 125,247 |
| 12 Apr 21 |
59.10000 -2.80 |
61.70 | 58.70 | 61.30 | 153,519 |
| 09 Apr 21 |
61.90000 -1.40 |
62.90 | 59.90 | 62.10 | 130,819 |
| 08 Apr 21 |
63.30000 +1.10 |
63.80 | 61.68 | 62.20 | 119,696 |
| 07 Apr 21 |
62.20000 -1.00 |
64.60 | 61.80 | 63.00 | 139,853 |
| 06 Apr 21 |
63.20000 +0.90 |
64.70 | 61.10 | 62.20 | 145,198 |
| 05 Apr 21 |
62.30000 -2.60 |
65.50 | 61.80 | 65.20 | 144,313 |
| 01 Apr 21 |
64.89999 +2.40 |
66.20 | 63.60 | 64.00 | 192,006 |
| 31 Mar 21 |
62.50000 +2.30 |
62.80 | 59.40 | 60.50 | 193,554 |
| 30 Mar 21 |
60.20000 +4.20 |
60.65 | 52.70 | 53.40 | 465,201 |
| 29 Mar 21 |
56.00000 -3.30 |
59.60 | 55.80 | 58.80 | 236,495 |
| 26 Mar 21 |
59.30000 -0.60 |
61.20 | 55.90 | 59.90 | 279,469 |
| 25 Mar 21 |
59.90000 +1.30 |
60.40 | 56.40 | 57.50 | 261,141 |
| 24 Mar 21 |
58.60000 -5.80 |
65.50 | 58.30 | 65.40 | 437,410 |
| 23 Mar 21 |
64.40000 -3.60 |
67.60 | 63.90 | 67.60 | 207,950 |
| 22 Mar 21 |
68.00000 -2.00 |
71.00 | 67.70 | 69.50 | 190,328 |
| 19 Mar 21 |
70.00000 +2.70 |
70.60 | 66.20 | 67.80 | 198,078 |
| 18 Mar 21 |
67.30000 -3.40 |
71.20 | 66.65 | 69.40 | 177,383 |
| 17 Mar 21 |
70.70000 +2.20 |
71.70 | 65.60 | 66.80 | 409,745 |
| 16 Mar 21 |
68.50000 -2.70 |
72.80 | 68.40 | 71.50 | 247,864 |
| 15 Mar 21 |
71.20000 +0.60 |
72.20 | 69.75 | 71.00 | 221,407 |
| 12 Mar 21 |
70.60000 -0.80 |
71.50 | 67.26 | 69.50 | 245,435 |
| 11 Mar 21 |
71.40000 +4.50 |
71.70 | 68.40 | 69.90 | 303,407 |
| 10 Mar 21 |
66.90000 +0.75 |
71.90 | 65.70 | 68.10 | 405,660 |
| 09 Mar 21 |
66.14999 +5.65 |
66.71 | 62.10 | 63.20 | 442,949 |
| 08 Mar 21 |
60.50000 -0.50 |
64.50 | 59.00 | 60.40 | 342,537 |
| 05 Mar 21 |
61.00000 -1.30 |
63.98 | 53.30 | 63.80 | 509,155 |
| 04 Mar 21 |
62.30000 -5.70 |
68.40 | 59.50 | 67.00 | 618,812 |
| 03 Mar 21 |
68.00000 -3.60 |
72.90 | 67.20 | 71.90 | 281,923 |
| 02 Mar 21 |
71.60000 -2.60 |
74.90 | 71.20 | 74.40 | 213,343 |
| 01 Mar 21 |
74.20000 +3.40 |
74.40 | 71.10 | 72.30 | 225,130 |
| 26 Feb 21 |
70.80000 -0.50 |
72.30 | 67.70 | 70.50 | 366,874 |
| 25 Feb 21 |
71.30000 -4.20 |
75.30 | 70.30 | 74.30 | 424,461 |
| 24 Feb 21 |
75.50000 +3.50 |
75.90 | 71.00 | 73.10 | 280,499 |
| 23 Feb 21 |
72.00000 -5.60 |
73.80 | 65.50 | 73.80 | 610,267 |
| 22 Feb 21 |
77.60001 -4.50 |
82.31 | 76.65 | 81.40 | 412,337 |
| 19 Feb 21 |
82.10000 +1.00 |
84.30 | 81.00 | 81.90 | 266,559 |
| 18 Feb 21 |
81.10000 -4.40 |
84.50 | 78.20 | 83.10 | 557,610 |
| 17 Feb 21 |
85.50000 -4.00 |
88.40 | 83.40 | 88.30 | 362,015 |
| 16 Feb 21 |
89.50000 -0.50 |
92.70 | 85.30 | 90.89 | 418,220 |
| 12 Feb 21 |
90.00000 -1.20 |
92.00 | 88.29 | 90.00 | 290,324 |
| 11 Feb 21 |
91.20000 +0.10 |
95.40 | 88.10 | 91.20 | 442,537 |
| 10 Feb 21 |
91.10000 -3.80 |
98.20 | 88.20 | 97.60 | 601,503 |
| 09 Feb 21 |
94.89999 +3.00 |
98.60 | 87.70 | 92.20 | 835,387 |
| 08 Feb 21 |
91.89999 +4.30 |
94.30 | 87.10 | 89.30 | 510,384 |
| 05 Feb 21 |
87.60001 -1.10 |
90.20 | 86.00 | 89.40 | 274,428 |
| 04 Feb 21 |
88.70000 +1.40 |
91.60 | 85.70 | 88.50 | 489,086 |
| 03 Feb 21 |
87.30000 +1.60 |
89.25 | 84.34 | 86.10 | 395,621 |
| 02 Feb 21 |
85.70000 +0.60 |
87.19 | 81.30 | 85.40 | 506,559 |
| 01 Feb 21 |
85.10001 -3.90 |
92.50 | 85.00 | 90.60 | 645,709 |
| 29 Jan 21 |
89.00000 -1.10 |
98.10 | 88.80 | 92.00 | 762,258 |
| 28 Jan 21 |
90.10001 -3.00 |
109.80 | 87.60 | 93.00 | 1,303,235 |
| 27 Jan 21 |
93.10001 +4.90 |
102.20 | 85.10 | 86.90 | 1,847,926 |
| 26 Jan 21 |
88.20000 +4.80 |
94.20 | 83.20 | 85.30 | 1,390,876 |
| 25 Jan 21 |
83.40000 +1.60 |
89.00 | 79.60 | 82.20 | 925,306 |
| 22 Jan 21 |
81.80000 -1.30 |
84.50 | 80.40 | 80.70 | 361,693 |
| 21 Jan 21 |
83.10001 +1.20 |
83.70 | 78.70 | 81.40 | 615,038 |
| 20 Jan 21 |
81.89999 +0.10 |
84.90 | 79.00 | 81.90 | 391,171 |
| 19 Jan 21 |
81.80000 +2.70 |
82.40 | 79.80 | 80.60 | 392,918 |
| 15 Jan 21 |
79.10000 -4.80 |
86.40 | 77.50 | 82.50 | 654,067 |
| 14 Jan 21 |
83.90000 -0.30 |
87.87 | 82.70 | 85.10 | 470,481 |
| 13 Jan 21 |
84.20000 -4.60 |
89.50 | 82.80 | 87.00 | 554,026 |
| 12 Jan 21 |
88.80000 +7.60 |
89.30 | 78.30 | 81.20 | 936,652 |
| 11 Jan 21 |
81.20000 -4.40 |
85.50 | 80.20 | 83.20 | 583,039 |
| 08 Jan 21 |
85.60001 +8.10 |
92.20 | 80.17 | 81.00 | 2,126,676 |
| 07 Jan 21 |
77.50000 +4.70 |
81.00 | 75.00 | 75.40 | 778,272 |
| 06 Jan 21 |
72.80000 +0.50 |
76.85 | 72.00 | 72.40 | 554,494 |
| 05 Jan 21 |
72.30000 -1.00 |
73.50 | 70.80 | 72.70 | 324,999 |
| 04 Jan 21 |
73.30000 +4.30 |
74.70 | 68.40 | 70.60 | 758,688 |
| 31 Dec 20 |
69.00000 -4.70 |
73.50 | 67.60 | 73.00 | 936,800 |
| 30 Dec 20 |
73.70000 +2.10 |
73.75 | 68.50 | 71.50 | 895,458 |
| 29 Dec 20 |
71.60000 +2.80 |
80.40 | 68.79 | 80.10 | 2,071,725 |
| 28 Dec 20 |
68.80000 -3.20 |
74.40 | 68.50 | 72.20 | 593,417 |
| 24 Dec 20 |
72.00000 -1.70 |
75.00 | 71.80 | 73.90 | 279,570 |
| 23 Dec 20 |
73.70000 -1.10 |
75.65 | 71.70 | 74.70 | 538,950 |
| 22 Dec 20 |
74.80000 -4.00 |
79.73 | 73.10 | 79.60 | 908,848 |
| 21 Dec 20 |
78.80000 -2.30 |
82.20 | 77.20 | 79.50 | 594,059 |
| 18 Dec 20 |
81.10000 -0.80 |
85.40 | 78.90 | 82.40 | 672,868 |
| 17 Dec 20 |
81.89999 +1.60 |
82.50 | 78.00 | 80.40 | 487,319 |
| 16 Dec 20 |
80.30000 -1.20 |
82.70 | 78.20 | 82.35 | 370,364 |
| 15 Dec 20 |
81.50000 +3.30 |
81.80 | 76.50 | 78.51 | 635,873 |
| 14 Dec 20 |
78.20000 -6.50 |
86.40 | 76.00 | 84.40 | 1,058,530 |
| 11 Dec 20 |
84.70000 +0.90 |
86.69 | 81.00 | 82.30 | 658,053 |
| 10 Dec 20 |
83.80000 -2.70 |
86.62 | 82.50 | 84.50 | 647,151 |
| 09 Dec 20 |
86.50000 -0.40 |
92.90 | 83.80 | 88.20 | 1,599,568 |
| 08 Dec 20 |
86.89999 +2.00 |
97.00 | 84.70 | 88.10 | 1,979,963 |
| 07 Dec 20 |
84.89999 +5.00 |
99.50 | 77.20 | 81.00 | 3,203,173 |
| 04 Dec 20 |
79.89999 -0.70 |
81.50 | 77.41 | 81.40 | 745,580 |
| 03 Dec 20 |
80.60001 -3.10 |
85.20 | 78.90 | 83.50 | 952,834 |
| 02 Dec 20 |
83.70000 -2.00 |
84.45 | 70.20 | 76.00 | 2,122,151 |
| 01 Dec 20 |
85.70000 -11.90 |
95.00 | 82.00 | 89.30 | 2,303,783 |
| 30 Nov 20 |
97.60001 -38.60 |
131.10 | 97.30 | 131.10 | 4,624,248 |
| 27 Nov 20 |
136.20000 -8.80 |
148.70 | 135.20 | 148.50 | 1,013,475 |
| 25 Nov 20 |
145.00000 +0.60 |
151.39 | 129.00 | 133.68 | 1,801,822 |
| 24 Nov 20 |
144.39999 -4.90 |
174.50 | 134.10 | 165.50 | 3,893,897 |
| 23 Nov 20 |
149.30000 +28.70 |
151.75 | 130.00 | 132.50 | 3,782,391 |
| 20 Nov 20 |
120.60001 -23.50 |
135.00 | 113.50 | 114.80 | 5,406,261 |
| 19 Nov 20 |
144.10001 +30.70 |
144.50 | 122.00 | 127.45 | 4,974,021 |
| 18 Nov 20 |
113.40000 +19.30 |
115.00 | 99.10 | 100.90 | 3,819,821 |
| 17 Nov 20 |
94.10000 +13.90 |
104.80 | 80.20 | 81.70 | 4,033,952 |
| 16 Nov 20 |
80.20000 +8.00 |
82.30 | 73.50 | 75.30 | 1,154,577 |
| 13 Nov 20 |
72.20000 +3.00 |
84.10 | 70.10 | 73.90 | 2,067,621 |
| 12 Nov 20 |
69.20000 +7.00 |
70.90 | 62.60 | 63.50 | 1,311,237 |
| 11 Nov 20 |
62.20000 +2.05 |
63.10 | 60.50 | 62.50 | 569,708 |
| 10 Nov 20 |
60.15000 -17.65 |
66.90 | 58.00 | 66.90 | 1,545,758 |
| 09 Nov 20 |
77.80000 -16.10 |
92.20 | 75.40 | 90.00 | 828,599 |
| 06 Nov 20 |
93.90000 +4.70 |
100.10 | 90.80 | 90.80 | 1,085,240 |
| 05 Nov 20 |
89.20000 +7.10 |
90.50 | 82.50 | 83.50 | 1,171,973 |
| 04 Nov 20 |
82.10000 +12.90 |
91.70 | 67.20 | 69.60 | 4,828,259 |
| 03 Nov 20 |
69.20000 +2.00 |
74.40 | 65.80 | 68.10 | 421,360 |
| 02 Nov 20 |
67.20000 +4.60 |
69.30 | 64.30 | 65.60 | 177,232 |
| 30 Oct 20 |
62.60000 -5.60 |
68.34 | 61.50 | 68.30 | 128,670 |
| 29 Oct 20 |
68.20000 +3.20 |
68.40 | 63.90 | 65.20 | 104,500 |
| 28 Oct 20 |
65.00000 -4.00 |
67.50 | 63.60 | 66.00 | 101,924 |
| 27 Oct 20 |
69.00000 +0.75 |
70.70 | 67.45 | 69.10 | 77,506 |
| 26 Oct 20 |
68.25000 -2.65 |
73.80 | 66.30 | 73.00 | 168,571 |
| 23 Oct 20 |
70.90000 -1.90 |
72.80 | 68.00 | 71.70 | 104,477 |
| 22 Oct 20 |
72.80000 +0.80 |
76.00 | 71.50 | 74.76 | 144,210 |
| 21 Oct 20 |
72.00000 -2.50 |
76.40 | 71.00 | 74.30 | 123,475 |
| 20 Oct 20 |
74.50000 +1.10 |
76.40 | 72.60 | 73.40 | 91,210 |
| 19 Oct 20 |
73.40000 +1.10 |
75.70 | 70.20 | 72.70 | 123,150 |
| 16 Oct 20 |
72.30000 -1.75 |
77.12 | 71.80 | 75.20 | 145,585 |
| 15 Oct 20 |
74.05000 -6.35 |
78.30 | 73.60 | 76.20 | 267,414 |
| 14 Oct 20 |
80.40000 +5.90 |
87.50 | 75.20 | 76.20 | 1,100,218 |
| 13 Oct 20 |
74.50000 -3.60 |
76.60 | 73.20 | 76.60 | 113,722 |
| 12 Oct 20 |
78.10000 +3.55 |
78.80 | 73.10 | 75.40 | 206,538 |
| 09 Oct 20 |
74.55000 -1.25 |
77.00 | 72.80 | 76.10 | 205,022 |
| 08 Oct 20 |
75.80000 +4.90 |
81.90 | 69.00 | 72.10 | 825,485 |
| 07 Oct 20 |
70.90000 +4.00 |
73.70 | 66.60 | 68.00 | 318,992 |
| 06 Oct 20 |
66.90000 -4.20 |
71.33 | 64.60 | 70.70 | 150,558 |
| 05 Oct 20 |
71.10000 +8.40 |
71.70 | 62.50 | 63.00 | 337,735 |
| 02 Oct 20 |
62.70000 +1.70 |
64.00 | 58.70 | 58.70 | 174,949 |
| 01 Oct 20 |
61.00000 -1.00 |
63.80 | 59.50 | 63.80 | 147,282 |
| 30 Sep 20 |
62.00000 -9.80 |
71.40 | 61.30 | 71.40 | 398,509 |
| 29 Sep 20 |
71.80000 +5.50 |
74.10 | 63.50 | 64.45 | 1,178,319 |
| 28 Sep 20 |
66.30000 +7.80 |
69.80 | 60.20 | 60.50 | 470,565 |
| 25 Sep 20 |
58.50000 +3.40 |
59.40 | 54.10 | 54.80 | 139,824 |
| 24 Sep 20 |
55.10000 -0.50 |
56.70 | 51.50 | 54.40 | 120,075 |
| 23 Sep 20 |
55.60000 -5.90 |
60.80 | 55.00 | 60.40 | 197,743 |
| 22 Sep 20 |
61.50000 +2.00 |
62.00 | 57.40 | 59.30 | 112,719 |
| 21 Sep 20 |
59.50000 -1.90 |
60.55 | 56.22 | 60.00 | 101,755 |
| 18 Sep 20 |
61.40000 +0.00 |
63.80 | 59.40 | 61.50 | 152,235 |
| 17 Sep 20 |
61.40000 -0.30 |
62.40 | 60.30 | 60.30 | 58,949 |
| 16 Sep 20 |
61.70000 -0.30 |
63.30 | 60.60 | 61.80 | 85,065 |
| 15 Sep 20 |
62.00000 -0.80 |
63.70 | 61.00 | 62.30 | 86,232 |
| 14 Sep 20 |
62.80000 +1.80 |
67.30 | 60.30 | 66.80 | 312,691 |
| 11 Sep 20 |
61.00000 +1.40 |
61.80 | 58.40 | 60.00 | 131,810 |
| 10 Sep 20 |
59.60000 -4.10 |
64.50 | 59.30 | 64.50 | 90,352 |
| 09 Sep 20 |
63.70000 +1.70 |
65.30 | 61.50 | 62.30 | 162,009 |
| 08 Sep 20 |
62.00000 -0.80 |
63.60 | 59.20 | 61.00 | 143,548 |
| 04 Sep 20 |
62.80000 -0.80 |
64.00 | 57.70 | 61.80 | 192,822 |
| 03 Sep 20 |
63.60000 -2.90 |
66.90 | 62.00 | 64.90 | 205,885 |
| 02 Sep 20 |
66.50000 -2.40 |
68.80 | 63.50 | 68.00 | 276,575 |
| 01 Sep 20 |
68.90000 +1.60 |
69.10 | 64.00 | 66.20 | 185,344 |
| 31 Aug 20 |
67.30000 +0.70 |
68.60 | 65.00 | 65.40 | 189,827 |
| 28 Aug 20 |
66.60000 -1.10 |
69.20 | 65.70 | 68.25 | 209,731 |
| 27 Aug 20 |
67.70000 -2.20 |
70.50 | 66.00 | 68.80 | 251,919 |
| 26 Aug 20 |
69.89999 +3.20 |
74.60 | 68.00 | 70.40 | 610,422 |
| 25 Aug 20 |
66.70000 -0.40 |
68.80 | 63.00 | 66.80 | 256,375 |
| 24 Aug 20 |
67.10000 -2.70 |
71.10 | 65.20 | 70.00 | 269,710 |
| 21 Aug 20 |
69.80000 -5.00 |
76.50 | 69.40 | 74.60 | 326,908 |
| 20 Aug 20 |
74.80000 -5.60 |
80.10 | 74.80 | 78.40 | 365,584 |
| 19 Aug 20 |
80.40000 -7.80 |
89.90 | 78.90 | 89.90 | 733,719 |
| 18 Aug 20 |
88.20000 -13.70 |
106.10 | 87.00 | 106.00 | 986,373 |
| 17 Aug 20 |
101.89999 +9.60 |
106.80 | 92.90 | 92.90 | 1,015,214 |
| 14 Aug 20 |
92.30000 +4.00 |
92.90 | 85.96 | 88.60 | 396,401 |
| 13 Aug 20 |
88.30000 +1.50 |
90.50 | 84.00 | 85.00 | 284,630 |
| 12 Aug 20 |
86.80000 +0.10 |
89.20 | 83.80 | 88.40 | 209,438 |
| 11 Aug 20 |
86.70000 -2.35 |
91.90 | 85.30 | 88.40 | 296,265 |
| 10 Aug 20 |
89.05000 -1.55 |
95.80 | 84.70 | 88.00 | 661,546 |
| 07 Aug 20 |
90.60001 -6.90 |
102.80 | 88.20 | 100.10 | 1,051,902 |
| 06 Aug 20 |
97.50000 +10.40 |
103.00 | 84.90 | 85.00 | 1,663,154 |
| 05 Aug 20 |
87.10000 +0.00 |
93.40 | 85.20 | 88.50 | 584,646 |
| 04 Aug 20 |
87.10000 +5.70 |
97.00 | 80.50 | 82.05 | 1,469,932 |
| 03 Aug 20 |
81.40000 +9.20 |
91.70 | 69.20 | 78.00 | 2,357,720 |
| 31 Jul 20 |
72.20000 -14.40 |
85.00 | 66.00 | 78.90 | 2,079,140 |
| 30 Jul 20 |
86.60000 -6.60 |
174.00 | 85.30 | 165.60 | 12,473,189 |
| 29 Jul 20 |
93.20000 +54.50 |
97.40 | 37.90 | 38.80 | 6,127,725 |
| 28 Jul 20 |
38.70000 -1.20 |
40.80 | 38.10 | 40.50 | 34,907 |
| 27 Jul 20 |
39.90000 -1.00 |
41.70 | 38.90 | 41.20 | 42,358 |
| 24 Jul 20 |
40.90000 -1.90 |
42.10 | 40.60 | 41.80 | 34,042 |
| 23 Jul 20 |
42.80000 -1.60 |
45.05 | 42.40 | 44.60 | 38,571 |
| 22 Jul 20 |
44.40000 +3.70 |
45.20 | 41.00 | 41.00 | 105,704 |
| 21 Jul 20 |
40.70000 -1.50 |
44.00 | 40.20 | 44.00 | 78,254 |
| 20 Jul 20 |
42.20000 +1.00 |
44.00 | 41.30 | 41.50 | 68,417 |
| 17 Jul 20 |
41.20000 -1.60 |
43.30 | 40.80 | 42.60 | 54,425 |
| 16 Jul 20 |
42.80000 -2.20 |
44.90 | 42.20 | 43.70 | 52,470 |
| 15 Jul 20 |
45.00000 -1.70 |
47.10 | 43.10 | 46.40 | 76,070 |
| 14 Jul 20 |
46.70000 +1.80 |
47.10 | 41.50 | 44.00 | 127,115 |
| 13 Jul 20 |
44.90000 -4.00 |
56.00 | 44.70 | 51.10 | 463,904 |
| 10 Jul 20 |
48.90000 +1.40 |
49.80 | 47.10 | 48.50 | 108,473 |
| 09 Jul 20 |
47.50000 +1.70 |
51.60 | 46.00 | 48.00 | 170,349 |
| 08 Jul 20 |
45.80000 +3.10 |
49.60 | 43.10 | 45.10 | 164,548 |
| 07 Jul 20 |
42.70000 -3.30 |
45.80 | 40.20 | 44.10 | 127,620 |
| 06 Jul 20 |
46.00000 +6.10 |
56.30 | 41.80 | 43.10 | 832,455 |
| 02 Jul 20 |
39.90000 +1.90 |
43.40 | 39.20 | 39.90 | 105,509 |
| 01 Jul 20 |
38.00000 -4.00 |
41.50 | 37.50 | 41.50 | 79,180 |
| 30 Jun 20 |
42.00000 +2.00 |
43.80 | 39.50 | 40.80 | 202,092 |
| 29 Jun 20 |
40.00000 +5.60 |
40.80 | 33.95 | 34.40 | 236,275 |
| 26 Jun 20 |
34.40000 +1.50 |
36.70 | 32.60 | 32.80 | 95,974 |
| 25 Jun 20 |
32.90000 +2.40 |
33.20 | 30.50 | 30.80 | 51,943 |
| 24 Jun 20 |
30.50000 -0.10 |
31.30 | 29.70 | 30.70 | 30,327 |
| 23 Jun 20 |
30.60000 -0.20 |
31.20 | 30.10 | 30.80 | 20,109 |
| 22 Jun 20 |
30.80000 -0.50 |
31.20 | 30.50 | 30.60 | 19,408 |
| 19 Jun 20 |
31.30000 +0.70 |
31.70 | 30.50 | 31.40 | 30,052 |
| 18 Jun 20 |
30.60000 -0.80 |
31.80 | 30.40 | 31.20 | 20,221 |
| 17 Jun 20 |
31.40000 +0.20 |
32.30 | 30.80 | 31.40 | 15,580 |
| 16 Jun 20 |
31.20000 -0.40 |
32.90 | 31.00 | 32.30 | 33,426 |
| 15 Jun 20 |
31.60000 +0.00 |
32.10 | 30.00 | 31.40 | 18,812 |
| 12 Jun 20 |
31.60000 +2.00 |
31.80 | 29.60 | 30.50 | 28,811 |
| 11 Jun 20 |
29.60000 -2.50 |
31.40 | 29.00 | 30.80 | 49,681 |
| 10 Jun 20 |
32.10000 -1.30 |
33.90 | 30.80 | 33.80 | 44,092 |
| 09 Jun 20 |
33.40000 +2.40 |
34.00 | 31.30 | 32.60 | 65,528 |
| 08 Jun 20 |
31.00000 -2.70 |
34.40 | 30.30 | 33.50 | 102,571 |
| 05 Jun 20 |
33.70000 -2.00 |
37.10 | 32.00 | 37.10 | 64,737 |
| 04 Jun 20 |
35.70000 +1.30 |
36.30 | 33.90 | 34.40 | 30,845 |
| 03 Jun 20 |
34.40000 +2.30 |
34.80 | 32.50 | 32.70 | 28,883 |
| 02 Jun 20 |
32.10000 -0.40 |
32.70 | 31.60 | 32.70 | 11,617 |
| 01 Jun 20 |
32.50000 +1.60 |
32.70 | 30.60 | 31.20 | 20,445 |
| 29 May 20 |
30.90000 +0.10 |
31.10 | 30.20 | 30.80 | 12,725 |
| 28 May 20 |
30.80000 -0.90 |
32.30 | 30.50 | 31.90 | 15,050 |
| 27 May 20 |
31.70000 +0.80 |
31.70 | 30.00 | 30.70 | 18,976 |
| 26 May 20 |
30.90000 +0.90 |
31.00 | 29.70 | 30.40 | 19,293 |
| 22 May 20 |
30.00000 -1.10 |
30.90 | 29.50 | 30.50 | 17,977 |
| 21 May 20 |
31.10000 -0.50 |
32.00 | 30.00 | 31.30 | 20,508 |
| 20 May 20 |
31.60000 -0.40 |
33.10 | 31.10 | 32.00 | 20,505 |
| 19 May 20 |
32.00000 +0.30 |
32.70 | 30.80 | 32.10 | 16,960 |
| 18 May 20 |
31.70000 +0.80 |
32.20 | 29.50 | 31.00 | 22,698 |
| 15 May 20 |
30.90000 +1.50 |
31.30 | 29.10 | 29.90 | 11,606 |
| 14 May 20 |
29.40000 -2.00 |
31.50 | 29.00 | 31.00 | 29,071 |
| 13 May 20 |
31.40000 -1.20 |
32.60 | 29.90 | 32.60 | 32,425 |
| 12 May 20 |
32.60000 -1.00 |
34.30 | 32.30 | 33.70 | 10,458 |
| 11 May 20 |
33.60000 -0.60 |
34.00 | 33.00 | 33.60 | 14,992 |
| 08 May 20 |
34.20000 +2.90 |
34.80 | 31.30 | 31.70 | 23,072 |
| 07 May 20 |
31.30000 -3.30 |
35.20 | 31.20 | 35.00 | 59,062 |
| 06 May 20 |
34.60000 +0.30 |
35.60 | 34.00 | 34.70 | 15,261 |
| 05 May 20 |
34.30000 -0.30 |
35.90 | 34.00 | 35.50 | 16,741 |
| 04 May 20 |
34.60000 +0.40 |
35.00 | 33.00 | 34.30 | 15,379 |
| 01 May 20 |
34.20000 -1.40 |
35.90 | 33.10 | 34.60 | 21,258 |
| 30 Apr 20 |
35.60000 -4.00 |
39.90 | 35.60 | 39.60 | 41,127 |
| 29 Apr 20 |
39.60000 -0.10 |
40.80 | 37.90 | 40.00 | 27,827 |
| 28 Apr 20 |
39.70000 -0.50 |
42.20 | 39.50 | 41.00 | 39,980 |
| 27 Apr 20 |
40.20000 +0.50 |
40.90 | 39.60 | 40.30 | 26,434 |
| 24 Apr 20 |
39.70000 +1.00 |
40.50 | 38.90 | 39.10 | 17,570 |
| 23 Apr 20 |
38.70000 -1.20 |
40.30 | 38.40 | 39.90 | 19,577 |
| 22 Apr 20 |
39.90000 +2.80 |
40.40 | 36.60 | 37.00 | 86,441 |
| 21 Apr 20 |
37.10000 +0.90 |
37.20 | 34.80 | 36.10 | 16,422 |
| 20 Apr 20 |
36.20000 +1.20 |
37.40 | 34.00 | 34.20 | 31,334 |
| 17 Apr 20 |
35.00000 -1.80 |
38.70 | 34.50 | 38.50 | 47,371 |
| 16 Apr 20 |
36.80000 -0.70 |
37.50 | 35.30 | 37.50 | 25,963 |
| 15 Apr 20 |
37.50000 -0.50 |
38.00 | 35.10 | 37.40 | 39,306 |
| 14 Apr 20 |
38.00000 +0.20 |
41.40 | 37.50 | 39.50 | 94,853 |
| 13 Apr 20 |
37.80000 +10.70 |
38.70 | 26.70 | 27.20 | 262,045 |
| 09 Apr 20 |
27.10000 +0.80 |
27.50 | 26.30 | 26.60 | 17,290 |
| 08 Apr 20 |
26.30000 +1.00 |
26.80 | 25.40 | 25.40 | 10,600 |
| 07 Apr 20 |
25.30000 -0.50 |
27.40 | 25.10 | 26.50 | 15,572 |
| 06 Apr 20 |
25.80000 +1.30 |
26.70 | 24.90 | 25.70 | 26,534 |
| 03 Apr 20 |
24.50000 +0.00 |
24.70 | 23.60 | 24.30 | 11,244 |
| 02 Apr 20 |
24.50000 -1.10 |
27.10 | 23.70 | 25.70 | 14,066 |
| 01 Apr 20 |
25.60000 -0.60 |
27.00 | 25.00 | 25.30 | 11,004 |
| 31 Mar 20 |
26.20000 +2.20 |
27.90 | 24.40 | 24.60 | 21,230 |
| 30 Mar 20 |
24.00000 -3.50 |
27.50 | 24.00 | 27.40 | 19,989 |
| 27 Mar 20 |
27.50000 -2.80 |
30.00 | 27.20 | 29.70 | 17,890 |
| 26 Mar 20 |
30.30000 +1.70 |
31.00 | 28.20 | 28.30 | 13,868 |
| 25 Mar 20 |
28.60000 +1.90 |
30.00 | 26.30 | 26.40 | 21,041 |
| 24 Mar 20 |
26.70000 +2.30 |
27.00 | 24.80 | 25.00 | 27,882 |
| 23 Mar 20 |
24.40000 +0.80 |
25.00 | 22.70 | 23.10 | 23,847 |
| 20 Mar 20 |
23.60000 +1.10 |
24.40 | 22.60 | 23.00 | 23,084 |
| 19 Mar 20 |
22.50000 -0.80 |
24.40 | 22.20 | 22.80 | 24,770 |
| 18 Mar 20 |
23.30000 -2.90 |
25.70 | 21.70 | 25.30 | 48,943 |
| 17 Mar 20 |
26.20000 +0.60 |
27.30 | 25.00 | 26.20 | 25,019 |
| 16 Mar 20 |
25.60000 -2.60 |
27.70 | 25.30 | 26.20 | 25,584 |
| 13 Mar 20 |
28.20000 +1.90 |
28.40 | 26.50 | 27.00 | 20,731 |
| 12 Mar 20 |
26.30000 -2.70 |
28.30 | 26.20 | 27.20 | 39,741 |
| 11 Mar 20 |
29.00000 -0.60 |
29.40 | 28.10 | 29.00 | 11,163 |
| 10 Mar 20 |
29.60000 +0.00 |
30.20 | 28.30 | 29.70 | 18,424 |
| 09 Mar 20 |
29.60000 -0.40 |
30.90 | 26.30 | 27.00 | 25,387 |
| 06 Mar 20 |
30.00000 -2.50 |
32.00 | 29.00 | 32.00 | 54,571 |
| 05 Mar 20 |
32.50000 -1.30 |
33.90 | 32.40 | 33.90 | 18,374 |
| 04 Mar 20 |
33.80000 +1.00 |
33.80 | 32.00 | 32.80 | 31,483 |
| 03 Mar 20 |
32.80000 +1.60 |
33.80 | 31.00 | 31.60 | 39,472 |
| 02 Mar 20 |
31.20000 -6.40 |
37.60 | 29.60 | 37.30 | 194,717 |
| 28 Feb 20 |
37.60000 +0.70 |
37.70 | 35.50 | 36.00 | 32,986 |
| 27 Feb 20 |
36.90000 -1.00 |
38.20 | 35.60 | 37.50 | 34,100 |
| 26 Feb 20 |
37.90000 -1.20 |
40.00 | 37.70 | 39.80 | 30,420 |
| 25 Feb 20 |
39.10000 -1.20 |
40.90 | 38.80 | 40.90 | 29,595 |
| 24 Feb 20 |
40.30000 -2.30 |
41.70 | 40.10 | 41.00 | 22,042 |
| 21 Feb 20 |
42.60000 -0.30 |
43.00 | 41.90 | 42.70 | 9,475 |
| 20 Feb 20 |
42.90000 +0.90 |
44.50 | 41.50 | 41.50 | 34,159 |
| 19 Feb 20 |
42.00000 -1.10 |
43.20 | 41.60 | 43.00 | 13,281 |
| 18 Feb 20 |
43.10000 +1.50 |
43.50 | 41.20 | 41.30 | 20,279 |
| 14 Feb 20 |
41.60000 -1.10 |
43.00 | 41.30 | 42.80 | 9,502 |
| 13 Feb 20 |
42.70000 -0.90 |
43.60 | 42.20 | 43.20 | 10,359 |
| 12 Feb 20 |
43.60000 +1.70 |
44.30 | 41.80 | 42.20 | 34,378 |
| 11 Feb 20 |
41.90000 +1.50 |
42.90 | 40.50 | 40.50 | 17,302 |
| 10 Feb 20 |
40.40000 +0.00 |
41.20 | 40.20 | 40.80 | 12,578 |
| 07 Feb 20 |
40.40000 -0.70 |
41.50 | 40.20 | 41.10 | 13,816 |
| 06 Feb 20 |
41.10000 -1.00 |
42.40 | 41.10 | 42.20 | 16,139 |
| 05 Feb 20 |
42.10000 -1.00 |
43.90 | 42.10 | 43.90 | 15,935 |
| 04 Feb 20 |
43.10000 +3.10 |
44.40 | 40.70 | 40.80 | 40,110 |
| 03 Feb 20 |
40.00000 +0.20 |
40.80 | 39.20 | 39.50 | 27,945 |
| 31 Jan 20 |
39.80000 -1.10 |
40.60 | 39.10 | 40.60 | 28,485 |
| 30 Jan 20 |
40.90000 -0.60 |
41.60 | 40.00 | 41.00 | 15,138 |
| 29 Jan 20 |
41.50000 -0.20 |
41.80 | 40.80 | 41.80 | 9,950 |
| 28 Jan 20 |
41.70000 +0.40 |
42.10 | 39.40 | 41.00 | 27,814 |
| 27 Jan 20 |
41.30000 -2.70 |
43.80 | 40.40 | 43.80 | 35,153 |
| 24 Jan 20 |
44.00000 +0.20 |
45.10 | 43.30 | 44.50 | 26,169 |
| 23 Jan 20 |
43.80000 -1.10 |
45.00 | 42.60 | 45.00 | 27,880 |
| 22 Jan 20 |
44.90000 -1.20 |
46.40 | 44.50 | 46.20 | 24,631 |
| 21 Jan 20 |
46.10000 -1.10 |
47.80 | 44.70 | 47.80 | 35,877 |
| 17 Jan 20 |
47.20000 -0.30 |
48.30 | 46.20 | 47.30 | 23,192 |
| 16 Jan 20 |
47.50000 +0.00 |
48.90 | 47.00 | 47.50 | 16,556 |
| 15 Jan 20 |
47.50000 +0.60 |
48.80 | 47.00 | 47.70 | 36,148 |
| 14 Jan 20 |
46.90000 -0.10 |
47.20 | 46.40 | 46.40 | 16,247 |
| 13 Jan 20 |
47.00000 +0.60 |
47.90 | 46.60 | 46.60 | 18,121 |
| 10 Jan 20 |
46.40000 -0.60 |
47.00 | 46.30 | 46.70 | 6,379 |
| 09 Jan 20 |
47.00000 +0.50 |
47.30 | 46.20 | 46.70 | 7,493 |
| 08 Jan 20 |
46.50000 -0.60 |
47.50 | 46.40 | 46.70 | 15,262 |
| 07 Jan 20 |
47.10000 -1.00 |
48.30 | 46.30 | 48.30 | 13,757 |
| 06 Jan 20 |
48.10000 +0.00 |
48.30 | 47.10 | 48.00 | 7,034 |
| 03 Jan 20 |
48.10000 -0.40 |
48.40 | 46.60 | 47.60 | 11,540 |
| 02 Jan 20 |
48.50000 +1.20 |
48.50 | 46.60 | 47.70 | 13,535 |
| 31 Dec 19 |
47.30000 -1.40 |
49.20 | 47.00 | 48.70 | 17,741 |
| 30 Dec 19 |
48.70000 +1.70 |
49.80 | 46.20 | 46.60 | 49,190 |
| 27 Dec 19 |
47.00000 -0.50 |
47.80 | 46.40 | 47.30 | 15,403 |
| 26 Dec 19 |
47.50000 +0.40 |
47.50 | 46.40 | 47.00 | 12,437 |
| 24 Dec 19 |
47.10000 +0.30 |
47.50 | 46.20 | 46.90 | 3,714 |
| 23 Dec 19 |
46.80000 +0.20 |
46.90 | 45.60 | 46.90 | 16,191 |
| 20 Dec 19 |
46.60000 -1.20 |
48.00 | 46.60 | 47.50 | 14,541 |
| 19 Dec 19 |
47.80000 -0.10 |
48.30 | 47.00 | 48.00 | 8,240 |
| 18 Dec 19 |
47.90000 -0.30 |
48.50 | 47.20 | 48.40 | 10,168 |
| 17 Dec 19 |
48.20000 +0.50 |
48.40 | 47.60 | 47.90 | 5,382 |
| 16 Dec 19 |
47.70000 -2.30 |
50.30 | 47.40 | 49.90 | 24,038 |
| 13 Dec 19 |
50.00000 +0.20 |
50.50 | 48.80 | 49.50 | 11,501 |
| 12 Dec 19 |
49.80000 -0.50 |
51.30 | 49.80 | 50.30 | 13,723 |
| 11 Dec 19 |
50.30000 +0.30 |
50.30 | 49.30 | 50.10 | 7,121 |
| 10 Dec 19 |
50.00000 +0.00 |
50.70 | 49.20 | 49.60 | 12,607 |
| 09 Dec 19 |
50.00000 +0.10 |
50.50 | 49.30 | 49.40 | 10,767 |
| 06 Dec 19 |
49.90000 +0.40 |
50.50 | 49.30 | 49.70 | 8,136 |
| 05 Dec 19 |
49.50000 +0.00 |
50.60 | 49.00 | 49.50 | 22,746 |
| 04 Dec 19 |
49.50000 +0.50 |
49.50 | 48.80 | 49.00 | 8,198 |
| 03 Dec 19 |
49.00000 +0.50 |
49.20 | 47.60 | 49.00 | 11,040 |
| 02 Dec 19 |
48.50000 +0.80 |
49.30 | 47.60 | 48.40 | 14,056 |
| 29 Nov 19 |
47.70000 -0.50 |
48.00 | 47.30 | 47.60 | 4,165 |
| 27 Nov 19 |
48.20000 -0.90 |
49.30 | 48.00 | 48.80 | 8,819 |
| 26 Nov 19 |
49.10000 -0.30 |
49.80 | 48.70 | 49.50 | 6,550 |
| 25 Nov 19 |
49.40000 +0.80 |
50.50 | 47.90 | 48.50 | 21,474 |
| 22 Nov 19 |
48.60000 +1.90 |
49.00 | 46.50 | 46.50 | 17,290 |
| 21 Nov 19 |
46.70000 +0.10 |
47.40 | 46.60 | 46.70 | 7,919 |
| 20 Nov 19 |
46.60000 +0.20 |
48.30 | 45.90 | 46.50 | 21,988 |
| 19 Nov 19 |
46.40000 +0.20 |
46.60 | 45.50 | 46.60 | 7,236 |
| 18 Nov 19 |
46.20000 +0.00 |
46.60 | 45.40 | 46.00 | 8,054 |
| 15 Nov 19 |
46.20000 +0.00 |
46.70 | 45.00 | 46.70 | 14,506 |
| 14 Nov 19 |
46.20000 +0.10 |
46.70 | 45.00 | 45.70 | 13,529 |
| 13 Nov 19 |
46.10000 -1.70 |
47.60 | 45.70 | 47.20 | 18,508 |
| 12 Nov 19 |
47.80000 -0.50 |
49.00 | 47.00 | 49.00 | 23,791 |
| 11 Nov 19 |
48.30000 +1.00 |
48.50 | 46.30 | 47.00 | 21,928 |
| 08 Nov 19 |
47.30000 +0.30 |
47.60 | 46.60 | 47.30 | 11,717 |
| 07 Nov 19 |
47.00000 +0.60 |
48.50 | 46.50 | 47.10 | 19,565 |
| 06 Nov 19 |
46.40000 -3.00 |
50.30 | 45.30 | 49.30 | 28,705 |
| 05 Nov 19 |
49.40000 -1.00 |
51.50 | 49.10 | 51.00 | 14,020 |
| 04 Nov 19 |
50.40000 +0.00 |
52.10 | 50.10 | 50.40 | 18,668 |
| 01 Nov 19 |
50.40000 +0.60 |
50.90 | 49.90 | 49.90 | 5,776 |
| 31 Oct 19 |
49.80000 -1.40 |
51.10 | 49.20 | 50.80 | 13,310 |
| 30 Oct 19 |
51.20000 -1.20 |
52.20 | 50.60 | 51.90 | 11,455 |
| 29 Oct 19 |
52.40000 -0.20 |
52.50 | 50.80 | 52.10 | 12,373 |
| 28 Oct 19 |
52.60000 -1.20 |
54.00 | 52.00 | 53.60 | 19,252 |
| 25 Oct 19 |
53.80000 +0.00 |
54.30 | 53.00 | 53.30 | 9,299 |
| 24 Oct 19 |
53.80000 -0.20 |
54.10 | 53.10 | 54.10 | 24,504 |
| 23 Oct 19 |
54.00000 +1.20 |
54.50 | 52.80 | 52.80 | 18,323 |
| 22 Oct 19 |
52.80000 +0.40 |
53.40 | 51.70 | 52.40 | 6,375 |
| 21 Oct 19 |
52.40000 +0.00 |
53.90 | 52.10 | 52.40 | 6,695 |
| 18 Oct 19 |
52.40000 -1.10 |
54.00 | 51.60 | 52.90 | 10,028 |
| 17 Oct 19 |
53.50000 +2.70 |
54.00 | 50.80 | 51.10 | 36,582 |
| 16 Oct 19 |
50.80000 +0.10 |
51.20 | 49.70 | 50.80 | 8,755 |
| 15 Oct 19 |
50.70000 +1.30 |
50.80 | 49.20 | 50.00 | 18,216 |
| 14 Oct 19 |
49.40000 +2.30 |
50.00 | 47.20 | 47.20 | 21,474 |
| 11 Oct 19 |
47.10000 +1.50 |
48.20 | 46.00 | 46.00 | 18,653 |
| 10 Oct 19 |
45.60000 -0.60 |
46.70 | 45.50 | 46.10 | 6,130 |
| 09 Oct 19 |
46.20000 +0.30 |
46.20 | 44.40 | 46.00 | 8,007 |
| 08 Oct 19 |
45.90000 -1.40 |
47.20 | 45.50 | 46.80 | 13,500 |
| 07 Oct 19 |
47.30000 +1.40 |
47.30 | 45.00 | 45.40 | 20,804 |
| 04 Oct 19 |
45.90000 +0.70 |
46.00 | 45.00 | 45.00 | 15,693 |
| 03 Oct 19 |
45.20000 +0.20 |
46.90 | 44.60 | 45.10 | 34,141 |
| 02 Oct 19 |
45.00000 +0.00 |
45.50 | 43.50 | 44.70 | 39,286 |
| 01 Oct 19 |
45.00000 -1.60 |
47.30 | 44.70 | 46.60 | 30,943 |
| 30 Sep 19 |
46.60000 -0.70 |
48.20 | 45.30 | 47.50 | 30,270 |
| 27 Sep 19 |
47.30000 -3.10 |
50.80 | 46.40 | 50.30 | 38,927 |
| 26 Sep 19 |
50.40000 -0.20 |
51.00 | 49.70 | 50.60 | 16,094 |
| 25 Sep 19 |
50.60000 +0.40 |
51.10 | 49.70 | 50.20 | 32,896 |
| 24 Sep 19 |
50.20000 -0.50 |
51.50 | 49.70 | 50.40 | 42,117 |
| 23 Sep 19 |
50.70000 -0.10 |
52.50 | 50.30 | 51.40 | 49,629 |
| 20 Sep 19 |
50.80000 -0.20 |
51.70 | 50.20 | 50.60 | 27,030 |
| 19 Sep 19 |
51.00000 +0.00 |
51.70 | 50.20 | 51.00 | 34,752 |
| 18 Sep 19 |
51.00000 +0.00 |
51.70 | 50.30 | 50.50 | 33,780 |
| 17 Sep 19 |
51.00000 -0.90 |
52.20 | 50.10 | 51.40 | 29,674 |
| 16 Sep 19 |
51.90000 +0.60 |
52.10 | 50.60 | 50.60 | 30,812 |
| 13 Sep 19 |
51.30000 +0.90 |
51.40 | 50.00 | 50.40 | 27,675 |
| 12 Sep 19 |
50.40000 -1.40 |
52.60 | 49.60 | 51.80 | 40,619 |
| 11 Sep 19 |
51.80000 -1.20 |
54.00 | 51.40 | 53.10 | 22,231 |
| 10 Sep 19 |
53.00000 -1.00 |
55.00 | 52.60 | 53.30 | 33,060 |
| 09 Sep 19 |
54.00000 -0.40 |
55.20 | 53.50 | 54.40 | 38,525 |
| 06 Sep 19 |
54.40000 +1.20 |
55.40 | 52.20 | 53.50 | 52,138 |
| 05 Sep 19 |
53.20000 +2.60 |
53.50 | 51.00 | 51.00 | 68,116 |
| 04 Sep 19 |
50.60000 +0.80 |
51.10 | 49.80 | 50.60 | 11,427 |
| 03 Sep 19 |
49.80000 -1.30 |
51.40 | 49.60 | 50.60 | 25,609 |
| 30 Aug 19 |
51.10000 +0.30 |
51.50 | 50.60 | 50.90 | 13,555 |
| 29 Aug 19 |
50.80000 +1.50 |
51.20 | 49.60 | 49.60 | 22,081 |
| 28 Aug 19 |
49.30000 -0.60 |
50.80 | 49.00 | 49.60 | 13,090 |
| 27 Aug 19 |
49.90000 +0.30 |
51.10 | 49.60 | 49.70 | 16,100 |
| 26 Aug 19 |
49.60000 -0.80 |
51.80 | 49.60 | 51.20 | 27,624 |
| 23 Aug 19 |
50.40000 -1.30 |
52.40 | 49.70 | 51.50 | 26,611 |
| 22 Aug 19 |
51.70000 -0.90 |
53.70 | 51.60 | 52.80 | 30,227 |
| 21 Aug 19 |
52.60000 +1.10 |
53.20 | 51.30 | 51.40 | 46,944 |
| 20 Aug 19 |
51.50000 +1.50 |
51.50 | 50.00 | 50.30 | 30,348 |
| 19 Aug 19 |
50.00000 -0.20 |
50.90 | 49.50 | 50.90 | 30,030 |
| 16 Aug 19 |
50.20000 +0.60 |
50.70 | 48.94 | 49.50 | 23,821 |
| 15 Aug 19 |
49.60000 +0.10 |
50.80 | 48.60 | 49.80 | 27,791 |
| 14 Aug 19 |
49.50000 -1.20 |
50.50 | 47.40 | 49.40 | 38,381 |
| 13 Aug 19 |
50.70000 +2.20 |
51.50 | 48.00 | 48.00 | 47,770 |
| 12 Aug 19 |
48.50000 -1.20 |
50.50 | 48.10 | 49.90 | 22,734 |
| 09 Aug 19 |
49.70000 -0.90 |
50.40 | 48.00 | 49.50 | 44,751 |
| 08 Aug 19 |
50.60000 -0.60 |
52.70 | 50.00 | 51.50 | 40,750 |
| 07 Aug 19 |
51.20000 -1.30 |
53.80 | 51.00 | 52.50 | 27,285 |
| 06 Aug 19 |
52.50000 +2.60 |
52.80 | 50.10 | 50.10 | 23,494 |
| 05 Aug 19 |
49.90000 -2.30 |
50.90 | 48.30 | 50.90 | 37,361 |
| 02 Aug 19 |
52.20000 -0.50 |
52.70 | 50.60 | 52.00 | 17,075 |
| 01 Aug 19 |
52.70000 -0.50 |
54.10 | 52.10 | 53.10 | 19,922 |
| 31 Jul 19 |
53.20000 -1.20 |
54.50 | 53.00 | 54.00 | 12,022 |
| 30 Jul 19 |
54.40000 +0.30 |
54.80 | 53.50 | 53.50 | 13,664 |
| 29 Jul 19 |
54.10000 +0.30 |
54.70 | 52.50 | 53.70 | 23,175 |
| 26 Jul 19 |
53.80000 +1.00 |
54.90 | 51.70 | 53.50 | 31,256 |
| 25 Jul 19 |
52.80000 -2.40 |
55.50 | 51.60 | 55.00 | 29,051 |
| 24 Jul 19 |
55.20000 -0.10 |
56.20 | 54.80 | 55.00 | 27,955 |
| 23 Jul 19 |
55.30000 +2.10 |
56.20 | 53.30 | 53.50 | 45,198 |
| 22 Jul 19 |
53.20000 +0.20 |
54.50 | 52.50 | 52.70 | 21,835 |
| 19 Jul 19 |
53.00000 +0.50 |
53.60 | 52.00 | 52.70 | 13,581 |
| 18 Jul 19 |
52.50000 -1.00 |
53.80 | 51.40 | 53.80 | 17,248 |
| 17 Jul 19 |
53.50000 -0.40 |
53.90 | 52.50 | 53.60 | 16,126 |
| 16 Jul 19 |
53.90000 +0.80 |
55.30 | 53.00 | 53.70 | 38,837 |
| 15 Jul 19 |
53.10000 +1.80 |
53.30 | 50.70 | 51.60 | 21,282 |
| 12 Jul 19 |
51.30000 -0.30 |
53.10 | 51.00 | 51.30 | 28,816 |
| 11 Jul 19 |
51.60000 -5.10 |
57.00 | 51.20 | 57.00 | 39,800 |
| 10 Jul 19 |
56.70000 +1.30 |
57.90 | 54.00 | 56.00 | 59,521 |
| 09 Jul 19 |
55.40000 +3.70 |
55.90 | 51.00 | 51.00 | 107,914 |
| 08 Jul 19 |
51.70000 +3.80 |
51.90 | 47.50 | 47.90 | 30,468 |
| 05 Jul 19 |
47.90000 -3.50 |
52.70 | 47.50 | 51.50 | 46,103 |
| 03 Jul 19 |
51.40000 -0.80 |
53.50 | 50.20 | 52.60 | 31,052 |
| 02 Jul 19 |
52.20000 +0.30 |
52.50 | 50.90 | 51.50 | 32,600 |
| 01 Jul 19 |
51.90000 +2.60 |
52.00 | 49.70 | 50.50 | 30,907 |
| 28 Jun 19 |
49.30000 +0.70 |
49.30 | 46.70 | 48.00 | 26,103 |
| 27 Jun 19 |
48.60000 +1.70 |
48.90 | 43.80 | 48.90 | 71,592 |
| 26 Jun 19 |
46.90000 -0.10 |
48.50 | 45.60 | 48.50 | 18,272 |
| 25 Jun 19 |
47.00000 -0.50 |
50.50 | 47.00 | 50.50 | 27,956 |
| 24 Jun 19 |
47.50000 -3.10 |
50.50 | 47.30 | 49.90 | 18,997 |
| 21 Jun 19 |
50.60000 +1.50 |
50.60 | 48.50 | 49.10 | 22,827 |
| 20 Jun 19 |
49.10000 -2.50 |
52.60 | 49.10 | 50.80 | 27,729 |
| 19 Jun 19 |
51.60000 +4.70 |
53.70 | 46.00 | 46.90 | 49,841 |
| 18 Jun 19 |
46.90000 +2.10 |
47.00 | 44.70 | 44.70 | 21,792 |
| 17 Jun 19 |
44.80000 +0.10 |
45.40 | 44.20 | 44.50 | 7,525 |
| 14 Jun 19 |
44.70000 +0.20 |
45.70 | 44.10 | 44.30 | 10,430 |
| 13 Jun 19 |
44.50000 +0.30 |
45.30 | 44.10 | 44.20 | 8,158 |
| 12 Jun 19 |
44.20000 -1.60 |
45.90 | 44.10 | 45.40 | 14,147 |
| 11 Jun 19 |
45.80000 +0.50 |
46.10 | 44.60 | 46.00 | 13,719 |
| 10 Jun 19 |
45.30000 +0.20 |
47.50 | 44.90 | 44.90 | 32,147 |
| 07 Jun 19 |
45.10000 +2.20 |
46.30 | 42.50 | 42.60 | 23,945 |
| 06 Jun 19 |
42.90000 -3.60 |
47.30 | 42.60 | 47.30 | 40,611 |
| 05 Jun 19 |
46.50000 -0.50 |
48.80 | 46.40 | 47.00 | 17,877 |
| 04 Jun 19 |
47.00000 +0.40 |
48.95 | 46.60 | 46.60 | 25,216 |
| 03 Jun 19 |
46.60000 -0.60 |
47.60 | 46.10 | 47.00 | 21,578 |
| 31 May 19 |
47.20000 -1.50 |
48.80 | 47.20 | 48.70 | 17,147 |
| 30 May 19 |
48.70000 -2.10 |
51.00 | 48.70 | 50.90 | 19,312 |
| 29 May 19 |
50.80000 +0.20 |
51.70 | 49.00 | 50.10 | 16,673 |
| 28 May 19 |
50.60000 +0.80 |
50.80 | 48.60 | 49.90 | 16,532 |
| 24 May 19 |
49.80000 +1.10 |
50.40 | 48.30 | 48.30 | 13,113 |
| 23 May 19 |
48.70000 -0.10 |
49.20 | 48.00 | 48.50 | 17,042 |
| 22 May 19 |
48.80000 -1.40 |
50.70 | 47.50 | 49.50 | 21,801 |
| 21 May 19 |
50.20000 +1.70 |
51.30 | 48.80 | 48.80 | 17,971 |
| 20 May 19 |
48.50000 -0.40 |
50.30 | 47.90 | 50.30 | 16,519 |
| 17 May 19 |
48.90000 -2.70 |
52.90 | 48.70 | 51.60 | 43,075 |
| 16 May 19 |
51.60000 +2.80 |
53.70 | 47.70 | 47.90 | 66,805 |
| 15 May 19 |
48.80000 +0.60 |
49.50 | 45.40 | 47.40 | 60,937 |
| 14 May 19 |
48.20000 +2.60 |
50.10 | 47.00 | 48.00 | 66,573 |
| 13 May 19 |
45.60000 -2.10 |
47.20 | 44.00 | 46.60 | 55,063 |
| 10 May 19 |
47.70000 -3.30 |
49.50 | 46.00 | 48.70 | 68,655 |
| 09 May 19 |
51.00000 -1.20 |
53.40 | 50.10 | 51.30 | 30,067 |
| 08 May 19 |
52.20000 +2.80 |
52.30 | 49.50 | 49.50 | 43,452 |
| 07 May 19 |
49.40000 -1.70 |
51.00 | 49.00 | 50.90 | 29,985 |
| 06 May 19 |
51.10000 -0.90 |
51.80 | 50.30 | 50.50 | 23,061 |
| 03 May 19 |
52.00000 -0.70 |
53.40 | 51.80 | 52.80 | 23,023 |
| 02 May 19 |
52.70000 +1.40 |
53.00 | 51.40 | 51.50 | 21,917 |
| 01 May 19 |
51.30000 -1.50 |
53.00 | 50.50 | 53.00 | 47,000 |
| 30 Apr 19 |
52.80000 -1.20 |
54.00 | 52.20 | 53.80 | 26,106 |
| 29 Apr 19 |
54.00000 +0.00 |
54.50 | 53.50 | 54.50 | 17,492 |
| 26 Apr 19 |
54.00000 +0.10 |
54.20 | 53.30 | 53.90 | 20,394 |
| 25 Apr 19 |
53.90000 -2.90 |
57.30 | 53.10 | 57.30 | 47,019 |
| 24 Apr 19 |
56.80000 +1.80 |
57.00 | 54.30 | 54.90 | 40,666 |
| 23 Apr 19 |
55.00000 +0.90 |
55.80 | 53.40 | 54.40 | 41,450 |
| 22 Apr 19 |
54.10000 -0.20 |
54.40 | 53.20 | 54.00 | 24,563 |
| 18 Apr 19 |
54.30000 +0.70 |
54.70 | 53.00 | 54.00 | 34,084 |
| 17 Apr 19 |
53.60000 -0.60 |
55.30 | 53.40 | 54.30 | 36,635 |
| 16 Apr 19 |
54.20000 -2.10 |
56.75 | 54.00 | 56.60 | 54,481 |
| 15 Apr 19 |
56.30000 -0.90 |
58.00 | 55.80 | 57.70 | 42,042 |
| 12 Apr 19 |
57.20000 +0.40 |
57.80 | 55.70 | 57.00 | 33,089 |
| 11 Apr 19 |
56.80000 -0.10 |
58.60 | 56.20 | 57.80 | 55,423 |
| 10 Apr 19 |
56.90000 +0.70 |
57.30 | 55.50 | 56.20 | 27,848 |
| 09 Apr 19 |
56.20000 -2.70 |
59.80 | 55.60 | 59.20 | 57,792 |
| 08 Apr 19 |
58.90000 +1.00 |
59.40 | 57.20 | 57.20 | 43,562 |
| 05 Apr 19 |
57.90000 -0.30 |
58.90 | 56.60 | 57.10 | 46,372 |
| 04 Apr 19 |
58.20000 +1.50 |
60.90 | 56.10 | 56.60 | 71,792 |
| 03 Apr 19 |
56.70000 -0.30 |
57.50 | 54.70 | 57.50 | 62,808 |
| 02 Apr 19 |
57.00000 -0.10 |
59.30 | 56.30 | 57.20 | 67,486 |
| 01 Apr 19 |
57.10000 +1.00 |
58.30 | 56.10 | 56.80 | 66,809 |
| 29 Mar 19 |
56.10000 -0.10 |
57.00 | 53.10 | 56.50 | 109,913 |
| 28 Mar 19 |
56.20000 +1.00 |
59.10 | 55.30 | 56.50 | 138,865 |
| 27 Mar 19 |
55.20000 +1.90 |
56.20 | 53.40 | 53.90 | 120,337 |
| 26 Mar 19 |
53.30000 -7.70 |
60.20 | 51.30 | 59.60 | 318,202 |
| 25 Mar 19 |
61.00000 -7.60 |
70.50 | 59.50 | 70.20 | 230,825 |
| 22 Mar 19 |
68.60000 -4.30 |
73.00 | 68.00 | 72.30 | 89,515 |
| 21 Mar 19 |
72.90000 -1.00 |
74.90 | 72.30 | 73.10 | 62,989 |
| 20 Mar 19 |
73.90000 -2.80 |
78.40 | 73.50 | 76.70 | 93,302 |
| 19 Mar 19 |
76.70000 +1.40 |
77.00 | 74.10 | 75.30 | 56,128 |
| 18 Mar 19 |
75.30000 -2.40 |
79.90 | 74.10 | 78.20 | 113,964 |
| 15 Mar 19 |
77.70000 +3.20 |
81.50 | 72.60 | 73.90 | 241,982 |
| 14 Mar 19 |
74.50000 -2.60 |
77.80 | 72.30 | 77.00 | 130,417 |
| 13 Mar 19 |
77.10000 +2.90 |
78.40 | 73.50 | 74.40 | 162,062 |
| 12 Mar 19 |
74.20000 +0.60 |
74.80 | 73.00 | 73.50 | 65,399 |
| 11 Mar 19 |
73.60000 +0.70 |
74.50 | 71.00 | 73.50 | 77,768 |
| 08 Mar 19 |
72.90000 +0.80 |
74.20 | 70.00 | 70.10 | 81,019 |
| 07 Mar 19 |
72.10000 -1.50 |
72.60 | 69.30 | 72.50 | 77,380 |
| 06 Mar 19 |
73.60000 -5.30 |
77.40 | 71.00 | 75.90 | 176,888 |
| 05 Mar 19 |
78.90000 -1.20 |
80.90 | 78.00 | 80.00 | 119,754 |
| 04 Mar 19 |
80.10001 +2.60 |
84.40 | 77.80 | 81.50 | 297,147 |
| 01 Mar 19 |
77.50000 +5.20 |
78.70 | 72.50 | 72.80 | 122,453 |
| 28 Feb 19 |
72.30000 -7.40 |
79.10 | 71.60 | 79.00 | 198,295 |
| 27 Feb 19 |
79.70000 +0.00 |
81.90 | 78.00 | 79.50 | 115,523 |
| 26 Feb 19 |
79.70000 -2.80 |
85.90 | 75.00 | 76.80 | 453,296 |
| 25 Feb 19 |
82.50000 -7.70 |
89.00 | 81.40 | 87.80 | 359,309 |
| 22 Feb 19 |
90.20000 +3.40 |
92.30 | 85.10 | 91.00 | 650,814 |
| 21 Feb 19 |
86.80000 +7.00 |
92.10 | 82.80 | 85.50 | 1,455,307 |
| 20 Feb 19 |
79.80000 +20.40 |
88.50 | 71.60 | 73.50 | 3,111,573 |
| 19 Feb 19 |
59.40000 +2.20 |
60.50 | 57.50 | 57.70 | 44,549 |
| 15 Feb 19 |
57.20000 -1.40 |
59.30 | 55.80 | 58.70 | 27,035 |
| 14 Feb 19 |
58.60000 +0.70 |
60.60 | 56.10 | 57.90 | 76,317 |
| 13 Feb 19 |
57.90000 +4.70 |
58.60 | 52.90 | 52.90 | 52,983 |
| 12 Feb 19 |
53.20000 +0.80 |
53.70 | 52.10 | 52.10 | 10,935 |
| 11 Feb 19 |
52.40000 +1.20 |
52.70 | 51.30 | 51.50 | 17,649 |
| 08 Feb 19 |
51.20000 -1.40 |
51.90 | 50.70 | 51.70 | 14,089 |
| 07 Feb 19 |
52.60000 -1.30 |
53.80 | 50.90 | 53.50 | 28,694 |
| 06 Feb 19 |
53.90000 +0.20 |
54.40 | 53.00 | 54.10 | 11,767 |
| 05 Feb 19 |
53.70000 -0.80 |
55.60 | 53.40 | 55.00 | 18,355 |
| 04 Feb 19 |
54.50000 -1.20 |
57.10 | 53.80 | 53.80 | 19,577 |
| 01 Feb 19 |
55.70000 +0.30 |
56.20 | 54.00 | 55.40 | 16,694 |
| 31 Jan 19 |
55.40000 -1.70 |
58.10 | 54.30 | 56.50 | 28,351 |
| 30 Jan 19 |
57.10000 +0.20 |
59.30 | 56.90 | 57.90 | 35,471 |
| 29 Jan 19 |
56.90000 +2.40 |
59.60 | 55.50 | 58.00 | 68,477 |
| 28 Jan 19 |
54.50000 +2.30 |
56.30 | 51.20 | 52.00 | 42,109 |
| 25 Jan 19 |
52.20000 -1.00 |
53.50 | 51.50 | 53.40 | 14,768 |
| 24 Jan 19 |
53.20000 +0.20 |
54.40 | 52.60 | 53.30 | 19,634 |
| 23 Jan 19 |
53.00000 +1.50 |
53.20 | 51.30 | 51.80 | 14,666 |
| 22 Jan 19 |
51.50000 +0.80 |
55.24 | 50.72 | 53.80 | 66,341 |
| 18 Jan 19 |
50.70000 +0.70 |
52.00 | 50.30 | 50.50 | 41,442 |
| 17 Jan 19 |
50.00000 -0.10 |
50.90 | 49.00 | 50.10 | 21,955 |
| 16 Jan 19 |
50.10000 -3.40 |
54.10 | 48.00 | 54.00 | 52,832 |
| 15 Jan 19 |
53.50000 -0.40 |
55.40 | 53.50 | 53.90 | 32,055 |
| 14 Jan 19 |
53.90000 +0.40 |
56.40 | 51.00 | 53.40 | 45,586 |
| 11 Jan 19 |
53.50000 +3.00 |
54.50 | 50.80 | 51.70 | 44,354 |
| 10 Jan 19 |
50.50000 -3.40 |
53.00 | 49.40 | 52.80 | 53,740 |
| 09 Jan 19 |
53.90000 +9.60 |
56.30 | 46.00 | 47.70 | 176,780 |
| 08 Jan 19 |
44.30000 -1.00 |
45.80 | 43.70 | 45.50 | 11,069 |
| 07 Jan 19 |
45.30000 +1.30 |
46.60 | 44.10 | 44.10 | 18,022 |
| 04 Jan 19 |
44.00000 +2.30 |
45.40 | 42.10 | 43.30 | 16,690 |
| 03 Jan 19 |
41.70000 +0.20 |
43.20 | 40.20 | 40.70 | 19,097 |
| 02 Jan 19 |
41.50000 +5.20 |
42.40 | 36.10 | 36.10 | 40,030 |
| 31 Dec 18 |
36.30000 -1.10 |
37.40 | 35.50 | 37.40 | 44,991 |
| 28 Dec 18 |
37.40000 +0.00 |
38.50 | 36.80 | 38.40 | 19,826 |
| 27 Dec 18 |
37.40000 -0.80 |
38.50 | 37.00 | 38.50 | 16,248 |
| 26 Dec 18 |
38.20000 +1.00 |
39.00 | 36.10 | 38.20 | 25,216 |
| 24 Dec 18 |
37.20000 +1.00 |
37.20 | 35.40 | 36.20 | 11,637 |
| 21 Dec 18 |
36.20000 -2.50 |
38.50 | 36.10 | 38.00 | 35,493 |
| 20 Dec 18 |
38.70000 -1.40 |
40.70 | 38.00 | 40.00 | 39,196 |
| 19 Dec 18 |
40.10000 -1.20 |
42.20 | 40.00 | 41.60 | 21,149 |
| 18 Dec 18 |
41.30000 +0.50 |
41.70 | 40.30 | 41.20 | 19,393 |
| 17 Dec 18 |
40.80000 -1.60 |
42.70 | 40.50 | 42.30 | 27,073 |
| 14 Dec 18 |
42.40000 +0.20 |
42.80 | 41.80 | 42.00 | 5,219 |
| 13 Dec 18 |
42.20000 -0.70 |
44.40 | 41.70 | 43.00 | 19,322 |
| 12 Dec 18 |
42.90000 +1.10 |
43.70 | 41.40 | 41.40 | 28,662 |
| 11 Dec 18 |
41.80000 +0.40 |
43.30 | 41.50 | 41.80 | 16,728 |
| 10 Dec 18 |
41.40000 -1.30 |
43.00 | 41.00 | 42.60 | 17,679 |
| 07 Dec 18 |
42.70000 +0.30 |
43.30 | 42.00 | 42.50 | 15,245 |
| 06 Dec 18 |
42.40000 -2.60 |
44.00 | 42.00 | 44.00 | 27,170 |
| 04 Dec 18 |
45.00000 -2.10 |
47.10 | 44.20 | 47.10 | 18,409 |
| 03 Dec 18 |
47.10000 +2.40 |
47.70 | 45.50 | 46.00 | 29,578 |
| 30 Nov 18 |
44.70000 -0.40 |
45.60 | 44.60 | 45.00 | 10,055 |
| 29 Nov 18 |
45.10000 -0.10 |
46.10 | 44.30 | 45.00 | 10,602 |
| 28 Nov 18 |
45.20000 +1.60 |
45.70 | 43.60 | 43.70 | 20,909 |
| 27 Nov 18 |
43.60000 -0.70 |
44.90 | 43.00 | 44.90 | 12,269 |
| 26 Nov 18 |
44.30000 -0.60 |
45.70 | 44.30 | 45.00 | 11,250 |
| 23 Nov 18 |
44.90000 -0.10 |
46.30 | 44.60 | 44.60 | 12,841 |
| 21 Nov 18 |
45.00000 +2.40 |
45.30 | 43.00 | 43.00 | 14,133 |
| 20 Nov 18 |
42.60000 -1.40 |
43.40 | 41.70 | 42.30 | 28,589 |
| 19 Nov 18 |
44.00000 -2.00 |
47.10 | 43.00 | 45.90 | 49,255 |
| 16 Nov 18 |
46.00000 -0.60 |
47.30 | 45.60 | 46.40 | 13,300 |
| 15 Nov 18 |
46.60000 +0.50 |
47.20 | 45.50 | 45.70 | 18,502 |
| 14 Nov 18 |
46.10000 +0.00 |
47.50 | 45.50 | 46.40 | 16,937 |
| 13 Nov 18 |
46.10000 +0.10 |
47.60 | 45.40 | 46.10 | 19,857 |
| 12 Nov 18 |
46.00000 -1.10 |
47.60 | 45.10 | 46.30 | 20,012 |
| 09 Nov 18 |
47.10000 -5.50 |
48.00 | 45.00 | 47.80 | 68,293 |
| 08 Nov 18 |
52.60000 +1.30 |
53.20 | 50.50 | 51.00 | 40,283 |
| 07 Nov 18 |
51.30000 -0.60 |
52.90 | 49.30 | 52.20 | 34,757 |
| 06 Nov 18 |
51.90000 -1.60 |
53.70 | 50.50 | 53.60 | 49,993 |
| 05 Nov 18 |
53.50000 +3.60 |
55.00 | 49.50 | 50.00 | 68,543 |
| 02 Nov 18 |
49.90000 +1.90 |
50.00 | 48.10 | 49.10 | 24,455 |
| 01 Nov 18 |
48.00000 -0.10 |
49.30 | 46.70 | 48.70 | 31,081 |
| 31 Oct 18 |
48.10000 +2.00 |
49.00 | 46.70 | 48.10 | 43,201 |
| 30 Oct 18 |
46.10000 -0.50 |
48.00 | 45.00 | 46.40 | 40,794 |
| 29 Oct 18 |
46.60000 +6.60 |
50.00 | 40.00 | 40.70 | 196,876 |
| 26 Oct 18 |
40.00000 -2.50 |
42.40 | 39.50 | 42.20 | 42,553 |
| 25 Oct 18 |
42.50000 +1.00 |
44.90 | 41.60 | 41.70 | 18,692 |
| 24 Oct 18 |
41.50000 -2.50 |
45.50 | 41.50 | 44.00 | 19,483 |
| 23 Oct 18 |
44.00000 +0.00 |
44.20 | 42.30 | 43.00 | 18,401 |
| 22 Oct 18 |
44.00000 -2.00 |
47.10 | 43.20 | 45.70 | 39,763 |
| 19 Oct 18 |
46.00000 -2.50 |
49.70 | 45.50 | 48.40 | 36,891 |
| 18 Oct 18 |
48.50000 -1.50 |
50.20 | 47.50 | 49.70 | 29,727 |
| 17 Oct 18 |
50.00000 -0.50 |
51.70 | 48.60 | 50.60 | 13,487 |
| 16 Oct 18 |
50.50000 -0.40 |
51.90 | 48.30 | 51.10 | 32,628 |
| 15 Oct 18 |
50.90000 -0.50 |
53.00 | 49.90 | 50.90 | 31,723 |
| 12 Oct 18 |
51.40000 +0.60 |
57.20 | 50.30 | 51.00 | 67,142 |
| 11 Oct 18 |
50.80000 -1.80 |
52.30 | 48.80 | 50.60 | 56,465 |
| 10 Oct 18 |
52.60000 -1.40 |
55.20 | 52.10 | 54.00 | 38,938 |
| 09 Oct 18 |
54.00000 -0.60 |
56.90 | 52.80 | 54.00 | 57,627 |
| 08 Oct 18 |
54.60000 -3.60 |
59.00 | 53.70 | 58.00 | 52,576 |
| 05 Oct 18 |
58.20000 +2.20 |
61.00 | 55.20 | 55.90 | 74,363 |
| 04 Oct 18 |
56.00000 -7.00 |
64.90 | 55.20 | 64.70 | 104,096 |
| 03 Oct 18 |
63.00000 +7.60 |
65.40 | 55.80 | 57.00 | 231,380 |
| 02 Oct 18 |
55.40000 +4.60 |
57.00 | 50.00 | 50.20 | 103,713 |
| 01 Oct 18 |
50.80000 +2.30 |
51.40 | 48.30 | 49.90 | 38,845 |
| 28 Sep 18 |
48.50000 -1.00 |
49.50 | 48.50 | 48.50 | 24,010 |
| 27 Sep 18 |
49.50000 +0.00 |
52.40 | 48.50 | 51.00 | 43,782 |
| 26 Sep 18 |
49.50000 -0.50 |
52.20 | 48.00 | 50.00 | 50,995 |
| 25 Sep 18 |
50.00000 -2.50 |
54.00 | 49.50 | 52.00 | 28,131 |
| 24 Sep 18 |
52.50000 -1.50 |
56.00 | 50.00 | 55.00 | 88,173 |
| 21 Sep 18 |
54.00000 -2.50 |
61.50 | 53.50 | 57.50 | 161,221 |
| 20 Sep 18 |
56.50000 +7.00 |
58.00 | 50.00 | 50.00 | 169,885 |
| 19 Sep 18 |
49.50000 +3.50 |
50.00 | 46.00 | 46.50 | 66,063 |
| 18 Sep 18 |
46.00000 +4.00 |
46.00 | 42.50 | 42.50 | 50,599 |
| 17 Sep 18 |
42.00000 -5.50 |
47.50 | 42.00 | 47.50 | 82,382 |
| 14 Sep 18 |
47.50000 +9.00 |
52.50 | 40.50 | 40.50 | 301,543 |
| 13 Sep 18 |
38.50000 +0.50 |
40.50 | 38.50 | 40.50 | 16,649 |
| 12 Sep 18 |
38.00000 +0.00 |
39.50 | 37.50 | 38.00 | 21,607 |
| 11 Sep 18 |
38.00000 -1.50 |
39.50 | 38.00 | 39.50 | 22,451 |
| 10 Sep 18 |
39.50000 -0.30 |
40.50 | 39.00 | 40.00 | 13,227 |
| 07 Sep 18 |
39.80000 -0.20 |
40.50 | 39.50 | 40.00 | 16,892 |
| 06 Sep 18 |
40.00000 -1.00 |
41.10 | 40.00 | 41.00 | 14,842 |
| 05 Sep 18 |
41.00000 -1.50 |
43.00 | 41.00 | 42.50 | 15,159 |
| 04 Sep 18 |
42.50000 +1.00 |
42.90 | 41.50 | 42.50 | 22,222 |
| 31 Aug 18 |
41.50000 +0.00 |
42.50 | 41.50 | 42.00 | 24,817 |
| 30 Aug 18 |
41.50000 +1.00 |
42.00 | 40.00 | 40.00 | 24,913 |
| 29 Aug 18 |
40.50000 -0.50 |
41.00 | 40.50 | 40.50 | 4,898 |
| 28 Aug 18 |
41.00000 +1.00 |
41.00 | 40.50 | 40.50 | 8,503 |
| 27 Aug 18 |
40.00000 +0.00 |
41.00 | 40.00 | 40.00 | 11,246 |
| 24 Aug 18 |
40.00000 -0.50 |
41.50 | 40.00 | 41.50 | 14,496 |
| 23 Aug 18 |
40.50000 -0.50 |
41.50 | 40.00 | 41.50 | 12,949 |
| 22 Aug 18 |
41.00000 +1.00 |
41.00 | 40.00 | 41.00 | 11,056 |
| 21 Aug 18 |
40.00000 +0.00 |
41.50 | 40.00 | 40.00 | 10,550 |
| 20 Aug 18 |
40.00000 -0.50 |
41.50 | 40.00 | 40.50 | 16,450 |
| 17 Aug 18 |
40.50000 -0.50 |
42.50 | 40.50 | 42.50 | 7,958 |
| 16 Aug 18 |
41.00000 +1.00 |
42.50 | 39.50 | 40.50 | 31,655 |
| 15 Aug 18 |
40.00000 -1.50 |
41.50 | 39.50 | 41.50 | 15,835 |
| 14 Aug 18 |
41.50000 +1.50 |
42.50 | 39.71 | 40.00 | 16,691 |
| 13 Aug 18 |
40.00000 -2.00 |
42.00 | 39.00 | 42.00 | 28,393 |
| 10 Aug 18 |
42.00000 +3.50 |
42.50 | 37.50 | 38.00 | 32,864 |
| 09 Aug 18 |
38.50000 -2.50 |
41.00 | 38.20 | 39.50 | 36,555 |
| 08 Aug 18 |
41.00000 +0.00 |
41.50 | 40.00 | 40.50 | 15,982 |
| 07 Aug 18 |
41.00000 +0.70 |
41.30 | 40.50 | 40.50 | 8,760 |
| 06 Aug 18 |
40.30000 -0.70 |
42.00 | 40.00 | 41.00 | 12,137 |
| 03 Aug 18 |
41.00000 +1.50 |
41.00 | 39.00 | 39.50 | 20,774 |
| 02 Aug 18 |
39.50000 +2.00 |
39.50 | 37.50 | 37.50 | 11,786 |
| 01 Aug 18 |
37.50000 -2.30 |
40.00 | 37.50 | 39.50 | 11,682 |
| 31 Jul 18 |
39.80000 -0.50 |
40.00 | 39.00 | 40.00 | 7,875 |
| 30 Jul 18 |
40.30000 -0.20 |
40.50 | 39.50 | 40.50 | 16,757 |
| 27 Jul 18 |
40.50000 -0.30 |
41.50 | 40.00 | 40.50 | 11,838 |
| 26 Jul 18 |
40.80000 -0.70 |
41.30 | 40.00 | 41.00 | 16,746 |
| 25 Jul 18 |
41.50000 -0.30 |
42.50 | 41.00 | 42.50 | 11,635 |
| 24 Jul 18 |
41.80000 -0.20 |
43.00 | 41.00 | 41.00 | 11,570 |
| 23 Jul 18 |
42.00000 -0.20 |
42.50 | 41.00 | 41.50 | 8,808 |
| 20 Jul 18 |
42.20000 +0.20 |
42.50 | 41.00 | 42.00 | 20,758 |
| 19 Jul 18 |
42.00000 -1.40 |
43.50 | 42.00 | 43.00 | 4,223 |
| 18 Jul 18 |
43.40000 -0.10 |
43.50 | 43.00 | 43.00 | 7,122 |
| 17 Jul 18 |
43.50000 +1.00 |
43.50 | 42.50 | 42.50 | 5,731 |
| 16 Jul 18 |
42.50000 +0.30 |
43.00 | 41.50 | 42.00 | 6,386 |
| 13 Jul 18 |
42.20000 +0.00 |
42.60 | 41.50 | 42.50 | 9,538 |
| 12 Jul 18 |
42.20000 +0.00 |
43.00 | 42.00 | 42.00 | 7,147 |
| 11 Jul 18 |
42.20000 -0.80 |
43.50 | 42.00 | 42.50 | 10,591 |
| 10 Jul 18 |
43.00000 -0.50 |
45.50 | 42.50 | 44.00 | 25,848 |
| 09 Jul 18 |
43.50000 +0.50 |
44.00 | 43.00 | 43.00 | 13,580 |
| 06 Jul 18 |
43.00000 +0.00 |
43.50 | 42.50 | 43.00 | 14,010 |
| 05 Jul 18 |
43.00000 -0.50 |
43.50 | 42.50 | 43.00 | 8,073 |
| 03 Jul 18 |
43.50000 -0.50 |
44.00 | 43.00 | 44.00 | 3,492 |
| 02 Jul 18 |
44.00000 +1.50 |
44.00 | 41.80 | 42.00 | 19,803 |
| 29 Jun 18 |
42.50000 +0.00 |
43.00 | 42.00 | 42.50 | 12,640 |
| 28 Jun 18 |
42.50000 +0.50 |
43.00 | 42.00 | 42.00 | 12,086 |
| 27 Jun 18 |
42.00000 -1.50 |
43.50 | 42.00 | 43.50 | 20,258 |
| 26 Jun 18 |
43.50000 +0.00 |
44.00 | 42.00 | 43.50 | 17,271 |
| 25 Jun 18 |
43.50000 -2.00 |
45.00 | 42.50 | 44.50 | 32,172 |
| 22 Jun 18 |
45.50000 -0.50 |
47.00 | 45.00 | 46.00 | 23,469 |
| 21 Jun 18 |
46.00000 -2.80 |
49.00 | 45.50 | 48.00 | 28,092 |
| 20 Jun 18 |
48.80000 -0.70 |
50.50 | 48.00 | 49.00 | 19,680 |
| 19 Jun 18 |
49.50000 +0.50 |
50.00 | 47.50 | 48.00 | 36,696 |
| 18 Jun 18 |
49.00000 -1.00 |
50.50 | 49.00 | 49.00 | 21,956 |
| 15 Jun 18 |
50.00000 +0.00 |
50.00 | 48.00 | 50.00 | 29,287 |
| 14 Jun 18 |
50.00000 -2.00 |
54.50 | 49.00 | 52.50 | 47,257 |
| 13 Jun 18 |
52.00000 +5.70 |
52.50 | 46.50 | 46.50 | 72,031 |
| 12 Jun 18 |
46.30000 +5.30 |
47.50 | 42.60 | 43.00 | 70,592 |
| 11 Jun 18 |
41.00000 -1.50 |
43.00 | 41.00 | 42.00 | 34,620 |
| 08 Jun 18 |
42.50000 +0.50 |
43.00 | 41.00 | 41.50 | 27,878 |
| 07 Jun 18 |
42.00000 -1.00 |
44.00 | 41.50 | 43.00 | 40,427 |
| 06 Jun 18 |
43.00000 -0.80 |
45.00 | 41.50 | 43.50 | 69,720 |
| 05 Jun 18 |
43.80000 +5.30 |
44.00 | 39.50 | 40.00 | 210,347 |
| 04 Jun 18 |
38.50000 -15.50 |
56.00 | 36.00 | 55.00 | 263,897 |
| 01 Jun 18 |
54.00000 -1.00 |
55.50 | 54.00 | 55.00 | 11,067 |
| 31 May 18 |
55.00000 +0.00 |
56.00 | 54.20 | 55.50 | 7,280 |
| 30 May 18 |
55.00000 +0.00 |
56.00 | 53.50 | 54.50 | 8,161 |
| 29 May 18 |
55.00000 -2.00 |
57.00 | 54.50 | 57.00 | 14,607 |
| 25 May 18 |
57.00000 -1.50 |
58.50 | 56.00 | 58.50 | 23,335 |
| 24 May 18 |
58.50000 -1.50 |
60.50 | 58.16 | 60.00 | 9,802 |
| 23 May 18 |
60.00000 -0.50 |
60.50 | 59.00 | 60.50 | 8,062 |
| 22 May 18 |
60.50000 +0.00 |
61.00 | 58.50 | 61.00 | 19,044 |
| 21 May 18 |
60.50000 +0.00 |
61.70 | 60.00 | 61.00 | 13,886 |
| 18 May 18 |
60.50000 -0.50 |
62.50 | 60.00 | 60.50 | 14,985 |
| 17 May 18 |
61.00000 +1.50 |
62.50 | 59.00 | 59.00 | 23,716 |
| 16 May 18 |
59.50000 +0.50 |
60.00 | 58.50 | 59.00 | 8,288 |
| 15 May 18 |
59.00000 -0.50 |
59.50 | 58.50 | 59.50 | 9,855 |
| 14 May 18 |
59.50000 -2.00 |
62.00 | 59.50 | 61.50 | 16,084 |
| 11 May 18 |
61.50000 -0.50 |
62.50 | 59.00 | 62.50 | 42,607 |
| 10 May 18 |
62.00000 +8.50 |
62.00 | 54.00 | 57.00 | 129,800 |
| 09 May 18 |
53.50000 +1.50 |
53.50 | 51.00 | 52.50 | 16,675 |
| 08 May 18 |
52.00000 -1.00 |
53.50 | 51.00 | 53.50 | 8,617 |
| 07 May 18 |
53.00000 +2.00 |
54.00 | 51.50 | 51.50 | 22,609 |
| 04 May 18 |
51.00000 +0.50 |
51.50 | 49.30 | 50.00 | 15,884 |
| 03 May 18 |
50.50000 +0.50 |
51.00 | 49.00 | 51.00 | 7,310 |
| 02 May 18 |
50.00000 +1.00 |
51.50 | 48.50 | 49.00 | 12,597 |
| 01 May 18 |
49.00000 +0.00 |
49.50 | 48.00 | 48.50 | 5,078 |
| 30 Apr 18 |
49.00000 -0.50 |
50.00 | 49.00 | 49.50 | 7,058 |
| 27 Apr 18 |
49.50000 +0.50 |
50.00 | 48.00 | 49.50 | 6,870 |
| 26 Apr 18 |
49.00000 +0.50 |
49.50 | 47.50 | 48.00 | 8,552 |
| 25 Apr 18 |
48.50000 +0.00 |
48.50 | 47.50 | 48.50 | 5,142 |
| 24 Apr 18 |
48.50000 -1.00 |
50.00 | 48.00 | 49.50 | 11,299 |
| 23 Apr 18 |
49.50000 -0.50 |
50.50 | 49.00 | 49.50 | 11,702 |
| 20 Apr 18 |
50.00000 +0.50 |
50.50 | 49.00 | 49.50 | 6,890 |
| 19 Apr 18 |
49.50000 -1.50 |
51.20 | 49.50 | 50.50 | 7,543 |
| 18 Apr 18 |
51.00000 +0.00 |
52.00 | 50.50 | 51.00 | 8,956 |
| 17 Apr 18 |
51.00000 +0.50 |
51.50 | 49.00 | 50.50 | 10,291 |
| 16 Apr 18 |
50.50000 +2.00 |
50.50 | 48.00 | 48.50 | 10,603 |
| 13 Apr 18 |
48.50000 -1.00 |
50.50 | 48.00 | 49.50 | 12,849 |
| 12 Apr 18 |
49.50000 -1.50 |
50.50 | 49.00 | 50.50 | 8,427 |
| 11 Apr 18 |
51.00000 -0.50 |
52.00 | 50.00 | 51.50 | 13,469 |
| 10 Apr 18 |
51.50000 +2.50 |
51.50 | 48.50 | 49.00 | 19,682 |
| 09 Apr 18 |
49.00000 +2.00 |
50.00 | 47.00 | 48.00 | 16,580 |
| 06 Apr 18 |
47.00000 -1.00 |
48.30 | 45.30 | 47.50 | 19,826 |
| 05 Apr 18 |
48.00000 +0.00 |
49.00 | 46.50 | 48.50 | 9,095 |
| 04 Apr 18 |
48.00000 +0.00 |
49.00 | 46.00 | 46.50 | 12,852 |
| 03 Apr 18 |
48.00000 +3.00 |
48.00 | 45.00 | 46.00 | 13,513 |
| 02 Apr 18 |
45.00000 -3.50 |
48.80 | 43.90 | 48.50 | 34,581 |
| 29 Mar 18 |
48.50000 -0.50 |
50.00 | 48.00 | 49.00 | 14,756 |
| 28 Mar 18 |
49.00000 -0.50 |
51.50 | 48.00 | 50.50 | 21,103 |
| 27 Mar 18 |
49.50000 +0.00 |
51.50 | 49.00 | 49.50 | 15,298 |
| 26 Mar 18 |
49.50000 -1.00 |
51.50 | 49.00 | 50.50 | 14,984 |
| 23 Mar 18 |
50.50000 +1.00 |
51.00 | 48.50 | 50.00 | 20,854 |
| 22 Mar 18 |
49.50000 -2.50 |
52.50 | 49.00 | 51.50 | 16,822 |
| 21 Mar 18 |
52.00000 +4.50 |
54.00 | 48.00 | 48.00 | 31,572 |
| 20 Mar 18 |
47.50000 -1.00 |
49.50 | 47.00 | 49.50 | 21,472 |
| 19 Mar 18 |
48.50000 -1.00 |
50.30 | 48.00 | 50.00 | 27,891 |
| 16 Mar 18 |
49.50000 -2.00 |
50.00 | 46.00 | 48.50 | 74,905 |
| 15 Mar 18 |
51.50000 +0.00 |
52.40 | 50.50 | 51.50 | 15,885 |
| 14 Mar 18 |
51.50000 +0.50 |
52.00 | 50.70 | 51.50 | 14,536 |
| 13 Mar 18 |
51.00000 -1.50 |
53.30 | 50.50 | 52.50 | 28,092 |
| 12 Mar 18 |
52.50000 -0.30 |
54.00 | 52.50 | 53.00 | 12,528 |
| 09 Mar 18 |
52.80000 +0.80 |
54.00 | 52.50 | 52.50 | 12,915 |
| 08 Mar 18 |
52.00000 +0.00 |
53.00 | 52.00 | 52.50 | 7,458 |
| 07 Mar 18 |
52.00000 +0.00 |
54.50 | 51.50 | 51.50 | 14,754 |
| 06 Mar 18 |
52.00000 +1.00 |
53.00 | 50.50 | 51.50 | 12,990 |
| 05 Mar 18 |
51.00000 -0.50 |
53.00 | 51.00 | 51.50 | 24,737 |
| 02 Mar 18 |
51.50000 +0.50 |
52.50 | 50.00 | 51.00 | 23,920 |
| 01 Mar 18 |
51.00000 -3.00 |
54.50 | 51.00 | 54.00 | 24,099 |
| 28 Feb 18 |
54.00000 -1.50 |
55.50 | 53.00 | 55.00 | 22,333 |
| 27 Feb 18 |
55.50000 -1.00 |
56.50 | 54.00 | 56.50 | 28,859 |
| 26 Feb 18 |
56.50000 -0.50 |
57.50 | 56.00 | 57.00 | 12,257 |
| 23 Feb 18 |
57.00000 +2.00 |
58.00 | 55.00 | 55.00 | 14,166 |
| 22 Feb 18 |
55.00000 -3.50 |
59.00 | 54.50 | 59.00 | 36,846 |
| 21 Feb 18 |
58.50000 +4.50 |
58.50 | 54.00 | 54.50 | 40,785 |
| 20 Feb 18 |
54.00000 -3.50 |
58.00 | 53.00 | 56.50 | 16,818 |
| 16 Feb 18 |
57.50000 +3.00 |
58.00 | 54.00 | 55.50 | 33,668 |
| 15 Feb 18 |
54.50000 -1.50 |
58.50 | 53.50 | 56.50 | 26,677 |
| 14 Feb 18 |
56.00000 +4.50 |
56.50 | 50.00 | 51.00 | 36,395 |
| 13 Feb 18 |
51.50000 +0.00 |
53.00 | 48.50 | 51.00 | 27,110 |
| 12 Feb 18 |
51.50000 +2.00 |
52.00 | 48.00 | 49.50 | 30,380 |
| 09 Feb 18 |
49.50000 -1.50 |
52.00 | 47.00 | 51.00 | 40,524 |
| 08 Feb 18 |
51.00000 -4.50 |
56.00 | 50.00 | 55.50 | 38,049 |
| 07 Feb 18 |
55.50000 +2.00 |
56.00 | 53.50 | 53.50 | 30,782 |
| 06 Feb 18 |
53.50000 -2.50 |
57.50 | 53.00 | 55.00 | 37,516 |
| 05 Feb 18 |
56.00000 -1.50 |
60.00 | 55.00 | 57.00 | 42,365 |
| 02 Feb 18 |
57.50000 -0.50 |
58.50 | 55.50 | 57.50 | 37,627 |
| 01 Feb 18 |
58.00000 -2.00 |
60.50 | 57.50 | 60.00 | 45,321 |
| 31 Jan 18 |
60.00000 -1.50 |
63.50 | 60.00 | 61.50 | 38,700 |
| 30 Jan 18 |
61.50000 -0.80 |
62.70 | 60.50 | 61.50 | 11,403 |
| 29 Jan 18 |
62.30000 -1.70 |
66.00 | 62.00 | 64.00 | 34,521 |
| 26 Jan 18 |
64.00000 +3.00 |
65.00 | 60.50 | 61.50 | 53,073 |
| 25 Jan 18 |
61.00000 +0.50 |
63.00 | 60.00 | 60.50 | 35,448 |
| 24 Jan 18 |
60.50000 -3.00 |
63.80 | 59.50 | 63.50 | 75,732 |
| 23 Jan 18 |
63.50000 -1.00 |
65.00 | 62.50 | 64.00 | 55,341 |
| 22 Jan 18 |
64.50000 -3.00 |
69.00 | 64.00 | 67.00 | 53,578 |
| 19 Jan 18 |
67.50000 -0.50 |
69.50 | 67.00 | 67.50 | 46,213 |
| 18 Jan 18 |
68.00000 -0.50 |
69.50 | 67.50 | 69.00 | 23,377 |
| 17 Jan 18 |
68.50000 +0.00 |
69.50 | 67.00 | 68.50 | 38,713 |
| 16 Jan 18 |
68.50000 -3.50 |
73.00 | 66.00 | 72.50 | 98,152 |
| 12 Jan 18 |
72.00000 -1.00 |
74.50 | 71.00 | 73.00 | 30,563 |
| 11 Jan 18 |
73.00000 +1.20 |
76.50 | 70.50 | 70.50 | 44,555 |
| 10 Jan 18 |
71.80000 -0.70 |
75.50 | 70.50 | 73.50 | 48,948 |
| 09 Jan 18 |
72.50000 -6.30 |
79.50 | 71.70 | 78.00 | 67,780 |
| 08 Jan 18 |
78.80000 +0.30 |
82.50 | 78.50 | 78.50 | 84,577 |
| 05 Jan 18 |
78.50000 +6.50 |
79.50 | 72.00 | 72.50 | 173,503 |
| 04 Jan 18 |
72.00000 +2.00 |
74.50 | 68.50 | 69.50 | 55,788 |
| 03 Jan 18 |
70.00000 -2.00 |
72.00 | 69.50 | 71.50 | 14,962 |
| 02 Jan 18 |
72.00000 +4.00 |
72.00 | 68.00 | 68.00 | 20,917 |
| 29 Dec 17 |
68.00000 -1.50 |
71.00 | 67.50 | 69.50 | 41,424 |
| 28 Dec 17 |
69.50000 +0.00 |
71.80 | 69.00 | 70.00 | 25,297 |
| 27 Dec 17 |
69.50000 -0.50 |
72.00 | 68.50 | 70.50 | 32,861 |
| 26 Dec 17 |
70.00000 -2.00 |
73.50 | 67.00 | 72.00 | 50,673 |
| 22 Dec 17 |
72.00000 -1.00 |
76.00 | 71.00 | 73.50 | 39,276 |
| 21 Dec 17 |
73.00000 +1.00 |
76.50 | 72.00 | 72.00 | 50,258 |
| 20 Dec 17 |
72.00000 +3.00 |
73.80 | 68.00 | 69.00 | 62,371 |
| 19 Dec 17 |
69.00000 +0.50 |
69.50 | 68.00 | 69.50 | 22,406 |
| 18 Dec 17 |
68.50000 -1.00 |
71.00 | 68.50 | 69.50 | 23,076 |
| 15 Dec 17 |
69.50000 +0.00 |
71.00 | 68.00 | 70.00 | 33,393 |
| 14 Dec 17 |
69.50000 -2.50 |
72.00 | 69.50 | 70.50 | 14,844 |
| 13 Dec 17 |
72.00000 +2.50 |
73.00 | 70.00 | 70.00 | 23,447 |
| 12 Dec 17 |
69.50000 -1.50 |
71.50 | 69.50 | 71.00 | 28,486 |
| 11 Dec 17 |
71.00000 -2.00 |
73.50 | 70.50 | 73.50 | 16,610 |
| 08 Dec 17 |
73.00000 +0.50 |
74.50 | 71.50 | 72.50 | 18,306 |
| 07 Dec 17 |
72.50000 +3.00 |
74.00 | 69.32 | 69.50 | 20,956 |
| 06 Dec 17 |
69.50000 -1.00 |
71.50 | 69.00 | 71.00 | 31,715 |
| 05 Dec 17 |
70.50000 -2.00 |
71.86 | 70.00 | 71.50 | 13,449 |
| 04 Dec 17 |
72.50000 -1.00 |
75.50 | 71.00 | 74.50 | 25,897 |
| 01 Dec 17 |
73.50000 +5.50 |
74.00 | 68.00 | 68.50 | 48,655 |
| 30 Nov 17 |
68.00000 -2.50 |
71.00 | 67.50 | 71.00 | 47,160 |
| 29 Nov 17 |
70.50000 -3.00 |
74.10 | 68.00 | 73.00 | 46,154 |
| 28 Nov 17 |
73.50000 -0.50 |
74.50 | 73.00 | 74.00 | 18,450 |
| 27 Nov 17 |
74.00000 -1.00 |
75.00 | 72.00 | 74.00 | 30,070 |
| 24 Nov 17 |
75.00000 -2.00 |
76.50 | 74.50 | 76.50 | 15,538 |
| 22 Nov 17 |
77.00000 +1.00 |
77.00 | 74.50 | 77.00 | 26,443 |
| 21 Nov 17 |
76.00000 -3.50 |
81.00 | 75.00 | 80.00 | 60,142 |
| 20 Nov 17 |
79.50000 +2.00 |
80.00 | 77.00 | 78.50 | 39,379 |
| 17 Nov 17 |
77.50000 -3.50 |
82.00 | 77.00 | 81.50 | 38,064 |
| 16 Nov 17 |
81.00000 +2.00 |
84.00 | 79.00 | 79.00 | 59,124 |
| 15 Nov 17 |
79.00000 +1.50 |
83.50 | 74.00 | 76.50 | 106,025 |
| 14 Nov 17 |
77.50000 +0.00 |
78.50 | 73.00 | 78.50 | 60,609 |
| 13 Nov 17 |
77.50000 +6.50 |
79.00 | 72.00 | 73.50 | 111,424 |
| 10 Nov 17 |
71.00000 +2.00 |
73.50 | 69.51 | 70.00 | 36,725 |
| 09 Nov 17 |
69.00000 -4.50 |
83.00 | 68.50 | 81.50 | 165,636 |
| 08 Nov 17 |
73.50000 -2.25 |
77.50 | 71.50 | 76.00 | 57,656 |
| 07 Nov 17 |
75.75000 +3.25 |
78.00 | 72.00 | 72.50 | 80,256 |
| 06 Nov 17 |
72.50000 +3.50 |
74.00 | 68.00 | 69.00 | 58,360 |
| 03 Nov 17 |
69.00000 +3.00 |
70.25 | 66.33 | 66.50 | 48,912 |
| 02 Nov 17 |
66.00000 -2.50 |
69.51 | 65.50 | 69.00 | 52,117 |
| 01 Nov 17 |
68.50000 -4.50 |
75.00 | 66.00 | 74.50 | 94,894 |
| 31 Oct 17 |
73.00000 +6.00 |
75.00 | 67.50 | 67.50 | 78,223 |
| 30 Oct 17 |
67.00000 -1.50 |
71.00 | 65.14 | 68.50 | 58,442 |
| 27 Oct 17 |
68.50000 -3.25 |
71.50 | 67.50 | 71.50 | 69,015 |
| 26 Oct 17 |
71.75000 -3.00 |
74.67 | 68.00 | 74.50 | 95,221 |
| 25 Oct 17 |
74.75000 -3.25 |
79.00 | 73.50 | 78.50 | 61,963 |
| 24 Oct 17 |
78.00000 +0.00 |
79.50 | 77.50 | 77.50 | 30,309 |
| 23 Oct 17 |
78.00000 -1.50 |
81.95 | 77.50 | 80.00 | 56,535 |
| 20 Oct 17 |
79.50000 -1.00 |
83.00 | 78.00 | 81.00 | 103,526 |
| 19 Oct 17 |
80.50000 -5.00 |
85.50 | 80.00 | 85.50 | 77,816 |
| 18 Oct 17 |
85.50000 +3.00 |
86.50 | 82.48 | 82.50 | 75,560 |
| 17 Oct 17 |
82.50000 -0.50 |
87.50 | 80.50 | 83.00 | 78,674 |
| 16 Oct 17 |
83.00000 +0.50 |
86.50 | 78.00 | 82.50 | 115,729 |
| 13 Oct 17 |
82.50000 +0.50 |
89.00 | 81.00 | 84.00 | 85,179 |
| 12 Oct 17 |
82.00000 -0.50 |
83.00 | 77.50 | 79.00 | 96,024 |
| 11 Oct 17 |
82.50000 -7.00 |
91.50 | 73.00 | 89.50 | 299,841 |
| 10 Oct 17 |
89.50000 -1.00 |
92.50 | 88.00 | 90.50 | 78,696 |
| 09 Oct 17 |
90.50000 -1.50 |
96.50 | 84.50 | 92.00 | 199,193 |
| 06 Oct 17 |
92.00000 +8.50 |
99.00 | 82.00 | 83.50 | 352,588 |
| 05 Oct 17 |
83.50000 +4.00 |
86.50 | 78.00 | 81.00 | 222,379 |
| 04 Oct 17 |
79.50000 +12.50 |
87.50 | 66.00 | 67.00 | 626,055 |
| 03 Oct 17 |
67.00000 +0.50 |
68.00 | 63.00 | 66.50 | 78,826 |
| 02 Oct 17 |
66.50000 +9.00 |
67.50 | 57.50 | 57.50 | 158,468 |
| 29 Sep 17 |
57.50000 +1.00 |
57.50 | 55.00 | 56.50 | 31,500 |
| 28 Sep 17 |
56.50000 +3.00 |
57.50 | 52.50 | 53.00 | 62,783 |
| 27 Sep 17 |
53.50000 +1.00 |
54.00 | 49.00 | 53.00 | 33,510 |
| 26 Sep 17 |
52.50000 +1.50 |
52.50 | 51.00 | 51.00 | 27,548 |
| 25 Sep 17 |
51.00000 +2.00 |
51.00 | 48.00 | 48.50 | 28,723 |
| 22 Sep 17 |
49.00000 -1.85 |
51.50 | 48.00 | 50.50 | 35,212 |
| 21 Sep 17 |
50.85000 -2.65 |
53.50 | 50.00 | 53.50 | 31,965 |
| 20 Sep 17 |
53.50000 +0.50 |
56.00 | 51.00 | 54.00 | 63,647 |
| 19 Sep 17 |
53.00000 +0.00 |
54.00 | 50.00 | 52.50 | 47,685 |
| 18 Sep 17 |
53.00000 +6.50 |
55.00 | 47.50 | 47.50 | 137,466 |
| 15 Sep 17 |
46.50000 -0.50 |
50.00 | 46.50 | 48.00 | 59,640 |
| 14 Sep 17 |
47.00000 -4.00 |
53.00 | 46.00 | 52.00 | 66,514 |
| 13 Sep 17 |
51.00000 +7.50 |
51.50 | 43.50 | 44.00 | 171,612 |
| 12 Sep 17 |
43.50000 +4.00 |
43.50 | 39.50 | 39.50 | 117,000 |
| 11 Sep 17 |
39.50000 +1.00 |
40.00 | 39.00 | 39.00 | 21,327 |
| 08 Sep 17 |
38.50000 -1.00 |
39.50 | 38.00 | 39.00 | 10,141 |
| 07 Sep 17 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 7,570 |
| 06 Sep 17 |
39.50000 -0.50 |
40.00 | 39.50 | 39.50 | 8,292 |
| 05 Sep 17 |
40.00000 +0.00 |
40.50 | 39.00 | 40.00 | 31,345 |
| 01 Sep 17 |
40.00000 +0.50 |
40.00 | 39.00 | 39.50 | 5,042 |
| 31 Aug 17 |
39.50000 +1.00 |
39.50 | 38.00 | 39.00 | 5,916 |
| 30 Aug 17 |
38.50000 -1.50 |
40.00 | 38.50 | 39.50 | 8,927 |
| 29 Aug 17 |
40.00000 +0.50 |
40.00 | 38.50 | 40.00 | 15,952 |
| 28 Aug 17 |
39.50000 +4.00 |
40.00 | 35.50 | 35.50 | 26,492 |
| 25 Aug 17 |
35.50000 +0.00 |
37.50 | 35.00 | 36.00 | 25,256 |
| 24 Aug 17 |
35.50000 +0.00 |
36.50 | 35.00 | 35.00 | 7,885 |
| 23 Aug 17 |
35.50000 +0.00 |
36.00 | 35.00 | 35.00 | 13,434 |
| 22 Aug 17 |
35.50000 -1.00 |
36.50 | 35.00 | 36.00 | 21,575 |
| 21 Aug 17 |
36.50000 +0.00 |
37.00 | 36.00 | 36.50 | 5,060 |
| 18 Aug 17 |
36.50000 +0.50 |
36.50 | 36.00 | 36.00 | 8,758 |
| 17 Aug 17 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 9,847 |
| 16 Aug 17 |
36.50000 +0.00 |
37.50 | 36.00 | 36.50 | 21,462 |
| 15 Aug 17 |
36.50000 -0.50 |
37.00 | 36.50 | 37.00 | 12,531 |
| 14 Aug 17 |
37.00000 +0.75 |
37.50 | 36.50 | 36.50 | 9,572 |
| 11 Aug 17 |
36.25000 -0.75 |
37.00 | 36.00 | 37.00 | 15,142 |
| 10 Aug 17 |
37.00000 -1.00 |
38.00 | 36.00 | 38.00 | 16,060 |
| 09 Aug 17 |
38.00000 -2.00 |
39.50 | 36.50 | 39.00 | 62,068 |
| 08 Aug 17 |
40.00000 +0.50 |
40.50 | 39.50 | 40.00 | 16,014 |
| 07 Aug 17 |
39.50000 +0.00 |
40.50 | 39.50 | 39.50 | 10,942 |
| 04 Aug 17 |
39.50000 +0.00 |
41.00 | 39.50 | 40.00 | 10,264 |
| 03 Aug 17 |
39.50000 +0.00 |
40.30 | 39.50 | 39.50 | 9,383 |
| 02 Aug 17 |
39.50000 -0.50 |
40.50 | 39.50 | 40.50 | 14,604 |
| 01 Aug 17 |
40.00000 +0.00 |
40.50 | 40.00 | 40.00 | 8,793 |
| 31 Jul 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.00 | 6,596 |
| 28 Jul 17 |
41.00000 +0.50 |
41.00 | 39.80 | 40.00 | 20,914 |
| 27 Jul 17 |
40.50000 +0.50 |
41.00 | 40.00 | 40.00 | 8,966 |
| 26 Jul 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.50 | 23,265 |
| 25 Jul 17 |
41.00000 -0.25 |
42.00 | 41.00 | 41.00 | 7,328 |
| 24 Jul 17 |
41.25000 +0.00 |
41.50 | 41.00 | 41.50 | 4,664 |
| 21 Jul 17 |
41.25000 -0.25 |
42.50 | 41.00 | 41.50 | 11,716 |
| 20 Jul 17 |
41.50000 -1.00 |
42.75 | 41.50 | 42.00 | 6,359 |
| 19 Jul 17 |
42.50000 +0.50 |
43.50 | 42.00 | 42.00 | 7,410 |
| 18 Jul 17 |
42.00000 -0.50 |
43.11 | 41.50 | 42.00 | 11,101 |
| 17 Jul 17 |
42.50000 -1.50 |
44.00 | 42.00 | 44.00 | 7,495 |
| 14 Jul 17 |
44.00000 +0.50 |
45.00 | 43.50 | 44.00 | 13,023 |
| 13 Jul 17 |
43.50000 +2.00 |
44.00 | 41.00 | 41.00 | 15,434 |
| 12 Jul 17 |
41.50000 -2.50 |
44.00 | 41.50 | 43.50 | 13,000 |
| 11 Jul 17 |
44.00000 +0.00 |
44.50 | 43.50 | 44.00 | 7,295 |
| 10 Jul 17 |
44.00000 +0.00 |
44.50 | 43.50 | 43.50 | 8,705 |
| 07 Jul 17 |
44.00000 +0.50 |
44.00 | 43.50 | 43.50 | 7,060 |
| 06 Jul 17 |
43.50000 -0.50 |
44.50 | 43.50 | 44.50 | 7,010 |
| 05 Jul 17 |
44.00000 -0.50 |
44.50 | 44.00 | 44.00 | 8,891 |
| 03 Jul 17 |
44.50000 +0.00 |
45.00 | 44.00 | 44.00 | 5,067 |
| 30 Jun 17 |
44.50000 +2.00 |
44.50 | 42.50 | 42.50 | 6,568 |
| 29 Jun 17 |
42.50000 -2.00 |
45.00 | 42.50 | 44.50 | 11,800 |
| 28 Jun 17 |
44.50000 +2.00 |
45.00 | 42.50 | 42.50 | 23,717 |
| 27 Jun 17 |
42.50000 +0.50 |
43.00 | 42.00 | 43.00 | 13,598 |
| 26 Jun 17 |
42.00000 +0.50 |
42.50 | 41.50 | 41.50 | 12,448 |
| 23 Jun 17 |
41.50000 +0.50 |
41.50 | 41.00 | 41.50 | 7,309 |
| 22 Jun 17 |
41.00000 +1.50 |
41.50 | 39.50 | 40.00 | 11,995 |
| 21 Jun 17 |
39.50000 -0.50 |
40.00 | 39.50 | 40.00 | 6,829 |
| 20 Jun 17 |
40.00000 +0.50 |
40.00 | 39.50 | 39.50 | 2,856 |
| 19 Jun 17 |
39.50000 +0.50 |
40.50 | 39.50 | 40.00 | 3,013 |
| 16 Jun 17 |
39.00000 -1.00 |
40.50 | 39.00 | 40.00 | 30,142 |
| 15 Jun 17 |
40.00000 -0.50 |
41.00 | 40.00 | 40.50 | 11,673 |
| 14 Jun 17 |
40.50000 -0.50 |
41.50 | 40.50 | 40.50 | 5,577 |
| 13 Jun 17 |
41.00000 +1.00 |
41.50 | 40.00 | 40.00 | 9,017 |
| 12 Jun 17 |
40.00000 -0.50 |
41.50 | 40.00 | 41.50 | 9,913 |
| 09 Jun 17 |
40.50000 -1.00 |
41.50 | 40.50 | 41.00 | 13,515 |
| 08 Jun 17 |
41.50000 +0.00 |
41.50 | 40.50 | 41.50 | 17,078 |
| 07 Jun 17 |
41.50000 +0.00 |
42.50 | 41.00 | 41.00 | 9,709 |
| 06 Jun 17 |
41.50000 +1.00 |
41.50 | 40.50 | 40.50 | 5,144 |
| 05 Jun 17 |
40.50000 -1.50 |
42.00 | 40.50 | 41.50 | 20,270 |
| 02 Jun 17 |
42.00000 +0.25 |
42.00 | 41.50 | 42.00 | 5,479 |
| 01 Jun 17 |
41.75000 +0.25 |
42.50 | 41.50 | 41.50 | 6,323 |
| 31 May 17 |
41.50000 -0.50 |
41.75 | 41.00 | 41.50 | 11,894 |
| 30 May 17 |
42.00000 -0.50 |
42.50 | 42.00 | 42.00 | 5,402 |
| 26 May 17 |
42.50000 -1.00 |
43.50 | 42.00 | 43.00 | 8,394 |
| 25 May 17 |
43.50000 +0.50 |
43.50 | 42.75 | 43.00 | 18,973 |
| 24 May 17 |
43.00000 +0.50 |
43.00 | 42.00 | 42.50 | 9,885 |
| 23 May 17 |
42.50000 +0.50 |
42.50 | 42.00 | 42.50 | 12,553 |
| 22 May 17 |
42.00000 +2.00 |
42.00 | 40.00 | 40.00 | 13,595 |
| 19 May 17 |
40.00000 +0.50 |
40.00 | 39.00 | 39.00 | 7,566 |
| 18 May 17 |
39.50000 -0.50 |
40.00 | 39.00 | 39.00 | 12,796 |
| 17 May 17 |
40.00000 +0.00 |
40.00 | 39.00 | 39.50 | 11,348 |
| 16 May 17 |
40.00000 -0.25 |
40.00 | 39.00 | 40.00 | 22,619 |
| 15 May 17 |
40.25000 -0.25 |
40.50 | 40.00 | 40.00 | 7,432 |
| 12 May 17 |
40.50000 +0.00 |
41.50 | 40.00 | 40.50 | 14,755 |
| 11 May 17 |
40.50000 -1.00 |
41.50 | 40.00 | 41.50 | 6,993 |
| 10 May 17 |
41.50000 -3.50 |
42.00 | 39.00 | 42.00 | 60,507 |
| 09 May 17 |
45.00000 +1.00 |
47.00 | 44.50 | 45.00 | 41,616 |
| 08 May 17 |
44.00000 +0.50 |
44.50 | 43.00 | 43.00 | 14,165 |
| 05 May 17 |
43.50000 +0.00 |
44.00 | 43.00 | 43.00 | 11,598 |
| 04 May 17 |
43.50000 -1.00 |
44.00 | 43.00 | 44.00 | 13,372 |
| 03 May 17 |
44.50000 +2.50 |
45.00 | 41.50 | 42.00 | 63,287 |
| 02 May 17 |
42.00000 +1.50 |
42.00 | 40.75 | 41.50 | 15,709 |
| 01 May 17 |
40.50000 -0.50 |
41.50 | 40.00 | 40.00 | 8,587 |
| 28 Apr 17 |
41.00000 +0.00 |
42.00 | 40.50 | 40.50 | 6,130 |
| 27 Apr 17 |
41.00000 +0.50 |
41.00 | 39.50 | 41.00 | 13,556 |
| 26 Apr 17 |
40.50000 -0.50 |
41.25 | 40.00 | 41.00 | 9,113 |
| 25 Apr 17 |
41.00000 -0.50 |
43.50 | 41.00 | 42.00 | 24,007 |
| 24 Apr 17 |
41.50000 +3.50 |
42.00 | 38.50 | 38.50 | 34,463 |
| 21 Apr 17 |
38.00000 -0.75 |
38.95 | 37.50 | 38.50 | 21,959 |
| 20 Apr 17 |
38.75000 -1.25 |
40.00 | 38.50 | 39.50 | 16,214 |
| 19 Apr 17 |
40.00000 -0.50 |
40.50 | 39.50 | 40.50 | 11,746 |
| 18 Apr 17 |
40.50000 -0.50 |
41.00 | 40.00 | 41.00 | 9,894 |
| 17 Apr 17 |
41.00000 -0.50 |
42.00 | 40.00 | 41.50 | 15,038 |
| 13 Apr 17 |
41.50000 +1.00 |
42.50 | 40.00 | 40.50 | 8,791 |
| 12 Apr 17 |
40.50000 -1.00 |
44.00 | 40.50 | 40.50 | 18,039 |
| 11 Apr 17 |
41.50000 -1.00 |
44.50 | 39.50 | 44.50 | 26,900 |
| 10 Apr 17 |
42.50000 -1.00 |
44.50 | 42.00 | 43.50 | 15,810 |
| 07 Apr 17 |
43.50000 +3.50 |
44.00 | 40.50 | 40.50 | 58,081 |
| 06 Apr 17 |
40.00000 -1.00 |
41.50 | 40.00 | 41.00 | 25,007 |
| 05 Apr 17 |
41.00000 +3.50 |
42.50 | 37.00 | 37.50 | 59,324 |
| 04 Apr 17 |
37.50000 -0.50 |
38.00 | 37.50 | 37.50 | 9,621 |
| 03 Apr 17 |
38.00000 +0.00 |
38.50 | 37.50 | 38.00 | 7,985 |
| 31 Mar 17 |
38.00000 +0.00 |
38.00 | 37.50 | 38.00 | 9,876 |
| 30 Mar 17 |
38.00000 +0.00 |
38.00 | 37.50 | 37.50 | 14,306 |
| 29 Mar 17 |
38.00000 +0.50 |
38.00 | 37.50 | 37.50 | 9,452 |
| 28 Mar 17 |
37.50000 +0.00 |
39.00 | 37.50 | 38.00 | 16,820 |
| 27 Mar 17 |
37.50000 -1.00 |
38.50 | 37.50 | 38.50 | 10,730 |
| 24 Mar 17 |
38.50000 +1.50 |
38.50 | 37.50 | 37.50 | 25,273 |
| 23 Mar 17 |
37.00000 +0.50 |
37.50 | 37.00 | 37.00 | 14,773 |
| 22 Mar 17 |
36.50000 +0.00 |
37.50 | 35.50 | 36.00 | 19,423 |
| 21 Mar 17 |
36.50000 +0.50 |
37.50 | 35.50 | 36.00 | 27,933 |
| 20 Mar 17 |
36.00000 -2.50 |
38.00 | 36.00 | 38.00 | 39,518 |
| 17 Mar 17 |
38.50000 +1.50 |
38.70 | 36.50 | 37.50 | 44,195 |
| 16 Mar 17 |
37.00000 -3.50 |
39.56 | 36.49 | 39.50 | 64,479 |
| 15 Mar 17 |
40.50000 +0.00 |
41.50 | 40.00 | 40.50 | 19,772 |
| 14 Mar 17 |
40.50000 -3.00 |
41.00 | 40.00 | 41.00 | 51,324 |
| 13 Mar 17 |
43.50000 +1.00 |
43.50 | 43.00 | 43.00 | 23,230 |
| 10 Mar 17 |
42.50000 +2.00 |
42.50 | 41.50 | 41.50 | 44,333 |
| 09 Mar 17 |
40.50000 +0.00 |
41.00 | 40.00 | 40.00 | 13,654 |
| 08 Mar 17 |
40.50000 +0.50 |
41.00 | 40.00 | 40.00 | 15,463 |
| 07 Mar 17 |
40.00000 -1.50 |
41.50 | 40.00 | 41.50 | 11,902 |
| 06 Mar 17 |
41.50000 -0.50 |
41.99 | 40.50 | 41.50 | 15,482 |
| 03 Mar 17 |
42.00000 +0.50 |
42.00 | 41.50 | 41.50 | 15,829 |
| 02 Mar 17 |
41.50000 +1.00 |
41.50 | 40.50 | 40.50 | 9,745 |
| 01 Mar 17 |
40.50000 -0.50 |
41.10 | 40.50 | 41.00 | 14,428 |
| 28 Feb 17 |
41.00000 +1.00 |
41.00 | 40.00 | 40.00 | 21,596 |
| 27 Feb 17 |
40.00000 -1.50 |
41.00 | 40.00 | 40.50 | 17,596 |
| 24 Feb 17 |
41.50000 +0.00 |
41.50 | 40.50 | 41.00 | 15,678 |
| 23 Feb 17 |
41.50000 -1.00 |
42.25 | 41.00 | 42.00 | 15,789 |
| 22 Feb 17 |
42.50000 +1.50 |
42.50 | 41.00 | 41.00 | 15,941 |
| 21 Feb 17 |
41.00000 -0.50 |
42.50 | 41.00 | 41.00 | 17,914 |
| 17 Feb 17 |
41.50000 -1.00 |
42.04 | 41.00 | 41.50 | 13,409 |
| 16 Feb 17 |
42.50000 +0.00 |
45.00 | 41.50 | 41.50 | 24,065 |
| 15 Feb 17 |
42.50000 +1.50 |
42.50 | 41.50 | 41.50 | 15,716 |
| 14 Feb 17 |
41.00000 -1.50 |
43.00 | 40.50 | 42.50 | 19,892 |
| 13 Feb 17 |
42.50000 +1.75 |
43.50 | 40.50 | 41.00 | 34,457 |
| 10 Feb 17 |
40.75000 +0.75 |
41.00 | 39.50 | 39.50 | 20,379 |
| 09 Feb 17 |
40.00000 -1.00 |
41.00 | 40.00 | 40.50 | 21,556 |
| 08 Feb 17 |
41.00000 -0.50 |
41.50 | 40.50 | 41.50 | 24,121 |
| 07 Feb 17 |
41.50000 -1.50 |
43.14 | 41.50 | 42.50 | 15,157 |
| 06 Feb 17 |
43.00000 +0.50 |
43.00 | 42.50 | 42.50 | 7,935 |
| 03 Feb 17 |
42.50000 +0.50 |
44.00 | 41.50 | 41.50 | 23,033 |
| 02 Feb 17 |
42.00000 +0.00 |
45.00 | 41.00 | 42.00 | 38,219 |
| 01 Feb 17 |
42.00000 -0.50 |
44.50 | 42.00 | 42.50 | 19,295 |
| 31 Jan 17 |
42.50000 -2.00 |
44.50 | 42.00 | 44.50 | 38,979 |
| 30 Jan 17 |
44.50000 -0.50 |
45.11 | 43.00 | 45.00 | 17,101 |
| 27 Jan 17 |
45.00000 -0.50 |
45.75 | 45.00 | 45.00 | 7,958 |
| 26 Jan 17 |
45.50000 +2.00 |
47.25 | 44.50 | 45.00 | 35,899 |
| 25 Jan 17 |
43.50000 -1.50 |
46.50 | 42.00 | 44.50 | 80,452 |
| 24 Jan 17 |
45.00000 -3.00 |
48.00 | 43.00 | 47.50 | 49,005 |
| 23 Jan 17 |
48.00000 -0.50 |
48.50 | 46.50 | 48.50 | 24,372 |
| 20 Jan 17 |
48.50000 +0.50 |
49.00 | 47.50 | 48.50 | 14,441 |
| 19 Jan 17 |
48.00000 -0.50 |
49.50 | 47.75 | 48.50 | 14,508 |
| 18 Jan 17 |
48.50000 +0.00 |
49.00 | 48.00 | 48.50 | 15,416 |
| 17 Jan 17 |
48.50000 -2.00 |
50.50 | 48.00 | 50.00 | 28,037 |
| 13 Jan 17 |
50.50000 +0.50 |
51.50 | 50.00 | 50.00 | 9,582 |
| 12 Jan 17 |
50.00000 -2.50 |
53.02 | 50.00 | 52.00 | 23,048 |
| 11 Jan 17 |
52.50000 +1.00 |
53.50 | 50.50 | 51.00 | 48,243 |
| 10 Jan 17 |
51.50000 +2.00 |
52.00 | 48.50 | 49.50 | 20,205 |
| 09 Jan 17 |
49.50000 -0.50 |
50.50 | 48.50 | 50.50 | 14,236 |
| 06 Jan 17 |
50.00000 -2.00 |
52.50 | 49.50 | 52.50 | 14,443 |
| 05 Jan 17 |
52.00000 +3.00 |
52.00 | 48.00 | 49.00 | 22,998 |
| 04 Jan 17 |
49.00000 +1.00 |
49.00 | 48.50 | 49.00 | 10,972 |
| 03 Jan 17 |
48.00000 -1.00 |
50.00 | 48.00 | 50.00 | 21,319 |
| 30 Dec 16 |
49.00000 -1.00 |
50.50 | 49.00 | 50.00 | 31,686 |
| 29 Dec 16 |
50.00000 -1.50 |
51.50 | 50.00 | 51.00 | 32,978 |
| 28 Dec 16 |
51.50000 +0.00 |
51.50 | 51.00 | 51.50 | 16,982 |
| 27 Dec 16 |
51.50000 +0.00 |
52.50 | 49.00 | 52.00 | 38,621 |
| 23 Dec 16 |
51.50000 +0.50 |
53.00 | 50.00 | 50.50 | 20,517 |
| 22 Dec 16 |
51.00000 +0.00 |
54.00 | 51.00 | 52.00 | 26,976 |
| 21 Dec 16 |
51.00000 -2.00 |
55.50 | 51.00 | 54.00 | 35,068 |
| 20 Dec 16 |
53.00000 +5.00 |
56.50 | 47.50 | 47.50 | 131,193 |
| 19 Dec 16 |
48.00000 -1.00 |
49.50 | 47.00 | 49.00 | 20,420 |
| 16 Dec 16 |
49.00000 -1.50 |
51.00 | 49.00 | 50.00 | 19,892 |
| 15 Dec 16 |
50.50000 -4.00 |
55.50 | 50.00 | 55.50 | 35,869 |
| 14 Dec 16 |
54.50000 -1.00 |
56.50 | 53.50 | 56.50 | 23,586 |
| 13 Dec 16 |
55.50000 +3.50 |
56.00 | 51.00 | 52.00 | 61,191 |
| 12 Dec 16 |
52.00000 +0.50 |
52.00 | 50.00 | 50.50 | 21,363 |
| 09 Dec 16 |
51.50000 +0.00 |
52.00 | 50.44 | 51.50 | 33,318 |
| 08 Dec 16 |
51.50000 +2.00 |
51.50 | 49.00 | 49.50 | 19,714 |
| 07 Dec 16 |
49.50000 -1.50 |
51.00 | 47.50 | 50.50 | 15,016 |
| 06 Dec 16 |
51.00000 -0.50 |
51.50 | 50.00 | 51.00 | 14,712 |
| 05 Dec 16 |
51.50000 +3.50 |
52.00 | 47.00 | 48.50 | 22,039 |
| 02 Dec 16 |
48.00000 +0.00 |
48.50 | 44.50 | 47.00 | 33,089 |
| 01 Dec 16 |
48.00000 -4.00 |
51.00 | 46.00 | 50.50 | 62,307 |
| 30 Nov 16 |
52.00000 -4.50 |
59.00 | 50.50 | 58.50 | 123,635 |
| 29 Nov 16 |
56.50000 +6.00 |
57.00 | 51.50 | 54.00 | 138,030 |
| 28 Nov 16 |
50.50000 +4.50 |
51.00 | 47.50 | 47.50 | 64,962 |
| 25 Nov 16 |
46.00000 +3.00 |
47.00 | 43.00 | 43.00 | 33,847 |
| 23 Nov 16 |
43.00000 +3.50 |
43.00 | 38.50 | 39.50 | 36,317 |
| 22 Nov 16 |
39.50000 +1.50 |
39.50 | 37.50 | 37.50 | 16,691 |
| 21 Nov 16 |
38.00000 +1.50 |
39.00 | 37.27 | 39.00 | 15,656 |
| 18 Nov 16 |
36.50000 -2.50 |
40.00 | 36.00 | 39.50 | 19,991 |
| 17 Nov 16 |
39.00000 -0.50 |
40.50 | 39.00 | 40.00 | 19,291 |
| 16 Nov 16 |
39.50000 +2.00 |
40.00 | 37.68 | 38.00 | 30,117 |
| 15 Nov 16 |
37.50000 +2.50 |
38.00 | 35.00 | 35.00 | 47,877 |
| 14 Nov 16 |
35.00000 -4.00 |
39.50 | 34.00 | 39.00 | 78,969 |
| 11 Nov 16 |
39.00000 -1.00 |
40.00 | 39.00 | 39.50 | 32,031 |
| 10 Nov 16 |
40.00000 +1.00 |
41.00 | 38.00 | 39.00 | 39,135 |
| 09 Nov 16 |
39.00000 -5.50 |
41.29 | 36.00 | 37.50 | 140,638 |
| 08 Nov 16 |
44.50000 -3.00 |
48.80 | 44.00 | 48.50 | 29,109 |
| 07 Nov 16 |
47.50000 +1.50 |
51.50 | 46.00 | 47.50 | 37,714 |
| 04 Nov 16 |
46.00000 +1.50 |
47.00 | 43.00 | 44.50 | 19,020 |
| 03 Nov 16 |
44.50000 -2.00 |
47.50 | 44.00 | 46.00 | 33,877 |
| 02 Nov 16 |
46.50000 -2.50 |
49.50 | 46.00 | 49.50 | 47,780 |
| 01 Nov 16 |
49.00000 -1.00 |
51.00 | 47.50 | 50.00 | 28,369 |
| 31 Oct 16 |
50.00000 -0.50 |
50.59 | 50.00 | 50.50 | 22,662 |
| 28 Oct 16 |
50.50000 +0.00 |
52.00 | 50.00 | 50.50 | 23,297 |
| 27 Oct 16 |
50.50000 -3.50 |
54.19 | 50.50 | 54.00 | 20,046 |
| 26 Oct 16 |
54.00000 +4.00 |
54.00 | 50.50 | 52.00 | 25,256 |
| 25 Oct 16 |
50.00000 -1.50 |
51.50 | 50.00 | 51.00 | 29,050 |
| 24 Oct 16 |
51.50000 +0.00 |
52.50 | 51.50 | 52.00 | 12,651 |
| 21 Oct 16 |
51.50000 +0.50 |
52.00 | 51.00 | 51.50 | 15,457 |
| 20 Oct 16 |
51.00000 +0.00 |
53.50 | 50.00 | 51.50 | 41,328 |
| 19 Oct 16 |
51.00000 -2.00 |
53.50 | 50.00 | 53.50 | 42,025 |
| 18 Oct 16 |
53.00000 -1.00 |
55.00 | 53.00 | 55.00 | 20,719 |
| 17 Oct 16 |
54.00000 -1.60 |
56.00 | 54.00 | 54.50 | 13,939 |
| 14 Oct 16 |
55.60000 -0.40 |
57.00 | 55.50 | 56.30 | 11,877 |
| 13 Oct 16 |
56.00000 -1.70 |
57.30 | 56.00 | 56.60 | 16,478 |
| 12 Oct 16 |
57.70000 +0.70 |
58.20 | 56.50 | 56.90 | 18,001 |
| 11 Oct 16 |
57.00000 -1.50 |
59.00 | 56.60 | 58.10 | 15,043 |
| 10 Oct 16 |
58.50000 +0.50 |
59.70 | 57.90 | 58.00 | 19,238 |
| 07 Oct 16 |
58.00000 -2.30 |
60.10 | 57.70 | 60.00 | 21,637 |
| 06 Oct 16 |
60.30000 -3.10 |
65.00 | 59.70 | 63.40 | 52,578 |
| 05 Oct 16 |
63.40000 +5.00 |
63.50 | 58.70 | 58.90 | 94,716 |
| 04 Oct 16 |
58.40000 +3.10 |
59.15 | 55.30 | 55.50 | 62,250 |
| 03 Oct 16 |
55.30000 +0.40 |
55.85 | 54.30 | 54.30 | 12,825 |
| 30 Sep 16 |
54.90000 +0.00 |
55.60 | 54.10 | 55.30 | 21,336 |
| 29 Sep 16 |
54.90000 -1.10 |
56.30 | 54.60 | 56.00 | 33,789 |
| 28 Sep 16 |
56.00000 -0.50 |
56.90 | 55.80 | 55.80 | 9,382 |
| 27 Sep 16 |
56.50000 +0.50 |
56.70 | 55.30 | 56.10 | 9,974 |
| 26 Sep 16 |
56.00000 -0.40 |
56.45 | 55.10 | 55.80 | 13,220 |
| 23 Sep 16 |
56.40000 -0.30 |
57.70 | 56.10 | 56.10 | 11,180 |
| 22 Sep 16 |
56.70000 -0.80 |
58.00 | 56.70 | 57.10 | 19,366 |
| 21 Sep 16 |
57.50000 +2.10 |
57.60 | 55.59 | 56.00 | 23,147 |
| 20 Sep 16 |
55.40000 -1.20 |
56.50 | 55.10 | 56.50 | 33,187 |
| 19 Sep 16 |
56.60000 +0.30 |
57.60 | 56.00 | 56.00 | 19,866 |
| 16 Sep 16 |
56.30000 -0.10 |
56.40 | 55.50 | 56.20 | 23,914 |
| 15 Sep 16 |
56.40000 -0.30 |
57.00 | 55.70 | 56.80 | 24,475 |
| 14 Sep 16 |
56.70000 +0.30 |
56.90 | 55.80 | 56.90 | 23,943 |
| 13 Sep 16 |
56.40000 -1.20 |
58.40 | 55.50 | 57.50 | 23,154 |
| 12 Sep 16 |
57.60000 +0.70 |
59.03 | 55.80 | 56.10 | 36,939 |
| 09 Sep 16 |
56.90000 -1.50 |
58.00 | 54.10 | 56.00 | 78,907 |
| 08 Sep 16 |
58.40000 -3.90 |
62.70 | 55.90 | 62.00 | 104,279 |
| 07 Sep 16 |
62.30000 -0.40 |
63.30 | 62.00 | 62.80 | 11,535 |
| 06 Sep 16 |
62.70000 +0.50 |
63.00 | 62.00 | 62.00 | 13,165 |
| 02 Sep 16 |
62.20000 +0.60 |
62.40 | 61.30 | 61.50 | 11,719 |
| 01 Sep 16 |
61.60000 -0.70 |
62.80 | 61.20 | 62.60 | 16,680 |
| 31 Aug 16 |
62.30000 -1.30 |
63.75 | 62.20 | 63.50 | 11,294 |
| 30 Aug 16 |
63.60000 +0.00 |
64.30 | 62.60 | 63.80 | 12,622 |
| 29 Aug 16 |
63.60000 +0.40 |
64.70 | 63.30 | 63.90 | 16,962 |
| 26 Aug 16 |
63.20000 +1.30 |
63.60 | 61.70 | 61.70 | 25,735 |
| 25 Aug 16 |
61.90000 +0.10 |
62.70 | 61.30 | 61.30 | 21,096 |
| 24 Aug 16 |
61.80000 -1.00 |
63.20 | 61.10 | 62.70 | 24,446 |
| 23 Aug 16 |
62.80000 +0.10 |
63.50 | 62.05 | 62.20 | 24,223 |
| 22 Aug 16 |
62.70000 +0.40 |
64.30 | 60.80 | 61.60 | 45,653 |
| 19 Aug 16 |
62.30000 -1.20 |
63.70 | 61.50 | 63.70 | 67,148 |
| 18 Aug 16 |
63.50000 -4.10 |
67.54 | 62.00 | 67.30 | 185,630 |
| 17 Aug 16 |
67.60001 -0.10 |
68.60 | 67.20 | 67.70 | 18,730 |
| 16 Aug 16 |
67.70000 -1.30 |
68.95 | 67.60 | 68.60 | 30,522 |
| 15 Aug 16 |
69.00000 +0.80 |
70.03 | 68.26 | 68.40 | 28,691 |
| 12 Aug 16 |
68.20000 -1.80 |
69.90 | 68.20 | 69.90 | 48,290 |
| 11 Aug 16 |
70.00000 +0.20 |
70.80 | 69.50 | 69.80 | 28,212 |
| 10 Aug 16 |
69.80000 -3.00 |
72.60 | 69.50 | 72.20 | 48,635 |
| 09 Aug 16 |
72.80000 -4.70 |
80.90 | 71.50 | 79.90 | 109,939 |
| 08 Aug 16 |
77.50000 +4.40 |
78.00 | 73.30 | 75.00 | 118,634 |
| 05 Aug 16 |
73.10000 +2.10 |
73.70 | 71.00 | 71.20 | 46,123 |
| 04 Aug 16 |
71.00000 +1.40 |
72.00 | 70.00 | 70.00 | 25,931 |
| 03 Aug 16 |
69.60000 +0.90 |
69.70 | 68.40 | 68.40 | 12,044 |
| 02 Aug 16 |
68.70000 -0.90 |
70.20 | 68.40 | 69.50 | 21,319 |
| 01 Aug 16 |
69.60000 -0.60 |
71.50 | 69.50 | 70.20 | 31,304 |
| 29 Jul 16 |
70.20000 -0.50 |
71.20 | 69.60 | 71.00 | 17,098 |
| 28 Jul 16 |
70.70000 -0.30 |
70.85 | 69.46 | 70.50 | 38,347 |
| 27 Jul 16 |
71.00000 -0.90 |
72.50 | 71.00 | 71.80 | 19,217 |
| 26 Jul 16 |
71.90000 -0.10 |
72.50 | 71.10 | 72.00 | 15,248 |
| 25 Jul 16 |
72.00000 +1.40 |
73.70 | 71.10 | 73.00 | 23,617 |
| 22 Jul 16 |
70.60000 -1.20 |
71.50 | 70.50 | 71.40 | 15,524 |
| 21 Jul 16 |
71.80000 -0.40 |
76.00 | 71.50 | 74.50 | 59,968 |
| 20 Jul 16 |
72.20000 +1.20 |
72.80 | 70.60 | 71.00 | 21,013 |
| 19 Jul 16 |
71.00000 +0.20 |
72.20 | 70.00 | 71.60 | 21,918 |
| 18 Jul 16 |
70.80000 +0.10 |
71.40 | 69.00 | 70.50 | 21,759 |
| 15 Jul 16 |
70.70000 -2.80 |
74.10 | 70.30 | 73.00 | 28,557 |
| 14 Jul 16 |
73.50000 +3.50 |
76.90 | 72.27 | 73.80 | 136,421 |
| 13 Jul 16 |
70.00000 -0.50 |
70.90 | 68.80 | 70.60 | 17,148 |
| 12 Jul 16 |
70.50000 +0.60 |
72.00 | 70.10 | 70.10 | 29,097 |
| 11 Jul 16 |
69.89999 +1.30 |
70.90 | 68.10 | 68.10 | 15,002 |
| 08 Jul 16 |
68.60000 +0.40 |
69.90 | 68.40 | 68.40 | 19,706 |
| 07 Jul 16 |
68.20000 -0.20 |
70.60 | 68.20 | 68.20 | 15,706 |
| 06 Jul 16 |
68.40000 +0.00 |
70.00 | 67.60 | 67.60 | 10,777 |
| 05 Jul 16 |
68.40000 -3.50 |
71.15 | 67.80 | 70.90 | 19,288 |
| 01 Jul 16 |
71.90000 +0.40 |
72.50 | 70.80 | 71.30 | 18,211 |
| 30 Jun 16 |
71.50000 +1.20 |
71.50 | 69.00 | 70.30 | 31,103 |
| 29 Jun 16 |
70.30000 +4.00 |
71.30 | 67.00 | 68.30 | 48,042 |
| 28 Jun 16 |
66.30000 +2.30 |
67.67 | 65.00 | 65.00 | 22,298 |
| 27 Jun 16 |
64.00000 -4.50 |
68.80 | 63.28 | 67.90 | 41,032 |
| 24 Jun 16 |
68.50000 -2.70 |
69.10 | 65.90 | 66.00 | 28,951 |
| 23 Jun 16 |
71.20000 +1.70 |
71.80 | 69.71 | 70.00 | 11,238 |
| 22 Jun 16 |
69.50000 -1.10 |
71.00 | 69.00 | 71.00 | 11,598 |
| 21 Jun 16 |
70.60000 +0.00 |
71.10 | 69.22 | 70.40 | 21,765 |
| 20 Jun 16 |
70.60000 -2.00 |
73.57 | 70.30 | 73.30 | 25,315 |
| 17 Jun 16 |
72.60001 +1.70 |
73.50 | 70.70 | 70.70 | 39,101 |
| 16 Jun 16 |
70.90000 -1.80 |
73.72 | 70.60 | 72.60 | 13,699 |
| 15 Jun 16 |
72.70000 +2.70 |
73.90 | 69.80 | 69.90 | 31,693 |
| 14 Jun 16 |
70.00000 -0.20 |
71.30 | 69.00 | 69.50 | 15,685 |
| 13 Jun 16 |
70.20000 -0.80 |
71.10 | 69.00 | 70.00 | 18,211 |
| 10 Jun 16 |
71.00000 -2.80 |
72.69 | 70.20 | 72.60 | 27,979 |
| 09 Jun 16 |
73.80000 -1.40 |
74.60 | 72.50 | 74.10 | 24,450 |
| 08 Jun 16 |
75.20000 +2.50 |
77.00 | 73.10 | 73.40 | 59,310 |
| 07 Jun 16 |
72.70000 +3.60 |
72.90 | 69.10 | 69.10 | 56,296 |
| 06 Jun 16 |
69.10000 +0.50 |
70.80 | 68.50 | 68.70 | 21,861 |
| 03 Jun 16 |
68.60000 -0.90 |
69.90 | 68.10 | 69.10 | 12,048 |
| 02 Jun 16 |
69.50000 +1.00 |
70.20 | 68.50 | 68.50 | 22,819 |
| 01 Jun 16 |
68.50000 -1.20 |
69.90 | 68.10 | 69.10 | 19,630 |
| 31 May 16 |
69.70000 +0.80 |
71.40 | 69.00 | 69.00 | 27,574 |
| 27 May 16 |
68.90000 -0.60 |
70.70 | 68.30 | 69.50 | 14,616 |
| 26 May 16 |
69.50000 +0.30 |
71.00 | 67.70 | 69.50 | 21,080 |
| 25 May 16 |
69.20000 +1.50 |
70.00 | 67.90 | 68.10 | 29,207 |
| 24 May 16 |
67.70000 +0.60 |
68.40 | 65.60 | 67.40 | 16,058 |
| 23 May 16 |
67.10000 +0.60 |
67.80 | 66.10 | 66.70 | 11,134 |
| 20 May 16 |
66.50000 +0.90 |
67.20 | 65.50 | 65.50 | 11,976 |
| 19 May 16 |
65.60000 -1.70 |
69.00 | 63.80 | 67.40 | 29,450 |
| 18 May 16 |
67.30000 +2.00 |
68.30 | 64.50 | 65.10 | 32,715 |
| 17 May 16 |
65.30000 +1.60 |
65.79 | 64.00 | 64.00 | 25,752 |
| 16 May 16 |
63.70000 +2.10 |
64.95 | 61.10 | 61.10 | 34,639 |
| 13 May 16 |
61.60000 -1.20 |
63.10 | 61.10 | 62.40 | 31,880 |
| 12 May 16 |
62.80000 -3.00 |
66.30 | 61.70 | 66.30 | 48,987 |
| 11 May 16 |
65.80000 +0.20 |
67.50 | 64.20 | 66.10 | 31,252 |
| 10 May 16 |
65.60000 -2.90 |
69.50 | 62.30 | 69.50 | 147,502 |
| 09 May 16 |
68.50000 -1.30 |
69.90 | 68.00 | 69.30 | 35,014 |
| 06 May 16 |
69.80000 -0.60 |
70.60 | 67.80 | 70.50 | 36,572 |
| 05 May 16 |
70.40000 -0.80 |
71.30 | 69.59 | 71.20 | 35,844 |
| 04 May 16 |
71.20000 +0.30 |
72.90 | 70.10 | 70.30 | 40,380 |
| 03 May 16 |
70.90000 -0.50 |
71.80 | 70.20 | 70.40 | 25,106 |
| 02 May 16 |
71.40000 -0.50 |
72.30 | 70.60 | 72.10 | 26,420 |
| 29 Apr 16 |
71.90000 -1.30 |
73.20 | 71.10 | 72.90 | 30,989 |
| 28 Apr 16 |
73.20000 -0.70 |
74.30 | 72.90 | 74.10 | 36,997 |
| 27 Apr 16 |
73.90000 +0.20 |
75.30 | 73.40 | 73.60 | 19,242 |
| 26 Apr 16 |
73.70000 -0.50 |
74.60 | 72.70 | 74.40 | 21,619 |
| 25 Apr 16 |
74.20000 -2.50 |
77.40 | 73.60 | 76.90 | 38,031 |
| 22 Apr 16 |
76.70000 +2.10 |
77.50 | 74.00 | 75.10 | 20,578 |
| 21 Apr 16 |
74.60000 +1.10 |
75.40 | 72.60 | 73.50 | 28,284 |
| 20 Apr 16 |
73.50000 -1.50 |
74.90 | 72.50 | 73.10 | 40,378 |
| 19 Apr 16 |
75.00000 -3.10 |
78.30 | 74.20 | 78.00 | 46,224 |
| 18 Apr 16 |
78.10000 -0.20 |
80.88 | 77.50 | 79.20 | 40,218 |
| 15 Apr 16 |
78.30000 -2.90 |
81.20 | 78.11 | 81.20 | 37,337 |
| 14 Apr 16 |
81.20000 +2.00 |
82.40 | 77.40 | 79.80 | 90,093 |
| 13 Apr 16 |
79.20000 +4.00 |
81.00 | 76.30 | 78.00 | 112,207 |
| 12 Apr 16 |
75.20000 +2.60 |
75.42 | 71.00 | 73.20 | 142,935 |
| 11 Apr 16 |
72.60001 +0.90 |
74.40 | 71.30 | 71.70 | 52,302 |
| 08 Apr 16 |
71.70000 +2.40 |
72.50 | 69.50 | 70.00 | 48,534 |
| 07 Apr 16 |
69.30000 -0.80 |
70.70 | 69.10 | 69.70 | 29,644 |
| 06 Apr 16 |
70.10001 +0.10 |
71.70 | 69.00 | 69.90 | 35,135 |
| 05 Apr 16 |
70.00000 -0.30 |
71.30 | 69.50 | 70.00 | 22,823 |
| 04 Apr 16 |
70.30000 -1.50 |
72.40 | 69.50 | 71.30 | 29,025 |
| 01 Apr 16 |
71.80000 -0.20 |
73.40 | 71.10 | 71.70 | 18,531 |
| 31 Mar 16 |
72.00000 -0.50 |
73.90 | 71.49 | 71.90 | 14,445 |
| 30 Mar 16 |
72.50000 -0.80 |
76.00 | 71.30 | 73.10 | 43,758 |
| 29 Mar 16 |
73.30000 +3.60 |
73.90 | 68.50 | 69.50 | 37,719 |
| 28 Mar 16 |
69.70000 -3.00 |
72.80 | 69.20 | 72.80 | 36,057 |
| 24 Mar 16 |
72.70000 +2.40 |
72.70 | 67.50 | 70.10 | 60,410 |
| 23 Mar 16 |
70.30000 -6.40 |
76.50 | 70.20 | 76.00 | 84,103 |
| 22 Mar 16 |
76.70000 -2.60 |
78.84 | 75.80 | 77.80 | 54,591 |
| 21 Mar 16 |
79.30000 -1.30 |
82.50 | 78.70 | 80.10 | 43,037 |
| 18 Mar 16 |
80.60001 -0.40 |
83.50 | 80.20 | 81.90 | 44,577 |
| 17 Mar 16 |
81.00000 -2.10 |
83.80 | 78.40 | 81.00 | 72,180 |
| 16 Mar 16 |
83.10001 -2.50 |
87.90 | 81.50 | 85.70 | 73,458 |
| 15 Mar 16 |
85.60001 -6.70 |
95.00 | 84.80 | 94.50 | 124,984 |
| 14 Mar 16 |
92.30000 +14.80 |
94.10 | 80.00 | 82.80 | 333,999 |
| 11 Mar 16 |
77.50000 +2.80 |
77.50 | 75.50 | 76.90 | 60,072 |
| 10 Mar 16 |
74.70000 +2.50 |
77.10 | 72.30 | 72.80 | 53,929 |
| 09 Mar 16 |
72.20000 +0.90 |
72.56 | 70.00 | 71.20 | 20,590 |
| 08 Mar 16 |
71.30000 -1.80 |
74.00 | 70.50 | 72.90 | 30,636 |
| 07 Mar 16 |
73.10000 +1.70 |
75.60 | 71.40 | 71.40 | 51,719 |
| 04 Mar 16 |
71.40000 +0.30 |
73.90 | 70.20 | 70.40 | 38,177 |
| 03 Mar 16 |
71.10000 -1.30 |
76.00 | 69.80 | 72.40 | 82,591 |
| 02 Mar 16 |
72.39999 +0.60 |
73.50 | 70.50 | 72.50 | 33,435 |
| 01 Mar 16 |
71.80000 +2.10 |
72.00 | 69.50 | 70.90 | 36,118 |
| 29 Feb 16 |
69.70000 -1.90 |
73.00 | 69.60 | 71.70 | 41,199 |
| 26 Feb 16 |
71.60000 -2.80 |
78.30 | 71.50 | 73.80 | 59,878 |
| 25 Feb 16 |
74.40000 -1.10 |
75.40 | 72.60 | 75.40 | 23,763 |
| 24 Feb 16 |
75.50000 +1.30 |
76.00 | 71.65 | 73.90 | 25,717 |
| 23 Feb 16 |
74.20000 -0.80 |
76.50 | 73.60 | 76.00 | 38,849 |
| 22 Feb 16 |
75.00000 +1.70 |
77.00 | 74.10 | 74.50 | 30,950 |
| 19 Feb 16 |
73.30000 +0.80 |
74.50 | 70.60 | 72.50 | 16,795 |
| 18 Feb 16 |
72.50000 -1.70 |
76.00 | 71.00 | 75.00 | 27,144 |
| 17 Feb 16 |
74.20000 +2.40 |
75.40 | 71.20 | 72.00 | 61,241 |
| 16 Feb 16 |
71.80000 +8.30 |
71.90 | 65.70 | 65.70 | 61,723 |
| 12 Feb 16 |
63.50000 +1.10 |
64.00 | 61.40 | 62.50 | 25,120 |
| 11 Feb 16 |
62.40000 -3.00 |
65.00 | 61.00 | 62.10 | 37,820 |
| 10 Feb 16 |
65.40000 -0.10 |
68.10 | 64.00 | 67.40 | 27,275 |
| 09 Feb 16 |
65.50000 -4.40 |
71.90 | 65.20 | 68.30 | 42,083 |
| 08 Feb 16 |
69.89999 -2.60 |
71.70 | 68.10 | 70.90 | 37,071 |
| 05 Feb 16 |
72.50000 -4.20 |
75.90 | 72.30 | 74.60 | 38,457 |
| 04 Feb 16 |
76.70000 +2.10 |
78.00 | 71.20 | 71.20 | 23,300 |
| 03 Feb 16 |
74.60000 -1.20 |
77.59 | 72.50 | 76.70 | 39,986 |
| 02 Feb 16 |
75.80000 -2.50 |
77.50 | 75.00 | 77.50 | 23,480 |
| 01 Feb 16 |
78.30000 -0.50 |
79.00 | 74.40 | 77.20 | 22,340 |
| 29 Jan 16 |
78.80000 +4.40 |
79.09 | 75.30 | 75.30 | 34,286 |
| 28 Jan 16 |
74.40000 -1.60 |
78.60 | 73.10 | 77.50 | 31,860 |
| 27 Jan 16 |
76.00000 -1.70 |
79.80 | 75.30 | 77.10 | 30,074 |
| 26 Jan 16 |
77.70000 -1.10 |
78.80 | 73.00 | 76.30 | 68,887 |
| 25 Jan 16 |
78.80000 -5.40 |
84.70 | 78.30 | 83.80 | 43,240 |
| 22 Jan 16 |
84.20000 +3.90 |
87.00 | 82.50 | 82.60 | 56,658 |
| 21 Jan 16 |
80.30000 +2.60 |
82.50 | 74.70 | 77.10 | 40,718 |
| 20 Jan 16 |
77.70000 -3.20 |
79.40 | 67.10 | 78.50 | 137,838 |
| 19 Jan 16 |
80.90000 -2.90 |
87.40 | 79.80 | 86.00 | 48,166 |
| 15 Jan 16 |
83.80000 -4.00 |
84.90 | 80.10 | 81.00 | 52,506 |
| 14 Jan 16 |
87.80000 +2.10 |
89.70 | 81.00 | 85.80 | 57,386 |
| 13 Jan 16 |
85.70000 -2.90 |
91.50 | 83.90 | 90.50 | 48,992 |
| 12 Jan 16 |
88.60000 +1.40 |
93.50 | 83.70 | 92.20 | 62,609 |
| 11 Jan 16 |
87.20000 -2.90 |
91.83 | 82.80 | 90.10 | 67,842 |
| 08 Jan 16 |
90.10001 +1.40 |
95.78 | 90.10 | 91.90 | 51,201 |
| 07 Jan 16 |
88.70000 -15.10 |
99.20 | 88.10 | 97.00 | 112,767 |
| 06 Jan 16 |
103.80000 -2.30 |
104.80 | 102.20 | 102.60 | 27,514 |
| 05 Jan 16 |
106.10000 -0.80 |
109.00 | 105.20 | 107.20 | 35,817 |
| 04 Jan 16 |
106.89999 -2.10 |
107.90 | 101.50 | 104.00 | 46,303 |
| 31 Dec 15 |
109.00000 +1.20 |
112.30 | 107.10 | 107.50 | 33,559 |
| 30 Dec 15 |
107.80000 -7.20 |
116.00 | 107.10 | 112.70 | 65,845 |
| 29 Dec 15 |
115.00000 +3.20 |
115.70 | 111.10 | 112.50 | 46,671 |
| 28 Dec 15 |
111.80000 -3.30 |
115.00 | 109.10 | 114.00 | 49,755 |
| 24 Dec 15 |
115.10001 -2.50 |
119.10 | 113.50 | 116.70 | 37,647 |
| 23 Dec 15 |
117.60001 +4.60 |
120.00 | 112.95 | 114.30 | 119,701 |
| 22 Dec 15 |
113.00000 +0.50 |
116.20 | 110.92 | 114.00 | 114,855 |
| 21 Dec 15 |
112.50000 +7.40 |
112.50 | 104.50 | 104.50 | 121,042 |
| 18 Dec 15 |
105.10001 -2.00 |
110.30 | 104.30 | 108.00 | 98,115 |
| 17 Dec 15 |
107.10000 +3.60 |
109.50 | 102.81 | 104.90 | 98,452 |
| 16 Dec 15 |
103.50000 +6.30 |
103.80 | 98.30 | 98.40 | 98,840 |
| 15 Dec 15 |
97.20000 +4.90 |
98.30 | 93.20 | 93.80 | 37,033 |
| 14 Dec 15 |
92.30000 -3.00 |
97.80 | 91.20 | 95.90 | 37,852 |
| 11 Dec 15 |
95.30000 -4.30 |
99.73 | 95.10 | 98.90 | 27,746 |
| 10 Dec 15 |
99.60000 +2.60 |
100.08 | 97.50 | 97.50 | 21,491 |
| 09 Dec 15 |
97.00000 +0.20 |
101.30 | 95.40 | 96.80 | 42,892 |
| 08 Dec 15 |
96.80000 +1.00 |
97.90 | 90.80 | 94.90 | 33,063 |
| 07 Dec 15 |
95.80000 -3.20 |
99.30 | 94.00 | 98.50 | 41,645 |
| 04 Dec 15 |
99.00000 +0.10 |
100.30 | 97.80 | 99.10 | 23,386 |
| 03 Dec 15 |
98.90000 -1.50 |
103.00 | 97.70 | 100.00 | 33,099 |
| 02 Dec 15 |
100.40000 -1.90 |
103.00 | 99.40 | 103.00 | 26,494 |
| 01 Dec 15 |
102.30000 +1.10 |
104.20 | 100.20 | 103.00 | 39,241 |
| 30 Nov 15 |
101.20000 +1.90 |
102.60 | 98.62 | 98.70 | 19,609 |
| 27 Nov 15 |
99.30000 -2.20 |
101.80 | 98.50 | 101.50 | 14,227 |
| 25 Nov 15 |
101.50000 +2.80 |
103.10 | 98.20 | 98.20 | 31,434 |
| 24 Nov 15 |
98.70000 +0.40 |
100.70 | 95.00 | 99.00 | 40,521 |
| 23 Nov 15 |
98.30000 -3.80 |
104.60 | 95.20 | 102.70 | 46,037 |
| 20 Nov 15 |
102.10000 +0.10 |
105.80 | 100.70 | 102.30 | 34,863 |
| 19 Nov 15 |
102.00000 -0.10 |
106.50 | 101.80 | 102.00 | 53,399 |
| 18 Nov 15 |
102.10000 -0.30 |
103.60 | 101.10 | 101.50 | 34,922 |
| 17 Nov 15 |
102.39999 -0.80 |
105.80 | 98.50 | 102.20 | 48,681 |
| 16 Nov 15 |
103.20000 +6.80 |
103.90 | 94.70 | 95.00 | 73,253 |
| 13 Nov 15 |
96.40000 -1.30 |
98.80 | 95.00 | 98.50 | 66,277 |
| 12 Nov 15 |
97.70000 +2.70 |
100.00 | 92.00 | 92.40 | 59,321 |
| 11 Nov 15 |
95.00000 -1.90 |
104.60 | 94.00 | 98.00 | 103,756 |
| 10 Nov 15 |
96.89999 +7.00 |
98.70 | 91.10 | 92.70 | 122,407 |
| 09 Nov 15 |
89.89999 -18.00 |
94.00 | 83.60 | 94.00 | 270,786 |
| 06 Nov 15 |
107.90000 +1.00 |
110.69 | 104.10 | 105.90 | 88,818 |
| 05 Nov 15 |
106.89999 -2.20 |
112.00 | 104.10 | 112.00 | 80,712 |
| 04 Nov 15 |
109.10000 +5.30 |
112.50 | 104.80 | 105.00 | 142,637 |
| 03 Nov 15 |
103.80000 +7.10 |
104.50 | 97.33 | 98.20 | 99,231 |
| 02 Nov 15 |
96.70000 +2.60 |
99.20 | 94.00 | 94.00 | 38,843 |
| 30 Oct 15 |
94.10000 +0.40 |
95.50 | 91.70 | 94.20 | 26,934 |
| 29 Oct 15 |
93.70000 -2.10 |
99.50 | 92.94 | 95.00 | 50,660 |
| 28 Oct 15 |
95.80000 +8.20 |
99.40 | 88.10 | 88.10 | 130,479 |
| 27 Oct 15 |
87.60001 +1.30 |
89.90 | 84.30 | 87.00 | 43,508 |
| 26 Oct 15 |
86.30000 -3.90 |
92.00 | 85.70 | 90.30 | 32,705 |
| 23 Oct 15 |
90.20000 +3.10 |
93.40 | 87.10 | 87.60 | 56,422 |
| 22 Oct 15 |
87.10000 -4.30 |
92.90 | 85.30 | 90.80 | 78,548 |
| 21 Oct 15 |
91.40000 -3.90 |
95.30 | 90.10 | 95.00 | 67,426 |
| 20 Oct 15 |
95.30000 +3.00 |
96.50 | 88.40 | 93.90 | 118,560 |
| 19 Oct 15 |
92.30000 +14.50 |
92.90 | 77.20 | 77.20 | 162,258 |
| 16 Oct 15 |
77.80000 -0.80 |
80.80 | 74.00 | 78.30 | 39,180 |
| 15 Oct 15 |
78.60000 +4.50 |
79.80 | 74.50 | 76.00 | 69,547 |
| 14 Oct 15 |
74.10000 +2.00 |
76.50 | 71.45 | 71.70 | 37,141 |
| 13 Oct 15 |
72.10000 -3.90 |
76.60 | 69.20 | 76.00 | 55,878 |
| 12 Oct 15 |
76.00000 +6.50 |
77.80 | 70.10 | 70.10 | 84,839 |
| 09 Oct 15 |
69.50000 +3.90 |
69.80 | 65.50 | 66.00 | 40,141 |
| 08 Oct 15 |
65.60000 -0.20 |
66.50 | 63.50 | 65.30 | 26,404 |
| 07 Oct 15 |
65.80000 +1.70 |
67.50 | 62.20 | 65.00 | 43,644 |
| 06 Oct 15 |
64.10000 +2.50 |
64.90 | 61.10 | 61.20 | 42,941 |
| 05 Oct 15 |
61.60000 +4.30 |
62.00 | 57.70 | 57.80 | 50,031 |
| 02 Oct 15 |
57.30000 +3.30 |
57.70 | 52.70 | 53.90 | 41,366 |
| 01 Oct 15 |
54.00000 +1.50 |
54.40 | 52.00 | 52.50 | 21,914 |
| 30 Sep 15 |
52.50000 +1.50 |
55.90 | 50.58 | 52.40 | 81,248 |
| 29 Sep 15 |
51.00000 -1.80 |
53.43 | 50.50 | 53.00 | 56,358 |
| 28 Sep 15 |
52.80000 -4.90 |
57.40 | 52.60 | 57.40 | 57,666 |
| 25 Sep 15 |
57.70000 -1.90 |
61.00 | 57.60 | 60.20 | 23,893 |
| 24 Sep 15 |
59.60000 +0.50 |
59.80 | 57.70 | 58.50 | 23,377 |
| 23 Sep 15 |
59.10000 -1.20 |
61.20 | 58.80 | 60.30 | 20,480 |
| 22 Sep 15 |
60.30000 -1.20 |
61.50 | 59.30 | 60.50 | 20,398 |
| 21 Sep 15 |
61.50000 +0.50 |
63.20 | 60.70 | 61.50 | 33,019 |
| 18 Sep 15 |
61.00000 -1.40 |
62.80 | 60.50 | 61.40 | 27,051 |
| 17 Sep 15 |
62.40000 -0.60 |
63.40 | 61.70 | 63.20 | 22,047 |
| 16 Sep 15 |
63.00000 +2.10 |
63.80 | 61.00 | 61.10 | 33,018 |
| 15 Sep 15 |
60.90000 +2.50 |
61.50 | 58.70 | 59.70 | 36,988 |
| 14 Sep 15 |
58.40000 -3.90 |
62.40 | 57.50 | 62.10 | 43,401 |
| 11 Sep 15 |
62.30000 +0.70 |
62.45 | 60.60 | 61.60 | 16,082 |
| 10 Sep 15 |
61.60000 -0.60 |
62.80 | 61.20 | 61.90 | 21,746 |
| 09 Sep 15 |
62.20000 -1.60 |
66.80 | 62.15 | 64.90 | 24,392 |
| 08 Sep 15 |
63.80000 +2.30 |
65.90 | 62.50 | 63.70 | 25,410 |
| 04 Sep 15 |
61.50000 -0.10 |
62.80 | 61.20 | 61.50 | 23,741 |
| 03 Sep 15 |
61.60000 -1.40 |
63.90 | 61.60 | 63.00 | 17,032 |
| 02 Sep 15 |
63.00000 -0.40 |
65.00 | 61.60 | 63.60 | 30,194 |
| 01 Sep 15 |
63.40000 -4.20 |
67.00 | 62.70 | 65.00 | 41,844 |
| 31 Aug 15 |
67.60001 +0.30 |
69.30 | 65.20 | 66.60 | 26,080 |
| 28 Aug 15 |
67.30000 +1.10 |
69.40 | 64.90 | 65.00 | 35,639 |
| 27 Aug 15 |
66.20000 +5.70 |
66.80 | 62.50 | 64.20 | 56,086 |
| 26 Aug 15 |
60.50000 +1.50 |
61.80 | 58.40 | 60.50 | 56,565 |
| 25 Aug 15 |
59.00000 -1.60 |
64.80 | 58.80 | 63.70 | 58,246 |
| 24 Aug 15 |
60.60000 -7.40 |
64.40 | 55.55 | 60.30 | 97,603 |
| 21 Aug 15 |
68.00000 -4.60 |
72.00 | 67.10 | 71.30 | 86,060 |
| 20 Aug 15 |
72.60001 -4.70 |
78.26 | 72.10 | 76.50 | 55,154 |
| 19 Aug 15 |
77.30000 +0.30 |
86.50 | 73.60 | 75.30 | 141,451 |
| 18 Aug 15 |
77.00000 +6.10 |
79.40 | 69.20 | 70.10 | 100,301 |
| 17 Aug 15 |
70.90000 +2.50 |
71.10 | 67.22 | 68.10 | 38,309 |
| 14 Aug 15 |
68.40000 +0.20 |
69.30 | 67.60 | 67.80 | 20,722 |
| 13 Aug 15 |
68.20000 -1.70 |
70.10 | 67.50 | 70.00 | 25,781 |
| 12 Aug 15 |
69.89999 +0.60 |
69.90 | 65.33 | 69.30 | 47,456 |
| 11 Aug 15 |
69.30000 -1.60 |
72.30 | 68.80 | 72.30 | 39,622 |
| 10 Aug 15 |
70.90000 -5.50 |
76.80 | 68.20 | 76.80 | 114,422 |
| 07 Aug 15 |
76.40000 +0.50 |
77.90 | 73.60 | 75.30 | 57,299 |
| 06 Aug 15 |
75.90000 +3.90 |
75.90 | 71.70 | 73.30 | 45,698 |
| 05 Aug 15 |
72.00000 -0.60 |
73.90 | 71.72 | 73.90 | 20,403 |
| 04 Aug 15 |
72.60001 +2.20 |
73.80 | 70.90 | 70.90 | 29,392 |
| 03 Aug 15 |
70.40000 -2.50 |
73.60 | 69.70 | 72.60 | 39,151 |
| 31 Jul 15 |
72.90000 +1.50 |
73.30 | 71.13 | 71.30 | 25,604 |
| 30 Jul 15 |
71.40000 -2.10 |
74.10 | 70.90 | 73.10 | 26,327 |
| 29 Jul 15 |
73.50000 +2.20 |
74.10 | 70.90 | 71.50 | 22,530 |
| 28 Jul 15 |
71.30000 +2.90 |
71.40 | 66.80 | 69.00 | 49,253 |
| 27 Jul 15 |
68.40000 -4.50 |
71.30 | 68.00 | 70.00 | 57,684 |
| 24 Jul 15 |
72.90000 -2.80 |
76.35 | 72.70 | 76.00 | 28,781 |
| 23 Jul 15 |
75.70000 -0.40 |
78.50 | 75.00 | 77.20 | 38,106 |
| 22 Jul 15 |
76.10000 -2.70 |
78.35 | 75.90 | 78.20 | 28,298 |
| 21 Jul 15 |
78.80000 +2.20 |
79.60 | 77.00 | 77.00 | 29,140 |
| 20 Jul 15 |
76.60000 +0.20 |
77.80 | 75.90 | 76.00 | 38,039 |
| 17 Jul 15 |
76.40000 +0.90 |
77.80 | 75.00 | 75.50 | 48,044 |
| 16 Jul 15 |
75.50000 -1.80 |
79.00 | 75.30 | 77.70 | 43,504 |
| 15 Jul 15 |
77.30000 -3.70 |
80.80 | 76.80 | 80.10 | 61,058 |
| 14 Jul 15 |
81.00000 +0.30 |
81.71 | 78.00 | 80.80 | 53,556 |
| 13 Jul 15 |
80.70000 +4.60 |
82.20 | 77.00 | 79.00 | 89,589 |
| 10 Jul 15 |
76.10000 -0.30 |
80.00 | 75.30 | 80.00 | 59,258 |
| 09 Jul 15 |
76.40000 +4.40 |
79.70 | 75.00 | 77.10 | 95,139 |
| 08 Jul 15 |
72.00000 -5.80 |
76.80 | 71.80 | 74.50 | 100,620 |
| 07 Jul 15 |
77.80000 -5.80 |
83.59 | 69.00 | 83.20 | 203,676 |
| 06 Jul 15 |
83.60000 -3.20 |
89.00 | 82.80 | 88.80 | 119,761 |
| 02 Jul 15 |
86.80000 -0.90 |
89.70 | 86.50 | 87.50 | 44,665 |
| 01 Jul 15 |
87.70000 -2.70 |
91.70 | 85.70 | 90.50 | 78,929 |
| 30 Jun 15 |
90.40000 +5.70 |
92.50 | 86.80 | 86.80 | 96,480 |
| 29 Jun 15 |
84.70000 -5.50 |
88.80 | 84.40 | 87.50 | 85,987 |
| 26 Jun 15 |
90.20000 -1.70 |
91.30 | 88.60 | 91.00 | 64,541 |
| 25 Jun 15 |
91.89999 -1.40 |
93.70 | 91.60 | 93.70 | 26,282 |
| 24 Jun 15 |
93.30000 +0.00 |
94.70 | 91.91 | 92.90 | 33,672 |
| 23 Jun 15 |
93.30000 +0.10 |
94.80 | 91.30 | 93.00 | 39,020 |
| 22 Jun 15 |
93.20000 -1.60 |
95.00 | 89.60 | 94.40 | 98,573 |
| 19 Jun 15 |
94.80000 -4.10 |
98.70 | 94.40 | 98.50 | 90,635 |
| 18 Jun 15 |
98.90000 -1.30 |
100.20 | 97.50 | 100.00 | 53,509 |
| 17 Jun 15 |
100.20000 -1.60 |
104.00 | 99.60 | 103.50 | 66,100 |
| 16 Jun 15 |
101.80000 +0.80 |
102.90 | 96.60 | 100.40 | 84,153 |
| 15 Jun 15 |
101.00000 -3.90 |
109.50 | 99.10 | 104.20 | 178,772 |
| 12 Jun 15 |
104.89999 +6.40 |
107.30 | 97.95 | 98.60 | 197,869 |
| 11 Jun 15 |
98.50000 +5.90 |
99.60 | 92.40 | 92.80 | 116,135 |
| 10 Jun 15 |
92.60001 +1.20 |
94.31 | 91.22 | 91.40 | 56,011 |
| 09 Jun 15 |
91.40000 -0.50 |
92.50 | 89.50 | 91.20 | 52,844 |
| 08 Jun 15 |
91.89999 -0.90 |
94.70 | 90.00 | 92.80 | 59,643 |
| 05 Jun 15 |
92.80000 +0.80 |
94.20 | 90.40 | 91.70 | 48,168 |
| 04 Jun 15 |
92.00000 -1.30 |
93.70 | 90.20 | 93.00 | 59,570 |
| 03 Jun 15 |
93.30000 -1.10 |
95.70 | 93.10 | 94.50 | 36,572 |
| 02 Jun 15 |
94.39999 -1.10 |
96.30 | 94.00 | 94.70 | 38,504 |
| 01 Jun 15 |
95.50000 +0.80 |
96.90 | 93.10 | 94.70 | 50,034 |
| 29 May 15 |
94.70000 -2.90 |
97.52 | 93.50 | 97.20 | 52,644 |
| 28 May 15 |
97.60001 +0.40 |
99.60 | 96.40 | 99.00 | 48,927 |
| 27 May 15 |
97.20000 -0.70 |
100.00 | 95.70 | 97.40 | 56,134 |
| 26 May 15 |
97.90000 -1.70 |
102.80 | 96.04 | 100.00 | 84,445 |
| 22 May 15 |
99.60000 +7.10 |
100.00 | 92.10 | 93.20 | 132,692 |
| 21 May 15 |
92.50000 +3.50 |
93.80 | 88.40 | 88.40 | 95,342 |
| 20 May 15 |
89.00000 -1.00 |
90.90 | 87.70 | 89.50 | 52,220 |
| 19 May 15 |
90.00000 -0.60 |
91.60 | 88.80 | 91.00 | 65,219 |
| 18 May 15 |
90.60001 -0.70 |
90.90 | 86.50 | 90.70 | 133,729 |
| 15 May 15 |
91.30000 +0.60 |
94.90 | 90.30 | 90.70 | 151,280 |
| 14 May 15 |
90.70000 -14.90 |
106.50 | 85.20 | 106.50 | 542,212 |
| 13 May 15 |
105.60001 -2.40 |
109.30 | 103.70 | 108.70 | 96,834 |
| 12 May 15 |
108.00000 -11.20 |
118.80 | 103.60 | 118.80 | 257,737 |
| 11 May 15 |
119.20000 -6.60 |
127.00 | 115.60 | 127.00 | 170,268 |
| 08 May 15 |
125.80000 +5.00 |
126.15 | 119.50 | 121.40 | 59,514 |
| 07 May 15 |
120.80000 -0.50 |
121.48 | 118.10 | 120.40 | 51,012 |
| 06 May 15 |
121.30000 +0.10 |
121.90 | 119.20 | 121.00 | 29,590 |
| 05 May 15 |
121.20000 -0.40 |
123.40 | 119.50 | 121.00 | 41,606 |
| 04 May 15 |
121.60000 -0.40 |
124.40 | 121.20 | 122.50 | 25,850 |
| 01 May 15 |
122.00000 +1.30 |
122.40 | 120.20 | 120.70 | 25,703 |
| 30 Apr 15 |
120.70000 -1.50 |
121.80 | 119.10 | 121.80 | 39,463 |
| 29 Apr 15 |
122.20000 -0.90 |
122.80 | 118.00 | 118.90 | 73,095 |
| 28 Apr 15 |
123.10001 -1.40 |
125.78 | 121.50 | 124.20 | 35,349 |
| 27 Apr 15 |
124.50000 +2.50 |
128.80 | 122.00 | 122.20 | 60,444 |
| 24 Apr 15 |
122.00000 +0.40 |
122.83 | 120.60 | 121.90 | 37,530 |
| 23 Apr 15 |
121.60000 -0.55 |
123.20 | 120.91 | 122.10 | 29,001 |
| 22 Apr 15 |
122.15000 +1.05 |
123.39 | 120.00 | 120.60 | 33,841 |
| 21 Apr 15 |
121.10000 -0.30 |
122.39 | 120.00 | 121.80 | 41,857 |
| 20 Apr 15 |
121.40000 -0.10 |
123.30 | 119.80 | 120.50 | 50,055 |
| 17 Apr 15 |
121.50000 -3.50 |
124.60 | 119.80 | 124.00 | 94,761 |
| 16 Apr 15 |
125.00000 -3.10 |
128.20 | 124.80 | 127.20 | 78,894 |
| 15 Apr 15 |
128.10001 -1.20 |
130.90 | 127.20 | 129.10 | 45,299 |
| 14 Apr 15 |
129.30000 -1.10 |
130.40 | 127.00 | 130.00 | 39,809 |
| 13 Apr 15 |
130.39999 -1.10 |
137.00 | 129.30 | 136.00 | 60,812 |
| 10 Apr 15 |
131.50000 -0.90 |
136.40 | 130.80 | 135.00 | 52,886 |
| 09 Apr 15 |
132.39999 +4.60 |
134.40 | 128.80 | 129.50 | 111,343 |
| 08 Apr 15 |
127.80000 +4.60 |
130.00 | 123.80 | 123.80 | 99,717 |
| 07 Apr 15 |
123.20000 +0.70 |
124.70 | 122.70 | 122.70 | 28,671 |
| 06 Apr 15 |
122.50000 -0.20 |
123.85 | 119.70 | 122.00 | 47,314 |
| 02 Apr 15 |
122.70000 -0.50 |
125.40 | 122.10 | 122.80 | 29,483 |
| 01 Apr 15 |
123.20000 -0.70 |
124.80 | 122.11 | 123.60 | 27,071 |
| 31 Mar 15 |
123.90000 +0.40 |
125.00 | 123.03 | 124.80 | 32,053 |
| 30 Mar 15 |
123.50000 +1.60 |
124.69 | 122.00 | 123.00 | 40,624 |
| 27 Mar 15 |
121.89999 +1.60 |
124.00 | 119.20 | 120.40 | 60,507 |
| 26 Mar 15 |
120.30000 -3.40 |
123.60 | 120.20 | 123.40 | 66,942 |
| 25 Mar 15 |
123.70000 -4.80 |
128.58 | 123.20 | 128.30 | 72,271 |
| 24 Mar 15 |
128.50000 +1.30 |
129.80 | 126.20 | 126.80 | 49,104 |
| 23 Mar 15 |
127.20000 +2.50 |
129.70 | 125.20 | 128.50 | 85,845 |
| 20 Mar 15 |
124.70000 -5.50 |
131.40 | 124.50 | 130.10 | 151,081 |
| 19 Mar 15 |
130.20001 -3.10 |
133.90 | 130.00 | 133.90 | 60,473 |
| 18 Mar 15 |
133.30000 -3.20 |
136.80 | 130.20 | 135.20 | 109,777 |
| 17 Mar 15 |
136.50000 -8.90 |
145.10 | 136.10 | 143.70 | 138,800 |
| 16 Mar 15 |
145.39999 +13.10 |
148.50 | 138.80 | 142.50 | 474,187 |
| 13 Mar 15 |
132.29999 -1.50 |
134.30 | 129.30 | 134.00 | 52,973 |
| 12 Mar 15 |
133.80000 -1.70 |
136.90 | 133.00 | 135.60 | 31,406 |
| 11 Mar 15 |
135.50000 -0.70 |
137.10 | 133.90 | 135.70 | 34,965 |
| 10 Mar 15 |
136.20000 +2.90 |
138.50 | 133.50 | 135.00 | 55,101 |
| 09 Mar 15 |
133.30000 -0.70 |
136.34 | 132.30 | 134.50 | 30,758 |
| 06 Mar 15 |
134.00000 -2.90 |
139.80 | 133.10 | 138.20 | 56,704 |
| 05 Mar 15 |
136.89999 +2.60 |
139.60 | 135.00 | 135.40 | 41,807 |
| 04 Mar 15 |
134.30000 -1.10 |
135.80 | 132.80 | 135.20 | 35,653 |
| 03 Mar 15 |
135.39999 -0.70 |
136.50 | 132.50 | 135.60 | 41,643 |
| 02 Mar 15 |
136.09999 -2.30 |
141.20 | 135.40 | 139.00 | 54,424 |
| 27 Feb 15 |
138.39999 +0.10 |
142.10 | 136.40 | 139.10 | 61,758 |
| 26 Feb 15 |
138.30000 +6.25 |
139.50 | 131.80 | 133.00 | 75,497 |
| 25 Feb 15 |
132.05000 +0.55 |
133.50 | 130.30 | 131.10 | 34,894 |
| 24 Feb 15 |
131.50000 -1.35 |
135.50 | 130.70 | 133.50 | 47,594 |
| 23 Feb 15 |
132.85001 -3.35 |
136.00 | 132.10 | 135.20 | 69,786 |
| 20 Feb 15 |
136.20000 +1.20 |
138.00 | 133.30 | 137.20 | 61,491 |
| 19 Feb 15 |
135.00000 +1.40 |
137.60 | 131.00 | 132.40 | 53,903 |
| 18 Feb 15 |
133.59999 -6.60 |
140.90 | 132.50 | 140.20 | 105,099 |
| 17 Feb 15 |
140.20001 +17.10 |
146.40 | 138.00 | 140.50 | 367,700 |
| 13 Feb 15 |
123.10001 -0.60 |
125.50 | 121.80 | 123.00 | 36,479 |
| 12 Feb 15 |
123.70000 +1.20 |
126.10 | 122.50 | 122.70 | 38,275 |
| 11 Feb 15 |
122.50000 -6.10 |
128.40 | 122.00 | 128.10 | 72,113 |
| 10 Feb 15 |
128.59999 +0.10 |
129.90 | 126.80 | 128.50 | 38,293 |
| 09 Feb 15 |
128.50000 -1.20 |
131.50 | 128.20 | 129.70 | 25,974 |
| 06 Feb 15 |
129.70000 -2.90 |
132.81 | 126.90 | 132.30 | 60,070 |
| 05 Feb 15 |
132.60001 +0.50 |
137.00 | 131.00 | 134.00 | 59,118 |
| 04 Feb 15 |
132.10001 -3.70 |
137.00 | 130.50 | 134.80 | 43,678 |
| 03 Feb 15 |
135.80000 +0.70 |
138.50 | 133.50 | 136.10 | 50,873 |
| 02 Feb 15 |
135.10001 +1.90 |
135.80 | 130.80 | 132.70 | 49,135 |
| 30 Jan 15 |
133.20000 +2.10 |
135.00 | 127.60 | 130.30 | 68,921 |
| 29 Jan 15 |
131.09999 +1.50 |
131.50 | 127.10 | 129.00 | 45,369 |
| 28 Jan 15 |
129.60001 +1.40 |
131.70 | 125.84 | 128.30 | 69,771 |
| 27 Jan 15 |
128.20000 -5.50 |
132.20 | 126.60 | 131.90 | 114,030 |
| 26 Jan 15 |
133.70000 +4.30 |
135.50 | 129.00 | 131.80 | 80,575 |
| 23 Jan 15 |
129.39999 +2.20 |
134.60 | 125.70 | 127.70 | 97,387 |
| 22 Jan 15 |
127.20000 +2.00 |
128.30 | 122.60 | 127.90 | 67,652 |
| 21 Jan 15 |
125.20000 +5.60 |
127.00 | 118.20 | 121.10 | 75,350 |
| 20 Jan 15 |
119.60000 -3.40 |
124.00 | 115.00 | 122.10 | 90,779 |
| 16 Jan 15 |
123.00000 -2.10 |
127.10 | 121.60 | 125.20 | 59,672 |
| 15 Jan 15 |
125.10001 -0.80 |
127.80 | 124.10 | 126.90 | 47,933 |
| 14 Jan 15 |
125.90000 +2.80 |
126.15 | 117.00 | 119.00 | 58,771 |
| 13 Jan 15 |
123.10001 -5.60 |
130.40 | 121.60 | 130.40 | 70,185 |
| 12 Jan 15 |
128.70000 -2.00 |
131.00 | 125.50 | 130.60 | 58,374 |
| 09 Jan 15 |
130.70000 +0.20 |
131.40 | 128.00 | 131.00 | 35,569 |
| 08 Jan 15 |
130.50000 +1.60 |
133.25 | 128.80 | 133.00 | 56,615 |
| 07 Jan 15 |
128.90001 +7.70 |
131.00 | 121.20 | 121.20 | 86,643 |
| 06 Jan 15 |
121.20000 -6.80 |
129.00 | 113.10 | 127.40 | 171,967 |
| 05 Jan 15 |
128.00000 -2.40 |
129.70 | 124.70 | 126.30 | 75,398 |
| 02 Jan 15 |
130.39999 -9.70 |
140.00 | 128.50 | 140.00 | 159,076 |
| 31 Dec 14 |
140.10001 -2.30 |
144.90 | 138.00 | 144.90 | 97,560 |
| 30 Dec 14 |
142.39999 +10.10 |
143.50 | 133.70 | 137.00 | 206,665 |
| 29 Dec 14 |
132.29999 -2.60 |
136.69 | 128.80 | 136.50 | 71,888 |
| 26 Dec 14 |
134.89999 +5.90 |
137.50 | 129.90 | 129.90 | 101,630 |
| 24 Dec 14 |
129.00000 +9.90 |
134.30 | 118.01 | 119.60 | 134,800 |
| 23 Dec 14 |
119.10000 +6.80 |
120.00 | 111.50 | 111.80 | 77,499 |
| 22 Dec 14 |
112.30000 -2.30 |
115.00 | 110.20 | 114.70 | 82,563 |
| 19 Dec 14 |
114.60000 -1.10 |
117.20 | 112.20 | 116.70 | 81,251 |
| 18 Dec 14 |
115.70000 +3.60 |
118.90 | 113.60 | 117.30 | 101,626 |
| 17 Dec 14 |
112.10000 +6.90 |
112.30 | 106.00 | 111.80 | 101,505 |
| 16 Dec 14 |
105.20000 -10.60 |
114.00 | 103.00 | 114.00 | 211,116 |
| 15 Dec 14 |
115.80000 -8.70 |
126.29 | 115.20 | 124.00 | 131,305 |
| 12 Dec 14 |
124.50000 -4.00 |
128.30 | 124.00 | 126.50 | 56,964 |
| 11 Dec 14 |
128.50000 -0.30 |
132.30 | 127.60 | 132.30 | 51,321 |
| 10 Dec 14 |
128.80000 -2.10 |
133.60 | 128.50 | 130.10 | 56,639 |
| 09 Dec 14 |
130.89999 -2.20 |
131.90 | 125.60 | 130.00 | 126,847 |
| 08 Dec 14 |
133.10001 -4.00 |
136.50 | 128.60 | 135.50 | 88,636 |
| 05 Dec 14 |
137.10001 +0.00 |
140.90 | 136.40 | 137.90 | 79,932 |
| 04 Dec 14 |
137.10001 +4.70 |
142.90 | 131.70 | 131.70 | 114,576 |
| 03 Dec 14 |
132.39999 -1.10 |
134.68 | 130.70 | 131.00 | 73,069 |
| 02 Dec 14 |
133.50000 -2.70 |
138.18 | 130.80 | 137.70 | 82,976 |
| 01 Dec 14 |
136.20000 -5.10 |
140.10 | 134.10 | 139.90 | 91,864 |
| 28 Nov 14 |
141.30000 -1.20 |
142.30 | 140.03 | 141.50 | 39,257 |
| 26 Nov 14 |
142.50000 -1.30 |
144.40 | 140.40 | 144.00 | 56,493 |
| 25 Nov 14 |
143.80000 +0.90 |
147.10 | 143.10 | 145.30 | 88,797 |
| 24 Nov 14 |
142.89999 +2.50 |
143.30 | 140.00 | 140.00 | 64,143 |
| 21 Nov 14 |
140.39999 -1.60 |
146.70 | 139.00 | 146.70 | 125,264 |
| 20 Nov 14 |
142.00000 -1.20 |
144.14 | 138.60 | 141.00 | 110,925 |
| 19 Nov 14 |
143.20000 -4.20 |
147.40 | 141.10 | 145.50 | 134,422 |
| 18 Nov 14 |
147.39999 +5.70 |
149.80 | 140.90 | 140.90 | 154,747 |
| 17 Nov 14 |
141.70000 +4.40 |
144.79 | 137.64 | 140.00 | 153,913 |
| 14 Nov 14 |
137.29999 +5.60 |
138.00 | 131.80 | 134.30 | 149,784 |
| 13 Nov 14 |
131.70000 -15.80 |
147.80 | 130.50 | 146.80 | 397,207 |
| 12 Nov 14 |
147.50000 -9.60 |
157.50 | 145.20 | 153.20 | 183,209 |
| 11 Nov 14 |
157.10001 +8.50 |
158.90 | 148.80 | 148.80 | 149,630 |
| 10 Nov 14 |
148.59999 -22.40 |
181.70 | 148.00 | 178.00 | 522,460 |
| 07 Nov 14 |
171.00000 -0.40 |
173.40 | 166.50 | 172.00 | 120,224 |
| 06 Nov 14 |
171.39999 +8.00 |
172.40 | 163.50 | 163.70 | 140,488 |
| 05 Nov 14 |
163.39999 -11.40 |
179.00 | 160.10 | 176.00 | 171,919 |
| 04 Nov 14 |
174.79999 +2.30 |
175.20 | 169.00 | 170.00 | 114,868 |
| 03 Nov 14 |
172.50000 +7.30 |
173.00 | 166.10 | 167.20 | 183,905 |
| 31 Oct 14 |
165.20001 +3.60 |
165.20 | 159.40 | 164.60 | 108,314 |
| 30 Oct 14 |
161.60001 +6.60 |
166.20 | 158.80 | 165.00 | 167,896 |
| 29 Oct 14 |
155.00000 +1.20 |
156.80 | 148.50 | 154.00 | 105,473 |
| 28 Oct 14 |
153.80000 +4.30 |
157.00 | 151.30 | 152.30 | 161,966 |
| 27 Oct 14 |
149.50000 +9.40 |
150.60 | 140.02 | 143.50 | 198,289 |
| 24 Oct 14 |
140.10001 +3.70 |
143.40 | 135.10 | 135.90 | 136,832 |
| 23 Oct 14 |
136.40001 +7.80 |
138.60 | 131.50 | 135.10 | 158,333 |
| 22 Oct 14 |
128.59999 -2.30 |
136.80 | 128.00 | 131.00 | 129,820 |
| 21 Oct 14 |
130.89999 -3.60 |
139.40 | 130.10 | 134.80 | 203,520 |
| 20 Oct 14 |
134.50000 +5.10 |
135.40 | 129.10 | 130.00 | 129,604 |
| 17 Oct 14 |
129.39999 -2.80 |
137.30 | 128.15 | 136.50 | 151,147 |
| 16 Oct 14 |
132.20000 +6.30 |
137.00 | 118.00 | 118.50 | 245,468 |
| 15 Oct 14 |
125.90000 +7.60 |
126.00 | 112.00 | 114.80 | 155,834 |
| 14 Oct 14 |
118.30000 -1.70 |
124.00 | 115.00 | 121.80 | 147,459 |
| 13 Oct 14 |
120.00000 -1.00 |
127.40 | 119.10 | 122.80 | 184,548 |
| 10 Oct 14 |
121.00000 -9.90 |
132.00 | 120.70 | 127.50 | 179,375 |
| 09 Oct 14 |
130.89999 -6.00 |
137.72 | 130.00 | 135.90 | 140,733 |
| 08 Oct 14 |
136.89999 +0.90 |
137.80 | 127.80 | 135.20 | 175,520 |
| 07 Oct 14 |
136.00000 -9.00 |
148.90 | 135.00 | 142.90 | 241,501 |
| 06 Oct 14 |
145.00000 +10.60 |
150.80 | 133.00 | 139.80 | 368,812 |
| 03 Oct 14 |
134.39999 -8.00 |
145.40 | 132.00 | 144.90 | 308,220 |
| 02 Oct 14 |
142.39999 +22.10 |
148.70 | 125.00 | 126.90 | 601,939 |
| 01 Oct 14 |
120.30000 -9.60 |
129.80 | 118.90 | 129.50 | 212,561 |
| 30 Sep 14 |
129.89999 -4.60 |
135.80 | 129.80 | 134.50 | 164,598 |
| 29 Sep 14 |
134.50000 -3.90 |
138.15 | 134.50 | 134.80 | 64,481 |
| 26 Sep 14 |
138.39999 +4.10 |
139.00 | 134.90 | 135.70 | 82,055 |
| 25 Sep 14 |
134.30000 -6.30 |
141.09 | 132.40 | 140.00 | 159,048 |
| 24 Sep 14 |
140.60001 -2.00 |
143.60 | 140.20 | 141.70 | 86,382 |
| 23 Sep 14 |
142.60001 +2.30 |
144.20 | 130.40 | 135.00 | 204,970 |
| 22 Sep 14 |
140.30000 -9.90 |
149.00 | 139.70 | 147.90 | 199,640 |
| 19 Sep 14 |
150.20001 -3.70 |
154.42 | 148.00 | 152.20 | 136,560 |
| 18 Sep 14 |
153.90001 -3.70 |
158.90 | 153.00 | 158.00 | 93,890 |
| 17 Sep 14 |
157.60001 +0.80 |
159.40 | 154.60 | 156.90 | 127,960 |
| 16 Sep 14 |
156.80000 +3.30 |
157.30 | 150.00 | 150.90 | 124,450 |
| 15 Sep 14 |
153.50000 -3.50 |
157.96 | 150.00 | 157.90 | 205,430 |
| 12 Sep 14 |
157.00000 -2.10 |
161.00 | 156.00 | 158.90 | 159,400 |
| 11 Sep 14 |
159.10001 -3.70 |
160.70 | 155.50 | 158.60 | 169,990 |
| 10 Sep 14 |
162.80000 +6.30 |
163.00 | 147.90 | 155.10 | 390,740 |
| 09 Sep 14 |
156.50000 -10.00 |
166.40 | 156.20 | 165.50 | 343,870 |
| 08 Sep 14 |
166.50000 -4.20 |
171.70 | 165.00 | 170.00 | 200,930 |
| 05 Sep 14 |
170.70000 -0.60 |
174.27 | 168.50 | 170.40 | 179,510 |
| 04 Sep 14 |
171.29999 -1.20 |
175.90 | 170.10 | 172.80 | 217,310 |
| 03 Sep 14 |
172.50000 -2.90 |
182.50 | 172.10 | 181.00 | 422,850 |
| 02 Sep 14 |
175.40001 -3.20 |
179.00 | 173.10 | 178.20 | 238,630 |
| 29 Aug 14 |
178.60001 -12.60 |
195.80 | 171.70 | 194.00 | 960,050 |
| 28 Aug 14 |
191.20001 -1.40 |
194.40 | 188.00 | 190.90 | 176,970 |
| 27 Aug 14 |
192.60001 +1.70 |
197.50 | 189.70 | 196.90 | 233,600 |
| 26 Aug 14 |
190.89999 +8.20 |
203.80 | 189.60 | 197.30 | 518,570 |
| 25 Aug 14 |
182.70001 -10.10 |
194.80 | 181.70 | 190.20 | 252,400 |
| 22 Aug 14 |
192.80000 +1.00 |
197.02 | 186.20 | 191.90 | 217,490 |
| 21 Aug 14 |
191.80000 -12.10 |
211.80 | 185.50 | 209.90 | 641,280 |
| 20 Aug 14 |
203.89999 +6.50 |
208.70 | 193.50 | 195.50 | 408,940 |
| 19 Aug 14 |
197.40100 +8.70 |
199.40 | 186.50 | 190.00 | 313,990 |
| 18 Aug 14 |
188.70001 +11.40 |
191.80 | 181.32 | 185.40 | 441,020 |
| 15 Aug 14 |
177.29999 +2.60 |
180.90 | 173.13 | 175.50 | 304,150 |
| 14 Aug 14 |
174.70000 -0.50 |
186.00 | 171.20 | 176.30 | 275,550 |
| 13 Aug 14 |
175.20001 +3.10 |
181.30 | 173.00 | 174.20 | 355,960 |
| 12 Aug 14 |
172.09999 -18.80 |
192.69 | 170.00 | 192.50 | 449,570 |
| 11 Aug 14 |
190.89999 +5.20 |
205.20 | 188.50 | 199.50 | 599,610 |
| 08 Aug 14 |
185.70000 -6.30 |
198.70 | 180.50 | 193.00 | 323,850 |
| 07 Aug 14 |
192.00000 +1.60 |
197.50 | 190.70 | 192.80 | 282,000 |
| 06 Aug 14 |
190.40001 +2.60 |
194.50 | 184.50 | 186.00 | 339,660 |
| 05 Aug 14 |
187.80000 +9.80 |
193.80 | 174.00 | 175.20 | 547,920 |
| 04 Aug 14 |
178.00000 +8.60 |
179.20 | 169.50 | 170.40 | 286,320 |
| 01 Aug 14 |
169.40001 +0.40 |
175.75 | 164.50 | 169.00 | 231,270 |
| 31 Jul 14 |
169.00000 -3.50 |
180.60 | 167.60 | 169.70 | 320,210 |
| 30 Jul 14 |
172.50000 +6.80 |
172.90 | 163.60 | 168.30 | 212,170 |
| 29 Jul 14 |
165.70000 -5.80 |
174.50 | 162.00 | 173.30 | 240,510 |
| 28 Jul 14 |
171.50000 -2.30 |
181.70 | 170.50 | 177.60 | 298,760 |
| 25 Jul 14 |
173.79999 +9.80 |
178.00 | 166.50 | 166.50 | 409,170 |
| 24 Jul 14 |
164.00000 -18.80 |
191.80 | 163.50 | 183.10 | 815,210 |
| 23 Jul 14 |
182.80000 -25.36 |
213.10 | 181.00 | 203.00 | 747,030 |
| 22 Jul 14 |
208.16400 -7.84 |
224.90 | 207.99 | 221.00 | 448,980 |
| 21 Jul 14 |
216.00000 +19.80 |
222.20 | 205.30 | 207.60 | 947,840 |
| 18 Jul 14 |
196.20001 +7.30 |
201.40 | 188.10 | 194.40 | 435,840 |
| 17 Jul 14 |
188.89999 -2.30 |
209.40 | 186.10 | 187.40 | 808,320 |
| 16 Jul 14 |
191.20001 +10.20 |
194.40 | 176.40 | 183.20 | 581,090 |
| 15 Jul 14 |
181.00500 -5.39 |
199.20 | 180.50 | 191.30 | 1,023,430 |
| 14 Jul 14 |
186.39999 +39.20 |
187.10 | 157.60 | 161.00 | 1,172,590 |
| 11 Jul 14 |
147.20000 +2.10 |
149.70 | 143.60 | 144.40 | 83,100 |
| 10 Jul 14 |
145.10001 -2.90 |
148.00 | 139.60 | 142.00 | 103,570 |
| 09 Jul 14 |
148.00000 +1.00 |
153.80 | 143.30 | 148.00 | 143,220 |
| 08 Jul 14 |
147.00000 -1.50 |
151.90 | 142.00 | 150.30 | 149,840 |
| 07 Jul 14 |
148.50099 +8.50 |
155.80 | 146.50 | 148.80 | 367,620 |
| 03 Jul 14 |
140.00000 -1.30 |
144.30 | 139.00 | 144.30 | 64,890 |
| 02 Jul 14 |
141.30000 -0.80 |
148.90 | 138.00 | 143.20 | 156,570 |
| 01 Jul 14 |
142.10001 +0.69 |
151.50 | 141.10 | 142.60 | 230,520 |
| 30 Jun 14 |
141.41299 +4.91 |
144.80 | 136.50 | 137.20 | 151,840 |
| 27 Jun 14 |
136.50000 +5.80 |
146.00 | 129.90 | 129.90 | 349,490 |
| 26 Jun 14 |
130.70000 +1.80 |
133.50 | 128.00 | 129.80 | 75,880 |
| 25 Jun 14 |
128.90001 +1.60 |
129.20 | 125.20 | 126.10 | 64,230 |
| 24 Jun 14 |
127.30000 -3.60 |
136.00 | 126.30 | 132.00 | 105,320 |
| 23 Jun 14 |
130.89999 -1.40 |
133.70 | 125.30 | 126.70 | 135,900 |
| 20 Jun 14 |
132.29999 -3.60 |
136.00 | 129.10 | 135.80 | 120,120 |
| 19 Jun 14 |
135.89999 -3.30 |
140.40 | 134.20 | 140.40 | 85,660 |
| 18 Jun 14 |
139.20000 -1.70 |
142.90 | 136.60 | 142.70 | 137,240 |
| 17 Jun 14 |
140.89999 +9.40 |
144.70 | 130.70 | 131.80 | 295,410 |
| 16 Jun 14 |
131.50000 +4.00 |
133.60 | 126.50 | 126.60 | 92,500 |
| 13 Jun 14 |
127.50000 +1.10 |
128.40 | 123.00 | 126.40 | 60,180 |
| 12 Jun 14 |
126.40000 -5.10 |
134.40 | 123.20 | 132.00 | 144,920 |
| 11 Jun 14 |
131.50000 +8.70 |
131.80 | 120.40 | 121.80 | 156,330 |
| 10 Jun 14 |
122.80000 -0.80 |
127.00 | 122.50 | 123.70 | 69,350 |
| 09 Jun 14 |
123.60000 +2.70 |
127.00 | 120.00 | 120.90 | 96,290 |
| 06 Jun 14 |
120.90000 -1.10 |
124.10 | 117.40 | 121.80 | 90,210 |
| 05 Jun 14 |
122.00000 +0.10 |
126.30 | 121.10 | 122.40 | 110,090 |
| 04 Jun 14 |
121.89999 +4.30 |
123.70 | 115.60 | 117.30 | 83,450 |
| 03 Jun 14 |
117.60001 +0.10 |
119.50 | 116.00 | 116.40 | 45,640 |
| 02 Jun 14 |
117.50000 -4.80 |
122.20 | 116.00 | 121.50 | 86,000 |
| 30 May 14 |
122.30000 -3.10 |
125.00 | 120.00 | 123.60 | 75,810 |
| 29 May 14 |
125.40000 +0.30 |
127.00 | 122.00 | 125.60 | 111,680 |
| 28 May 14 |
125.10001 -0.80 |
131.10 | 124.50 | 129.00 | 155,810 |
| 27 May 14 |
125.90000 +11.20 |
127.80 | 119.10 | 119.10 | 262,200 |
| 23 May 14 |
114.70000 +4.50 |
117.20 | 109.60 | 109.70 | 178,670 |
| 22 May 14 |
110.20000 -0.40 |
113.20 | 109.40 | 110.70 | 103,060 |
| 21 May 14 |
110.60001 -1.20 |
113.10 | 108.50 | 111.90 | 128,460 |
| 20 May 14 |
111.80000 -2.80 |
114.80 | 110.00 | 113.60 | 111,610 |
| 19 May 14 |
114.60000 -3.80 |
115.90 | 111.50 | 113.90 | 151,930 |
| 16 May 14 |
118.40000 -2.60 |
122.10 | 115.20 | 121.70 | 94,040 |
| 15 May 14 |
121.00000 +2.40 |
121.80 | 114.30 | 121.00 | 128,920 |
| 14 May 14 |
118.60000 -5.40 |
121.90 | 115.50 | 120.90 | 134,180 |
| 13 May 14 |
124.00000 -8.60 |
138.80 | 123.50 | 135.00 | 319,940 |
| 12 May 14 |
132.60001 +18.20 |
139.40 | 117.50 | 119.20 | 562,650 |
| 09 May 14 |
114.39999 -1.20 |
116.60 | 111.30 | 113.90 | 100,330 |
| 08 May 14 |
115.60001 -8.90 |
121.90 | 113.00 | 118.00 | 139,470 |
| 07 May 14 |
124.50000 -6.90 |
132.20 | 122.60 | 131.00 | 174,790 |
| 06 May 14 |
131.40001 +8.10 |
134.60 | 124.00 | 128.40 | 436,890 |
| 05 May 14 |
123.30000 +10.20 |
124.30 | 110.70 | 111.00 | 156,790 |
| 02 May 14 |
113.10001 -0.80 |
115.19 | 110.20 | 113.70 | 64,690 |
| 01 May 14 |
113.90000 +1.80 |
117.49 | 110.70 | 110.70 | 102,240 |
| 30 Apr 14 |
112.10000 -3.90 |
114.68 | 108.50 | 114.50 | 103,080 |
| 29 Apr 14 |
116.00000 +5.20 |
118.70 | 111.00 | 113.20 | 174,800 |
| 28 Apr 14 |
110.80000 -10.70 |
123.06 | 107.00 | 122.00 | 209,340 |
| 25 Apr 14 |
121.50000 -4.60 |
124.00 | 118.70 | 124.00 | 105,280 |
| 24 Apr 14 |
126.10000 -2.70 |
132.60 | 123.80 | 131.30 | 119,010 |
| 23 Apr 14 |
128.80000 -5.80 |
134.80 | 128.30 | 133.20 | 148,880 |
| 22 Apr 14 |
134.60001 +8.40 |
136.00 | 123.90 | 127.10 | 273,710 |
| 21 Apr 14 |
126.20000 +7.20 |
130.60 | 118.50 | 119.00 | 307,420 |
| 17 Apr 14 |
119.00000 +0.20 |
119.50 | 111.40 | 117.00 | 197,980 |
| 16 Apr 14 |
118.80000 +1.10 |
121.00 | 114.09 | 120.90 | 186,480 |
| 15 Apr 14 |
117.70000 -3.90 |
124.80 | 106.80 | 123.30 | 405,560 |
| 14 Apr 14 |
121.60000 -1.00 |
133.80 | 118.00 | 131.40 | 293,740 |
| 11 Apr 14 |
122.60001 -4.80 |
127.30 | 118.40 | 122.20 | 277,530 |
| 10 Apr 14 |
127.39999 -16.40 |
144.80 | 126.80 | 144.50 | 293,970 |
| 09 Apr 14 |
143.80000 +0.40 |
146.00 | 138.00 | 145.00 | 203,310 |
| 08 Apr 14 |
143.39999 +11.50 |
145.90 | 133.60 | 134.60 | 297,610 |
| 07 Apr 14 |
131.89999 -8.90 |
141.60 | 126.00 | 135.00 | 390,290 |
| 04 Apr 14 |
140.80000 -16.50 |
158.90 | 136.30 | 158.30 | 437,620 |
| 03 Apr 14 |
157.29999 -8.40 |
166.90 | 157.00 | 165.00 | 187,160 |
| 02 Apr 14 |
165.70000 +7.70 |
176.90 | 161.00 | 162.50 | 351,800 |
| 01 Apr 14 |
158.00000 -6.00 |
164.00 | 154.00 | 155.60 | 248,630 |
| 31 Mar 14 |
164.00000 +2.60 |
167.50 | 160.40 | 163.10 | 146,080 |
| 28 Mar 14 |
161.39999 +4.40 |
174.81 | 155.60 | 161.00 | 432,510 |
| 27 Mar 14 |
157.00000 -5.20 |
164.50 | 152.50 | 161.10 | 265,600 |
| 26 Mar 14 |
162.20000 -12.30 |
179.50 | 161.80 | 177.30 | 233,600 |
| 25 Mar 14 |
174.50000 -1.50 |
178.50 | 167.00 | 175.80 | 195,360 |
| 24 Mar 14 |
176.00000 -13.00 |
191.29 | 167.00 | 190.20 | 464,660 |
| 21 Mar 14 |
189.00000 +5.30 |
191.98 | 176.70 | 187.20 | 337,590 |
| 20 Mar 14 |
183.70001 -6.70 |
193.00 | 182.60 | 186.50 | 263,240 |
| 19 Mar 14 |
190.40001 -21.20 |
207.10 | 187.50 | 201.00 | 621,430 |
| 18 Mar 14 |
211.60001 -2.50 |
224.00 | 205.80 | 219.50 | 530,620 |
| 17 Mar 14 |
214.10001 +40.50 |
221.10 | 190.10 | 193.80 | 1,507,920 |
| 14 Mar 14 |
173.60001 -2.80 |
179.80 | 166.40 | 175.00 | 241,510 |
| 13 Mar 14 |
176.39999 -3.40 |
183.10 | 172.50 | 181.20 | 132,840 |
| 12 Mar 14 |
179.79999 +1.60 |
180.10 | 170.50 | 171.80 | 139,760 |
| 11 Mar 14 |
178.20000 -12.30 |
192.50 | 175.10 | 189.70 | 235,650 |
| 10 Mar 14 |
190.50000 -3.50 |
198.00 | 183.00 | 192.20 | 185,260 |
| 07 Mar 14 |
194.00000 +1.00 |
197.50 | 182.10 | 196.60 | 254,780 |
| 06 Mar 14 |
193.00000 -6.00 |
207.50 | 190.60 | 206.50 | 448,750 |
| 05 Mar 14 |
199.00000 +15.50 |
199.00 | 187.50 | 190.50 | 438,300 |
| 04 Mar 14 |
183.50000 +10.20 |
187.50 | 179.00 | 183.50 | 381,250 |
| 03 Mar 14 |
173.30000 +6.40 |
174.19 | 160.50 | 160.50 | 300,150 |
| 28 Feb 14 |
166.90001 +2.30 |
174.70 | 162.80 | 165.40 | 408,590 |
| 27 Feb 14 |
164.59999 +6.40 |
167.40 | 159.00 | 161.00 | 257,280 |
| 26 Feb 14 |
158.20000 +2.50 |
167.80 | 152.00 | 157.80 | 413,040 |
| 25 Feb 14 |
155.70000 +0.10 |
169.50 | 152.00 | 156.00 | 711,500 |
| 24 Feb 14 |
155.60001 +22.00 |
158.00 | 135.00 | 142.60 | 872,570 |
| 21 Feb 14 |
133.59999 -3.10 |
138.30 | 133.00 | 136.80 | 104,920 |
| 20 Feb 14 |
136.70000 +3.20 |
142.00 | 134.50 | 139.00 | 180,090 |
| 19 Feb 14 |
133.50000 -5.30 |
138.50 | 133.00 | 137.70 | 132,020 |
| 18 Feb 14 |
138.80000 +6.86 |
140.90 | 132.50 | 132.50 | 224,140 |
| 14 Feb 14 |
131.94000 -0.86 |
135.20 | 130.50 | 131.70 | 78,580 |
| 13 Feb 14 |
132.80000 -0.70 |
138.90 | 130.20 | 130.70 | 127,810 |
| 12 Feb 14 |
133.50000 -1.30 |
137.49 | 131.50 | 136.60 | 84,010 |
| 11 Feb 14 |
134.79999 -3.30 |
141.70 | 132.30 | 139.70 | 141,070 |
| 10 Feb 14 |
138.10001 +7.70 |
147.50 | 135.50 | 139.30 | 434,720 |
| 07 Feb 14 |
130.39999 +4.40 |
131.55 | 124.10 | 125.40 | 163,720 |
| 06 Feb 14 |
126.00000 +9.80 |
127.20 | 113.00 | 113.00 | 173,150 |
| 05 Feb 14 |
116.20000 -0.50 |
116.50 | 109.00 | 115.00 | 88,630 |
| 04 Feb 14 |
116.70000 +4.50 |
117.50 | 110.00 | 114.80 | 93,730 |
| 03 Feb 14 |
112.20000 -7.40 |
122.40 | 111.10 | 119.90 | 125,440 |
| 31 Jan 14 |
119.60000 -2.10 |
120.80 | 115.40 | 115.50 | 75,760 |
| 30 Jan 14 |
121.70000 +3.30 |
124.90 | 120.60 | 121.40 | 108,860 |
| 29 Jan 14 |
118.40000 -3.50 |
126.89 | 115.90 | 118.90 | 159,790 |
| 28 Jan 14 |
121.89999 +5.80 |
124.70 | 117.70 | 118.70 | 133,710 |
| 27 Jan 14 |
116.10000 -7.60 |
125.00 | 109.00 | 124.50 | 285,780 |
| 24 Jan 14 |
123.70000 -7.40 |
130.60 | 122.30 | 127.70 | 235,660 |
| 23 Jan 14 |
131.09999 -7.90 |
138.70 | 126.00 | 133.90 | 372,510 |
| 22 Jan 14 |
139.00000 +5.70 |
143.00 | 131.50 | 135.60 | 250,440 |
| 21 Jan 14 |
133.30000 -4.30 |
141.70 | 131.20 | 141.70 | 209,800 |
| 17 Jan 14 |
137.60001 -4.70 |
148.30 | 136.00 | 147.00 | 285,810 |
| 16 Jan 14 |
142.29999 -7.70 |
153.90 | 139.20 | 147.60 | 764,060 |
| 15 Jan 14 |
150.00000 +20.50 |
151.50 | 130.00 | 134.20 | 582,190 |
| 14 Jan 14 |
129.50000 +3.70 |
133.20 | 125.50 | 125.80 | 122,010 |
| 13 Jan 14 |
125.80000 -1.50 |
135.50 | 123.40 | 126.00 | 204,870 |
| 10 Jan 14 |
127.30000 -3.80 |
133.50 | 125.50 | 130.00 | 139,840 |
| 09 Jan 14 |
131.09999 -0.40 |
140.90 | 128.50 | 132.70 | 244,540 |
| 08 Jan 14 |
131.50000 +2.90 |
143.50 | 123.20 | 127.60 | 552,400 |
| 07 Jan 14 |
128.59999 +7.90 |
136.50 | 119.20 | 121.50 | 365,290 |
| 06 Jan 14 |
120.70000 -12.20 |
135.50 | 119.50 | 135.30 | 312,160 |
| 03 Jan 14 |
132.89999 -3.50 |
139.40 | 127.70 | 137.70 | 400,880 |
| 02 Jan 14 |
136.40001 +18.50 |
142.80 | 115.00 | 116.10 | 695,780 |
| 31 Dec 13 |
117.90000 -1.60 |
121.00 | 108.50 | 119.50 | 369,800 |
| 30 Dec 13 |
119.50000 +16.10 |
127.90 | 115.00 | 122.30 | 1,076,050 |
| 27 Dec 13 |
103.40000 +21.30 |
104.78 | 82.00 | 82.40 | 583,260 |
| 26 Dec 13 |
82.10000 +2.10 |
83.80 | 80.40 | 83.00 | 92,280 |
| 24 Dec 13 |
80.00000 +3.10 |
85.70 | 79.10 | 81.90 | 268,330 |
| 23 Dec 13 |
76.90000 +1.90 |
78.80 | 75.00 | 75.50 | 82,910 |
| 20 Dec 13 |
75.00000 +0.00 |
76.20 | 74.10 | 76.10 | 60,680 |
| 19 Dec 13 |
75.00000 -3.30 |
78.20 | 73.50 | 78.20 | 112,730 |
| 18 Dec 13 |
78.30000 -1.40 |
82.70 | 77.40 | 80.30 | 122,790 |
| 17 Dec 13 |
79.70000 +1.10 |
81.40 | 77.71 | 78.60 | 102,600 |
| 16 Dec 13 |
78.60000 +0.90 |
82.80 | 76.00 | 77.20 | 184,180 |
| 13 Dec 13 |
77.70000 +5.10 |
78.00 | 72.70 | 73.00 | 149,080 |
| 12 Dec 13 |
72.60001 +1.10 |
74.10 | 70.20 | 72.00 | 78,420 |
| 11 Dec 13 |
71.50000 -4.70 |
77.79 | 70.80 | 76.10 | 105,960 |
| 10 Dec 13 |
76.20000 -2.60 |
78.90 | 75.10 | 77.50 | 85,200 |
| 09 Dec 13 |
78.80000 +7.10 |
78.90 | 72.50 | 74.30 | 263,860 |
| 06 Dec 13 |
71.70000 +3.30 |
73.50 | 69.00 | 69.50 | 219,380 |
| 05 Dec 13 |
68.40000 +0.10 |
69.60 | 68.00 | 68.30 | 32,660 |
| 04 Dec 13 |
68.30000 +0.40 |
69.39 | 67.00 | 67.70 | 55,750 |
| 03 Dec 13 |
67.90000 -1.10 |
69.60 | 67.60 | 68.70 | 36,980 |
| 02 Dec 13 |
69.00000 -2.70 |
72.10 | 68.60 | 70.80 | 46,730 |
| 29 Nov 13 |
71.70000 +0.00 |
73.50 | 70.60 | 72.00 | 47,750 |
| 27 Nov 13 |
71.70000 +3.10 |
72.16 | 68.60 | 68.60 | 85,030 |
| 26 Nov 13 |
68.60000 -0.10 |
70.00 | 67.20 | 68.60 | 43,830 |
| 25 Nov 13 |
68.70000 -1.60 |
71.00 | 68.30 | 70.30 | 42,370 |
| 22 Nov 13 |
70.30000 +0.70 |
71.09 | 68.50 | 70.00 | 56,070 |
| 21 Nov 13 |
69.60000 +1.80 |
71.70 | 69.00 | 69.60 | 68,830 |
| 20 Nov 13 |
67.80000 -3.20 |
70.22 | 67.50 | 70.00 | 45,040 |
| 19 Nov 13 |
71.00000 +0.10 |
72.00 | 67.50 | 70.50 | 75,330 |
| 18 Nov 13 |
70.90000 +0.50 |
74.50 | 69.50 | 70.50 | 145,430 |
| 15 Nov 13 |
70.40000 +2.30 |
71.90 | 67.50 | 71.90 | 88,660 |
| 14 Nov 13 |
68.10000 -0.70 |
74.50 | 66.40 | 71.00 | 188,690 |
| 13 Nov 13 |
68.80000 +0.60 |
70.00 | 66.60 | 67.10 | 58,050 |
| 12 Nov 13 |
68.20000 -0.90 |
71.20 | 66.30 | 68.70 | 99,700 |
| 11 Nov 13 |
69.10000 +7.10 |
70.00 | 63.60 | 64.50 | 139,110 |
| 08 Nov 13 |
62.00000 -0.90 |
65.00 | 61.50 | 62.60 | 106,800 |
| 07 Nov 13 |
62.90000 -3.80 |
67.49 | 62.00 | 66.50 | 105,980 |
| 06 Nov 13 |
66.70000 -1.80 |
70.20 | 65.80 | 70.20 | 67,980 |
| 05 Nov 13 |
68.50000 -1.30 |
71.10 | 67.20 | 67.90 | 75,910 |
| 04 Nov 13 |
69.80000 +3.40 |
71.00 | 65.54 | 67.00 | 114,130 |
| 01 Nov 13 |
66.40000 +0.90 |
66.60 | 63.20 | 65.50 | 80,550 |
| 31 Oct 13 |
65.50000 -1.30 |
67.70 | 65.10 | 65.90 | 84,790 |
| 30 Oct 13 |
66.80000 -4.10 |
71.00 | 65.50 | 70.50 | 131,580 |
| 29 Oct 13 |
70.90000 -1.00 |
72.70 | 68.10 | 71.70 | 76,960 |
| 28 Oct 13 |
71.90000 +0.60 |
76.50 | 70.60 | 75.00 | 152,330 |
| 25 Oct 13 |
71.30000 -5.10 |
76.80 | 70.00 | 76.80 | 206,560 |
| 24 Oct 13 |
76.40000 -2.00 |
81.50 | 75.10 | 78.20 | 179,660 |
| 23 Oct 13 |
78.40000 -2.60 |
81.70 | 77.60 | 80.50 | 91,050 |
| 22 Oct 13 |
81.00000 -2.30 |
87.40 | 77.00 | 83.80 | 192,370 |
| 21 Oct 13 |
83.30000 +6.50 |
84.40 | 77.45 | 77.70 | 274,880 |
| 18 Oct 13 |
76.80000 +0.20 |
80.00 | 75.90 | 77.30 | 153,610 |
| 17 Oct 13 |
76.60000 -0.10 |
78.49 | 75.60 | 76.80 | 76,830 |
| 16 Oct 13 |
76.70000 -1.00 |
80.00 | 75.40 | 78.30 | 183,880 |
| 15 Oct 13 |
77.70000 -2.80 |
85.40 | 77.50 | 83.00 | 321,190 |
| 14 Oct 13 |
80.50000 +7.60 |
81.80 | 70.50 | 71.00 | 408,000 |
| 11 Oct 13 |
72.90000 +0.60 |
73.70 | 70.50 | 71.70 | 77,460 |
| 10 Oct 13 |
72.30000 +1.50 |
74.80 | 71.30 | 73.20 | 89,250 |
| 09 Oct 13 |
70.80000 -0.10 |
72.46 | 67.10 | 70.30 | 111,740 |
| 08 Oct 13 |
70.90000 -2.40 |
76.00 | 68.10 | 73.60 | 224,330 |
| 07 Oct 13 |
73.30000 -1.40 |
76.90 | 72.30 | 73.70 | 129,040 |
| 04 Oct 13 |
74.70000 +3.70 |
75.59 | 71.00 | 71.00 | 239,430 |
| 03 Oct 13 |
71.00000 -4.30 |
75.90 | 70.20 | 75.50 | 226,910 |
| 02 Oct 13 |
75.30000 -1.10 |
79.00 | 74.00 | 75.10 | 178,950 |
| 01 Oct 13 |
76.40000 -1.40 |
82.00 | 73.40 | 79.00 | 377,220 |
| 30 Sep 13 |
77.80000 -2.60 |
84.30 | 75.10 | 75.50 | 300,820 |
| 27 Sep 13 |
80.40000 -5.60 |
86.00 | 78.80 | 85.80 | 280,770 |
| 26 Sep 13 |
86.00000 -2.49 |
92.00 | 83.80 | 90.00 | 508,870 |
| 25 Sep 13 |
88.49000 +5.09 |
91.30 | 82.50 | 85.80 | 689,610 |
| 24 Sep 13 |
83.40000 +13.00 |
86.00 | 72.90 | 72.90 | 778,050 |
| 23 Sep 13 |
70.40000 +4.40 |
72.00 | 66.00 | 66.50 | 368,960 |
| 20 Sep 13 |
66.00000 -1.00 |
73.30 | 64.70 | 66.00 | 475,580 |
| 19 Sep 13 |
67.00000 +12.10 |
69.90 | 57.50 | 58.50 | 777,930 |
| 18 Sep 13 |
54.90000 +1.40 |
56.10 | 52.10 | 54.20 | 148,430 |
| 17 Sep 13 |
53.50000 +2.70 |
55.50 | 52.10 | 52.50 | 178,920 |
| 16 Sep 13 |
50.80000 -2.90 |
54.60 | 50.70 | 54.60 | 92,960 |
| 13 Sep 13 |
53.70000 +1.60 |
54.60 | 51.20 | 52.60 | 50,000 |
| 12 Sep 13 |
52.10000 -1.30 |
53.80 | 51.60 | 53.80 | 66,590 |
| 11 Sep 13 |
53.40000 -2.00 |
55.50 | 52.80 | 55.50 | 83,400 |
| 10 Sep 13 |
55.40000 -0.30 |
57.20 | 52.50 | 55.60 | 142,120 |
| 09 Sep 13 |
55.70000 +4.80 |
56.50 | 50.90 | 50.90 | 279,240 |
| 06 Sep 13 |
50.90000 +1.50 |
53.40 | 47.70 | 49.80 | 184,860 |
| 05 Sep 13 |
49.40000 +3.30 |
49.40 | 45.60 | 46.40 | 73,490 |
| 04 Sep 13 |
46.10000 -1.20 |
47.50 | 45.80 | 47.50 | 71,680 |
| 03 Sep 13 |
47.30000 +0.20 |
47.90 | 46.50 | 47.90 | 80,190 |
| 30 Aug 13 |
47.10000 +0.60 |
47.20 | 45.50 | 46.70 | 48,680 |
| 29 Aug 13 |
46.50000 -0.40 |
49.30 | 46.10 | 47.10 | 63,060 |
| 28 Aug 13 |
46.90000 +0.60 |
48.50 | 46.70 | 46.90 | 49,390 |
| 27 Aug 13 |
46.30000 +1.30 |
48.50 | 44.40 | 45.20 | 136,900 |
| 26 Aug 13 |
45.00000 -1.10 |
46.70 | 44.60 | 46.70 | 36,480 |
| 23 Aug 13 |
46.10000 +1.00 |
46.80 | 44.80 | 44.80 | 68,150 |
| 22 Aug 13 |
45.10000 -0.60 |
46.40 | 44.50 | 45.80 | 30,370 |
| 21 Aug 13 |
45.70000 +0.40 |
47.20 | 45.00 | 47.00 | 59,500 |
| 20 Aug 13 |
45.30000 +3.10 |
45.50 | 41.20 | 43.00 | 107,870 |
| 19 Aug 13 |
42.20000 -2.20 |
45.40 | 42.00 | 44.40 | 82,380 |
| 16 Aug 13 |
44.40000 +0.10 |
45.50 | 43.60 | 44.30 | 58,590 |
| 15 Aug 13 |
44.30000 -2.50 |
46.80 | 44.30 | 46.80 | 100,250 |
| 14 Aug 13 |
46.80000 -1.20 |
49.50 | 46.50 | 49.50 | 91,580 |
| 13 Aug 13 |
48.00500 +0.60 |
49.00 | 46.20 | 47.50 | 88,980 |
| 12 Aug 13 |
47.40000 -2.10 |
50.40 | 47.10 | 49.70 | 116,300 |
| 09 Aug 13 |
49.50000 +0.20 |
53.40 | 48.50 | 49.80 | 223,760 |
| 08 Aug 13 |
49.30000 +0.00 |
51.50 | 48.95 | 50.00 | 70,000 |
| 07 Aug 13 |
49.30000 -1.80 |
51.29 | 49.00 | 51.10 | 57,000 |
| 06 Aug 13 |
51.10000 +2.30 |
51.60 | 48.10 | 48.10 | 121,480 |
| 05 Aug 13 |
48.80000 -1.60 |
51.00 | 48.00 | 50.40 | 108,150 |
| 02 Aug 13 |
50.40000 -0.30 |
51.80 | 50.00 | 51.30 | 56,950 |
| 01 Aug 13 |
50.70000 +0.30 |
52.40 | 50.50 | 51.00 | 67,100 |
| 31 Jul 13 |
50.40000 -0.40 |
51.59 | 50.00 | 50.90 | 81,100 |
| 30 Jul 13 |
50.80000 -1.80 |
53.50 | 50.00 | 52.60 | 141,800 |
| 29 Jul 13 |
52.60000 +0.00 |
56.40 | 51.30 | 51.90 | 251,360 |
| 26 Jul 13 |
52.60000 +4.40 |
54.30 | 51.20 | 52.60 | 439,020 |
| 25 Jul 13 |
48.20000 +0.90 |
49.40 | 47.20 | 47.60 | 78,150 |
| 24 Jul 13 |
47.30000 -1.80 |
51.80 | 46.60 | 49.00 | 208,250 |
| 23 Jul 13 |
49.10000 +4.60 |
50.50 | 44.10 | 44.60 | 282,040 |
| 22 Jul 13 |
44.50000 -0.90 |
46.70 | 44.40 | 45.40 | 93,240 |
| 19 Jul 13 |
45.40000 -0.40 |
46.30 | 44.80 | 45.90 | 65,600 |
| 18 Jul 13 |
45.80000 -0.80 |
48.20 | 45.70 | 47.10 | 85,940 |
| 17 Jul 13 |
46.60000 +1.30 |
48.00 | 45.20 | 45.20 | 152,660 |
| 16 Jul 13 |
45.30000 -2.30 |
48.30 | 45.30 | 48.00 | 125,240 |
| 15 Jul 13 |
47.60000 +2.30 |
52.50 | 46.60 | 46.80 | 435,960 |
| 12 Jul 13 |
45.30000 -0.60 |
47.00 | 44.20 | 45.40 | 124,230 |
| 11 Jul 13 |
45.90000 -4.10 |
49.40 | 45.50 | 49.20 | 335,020 |
| 10 Jul 13 |
50.00000 -1.50 |
51.80 | 49.00 | 51.80 | 156,160 |
| 09 Jul 13 |
51.50000 -1.80 |
56.70 | 51.10 | 55.40 | 431,250 |
| 08 Jul 13 |
53.30000 +2.10 |
54.90 | 48.10 | 50.30 | 379,910 |
| 05 Jul 13 |
51.20000 -1.10 |
53.50 | 48.60 | 53.10 | 293,710 |
| 03 Jul 13 |
52.30000 -1.10 |
55.70 | 51.60 | 52.60 | 120,800 |
| 02 Jul 13 |
53.40000 -2.00 |
56.39 | 52.70 | 55.20 | 140,690 |
| 01 Jul 13 |
55.40000 -0.80 |
58.90 | 55.10 | 55.20 | 136,710 |
| 28 Jun 13 |
56.20000 -4.40 |
60.70 | 56.00 | 60.60 | 200,800 |
| 27 Jun 13 |
60.60000 -0.50 |
64.20 | 60.30 | 61.00 | 178,270 |
| 26 Jun 13 |
61.10000 -5.60 |
62.80 | 60.30 | 61.70 | 302,110 |
| 25 Jun 13 |
66.70000 -0.80 |
71.80 | 65.60 | 69.40 | 183,960 |
| 24 Jun 13 |
67.50000 +0.60 |
69.30 | 62.00 | 62.00 | 196,770 |
| 21 Jun 13 |
66.90000 -2.10 |
71.70 | 61.11 | 69.00 | 386,880 |
| 20 Jun 13 |
69.00000 -2.10 |
73.50 | 68.00 | 71.20 | 240,430 |
| 19 Jun 13 |
71.10000 +0.90 |
76.80 | 67.24 | 69.00 | 339,150 |
| 18 Jun 13 |
70.20000 -7.70 |
77.00 | 70.10 | 75.00 | 351,440 |
| 17 Jun 13 |
77.90000 +15.20 |
83.10 | 71.10 | 72.00 | 1,133,450 |
| 14 Jun 13 |
62.70000 -1.70 |
66.20 | 62.10 | 64.70 | 137,640 |
| 13 Jun 13 |
64.40000 -1.80 |
69.00 | 60.60 | 64.60 | 240,490 |
| 12 Jun 13 |
66.20000 -11.30 |
75.80 | 62.50 | 75.20 | 434,780 |
| 11 Jun 13 |
77.50000 -1.00 |
85.00 | 75.10 | 80.30 | 907,340 |
| 10 Jun 13 |
78.50000 +21.60 |
82.90 | 57.70 | 58.50 | 941,370 |
| 07 Jun 13 |
56.90000 +3.10 |
58.00 | 54.20 | 56.20 | 172,320 |
| 06 Jun 13 |
53.80000 +0.50 |
57.80 | 50.50 | 55.50 | 408,000 |
| 05 Jun 13 |
53.30000 +14.10 |
69.50 | 51.50 | 55.40 | 1,870,910 |
| 04 Jun 13 |
39.20000 +1.90 |
41.90 | 37.00 | 37.00 | 48,930 |
| 03 Jun 13 |
37.30000 -0.20 |
37.90 | 37.00 | 37.90 | 2,990 |
| 31 May 13 |
37.50000 -0.50 |
38.50 | 37.00 | 38.30 | 7,920 |
| 30 May 13 |
38.00000 -0.10 |
39.10 | 37.70 | 37.90 | 4,030 |
| 29 May 13 |
38.10000 -2.20 |
40.50 | 37.70 | 40.50 | 5,280 |
| 28 May 13 |
40.30000 +2.20 |
40.80 | 37.90 | 37.90 | 6,560 |
| 24 May 13 |
38.10000 -0.80 |
38.50 | 37.50 | 38.40 | 2,000 |
| 23 May 13 |
38.90000 +1.10 |
38.90 | 37.50 | 37.50 | 3,400 |
| 22 May 13 |
37.80000 -0.20 |
38.00 | 37.50 | 37.80 | 6,100 |
| 21 May 13 |
38.00000 -1.35 |
39.60 | 37.80 | 39.60 | 5,830 |
| 20 May 13 |
39.35000 -0.05 |
39.80 | 38.61 | 39.68 | 2,360 |
| 17 May 13 |
39.40000 +0.20 |
40.10 | 38.40 | 39.10 | 3,220 |
| 16 May 13 |
39.20000 +0.50 |
39.38 | 38.60 | 39.00 | 2,310 |
| 15 May 13 |
38.70000 -0.70 |
39.00 | 37.50 | 39.00 | 11,850 |
| 14 May 13 |
39.40000 -1.50 |
41.00 | 37.60 | 40.90 | 14,760 |
| 13 May 13 |
40.90000 -1.10 |
41.70 | 39.40 | 41.50 | 14,590 |
| 10 May 13 |
42.00000 +2.60 |
42.50 | 39.50 | 39.50 | 40,750 |
| 09 May 13 |
39.40000 +0.10 |
40.80 | 39.10 | 40.00 | 7,490 |
| 08 May 13 |
39.30000 -0.40 |
41.00 | 38.00 | 40.00 | 6,020 |
| 07 May 13 |
39.70000 -1.20 |
40.80 | 39.50 | 40.80 | 6,660 |
| 06 May 13 |
40.90000 -1.20 |
42.60 | 40.50 | 42.00 | 9,440 |
| 03 May 13 |
42.10000 +0.80 |
42.50 | 41.30 | 41.80 | 5,700 |
| 02 May 13 |
41.30000 +0.20 |
42.40 | 40.50 | 41.30 | 3,330 |
| 01 May 13 |
41.10000 -1.20 |
42.40 | 41.00 | 42.40 | 5,310 |
| 30 Apr 13 |
42.30000 -0.10 |
43.10 | 41.50 | 42.50 | 16,530 |
| 29 Apr 13 |
42.40000 +1.50 |
43.50 | 40.00 | 41.00 | 38,890 |
| 26 Apr 13 |
40.90000 +1.10 |
42.00 | 39.90 | 40.00 | 22,220 |
| 25 Apr 13 |
39.80000 +1.00 |
40.40 | 39.30 | 40.00 | 26,030 |
| 24 Apr 13 |
38.80000 +2.00 |
38.90 | 37.10 | 37.89 | 6,290 |
| 23 Apr 13 |
36.80000 +1.20 |
38.39 | 35.60 | 36.00 | 12,210 |
| 22 Apr 13 |
35.60000 -2.70 |
37.00 | 35.50 | 36.10 | 13,770 |
| 19 Apr 13 |
38.29900 +0.40 |
38.30 | 37.80 | 37.80 | 2,720 |
| 18 Apr 13 |
37.90000 -0.40 |
38.30 | 37.30 | 38.30 | 980 |
| 17 Apr 13 |
38.30000 -0.70 |
39.00 | 37.20 | 39.00 | 2,790 |
| 16 Apr 13 |
39.00000 +0.10 |
39.50 | 38.00 | 38.70 | 4,120 |
| 15 Apr 13 |
38.90000 -1.30 |
40.00 | 38.70 | 40.00 | 5,040 |
| 12 Apr 13 |
40.20000 +0.20 |
40.40 | 39.50 | 40.10 | 3,170 |
| 11 Apr 13 |
40.00000 -0.20 |
40.40 | 39.70 | 40.10 | 2,770 |
| 10 Apr 13 |
40.20000 +0.20 |
40.40 | 39.30 | 39.60 | 6,370 |
| 09 Apr 13 |
40.00000 +0.10 |
40.60 | 39.60 | 40.00 | 4,770 |
| 08 Apr 13 |
39.90000 +0.40 |
40.40 | 39.10 | 39.90 | 5,010 |
| 05 Apr 13 |
39.50000 -0.20 |
40.00 | 38.80 | 39.60 | 1,980 |
| 04 Apr 13 |
39.70000 +0.50 |
39.90 | 38.90 | 39.70 | 4,010 |
| 03 Apr 13 |
39.20000 -0.50 |
40.30 | 38.40 | 39.90 | 10,080 |
| 02 Apr 13 |
39.70000 -0.50 |
40.00 | 38.94 | 40.00 | 3,700 |
| 01 Apr 13 |
40.20000 +1.40 |
41.00 | 38.80 | 40.00 | 9,820 |
| 28 Mar 13 |
38.80000 +0.40 |
39.30 | 37.50 | 37.50 | 3,840 |
| 27 Mar 13 |
38.40000 -1.50 |
39.37 | 38.13 | 39.00 | 3,920 |
| 26 Mar 13 |
39.90000 -0.20 |
40.40 | 38.20 | 40.20 | 4,950 |
| 25 Mar 13 |
40.10000 +0.40 |
41.75 | 39.31 | 40.00 | 29,820 |
| 22 Mar 13 |
39.70000 +0.90 |
39.80 | 38.80 | 38.94 | 4,030 |
| 21 Mar 13 |
38.80300 +0.00 |
39.20 | 38.00 | 38.70 | 1,150 |
| 20 Mar 13 |
38.80000 +1.40 |
39.50 | 36.80 | 37.20 | 4,780 |
| 19 Mar 13 |
37.40000 -0.20 |
37.80 | 36.80 | 37.80 | 1,800 |
| 18 Mar 13 |
37.60000 +0.50 |
38.00 | 36.80 | 36.80 | 1,150 |
| 15 Mar 13 |
37.10000 -1.30 |
38.70 | 36.60 | 38.70 | 11,970 |
| 14 Mar 13 |
38.40000 -0.50 |
38.90 | 37.20 | 38.80 | 5,550 |
| 13 Mar 13 |
38.90000 +1.50 |
38.90 | 37.80 | 38.20 | 3,720 |
| 12 Mar 13 |
37.40000 -0.10 |
38.70 | 37.10 | 37.40 | 4,200 |
| 11 Mar 13 |
37.50000 -1.50 |
39.30 | 36.90 | 39.10 | 7,260 |
| 08 Mar 13 |
39.00000 +0.10 |
39.50 | 38.40 | 38.90 | 7,970 |
| 07 Mar 13 |
38.90000 +2.50 |
39.50 | 36.70 | 36.70 | 6,220 |
| 06 Mar 13 |
36.40000 -0.80 |
37.60 | 36.00 | 37.50 | 2,300 |
| 05 Mar 13 |
37.20000 -0.70 |
39.10 | 36.70 | 38.20 | 9,110 |
| 04 Mar 13 |
37.90000 +0.80 |
38.50 | 36.60 | 36.60 | 3,250 |
| 01 Mar 13 |
37.10000 +1.80 |
37.30 | 35.50 | 35.50 | 3,220 |
| 28 Feb 13 |
35.30000 -0.40 |
36.30 | 34.71 | 35.80 | 5,600 |
| 27 Feb 13 |
35.70000 -1.30 |
37.63 | 35.50 | 37.10 | 7,270 |
| 26 Feb 13 |
37.00000 -0.40 |
37.70 | 36.50 | 37.40 | 2,910 |
| 25 Feb 13 |
37.40000 -0.70 |
38.90 | 37.20 | 38.20 | 4,560 |
| 22 Feb 13 |
38.10000 -0.90 |
39.00 | 37.50 | 39.00 | 5,710 |
| 21 Feb 13 |
39.00000 -0.80 |
40.50 | 38.60 | 40.00 | 7,250 |
| 20 Feb 13 |
39.80000 +0.80 |
40.00 | 38.30 | 39.10 | 4,600 |
| 19 Feb 13 |
39.00000 +0.90 |
39.80 | 37.80 | 37.80 | 7,420 |
| 15 Feb 13 |
38.10000 -1.10 |
40.00 | 38.10 | 40.00 | 3,220 |
| 14 Feb 13 |
39.20000 -0.80 |
40.20 | 38.50 | 39.50 | 2,530 |
| 13 Feb 13 |
40.00000 -0.10 |
40.30 | 38.70 | 39.90 | 2,170 |
| 12 Feb 13 |
40.10000 +1.30 |
41.00 | 38.10 | 38.40 | 11,920 |
| 11 Feb 13 |
38.80000 -1.00 |
40.30 | 38.60 | 39.40 | 2,670 |
| 08 Feb 13 |
39.80000 -0.60 |
40.50 | 39.05 | 40.50 | 6,380 |
| 07 Feb 13 |
40.40000 -0.30 |
41.90 | 40.20 | 40.70 | 4,440 |
| 06 Feb 13 |
40.70000 +0.20 |
40.80 | 40.10 | 40.50 | 3,400 |
| 05 Feb 13 |
40.50000 -0.30 |
41.00 | 40.00 | 41.00 | 5,310 |
| 04 Feb 13 |
40.80000 +0.71 |
41.90 | 39.31 | 41.10 | 16,940 |
| 01 Feb 13 |
40.09000 +4.19 |
40.10 | 36.30 | 36.50 | 20,230 |
| 31 Jan 13 |
35.90000 -0.10 |
36.00 | 34.40 | 36.00 | 2,600 |
| 30 Jan 13 |
36.00000 +1.30 |
36.72 | 33.70 | 34.60 | 6,950 |
| 29 Jan 13 |
34.70000 -2.40 |
36.80 | 34.30 | 36.50 | 8,910 |
| 28 Jan 13 |
37.10000 -0.30 |
37.60 | 36.40 | 37.60 | 2,470 |
| 25 Jan 13 |
37.40000 +0.20 |
37.50 | 36.60 | 37.10 | 3,990 |
| 24 Jan 13 |
37.20000 -0.40 |
37.70 | 36.60 | 37.70 | 5,090 |
| 23 Jan 13 |
37.59900 -0.40 |
37.90 | 37.10 | 37.66 | 2,640 |
| 22 Jan 13 |
38.00000 -0.90 |
39.30 | 37.50 | 39.30 | 7,660 |
| 18 Jan 13 |
38.90000 -0.20 |
39.10 | 38.50 | 39.10 | 2,970 |
| 17 Jan 13 |
39.10000 -0.30 |
40.00 | 38.20 | 40.00 | 4,270 |
| 16 Jan 13 |
39.40000 +0.00 |
39.60 | 38.60 | 39.60 | 1,680 |
| 15 Jan 13 |
39.40000 +0.90 |
39.70 | 38.00 | 38.20 | 3,800 |
| 14 Jan 13 |
38.50000 -1.40 |
40.40 | 38.50 | 40.00 | 12,410 |
| 11 Jan 13 |
39.90000 +0.10 |
40.00 | 38.50 | 40.00 | 5,130 |
| 10 Jan 13 |
39.80000 +1.00 |
40.00 | 38.60 | 38.60 | 5,290 |
| 09 Jan 13 |
38.80000 +1.60 |
39.00 | 37.00 | 37.00 | 3,900 |
| 08 Jan 13 |
37.20000 -1.70 |
38.90 | 36.80 | 38.90 | 5,290 |
| 07 Jan 13 |
38.90000 -0.40 |
39.30 | 37.80 | 38.90 | 4,000 |
| 04 Jan 13 |
39.30000 -0.50 |
39.70 | 37.00 | 39.50 | 18,010 |
| 03 Jan 13 |
39.80000 +0.30 |
40.00 | 38.30 | 39.10 | 6,570 |
| 02 Jan 13 |
39.50000 -0.40 |
40.50 | 38.50 | 40.30 | 6,750 |
| 31 Dec 12 |
39.90000 +0.90 |
40.50 | 37.50 | 38.60 | 10,910 |
| 28 Dec 12 |
38.99600 -0.40 |
39.30 | 37.50 | 38.80 | 2,590 |
| 27 Dec 12 |
39.40000 -0.10 |
39.50 | 38.89 | 39.00 | 1,260 |
| 26 Dec 12 |
39.50000 -0.60 |
39.90 | 38.10 | 39.60 | 2,750 |
| 24 Dec 12 |
40.10000 +0.10 |
40.89 | 38.80 | 40.00 | 1,730 |
| 21 Dec 12 |
40.00000 +0.30 |
40.00 | 38.10 | 39.00 | 3,780 |
| 20 Dec 12 |
39.70000 +0.90 |
40.70 | 38.70 | 38.70 | 5,570 |
| 19 Dec 12 |
38.80000 -0.60 |
41.60 | 38.30 | 39.30 | 4,160 |
| 18 Dec 12 |
39.40000 +0.70 |
41.20 | 38.30 | 39.10 | 9,650 |
| 17 Dec 12 |
38.70000 +2.70 |
38.80 | 35.20 | 36.40 | 9,810 |
| 14 Dec 12 |
36.00000 -1.20 |
37.30 | 35.50 | 37.30 | 8,250 |
| 13 Dec 12 |
37.20000 -0.30 |
38.20 | 37.00 | 37.10 | 3,620 |
| 12 Dec 12 |
37.50000 -1.20 |
39.10 | 37.10 | 39.10 | 5,800 |
| 11 Dec 12 |
38.70000 -0.10 |
39.80 | 38.50 | 39.70 | 2,330 |
| 10 Dec 12 |
38.80000 -0.50 |
39.60 | 38.10 | 39.60 | 4,740 |
| 07 Dec 12 |
39.30000 -0.80 |
40.10 | 39.30 | 40.10 | 3,690 |
| 06 Dec 12 |
40.10000 +0.10 |
40.10 | 39.30 | 40.10 | 22,230 |
| 05 Dec 12 |
40.00000 +0.30 |
40.60 | 39.50 | 39.50 | 10,230 |
| 04 Dec 12 |
39.70000 -0.10 |
40.20 | 39.30 | 39.50 | 5,050 |
| 03 Dec 12 |
39.80000 -0.10 |
40.10 | 39.50 | 40.10 | 2,190 |
| 30 Nov 12 |
39.90000 -0.60 |
40.60 | 39.50 | 40.20 | 2,900 |
| 29 Nov 12 |
40.50000 -0.30 |
41.00 | 40.30 | 40.70 | 5,830 |
| 28 Nov 12 |
40.80000 +0.00 |
41.20 | 40.50 | 40.50 | 4,870 |
| 27 Nov 12 |
40.80000 -0.70 |
41.50 | 40.60 | 40.90 | 7,900 |
| 26 Nov 12 |
41.50000 -0.20 |
41.60 | 40.30 | 41.30 | 10,150 |
| 23 Nov 12 |
41.70000 +1.00 |
42.00 | 40.80 | 42.00 | 5,350 |
| 21 Nov 12 |
40.70000 +0.10 |
41.40 | 40.30 | 40.30 | 3,450 |
| 20 Nov 12 |
40.60000 -0.10 |
41.50 | 40.40 | 40.90 | 4,150 |
| 19 Nov 12 |
40.70000 +1.20 |
40.90 | 39.50 | 39.50 | 6,390 |
| 16 Nov 12 |
39.50000 +0.60 |
39.50 | 37.60 | 39.20 | 5,710 |
| 15 Nov 12 |
38.90000 -1.30 |
40.30 | 38.00 | 40.10 | 12,070 |
| 14 Nov 12 |
40.20000 -0.30 |
42.00 | 39.00 | 39.00 | 14,230 |
| 13 Nov 12 |
40.50000 -1.50 |
41.90 | 37.70 | 41.60 | 29,250 |
| 12 Nov 12 |
42.00000 +0.20 |
42.20 | 41.50 | 42.20 | 2,490 |
| 09 Nov 12 |
41.80000 +0.00 |
42.00 | 41.60 | 41.60 | 4,910 |
| 08 Nov 12 |
41.80000 -0.18 |
42.00 | 41.70 | 41.70 | 1,530 |
| 07 Nov 12 |
41.98000 -0.42 |
42.00 | 41.50 | 41.80 | 3,290 |
| 06 Nov 12 |
42.40000 -0.60 |
43.00 | 42.10 | 42.70 | 6,470 |
| 05 Nov 12 |
43.00000 +1.00 |
43.50 | 41.60 | 42.20 | 7,000 |
| 02 Nov 12 |
42.00000 -0.60 |
42.60 | 41.60 | 42.50 | 2,920 |
| 01 Nov 12 |
42.60000 -0.10 |
43.60 | 41.60 | 43.60 | 3,080 |
| 31 Oct 12 |
42.70000 +0.00 |
43.10 | 42.10 | 43.00 | 1,770 |
| 26 Oct 12 |
42.70000 +0.70 |
42.90 | 41.60 | 41.80 | 3,320 |
| 25 Oct 12 |
42.00000 -0.70 |
43.00 | 41.50 | 42.60 | 8,180 |
| 24 Oct 12 |
42.70000 -0.10 |
43.60 | 42.30 | 42.80 | 2,850 |
| 23 Oct 12 |
42.80000 -0.10 |
43.60 | 42.30 | 42.30 | 4,710 |
| 22 Oct 12 |
42.90000 +0.50 |
43.50 | 41.10 | 42.40 | 6,330 |
| 19 Oct 12 |
42.40000 -1.80 |
43.90 | 42.40 | 43.20 | 6,950 |
| 18 Oct 12 |
44.20000 -0.30 |
44.50 | 43.50 | 44.50 | 2,150 |
| 17 Oct 12 |
44.50000 +0.10 |
45.00 | 43.80 | 44.80 | 2,530 |
| 16 Oct 12 |
44.40000 -0.50 |
45.00 | 44.00 | 44.60 | 2,120 |
| 15 Oct 12 |
44.90000 -0.30 |
45.30 | 44.60 | 45.30 | 3,590 |
| 12 Oct 12 |
45.20000 +0.30 |
45.20 | 44.50 | 45.00 | 8,890 |
| 11 Oct 12 |
44.90000 +1.80 |
45.10 | 43.12 | 44.10 | 4,470 |
| 10 Oct 12 |
43.09900 -1.10 |
44.10 | 42.40 | 44.10 | 2,160 |
| 09 Oct 12 |
44.20000 -1.20 |
46.50 | 43.70 | 45.20 | 3,090 |
| 08 Oct 12 |
45.40000 -0.30 |
45.90 | 44.00 | 45.10 | 3,660 |
| 05 Oct 12 |
45.70000 +2.70 |
46.00 | 42.70 | 43.00 | 8,540 |
| 04 Oct 12 |
43.00000 +0.50 |
43.40 | 42.50 | 42.70 | 1,840 |
| 03 Oct 12 |
42.50000 -0.30 |
42.80 | 41.50 | 42.80 | 4,960 |
| 02 Oct 12 |
42.80000 +0.30 |
44.10 | 41.60 | 42.40 | 12,300 |
| 01 Oct 12 |
42.50000 +2.30 |
46.90 | 41.50 | 42.50 | 21,890 |
| 28 Sep 12 |
40.20000 -0.30 |
45.00 | 38.40 | 40.50 | 65,610 |
| 27 Sep 12 |
40.50000 -5.00 |
48.00 | 30.80 | 46.80 | 77,910 |
| 26 Sep 12 |
45.50000 -1.50 |
47.50 | 44.70 | 47.30 | 8,740 |
| 25 Sep 12 |
47.00000 -1.70 |
49.40 | 46.60 | 49.10 | 4,930 |
| 24 Sep 12 |
48.70000 -0.60 |
49.30 | 46.00 | 48.80 | 15,760 |
| 21 Sep 12 |
49.30000 +4.80 |
49.30 | 44.10 | 44.50 | 29,680 |
| 20 Sep 12 |
44.50000 +0.20 |
44.90 | 43.50 | 44.30 | 5,100 |
| 19 Sep 12 |
44.30000 +0.60 |
44.80 | 43.65 | 44.20 | 3,600 |
| 18 Sep 12 |
43.70000 +0.00 |
43.90 | 42.60 | 43.40 | 2,780 |
| 17 Sep 12 |
43.70000 -1.30 |
45.50 | 43.40 | 44.40 | 4,540 |
| 14 Sep 12 |
45.00000 +0.71 |
45.90 | 43.40 | 44.40 | 5,180 |
| 13 Sep 12 |
44.28700 +1.29 |
45.50 | 43.00 | 43.40 | 5,010 |
| 12 Sep 12 |
43.00000 -1.30 |
45.80 | 41.20 | 44.70 | 11,660 |
| 11 Sep 12 |
44.30000 -2.70 |
47.00 | 44.10 | 47.00 | 6,060 |
| 10 Sep 12 |
47.00000 -1.50 |
48.50 | 46.30 | 48.40 | 6,240 |
| 07 Sep 12 |
48.50000 +0.00 |
49.40 | 47.20 | 48.90 | 7,950 |
| 06 Sep 12 |
48.50000 +0.10 |
49.50 | 47.30 | 48.40 | 8,400 |
| 05 Sep 12 |
48.40000 +2.70 |
48.40 | 45.20 | 45.30 | 7,110 |
| 04 Sep 12 |
45.70000 -2.10 |
48.40 | 45.10 | 47.50 | 11,130 |
| 31 Aug 12 |
47.80000 +1.50 |
48.70 | 45.50 | 46.40 | 8,400 |
| 30 Aug 12 |
46.30000 +1.90 |
47.10 | 44.50 | 45.30 | 13,990 |
| 29 Aug 12 |
44.40000 +2.50 |
45.40 | 42.00 | 42.30 | 8,720 |
| 28 Aug 12 |
41.90000 -1.10 |
42.90 | 41.00 | 42.90 | 7,200 |
| 27 Aug 12 |
43.00000 -0.10 |
43.50 | 40.70 | 43.30 | 6,360 |
| 24 Aug 12 |
43.10000 +2.50 |
43.70 | 40.20 | 40.80 | 12,560 |
| 23 Aug 12 |
40.60000 -2.90 |
44.20 | 38.20 | 44.20 | 23,670 |
| 22 Aug 12 |
43.50000 -0.70 |
44.90 | 43.20 | 43.60 | 12,030 |
| 21 Aug 12 |
44.20000 -2.60 |
46.50 | 43.50 | 46.50 | 19,890 |
| 20 Aug 12 |
46.80000 -2.40 |
48.80 | 45.60 | 47.80 | 15,850 |
| 17 Aug 12 |
49.20000 +0.60 |
49.20 | 47.20 | 49.20 | 10,870 |
| 16 Aug 12 |
48.60000 +0.40 |
49.50 | 48.00 | 48.00 | 13,450 |
| 15 Aug 12 |
48.20000 -0.40 |
48.80 | 47.20 | 48.20 | 10,170 |
| 14 Aug 12 |
48.60000 +1.10 |
49.50 | 46.90 | 48.90 | 23,460 |
| 13 Aug 12 |
47.50000 -1.70 |
50.40 | 43.00 | 49.50 | 26,920 |
| 10 Aug 12 |
49.20000 -0.30 |
49.80 | 47.10 | 49.50 | 15,990 |
| 09 Aug 12 |
49.50000 -0.10 |
51.00 | 48.10 | 50.00 | 33,270 |
| 08 Aug 12 |
49.60000 +1.90 |
51.30 | 48.10 | 48.10 | 53,020 |
| 07 Aug 12 |
47.70000 +2.40 |
47.80 | 45.50 | 46.40 | 27,180 |
| 06 Aug 12 |
45.30000 +1.60 |
46.40 | 44.00 | 44.50 | 24,930 |
| 03 Aug 12 |
43.70000 +0.80 |
43.90 | 41.78 | 43.20 | 6,500 |
| 02 Aug 12 |
42.90000 +0.10 |
43.90 | 41.50 | 42.30 | 11,550 |
| 01 Aug 12 |
42.80000 +1.90 |
43.00 | 40.10 | 40.80 | 12,950 |
| 31 Jul 12 |
40.90000 +1.50 |
41.40 | 39.12 | 39.40 | 7,200 |
| 30 Jul 12 |
39.40000 +0.90 |
40.00 | 38.50 | 39.50 | 6,680 |
| 27 Jul 12 |
38.50000 -0.20 |
40.00 | 38.04 | 39.00 | 7,880 |
| 26 Jul 12 |
38.70000 -0.20 |
40.50 | 38.10 | 39.30 | 6,520 |
| 25 Jul 12 |
38.90000 -1.20 |
40.40 | 36.60 | 40.00 | 14,220 |
| 24 Jul 12 |
40.10000 -1.90 |
43.29 | 39.50 | 42.20 | 28,060 |
| 23 Jul 12 |
42.00000 +3.70 |
42.90 | 37.60 | 38.00 | 67,370 |
| 20 Jul 12 |
38.30000 +0.80 |
38.31 | 37.44 | 37.50 | 3,660 |
| 19 Jul 12 |
37.50000 +0.60 |
37.80 | 36.70 | 37.00 | 5,950 |
| 18 Jul 12 |
36.90000 +0.30 |
38.10 | 36.00 | 36.80 | 11,170 |
| 17 Jul 12 |
36.60000 -1.40 |
38.30 | 35.80 | 38.10 | 11,630 |
| 16 Jul 12 |
38.00000 +0.50 |
39.80 | 37.20 | 37.90 | 26,620 |
| 13 Jul 12 |
37.50000 +1.10 |
38.00 | 36.00 | 36.40 | 23,680 |
| 12 Jul 12 |
36.40000 +1.20 |
37.50 | 34.80 | 36.30 | 34,690 |
| 11 Jul 12 |
35.20000 +3.50 |
36.50 | 30.40 | 31.90 | 33,760 |
| 10 Jul 12 |
31.70000 +0.30 |
32.10 | 30.00 | 31.80 | 10,410 |
| 09 Jul 12 |
31.40000 -1.10 |
32.80 | 31.30 | 31.70 | 4,490 |
| 06 Jul 12 |
32.49900 +0.00 |
33.00 | 32.00 | 32.50 | 8,000 |
| 05 Jul 12 |
32.50000 +1.10 |
34.00 | 31.45 | 31.70 | 10,920 |
| 03 Jul 12 |
31.40000 -0.30 |
32.30 | 31.40 | 32.20 | 4,270 |
| 02 Jul 12 |
31.70000 +0.80 |
32.30 | 30.80 | 30.80 | 5,000 |
| 29 Jun 12 |
30.90000 +0.40 |
31.20 | 30.10 | 30.70 | 6,180 |
| 28 Jun 12 |
30.50000 +0.20 |
31.60 | 29.90 | 30.30 | 3,990 |
| 27 Jun 12 |
30.30000 -2.20 |
32.50 | 29.17 | 32.50 | 8,310 |
| 26 Jun 12 |
32.50000 -1.10 |
34.60 | 31.50 | 33.80 | 8,700 |
| 25 Jun 12 |
33.60000 +1.90 |
35.10 | 31.70 | 32.10 | 20,780 |
| 22 Jun 12 |
31.70000 +4.60 |
33.75 | 27.50 | 27.50 | 22,870 |
| 21 Jun 12 |
27.10000 -0.10 |
28.80 | 26.90 | 27.50 | 6,890 |
| 20 Jun 12 |
27.20000 +0.70 |
27.60 | 27.00 | 27.00 | 3,410 |
| 19 Jun 12 |
26.49900 +0.00 |
27.00 | 25.90 | 27.00 | 2,670 |
| 18 Jun 12 |
26.50000 +0.20 |
27.50 | 26.10 | 26.50 | 2,050 |
| 15 Jun 12 |
26.30000 +0.40 |
27.10 | 25.50 | 25.80 | 13,180 |
| 14 Jun 12 |
25.90000 -1.20 |
27.20 | 23.31 | 27.20 | 7,120 |
| 13 Jun 12 |
27.10000 -0.15 |
27.60 | 26.90 | 27.50 | 2,960 |
| 12 Jun 12 |
27.24800 +0.15 |
27.60 | 27.10 | 27.10 | 1,930 |
| 11 Jun 12 |
27.10000 -0.30 |
27.60 | 26.80 | 27.60 | 2,480 |
| 08 Jun 12 |
27.40000 -0.40 |
28.80 | 27.20 | 27.80 | 2,490 |
| 07 Jun 12 |
27.80000 +0.60 |
28.39 | 27.30 | 27.60 | 3,870 |
| 06 Jun 12 |
27.20000 -1.10 |
28.40 | 27.00 | 28.30 | 1,960 |
| 05 Jun 12 |
28.30000 +1.10 |
28.40 | 27.50 | 27.80 | 1,980 |
| 04 Jun 12 |
27.20000 -1.30 |
28.50 | 26.40 | 28.40 | 7,770 |
| 01 Jun 12 |
28.50000 -1.10 |
29.00 | 28.00 | 28.80 | 2,230 |
| 31 May 12 |
29.60000 +0.10 |
30.00 | 28.50 | 29.80 | 3,130 |
| 30 May 12 |
29.50000 -0.40 |
29.70 | 28.54 | 29.30 | 1,570 |
| 29 May 12 |
29.90000 -0.10 |
30.80 | 29.50 | 30.50 | 1,580 |
| 25 May 12 |
30.00000 +1.10 |
30.20 | 29.10 | 29.10 | 6,710 |
| 24 May 12 |
28.90000 -0.20 |
29.30 | 28.00 | 29.30 | 1,430 |
| 23 May 12 |
29.10000 -0.40 |
29.40 | 28.50 | 29.40 | 880 |
| 22 May 12 |
29.50000 -1.00 |
30.40 | 29.50 | 30.40 | 3,290 |
| 21 May 12 |
30.50000 +4.00 |
30.50 | 25.50 | 26.20 | 8,950 |
| 18 May 12 |
26.50000 -0.80 |
27.30 | 25.40 | 27.30 | 5,400 |
| 17 May 12 |
27.30000 -2.70 |
30.40 | 26.50 | 30.10 | 10,580 |
| 16 May 12 |
29.99900 -0.30 |
31.50 | 28.60 | 30.30 | 4,500 |
| 15 May 12 |
30.30000 +0.20 |
31.20 | 27.50 | 30.00 | 25,900 |
| 14 May 12 |
30.10000 -1.95 |
31.89 | 29.90 | 31.50 | 13,000 |
| 11 May 12 |
32.04800 -0.55 |
32.80 | 32.01 | 32.20 | 2,430 |
| 10 May 12 |
32.60000 +0.10 |
33.10 | 32.20 | 32.20 | 4,200 |
| 09 May 12 |
32.50000 -0.50 |
33.40 | 32.35 | 32.80 | 3,810 |
| 08 May 12 |
33.00100 -0.96 |
33.70 | 32.50 | 33.50 | 5,980 |
| 07 May 12 |
33.96000 -1.54 |
35.00 | 33.50 | 35.00 | 6,990 |
| 04 May 12 |
35.50000 -0.40 |
35.70 | 34.30 | 35.50 | 2,850 |
| 03 May 12 |
35.90000 +0.21 |
36.20 | 34.20 | 36.00 | 2,540 |
| 02 May 12 |
35.69400 -0.81 |
36.00 | 35.40 | 35.50 | 1,800 |
| 01 May 12 |
36.50000 +0.19 |
37.00 | 36.00 | 36.40 | 2,500 |
| 30 Apr 12 |
36.30700 +0.21 |
37.00 | 34.40 | 36.00 | 5,950 |
| 27 Apr 12 |
36.10000 +0.09 |
37.10 | 36.00 | 36.10 | 1,200 |
| 26 Apr 12 |
36.00600 -0.59 |
37.30 | 35.80 | 36.50 | 7,170 |
| 25 Apr 12 |
36.60000 +1.70 |
37.40 | 34.80 | 35.00 | 15,390 |
| 24 Apr 12 |
34.90000 +0.40 |
34.90 | 33.00 | 34.80 | 3,810 |
| 23 Apr 12 |
34.50000 +0.10 |
34.80 | 33.30 | 34.40 | 6,960 |
| 20 Apr 12 |
34.40000 +1.10 |
34.90 | 33.60 | 34.40 | 2,040 |
| 19 Apr 12 |
33.30000 -1.00 |
35.40 | 33.10 | 34.10 | 7,450 |
| 18 Apr 12 |
34.30000 -0.30 |
34.70 | 33.60 | 34.10 | 2,620 |
| 17 Apr 12 |
34.60000 +0.80 |
34.60 | 33.70 | 34.00 | 1,800 |
| 16 Apr 12 |
33.80000 -1.10 |
35.50 | 33.67 | 34.80 | 3,340 |
| 13 Apr 12 |
34.90000 -0.30 |
35.50 | 34.20 | 35.50 | 1,050 |
| 12 Apr 12 |
35.20000 +1.70 |
35.79 | 32.20 | 33.50 | 6,250 |
| 11 Apr 12 |
33.50000 +0.50 |
33.50 | 32.90 | 33.00 | 1,120 |
| 10 Apr 12 |
33.00000 -1.60 |
34.90 | 32.60 | 34.90 | 3,960 |
| 09 Apr 12 |
34.60000 +0.50 |
35.00 | 33.90 | 34.00 | 3,390 |
| 05 Apr 12 |
34.10000 -0.20 |
34.70 | 33.30 | 34.00 | 1,650 |
| 04 Apr 12 |
34.30000 -0.70 |
35.00 | 32.50 | 35.00 | 4,880 |
| 03 Apr 12 |
35.00100 +0.00 |
35.90 | 34.60 | 35.00 | 5,460 |
| 02 Apr 12 |
35.00000 +0.80 |
35.30 | 33.60 | 34.50 | 2,560 |
| 30 Mar 12 |
34.20000 +1.40 |
35.40 | 33.44 | 33.50 | 13,200 |
| 29 Mar 12 |
32.80000 -1.20 |
33.99 | 32.20 | 33.50 | 9,420 |
| 28 Mar 12 |
34.00000 -0.60 |
34.60 | 33.50 | 34.60 | 1,560 |
| 27 Mar 12 |
34.60000 +0.70 |
34.90 | 33.90 | 34.30 | 2,600 |
| 26 Mar 12 |
33.90000 +0.50 |
34.10 | 33.30 | 33.50 | 2,600 |
| 23 Mar 12 |
33.40000 -1.00 |
34.10 | 33.00 | 33.80 | 3,840 |
| 22 Mar 12 |
34.40000 +0.00 |
34.60 | 33.50 | 34.50 | 3,990 |
| 21 Mar 12 |
34.40000 -1.50 |
35.70 | 34.00 | 35.70 | 4,970 |
| 20 Mar 12 |
35.90000 -0.60 |
37.30 | 34.50 | 36.30 | 6,780 |
| 19 Mar 12 |
36.50000 +1.50 |
37.50 | 35.20 | 35.70 | 10,940 |
| 16 Mar 12 |
35.00000 +0.90 |
35.80 | 34.10 | 34.50 | 9,460 |
| 15 Mar 12 |
34.10000 +0.30 |
34.10 | 33.30 | 33.60 | 2,100 |
| 14 Mar 12 |
33.80000 +0.30 |
33.80 | 33.10 | 33.30 | 1,550 |
| 13 Mar 12 |
33.50000 +0.10 |
33.80 | 33.00 | 33.40 | 3,230 |
| 12 Mar 12 |
33.40000 -0.10 |
34.00 | 33.00 | 33.60 | 4,680 |
| 09 Mar 12 |
33.50100 +0.10 |
33.80 | 33.30 | 33.60 | 1,230 |
| 08 Mar 12 |
33.40000 -0.01 |
33.80 | 32.60 | 33.80 | 2,160 |
| 07 Mar 12 |
33.41000 +0.67 |
33.80 | 32.60 | 32.70 | 2,740 |
| 06 Mar 12 |
32.74000 -0.66 |
33.70 | 32.10 | 33.30 | 4,980 |
| 05 Mar 12 |
33.40000 +0.30 |
34.00 | 33.30 | 33.40 | 4,790 |
| 02 Mar 12 |
33.10000 -0.60 |
33.70 | 33.01 | 33.60 | 2,560 |
| 01 Mar 12 |
33.70000 +0.10 |
34.00 | 33.01 | 33.60 | 3,390 |
| 29 Feb 12 |
33.60000 +0.30 |
33.80 | 32.31 | 32.90 | 5,220 |
| 28 Feb 12 |
33.30000 -0.70 |
35.20 | 32.00 | 34.20 | 17,300 |
| 27 Feb 12 |
34.00000 -0.80 |
35.10 | 33.70 | 34.10 | 14,490 |
| 24 Feb 12 |
34.80000 +0.10 |
35.20 | 34.00 | 35.10 | 3,660 |
| 23 Feb 12 |
34.70000 -0.90 |
36.20 | 34.50 | 35.10 | 4,300 |
| 22 Feb 12 |
35.60000 +1.30 |
37.90 | 35.00 | 37.00 | 21,240 |
| 21 Feb 12 |
34.30000 +0.60 |
34.90 | 33.10 | 33.10 | 9,620 |
| 17 Feb 12 |
33.70000 -0.70 |
34.40 | 33.40 | 34.00 | 3,620 |
| 16 Feb 12 |
34.40000 +0.40 |
35.20 | 33.80 | 33.80 | 6,960 |
| 15 Feb 12 |
34.00000 -1.30 |
36.80 | 33.50 | 36.10 | 7,060 |
| 14 Feb 12 |
35.30000 -2.70 |
37.50 | 35.10 | 35.60 | 12,610 |
| 13 Feb 12 |
38.00000 +4.60 |
38.50 | 33.30 | 33.90 | 35,030 |
| 10 Feb 12 |
33.40000 +0.10 |
33.80 | 33.30 | 33.40 | 8,210 |
| 09 Feb 12 |
33.30000 -0.30 |
33.80 | 32.60 | 33.40 | 4,520 |
| 08 Feb 12 |
33.60000 +0.20 |
34.00 | 33.40 | 33.60 | 3,910 |
| 07 Feb 12 |
33.40000 -0.30 |
33.90 | 32.50 | 32.70 | 6,000 |
| 06 Feb 12 |
33.70000 +0.60 |
34.58 | 32.20 | 32.90 | 1,800 |
| 03 Feb 12 |
33.10000 -1.60 |
35.20 | 33.01 | 35.00 | 12,240 |
| 02 Feb 12 |
34.70000 +0.30 |
34.70 | 33.99 | 34.10 | 3,560 |
| 01 Feb 12 |
34.40000 +0.30 |
34.50 | 33.70 | 34.30 | 1,660 |
| 31 Jan 12 |
34.10000 +0.00 |
34.70 | 33.80 | 33.80 | 3,310 |
| 30 Jan 12 |
34.10000 -0.90 |
35.00 | 33.80 | 34.00 | 5,640 |
| 27 Jan 12 |
35.00000 +0.50 |
35.00 | 33.20 | 33.80 | 10,940 |
| 26 Jan 12 |
34.50000 +0.00 |
34.90 | 33.20 | 34.30 | 5,300 |
| 25 Jan 12 |
34.50000 -0.50 |
35.90 | 33.30 | 35.90 | 5,190 |
| 24 Jan 12 |
35.00000 +1.90 |
36.20 | 32.90 | 32.90 | 12,070 |
| 23 Jan 12 |
33.10000 +1.00 |
33.40 | 32.50 | 33.00 | 6,730 |
| 20 Jan 12 |
32.10000 -1.80 |
34.00 | 32.00 | 34.00 | 11,940 |
| 19 Jan 12 |
33.90000 -1.00 |
35.50 | 33.50 | 34.70 | 10,780 |
| 18 Jan 12 |
34.90000 +0.00 |
36.40 | 34.20 | 34.30 | 7,740 |
| 17 Jan 12 |
34.90000 -0.60 |
37.00 | 33.29 | 36.20 | 11,220 |
| 13 Jan 12 |
35.50000 +0.80 |
35.50 | 33.80 | 34.20 | 7,580 |
| 12 Jan 12 |
34.70000 -3.30 |
37.20 | 34.50 | 37.20 | 22,950 |
| 11 Jan 12 |
38.00000 -0.40 |
39.80 | 36.60 | 39.00 | 22,560 |
| 10 Jan 12 |
38.40000 +4.80 |
38.40 | 33.60 | 33.90 | 32,230 |
| 09 Jan 12 |
33.60000 +1.70 |
34.40 | 32.00 | 32.80 | 16,110 |
| 06 Jan 12 |
31.90000 +0.70 |
31.90 | 30.70 | 31.20 | 5,690 |
| 05 Jan 12 |
31.20000 -0.60 |
32.09 | 30.40 | 31.50 | 17,100 |
| 04 Jan 12 |
31.80000 -3.30 |
35.60 | 29.50 | 35.60 | 55,040 |
| 03 Jan 12 |
35.10000 -1.90 |
37.40 | 33.20 | 37.30 | 17,410 |
| 30 Dec 11 |
37.00000 -0.40 |
37.90 | 35.40 | 36.80 | 11,050 |
| 29 Dec 11 |
37.40000 +0.10 |
37.50 | 35.70 | 37.00 | 8,340 |
| 28 Dec 11 |
37.30000 -3.10 |
41.90 | 36.10 | 41.90 | 30,230 |
| 27 Dec 11 |
40.40000 +4.90 |
41.90 | 35.30 | 36.10 | 63,230 |
| 23 Dec 11 |
35.50000 +1.30 |
35.80 | 34.00 | 34.60 | 10,160 |
| 22 Dec 11 |
34.20000 +1.30 |
36.19 | 32.50 | 32.80 | 21,960 |
| 21 Dec 11 |
32.90000 +1.80 |
33.90 | 30.50 | 31.40 | 15,160 |
| 20 Dec 11 |
31.10000 +2.20 |
31.40 | 29.00 | 29.30 | 8,390 |
| 19 Dec 11 |
28.90000 -0.30 |
29.37 | 28.20 | 29.10 | 3,620 |
| 16 Dec 11 |
29.20000 -0.40 |
30.80 | 28.70 | 29.80 | 5,580 |
| 15 Dec 11 |
29.60000 +0.50 |
31.00 | 29.01 | 30.70 | 8,260 |
| 14 Dec 11 |
29.10000 -2.50 |
31.40 | 27.70 | 31.40 | 16,390 |
| 13 Dec 11 |
31.60000 +1.20 |
35.60 | 30.20 | 30.20 | 40,470 |
| 12 Dec 11 |
30.40000 -0.60 |
31.00 | 30.20 | 30.70 | 6,310 |
| 09 Dec 11 |
31.00000 +1.90 |
31.50 | 29.10 | 29.10 | 14,910 |
| 08 Dec 11 |
29.10000 -1.00 |
29.90 | 28.70 | 29.90 | 3,140 |
| 07 Dec 11 |
30.09900 +0.40 |
30.10 | 29.00 | 29.60 | 4,780 |
| 06 Dec 11 |
29.70000 +0.40 |
29.90 | 29.20 | 29.40 | 2,820 |
| 05 Dec 11 |
29.30000 -0.19 |
30.00 | 28.70 | 30.00 | 3,030 |
| 02 Dec 11 |
29.49000 +0.79 |
30.50 | 29.00 | 29.90 | 2,330 |
| 01 Dec 11 |
28.70000 -0.50 |
30.00 | 28.70 | 29.50 | 4,750 |
| 30 Nov 11 |
29.20000 -0.80 |
31.10 | 28.30 | 31.00 | 10,940 |
| 29 Nov 11 |
30.00000 +0.00 |
31.40 | 29.60 | 30.00 | 12,530 |
| 28 Nov 11 |
30.00000 +0.80 |
30.80 | 29.50 | 30.10 | 6,150 |
| 25 Nov 11 |
29.20000 -0.22 |
29.90 | 27.70 | 29.00 | 1,910 |
| 23 Nov 11 |
29.42000 +0.42 |
29.60 | 29.00 | 29.00 | 3,310 |
| 22 Nov 11 |
29.00000 +0.00 |
30.00 | 28.60 | 29.20 | 3,820 |
| 21 Nov 11 |
29.00000 -0.30 |
29.50 | 28.00 | 29.10 | 8,000 |
| 18 Nov 11 |
29.30000 -0.50 |
30.30 | 28.80 | 30.30 | 3,170 |
| 17 Nov 11 |
29.80000 +0.30 |
30.30 | 29.50 | 29.50 | 3,260 |
| 16 Nov 11 |
29.50000 -0.30 |
29.90 | 28.50 | 28.90 | 4,320 |
| 15 Nov 11 |
29.80000 +1.60 |
30.20 | 25.70 | 28.40 | 9,210 |
| 14 Nov 11 |
28.20000 -0.50 |
29.90 | 27.00 | 29.00 | 5,420 |
| 11 Nov 11 |
28.70000 +0.10 |
29.50 | 27.99 | 29.50 | 2,870 |
| 10 Nov 11 |
28.60000 -2.20 |
31.00 | 28.40 | 31.00 | 8,240 |
| 09 Nov 11 |
30.79500 -0.91 |
31.50 | 30.01 | 31.50 | 7,660 |
| 08 Nov 11 |
31.70000 +1.40 |
33.00 | 29.70 | 30.50 | 22,590 |
| 07 Nov 11 |
30.30000 -0.10 |
30.50 | 29.00 | 30.40 | 7,570 |
| 04 Nov 11 |
30.40000 +1.80 |
30.70 | 27.90 | 29.20 | 6,210 |
| 03 Nov 11 |
28.60000 +2.25 |
31.79 | 27.10 | 27.10 | 29,120 |
| 02 Nov 11 |
26.35000 +1.05 |
26.90 | 25.00 | 26.00 | 3,470 |
| 01 Nov 11 |
25.30000 -0.20 |
25.99 | 24.60 | 25.50 | 4,780 |
| 31 Oct 11 |
25.50000 -2.60 |
27.50 | 24.65 | 27.50 | 6,080 |
| 28 Oct 11 |
28.10000 +4.20 |
28.90 | 24.30 | 24.40 | 21,750 |
| 27 Oct 11 |
23.90000 +0.20 |
24.40 | 22.80 | 24.00 | 7,650 |
| 26 Oct 11 |
23.70000 +1.00 |
23.80 | 22.01 | 22.90 | 3,130 |
| 25 Oct 11 |
22.70000 -0.10 |
23.15 | 21.50 | 21.83 | 1,830 |
| 24 Oct 11 |
22.80000 +0.50 |
23.00 | 21.80 | 22.30 | 3,700 |
| 21 Oct 11 |
22.30000 +0.80 |
22.80 | 21.40 | 21.90 | 2,340 |
| 20 Oct 11 |
21.50000 -0.40 |
22.40 | 21.30 | 22.30 | 1,230 |
| 19 Oct 11 |
21.90000 -1.60 |
23.41 | 20.60 | 23.30 | 6,010 |
| 18 Oct 11 |
23.50000 +0.80 |
24.70 | 22.40 | 22.40 | 1,790 |
| 17 Oct 11 |
22.69900 -1.38 |
24.20 | 22.20 | 23.50 | 3,590 |
| 14 Oct 11 |
24.08000 +1.28 |
24.10 | 22.70 | 23.00 | 5,570 |
| 13 Oct 11 |
22.80000 +1.10 |
23.70 | 20.20 | 21.20 | 10,510 |
| 12 Oct 11 |
21.70000 +1.70 |
21.70 | 20.10 | 20.10 | 11,850 |
| 11 Oct 11 |
20.00000 -0.50 |
20.80 | 19.80 | 19.80 | 3,980 |
| 10 Oct 11 |
20.50000 +0.70 |
20.80 | 19.10 | 20.10 | 1,120 |
| 07 Oct 11 |
19.80000 -0.40 |
20.20 | 19.70 | 19.80 | 1,300 |
| 06 Oct 11 |
20.20000 +0.10 |
20.80 | 19.60 | 20.00 | 2,330 |
| 05 Oct 11 |
20.10000 +0.10 |
20.59 | 18.80 | 19.80 | 2,500 |
| 04 Oct 11 |
20.00000 +0.20 |
21.22 | 18.80 | 19.60 | 6,650 |
| 03 Oct 11 |
19.80000 -1.80 |
21.20 | 19.80 | 21.20 | 8,030 |
| 30 Sep 11 |
21.60000 +0.10 |
21.60 | 21.00 | 21.10 | 3,160 |
| 29 Sep 11 |
21.50000 +0.20 |
22.10 | 21.00 | 21.10 | 4,910 |
| 28 Sep 11 |
21.30000 +0.00 |
21.30 | 21.00 | 21.29 | 3,900 |
| 27 Sep 11 |
21.30000 -0.40 |
23.00 | 21.00 | 21.70 | 6,870 |
| 26 Sep 11 |
21.70000 -0.60 |
22.20 | 21.00 | 22.20 | 4,510 |
| 23 Sep 11 |
22.30000 +0.60 |
22.90 | 21.21 | 21.40 | 3,350 |
| 22 Sep 11 |
21.70000 +0.10 |
21.70 | 21.00 | 21.30 | 7,060 |
| 21 Sep 11 |
21.60000 -0.88 |
22.90 | 21.60 | 22.20 | 1,240 |
| 20 Sep 11 |
22.48000 +0.08 |
23.40 | 21.60 | 21.60 | 3,970 |
| 19 Sep 11 |
22.40000 -1.20 |
23.50 | 21.30 | 22.30 | 4,190 |
| 16 Sep 11 |
23.60000 +0.50 |
24.00 | 22.80 | 24.00 | 5,980 |
| 15 Sep 11 |
23.10000 +0.80 |
23.40 | 22.50 | 22.60 | 5,640 |
| 14 Sep 11 |
22.30000 -1.00 |
24.00 | 22.30 | 23.10 | 4,530 |
| 13 Sep 11 |
23.30000 +0.50 |
23.50 | 21.80 | 22.70 | 5,050 |
| 12 Sep 11 |
22.80000 -0.70 |
23.49 | 22.40 | 23.00 | 6,560 |
| 09 Sep 11 |
23.50000 -1.80 |
25.20 | 22.60 | 25.20 | 10,660 |
| 08 Sep 11 |
25.30000 +0.30 |
25.50 | 24.40 | 24.60 | 2,580 |
| 07 Sep 11 |
25.00000 +0.00 |
25.20 | 24.30 | 25.20 | 2,860 |
| 06 Sep 11 |
25.00000 -1.50 |
26.80 | 24.60 | 26.80 | 7,370 |
| 02 Sep 11 |
26.50000 -0.40 |
28.20 | 26.00 | 27.70 | 7,880 |
| 01 Sep 11 |
26.90000 +1.20 |
28.40 | 26.00 | 26.00 | 16,390 |
| 31 Aug 11 |
25.70000 +1.00 |
26.00 | 24.80 | 24.80 | 5,740 |
| 30 Aug 11 |
24.70000 -0.50 |
25.10 | 23.90 | 25.00 | 3,940 |
| 29 Aug 11 |
25.20000 -0.40 |
26.60 | 24.61 | 26.20 | 12,170 |
| 26 Aug 11 |
25.60000 +0.80 |
25.60 | 23.60 | 25.60 | 4,890 |
| 25 Aug 11 |
24.80000 +0.60 |
25.20 | 23.80 | 23.81 | 3,640 |
| 24 Aug 11 |
24.20000 -0.20 |
25.00 | 23.60 | 24.50 | 2,710 |
| 23 Aug 11 |
24.40000 +0.40 |
25.00 | 23.50 | 24.20 | 5,550 |
| 22 Aug 11 |
24.00000 -0.20 |
25.00 | 23.70 | 24.70 | 4,270 |
| 19 Aug 11 |
24.20000 -1.30 |
27.50 | 23.60 | 26.20 | 10,290 |
| 18 Aug 11 |
25.50000 -0.30 |
27.00 | 23.50 | 25.00 | 10,370 |
| 17 Aug 11 |
25.80000 +3.60 |
26.00 | 22.30 | 22.30 | 14,960 |
| 16 Aug 11 |
22.20000 -0.50 |
23.80 | 22.20 | 22.70 | 8,020 |
| 15 Aug 11 |
22.70000 -2.90 |
27.70 | 21.60 | 25.80 | 23,270 |
| 12 Aug 11 |
25.60000 +2.10 |
27.70 | 24.00 | 24.60 | 12,160 |
| 11 Aug 11 |
23.50000 +2.00 |
24.00 | 22.00 | 22.50 | 9,360 |
| 10 Aug 11 |
21.50000 -0.90 |
22.50 | 21.10 | 22.50 | 6,380 |
| 09 Aug 11 |
22.40000 -0.20 |
24.00 | 21.10 | 22.50 | 10,980 |
| 08 Aug 11 |
22.60000 -1.90 |
24.00 | 22.00 | 23.40 | 14,780 |
| 05 Aug 11 |
24.50000 -2.30 |
26.90 | 24.00 | 25.00 | 14,640 |
| 04 Aug 11 |
26.80000 +0.50 |
27.50 | 22.50 | 25.30 | 27,200 |
| 03 Aug 11 |
26.30000 -1.10 |
27.40 | 25.60 | 27.00 | 12,570 |
| 02 Aug 11 |
27.40000 -1.70 |
29.80 | 27.10 | 29.80 | 10,400 |
| 01 Aug 11 |
29.10000 +2.60 |
29.70 | 26.70 | 27.80 | 9,400 |
| 29 Jul 11 |
26.50000 -0.90 |
28.00 | 25.80 | 28.00 | 8,770 |
| 28 Jul 11 |
27.40000 +1.40 |
28.70 | 25.20 | 26.10 | 14,520 |
| 27 Jul 11 |
26.00000 -3.40 |
29.80 | 25.50 | 29.20 | 23,870 |
| 26 Jul 11 |
29.40000 -1.10 |
30.50 | 29.00 | 30.30 | 22,420 |
| 25 Jul 11 |
30.50000 -0.20 |
31.00 | 29.00 | 29.50 | 20,360 |
| 22 Jul 11 |
30.70000 -1.30 |
33.00 | 29.10 | 32.00 | 61,530 |
| 21 Jul 11 |
32.00000 +4.20 |
32.50 | 28.00 | 28.10 | 109,540 |
| 20 Jul 11 |
27.80000 +3.30 |
29.40 | 22.60 | 25.70 | 86,070 |
| 19 Jul 11 |
24.50000 +4.70 |
27.90 | 21.00 | 21.60 | 134,960 |
| 18 Jul 11 |
19.80000 -0.80 |
20.90 | 19.10 | 20.90 | 11,600 |
| 15 Jul 11 |
20.60000 +0.20 |
20.90 | 20.10 | 20.70 | 8,340 |
| 14 Jul 11 |
20.40000 -0.30 |
21.40 | 19.30 | 21.40 | 10,430 |
| 13 Jul 11 |
20.70000 +0.50 |
22.40 | 20.00 | 20.80 | 13,390 |
| 12 Jul 11 |
20.20000 -1.70 |
21.90 | 19.70 | 21.90 | 24,440 |
| 11 Jul 11 |
21.90000 +3.60 |
26.10 | 19.20 | 19.20 | 160,200 |
| 08 Jul 11 |
18.29900 +0.17 |
18.40 | 18.00 | 18.10 | 2,950 |
| 07 Jul 11 |
18.12900 +0.83 |
18.70 | 17.30 | 17.40 | 8,720 |
| 06 Jul 11 |
17.30000 -0.80 |
18.00 | 17.10 | 17.60 | 6,970 |
| 05 Jul 11 |
18.10000 -0.20 |
18.50 | 17.50 | 18.10 | 2,340 |
| 01 Jul 11 |
18.30000 +0.20 |
18.60 | 17.50 | 18.10 | 4,180 |
| 30 Jun 11 |
18.10000 -0.50 |
18.60 | 16.80 | 18.60 | 18,100 |
| 29 Jun 11 |
18.60000 -0.70 |
19.50 | 18.10 | 19.00 | 8,660 |
| 28 Jun 11 |
19.30000 -0.20 |
20.20 | 19.30 | 19.90 | 4,080 |
| 27 Jun 11 |
19.50000 -0.30 |
20.20 | 19.10 | 20.20 | 1,850 |
| 24 Jun 11 |
19.80000 -0.40 |
20.20 | 19.10 | 19.50 | 2,610 |
| 23 Jun 11 |
20.20000 -0.30 |
20.20 | 19.50 | 20.00 | 2,380 |
| 22 Jun 11 |
20.50000 +1.00 |
20.70 | 19.79 | 20.00 | 5,570 |
| 21 Jun 11 |
19.50000 -0.60 |
20.40 | 19.50 | 20.40 | 2,420 |
| 20 Jun 11 |
20.10000 +0.51 |
20.80 | 19.40 | 19.40 | 9,100 |
| 17 Jun 11 |
19.59000 -0.31 |
20.30 | 19.00 | 20.30 | 3,930 |
| 16 Jun 11 |
19.90000 +0.52 |
21.60 | 19.00 | 19.77 | 19,890 |
| 15 Jun 11 |
19.38000 +0.38 |
20.80 | 18.60 | 18.60 | 24,100 |
| 14 Jun 11 |
19.00000 +1.20 |
19.00 | 17.60 | 17.60 | 5,570 |
| 13 Jun 11 |
17.80000 -0.70 |
18.50 | 17.50 | 18.50 | 7,600 |
| 10 Jun 11 |
18.50000 -0.70 |
19.50 | 17.50 | 19.50 | 11,360 |
| 09 Jun 11 |
19.20000 +1.70 |
19.20 | 17.20 | 17.50 | 10,170 |
| 08 Jun 11 |
17.50000 -1.00 |
18.70 | 17.20 | 18.30 | 7,630 |
| 07 Jun 11 |
18.50000 +0.00 |
18.60 | 18.20 | 18.50 | 3,420 |
| 06 Jun 11 |
18.50000 -0.60 |
19.30 | 18.30 | 18.60 | 5,090 |
| 03 Jun 11 |
19.10000 +0.00 |
19.60 | 18.80 | 19.00 | 9,020 |
| 02 Jun 11 |
19.10000 -0.50 |
19.80 | 19.00 | 19.80 | 4,740 |
| 01 Jun 11 |
19.60000 -0.40 |
20.00 | 19.20 | 20.00 | 4,280 |
| 31 May 11 |
20.00000 -0.50 |
20.70 | 19.70 | 20.70 | 5,430 |
| 27 May 11 |
20.50000 +0.20 |
20.81 | 19.99 | 20.60 | 5,290 |
| 26 May 11 |
20.30000 +0.80 |
20.60 | 19.69 | 19.80 | 5,040 |
| 25 May 11 |
19.50000 +0.30 |
19.60 | 19.10 | 19.30 | 5,420 |
| 24 May 11 |
19.20000 -0.90 |
20.20 | 19.00 | 20.20 | 13,500 |
| 23 May 11 |
20.10000 -0.70 |
20.80 | 19.80 | 20.10 | 7,660 |
| 20 May 11 |
20.80000 -0.20 |
21.30 | 20.00 | 20.90 | 9,770 |
| 19 May 11 |
21.00000 -0.20 |
22.00 | 20.90 | 21.30 | 5,040 |
| 18 May 11 |
21.20000 +0.70 |
22.20 | 20.70 | 20.70 | 8,760 |
| 17 May 11 |
20.50000 -1.60 |
22.00 | 20.30 | 22.00 | 14,580 |
| 16 May 11 |
22.10000 +2.30 |
23.00 | 19.70 | 20.00 | 41,970 |
| 13 May 11 |
19.80000 -0.60 |
20.40 | 19.00 | 20.20 | 8,550 |
| 12 May 11 |
20.40000 -0.80 |
21.00 | 18.60 | 20.80 | 26,540 |
| 11 May 11 |
21.20000 -0.10 |
21.30 | 20.20 | 21.30 | 14,010 |
| 10 May 11 |
21.30000 -0.20 |
22.50 | 20.70 | 21.50 | 12,650 |
| 09 May 11 |
21.50000 +0.01 |
22.80 | 20.90 | 21.80 | 37,420 |
| 06 May 11 |
21.49000 +0.49 |
21.70 | 20.20 | 21.10 | 32,670 |
| 05 May 11 |
21.00000 +0.20 |
21.40 | 19.50 | 20.80 | 42,990 |
| 04 May 11 |
20.80000 -6.50 |
23.00 | 19.60 | 22.30 | 137,650 |
| 03 May 11 |
27.30000 -0.90 |
28.20 | 26.60 | 27.80 | 8,770 |
| 02 May 11 |
28.20000 -0.80 |
29.40 | 27.90 | 29.00 | 7,860 |
| 29 Apr 11 |
29.00000 +1.30 |
29.21 | 26.30 | 27.50 | 24,300 |
| 28 Apr 11 |
27.70000 -3.20 |
30.70 | 26.95 | 30.70 | 61,850 |
| 27 Apr 11 |
30.90000 +0.30 |
31.70 | 30.30 | 30.40 | 13,930 |
| 26 Apr 11 |
30.60000 -1.30 |
32.10 | 30.30 | 32.10 | 11,800 |
| 25 Apr 11 |
31.90000 +3.00 |
32.30 | 28.30 | 29.10 | 22,010 |
| 21 Apr 11 |
28.90000 -1.40 |
31.40 | 27.30 | 30.90 | 22,960 |
| 20 Apr 11 |
30.30000 +0.80 |
31.40 | 29.00 | 30.10 | 30,350 |
| 19 Apr 11 |
29.50000 +2.70 |
29.90 | 26.90 | 27.10 | 28,000 |
| 18 Apr 11 |
26.80000 +1.60 |
26.90 | 23.91 | 24.80 | 20,720 |
| 15 Apr 11 |
25.20000 +1.30 |
25.20 | 24.00 | 24.00 | 11,530 |
| 14 Apr 11 |
23.90000 +0.90 |
24.70 | 22.80 | 22.90 | 15,560 |
| 13 Apr 11 |
23.00000 -1.40 |
24.70 | 22.20 | 24.50 | 33,550 |
| 12 Apr 11 |
24.40000 -2.50 |
26.90 | 24.20 | 26.70 | 29,960 |
| 11 Apr 11 |
26.90000 -1.50 |
28.80 | 26.40 | 28.50 | 18,390 |
| 08 Apr 11 |
28.40000 +0.30 |
29.00 | 27.20 | 28.10 | 12,630 |
| 07 Apr 11 |
28.10000 -0.30 |
28.90 | 27.20 | 28.30 | 16,170 |
| 06 Apr 11 |
28.40000 +0.80 |
29.30 | 27.10 | 27.10 | 21,120 |
| 05 Apr 11 |
27.60000 -0.40 |
29.39 | 27.00 | 28.00 | 32,330 |
| 04 Apr 11 |
28.00000 -1.90 |
30.40 | 27.40 | 30.00 | 46,200 |
| 01 Apr 11 |
29.90000 -0.80 |
31.20 | 29.20 | 31.10 | 28,900 |
| 31 Mar 11 |
30.70000 -3.00 |
36.10 | 28.60 | 34.70 | 139,530 |
| 30 Mar 11 |
33.70000 -0.60 |
35.80 | 33.60 | 34.40 | 25,380 |
| 29 Mar 11 |
34.30000 -1.90 |
36.20 | 34.30 | 36.00 | 22,870 |
| 28 Mar 11 |
36.20000 -1.00 |
37.90 | 35.50 | 37.20 | 9,420 |
| 25 Mar 11 |
37.20000 -0.80 |
39.00 | 36.90 | 38.00 | 10,460 |
| 24 Mar 11 |
38.00000 +1.20 |
38.10 | 35.90 | 37.30 | 12,270 |
| 23 Mar 11 |
36.80000 +0.80 |
37.00 | 34.70 | 36.50 | 8,160 |
| 22 Mar 11 |
36.00000 -0.60 |
37.50 | 35.70 | 37.00 | 6,440 |
| 21 Mar 11 |
36.60000 +0.45 |
37.80 | 36.30 | 37.00 | 12,310 |
| 18 Mar 11 |
36.15000 +1.15 |
37.40 | 35.00 | 35.20 | 15,840 |
| 17 Mar 11 |
34.99900 +1.50 |
35.10 | 33.30 | 34.10 | 30,810 |
| 16 Mar 11 |
33.50000 -0.80 |
36.30 | 33.10 | 35.00 | 47,460 |
| 15 Mar 11 |
34.30000 -2.80 |
36.30 | 34.20 | 35.30 | 49,540 |
| 14 Mar 11 |
37.10000 -1.80 |
40.20 | 36.20 | 39.80 | 30,670 |
| 11 Mar 11 |
38.90000 -0.70 |
40.10 | 37.60 | 39.20 | 19,700 |
| 10 Mar 11 |
39.60000 -2.40 |
41.20 | 39.40 | 41.00 | 26,260 |
| 09 Mar 11 |
42.00000 -1.50 |
44.50 | 41.20 | 43.80 | 36,860 |
| 08 Mar 11 |
43.50000 +1.30 |
43.80 | 42.00 | 42.20 | 20,040 |
| 07 Mar 11 |
42.20000 +1.20 |
43.00 | 41.00 | 43.00 | 32,670 |
| 04 Mar 11 |
41.00000 -2.30 |
43.69 | 39.10 | 43.50 | 39,290 |
| 03 Mar 11 |
43.30000 +2.60 |
44.80 | 40.70 | 40.80 | 57,140 |
| 02 Mar 11 |
40.70000 +5.10 |
40.80 | 36.10 | 36.10 | 58,480 |
| 01 Mar 11 |
35.60000 -0.30 |
36.40 | 33.80 | 36.20 | 31,800 |
| 28 Feb 11 |
35.90000 -0.70 |
37.50 | 35.50 | 36.70 | 20,550 |
| 25 Feb 11 |
36.60000 +1.90 |
36.90 | 35.30 | 36.30 | 15,710 |
| 24 Feb 11 |
34.70000 -0.10 |
35.70 | 33.50 | 34.60 | 19,110 |
| 23 Feb 11 |
34.80000 -2.20 |
37.70 | 33.60 | 36.80 | 38,350 |
| 22 Feb 11 |
37.00000 -3.30 |
39.90 | 36.50 | 39.90 | 29,430 |
| 18 Feb 11 |
40.30000 +0.20 |
41.00 | 39.80 | 40.40 | 8,130 |
| 17 Feb 11 |
40.10000 -0.50 |
41.00 | 39.40 | 40.10 | 19,460 |
| 16 Feb 11 |
40.60000 -0.30 |
42.20 | 39.70 | 40.90 | 25,500 |
| 15 Feb 11 |
40.90000 +0.50 |
41.30 | 40.20 | 40.40 | 14,330 |
| 14 Feb 11 |
40.40000 -0.10 |
41.20 | 39.70 | 40.20 | 19,910 |
| 11 Feb 11 |
40.50000 +0.70 |
41.00 | 39.20 | 39.40 | 16,650 |
| 10 Feb 11 |
39.80000 -0.90 |
41.00 | 39.30 | 40.80 | 15,970 |
| 09 Feb 11 |
40.70000 +1.70 |
40.90 | 39.50 | 40.40 | 18,560 |
| 08 Feb 11 |
39.00000 +1.20 |
41.50 | 38.00 | 38.80 | 53,330 |
| 07 Feb 11 |
37.80000 -1.20 |
39.00 | 35.50 | 38.80 | 75,360 |
| 04 Feb 11 |
39.00000 -2.50 |
41.50 | 38.20 | 41.50 | 49,260 |
| 03 Feb 11 |
41.50000 -0.30 |
42.50 | 40.80 | 41.50 | 29,430 |
| 02 Feb 11 |
41.80000 +0.90 |
42.40 | 40.10 | 40.60 | 27,870 |
| 01 Feb 11 |
40.90000 -0.75 |
41.90 | 40.50 | 41.80 | 52,770 |
| 31 Jan 11 |
41.65000 -2.05 |
44.80 | 41.00 | 44.80 | 46,950 |
| 28 Jan 11 |
43.70000 -1.40 |
45.70 | 43.50 | 45.30 | 19,380 |
| 27 Jan 11 |
45.10000 +0.80 |
47.00 | 44.80 | 46.30 | 36,530 |
| 26 Jan 11 |
44.30000 -1.60 |
46.20 | 42.70 | 45.90 | 65,670 |
| 25 Jan 11 |
45.90000 -1.20 |
47.50 | 45.30 | 47.50 | 16,810 |
| 24 Jan 11 |
47.10000 +0.50 |
48.60 | 46.20 | 46.80 | 25,050 |
| 21 Jan 11 |
46.60000 +1.40 |
47.50 | 45.50 | 45.50 | 33,820 |
| 20 Jan 11 |
45.20000 -4.70 |
49.50 | 43.60 | 49.40 | 96,850 |
| 19 Jan 11 |
49.90000 +0.20 |
51.50 | 48.00 | 49.80 | 102,380 |
| 18 Jan 11 |
49.70000 -0.10 |
53.00 | 49.40 | 50.30 | 45,820 |
| 14 Jan 11 |
49.80000 -2.80 |
52.20 | 48.10 | 51.50 | 95,650 |
| 13 Jan 11 |
52.60000 +5.30 |
53.50 | 49.80 | 51.10 | 122,760 |
| 12 Jan 11 |
47.30000 +0.30 |
48.00 | 46.30 | 47.20 | 35,560 |
| 11 Jan 11 |
47.00000 -0.20 |
49.20 | 46.60 | 47.50 | 47,650 |
| 10 Jan 11 |
47.20000 +2.00 |
49.00 | 43.70 | 45.40 | 66,850 |
| 07 Jan 11 |
45.20000 -4.30 |
50.40 | 44.90 | 49.80 | 122,960 |
| 06 Jan 11 |
49.50000 -2.40 |
52.30 | 49.32 | 52.00 | 71,240 |
| 05 Jan 11 |
51.90000 +0.00 |
52.90 | 51.00 | 52.90 | 46,250 |
| 04 Jan 11 |
51.90000 -0.80 |
53.40 | 51.20 | 53.40 | 37,280 |
| 03 Jan 11 |
52.70000 +0.00 |
53.70 | 51.60 | 53.50 | 27,310 |
| 31 Dec 10 |
52.70000 +1.70 |
53.30 | 51.20 | 51.40 | 39,800 |
| 30 Dec 10 |
51.00000 -1.10 |
52.50 | 49.60 | 52.00 | 67,590 |
| 29 Dec 10 |
52.10000 -0.50 |
52.90 | 51.50 | 52.80 | 32,180 |
| 28 Dec 10 |
52.60000 +0.20 |
53.80 | 52.00 | 53.00 | 48,460 |
| 27 Dec 10 |
52.40000 -1.10 |
54.30 | 51.10 | 54.00 | 49,590 |
| 23 Dec 10 |
53.49900 +0.00 |
55.40 | 52.70 | 54.60 | 44,590 |
| 22 Dec 10 |
53.50000 +0.70 |
55.20 | 53.00 | 55.00 | 91,330 |
| 21 Dec 10 |
52.80000 -14.20 |
57.00 | 52.50 | 57.00 | 316,760 |
| 20 Dec 10 |
67.00000 +5.90 |
67.50 | 63.00 | 63.00 | 92,600 |
| 17 Dec 10 |
61.10000 +8.60 |
61.50 | 52.20 | 52.80 | 116,870 |
| 16 Dec 10 |
52.50000 +0.50 |
52.50 | 50.00 | 52.00 | 19,950 |
| 15 Dec 10 |
52.00000 -3.80 |
56.40 | 51.20 | 56.00 | 32,920 |
| 14 Dec 10 |
55.80000 -3.00 |
59.30 | 54.50 | 59.30 | 32,480 |
| 13 Dec 10 |
58.80000 +0.30 |
61.50 | 58.40 | 60.50 | 31,990 |
| 10 Dec 10 |
58.50000 +2.30 |
59.30 | 56.40 | 57.50 | 32,960 |
| 09 Dec 10 |
56.20000 -1.20 |
58.70 | 54.70 | 57.50 | 31,200 |
| 08 Dec 10 |
57.40000 -0.75 |
59.70 | 56.40 | 59.00 | 27,840 |
| 07 Dec 10 |
58.15000 +0.65 |
59.60 | 57.30 | 58.90 | 27,250 |
| 06 Dec 10 |
57.50000 -0.70 |
59.00 | 56.00 | 58.20 | 20,350 |
| 03 Dec 10 |
58.19900 +1.90 |
58.90 | 56.00 | 58.30 | 19,200 |
| 02 Dec 10 |
56.30000 +1.10 |
57.10 | 55.50 | 55.50 | 19,920 |
| 01 Dec 10 |
55.20000 -2.25 |
59.50 | 53.50 | 59.30 | 53,030 |
| 30 Nov 10 |
57.45000 -3.05 |
60.00 | 55.60 | 59.70 | 37,400 |
| 29 Nov 10 |
60.50000 -0.20 |
62.40 | 57.80 | 61.50 | 19,220 |
| 26 Nov 10 |
60.70000 +1.40 |
61.40 | 59.20 | 59.50 | 26,190 |
| 24 Nov 10 |
59.30000 +4.50 |
59.40 | 54.20 | 55.60 | 32,350 |
| 23 Nov 10 |
54.80000 -2.90 |
58.00 | 54.00 | 57.30 | 23,740 |
| 22 Nov 10 |
57.70000 +0.80 |
61.50 | 56.00 | 57.00 | 42,010 |
| 19 Nov 10 |
56.90000 -2.90 |
59.80 | 54.50 | 59.80 | 39,910 |
| 18 Nov 10 |
59.80000 -0.70 |
62.60 | 59.30 | 61.30 | 19,020 |
| 17 Nov 10 |
60.49900 +0.40 |
61.80 | 58.60 | 60.00 | 19,850 |
| 16 Nov 10 |
60.10000 -2.90 |
63.40 | 58.20 | 62.40 | 30,990 |
| 15 Nov 10 |
63.00000 +4.60 |
72.50 | 57.50 | 58.50 | 82,070 |
| 12 Nov 10 |
58.40000 -5.15 |
62.70 | 55.80 | 62.70 | 46,820 |
| 11 Nov 10 |
63.55000 +0.35 |
64.80 | 61.20 | 62.00 | 22,260 |
| 10 Nov 10 |
63.20000 +0.00 |
65.20 | 60.30 | 65.20 | 30,880 |
| 09 Nov 10 |
63.20000 -1.50 |
66.50 | 61.90 | 65.80 | 23,390 |
| 08 Nov 10 |
64.70000 +2.50 |
66.80 | 60.10 | 62.00 | 48,380 |
| 05 Nov 10 |
62.20000 -1.90 |
64.50 | 61.30 | 64.50 | 23,800 |
| 04 Nov 10 |
64.10000 +4.60 |
64.90 | 59.00 | 60.00 | 69,880 |
| 03 Nov 10 |
59.50000 -0.40 |
59.90 | 57.40 | 59.70 | 15,180 |
| 02 Nov 10 |
59.90000 -0.10 |
61.00 | 58.80 | 60.10 | 15,490 |
| 01 Nov 10 |
60.00000 +3.80 |
61.40 | 57.50 | 59.10 | 56,050 |
| 29 Oct 10 |
56.20000 -2.80 |
59.10 | 55.00 | 58.60 | 27,610 |
| 28 Oct 10 |
59.00000 -0.90 |
60.90 | 58.00 | 60.70 | 17,860 |
| 27 Oct 10 |
59.90000 +0.10 |
60.40 | 58.00 | 59.70 | 17,950 |
| 26 Oct 10 |
59.80000 -0.60 |
62.50 | 58.60 | 60.30 | 50,690 |
| 25 Oct 10 |
60.40000 +3.70 |
62.50 | 56.10 | 56.90 | 78,280 |
| 22 Oct 10 |
56.70000 +2.40 |
59.30 | 54.60 | 54.60 | 54,350 |
| 21 Oct 10 |
54.30000 -1.20 |
56.50 | 53.60 | 56.50 | 18,620 |
| 20 Oct 10 |
55.50000 -0.90 |
56.20 | 53.50 | 56.20 | 21,720 |
| 19 Oct 10 |
56.40000 -0.80 |
57.00 | 55.00 | 56.30 | 37,440 |
| 18 Oct 10 |
57.19900 +1.70 |
57.50 | 54.60 | 57.30 | 17,790 |
| 15 Oct 10 |
55.50000 -0.70 |
57.70 | 54.00 | 57.30 | 19,560 |
| 14 Oct 10 |
56.20000 -1.70 |
59.70 | 53.80 | 57.90 | 36,780 |
| 13 Oct 10 |
57.90000 +5.60 |
59.60 | 52.40 | 53.20 | 93,730 |
| 12 Oct 10 |
52.30000 +2.10 |
52.30 | 49.20 | 51.30 | 47,380 |
| 11 Oct 10 |
50.20000 +1.70 |
52.10 | 47.80 | 48.40 | 52,890 |
| 08 Oct 10 |
48.50000 +2.12 |
50.30 | 45.80 | 46.70 | 38,420 |
| 07 Oct 10 |
46.38200 +1.88 |
46.40 | 43.20 | 44.80 | 18,600 |
| 06 Oct 10 |
44.50000 -1.30 |
47.50 | 43.00 | 46.50 | 32,290 |
| 05 Oct 10 |
45.80000 +3.40 |
49.80 | 44.30 | 44.30 | 87,360 |
| 04 Oct 10 |
42.39900 +0.90 |
43.00 | 41.50 | 41.60 | 21,010 |
| 01 Oct 10 |
41.50000 -0.70 |
43.00 | 41.00 | 42.70 | 12,540 |
| 30 Sep 10 |
42.20000 +1.70 |
42.81 | 40.10 | 41.90 | 41,980 |
| 29 Sep 10 |
40.50000 +2.80 |
41.70 | 37.90 | 38.40 | 32,740 |
| 28 Sep 10 |
37.70000 +1.20 |
37.70 | 35.00 | 36.60 | 17,310 |
| 27 Sep 10 |
36.50000 -1.30 |
38.80 | 36.00 | 38.80 | 13,410 |
| 24 Sep 10 |
37.80000 +0.30 |
38.40 | 36.31 | 38.40 | 12,890 |
| 23 Sep 10 |
37.50000 +0.80 |
39.40 | 36.60 | 37.10 | 30,280 |
| 22 Sep 10 |
36.70000 +4.60 |
37.80 | 32.20 | 32.60 | 58,900 |
| 21 Sep 10 |
32.10000 -0.60 |
32.70 | 31.60 | 32.60 | 3,120 |
| 20 Sep 10 |
32.70000 +0.20 |
32.90 | 32.50 | 32.90 | 3,190 |
| 17 Sep 10 |
32.50000 +0.20 |
33.20 | 31.70 | 32.90 | 4,750 |
| 16 Sep 10 |
32.30000 +0.30 |
32.30 | 31.00 | 31.10 | 2,530 |
| 15 Sep 10 |
32.00000 -0.40 |
32.60 | 31.40 | 32.60 | 2,680 |
| 14 Sep 10 |
32.40000 -0.79 |
33.00 | 31.60 | 32.70 | 2,360 |
| 13 Sep 10 |
33.19000 +0.79 |
33.40 | 31.61 | 32.90 | 11,040 |
| 10 Sep 10 |
32.40000 +0.80 |
32.50 | 30.80 | 31.70 | 6,560 |
| 09 Sep 10 |
31.60000 +0.20 |
32.30 | 31.00 | 31.60 | 2,440 |
| 08 Sep 10 |
31.39900 -0.70 |
32.60 | 30.80 | 32.60 | 3,560 |
| 07 Sep 10 |
32.10000 -0.40 |
32.60 | 31.20 | 32.50 | 1,880 |
| 03 Sep 10 |
32.50000 +1.10 |
32.90 | 30.80 | 31.50 | 8,640 |
| 02 Sep 10 |
31.40000 +0.60 |
31.50 | 30.60 | 31.50 | 6,540 |
| 01 Sep 10 |
30.80000 +0.20 |
31.30 | 30.20 | 30.20 | 3,090 |
| 31 Aug 10 |
30.60000 +0.00 |
31.50 | 30.20 | 31.00 | 3,000 |
| 30 Aug 10 |
30.60000 +0.30 |
30.90 | 30.50 | 30.90 | 2,330 |
| 27 Aug 10 |
30.30000 +0.40 |
30.50 | 29.70 | 29.90 | 11,610 |
| 26 Aug 10 |
29.90000 -0.10 |
30.70 | 29.20 | 30.50 | 7,120 |
| 25 Aug 10 |
30.00000 +0.00 |
30.90 | 29.60 | 30.90 | 5,790 |
| 24 Aug 10 |
30.00000 -0.70 |
30.60 | 29.70 | 30.20 | 4,860 |
| 23 Aug 10 |
30.70000 -0.80 |
32.00 | 30.50 | 31.40 | 5,600 |
| 20 Aug 10 |
31.50000 +0.60 |
31.80 | 29.20 | 30.60 | 12,660 |
| 19 Aug 10 |
30.90000 +0.90 |
31.30 | 29.10 | 30.40 | 11,180 |
| 18 Aug 10 |
30.00000 -1.20 |
32.20 | 30.00 | 32.20 | 17,110 |
| 17 Aug 10 |
31.20000 -1.40 |
33.50 | 29.40 | 32.70 | 37,650 |
| 16 Aug 10 |
32.60000 -3.10 |
38.30 | 31.70 | 36.80 | 34,720 |
| 13 Aug 10 |
35.70000 +1.80 |
36.40 | 33.30 | 34.20 | 13,440 |
| 12 Aug 10 |
33.90000 +0.59 |
36.40 | 31.70 | 33.70 | 41,120 |
| 11 Aug 10 |
33.31000 -3.29 |
37.00 | 33.10 | 36.50 | 20,940 |
| 10 Aug 10 |
36.60000 -2.80 |
38.50 | 36.30 | 38.50 | 14,490 |
| 09 Aug 10 |
39.40000 -1.50 |
41.80 | 39.30 | 41.00 | 20,530 |
| 06 Aug 10 |
40.90000 -0.89 |
42.80 | 37.60 | 42.00 | 28,890 |
| 05 Aug 10 |
41.79000 -1.01 |
43.40 | 40.20 | 43.40 | 15,180 |
| 04 Aug 10 |
42.80000 +0.90 |
44.50 | 40.70 | 42.20 | 24,190 |
| 03 Aug 10 |
41.89900 +2.40 |
42.00 | 39.30 | 40.00 | 30,800 |
| 02 Aug 10 |
39.50000 +2.60 |
40.00 | 37.50 | 38.40 | 24,620 |
| 30 Jul 10 |
36.90000 +1.20 |
36.90 | 33.20 | 35.30 | 9,470 |
| 29 Jul 10 |
35.70000 -0.70 |
39.40 | 34.30 | 37.80 | 38,410 |
| 28 Jul 10 |
36.40000 +4.00 |
38.90 | 32.60 | 32.90 | 72,180 |
| 27 Jul 10 |
32.40000 +0.40 |
32.90 | 31.80 | 32.80 | 4,390 |
| 26 Jul 10 |
31.99900 -0.70 |
32.90 | 31.50 | 32.90 | 5,590 |
| 23 Jul 10 |
32.70000 +1.50 |
32.90 | 31.50 | 32.10 | 5,540 |
| 22 Jul 10 |
31.19900 +0.40 |
32.20 | 30.80 | 31.00 | 10,650 |
| 21 Jul 10 |
30.79900 -0.55 |
31.90 | 30.50 | 31.90 | 10,040 |
| 20 Jul 10 |
31.35100 -0.45 |
32.60 | 30.40 | 32.10 | 9,860 |
| 19 Jul 10 |
31.80000 -0.20 |
32.90 | 30.50 | 32.80 | 14,280 |
| 16 Jul 10 |
32.00000 -0.10 |
33.60 | 31.30 | 32.80 | 12,190 |
| 15 Jul 10 |
32.10000 -0.90 |
33.50 | 31.60 | 32.80 | 7,290 |
| 14 Jul 10 |
33.00000 +1.30 |
33.20 | 30.80 | 31.10 | 10,280 |
| 13 Jul 10 |
31.69900 -1.10 |
33.50 | 30.30 | 33.50 | 17,000 |
| 12 Jul 10 |
32.80000 +2.00 |
33.00 | 31.50 | 31.50 | 15,930 |
| 09 Jul 10 |
30.80000 -0.10 |
30.90 | 29.90 | 30.50 | 5,290 |
| 08 Jul 10 |
30.89900 -0.60 |
31.90 | 30.20 | 31.90 | 8,630 |
| 07 Jul 10 |
31.49900 +1.00 |
31.50 | 30.30 | 31.20 | 10,240 |
| 06 Jul 10 |
30.50000 -0.70 |
32.00 | 29.60 | 31.50 | 12,910 |
| 02 Jul 10 |
31.20000 +0.60 |
31.20 | 29.70 | 31.00 | 12,010 |
| 01 Jul 10 |
30.59900 -0.70 |
31.30 | 29.00 | 31.20 | 9,760 |
| 30 Jun 10 |
31.29900 +1.40 |
32.00 | 29.80 | 30.20 | 16,240 |
| 29 Jun 10 |
29.90000 -0.90 |
30.80 | 28.70 | 29.60 | 15,550 |
| 28 Jun 10 |
30.79900 -1.40 |
33.00 | 30.00 | 32.00 | 12,250 |
| 25 Jun 10 |
32.20000 +1.90 |
33.00 | 30.20 | 30.80 | 10,830 |
| 24 Jun 10 |
30.29900 +0.80 |
30.70 | 29.00 | 30.00 | 7,520 |
| 23 Jun 10 |
29.50000 +0.00 |
30.50 | 28.50 | 29.20 | 8,480 |
| 22 Jun 10 |
29.50000 -2.50 |
32.70 | 27.50 | 32.00 | 21,640 |
| 21 Jun 10 |
31.99900 -1.30 |
35.40 | 31.00 | 34.40 | 21,240 |
| 18 Jun 10 |
33.30000 +0.40 |
33.50 | 32.40 | 33.40 | 1,370 |
| 17 Jun 10 |
32.90000 -0.40 |
33.90 | 31.80 | 33.70 | 4,270 |
| 16 Jun 10 |
33.30000 +0.40 |
33.30 | 31.90 | 32.90 | 5,180 |
| 15 Jun 10 |
32.89900 -0.20 |
34.40 | 32.60 | 33.80 | 7,550 |
| 14 Jun 10 |
33.10000 +0.50 |
33.80 | 32.20 | 33.40 | 7,240 |
| 11 Jun 10 |
32.60000 +0.80 |
33.30 | 31.10 | 33.00 | 4,910 |
| 10 Jun 10 |
31.80000 -1.40 |
33.50 | 30.10 | 33.40 | 12,210 |
| 09 Jun 10 |
33.19900 +0.30 |
35.00 | 31.90 | 34.50 | 7,840 |
| 08 Jun 10 |
32.90000 +0.40 |
33.40 | 30.00 | 32.50 | 20,740 |
| 07 Jun 10 |
32.50000 -3.60 |
39.50 | 30.60 | 36.20 | 13,700 |
| 04 Jun 10 |
36.10000 -3.00 |
38.80 | 35.90 | 38.30 | 8,070 |
| 03 Jun 10 |
39.10000 -0.01 |
40.50 | 38.20 | 39.10 | 11,510 |
| 02 Jun 10 |
39.11500 +5.42 |
39.20 | 34.60 | 37.00 | 21,000 |
| 01 Jun 10 |
33.69900 +0.60 |
34.40 | 32.00 | 33.60 | 4,420 |
| 28 May 10 |
33.09900 -1.80 |
35.50 | 32.70 | 34.40 | 9,620 |
| 27 May 10 |
34.90000 +0.90 |
36.40 | 33.90 | 35.60 | 7,250 |
| 26 May 10 |
33.99900 +0.60 |
36.70 | 33.20 | 33.60 | 5,190 |
| 25 May 10 |
33.40000 -2.00 |
34.50 | 31.80 | 33.60 | 12,370 |
| 24 May 10 |
35.40000 +1.00 |
38.00 | 34.70 | 34.70 | 11,940 |
| 21 May 10 |
34.40000 +4.50 |
35.80 | 30.10 | 31.00 | 22,900 |
| 20 May 10 |
29.90000 -5.00 |
34.28 | 29.50 | 34.10 | 33,170 |
| 19 May 10 |
34.90000 -1.80 |
37.10 | 34.60 | 37.00 | 9,340 |
| 18 May 10 |
36.70000 -2.70 |
40.00 | 36.30 | 40.00 | 9,890 |
| 17 May 10 |
39.40000 +1.90 |
39.80 | 34.60 | 38.80 | 25,080 |
| 14 May 10 |
37.50000 -3.90 |
41.40 | 36.00 | 40.80 | 34,800 |
| 13 May 10 |
41.40000 -2.40 |
44.00 | 40.60 | 44.00 | 14,300 |
| 12 May 10 |
43.79900 +2.30 |
45.80 | 41.50 | 42.40 | 21,230 |
| 11 May 10 |
41.50000 +2.90 |
43.50 | 39.50 | 40.50 | 29,890 |
| 10 May 10 |
38.59900 -0.80 |
42.00 | 37.50 | 42.00 | 12,980 |
| 07 May 10 |
39.40000 -0.40 |
42.40 | 36.00 | 42.40 | 14,650 |
| 06 May 10 |
39.80000 -1.50 |
44.60 | 36.60 | 41.10 | 16,150 |
| 05 May 10 |
41.30000 -5.00 |
45.40 | 39.60 | 45.20 | 18,790 |
| 04 May 10 |
46.30000 -2.80 |
48.50 | 46.00 | 48.50 | 4,530 |
| 03 May 10 |
49.10000 -0.60 |
50.20 | 48.00 | 50.20 | 2,210 |
| 30 Apr 10 |
49.70000 -0.10 |
50.50 | 48.20 | 49.40 | 2,690 |
| 29 Apr 10 |
49.80000 +1.00 |
50.40 | 48.72 | 50.00 | 5,360 |
| 28 Apr 10 |
48.80000 -0.30 |
50.00 | 46.95 | 49.60 | 7,150 |
| 27 Apr 10 |
49.10000 -0.40 |
50.00 | 47.40 | 50.00 | 3,470 |
| 26 Apr 10 |
49.50000 -0.50 |
51.00 | 48.40 | 51.00 | 6,650 |
| 23 Apr 10 |
50.00000 +0.70 |
50.00 | 48.40 | 49.30 | 4,900 |
| 22 Apr 10 |
49.30000 -0.50 |
49.60 | 47.50 | 48.70 | 4,730 |
| 21 Apr 10 |
49.80000 +0.20 |
49.80 | 48.70 | 48.70 | 4,990 |
| 20 Apr 10 |
49.60000 -1.40 |
50.50 | 47.00 | 50.50 | 7,400 |
| 19 Apr 10 |
51.00000 +1.80 |
51.00 | 48.90 | 50.80 | 14,960 |
| 16 Apr 10 |
49.20000 -1.40 |
50.70 | 47.10 | 49.80 | 7,420 |
| 15 Apr 10 |
50.60000 +0.20 |
51.00 | 49.60 | 51.00 | 7,900 |
| 14 Apr 10 |
50.40000 +3.80 |
50.40 | 47.50 | 48.50 | 6,740 |
| 13 Apr 10 |
46.59900 -2.30 |
51.40 | 45.80 | 51.10 | 19,440 |
| 12 Apr 10 |
48.90000 -0.60 |
51.90 | 48.50 | 51.00 | 14,610 |
| 09 Apr 10 |
49.50000 +1.50 |
51.40 | 48.80 | 48.80 | 13,850 |
| 08 Apr 10 |
48.00000 +1.30 |
48.50 | 47.00 | 47.00 | 5,200 |
| 07 Apr 10 |
46.69900 -0.90 |
47.90 | 46.20 | 47.90 | 3,150 |
| 06 Apr 10 |
47.60000 +1.30 |
48.50 | 45.10 | 46.50 | 5,640 |
| 05 Apr 10 |
46.30000 -0.90 |
47.90 | 45.00 | 47.20 | 5,470 |
| 01 Apr 10 |
47.19900 -2.00 |
50.50 | 45.00 | 49.70 | 16,240 |
| 31 Mar 10 |
49.19900 -1.20 |
51.00 | 47.70 | 50.40 | 4,640 |
| 30 Mar 10 |
50.40000 +0.54 |
51.50 | 49.20 | 50.80 | 8,110 |
| 29 Mar 10 |
49.86500 +0.17 |
52.20 | 48.50 | 52.20 | 9,130 |
| 26 Mar 10 |
49.69900 +2.20 |
49.70 | 46.28 | 48.70 | 4,870 |
| 25 Mar 10 |
47.50000 -1.70 |
51.50 | 47.30 | 50.10 | 17,140 |
| 24 Mar 10 |
49.20000 +2.80 |
49.90 | 46.30 | 46.90 | 13,290 |
| 23 Mar 10 |
46.40000 +2.80 |
46.90 | 43.30 | 43.30 | 9,420 |
| 22 Mar 10 |
43.60000 -1.70 |
45.20 | 41.70 | 45.20 | 23,170 |
| 19 Mar 10 |
45.30000 -3.80 |
49.40 | 45.30 | 49.00 | 13,910 |
| 18 Mar 10 |
49.09900 -1.30 |
50.50 | 47.80 | 50.50 | 7,420 |
| 17 Mar 10 |
50.40000 -0.40 |
51.40 | 48.80 | 50.70 | 10,650 |
| 16 Mar 10 |
50.80000 +3.50 |
51.70 | 46.90 | 47.30 | 13,550 |
| 15 Mar 10 |
47.30100 -3.90 |
52.20 | 45.60 | 51.20 | 16,720 |
| 12 Mar 10 |
51.20000 -0.80 |
52.20 | 50.50 | 52.20 | 3,480 |
| 11 Mar 10 |
51.99900 +0.66 |
53.20 | 51.40 | 51.40 | 4,480 |
| 10 Mar 10 |
51.33800 -1.56 |
54.90 | 51.00 | 53.40 | 12,300 |
| 09 Mar 10 |
52.90000 -2.90 |
57.90 | 52.50 | 54.90 | 20,400 |
| 08 Mar 10 |
55.80000 +8.70 |
58.90 | 47.60 | 47.80 | 49,350 |
| 05 Mar 10 |
47.10000 +3.20 |
47.50 | 43.00 | 44.00 | 14,160 |
| 04 Mar 10 |
43.90000 +0.70 |
44.00 | 42.90 | 43.80 | 5,960 |
| 03 Mar 10 |
43.20000 +0.20 |
44.00 | 42.30 | 43.30 | 6,070 |
| 02 Mar 10 |
43.00000 +0.50 |
43.39 | 42.20 | 43.00 | 3,950 |
| 01 Mar 10 |
42.50000 +0.00 |
43.40 | 41.41 | 43.40 | 5,770 |
| 26 Feb 10 |
42.50000 +0.50 |
43.30 | 42.00 | 43.00 | 3,350 |
| 25 Feb 10 |
42.00000 -3.00 |
43.30 | 41.00 | 43.00 | 11,730 |
| 24 Feb 10 |
45.00000 +0.80 |
46.60 | 43.60 | 44.10 | 5,160 |
| 23 Feb 10 |
44.20000 -1.80 |
46.50 | 42.90 | 46.20 | 7,610 |
| 22 Feb 10 |
46.00000 +4.60 |
46.90 | 40.70 | 41.60 | 31,770 |
| 19 Feb 10 |
41.40000 -0.10 |
42.00 | 40.20 | 41.10 | 5,560 |
| 18 Feb 10 |
41.50000 -0.50 |
42.80 | 40.10 | 42.80 | 7,050 |
| 17 Feb 10 |
42.00000 +0.60 |
43.00 | 41.25 | 42.90 | 6,710 |
| 16 Feb 10 |
41.40000 +0.30 |
43.10 | 40.90 | 42.70 | 8,670 |
| 12 Feb 10 |
41.10000 +0.10 |
41.50 | 39.00 | 41.00 | 8,760 |
| 11 Feb 10 |
41.00000 +0.30 |
43.00 | 40.40 | 40.70 | 27,010 |
| 10 Feb 10 |
40.70000 +2.70 |
40.90 | 38.60 | 38.90 | 18,210 |
| 09 Feb 10 |
38.00000 +3.00 |
38.60 | 33.80 | 35.40 | 38,070 |
| 08 Feb 10 |
35.00000 +0.00 |
37.20 | 34.80 | 36.90 | 8,030 |
| 05 Feb 10 |
35.00000 -1.20 |
36.55 | 32.38 | 35.80 | 31,120 |
| 04 Feb 10 |
36.20000 -4.70 |
40.90 | 35.70 | 40.90 | 20,520 |
| 03 Feb 10 |
40.90000 +1.70 |
41.20 | 38.90 | 39.70 | 13,350 |
| 02 Feb 10 |
39.20000 +0.50 |
40.50 | 36.80 | 38.70 | 25,030 |
| 01 Feb 10 |
38.70000 -1.00 |
41.70 | 37.10 | 41.70 | 28,540 |
| 29 Jan 10 |
39.70000 -4.00 |
45.06 | 38.50 | 44.00 | 46,750 |
| 28 Jan 10 |
43.70000 +0.80 |
45.50 | 42.90 | 42.90 | 17,300 |
| 27 Jan 10 |
42.90000 -0.80 |
44.70 | 41.60 | 43.70 | 16,610 |
| 26 Jan 10 |
43.70000 -1.04 |
44.90 | 42.30 | 44.50 | 25,360 |
| 25 Jan 10 |
44.74000 -3.46 |
50.70 | 44.70 | 50.70 | 25,700 |
| 22 Jan 10 |
48.20000 -3.40 |
51.50 | 47.70 | 51.50 | 28,460 |
| 21 Jan 10 |
51.60000 -5.10 |
56.50 | 47.10 | 54.40 | 55,580 |
| 20 Jan 10 |
56.70000 -2.90 |
59.50 | 53.40 | 59.30 | 18,380 |
| 19 Jan 10 |
59.60000 +2.60 |
63.30 | 57.50 | 58.20 | 29,950 |
| 15 Jan 10 |
57.00000 -2.40 |
59.60 | 56.30 | 59.30 | 12,650 |
| 14 Jan 10 |
59.39900 -0.10 |
61.00 | 58.50 | 60.10 | 8,860 |
| 13 Jan 10 |
59.50000 -0.60 |
62.50 | 58.70 | 61.00 | 20,110 |
| 12 Jan 10 |
60.10000 -4.80 |
65.80 | 57.12 | 65.80 | 33,240 |
| 11 Jan 10 |
64.89999 -0.20 |
67.50 | 64.10 | 67.00 | 29,220 |
| 08 Jan 10 |
65.10001 +1.08 |
67.00 | 64.00 | 64.60 | 32,810 |
| 07 Jan 10 |
64.02000 +3.52 |
65.40 | 60.10 | 62.50 | 56,280 |
| 06 Jan 10 |
60.50000 +0.80 |
61.50 | 56.60 | 61.50 | 51,940 |
| 05 Jan 10 |
59.70000 +2.50 |
64.20 | 57.50 | 58.30 | 107,630 |
| 04 Jan 10 |
57.20000 +13.20 |
61.60 | 47.20 | 48.50 | 183,700 |
| 31 Dec 09 |
44.00000 +1.20 |
44.00 | 42.50 | 43.00 | 14,260 |
| 30 Dec 09 |
42.80000 +1.30 |
43.00 | 40.10 | 42.00 | 30,800 |
| 29 Dec 09 |
41.50000 -0.10 |
42.90 | 40.60 | 41.30 | 17,320 |
| 28 Dec 09 |
41.60000 +0.00 |
44.90 | 40.10 | 44.40 | 34,500 |