Historical Prices for FDX
Summary
224.69
52-Week Low (2023-10-26)
313.84
52-Week High (2024-07-16)
319.90
All-Time High (2021-05-27)
297.18
Current Price (2024-08-23)
Summary
FDX Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for FDX's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of FDX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 12.03 | 12.25 | 12.03 | 12.25 | 712400 |
1992-11-17 | 12.19 | 12.28 | 12.06 | 12.13 | 430000 |
1992-11-18 | 12.13 | 12.22 | 12.03 | 12.16 | 201200 |
1992-11-19 | 12.19 | 12.22 | 12.00 | 12.03 | 215200 |
1992-11-20 | 12.16 | 12.16 | 11.91 | 12.03 | 479600 |
1992-11-23 | 12.03 | 12.03 | 11.84 | 11.94 | 316800 |
1992-11-24 | 11.94 | 12.56 | 11.94 | 12.50 | 945200 |
1992-11-25 | 12.44 | 12.47 | 12.38 | 12.41 | 546800 |
1992-11-27 | 12.31 | 12.44 | 12.31 | 12.44 | 208000 |
1992-11-30 | 12.44 | 12.47 | 12.19 | 12.22 | 383600 |
1992-12-01 | 12.22 | 12.31 | 12.06 | 12.31 | 608000 |
1992-12-02 | 12.44 | 13.19 | 12.44 | 13.09 | 3272400 |
1992-12-03 | 13.06 | 13.44 | 13.06 | 13.38 | 1430800 |
1992-12-04 | 13.31 | 13.44 | 13.25 | 13.44 | 481200 |
1992-12-07 | 13.50 | 13.56 | 13.41 | 13.56 | 745200 |
1992-12-08 | 13.56 | 13.69 | 13.47 | 13.53 | 504800 |
1992-12-09 | 13.50 | 13.66 | 13.50 | 13.63 | 446000 |
1992-12-10 | 13.50 | 13.50 | 13.34 | 13.41 | 718800 |
1992-12-11 | 13.41 | 13.44 | 13.34 | 13.34 | 651200 |
1992-12-14 | 13.31 | 13.50 | 13.31 | 13.41 | 416800 |
1992-12-15 | 13.53 | 13.81 | 13.44 | 13.75 | 3800400 |
1992-12-16 | 13.78 | 14.03 | 13.66 | 13.69 | 2863200 |
1992-12-17 | 13.59 | 13.88 | 13.44 | 13.88 | 1588000 |
1992-12-18 | 13.91 | 13.91 | 13.59 | 13.66 | 1115600 |
1992-12-21 | 13.59 | 13.91 | 13.50 | 13.88 | 900400 |
1992-12-22 | 13.84 | 13.88 | 13.63 | 13.88 | 632400 |
1992-12-23 | 13.81 | 13.81 | 13.63 | 13.63 | 336800 |
1992-12-24 | 13.63 | 13.66 | 13.38 | 13.47 | 214000 |
1992-12-28 | 13.47 | 13.56 | 13.47 | 13.56 | 127600 |
1992-12-29 | 13.50 | 13.56 | 13.34 | 13.34 | 290800 |
1992-12-30 | 13.28 | 13.66 | 13.19 | 13.66 | 262400 |
1992-12-31 | 13.63 | 13.97 | 13.63 | 13.63 | 783200 |
1993-01-04 | 13.69 | 14.06 | 13.63 | 14.00 | 1134800 |
1993-01-05 | 13.91 | 13.94 | 13.75 | 13.88 | 646800 |
1993-01-06 | 13.91 | 14.09 | 13.91 | 13.94 | 1201600 |
1993-01-07 | 13.91 | 14.22 | 13.88 | 14.13 | 1014000 |
1993-01-08 | 14.13 | 14.13 | 14.03 | 14.06 | 2914400 |
1993-01-11 | 13.88 | 13.97 | 13.81 | 13.84 | 1145200 |
1993-01-12 | 13.78 | 13.78 | 13.41 | 13.69 | 1748800 |
1993-01-13 | 13.63 | 13.66 | 13.44 | 13.56 | 1360000 |
1993-01-14 | 13.63 | 14.06 | 13.63 | 14.06 | 2101600 |
1993-01-15 | 14.09 | 14.28 | 14.06 | 14.19 | 1198000 |
1993-01-18 | 14.16 | 14.25 | 14.13 | 14.22 | 422000 |
1993-01-19 | 14.22 | 14.25 | 14.16 | 14.22 | 1083600 |
1993-01-20 | 14.22 | 14.31 | 14.19 | 14.31 | 984800 |
1993-01-21 | 14.31 | 14.34 | 14.03 | 14.09 | 639600 |
1993-01-22 | 14.06 | 14.09 | 14.03 | 14.06 | 366000 |
1993-01-25 | 14.03 | 14.19 | 14.03 | 14.06 | 872400 |
1993-01-26 | 14.06 | 14.09 | 14.00 | 14.03 | 620000 |
1993-01-27 | 14.03 | 14.06 | 14.00 | 14.06 | 525600 |
1993-01-28 | 14.06 | 14.09 | 13.97 | 14.03 | 658800 |
1993-01-29 | 14.00 | 14.19 | 14.00 | 14.16 | 583200 |
1993-02-01 | 14.16 | 14.41 | 14.16 | 14.41 | 520400 |
1993-02-02 | 14.44 | 14.53 | 14.34 | 14.38 | 629200 |
1993-02-03 | 14.38 | 14.59 | 14.38 | 14.59 | 730000 |
1993-02-04 | 14.66 | 15.03 | 14.63 | 15.00 | 380800 |
1993-02-05 | 14.94 | 15.19 | 14.69 | 15.19 | 700000 |
1993-02-08 | 15.16 | 15.16 | 14.97 | 14.97 | 617200 |
1993-02-09 | 14.84 | 14.84 | 14.59 | 14.66 | 241600 |
1993-02-10 | 14.63 | 14.66 | 14.31 | 14.53 | 511200 |
1993-02-11 | 14.59 | 14.78 | 14.53 | 14.72 | 577200 |
1993-02-12 | 14.66 | 14.66 | 14.53 | 14.53 | 268400 |
1993-02-16 | 14.63 | 14.66 | 14.09 | 14.09 | 625600 |
1993-02-17 | 14.09 | 14.16 | 14.00 | 14.03 | 766000 |
1993-02-18 | 14.09 | 14.22 | 14.03 | 14.06 | 592000 |
1993-02-19 | 14.13 | 14.16 | 14.06 | 14.09 | 356000 |
1993-02-22 | 14.03 | 14.13 | 14.03 | 14.09 | 698000 |
1993-02-23 | 14.03 | 14.13 | 13.91 | 13.94 | 996400 |
1993-02-24 | 13.94 | 14.16 | 13.88 | 14.16 | 464000 |
1993-02-25 | 14.13 | 14.47 | 14.13 | 14.44 | 469600 |
1993-02-26 | 14.44 | 14.44 | 14.09 | 14.09 | 338400 |
1993-03-01 | 14.03 | 14.03 | 13.63 | 13.63 | 636800 |
1993-03-02 | 13.63 | 13.63 | 13.38 | 13.47 | 841600 |
1993-03-03 | 13.50 | 13.69 | 13.50 | 13.66 | 347600 |
1993-03-04 | 13.72 | 13.91 | 13.66 | 13.84 | 306000 |
1993-03-05 | 13.84 | 14.06 | 13.72 | 14.03 | 1144800 |
1993-03-08 | 14.13 | 14.44 | 14.09 | 14.41 | 519600 |
1993-03-09 | 14.47 | 14.63 | 14.41 | 14.63 | 592800 |
1993-03-10 | 14.63 | 14.63 | 14.53 | 14.56 | 360000 |
1993-03-11 | 14.53 | 14.53 | 14.28 | 14.28 | 212400 |
1993-03-12 | 14.16 | 14.19 | 13.81 | 13.97 | 1498400 |
1993-03-15 | 14.19 | 14.59 | 14.19 | 14.59 | 511200 |
1993-03-16 | 14.53 | 14.53 | 14.44 | 14.47 | 1155600 |
1993-03-17 | 14.41 | 14.44 | 14.31 | 14.31 | 108400 |
1993-03-18 | 14.38 | 14.50 | 14.34 | 14.44 | 303200 |
1993-03-19 | 14.47 | 14.47 | 14.19 | 14.28 | 542000 |
1993-03-22 | 14.22 | 14.22 | 13.91 | 13.94 | 612400 |
1993-03-23 | 13.94 | 13.94 | 13.84 | 13.84 | 422400 |
1993-03-24 | 13.84 | 14.16 | 13.84 | 14.09 | 632000 |
1993-03-25 | 14.09 | 14.22 | 14.06 | 14.22 | 382400 |
1993-03-26 | 14.22 | 14.38 | 14.09 | 14.22 | 591600 |
1993-03-29 | 14.25 | 14.44 | 14.25 | 14.31 | 439200 |
1993-03-30 | 14.34 | 14.38 | 14.22 | 14.25 | 375600 |
1993-03-31 | 14.19 | 14.22 | 14.06 | 14.09 | 362000 |
1993-04-01 | 14.06 | 14.09 | 13.94 | 14.03 | 478400 |
1993-04-02 | 13.88 | 13.88 | 13.44 | 13.44 | 727200 |
1993-04-05 | 13.47 | 13.47 | 13.09 | 13.28 | 1006000 |
1993-04-06 | 13.28 | 13.66 | 13.28 | 13.63 | 976000 |
1993-04-07 | 13.56 | 13.69 | 13.47 | 13.69 | 637600 |
1993-04-08 | 13.81 | 13.81 | 13.44 | 13.44 | 335600 |
1993-04-12 | 13.44 | 13.47 | 13.38 | 13.44 | 773200 |
1993-04-13 | 13.38 | 13.63 | 13.38 | 13.47 | 412800 |
1993-04-14 | 13.44 | 13.78 | 13.41 | 13.69 | 886000 |
1993-04-15 | 13.69 | 13.97 | 13.63 | 13.94 | 885200 |
1993-04-16 | 13.88 | 13.94 | 13.78 | 13.78 | 1033200 |
1993-04-19 | 13.63 | 13.63 | 13.34 | 13.34 | 275600 |
1993-04-20 | 13.34 | 13.34 | 13.00 | 13.00 | 687200 |
1993-04-21 | 13.03 | 13.09 | 12.91 | 13.03 | 775600 |
1993-04-22 | 13.03 | 13.06 | 12.97 | 12.97 | 999600 |
1993-04-23 | 12.97 | 12.97 | 12.78 | 12.91 | 619200 |
1993-04-26 | 12.84 | 12.88 | 12.72 | 12.75 | 952000 |
1993-04-27 | 12.81 | 12.84 | 12.69 | 12.78 | 630400 |
1993-04-28 | 12.75 | 12.75 | 12.25 | 12.56 | 1347200 |
1993-04-29 | 12.50 | 12.53 | 12.13 | 12.19 | 1512000 |
1993-04-30 | 12.19 | 12.19 | 12.00 | 12.09 | 1222400 |
1993-05-03 | 12.06 | 12.50 | 12.03 | 12.31 | 1397200 |
1993-05-04 | 12.31 | 12.47 | 12.19 | 12.22 | 427600 |
1993-05-05 | 12.28 | 12.34 | 12.25 | 12.25 | 602800 |
1993-05-06 | 12.28 | 12.31 | 12.22 | 12.25 | 242000 |
1993-05-07 | 12.22 | 12.22 | 12.03 | 12.06 | 537200 |
1993-05-10 | 12.13 | 12.13 | 11.97 | 12.00 | 514800 |
1993-05-11 | 12.00 | 12.31 | 12.00 | 12.28 | 630000 |
1993-05-12 | 12.34 | 13.00 | 12.34 | 13.00 | 940800 |
1993-05-13 | 13.03 | 13.03 | 12.53 | 12.81 | 1464000 |
1993-05-14 | 12.84 | 12.91 | 12.59 | 12.59 | 756000 |
1993-05-17 | 12.56 | 12.63 | 12.41 | 12.59 | 235200 |
1993-05-18 | 12.59 | 12.59 | 12.38 | 12.38 | 201600 |
1993-05-19 | 12.38 | 12.47 | 12.13 | 12.47 | 471200 |
1993-05-20 | 12.47 | 12.50 | 12.44 | 12.50 | 608000 |
1993-05-21 | 12.50 | 12.53 | 12.44 | 12.44 | 684400 |
1993-05-24 | 12.38 | 12.50 | 12.25 | 12.34 | 526800 |
1993-05-25 | 12.31 | 12.34 | 12.22 | 12.25 | 640400 |
1993-05-26 | 12.25 | 12.41 | 12.19 | 12.31 | 1185200 |
1993-05-27 | 12.31 | 12.38 | 12.22 | 12.22 | 227200 |
1993-05-28 | 12.16 | 12.28 | 12.16 | 12.25 | 345600 |
1993-06-01 | 12.28 | 12.66 | 12.28 | 12.50 | 269600 |
1993-06-02 | 12.44 | 12.47 | 12.41 | 12.47 | 699200 |
1993-06-03 | 11.75 | 11.75 | 11.38 | 11.38 | 3056400 |
1993-06-04 | 11.50 | 11.69 | 11.50 | 11.63 | 2462800 |
1993-06-07 | 11.66 | 11.72 | 11.66 | 11.69 | 1327600 |
1993-06-08 | 11.63 | 11.63 | 11.53 | 11.53 | 2250800 |
1993-06-09 | 11.50 | 11.53 | 11.31 | 11.38 | 1802400 |
1993-06-10 | 11.34 | 11.38 | 11.19 | 11.25 | 1198400 |
1993-06-11 | 11.31 | 11.31 | 11.22 | 11.22 | 741200 |
1993-06-14 | 11.22 | 11.22 | 11.09 | 11.16 | 984000 |
1993-06-15 | 11.25 | 11.25 | 11.22 | 11.25 | 487600 |
1993-06-16 | 11.19 | 11.25 | 11.16 | 11.19 | 330400 |
1993-06-17 | 11.19 | 11.28 | 11.19 | 11.25 | 699600 |
1993-06-18 | 11.22 | 11.28 | 11.22 | 11.25 | 847200 |
1993-06-21 | 11.22 | 11.34 | 11.19 | 11.31 | 1150000 |
1993-06-22 | 11.28 | 11.63 | 11.28 | 11.44 | 730800 |
1993-06-23 | 11.41 | 11.50 | 11.41 | 11.44 | 573200 |
1993-06-24 | 11.38 | 11.47 | 11.28 | 11.47 | 860400 |
1993-06-25 | 11.47 | 11.56 | 11.38 | 11.56 | 738800 |
1993-06-28 | 11.56 | 11.69 | 11.50 | 11.69 | 443200 |
1993-06-29 | 11.81 | 11.81 | 11.44 | 11.44 | 541200 |
1993-06-30 | 11.44 | 11.72 | 11.44 | 11.66 | 335200 |
1993-07-01 | 11.69 | 11.72 | 11.47 | 11.72 | 257600 |
1993-07-02 | 11.69 | 12.03 | 11.69 | 11.81 | 512800 |
1993-07-06 | 11.84 | 11.94 | 11.69 | 11.72 | 521200 |
1993-07-07 | 11.72 | 11.75 | 11.38 | 11.41 | 1174000 |
1993-07-08 | 11.41 | 11.78 | 11.31 | 11.78 | 615200 |
1993-07-09 | 11.78 | 11.78 | 11.72 | 11.75 | 183600 |
1993-07-12 | 11.72 | 11.78 | 11.44 | 11.47 | 168400 |
1993-07-13 | 11.47 | 11.72 | 11.47 | 11.72 | 397200 |
1993-07-14 | 12.63 | 13.38 | 12.56 | 13.34 | 3711600 |
1993-07-15 | 13.25 | 13.63 | 13.22 | 13.63 | 1731600 |
1993-07-16 | 13.59 | 13.66 | 13.47 | 13.66 | 972800 |
1993-07-19 | 13.63 | 13.66 | 13.50 | 13.66 | 658400 |
1993-07-20 | 13.59 | 13.63 | 13.47 | 13.47 | 558000 |
1993-07-21 | 13.31 | 13.34 | 13.16 | 13.22 | 970800 |
1993-07-22 | 13.25 | 13.34 | 13.19 | 13.28 | 704800 |
1993-07-23 | 13.28 | 13.59 | 13.25 | 13.47 | 560000 |
1993-07-26 | 13.47 | 13.50 | 13.31 | 13.31 | 632400 |
1993-07-27 | 13.34 | 13.44 | 13.16 | 13.44 | 625600 |
1993-07-28 | 13.38 | 13.44 | 13.28 | 13.28 | 263600 |
1993-07-29 | 13.31 | 13.34 | 13.09 | 13.09 | 301600 |
1993-07-30 | 13.16 | 13.50 | 13.13 | 13.19 | 599200 |
1993-08-02 | 13.22 | 13.25 | 13.13 | 13.22 | 366800 |
1993-08-03 | 13.22 | 13.22 | 13.06 | 13.06 | 226000 |
1993-08-04 | 13.06 | 13.22 | 13.06 | 13.16 | 301600 |
1993-08-05 | 13.25 | 13.41 | 13.25 | 13.34 | 405200 |
1993-08-06 | 13.41 | 13.50 | 13.34 | 13.50 | 494400 |
1993-08-09 | 13.69 | 14.06 | 13.53 | 14.00 | 851600 |
1993-08-10 | 13.94 | 14.16 | 13.91 | 14.16 | 536400 |
1993-08-11 | 14.16 | 14.16 | 13.84 | 13.88 | 416400 |
1993-08-12 | 13.81 | 13.84 | 13.66 | 13.78 | 459200 |
1993-08-13 | 13.91 | 13.91 | 13.75 | 13.84 | 318400 |
1993-08-16 | 13.78 | 13.97 | 13.78 | 13.97 | 356800 |
1993-08-17 | 13.97 | 14.41 | 13.97 | 14.38 | 1023600 |
1993-08-18 | 14.41 | 14.88 | 14.41 | 14.84 | 2086000 |
1993-08-19 | 14.78 | 15.06 | 14.75 | 15.06 | 1176400 |
1993-08-20 | 15.00 | 15.03 | 14.94 | 14.97 | 1766000 |
1993-08-23 | 14.88 | 14.94 | 14.81 | 14.94 | 462800 |
1993-08-24 | 14.97 | 15.00 | 14.94 | 15.00 | 1230400 |
1993-08-25 | 14.91 | 15.03 | 14.91 | 15.00 | 1048800 |
1993-08-26 | 15.00 | 15.00 | 14.94 | 14.94 | 343200 |
1993-08-27 | 14.97 | 14.97 | 14.94 | 14.94 | 474800 |
1993-08-30 | 14.94 | 14.97 | 14.88 | 14.94 | 385600 |
1993-08-31 | 14.97 | 14.97 | 14.91 | 14.94 | 537600 |
1993-09-01 | 14.94 | 14.97 | 14.78 | 14.78 | 820800 |
1993-09-02 | 14.78 | 14.78 | 14.28 | 14.28 | 732800 |
1993-09-03 | 14.31 | 14.31 | 14.13 | 14.19 | 422800 |
1993-09-07 | 14.19 | 14.19 | 13.91 | 13.91 | 330000 |
1993-09-08 | 13.94 | 13.94 | 13.69 | 13.81 | 1035600 |
1993-09-09 | 13.75 | 14.25 | 13.75 | 14.09 | 530400 |
1993-09-10 | 14.16 | 14.16 | 13.88 | 13.88 | 608000 |
1993-09-13 | 13.94 | 14.03 | 13.91 | 13.97 | 536000 |
1993-09-14 | 14.00 | 14.00 | 13.81 | 13.84 | 399600 |
1993-09-15 | 14.25 | 14.75 | 14.22 | 14.69 | 2874800 |
1993-09-16 | 14.63 | 14.66 | 14.44 | 14.44 | 1755600 |
1993-09-17 | 14.56 | 14.72 | 14.53 | 14.72 | 1298800 |
1993-09-20 | 14.69 | 14.88 | 14.53 | 14.88 | 984800 |
1993-09-21 | 14.78 | 14.84 | 14.69 | 14.78 | 915200 |
1993-09-22 | 14.84 | 15.38 | 14.84 | 15.31 | 1918800 |
1993-09-23 | 15.31 | 15.59 | 15.16 | 15.59 | 918000 |
1993-09-24 | 15.56 | 15.72 | 15.44 | 15.56 | 884000 |
1993-09-27 | 15.59 | 15.88 | 15.59 | 15.81 | 1996400 |
1993-09-28 | 15.75 | 15.81 | 15.66 | 15.72 | 1264400 |
1993-09-29 | 15.53 | 15.66 | 15.44 | 15.50 | 1198400 |
1993-09-30 | 15.47 | 15.56 | 15.44 | 15.47 | 845200 |
1993-10-01 | 15.31 | 15.63 | 15.31 | 15.50 | 900000 |
1993-10-04 | 15.50 | 15.94 | 15.50 | 15.78 | 746800 |
1993-10-05 | 15.78 | 15.88 | 15.69 | 15.72 | 716400 |
1993-10-06 | 15.66 | 15.81 | 15.66 | 15.78 | 1006400 |
1993-10-07 | 15.78 | 15.81 | 15.72 | 15.72 | 667600 |
1993-10-08 | 15.78 | 16.50 | 15.75 | 16.47 | 1163600 |
1993-10-11 | 16.41 | 16.59 | 16.34 | 16.50 | 492400 |
1993-10-12 | 16.50 | 16.50 | 16.25 | 16.25 | 969600 |
1993-10-13 | 16.22 | 16.28 | 15.94 | 16.13 | 2066400 |
1993-10-14 | 16.13 | 16.25 | 16.00 | 16.25 | 1386000 |
1993-10-15 | 16.25 | 16.31 | 16.13 | 16.13 | 1890800 |
1993-10-18 | 16.19 | 16.50 | 16.19 | 16.25 | 607600 |
1993-10-19 | 16.25 | 16.56 | 16.25 | 16.53 | 896800 |
1993-10-20 | 16.53 | 17.00 | 16.50 | 16.72 | 1139200 |
1993-10-21 | 16.69 | 16.75 | 16.63 | 16.72 | 1240800 |
1993-10-22 | 16.75 | 17.00 | 16.69 | 16.94 | 440800 |
1993-10-25 | 16.84 | 16.84 | 16.47 | 16.75 | 582400 |
1993-10-26 | 16.72 | 16.97 | 16.72 | 16.97 | 591200 |
1993-10-27 | 16.81 | 16.81 | 16.44 | 16.69 | 698800 |
1993-10-28 | 16.63 | 16.72 | 16.63 | 16.72 | 822800 |
1993-10-29 | 16.72 | 16.88 | 16.56 | 16.88 | 422000 |
1993-11-01 | 16.88 | 16.88 | 16.69 | 16.88 | 514800 |
1993-11-02 | 16.81 | 16.84 | 16.75 | 16.81 | 286800 |
1993-11-03 | 16.78 | 16.94 | 16.56 | 16.66 | 458800 |
1993-11-04 | 16.59 | 16.66 | 16.09 | 16.16 | 1105600 |
1993-11-05 | 16.13 | 16.31 | 16.06 | 16.31 | 973200 |
1993-11-08 | 16.44 | 16.50 | 16.34 | 16.44 | 325200 |
1993-11-09 | 16.44 | 16.69 | 16.44 | 16.69 | 353200 |
1993-11-10 | 16.66 | 16.94 | 16.56 | 16.94 | 298400 |
1993-11-11 | 16.81 | 16.91 | 16.72 | 16.78 | 640400 |
1993-11-12 | 16.72 | 16.84 | 16.72 | 16.81 | 814800 |
1993-11-15 | 16.84 | 16.94 | 16.81 | 16.91 | 433200 |
1993-11-16 | 16.91 | 17.44 | 16.91 | 17.44 | 506800 |
1993-11-17 | 17.34 | 17.34 | 17.13 | 17.22 | 434800 |
1993-11-18 | 17.16 | 17.16 | 16.97 | 17.06 | 508800 |
1993-11-19 | 17.06 | 17.09 | 16.63 | 16.66 | 1142800 |
1993-11-22 | 16.63 | 16.63 | 16.38 | 16.38 | 636400 |
1993-11-23 | 16.44 | 16.44 | 16.31 | 16.34 | 256800 |
1993-11-24 | 16.41 | 16.72 | 16.34 | 16.72 | 524400 |
1993-11-26 | 16.72 | 16.84 | 16.72 | 16.84 | 101600 |
1993-11-29 | 16.91 | 17.22 | 16.91 | 17.19 | 556000 |
1993-11-30 | 17.44 | 17.88 | 17.44 | 17.88 | 923200 |
1993-12-01 | 17.88 | 17.88 | 17.72 | 17.88 | 1608800 |
1993-12-02 | 17.81 | 17.84 | 17.69 | 17.75 | 881200 |
1993-12-03 | 17.75 | 17.81 | 17.72 | 17.81 | 980000 |
1993-12-06 | 17.78 | 17.81 | 17.59 | 17.63 | 1060800 |
1993-12-07 | 17.56 | 17.56 | 17.31 | 17.31 | 478400 |
1993-12-08 | 17.34 | 17.38 | 17.19 | 17.19 | 426400 |
1993-12-09 | 17.22 | 17.25 | 16.97 | 17.06 | 410800 |
1993-12-10 | 17.13 | 17.25 | 17.03 | 17.09 | 311600 |
1993-12-13 | 17.00 | 17.50 | 16.88 | 17.50 | 798000 |
1993-12-14 | 17.88 | 18.13 | 17.81 | 17.88 | 4322000 |
1993-12-15 | 17.81 | 17.84 | 17.34 | 17.41 | 934400 |
1993-12-16 | 17.41 | 17.50 | 17.09 | 17.16 | 1152400 |
1993-12-17 | 17.09 | 17.38 | 17.09 | 17.34 | 1101200 |
1993-12-20 | 17.34 | 17.56 | 17.34 | 17.44 | 1174800 |
1993-12-21 | 17.50 | 17.59 | 17.47 | 17.56 | 840400 |
1993-12-22 | 17.66 | 17.81 | 17.66 | 17.72 | 1799600 |
1993-12-23 | 17.75 | 17.75 | 17.47 | 17.50 | 746000 |
1993-12-27 | 17.50 | 17.72 | 17.50 | 17.72 | 224000 |
1993-12-28 | 17.69 | 17.75 | 17.63 | 17.72 | 782000 |
1993-12-29 | 17.72 | 17.81 | 17.66 | 17.75 | 540000 |
1993-12-30 | 17.75 | 17.84 | 17.72 | 17.81 | 1163600 |
1993-12-31 | 17.81 | 17.84 | 17.66 | 17.72 | 491600 |
1994-01-03 | 17.72 | 17.75 | 17.31 | 17.44 | 758400 |
1994-01-04 | 17.50 | 17.50 | 17.28 | 17.41 | 384000 |
1994-01-05 | 17.41 | 17.75 | 17.34 | 17.72 | 947600 |
1994-01-06 | 17.69 | 18.25 | 17.69 | 18.13 | 1836400 |
1994-01-07 | 18.38 | 18.56 | 18.13 | 18.16 | 1477200 |
1994-01-10 | 18.13 | 18.50 | 18.13 | 18.41 | 1655600 |
1994-01-11 | 18.31 | 18.34 | 18.19 | 18.19 | 1067200 |
1994-01-12 | 18.22 | 18.94 | 18.22 | 18.84 | 2811200 |
1994-01-13 | 18.84 | 18.88 | 18.69 | 18.88 | 1068000 |
1994-01-14 | 18.81 | 19.13 | 18.75 | 19.00 | 929600 |
1994-01-17 | 19.00 | 19.00 | 18.72 | 18.72 | 686400 |
1994-01-18 | 18.69 | 18.69 | 18.50 | 18.63 | 868800 |
1994-01-19 | 18.56 | 18.56 | 18.44 | 18.56 | 1231600 |
1994-01-20 | 18.56 | 18.56 | 18.38 | 18.38 | 619200 |
1994-01-21 | 18.41 | 19.09 | 18.34 | 19.09 | 831600 |
1994-01-24 | 18.88 | 18.88 | 18.50 | 18.66 | 928000 |
1994-01-25 | 18.56 | 18.56 | 18.06 | 18.06 | 884800 |
1994-01-26 | 18.13 | 18.31 | 18.13 | 18.25 | 226800 |
1994-01-27 | 18.25 | 18.44 | 18.22 | 18.44 | 855600 |
1994-01-28 | 18.50 | 18.81 | 18.50 | 18.75 | 701600 |
1994-01-31 | 18.81 | 19.13 | 18.81 | 19.00 | 1241600 |
1994-02-01 | 18.91 | 19.00 | 18.88 | 19.00 | 916400 |
1994-02-02 | 19.00 | 19.03 | 18.81 | 18.94 | 896400 |
1994-02-03 | 18.88 | 19.00 | 18.75 | 18.94 | 807600 |
1994-02-04 | 18.94 | 19.47 | 18.94 | 19.38 | 1678400 |
1994-02-07 | 19.31 | 19.31 | 19.00 | 19.16 | 1059200 |
1994-02-08 | 19.09 | 19.22 | 18.97 | 19.19 | 528000 |
1994-02-09 | 19.13 | 19.22 | 19.09 | 19.22 | 707600 |
1994-02-10 | 19.22 | 19.28 | 19.13 | 19.28 | 936800 |
1994-02-11 | 19.25 | 19.25 | 19.16 | 19.19 | 627200 |
1994-02-14 | 19.22 | 19.22 | 18.97 | 19.00 | 806000 |
1994-02-15 | 19.00 | 19.25 | 19.00 | 19.13 | 587600 |
1994-02-16 | 19.19 | 19.19 | 18.88 | 18.94 | 772400 |
1994-02-17 | 18.94 | 19.00 | 18.91 | 19.00 | 427600 |
1994-02-18 | 18.94 | 19.28 | 18.88 | 19.13 | 749200 |
1994-02-22 | 19.13 | 19.22 | 19.09 | 19.16 | 603600 |
1994-02-23 | 19.22 | 19.22 | 19.03 | 19.16 | 458400 |
1994-02-24 | 19.13 | 19.13 | 19.00 | 19.06 | 962800 |
1994-02-25 | 18.97 | 19.00 | 18.81 | 18.84 | 594400 |
1994-02-28 | 18.81 | 18.88 | 18.69 | 18.72 | 536400 |
1994-03-01 | 18.59 | 18.63 | 18.38 | 18.38 | 330800 |
1994-03-02 | 17.94 | 18.22 | 17.88 | 18.22 | 1003200 |
1994-03-03 | 18.22 | 18.22 | 18.00 | 18.06 | 731200 |
1994-03-04 | 18.03 | 18.13 | 17.88 | 18.09 | 384400 |
1994-03-07 | 18.06 | 18.09 | 17.69 | 17.69 | 296800 |
1994-03-08 | 17.63 | 17.63 | 17.31 | 17.50 | 952400 |
1994-03-09 | 17.50 | 17.50 | 17.13 | 17.19 | 650400 |
1994-03-10 | 17.22 | 17.34 | 17.06 | 17.06 | 751600 |
1994-03-11 | 17.09 | 17.09 | 16.81 | 16.91 | 609600 |
1994-03-14 | 17.69 | 17.81 | 17.66 | 17.66 | 1987600 |
1994-03-15 | 17.69 | 17.69 | 17.44 | 17.50 | 1430800 |
1994-03-16 | 17.69 | 18.00 | 17.66 | 17.97 | 1326400 |
1994-03-17 | 17.97 | 18.00 | 17.59 | 17.84 | 874400 |
1994-03-18 | 17.81 | 17.84 | 17.38 | 17.81 | 1182000 |
1994-03-21 | 17.75 | 17.78 | 17.56 | 17.56 | 470000 |
1994-03-22 | 17.50 | 17.56 | 17.38 | 17.44 | 650000 |
1994-03-23 | 17.47 | 17.81 | 17.47 | 17.78 | 663200 |
1994-03-24 | 17.78 | 17.78 | 17.38 | 17.44 | 772000 |
1994-03-25 | 17.44 | 17.44 | 17.34 | 17.34 | 726000 |
1994-03-28 | 17.41 | 17.59 | 17.19 | 17.25 | 781600 |
1994-03-29 | 17.28 | 17.38 | 17.00 | 17.16 | 976000 |
1994-03-30 | 17.00 | 17.03 | 16.69 | 16.69 | 1171600 |
1994-03-31 | 16.75 | 16.75 | 16.38 | 16.72 | 900000 |
1994-04-04 | 16.44 | 16.66 | 16.44 | 16.56 | 1444800 |
1994-04-05 | 16.81 | 16.94 | 16.75 | 16.75 | 858000 |
1994-04-06 | 16.75 | 16.84 | 16.66 | 16.84 | 1328800 |
1994-04-07 | 16.84 | 16.88 | 16.47 | 16.72 | 746000 |
1994-04-08 | 16.78 | 16.78 | 16.25 | 16.28 | 1021200 |
1994-04-11 | 16.22 | 16.22 | 16.16 | 16.22 | 1181600 |
1994-04-12 | 16.25 | 16.50 | 15.78 | 16.50 | 1383600 |
1994-04-13 | 16.88 | 17.56 | 16.88 | 17.44 | 2061200 |
1994-04-14 | 17.50 | 18.06 | 17.47 | 17.78 | 1797600 |
1994-04-15 | 17.72 | 17.84 | 17.72 | 17.75 | 601200 |
1994-04-18 | 17.81 | 17.88 | 17.56 | 17.69 | 1464000 |
1994-04-19 | 17.75 | 17.97 | 17.72 | 17.72 | 1691600 |
1994-04-20 | 17.78 | 17.84 | 17.69 | 17.75 | 770400 |
1994-04-21 | 17.81 | 18.03 | 17.81 | 17.91 | 634000 |
1994-04-22 | 17.88 | 18.06 | 17.84 | 18.00 | 293200 |
1994-04-25 | 17.94 | 18.47 | 17.94 | 18.41 | 454000 |
1994-04-26 | 18.47 | 18.50 | 18.34 | 18.47 | 1096400 |
1994-04-28 | 18.38 | 18.63 | 18.28 | 18.59 | 697600 |
1994-04-29 | 18.53 | 19.16 | 18.44 | 19.06 | 1300000 |
1994-05-02 | 19.06 | 19.06 | 18.84 | 19.06 | 645200 |
1994-05-03 | 19.06 | 19.44 | 18.97 | 19.38 | 732800 |
1994-05-04 | 19.31 | 19.31 | 19.16 | 19.28 | 336800 |
1994-05-05 | 19.22 | 19.34 | 18.81 | 18.81 | 556400 |
1994-05-06 | 18.75 | 18.75 | 18.50 | 18.56 | 349600 |
1994-05-09 | 18.50 | 18.50 | 18.41 | 18.44 | 857600 |
1994-05-10 | 18.38 | 18.41 | 18.28 | 18.31 | 400800 |
1994-05-11 | 18.31 | 18.34 | 18.13 | 18.13 | 714000 |
1994-05-12 | 17.94 | 18.25 | 17.94 | 18.00 | 543200 |
1994-05-13 | 18.03 | 18.13 | 17.88 | 17.88 | 429200 |
1994-05-16 | 17.88 | 18.03 | 17.88 | 17.97 | 1195600 |
1994-05-17 | 17.91 | 18.06 | 17.91 | 18.03 | 654400 |
1994-05-18 | 18.03 | 18.59 | 18.03 | 18.47 | 482800 |
1994-05-19 | 18.41 | 18.75 | 18.38 | 18.75 | 982000 |
1994-05-20 | 18.69 | 18.69 | 18.59 | 18.69 | 581200 |
1994-05-23 | 18.66 | 18.75 | 18.66 | 18.72 | 665600 |
1994-05-24 | 18.66 | 18.75 | 18.56 | 18.75 | 568000 |
1994-05-25 | 18.69 | 18.81 | 18.66 | 18.78 | 314400 |
1994-05-26 | 18.75 | 18.84 | 18.75 | 18.84 | 277200 |
1994-05-27 | 18.78 | 19.13 | 18.75 | 19.13 | 272000 |
1994-05-31 | 19.06 | 19.13 | 18.94 | 19.13 | 555600 |
1994-06-01 | 19.06 | 19.06 | 18.88 | 18.91 | 546400 |
1994-06-02 | 18.88 | 18.88 | 18.69 | 18.69 | 526400 |
1994-06-03 | 18.72 | 18.97 | 18.69 | 18.94 | 658800 |
1994-06-06 | 18.94 | 18.97 | 18.88 | 18.94 | 401600 |
1994-06-07 | 18.94 | 18.97 | 18.88 | 18.94 | 633600 |
1994-06-08 | 18.91 | 19.38 | 18.91 | 19.25 | 724800 |
1994-06-09 | 19.22 | 19.28 | 19.00 | 19.03 | 362400 |
1994-06-10 | 18.97 | 19.00 | 18.88 | 18.88 | 391200 |
1994-06-13 | 18.88 | 19.06 | 18.88 | 19.03 | 574000 |
1994-06-14 | 19.03 | 19.31 | 19.03 | 19.31 | 979600 |
1994-06-15 | 19.28 | 19.75 | 19.19 | 19.22 | 982000 |
1994-06-16 | 19.16 | 20.19 | 19.06 | 20.19 | 958000 |
1994-06-17 | 20.13 | 20.16 | 19.56 | 19.59 | 2042400 |
1994-06-20 | 19.59 | 19.84 | 19.50 | 19.66 | 718000 |
1994-06-21 | 19.44 | 19.47 | 18.72 | 18.72 | 2467200 |
1994-06-22 | 18.72 | 19.13 | 18.72 | 18.94 | 920400 |
1994-06-23 | 19.00 | 19.09 | 18.75 | 19.00 | 489200 |
1994-06-24 | 18.97 | 18.97 | 18.63 | 18.75 | 1290400 |
1994-06-27 | 18.63 | 18.88 | 18.59 | 18.72 | 541600 |
1994-06-28 | 18.59 | 18.66 | 18.41 | 18.50 | 574800 |
1994-06-29 | 18.50 | 18.66 | 18.44 | 18.59 | 898000 |
1994-06-30 | 18.63 | 18.75 | 18.50 | 18.69 | 458000 |
1994-07-01 | 19.00 | 19.13 | 18.69 | 18.69 | 1156400 |
1994-07-05 | 18.75 | 18.81 | 18.53 | 18.63 | 1154000 |
1994-07-06 | 18.63 | 18.63 | 18.16 | 18.19 | 1604000 |
1994-07-07 | 18.25 | 18.50 | 18.22 | 18.31 | 1128400 |
1994-07-08 | 18.25 | 18.25 | 17.81 | 17.84 | 1653600 |
1994-07-11 | 17.78 | 17.78 | 17.44 | 17.44 | 1577200 |
1994-07-12 | 17.44 | 17.44 | 17.22 | 17.22 | 871600 |
1994-07-13 | 17.25 | 17.38 | 17.16 | 17.16 | 673200 |
1994-07-14 | 17.22 | 17.56 | 17.22 | 17.47 | 707600 |
1994-07-15 | 17.50 | 17.53 | 17.41 | 17.53 | 606400 |
1994-07-18 | 17.56 | 17.59 | 17.41 | 17.50 | 888800 |
1994-07-19 | 17.63 | 17.66 | 17.50 | 17.63 | 520800 |
1994-07-20 | 17.63 | 17.78 | 17.31 | 17.31 | 294800 |
1994-07-21 | 17.34 | 17.34 | 17.25 | 17.25 | 276400 |
1994-07-22 | 17.31 | 17.69 | 17.25 | 17.69 | 282000 |
1994-07-25 | 17.59 | 17.59 | 17.31 | 17.34 | 424800 |
1994-07-26 | 17.34 | 17.34 | 17.06 | 17.06 | 252800 |
1994-07-27 | 17.03 | 17.03 | 16.84 | 16.84 | 358000 |
1994-07-28 | 16.88 | 16.94 | 16.78 | 16.84 | 745200 |
1994-07-29 | 16.84 | 16.91 | 16.63 | 16.63 | 904800 |
1994-08-01 | 16.56 | 16.59 | 15.88 | 16.00 | 2093600 |
1994-08-02 | 16.25 | 16.56 | 15.81 | 16.41 | 2334000 |
1994-08-03 | 16.56 | 17.06 | 16.56 | 16.97 | 1358400 |
1994-08-04 | 16.94 | 17.09 | 16.72 | 16.88 | 889200 |
1994-08-05 | 16.81 | 16.88 | 16.69 | 16.78 | 1164000 |
1994-08-08 | 16.78 | 16.78 | 16.53 | 16.53 | 365600 |
1994-08-09 | 16.56 | 16.56 | 16.44 | 16.47 | 688800 |
1994-08-10 | 16.53 | 16.53 | 16.34 | 16.44 | 394400 |
1994-08-11 | 16.41 | 16.41 | 16.06 | 16.09 | 855600 |
1994-08-12 | 16.22 | 16.63 | 16.22 | 16.56 | 508800 |
1994-08-15 | 16.53 | 16.84 | 16.53 | 16.78 | 622400 |
1994-08-16 | 16.97 | 17.31 | 16.97 | 17.19 | 1621200 |
1994-08-17 | 17.28 | 17.38 | 17.28 | 17.31 | 1482000 |
1994-08-18 | 17.31 | 17.34 | 17.22 | 17.25 | 505200 |
1994-08-19 | 17.31 | 17.31 | 17.22 | 17.28 | 430800 |
1994-08-22 | 17.25 | 17.25 | 17.22 | 17.22 | 426800 |
1994-08-23 | 17.25 | 17.31 | 17.22 | 17.31 | 598400 |
1994-08-24 | 17.31 | 17.81 | 17.28 | 17.63 | 408000 |
1994-08-25 | 17.63 | 17.66 | 17.44 | 17.44 | 1040400 |
1994-08-26 | 17.47 | 17.47 | 17.34 | 17.47 | 710000 |
1994-08-29 | 17.50 | 17.56 | 17.44 | 17.44 | 928000 |
1994-08-30 | 17.50 | 17.53 | 17.41 | 17.50 | 403200 |
1994-08-31 | 17.56 | 17.88 | 17.56 | 17.72 | 929600 |
1994-09-01 | 17.72 | 17.75 | 17.63 | 17.66 | 540000 |
1994-09-02 | 17.72 | 17.75 | 17.63 | 17.63 | 730000 |
1994-09-06 | 17.66 | 17.69 | 17.63 | 17.69 | 564000 |
1994-09-07 | 17.66 | 17.72 | 17.63 | 17.66 | 662400 |
1994-09-08 | 17.69 | 17.69 | 17.59 | 17.66 | 628800 |
1994-09-09 | 17.59 | 17.59 | 17.31 | 17.31 | 545600 |
1994-09-12 | 17.31 | 17.31 | 17.06 | 17.06 | 250400 |
1994-09-13 | 17.13 | 17.38 | 17.03 | 17.25 | 606800 |
1994-09-14 | 17.28 | 17.56 | 17.22 | 17.56 | 954400 |
1994-09-15 | 17.78 | 18.03 | 16.50 | 16.94 | 5908800 |
1994-09-16 | 16.94 | 17.06 | 16.66 | 16.66 | 2319200 |
1994-09-19 | 16.78 | 16.78 | 16.13 | 16.13 | 1379200 |
1994-09-20 | 16.13 | 16.16 | 14.94 | 15.00 | 8328000 |
1994-09-21 | 15.09 | 15.22 | 14.88 | 15.00 | 6732000 |
1994-09-22 | 15.09 | 15.50 | 15.09 | 15.41 | 2544800 |
1994-09-23 | 15.50 | 15.56 | 15.13 | 15.31 | 1780000 |
1994-09-26 | 15.38 | 15.47 | 15.34 | 15.41 | 1053600 |
1994-09-27 | 15.41 | 15.59 | 15.41 | 15.41 | 545200 |
1994-09-28 | 15.44 | 15.69 | 15.31 | 15.69 | 1088400 |
1994-09-29 | 15.88 | 15.88 | 15.44 | 15.56 | 1292000 |
1994-09-30 | 15.63 | 15.63 | 15.44 | 15.47 | 848000 |
1994-10-03 | 15.53 | 15.53 | 15.28 | 15.31 | 1763600 |
1994-10-04 | 15.28 | 15.31 | 14.69 | 14.69 | 3115200 |
1994-10-05 | 14.56 | 15.00 | 14.34 | 15.00 | 1380000 |
1994-10-06 | 15.19 | 15.31 | 15.00 | 15.25 | 939200 |
1994-10-07 | 15.28 | 15.75 | 15.19 | 15.72 | 893200 |
1994-10-10 | 15.69 | 15.84 | 15.63 | 15.81 | 731600 |
1994-10-11 | 15.97 | 16.06 | 15.94 | 15.97 | 1342400 |
1994-10-12 | 16.00 | 16.22 | 15.94 | 16.13 | 624000 |
1994-10-13 | 16.25 | 16.47 | 16.03 | 16.03 | 731600 |
1994-10-14 | 16.03 | 16.03 | 15.88 | 15.97 | 767200 |
1994-10-17 | 15.97 | 15.97 | 15.88 | 15.91 | 373200 |
1994-10-18 | 15.88 | 15.88 | 15.66 | 15.78 | 978000 |
1994-10-19 | 15.88 | 16.47 | 15.83 | 16.41 | 1424800 |
1994-10-20 | 16.34 | 16.34 | 16.16 | 16.22 | 742800 |
1994-10-21 | 16.16 | 16.19 | 15.81 | 15.91 | 1027200 |
1994-10-24 | 15.91 | 15.91 | 15.44 | 15.47 | 1651600 |
1994-10-25 | 15.41 | 15.44 | 15.13 | 15.13 | 888800 |
1994-10-26 | 15.16 | 15.16 | 14.75 | 14.88 | 1126000 |
1994-10-27 | 14.88 | 14.88 | 14.56 | 14.81 | 1119200 |
1994-10-28 | 14.88 | 15.34 | 14.88 | 15.31 | 1971600 |
1994-10-31 | 15.31 | 15.38 | 15.13 | 15.19 | 779600 |
1994-11-01 | 15.13 | 15.13 | 15.09 | 15.09 | 333600 |
1994-11-02 | 15.06 | 15.09 | 14.97 | 15.00 | 790000 |
1994-11-03 | 15.00 | 15.13 | 15.00 | 15.03 | 585600 |
1994-11-04 | 15.03 | 15.09 | 14.84 | 14.88 | 473600 |
1994-11-07 | 14.94 | 15.03 | 14.88 | 14.88 | 691200 |
1994-11-08 | 14.81 | 14.84 | 14.63 | 14.69 | 913600 |
1994-11-09 | 14.75 | 14.88 | 14.63 | 14.75 | 756400 |
1994-11-10 | 14.81 | 14.81 | 14.69 | 14.69 | 363600 |
1994-11-11 | 14.75 | 14.78 | 14.59 | 14.59 | 264400 |
1994-11-14 | 14.66 | 15.09 | 14.59 | 15.06 | 1126800 |
1994-11-15 | 15.06 | 15.13 | 14.78 | 14.91 | 1222400 |
1994-11-16 | 14.88 | 14.91 | 14.78 | 14.84 | 508400 |
1994-11-17 | 14.78 | 14.84 | 14.69 | 14.81 | 990000 |
1994-11-18 | 15.00 | 15.03 | 14.91 | 14.91 | 1010000 |
1994-11-21 | 14.94 | 15.16 | 14.91 | 15.09 | 723200 |
1994-11-22 | 15.03 | 15.16 | 15.00 | 15.03 | 564800 |
1994-11-23 | 14.97 | 14.97 | 14.44 | 14.44 | 704800 |
1994-11-25 | 14.38 | 14.53 | 14.38 | 14.47 | 204000 |
1994-11-28 | 14.50 | 14.50 | 14.09 | 14.13 | 872800 |
1994-11-29 | 14.19 | 14.34 | 14.13 | 14.31 | 1280000 |
1994-11-30 | 14.47 | 14.47 | 14.19 | 14.22 | 466000 |
1994-12-01 | 14.22 | 14.22 | 14.06 | 14.06 | 404800 |
1994-12-02 | 14.00 | 14.09 | 13.88 | 13.97 | 630000 |
1994-12-05 | 13.94 | 14.13 | 13.94 | 13.94 | 766800 |
1994-12-06 | 13.94 | 13.94 | 13.78 | 13.88 | 740400 |
1994-12-07 | 13.91 | 13.97 | 13.91 | 13.94 | 907600 |
1994-12-08 | 14.00 | 14.00 | 13.47 | 13.47 | 908800 |
1994-12-09 | 13.50 | 13.72 | 13.38 | 13.50 | 718800 |
1994-12-12 | 13.56 | 13.84 | 13.56 | 13.84 | 994800 |
1994-12-13 | 13.84 | 13.97 | 13.69 | 13.75 | 718400 |
1994-12-14 | 13.81 | 14.38 | 13.81 | 14.28 | 1783200 |
1994-12-15 | 14.28 | 14.47 | 14.28 | 14.28 | 762000 |
1994-12-16 | 14.47 | 14.47 | 14.25 | 14.34 | 1748800 |
1994-12-19 | 14.31 | 14.59 | 14.28 | 14.53 | 426000 |
1994-12-20 | 14.56 | 14.72 | 14.56 | 14.72 | 374000 |
1994-12-21 | 14.69 | 14.91 | 14.69 | 14.75 | 521200 |
1994-12-22 | 14.75 | 14.78 | 14.63 | 14.63 | 387600 |
1994-12-23 | 14.66 | 14.94 | 14.63 | 14.84 | 502000 |
1994-12-27 | 14.91 | 14.94 | 14.88 | 14.94 | 309200 |
1994-12-28 | 14.94 | 14.94 | 14.81 | 14.94 | 370800 |
1994-12-29 | 14.91 | 15.03 | 14.91 | 15.00 | 260400 |
1994-12-30 | 15.03 | 15.13 | 15.00 | 15.06 | 383200 |
1995-01-03 | 15.06 | 15.13 | 14.97 | 15.09 | 639200 |
1995-01-04 | 15.09 | 15.09 | 14.97 | 15.06 | 740000 |
1995-01-05 | 15.06 | 15.25 | 15.06 | 15.22 | 582800 |
1995-01-06 | 15.22 | 15.25 | 15.16 | 15.19 | 396000 |
1995-01-09 | 15.22 | 15.25 | 15.13 | 15.25 | 303200 |
1995-01-10 | 15.22 | 15.44 | 15.19 | 15.22 | 583200 |
1995-01-11 | 15.25 | 15.28 | 15.09 | 15.09 | 637200 |
1995-01-12 | 15.16 | 15.16 | 14.97 | 15.00 | 454400 |
1995-01-13 | 15.06 | 15.25 | 14.97 | 15.25 | 1176400 |
1995-01-16 | 15.28 | 15.41 | 15.25 | 15.41 | 432000 |
1995-01-17 | 15.44 | 15.66 | 15.41 | 15.63 | 646800 |
1995-01-18 | 15.66 | 15.78 | 15.66 | 15.78 | 834400 |
1995-01-19 | 15.78 | 15.94 | 15.75 | 15.84 | 1018400 |
1995-01-20 | 15.81 | 15.81 | 15.47 | 15.63 | 1330800 |
1995-01-23 | 15.44 | 15.63 | 15.44 | 15.53 | 766400 |
1995-01-24 | 15.59 | 15.59 | 15.34 | 15.38 | 214000 |
1995-01-25 | 15.31 | 15.84 | 15.31 | 15.69 | 295600 |
1995-01-26 | 15.69 | 15.69 | 15.31 | 15.31 | 299600 |
1995-01-27 | 15.41 | 15.50 | 15.34 | 15.38 | 424800 |
1995-01-30 | 15.47 | 15.63 | 15.41 | 15.50 | 269200 |
1995-01-31 | 15.50 | 15.50 | 15.16 | 15.19 | 683200 |
1995-02-01 | 15.19 | 15.47 | 15.13 | 15.19 | 401200 |
1995-02-02 | 15.25 | 15.53 | 15.25 | 15.53 | 415200 |
1995-02-03 | 15.53 | 15.66 | 15.50 | 15.50 | 796800 |
1995-02-06 | 15.56 | 15.59 | 15.31 | 15.38 | 312400 |
1995-02-07 | 15.44 | 15.44 | 15.25 | 15.28 | 167200 |
1995-02-08 | 15.28 | 15.31 | 15.09 | 15.09 | 377600 |
1995-02-09 | 15.09 | 15.25 | 15.03 | 15.16 | 1476400 |
1995-02-10 | 15.16 | 15.53 | 15.13 | 15.50 | 1040000 |
1995-02-13 | 15.75 | 16.09 | 15.66 | 16.09 | 1476800 |
1995-02-14 | 16.03 | 16.09 | 15.66 | 15.69 | 722000 |
1995-02-15 | 15.75 | 15.81 | 15.63 | 15.69 | 1072800 |
1995-02-16 | 15.75 | 15.75 | 15.50 | 15.63 | 437200 |
1995-02-17 | 15.66 | 15.75 | 15.63 | 15.63 | 406800 |
1995-02-21 | 15.72 | 15.72 | 15.56 | 15.66 | 456000 |
1995-02-22 | 15.63 | 15.69 | 15.50 | 15.69 | 876000 |
1995-02-23 | 15.72 | 16.31 | 15.72 | 16.31 | 993200 |
1995-02-24 | 16.38 | 16.56 | 16.03 | 16.09 | 660400 |
1995-02-27 | 16.34 | 16.38 | 16.09 | 16.19 | 916800 |
1995-02-28 | 16.22 | 16.31 | 16.16 | 16.28 | 294400 |
1995-03-01 | 16.19 | 16.19 | 15.91 | 15.91 | 790800 |
1995-03-02 | 15.97 | 16.06 | 15.72 | 15.84 | 1277200 |
1995-03-03 | 15.78 | 15.84 | 15.66 | 15.69 | 429600 |
1995-03-06 | 15.69 | 15.69 | 15.56 | 15.66 | 468400 |
1995-03-07 | 15.63 | 15.63 | 15.47 | 15.56 | 474400 |
1995-03-08 | 15.63 | 15.63 | 15.50 | 15.50 | 363200 |
1995-03-09 | 15.50 | 15.53 | 15.44 | 15.47 | 405600 |
1995-03-10 | 15.50 | 15.72 | 15.44 | 15.72 | 336000 |
1995-03-13 | 15.72 | 16.38 | 15.72 | 16.38 | 819200 |
1995-03-14 | 16.56 | 16.72 | 16.44 | 16.72 | 914800 |
1995-03-15 | 16.69 | 16.72 | 16.16 | 16.53 | 2819200 |
1995-03-16 | 16.38 | 16.47 | 16.31 | 16.44 | 764800 |
1995-03-17 | 16.44 | 16.44 | 16.38 | 16.44 | 618400 |
1995-03-20 | 16.44 | 16.59 | 16.41 | 16.59 | 791600 |
1995-03-21 | 16.44 | 16.56 | 16.16 | 16.25 | 662000 |
1995-03-22 | 16.25 | 16.47 | 16.16 | 16.47 | 384400 |
1995-03-23 | 16.41 | 16.47 | 16.34 | 16.38 | 374000 |
1995-03-24 | 16.38 | 16.56 | 16.38 | 16.41 | 306000 |
1995-03-27 | 16.41 | 17.00 | 16.38 | 17.00 | 812800 |
1995-03-28 | 16.97 | 17.22 | 16.91 | 17.19 | 564800 |
1995-03-29 | 17.19 | 17.47 | 17.00 | 17.03 | 968400 |
1995-03-30 | 17.03 | 17.25 | 16.94 | 17.16 | 462000 |
1995-03-31 | 16.97 | 17.13 | 16.91 | 16.91 | 553600 |
1995-04-03 | 16.91 | 16.91 | 16.59 | 16.59 | 932400 |
1995-04-04 | 16.63 | 17.13 | 16.63 | 17.03 | 961200 |
1995-04-05 | 16.97 | 17.00 | 16.91 | 16.97 | 177600 |
1995-04-06 | 17.03 | 17.34 | 17.03 | 17.34 | 388000 |
1995-04-07 | 17.28 | 17.44 | 17.13 | 17.41 | 543600 |
1995-04-10 | 17.34 | 17.44 | 17.31 | 17.34 | 423200 |
1995-04-11 | 17.28 | 17.48 | 17.28 | 17.41 | 630000 |
1995-04-12 | 17.34 | 17.41 | 17.22 | 17.38 | 725200 |
1995-04-13 | 17.38 | 17.41 | 17.31 | 17.31 | 535600 |
1995-04-17 | 17.31 | 17.34 | 17.06 | 17.06 | 289200 |
1995-04-18 | 17.13 | 17.19 | 17.09 | 17.13 | 360400 |
1995-04-19 | 17.19 | 17.25 | 17.09 | 17.13 | 998800 |
1995-04-20 | 17.13 | 17.13 | 16.97 | 16.97 | 532000 |
1995-04-21 | 17.00 | 17.00 | 16.91 | 16.94 | 690400 |
1995-04-24 | 16.88 | 16.91 | 16.81 | 16.84 | 666000 |
1995-04-25 | 16.84 | 16.84 | 16.59 | 16.72 | 734400 |
1995-04-26 | 16.66 | 16.88 | 16.59 | 16.88 | 601600 |
1995-04-27 | 16.84 | 16.97 | 16.69 | 16.97 | 551600 |
1995-04-28 | 16.97 | 17.03 | 16.75 | 17.00 | 289600 |
1995-05-01 | 17.03 | 17.06 | 16.88 | 16.97 | 302400 |
1995-05-02 | 16.97 | 16.97 | 16.72 | 16.78 | 708000 |
1995-05-03 | 16.78 | 16.91 | 16.50 | 16.50 | 1411600 |
1995-05-04 | 16.56 | 16.56 | 16.13 | 16.13 | 1028000 |
1995-05-05 | 16.13 | 16.13 | 15.41 | 15.69 | 2137200 |
1995-05-08 | 15.88 | 15.88 | 15.69 | 15.75 | 909200 |
1995-05-09 | 15.84 | 15.88 | 15.63 | 15.81 | 594800 |
1995-05-10 | 15.81 | 15.81 | 15.53 | 15.53 | 576800 |
1995-05-11 | 15.59 | 15.59 | 15.34 | 15.56 | 926800 |
1995-05-12 | 15.53 | 15.78 | 15.53 | 15.75 | 934000 |
1995-05-15 | 15.75 | 15.78 | 15.66 | 15.75 | 809600 |
1995-05-16 | 15.81 | 15.84 | 15.75 | 15.75 | 221600 |
1995-05-17 | 15.75 | 15.75 | 15.56 | 15.69 | 862400 |
1995-05-18 | 15.66 | 15.84 | 15.56 | 15.56 | 671600 |
1995-05-19 | 15.41 | 15.44 | 15.38 | 15.41 | 640800 |
1995-05-22 | 15.44 | 15.56 | 15.28 | 15.56 | 769600 |
1995-05-23 | 15.56 | 15.75 | 15.34 | 15.44 | 696000 |
1995-05-24 | 15.38 | 15.44 | 14.81 | 15.13 | 1673600 |
1995-05-25 | 15.09 | 15.09 | 14.94 | 15.06 | 1388400 |
1995-05-26 | 15.06 | 15.38 | 15.00 | 15.19 | 579200 |
1995-05-30 | 15.22 | 15.22 | 15.00 | 15.03 | 964800 |
1995-05-31 | 15.03 | 15.03 | 14.91 | 14.97 | 1326400 |
1995-06-01 | 14.94 | 14.94 | 14.63 | 14.81 | 2165200 |
1995-06-02 | 14.75 | 14.81 | 14.69 | 14.81 | 1189600 |
1995-06-05 | 14.88 | 14.94 | 14.69 | 14.78 | 1236800 |
1995-06-06 | 14.78 | 14.81 | 14.66 | 14.69 | 828000 |
1995-06-07 | 14.72 | 14.81 | 14.69 | 14.75 | 1030000 |
1995-06-08 | 14.81 | 15.00 | 14.75 | 14.91 | 1590800 |
1995-06-09 | 14.94 | 15.06 | 14.81 | 15.00 | 1060800 |
1995-06-12 | 15.00 | 15.28 | 15.00 | 15.28 | 1477200 |
1995-06-13 | 15.34 | 15.69 | 15.31 | 15.66 | 1669600 |
1995-06-14 | 15.50 | 15.72 | 15.50 | 15.72 | 2028800 |
1995-06-15 | 15.72 | 15.72 | 15.63 | 15.63 | 1083600 |
1995-06-16 | 15.25 | 15.38 | 15.25 | 15.38 | 2301200 |
1995-06-19 | 15.44 | 15.53 | 15.03 | 15.22 | 930400 |
1995-06-20 | 15.22 | 15.22 | 14.88 | 14.97 | 1003200 |
1995-06-21 | 14.97 | 15.44 | 14.94 | 15.34 | 2852800 |
1995-06-22 | 15.47 | 15.63 | 15.31 | 15.63 | 989200 |
1995-06-23 | 15.56 | 15.56 | 15.41 | 15.50 | 1096400 |
1995-06-26 | 15.53 | 15.63 | 15.44 | 15.44 | 816800 |
1995-06-27 | 15.41 | 15.59 | 15.38 | 15.44 | 1553600 |
1995-06-28 | 15.44 | 15.53 | 15.34 | 15.47 | 1205200 |
1995-06-29 | 15.47 | 15.47 | 15.19 | 15.25 | 936000 |
1995-06-30 | 14.88 | 15.25 | 14.75 | 15.19 | 2276800 |
1995-07-03 | 15.25 | 15.38 | 15.19 | 15.34 | 549200 |
1995-07-05 | 15.34 | 15.41 | 15.06 | 15.41 | 1205200 |
1995-07-06 | 15.59 | 16.13 | 15.59 | 16.06 | 1392000 |
1995-07-07 | 16.06 | 16.13 | 15.78 | 16.09 | 1446800 |
1995-07-10 | 16.13 | 16.66 | 16.13 | 16.47 | 1286000 |
1995-07-11 | 16.22 | 16.36 | 16.06 | 16.09 | 744000 |
1995-07-12 | 16.19 | 16.25 | 15.84 | 16.06 | 1073600 |
1995-07-13 | 16.09 | 16.47 | 16.00 | 16.47 | 844800 |
1995-07-14 | 16.41 | 16.41 | 16.03 | 16.06 | 298800 |
1995-07-17 | 16.00 | 16.00 | 15.88 | 15.94 | 538800 |
1995-07-18 | 15.88 | 15.91 | 15.69 | 15.72 | 410400 |
1995-07-19 | 15.66 | 15.75 | 15.19 | 15.47 | 944400 |
1995-07-20 | 15.44 | 15.53 | 15.28 | 15.50 | 1290800 |
1995-07-21 | 15.94 | 16.38 | 15.94 | 16.13 | 2365200 |
1995-07-24 | 16.13 | 16.13 | 15.72 | 15.88 | 812800 |
1995-07-25 | 15.81 | 16.22 | 15.81 | 16.19 | 1194400 |
1995-07-26 | 16.19 | 16.44 | 16.16 | 16.34 | 1498800 |
1995-07-27 | 16.34 | 16.94 | 16.31 | 16.91 | 1539600 |
1995-07-28 | 16.88 | 16.94 | 16.72 | 16.94 | 1214000 |
1995-07-31 | 16.94 | 16.97 | 16.78 | 16.88 | 669600 |
1995-08-01 | 16.94 | 16.94 | 16.78 | 16.88 | 685600 |
1995-08-02 | 16.91 | 16.94 | 16.75 | 16.84 | 804800 |
1995-08-03 | 16.84 | 17.22 | 16.78 | 17.19 | 591200 |
1995-08-04 | 17.25 | 17.47 | 17.25 | 17.38 | 575600 |
1995-08-07 | 17.41 | 17.84 | 17.41 | 17.84 | 1251600 |
1995-08-08 | 17.91 | 18.22 | 17.91 | 18.19 | 948000 |
1995-08-09 | 18.13 | 18.25 | 17.88 | 18.25 | 1170400 |
1995-08-10 | 18.19 | 18.59 | 18.16 | 18.50 | 1408400 |
1995-08-11 | 18.50 | 18.56 | 18.31 | 18.41 | 1219200 |
1995-08-14 | 18.34 | 18.41 | 18.25 | 18.38 | 481600 |
1995-08-15 | 18.38 | 18.59 | 18.34 | 18.50 | 654800 |
1995-08-16 | 18.44 | 18.50 | 18.28 | 18.50 | 465600 |
1995-08-17 | 18.44 | 18.88 | 18.34 | 18.84 | 626400 |
1995-08-18 | 18.81 | 18.81 | 18.41 | 18.41 | 578000 |
1995-08-21 | 18.41 | 18.63 | 18.38 | 18.38 | 336000 |
1995-08-22 | 18.31 | 18.53 | 18.13 | 18.53 | 460800 |
1995-08-23 | 18.53 | 18.59 | 17.81 | 17.81 | 668800 |
1995-08-24 | 17.84 | 17.94 | 17.66 | 17.91 | 982800 |
1995-08-25 | 17.91 | 18.00 | 17.91 | 17.94 | 370000 |
1995-08-28 | 17.97 | 17.97 | 17.91 | 17.97 | 318000 |
1995-08-29 | 17.97 | 18.03 | 17.91 | 18.03 | 454000 |
1995-08-30 | 18.03 | 18.13 | 17.94 | 17.97 | 557600 |
1995-08-31 | 17.94 | 18.03 | 17.91 | 17.94 | 307600 |
1995-09-01 | 17.81 | 17.94 | 17.78 | 17.94 | 374000 |
1995-09-05 | 17.94 | 18.44 | 17.94 | 18.19 | 500400 |
1995-09-06 | 18.28 | 18.59 | 18.28 | 18.53 | 447600 |
1995-09-07 | 18.50 | 18.59 | 18.34 | 18.34 | 268000 |
1995-09-08 | 18.44 | 18.56 | 18.28 | 18.50 | 313600 |
1995-09-11 | 18.59 | 18.59 | 18.25 | 18.25 | 426800 |
1995-09-12 | 18.22 | 18.22 | 18.09 | 18.09 | 440000 |
1995-09-13 | 18.06 | 18.16 | 18.00 | 18.16 | 443600 |
1995-09-14 | 18.19 | 18.56 | 18.19 | 18.41 | 376800 |
1995-09-15 | 19.31 | 20.00 | 19.28 | 19.97 | 3154400 |
1995-09-18 | 19.81 | 20.00 | 19.59 | 19.94 | 1546400 |
1995-09-19 | 20.00 | 20.47 | 20.00 | 20.34 | 1261200 |
1995-09-20 | 20.31 | 20.53 | 20.28 | 20.50 | 1124400 |
1995-09-21 | 20.44 | 20.72 | 20.38 | 20.53 | 1384000 |
1995-09-22 | 20.38 | 20.50 | 20.31 | 20.38 | 972400 |
1995-09-25 | 20.47 | 20.72 | 20.44 | 20.66 | 1254000 |
1995-09-26 | 20.69 | 21.00 | 20.63 | 20.88 | 746800 |
1995-09-27 | 20.75 | 20.75 | 20.31 | 20.41 | 842800 |
1995-09-28 | 20.38 | 20.81 | 20.38 | 20.63 | 984800 |
1995-09-29 | 20.59 | 20.94 | 20.56 | 20.75 | 946800 |
1995-10-02 | 20.81 | 20.84 | 20.72 | 20.84 | 662000 |
1995-10-03 | 20.78 | 20.78 | 20.59 | 20.66 | 716800 |
1995-10-04 | 20.63 | 20.66 | 20.50 | 20.66 | 836800 |
1995-10-05 | 20.63 | 21.00 | 20.53 | 20.56 | 1823600 |
1995-10-06 | 20.50 | 20.50 | 20.25 | 20.38 | 562000 |
1995-10-09 | 20.31 | 20.31 | 19.94 | 20.00 | 787600 |
1995-10-10 | 19.75 | 20.09 | 19.72 | 20.00 | 836000 |
1995-10-11 | 19.91 | 20.00 | 19.91 | 19.94 | 937600 |
1995-10-12 | 19.94 | 20.09 | 19.94 | 20.00 | 886400 |
1995-10-13 | 20.06 | 20.28 | 20.06 | 20.22 | 1550000 |
1995-10-16 | 20.22 | 20.28 | 20.16 | 20.22 | 712800 |
1995-10-17 | 20.25 | 20.31 | 20.19 | 20.22 | 587200 |
1995-10-18 | 20.34 | 20.50 | 20.31 | 20.41 | 920800 |
1995-10-19 | 20.41 | 20.41 | 20.19 | 20.22 | 856000 |
1995-10-20 | 20.19 | 20.31 | 20.19 | 20.31 | 658800 |
1995-10-23 | 20.22 | 20.22 | 19.97 | 20.19 | 599200 |
1995-10-24 | 20.22 | 21.13 | 20.19 | 20.97 | 1294000 |
1995-10-25 | 20.94 | 20.97 | 20.38 | 20.41 | 890800 |
1995-10-26 | 20.38 | 20.53 | 20.28 | 20.41 | 1130400 |
1995-10-27 | 20.41 | 20.50 | 20.28 | 20.31 | 646400 |
1995-10-30 | 20.13 | 20.69 | 20.13 | 20.66 | 470400 |
1995-10-31 | 20.66 | 20.66 | 20.50 | 20.53 | 732400 |
1995-11-01 | 20.47 | 20.50 | 20.31 | 20.47 | 224800 |
1995-11-02 | 20.50 | 21.50 | 20.47 | 21.50 | 746000 |
1995-11-03 | 21.38 | 21.38 | 21.09 | 21.22 | 658000 |
1995-11-06 | 21.06 | 21.41 | 21.03 | 21.31 | 1102800 |
1995-11-07 | 21.31 | 21.31 | 21.09 | 21.16 | 962800 |
1995-11-08 | 21.09 | 21.09 | 20.84 | 20.88 | 396000 |
1995-11-09 | 20.81 | 20.94 | 20.66 | 20.94 | 542400 |
1995-11-10 | 20.84 | 20.97 | 20.78 | 20.91 | 359200 |
1995-11-13 | 20.94 | 20.97 | 20.59 | 20.63 | 647200 |
1995-11-14 | 20.31 | 20.31 | 19.69 | 19.84 | 1203200 |
1995-11-15 | 19.84 | 19.84 | 19.44 | 19.50 | 791200 |
1995-11-16 | 19.50 | 19.72 | 19.44 | 19.44 | 981600 |
1995-11-17 | 19.53 | 20.00 | 19.50 | 19.88 | 860000 |
1995-11-20 | 19.81 | 20.03 | 19.63 | 19.81 | 2034000 |
1995-11-21 | 19.75 | 19.75 | 19.31 | 19.38 | 926800 |
1995-11-22 | 19.34 | 19.53 | 19.31 | 19.41 | 246400 |
1995-11-24 | 19.47 | 19.50 | 19.41 | 19.50 | 101600 |
1995-11-27 | 19.38 | 19.50 | 19.28 | 19.44 | 1256800 |
1995-11-28 | 19.44 | 19.44 | 19.03 | 19.09 | 892800 |
1995-11-29 | 19.06 | 19.09 | 18.84 | 18.88 | 706800 |
1995-11-30 | 18.88 | 19.22 | 18.63 | 18.63 | 1388400 |
1995-12-01 | 18.81 | 19.16 | 18.81 | 19.03 | 835200 |
1995-12-04 | 19.09 | 19.50 | 19.06 | 19.47 | 552400 |
1995-12-05 | 19.50 | 20.25 | 19.47 | 20.19 | 1608800 |
1995-12-06 | 20.19 | 20.41 | 19.97 | 20.06 | 783600 |
1995-12-07 | 20.16 | 20.16 | 19.94 | 19.97 | 544400 |
1995-12-08 | 20.00 | 20.19 | 20.00 | 20.06 | 536800 |
1995-12-11 | 20.00 | 20.13 | 19.94 | 20.00 | 1144400 |
1995-12-12 | 20.03 | 20.09 | 19.97 | 20.06 | 215600 |
1995-12-13 | 19.97 | 20.66 | 19.97 | 20.41 | 665600 |
1995-12-14 | 19.50 | 19.53 | 19.09 | 19.09 | 2566800 |
1995-12-15 | 19.09 | 19.13 | 18.75 | 18.78 | 2045200 |
1995-12-18 | 18.56 | 18.56 | 18.00 | 18.00 | 2337600 |
1995-12-19 | 18.06 | 18.25 | 18.03 | 18.25 | 1202000 |
1995-12-20 | 18.28 | 18.34 | 18.03 | 18.06 | 1501200 |
1995-12-21 | 18.06 | 18.16 | 17.13 | 17.28 | 2700400 |
1995-12-22 | 17.94 | 18.16 | 17.53 | 17.56 | 1902000 |
1995-12-26 | 17.53 | 17.69 | 17.38 | 17.53 | 924800 |
1995-12-27 | 17.56 | 17.72 | 17.44 | 17.47 | 1044800 |
1995-12-28 | 17.56 | 17.56 | 17.28 | 17.38 | 2001200 |
1995-12-29 | 17.47 | 18.47 | 17.47 | 18.47 | 800800 |
1996-01-02 | 18.34 | 18.44 | 18.16 | 18.38 | 648400 |
1996-01-03 | 18.44 | 18.88 | 18.44 | 18.53 | 760800 |
1996-01-04 | 18.97 | 19.09 | 18.75 | 18.94 | 840400 |
1996-01-05 | 18.88 | 18.88 | 18.63 | 18.72 | 590400 |
1996-01-08 | 18.75 | 18.91 | 18.75 | 18.91 | 229600 |
1996-01-09 | 18.94 | 18.94 | 18.38 | 18.59 | 692800 |
1996-01-10 | 18.66 | 18.72 | 18.19 | 18.19 | 548000 |
1996-01-11 | 18.22 | 18.28 | 17.94 | 18.28 | 879200 |
1996-01-12 | 18.22 | 18.25 | 17.97 | 18.25 | 1020000 |
1996-01-15 | 17.91 | 18.03 | 17.41 | 17.44 | 1092800 |
1996-01-16 | 17.56 | 17.56 | 16.72 | 17.38 | 1652800 |
1996-01-17 | 17.41 | 17.50 | 17.25 | 17.34 | 543200 |
1996-01-18 | 17.41 | 17.44 | 17.28 | 17.41 | 419200 |
1996-01-19 | 17.38 | 17.69 | 17.38 | 17.53 | 1039200 |
1996-01-22 | 17.56 | 17.69 | 17.44 | 17.66 | 648800 |
1996-01-23 | 17.72 | 18.09 | 17.59 | 17.81 | 605600 |
1996-01-24 | 17.88 | 17.97 | 17.69 | 17.94 | 378800 |
1996-01-25 | 17.88 | 18.09 | 17.84 | 17.84 | 593600 |
1996-01-26 | 17.91 | 17.97 | 17.75 | 17.78 | 690400 |
1996-01-29 | 17.78 | 17.88 | 17.56 | 17.59 | 253200 |
1996-01-30 | 17.69 | 17.75 | 17.38 | 17.63 | 598800 |
1996-01-31 | 17.75 | 19.06 | 17.75 | 19.03 | 1274000 |
1996-02-01 | 18.97 | 19.09 | 18.78 | 18.88 | 822000 |
1996-02-02 | 18.81 | 19.13 | 18.78 | 18.88 | 520000 |
1996-02-05 | 18.88 | 18.88 | 18.44 | 18.47 | 627600 |
1996-02-06 | 18.47 | 18.88 | 18.44 | 18.75 | 1035600 |
1996-02-07 | 18.84 | 18.94 | 18.78 | 18.81 | 312400 |
1996-02-08 | 18.81 | 19.59 | 18.81 | 19.38 | 702800 |
1996-02-09 | 19.38 | 19.38 | 19.03 | 19.09 | 1196000 |
1996-02-12 | 18.91 | 19.03 | 18.75 | 19.00 | 776000 |
1996-02-13 | 18.94 | 19.09 | 18.88 | 18.94 | 1360000 |
1996-02-14 | 19.00 | 19.16 | 18.94 | 18.94 | 956800 |
1996-02-15 | 19.00 | 19.09 | 18.44 | 18.47 | 466400 |
1996-02-16 | 18.47 | 18.47 | 18.25 | 18.25 | 677200 |
1996-02-20 | 18.25 | 18.50 | 17.97 | 18.41 | 427600 |
1996-02-21 | 18.41 | 18.97 | 18.41 | 18.89 | 589600 |
1996-02-22 | 18.97 | 19.44 | 18.97 | 19.41 | 829600 |
1996-02-23 | 19.38 | 19.50 | 18.91 | 19.03 | 558800 |
1996-02-26 | 18.97 | 18.97 | 18.69 | 18.72 | 1626000 |
1996-02-27 | 18.66 | 18.84 | 18.63 | 18.69 | 459600 |
1996-02-28 | 18.72 | 19.00 | 18.44 | 18.44 | 479200 |
1996-02-29 | 18.44 | 18.81 | 18.44 | 18.50 | 714000 |
1996-03-01 | 18.59 | 18.59 | 18.22 | 18.53 | 996000 |
1996-03-04 | 18.59 | 19.06 | 18.59 | 18.69 | 557200 |
1996-03-05 | 18.66 | 18.88 | 18.59 | 18.84 | 966000 |
1996-03-06 | 18.91 | 18.97 | 18.50 | 18.56 | 317200 |
1996-03-07 | 18.56 | 18.56 | 18.06 | 18.19 | 1415600 |
1996-03-08 | 18.13 | 18.16 | 17.53 | 17.63 | 1316000 |
1996-03-11 | 17.63 | 18.47 | 17.53 | 18.16 | 513600 |
1996-03-12 | 18.09 | 18.31 | 17.94 | 18.22 | 549200 |
1996-03-13 | 18.22 | 18.41 | 18.16 | 18.34 | 314800 |
1996-03-14 | 18.34 | 18.44 | 17.88 | 18.00 | 824400 |
1996-03-15 | 17.63 | 18.06 | 17.22 | 17.50 | 3078000 |
1996-03-18 | 17.53 | 17.84 | 17.53 | 17.69 | 898800 |
1996-03-19 | 17.94 | 18.13 | 17.78 | 17.84 | 823200 |
1996-03-20 | 17.88 | 17.88 | 17.66 | 17.78 | 450800 |
1996-03-21 | 17.94 | 17.94 | 17.59 | 17.69 | 594400 |
1996-03-22 | 17.72 | 17.88 | 17.66 | 17.88 | 741200 |
1996-03-25 | 17.91 | 17.91 | 17.56 | 17.63 | 933600 |
1996-03-26 | 17.59 | 17.72 | 17.59 | 17.66 | 915200 |
1996-03-27 | 17.66 | 17.66 | 17.41 | 17.41 | 705200 |
1996-03-28 | 17.44 | 17.88 | 17.44 | 17.84 | 797600 |
1996-03-29 | 18.03 | 18.13 | 17.47 | 17.47 | 1248400 |
1996-04-01 | 17.56 | 17.97 | 17.56 | 17.97 | 716400 |
1996-04-02 | 17.97 | 18.13 | 17.84 | 18.06 | 1027600 |
1996-04-03 | 18.03 | 18.31 | 17.97 | 18.22 | 689200 |
1996-04-04 | 18.28 | 18.84 | 18.25 | 18.56 | 592400 |
1996-04-08 | 18.31 | 18.31 | 17.94 | 17.97 | 651200 |
1996-04-09 | 17.97 | 18.34 | 17.94 | 18.22 | 431600 |
1996-04-10 | 18.22 | 18.38 | 18.09 | 18.13 | 418000 |
1996-04-11 | 18.09 | 18.19 | 17.88 | 17.91 | 610000 |
1996-04-12 | 17.91 | 18.16 | 17.91 | 17.94 | 234000 |
1996-04-15 | 18.00 | 18.84 | 18.00 | 18.75 | 1063200 |
1996-04-16 | 18.81 | 19.06 | 18.66 | 18.78 | 587200 |
1996-04-17 | 18.72 | 18.78 | 18.66 | 18.72 | 248800 |
1996-04-18 | 18.78 | 19.19 | 18.78 | 19.00 | 513600 |
1996-04-19 | 19.03 | 19.06 | 18.81 | 19.00 | 456800 |
1996-04-22 | 19.00 | 19.31 | 18.88 | 19.06 | 470000 |
1996-04-23 | 19.06 | 19.09 | 18.66 | 18.91 | 368000 |
1996-04-24 | 19.31 | 19.88 | 19.31 | 19.78 | 1215200 |
1996-04-25 | 19.84 | 20.38 | 19.84 | 20.38 | 982800 |
1996-04-26 | 20.50 | 20.63 | 20.16 | 20.41 | 1102800 |
1996-04-29 | 20.34 | 20.34 | 20.13 | 20.25 | 950800 |
1996-04-30 | 20.19 | 20.22 | 19.91 | 20.19 | 720800 |
1996-05-01 | 20.13 | 20.13 | 19.91 | 20.00 | 308800 |
1996-05-02 | 19.88 | 19.88 | 19.53 | 19.78 | 476000 |
1996-05-03 | 19.72 | 19.78 | 19.25 | 19.47 | 495600 |
1996-05-06 | 19.44 | 19.44 | 19.28 | 19.44 | 389200 |
1996-05-07 | 19.44 | 19.53 | 19.31 | 19.31 | 378000 |
1996-05-08 | 19.34 | 19.34 | 19.19 | 19.34 | 379600 |
1996-05-09 | 19.34 | 19.66 | 19.34 | 19.50 | 543200 |
1996-05-10 | 19.56 | 19.66 | 19.50 | 19.66 | 482400 |
1996-05-13 | 19.66 | 19.75 | 19.66 | 19.75 | 510000 |
1996-05-14 | 19.81 | 19.81 | 19.38 | 19.59 | 455200 |
1996-05-15 | 19.72 | 20.16 | 19.69 | 20.09 | 941200 |
1996-05-16 | 20.00 | 20.16 | 19.91 | 20.03 | 364000 |
1996-05-17 | 20.13 | 20.19 | 20.09 | 20.09 | 465600 |
1996-05-20 | 20.13 | 20.34 | 20.00 | 20.22 | 313600 |
1996-05-21 | 20.28 | 20.41 | 20.22 | 20.31 | 238800 |
1996-05-22 | 20.31 | 20.44 | 20.28 | 20.31 | 432400 |
1996-05-23 | 20.38 | 20.38 | 19.81 | 19.97 | 640400 |
1996-05-24 | 20.03 | 20.19 | 20.03 | 20.06 | 266800 |
1996-05-28 | 20.00 | 20.03 | 19.25 | 19.28 | 587200 |
1996-05-29 | 19.47 | 19.66 | 19.28 | 19.31 | 427200 |
1996-05-30 | 19.34 | 19.47 | 19.25 | 19.34 | 306000 |
1996-05-31 | 19.31 | 19.34 | 19.00 | 19.16 | 195600 |
1996-06-03 | 19.16 | 19.34 | 19.03 | 19.22 | 182400 |
1996-06-04 | 19.34 | 19.34 | 19.19 | 19.22 | 488000 |
1996-06-05 | 19.28 | 19.41 | 19.16 | 19.41 | 328000 |
1996-06-06 | 19.47 | 19.69 | 19.44 | 19.44 | 429200 |
1996-06-07 | 19.13 | 19.22 | 18.84 | 19.16 | 647600 |
1996-06-10 | 19.22 | 19.50 | 19.13 | 19.16 | 338400 |
1996-06-11 | 19.16 | 19.47 | 19.16 | 19.34 | 648000 |
1996-06-12 | 19.31 | 19.94 | 19.31 | 19.72 | 694400 |
1996-06-13 | 19.72 | 19.81 | 19.72 | 19.75 | 407600 |
1996-06-14 | 19.75 | 19.84 | 19.75 | 19.78 | 399600 |
1996-06-17 | 19.75 | 19.81 | 19.66 | 19.72 | 436400 |
1996-06-18 | 19.69 | 20.13 | 19.66 | 19.78 | 750800 |
1996-06-19 | 19.72 | 19.84 | 19.56 | 19.78 | 461600 |
1996-06-20 | 19.78 | 20.19 | 19.75 | 20.19 | 636400 |
1996-06-21 | 20.19 | 20.44 | 20.13 | 20.38 | 971600 |
1996-06-24 | 20.38 | 20.47 | 20.31 | 20.38 | 516400 |
1996-06-25 | 20.38 | 20.41 | 20.28 | 20.38 | 1626000 |
1996-06-26 | 20.31 | 20.44 | 20.16 | 20.19 | 539200 |
1996-06-27 | 20.09 | 20.34 | 20.06 | 20.31 | 439200 |
1996-06-28 | 20.34 | 20.53 | 20.28 | 20.50 | 894800 |
1996-07-01 | 20.44 | 20.94 | 20.41 | 20.75 | 832000 |
1996-07-02 | 20.69 | 20.78 | 20.47 | 20.63 | 1355600 |
1996-07-03 | 20.69 | 20.84 | 20.69 | 20.78 | 801200 |
1996-07-05 | 20.72 | 20.72 | 20.28 | 20.28 | 157200 |
1996-07-08 | 20.19 | 20.28 | 20.06 | 20.09 | 688400 |
1996-07-09 | 20.13 | 20.19 | 19.88 | 19.97 | 728800 |
1996-07-10 | 19.94 | 20.00 | 19.66 | 19.81 | 1049600 |
1996-07-11 | 19.75 | 19.78 | 19.13 | 19.31 | 1435600 |
1996-07-12 | 19.34 | 19.47 | 19.22 | 19.22 | 932000 |
1996-07-15 | 19.25 | 19.38 | 19.06 | 19.09 | 1040800 |
1996-07-16 | 18.91 | 18.94 | 18.41 | 18.69 | 1090800 |
1996-07-17 | 18.75 | 19.03 | 18.69 | 18.88 | 983200 |
1996-07-18 | 18.94 | 19.97 | 18.81 | 19.94 | 1053600 |
1996-07-19 | 19.69 | 19.69 | 19.28 | 19.47 | 703200 |
1996-07-22 | 19.41 | 19.41 | 19.03 | 19.25 | 442000 |
1996-07-23 | 19.25 | 19.50 | 19.19 | 19.28 | 818800 |
1996-07-24 | 19.13 | 19.22 | 19.13 | 19.22 | 983600 |
1996-07-25 | 19.22 | 19.44 | 19.03 | 19.28 | 725600 |
1996-07-26 | 19.28 | 19.31 | 19.19 | 19.22 | 305600 |
1996-07-29 | 19.22 | 19.22 | 19.13 | 19.16 | 421600 |
1996-07-30 | 19.16 | 19.22 | 19.06 | 19.22 | 684800 |
1996-07-31 | 19.19 | 19.44 | 19.19 | 19.44 | 417200 |
1996-08-01 | 19.50 | 19.72 | 19.44 | 19.59 | 466000 |
1996-08-02 | 19.66 | 19.81 | 19.66 | 19.66 | 954000 |
1996-08-05 | 19.56 | 19.56 | 19.47 | 19.50 | 1463600 |
1996-08-06 | 19.50 | 19.50 | 19.25 | 19.25 | 776000 |
1996-08-07 | 19.31 | 19.31 | 19.00 | 19.16 | 1185600 |
1996-08-08 | 19.09 | 19.13 | 18.88 | 19.00 | 2392400 |
1996-08-09 | 19.06 | 19.09 | 18.91 | 18.97 | 278000 |
1996-08-12 | 19.00 | 19.00 | 18.75 | 18.88 | 775600 |
1996-08-13 | 18.88 | 18.91 | 18.78 | 18.81 | 774400 |
1996-08-14 | 18.72 | 18.81 | 18.69 | 18.81 | 612000 |
1996-08-15 | 18.81 | 18.88 | 18.75 | 18.78 | 510800 |
1996-08-16 | 18.81 | 18.81 | 18.69 | 18.69 | 449200 |
1996-08-19 | 18.69 | 18.69 | 18.47 | 18.53 | 1035600 |
1996-08-20 | 18.56 | 18.66 | 18.44 | 18.59 | 796800 |
1996-08-21 | 18.38 | 18.72 | 18.25 | 18.63 | 1133200 |
1996-08-22 | 18.66 | 18.72 | 18.50 | 18.56 | 578400 |
1996-08-23 | 18.63 | 18.84 | 18.44 | 18.75 | 820000 |
1996-08-26 | 18.69 | 18.78 | 18.59 | 18.66 | 440400 |
1996-08-27 | 18.66 | 18.84 | 18.63 | 18.84 | 619600 |
1996-08-28 | 18.84 | 19.03 | 18.81 | 18.97 | 556800 |
1996-08-29 | 18.97 | 18.97 | 18.78 | 18.84 | 526800 |
1996-08-30 | 18.81 | 18.81 | 18.69 | 18.72 | 258400 |
1996-09-03 | 18.53 | 18.63 | 18.41 | 18.53 | 905200 |
1996-09-04 | 18.56 | 18.59 | 18.28 | 18.38 | 1670000 |
1996-09-05 | 18.34 | 18.34 | 18.13 | 18.13 | 742000 |
1996-09-06 | 18.16 | 18.75 | 18.16 | 18.59 | 658800 |
1996-09-09 | 18.66 | 18.81 | 18.63 | 18.75 | 350400 |
1996-09-10 | 18.75 | 19.00 | 18.75 | 18.81 | 551600 |
1996-09-11 | 18.78 | 18.78 | 18.50 | 18.75 | 744400 |
1996-09-12 | 18.72 | 18.78 | 18.63 | 18.63 | 1036400 |
1996-09-13 | 18.75 | 18.81 | 18.66 | 18.75 | 442800 |
1996-09-16 | 18.78 | 18.94 | 18.56 | 18.66 | 881200 |
1996-09-17 | 18.63 | 18.91 | 18.22 | 18.75 | 2359200 |
1996-09-18 | 18.75 | 18.78 | 18.63 | 18.72 | 592000 |
1996-09-19 | 18.69 | 18.75 | 18.63 | 18.72 | 530000 |
1996-09-20 | 18.88 | 19.50 | 18.84 | 19.38 | 1576800 |
1996-09-23 | 19.19 | 19.22 | 18.91 | 19.19 | 989600 |
1996-09-24 | 19.19 | 19.25 | 19.09 | 19.22 | 1016400 |
1996-09-25 | 19.22 | 19.47 | 19.19 | 19.41 | 521200 |
1996-09-26 | 19.34 | 19.41 | 19.31 | 19.34 | 702800 |
1996-09-27 | 19.34 | 19.72 | 19.31 | 19.59 | 389600 |
1996-09-30 | 19.56 | 19.84 | 19.56 | 19.81 | 688000 |
1996-10-01 | 19.81 | 20.38 | 19.69 | 20.34 | 1242400 |
1996-10-02 | 20.53 | 20.56 | 20.38 | 20.44 | 1324000 |
1996-10-03 | 20.47 | 20.72 | 20.47 | 20.66 | 1008400 |
1996-10-04 | 20.72 | 21.09 | 20.66 | 21.00 | 1557600 |
1996-10-07 | 21.03 | 21.06 | 20.84 | 20.84 | 686400 |
1996-10-08 | 20.78 | 20.78 | 20.63 | 20.63 | 587600 |
1996-10-09 | 20.66 | 20.66 | 20.31 | 20.50 | 1006000 |
1996-10-10 | 20.44 | 20.63 | 20.28 | 20.28 | 792800 |
1996-10-11 | 20.31 | 20.53 | 20.31 | 20.41 | 793600 |
1996-10-14 | 20.41 | 20.44 | 20.31 | 20.34 | 469200 |
1996-10-15 | 20.38 | 20.47 | 20.28 | 20.47 | 1023200 |
1996-10-16 | 20.53 | 20.53 | 20.09 | 20.16 | 1512400 |
1996-10-17 | 20.31 | 20.34 | 19.94 | 20.03 | 802400 |
1996-10-18 | 20.16 | 20.16 | 20.00 | 20.00 | 784800 |
1996-10-21 | 20.00 | 20.25 | 20.00 | 20.00 | 720400 |
1996-10-22 | 20.00 | 20.00 | 19.84 | 20.00 | 303200 |
1996-10-23 | 19.91 | 20.00 | 19.81 | 19.91 | 554800 |
1996-10-24 | 19.97 | 20.13 | 19.88 | 19.94 | 630000 |
1996-10-25 | 19.91 | 19.91 | 19.78 | 19.81 | 160000 |
1996-10-28 | 19.88 | 20.06 | 19.69 | 19.69 | 754000 |
1996-10-29 | 19.69 | 19.69 | 19.41 | 19.53 | 652000 |
1996-10-30 | 19.44 | 19.56 | 19.41 | 19.47 | 878000 |
1996-10-31 | 19.47 | 20.13 | 19.44 | 20.13 | 755600 |
1996-11-01 | 20.13 | 20.19 | 19.75 | 20.03 | 514800 |
1996-11-04 | 20.09 | 20.84 | 20.09 | 20.75 | 1116000 |
1996-11-05 | 20.88 | 21.38 | 20.69 | 20.75 | 661200 |
1996-11-06 | 20.63 | 20.69 | 20.25 | 20.44 | 364800 |
1996-11-07 | 20.25 | 21.19 | 20.25 | 21.19 | 439800 |
1996-11-08 | 21.19 | 21.38 | 21.06 | 21.38 | 566800 |
1996-11-11 | 21.38 | 21.38 | 21.00 | 21.06 | 735400 |
1996-11-12 | 21.13 | 21.50 | 21.00 | 21.38 | 1443000 |
1996-11-13 | 21.38 | 21.38 | 21.00 | 21.00 | 513800 |
1996-11-14 | 21.06 | 21.31 | 21.06 | 21.13 | 303400 |
1996-11-15 | 21.19 | 21.19 | 20.88 | 20.94 | 716800 |
1996-11-18 | 21.06 | 21.25 | 20.94 | 21.00 | 438400 |
1996-11-19 | 21.00 | 21.06 | 20.88 | 21.00 | 368000 |
1996-11-20 | 21.00 | 21.19 | 20.88 | 21.06 | 746800 |
1996-11-21 | 21.19 | 21.69 | 21.13 | 21.13 | 546800 |
1996-11-22 | 21.19 | 21.31 | 21.13 | 21.19 | 615000 |
1996-11-25 | 21.31 | 22.25 | 21.31 | 22.13 | 1050200 |
1996-11-26 | 22.19 | 22.50 | 22.06 | 22.44 | 896800 |
1996-11-27 | 22.50 | 22.50 | 21.88 | 21.88 | 275200 |
1996-11-29 | 21.75 | 22.13 | 21.75 | 22.13 | 168000 |
1996-12-02 | 21.94 | 22.38 | 21.69 | 22.06 | 506000 |
1996-12-03 | 22.00 | 22.19 | 21.75 | 21.75 | 242600 |
1996-12-04 | 21.81 | 21.81 | 21.31 | 21.56 | 495200 |
1996-12-05 | 21.56 | 21.63 | 21.31 | 21.44 | 383200 |
1996-12-06 | 21.06 | 21.44 | 20.69 | 21.19 | 517400 |
1996-12-09 | 21.25 | 21.44 | 21.00 | 21.31 | 374000 |
1996-12-10 | 21.25 | 21.88 | 21.19 | 21.63 | 1101200 |
1996-12-11 | 21.38 | 21.44 | 21.06 | 21.31 | 373000 |
1996-12-12 | 21.38 | 21.38 | 20.06 | 20.06 | 620600 |
1996-12-13 | 20.50 | 21.25 | 20.50 | 20.81 | 1317200 |
1996-12-16 | 20.94 | 21.44 | 20.69 | 20.69 | 583800 |
1996-12-17 | 20.50 | 21.06 | 20.50 | 20.94 | 483200 |
1996-12-18 | 20.88 | 21.06 | 20.19 | 20.50 | 725000 |
1996-12-19 | 20.63 | 21.44 | 20.56 | 21.31 | 381800 |
1996-12-20 | 21.88 | 21.88 | 21.44 | 21.56 | 1163400 |
1996-12-23 | 21.31 | 21.50 | 21.13 | 21.31 | 270400 |
1996-12-24 | 21.44 | 21.56 | 21.31 | 21.31 | 303600 |
1996-12-26 | 21.44 | 22.00 | 21.44 | 21.88 | 506200 |
1996-12-27 | 22.00 | 22.00 | 21.88 | 21.94 | 199800 |
1996-12-30 | 22.00 | 22.44 | 22.00 | 22.31 | 559000 |
1996-12-31 | 22.25 | 22.44 | 22.25 | 22.25 | 792000 |
1997-01-02 | 22.19 | 22.25 | 21.69 | 21.81 | 801600 |
1997-01-03 | 21.94 | 22.25 | 21.81 | 22.25 | 521800 |
1997-01-06 | 22.25 | 22.38 | 21.81 | 21.81 | 670800 |
1997-01-07 | 21.69 | 22.19 | 21.63 | 21.75 | 368400 |
1997-01-08 | 21.63 | 21.81 | 21.00 | 21.31 | 1151200 |
1997-01-09 | 21.38 | 22.00 | 21.38 | 21.94 | 349400 |
1997-01-10 | 21.94 | 22.00 | 21.50 | 21.88 | 374600 |
1997-01-13 | 21.63 | 22.00 | 21.63 | 21.88 | 487400 |
1997-01-14 | 22.00 | 22.44 | 21.94 | 22.25 | 1713000 |
1997-01-15 | 22.13 | 22.94 | 21.94 | 22.69 | 1186400 |
1997-01-16 | 22.94 | 23.25 | 22.56 | 23.19 | 1363200 |
1997-01-17 | 23.25 | 23.56 | 23.19 | 23.56 | 1296000 |
1997-01-20 | 23.63 | 23.94 | 23.50 | 23.75 | 676800 |
1997-01-21 | 23.69 | 24.25 | 23.31 | 24.06 | 688800 |
1997-01-22 | 23.88 | 24.31 | 23.38 | 24.31 | 920600 |
1997-01-23 | 24.38 | 24.81 | 24.06 | 24.25 | 1208200 |
1997-01-24 | 24.19 | 24.25 | 24.00 | 24.13 | 504800 |
1997-01-27 | 24.13 | 24.13 | 23.38 | 23.38 | 517000 |
1997-01-28 | 23.44 | 23.81 | 23.25 | 23.50 | 734000 |
1997-01-29 | 24.38 | 24.88 | 24.13 | 24.69 | 1489600 |
1997-01-30 | 24.94 | 25.44 | 24.56 | 25.31 | 1160600 |
1997-01-31 | 25.31 | 26.69 | 25.31 | 25.63 | 1209600 |
1997-02-03 | 25.69 | 25.75 | 25.25 | 25.50 | 1099800 |
1997-02-04 | 25.63 | 25.69 | 25.25 | 25.31 | 539400 |
1997-02-05 | 25.31 | 25.31 | 25.06 | 25.13 | 686600 |
1997-02-06 | 25.06 | 25.19 | 24.88 | 25.00 | 774400 |
1997-02-07 | 25.13 | 25.63 | 25.00 | 25.50 | 423400 |
1997-02-10 | 25.63 | 25.94 | 25.31 | 25.38 | 335000 |
1997-02-11 | 25.38 | 25.56 | 25.13 | 25.50 | 342400 |
1997-02-12 | 25.38 | 25.44 | 25.19 | 25.31 | 1065200 |
1997-02-13 | 25.31 | 26.25 | 25.31 | 26.06 | 892400 |
1997-02-14 | 26.25 | 26.56 | 25.94 | 26.19 | 655400 |
1997-02-18 | 26.00 | 26.25 | 25.88 | 26.00 | 697800 |
1997-02-19 | 25.88 | 26.00 | 25.75 | 25.88 | 354200 |
1997-02-20 | 25.81 | 26.00 | 25.69 | 25.94 | 489000 |
1997-02-21 | 26.00 | 26.06 | 25.75 | 26.06 | 403800 |
1997-02-24 | 26.06 | 26.63 | 25.94 | 26.38 | 1164800 |
1997-02-25 | 26.38 | 26.56 | 26.19 | 26.56 | 737000 |
1997-02-26 | 26.56 | 26.56 | 26.00 | 26.19 | 756000 |
1997-02-27 | 26.13 | 26.19 | 25.44 | 25.44 | 408600 |
1997-02-28 | 25.50 | 26.00 | 25.44 | 25.75 | 588200 |
1997-03-03 | 25.75 | 26.19 | 25.63 | 25.94 | 690800 |
1997-03-04 | 25.94 | 26.69 | 25.75 | 26.50 | 466600 |
1997-03-05 | 26.50 | 27.25 | 26.31 | 27.19 | 613400 |
1997-03-06 | 27.25 | 27.94 | 27.00 | 27.69 | 878000 |
1997-03-07 | 27.63 | 27.63 | 27.31 | 27.50 | 509000 |
1997-03-10 | 27.50 | 27.63 | 27.25 | 27.38 | 706000 |
1997-03-11 | 27.25 | 27.31 | 26.94 | 27.00 | 1315600 |
1997-03-12 | 26.88 | 27.63 | 26.88 | 27.38 | 1277000 |
1997-03-13 | 27.38 | 27.44 | 27.00 | 27.44 | 1213600 |
1997-03-14 | 27.38 | 27.44 | 26.75 | 27.06 | 727200 |
1997-03-17 | 27.13 | 27.69 | 26.81 | 27.63 | 884000 |
1997-03-18 | 27.56 | 28.25 | 27.56 | 28.13 | 1048600 |
1997-03-19 | 28.00 | 28.00 | 27.13 | 27.31 | 1026200 |
1997-03-20 | 27.31 | 27.63 | 27.19 | 27.50 | 1396600 |
1997-03-21 | 28.13 | 28.13 | 27.81 | 28.13 | 870800 |
1997-03-24 | 28.00 | 28.50 | 27.81 | 28.44 | 852400 |
1997-03-25 | 28.44 | 28.94 | 28.25 | 28.56 | 1206600 |
1997-03-26 | 28.25 | 28.31 | 27.13 | 27.25 | 1420400 |
1997-03-27 | 27.50 | 27.69 | 26.81 | 26.94 | 837800 |
1997-03-31 | 26.88 | 26.88 | 26.00 | 26.06 | 764000 |
1997-04-01 | 26.06 | 26.38 | 25.88 | 26.25 | 631200 |
1997-04-02 | 26.25 | 26.25 | 25.38 | 25.38 | 1246600 |
1997-04-03 | 25.25 | 25.69 | 25.13 | 25.56 | 974400 |
1997-04-04 | 25.25 | 26.63 | 25.19 | 26.63 | 959800 |
1997-04-07 | 26.75 | 26.88 | 26.38 | 26.69 | 572000 |
1997-04-08 | 26.69 | 26.69 | 26.13 | 26.56 | 483600 |
1997-04-09 | 26.69 | 26.69 | 25.88 | 26.00 | 385200 |
1997-04-10 | 26.00 | 26.19 | 25.81 | 25.81 | 257800 |
1997-04-11 | 25.81 | 25.81 | 25.19 | 25.19 | 329200 |
1997-04-14 | 25.25 | 25.38 | 24.75 | 25.38 | 336400 |
1997-04-15 | 25.75 | 26.38 | 25.69 | 26.19 | 588000 |
1997-04-16 | 26.31 | 26.88 | 26.06 | 26.81 | 725800 |
1997-04-17 | 26.88 | 27.06 | 26.44 | 26.44 | 582600 |
1997-04-18 | 26.50 | 27.00 | 26.50 | 26.88 | 372200 |
1997-04-21 | 26.81 | 26.88 | 25.63 | 25.88 | 344000 |
1997-04-22 | 26.00 | 27.63 | 26.00 | 27.56 | 963600 |
1997-04-23 | 27.25 | 27.25 | 26.63 | 26.69 | 986600 |
1997-04-24 | 26.69 | 26.94 | 26.56 | 26.63 | 1055000 |
1997-04-25 | 26.50 | 26.50 | 25.88 | 25.88 | 388200 |
1997-04-28 | 26.00 | 26.13 | 25.81 | 25.88 | 801200 |
1997-04-29 | 26.13 | 26.25 | 26.13 | 26.25 | 951400 |
1997-04-30 | 26.25 | 27.00 | 26.19 | 27.00 | 2379600 |
1997-05-01 | 26.75 | 26.88 | 26.63 | 26.69 | 844400 |
1997-05-02 | 26.81 | 27.13 | 26.56 | 27.13 | 570600 |
1997-05-05 | 27.13 | 27.13 | 26.63 | 27.13 | 453000 |
1997-05-06 | 27.13 | 27.31 | 26.69 | 26.88 | 720000 |
1997-05-07 | 27.00 | 27.31 | 27.00 | 27.13 | 813800 |
1997-05-08 | 27.13 | 27.88 | 27.06 | 27.19 | 595200 |
1997-05-09 | 27.38 | 27.50 | 26.94 | 27.13 | 273600 |
1997-05-12 | 27.19 | 27.38 | 27.19 | 27.25 | 282800 |
1997-05-13 | 27.50 | 27.69 | 27.06 | 27.38 | 361000 |
1997-05-14 | 27.50 | 27.50 | 26.94 | 26.94 | 314000 |
1997-05-15 | 27.06 | 27.19 | 26.50 | 26.75 | 393800 |
1997-05-16 | 26.75 | 26.81 | 26.31 | 26.31 | 796600 |
1997-05-19 | 26.50 | 26.75 | 26.50 | 26.69 | 285400 |
1997-05-20 | 26.69 | 26.69 | 26.50 | 26.63 | 264200 |
1997-05-21 | 26.63 | 26.69 | 25.50 | 25.81 | 899000 |
1997-05-22 | 25.88 | 26.19 | 25.88 | 26.13 | 578400 |
1997-05-23 | 26.00 | 26.44 | 26.00 | 26.44 | 332600 |
1997-05-27 | 26.19 | 26.19 | 25.63 | 25.63 | 717800 |
1997-05-28 | 25.75 | 25.81 | 25.38 | 25.63 | 780200 |
1997-05-29 | 25.88 | 26.06 | 25.63 | 25.88 | 586200 |
1997-05-30 | 25.88 | 26.50 | 25.81 | 26.19 | 574200 |
1997-06-02 | 26.44 | 26.63 | 26.25 | 26.56 | 502800 |
1997-06-03 | 26.44 | 26.88 | 26.38 | 26.50 | 417600 |
1997-06-04 | 26.50 | 26.63 | 26.31 | 26.56 | 318000 |
1997-06-05 | 26.56 | 27.38 | 26.56 | 27.06 | 438600 |
1997-06-06 | 26.88 | 28.13 | 26.88 | 28.13 | 528800 |
1997-06-09 | 28.13 | 28.19 | 27.38 | 27.56 | 642800 |
1997-06-10 | 27.56 | 27.56 | 27.13 | 27.25 | 355000 |
1997-06-11 | 27.13 | 27.38 | 27.00 | 27.13 | 270400 |
1997-06-12 | 27.25 | 27.31 | 27.06 | 27.19 | 409800 |
1997-06-13 | 27.25 | 28.50 | 27.25 | 28.44 | 666600 |
1997-06-16 | 28.50 | 28.50 | 28.00 | 28.13 | 328400 |
1997-06-17 | 28.00 | 28.69 | 28.00 | 28.38 | 326200 |
1997-06-18 | 28.44 | 29.44 | 28.38 | 29.25 | 435400 |
1997-06-19 | 29.31 | 29.81 | 29.19 | 29.56 | 598000 |
1997-06-20 | 29.25 | 29.81 | 29.13 | 29.75 | 881200 |
1997-06-23 | 29.63 | 29.63 | 29.06 | 29.19 | 441600 |
1997-06-24 | 29.44 | 29.75 | 29.03 | 29.63 | 405000 |
1997-06-25 | 29.50 | 29.50 | 28.75 | 28.81 | 324800 |
1997-06-26 | 28.69 | 29.44 | 28.53 | 29.19 | 299600 |
1997-06-27 | 29.31 | 29.63 | 28.78 | 28.78 | 540400 |
1997-06-30 | 28.81 | 28.94 | 28.44 | 28.94 | 628000 |
1997-07-01 | 29.13 | 29.63 | 29.00 | 29.28 | 994400 |
1997-07-02 | 29.41 | 29.75 | 29.25 | 29.44 | 747800 |
1997-07-03 | 29.47 | 29.66 | 29.44 | 29.56 | 304200 |
1997-07-07 | 29.88 | 30.53 | 29.88 | 30.06 | 610400 |
1997-07-08 | 29.88 | 30.31 | 29.88 | 30.03 | 452400 |
1997-07-09 | 30.00 | 30.00 | 29.06 | 29.16 | 1113400 |
1997-07-10 | 29.16 | 29.19 | 28.75 | 28.78 | 1055800 |
1997-07-11 | 29.19 | 29.28 | 28.75 | 29.00 | 671200 |
1997-07-14 | 28.94 | 29.09 | 28.19 | 28.22 | 733000 |
1997-07-15 | 28.31 | 29.06 | 28.28 | 28.91 | 1409000 |
1997-07-16 | 29.56 | 30.44 | 29.56 | 30.38 | 1095600 |
1997-07-17 | 30.38 | 30.38 | 29.94 | 30.00 | 714800 |
1997-07-18 | 29.94 | 30.06 | 29.25 | 30.00 | 882400 |
1997-07-21 | 30.00 | 30.38 | 29.50 | 29.50 | 366800 |
1997-07-22 | 29.75 | 30.06 | 29.72 | 30.00 | 492400 |
1997-07-23 | 30.00 | 30.06 | 29.47 | 29.66 | 453600 |
1997-07-24 | 29.75 | 30.50 | 29.66 | 30.44 | 815600 |
1997-07-25 | 30.88 | 31.03 | 30.31 | 30.44 | 908000 |
1997-07-28 | 30.44 | 30.78 | 29.72 | 29.88 | 350000 |
1997-07-29 | 29.94 | 30.69 | 29.75 | 30.41 | 617400 |
1997-07-30 | 30.41 | 31.88 | 30.41 | 31.72 | 451200 |
1997-07-31 | 31.72 | 32.78 | 31.25 | 32.28 | 1081600 |
1997-08-01 | 32.22 | 32.28 | 31.38 | 31.47 | 706600 |
1997-08-04 | 31.75 | 32.56 | 31.75 | 31.84 | 1296400 |
1997-08-05 | 32.66 | 32.69 | 32.25 | 32.47 | 604400 |
1997-08-06 | 32.59 | 33.00 | 32.59 | 32.91 | 544600 |
1997-08-07 | 32.78 | 32.78 | 32.03 | 32.13 | 533200 |
1997-08-08 | 32.00 | 32.00 | 31.41 | 31.41 | 331400 |
1997-08-11 | 31.41 | 32.25 | 31.41 | 31.97 | 550600 |
1997-08-12 | 32.31 | 32.56 | 32.13 | 32.38 | 486200 |
1997-08-13 | 32.50 | 32.75 | 32.19 | 32.63 | 869400 |
1997-08-14 | 32.81 | 33.06 | 32.63 | 32.81 | 992200 |
1997-08-15 | 32.75 | 33.25 | 32.66 | 32.66 | 1212600 |
1997-08-18 | 32.66 | 33.47 | 32.63 | 33.09 | 1007600 |
1997-08-19 | 32.97 | 34.03 | 32.81 | 33.50 | 1346800 |
1997-08-20 | 33.50 | 34.78 | 33.50 | 34.59 | 632000 |
1997-08-21 | 35.00 | 35.22 | 34.69 | 35.00 | 947400 |
1997-08-22 | 34.69 | 34.75 | 34.50 | 34.66 | 713400 |
1997-08-25 | 34.53 | 34.84 | 34.09 | 34.25 | 564800 |
1997-08-26 | 34.25 | 34.25 | 33.63 | 33.63 | 1166400 |
1997-08-27 | 33.63 | 33.63 | 33.25 | 33.53 | 811200 |
1997-08-28 | 33.53 | 33.53 | 32.94 | 32.97 | 649800 |
1997-08-29 | 32.84 | 33.38 | 32.75 | 33.22 | 610600 |
1997-09-02 | 33.25 | 33.81 | 33.25 | 33.59 | 684200 |
1997-09-03 | 33.78 | 34.44 | 33.78 | 34.16 | 1145400 |
1997-09-04 | 34.22 | 34.44 | 34.00 | 34.00 | 479400 |
1997-09-05 | 34.13 | 34.31 | 34.13 | 34.22 | 647800 |
1997-09-08 | 34.44 | 35.22 | 34.44 | 34.81 | 558000 |
1997-09-09 | 34.81 | 34.91 | 34.44 | 34.50 | 336400 |
1997-09-10 | 34.25 | 34.66 | 34.13 | 34.22 | 371400 |
1997-09-11 | 34.00 | 34.25 | 33.53 | 33.56 | 421600 |
1997-09-12 | 33.69 | 34.06 | 33.13 | 33.69 | 398400 |
1997-09-15 | 33.66 | 35.63 | 33.66 | 35.63 | 1227800 |
1997-09-16 | 37.75 | 38.13 | 37.50 | 37.88 | 2574000 |
1997-09-17 | 38.38 | 38.38 | 37.59 | 37.63 | 2342600 |
1997-09-18 | 37.56 | 39.47 | 37.53 | 39.44 | 1181000 |
1997-09-19 | 39.38 | 42.25 | 38.88 | 40.94 | 2897200 |
1997-09-22 | 40.88 | 41.50 | 40.63 | 41.28 | 1542800 |
1997-09-23 | 41.31 | 41.31 | 40.13 | 40.50 | 756200 |
1997-09-24 | 40.31 | 40.44 | 39.88 | 40.19 | 1565200 |
1997-09-25 | 40.19 | 40.69 | 39.94 | 40.16 | 1373200 |
1997-09-26 | 40.16 | 40.22 | 39.88 | 40.06 | 1318400 |
1997-09-29 | 40.00 | 40.06 | 39.69 | 39.69 | 1522600 |
1997-09-30 | 39.69 | 40.25 | 39.47 | 40.00 | 741000 |
1997-10-01 | 40.13 | 40.25 | 39.56 | 40.00 | 830200 |
1997-10-02 | 40.00 | 40.00 | 39.69 | 40.00 | 705200 |
1997-10-03 | 40.13 | 40.63 | 38.16 | 39.38 | 1365000 |
1997-10-06 | 38.88 | 39.44 | 37.28 | 37.63 | 3479600 |
1997-10-07 | 37.50 | 38.13 | 36.50 | 38.06 | 5125600 |
1997-10-08 | 38.03 | 38.06 | 37.06 | 37.19 | 2590800 |
1997-10-09 | 37.00 | 37.06 | 36.31 | 36.75 | 1645800 |
1997-10-10 | 36.63 | 36.69 | 35.41 | 35.69 | 1688200 |
1997-10-13 | 35.75 | 37.25 | 35.75 | 37.25 | 2471800 |
1997-10-14 | 38.00 | 38.06 | 37.00 | 37.88 | 2348000 |
1997-10-15 | 37.75 | 38.19 | 37.50 | 38.16 | 1601400 |
1997-10-16 | 38.19 | 38.22 | 37.06 | 37.19 | 843600 |
1997-10-17 | 36.94 | 36.94 | 36.06 | 36.59 | 714000 |
1997-10-20 | 36.66 | 37.06 | 36.28 | 37.03 | 1269400 |
1997-10-21 | 37.19 | 38.03 | 37.00 | 38.00 | 1239200 |
1997-10-22 | 38.00 | 38.00 | 37.34 | 37.72 | 1191600 |
1997-10-23 | 36.94 | 37.06 | 36.50 | 36.56 | 666400 |
1997-10-24 | 36.78 | 36.88 | 35.00 | 35.00 | 1304400 |
1997-10-27 | 34.25 | 34.59 | 31.75 | 31.75 | 1958600 |
1997-10-28 | 31.00 | 32.88 | 30.13 | 32.75 | 3284200 |
1997-10-29 | 33.13 | 34.06 | 32.97 | 33.19 | 1503800 |
1997-10-30 | 33.19 | 33.81 | 32.69 | 33.03 | 1251600 |
1997-10-31 | 33.13 | 33.69 | 32.91 | 33.38 | 919600 |
1997-11-03 | 33.63 | 34.16 | 33.38 | 34.03 | 1132800 |
1997-11-04 | 34.03 | 34.03 | 33.31 | 33.75 | 709200 |
1997-11-05 | 33.78 | 33.94 | 33.47 | 33.53 | 633200 |
1997-11-06 | 33.56 | 33.91 | 33.28 | 33.84 | 710400 |
1997-11-07 | 33.25 | 33.84 | 33.09 | 33.84 | 1443200 |
1997-11-10 | 33.50 | 33.66 | 32.13 | 32.16 | 1258000 |
1997-11-11 | 32.16 | 32.34 | 32.00 | 32.19 | 1331800 |
1997-11-12 | 31.81 | 31.81 | 30.88 | 30.88 | 904800 |
1997-11-13 | 31.00 | 31.25 | 30.41 | 30.69 | 1249800 |
1997-11-14 | 30.88 | 31.63 | 30.81 | 31.47 | 1173400 |
1997-11-17 | 31.47 | 32.31 | 31.47 | 31.94 | 1082200 |
1997-11-18 | 31.97 | 32.03 | 31.31 | 31.34 | 921600 |
1997-11-19 | 31.28 | 31.31 | 30.53 | 30.53 | 1060800 |
1997-11-20 | 30.78 | 32.47 | 30.78 | 32.38 | 2377200 |
1997-11-21 | 32.38 | 32.69 | 32.16 | 32.66 | 1187200 |
1997-11-24 | 32.47 | 32.66 | 32.13 | 32.22 | 793200 |
1997-11-25 | 32.25 | 32.69 | 32.09 | 32.44 | 555600 |
1997-11-26 | 33.13 | 34.00 | 32.59 | 33.38 | 1602200 |
1997-11-28 | 33.63 | 33.69 | 33.41 | 33.53 | 266400 |
1997-12-01 | 33.88 | 34.84 | 33.88 | 34.84 | 1138600 |
1997-12-02 | 34.56 | 35.00 | 34.47 | 34.50 | 759600 |
1997-12-03 | 34.50 | 34.59 | 33.19 | 33.84 | 1071000 |
1997-12-04 | 33.97 | 34.22 | 33.56 | 33.56 | 896600 |
1997-12-05 | 33.56 | 33.69 | 33.31 | 33.53 | 483200 |
1997-12-08 | 33.53 | 34.38 | 33.53 | 34.25 | 1755200 |
1997-12-09 | 34.25 | 34.28 | 33.69 | 33.91 | 880200 |
1997-12-10 | 33.72 | 33.88 | 33.53 | 33.69 | 1392400 |
1997-12-11 | 32.00 | 32.06 | 30.31 | 31.19 | 2045600 |
1997-12-12 | 31.69 | 32.44 | 31.66 | 32.25 | 2669400 |
1997-12-15 | 32.28 | 32.28 | 31.38 | 31.44 | 1282600 |
1997-12-16 | 31.34 | 31.38 | 30.25 | 30.50 | 1129600 |
1997-12-17 | 30.63 | 30.72 | 30.06 | 30.19 | 946200 |
1997-12-18 | 30.19 | 30.19 | 28.13 | 28.41 | 3450200 |
1997-12-19 | 28.25 | 28.31 | 27.72 | 28.19 | 2309400 |
1997-12-22 | 28.06 | 28.66 | 28.06 | 28.28 | 1164200 |
1997-12-23 | 28.38 | 28.53 | 28.22 | 28.28 | 884800 |
1997-12-24 | 28.53 | 28.56 | 28.31 | 28.47 | 704000 |
1997-12-26 | 28.50 | 28.97 | 28.50 | 28.91 | 473800 |
1997-12-29 | 29.00 | 29.00 | 28.63 | 28.69 | 949000 |
1997-12-30 | 28.94 | 31.03 | 28.88 | 30.41 | 2036400 |
1997-12-31 | 30.47 | 30.75 | 30.16 | 30.53 | 1894800 |
1998-01-02 | 30.50 | 30.78 | 30.31 | 30.41 | 660000 |
1998-01-05 | 30.72 | 30.72 | 30.44 | 30.56 | 621800 |
1998-01-06 | 30.56 | 32.22 | 30.44 | 31.94 | 2091600 |
1998-01-07 | 31.94 | 32.66 | 31.69 | 32.31 | 1461200 |
1998-01-08 | 32.59 | 33.16 | 32.38 | 32.44 | 1812600 |
1998-01-09 | 32.31 | 32.38 | 31.22 | 31.28 | 1569800 |
1998-01-12 | 30.38 | 31.69 | 30.34 | 31.25 | 1430400 |
1998-01-13 | 31.56 | 31.84 | 31.38 | 31.63 | 795400 |
1998-01-14 | 31.94 | 31.94 | 31.28 | 31.31 | 984000 |
1998-01-15 | 31.28 | 31.97 | 31.03 | 31.75 | 1718800 |
1998-01-16 | 32.06 | 33.81 | 32.06 | 32.94 | 2630000 |
1998-01-20 | 33.00 | 33.31 | 32.88 | 33.22 | 1289600 |
1998-01-21 | 33.22 | 33.44 | 33.00 | 33.00 | 877200 |
1998-01-22 | 33.25 | 33.66 | 32.78 | 32.84 | 700200 |
1998-01-23 | 33.16 | 33.28 | 31.91 | 32.00 | 1185600 |
1998-01-26 | 32.00 | 32.47 | 31.91 | 31.97 | 798200 |
1998-01-27 | 32.22 | 32.34 | 31.91 | 32.06 | 1097000 |
1998-01-28 | 32.06 | 33.31 | 32.06 | 33.22 | 1706200 |
1998-01-29 | 33.22 | 33.22 | 32.50 | 32.81 | 2512600 |
1998-01-30 | 32.13 | 32.81 | 32.06 | 32.53 | 1020200 |
1998-02-02 | 33.63 | 33.81 | 33.31 | 33.72 | 2061600 |
1998-02-03 | 33.63 | 33.88 | 33.44 | 33.88 | 767800 |
1998-02-04 | 33.63 | 34.66 | 33.56 | 34.47 | 1311400 |
1998-02-05 | 34.44 | 34.44 | 33.19 | 33.28 | 1583600 |
1998-02-06 | 33.28 | 33.28 | 33.00 | 33.09 | 1154400 |
1998-02-09 | 33.22 | 33.84 | 33.06 | 33.84 | 785400 |
1998-02-10 | 33.97 | 34.34 | 33.81 | 34.03 | 939600 |
1998-02-11 | 34.00 | 34.06 | 33.44 | 33.50 | 643400 |
1998-02-12 | 33.56 | 34.38 | 33.50 | 34.28 | 1079800 |
1998-02-13 | 34.28 | 34.38 | 33.97 | 34.19 | 978600 |
1998-02-17 | 34.34 | 34.44 | 33.84 | 33.94 | 505400 |
1998-02-18 | 33.94 | 33.94 | 33.00 | 33.63 | 1142600 |
1998-02-19 | 33.75 | 33.75 | 32.88 | 32.88 | 842000 |
1998-02-20 | 32.94 | 32.94 | 32.19 | 32.81 | 1341200 |
1998-02-23 | 32.78 | 33.56 | 32.78 | 33.00 | 889800 |
1998-02-24 | 32.75 | 32.75 | 32.38 | 32.50 | 732600 |
1998-02-25 | 33.00 | 33.66 | 32.78 | 33.63 | 716000 |
1998-02-26 | 33.44 | 33.47 | 32.66 | 33.03 | 1533200 |
1998-02-27 | 32.97 | 33.00 | 31.78 | 31.84 | 2835600 |
1998-03-02 | 31.53 | 32.31 | 31.38 | 31.81 | 2260600 |
1998-03-03 | 31.81 | 32.50 | 31.78 | 32.50 | 2417000 |
1998-03-04 | 32.63 | 32.63 | 32.00 | 32.13 | 955800 |
1998-03-05 | 31.75 | 32.13 | 31.63 | 32.00 | 928000 |
1998-03-06 | 31.88 | 32.75 | 31.88 | 32.75 | 861200 |
1998-03-09 | 32.72 | 33.41 | 32.69 | 33.19 | 1018800 |
1998-03-10 | 33.19 | 34.13 | 33.19 | 33.94 | 1477200 |
1998-03-11 | 33.81 | 34.00 | 33.38 | 33.44 | 1172800 |
1998-03-12 | 33.38 | 33.94 | 33.00 | 33.81 | 985600 |
1998-03-13 | 33.84 | 34.63 | 33.84 | 34.50 | 1576000 |
1998-03-16 | 34.56 | 35.50 | 34.50 | 35.34 | 1107000 |
1998-03-17 | 35.63 | 36.50 | 35.34 | 36.47 | 1592600 |
1998-03-18 | 35.75 | 36.72 | 35.69 | 36.69 | 1670400 |
1998-03-19 | 36.59 | 36.97 | 35.50 | 35.53 | 1403600 |
1998-03-20 | 36.00 | 36.00 | 34.84 | 35.00 | 1754600 |
1998-03-23 | 34.25 | 34.25 | 33.72 | 34.00 | 1881200 |
1998-03-24 | 33.94 | 34.50 | 33.66 | 33.66 | 1661000 |
1998-03-25 | 33.81 | 34.13 | 31.88 | 32.50 | 2692200 |
1998-03-26 | 32.50 | 34.69 | 32.50 | 34.66 | 4222200 |
1998-03-27 | 35.00 | 35.00 | 34.03 | 34.25 | 1854600 |
1998-03-30 | 34.19 | 34.34 | 33.78 | 34.13 | 1059600 |
1998-03-31 | 34.50 | 35.81 | 34.41 | 35.56 | 1598600 |
1998-04-01 | 35.59 | 36.19 | 35.59 | 35.97 | 1341400 |
1998-04-02 | 36.00 | 36.09 | 35.69 | 36.09 | 801600 |
1998-04-03 | 36.09 | 36.25 | 35.63 | 35.81 | 986400 |
1998-04-06 | 36.50 | 36.50 | 35.81 | 35.91 | 1279400 |
1998-04-07 | 35.38 | 35.47 | 34.81 | 34.81 | 1140800 |
1998-04-08 | 34.94 | 35.56 | 34.91 | 35.38 | 730000 |
1998-04-09 | 35.53 | 36.56 | 35.47 | 36.34 | 1371600 |
1998-04-13 | 36.41 | 36.50 | 35.28 | 36.50 | 1155800 |
1998-04-14 | 36.44 | 36.78 | 36.22 | 36.50 | 769600 |
1998-04-15 | 36.38 | 36.91 | 36.38 | 36.63 | 1187200 |
1998-04-16 | 36.59 | 37.50 | 36.53 | 37.13 | 2279000 |
1998-04-17 | 37.13 | 37.19 | 36.50 | 36.97 | 1055800 |
1998-04-20 | 36.84 | 37.00 | 36.00 | 36.44 | 762400 |
1998-04-21 | 36.44 | 36.84 | 36.41 | 36.84 | 902600 |
1998-04-22 | 36.50 | 36.56 | 36.13 | 36.19 | 944200 |
1998-04-23 | 36.06 | 36.19 | 35.59 | 35.69 | 604800 |
1998-04-24 | 35.56 | 35.63 | 34.88 | 35.50 | 920800 |
1998-04-27 | 34.81 | 34.88 | 34.00 | 34.09 | 813200 |
1998-04-28 | 34.50 | 34.63 | 33.34 | 33.63 | 1035600 |
1998-04-29 | 33.66 | 33.91 | 33.59 | 33.75 | 904400 |
1998-04-30 | 34.00 | 34.41 | 33.84 | 34.00 | 979400 |
1998-05-01 | 34.25 | 34.53 | 33.69 | 33.91 | 667200 |
1998-05-04 | 33.97 | 34.69 | 33.97 | 34.25 | 1413000 |
1998-05-05 | 34.25 | 34.25 | 33.50 | 33.63 | 484200 |
1998-05-06 | 33.38 | 33.47 | 32.84 | 32.88 | 979800 |
1998-05-07 | 32.88 | 33.09 | 32.53 | 32.66 | 818400 |
1998-05-08 | 32.66 | 33.22 | 32.66 | 33.09 | 944800 |
1998-05-11 | 33.13 | 33.69 | 33.06 | 33.25 | 757800 |
1998-05-12 | 33.25 | 33.25 | 32.56 | 32.78 | 799400 |
1998-05-13 | 32.75 | 32.97 | 32.53 | 32.81 | 601600 |
1998-05-14 | 32.75 | 33.00 | 32.56 | 32.78 | 1379800 |
1998-05-15 | 32.66 | 32.75 | 32.09 | 32.22 | 1452200 |
1998-05-18 | 31.88 | 31.97 | 31.44 | 31.50 | 821400 |
1998-05-19 | 31.47 | 31.47 | 30.50 | 30.63 | 2311800 |
1998-05-20 | 31.00 | 32.31 | 30.97 | 32.19 | 2457000 |
1998-05-21 | 32.31 | 32.78 | 32.09 | 32.66 | 1472200 |
1998-05-22 | 33.16 | 33.16 | 32.59 | 32.94 | 1093600 |
1998-05-26 | 33.50 | 33.69 | 32.53 | 32.53 | 1312000 |
1998-05-27 | 32.38 | 32.50 | 31.81 | 32.41 | 993200 |
1998-05-28 | 32.34 | 32.50 | 32.06 | 32.41 | 729600 |
1998-05-29 | 32.47 | 32.50 | 32.06 | 32.06 | 994400 |
1998-06-01 | 32.09 | 32.09 | 31.88 | 32.03 | 1297000 |
1998-06-02 | 32.16 | 32.38 | 31.16 | 31.31 | 1399200 |
1998-06-03 | 31.56 | 31.94 | 31.31 | 31.38 | 769400 |
1998-06-04 | 31.31 | 31.31 | 30.69 | 31.31 | 1112200 |
1998-06-05 | 31.28 | 32.06 | 31.25 | 32.00 | 699800 |
1998-06-08 | 32.00 | 32.03 | 31.50 | 31.56 | 650200 |
1998-06-09 | 31.69 | 32.09 | 31.63 | 32.00 | 1160800 |
1998-06-10 | 31.88 | 31.88 | 30.91 | 31.06 | 1794000 |
1998-06-11 | 31.13 | 31.31 | 30.50 | 30.50 | 1484000 |
1998-06-12 | 30.59 | 30.94 | 29.78 | 30.75 | 958200 |
1998-06-15 | 30.38 | 30.56 | 29.75 | 29.78 | 1519800 |
1998-06-16 | 29.94 | 30.31 | 29.63 | 29.97 | 1133400 |
1998-06-17 | 30.38 | 31.19 | 30.38 | 30.81 | 896800 |
1998-06-18 | 30.75 | 31.50 | 30.44 | 31.09 | 623600 |
1998-06-19 | 31.50 | 31.50 | 31.00 | 31.34 | 913000 |
1998-06-22 | 31.00 | 31.50 | 30.72 | 30.91 | 833000 |
1998-06-23 | 30.75 | 31.13 | 30.53 | 30.91 | 660600 |
1998-06-24 | 30.91 | 31.50 | 30.69 | 31.50 | 1022000 |
1998-06-25 | 31.50 | 31.50 | 30.88 | 30.94 | 1227400 |
1998-06-26 | 30.97 | 31.16 | 30.50 | 31.03 | 1791000 |
1998-06-29 | 31.03 | 31.44 | 31.00 | 31.19 | 505000 |
1998-06-30 | 31.19 | 31.38 | 30.72 | 31.38 | 822000 |
1998-07-01 | 31.47 | 31.56 | 31.00 | 31.47 | 935000 |
1998-07-02 | 30.97 | 31.50 | 30.69 | 31.41 | 914400 |
1998-07-06 | 31.44 | 31.44 | 30.38 | 30.56 | 1975800 |
1998-07-07 | 30.66 | 31.19 | 30.66 | 31.00 | 1013600 |
1998-07-08 | 31.00 | 31.00 | 30.38 | 30.56 | 849000 |
1998-07-09 | 31.75 | 33.25 | 31.38 | 33.03 | 3383600 |
1998-07-10 | 33.00 | 33.38 | 32.56 | 33.28 | 1673600 |
1998-07-13 | 33.28 | 33.28 | 32.38 | 32.38 | 1345000 |
1998-07-14 | 32.75 | 33.34 | 32.63 | 33.09 | 1608800 |
1998-07-15 | 33.09 | 33.13 | 32.53 | 32.78 | 982400 |
1998-07-16 | 32.78 | 33.84 | 32.63 | 33.75 | 1197000 |
1998-07-17 | 33.88 | 33.91 | 32.91 | 33.06 | 756400 |
1998-07-20 | 32.97 | 33.63 | 32.81 | 33.00 | 495200 |
1998-07-21 | 33.50 | 33.50 | 32.53 | 32.66 | 622400 |
1998-07-22 | 32.69 | 33.22 | 32.69 | 32.97 | 631800 |
1998-07-23 | 33.28 | 33.44 | 32.31 | 32.50 | 559000 |
1998-07-24 | 32.75 | 32.75 | 31.75 | 32.06 | 685400 |
1998-07-27 | 32.09 | 32.09 | 31.41 | 31.59 | 615800 |
1998-07-28 | 31.50 | 31.50 | 30.50 | 30.63 | 1353600 |
1998-07-29 | 30.75 | 31.38 | 30.72 | 30.88 | 952200 |
1998-07-30 | 30.91 | 31.25 | 30.38 | 30.44 | 868200 |
1998-07-31 | 30.75 | 30.91 | 30.25 | 30.34 | 984600 |
1998-08-03 | 30.28 | 30.50 | 29.94 | 30.16 | 1217400 |
1998-08-04 | 30.41 | 30.91 | 29.94 | 29.94 | 1081800 |
1998-08-05 | 29.94 | 30.63 | 29.94 | 30.63 | 916400 |
1998-08-06 | 30.50 | 31.06 | 30.50 | 30.69 | 767400 |
1998-08-07 | 30.56 | 30.56 | 28.91 | 29.25 | 1559200 |
1998-08-10 | 29.00 | 29.00 | 27.50 | 27.75 | 2310800 |
1998-08-11 | 27.81 | 27.81 | 27.19 | 27.75 | 2279400 |
1998-08-12 | 27.88 | 28.66 | 27.88 | 28.16 | 1256200 |
1998-08-13 | 28.03 | 28.31 | 27.44 | 27.47 | 606400 |
1998-08-14 | 27.59 | 27.66 | 27.09 | 27.16 | 656600 |
1998-08-17 | 27.28 | 27.44 | 26.88 | 27.00 | 602400 |
1998-08-18 | 27.19 | 27.22 | 26.78 | 26.88 | 1909600 |
1998-08-19 | 26.88 | 26.91 | 25.31 | 25.50 | 2440800 |
1998-08-20 | 25.50 | 26.22 | 25.13 | 25.66 | 4432600 |
1998-08-21 | 25.63 | 26.13 | 25.25 | 26.00 | 1018000 |
1998-08-24 | 25.88 | 26.09 | 25.03 | 25.97 | 1170600 |
1998-08-25 | 26.00 | 26.63 | 25.97 | 26.09 | 1240000 |
1998-08-26 | 25.94 | 26.31 | 25.50 | 25.50 | 1871800 |
1998-08-27 | 25.31 | 26.09 | 24.94 | 25.66 | 2453000 |
1998-08-28 | 25.66 | 26.19 | 25.63 | 25.88 | 1742000 |
1998-08-31 | 25.88 | 26.03 | 24.34 | 25.03 | 1440800 |
1998-09-01 | 25.03 | 25.69 | 24.69 | 24.88 | 969000 |
1998-09-02 | 25.19 | 25.75 | 24.75 | 25.34 | 668200 |
1998-09-03 | 25.28 | 25.34 | 24.31 | 24.78 | 1000800 |
1998-09-04 | 24.84 | 25.00 | 24.41 | 24.81 | 873200 |
1998-09-08 | 25.88 | 26.25 | 25.66 | 25.84 | 877400 |
1998-09-09 | 25.75 | 25.81 | 24.88 | 24.88 | 1508400 |
1998-09-10 | 24.88 | 24.88 | 24.00 | 24.19 | 1269400 |
1998-09-11 | 24.13 | 24.22 | 23.56 | 23.97 | 916400 |
1998-09-14 | 24.16 | 24.75 | 24.06 | 24.75 | 1519400 |
1998-09-15 | 24.63 | 24.97 | 24.41 | 24.97 | 974400 |
1998-09-16 | 25.03 | 25.38 | 24.94 | 25.38 | 799400 |
1998-09-17 | 25.00 | 25.06 | 23.97 | 24.25 | 1348000 |
1998-09-18 | 24.19 | 24.22 | 23.63 | 23.88 | 1870600 |
1998-09-21 | 23.50 | 23.50 | 22.69 | 23.25 | 1326400 |
1998-09-22 | 23.38 | 23.69 | 23.28 | 23.50 | 1511800 |
1998-09-23 | 23.75 | 25.06 | 23.41 | 25.00 | 1329600 |
1998-09-24 | 25.69 | 26.38 | 25.03 | 25.69 | 2044800 |
1998-09-25 | 25.63 | 25.63 | 24.50 | 25.34 | 1399400 |
1998-09-28 | 25.53 | 25.91 | 24.47 | 24.56 | 1031200 |
1998-09-29 | 24.56 | 24.59 | 23.53 | 23.63 | 968600 |
1998-09-30 | 23.50 | 23.50 | 22.00 | 22.41 | 1204200 |
1998-10-01 | 22.50 | 22.50 | 21.81 | 22.19 | 1144800 |
1998-10-02 | 22.41 | 22.84 | 22.22 | 22.53 | 811400 |
1998-10-05 | 22.53 | 22.72 | 22.13 | 22.47 | 633200 |
1998-10-06 | 22.59 | 23.50 | 22.59 | 23.44 | 839600 |
1998-10-07 | 23.44 | 23.56 | 23.25 | 23.41 | 1016800 |
1998-10-08 | 23.03 | 23.03 | 21.91 | 22.81 | 1239600 |
1998-10-09 | 22.94 | 23.22 | 21.88 | 23.19 | 1428600 |
1998-10-12 | 23.56 | 24.00 | 23.41 | 23.59 | 494800 |
1998-10-13 | 23.78 | 23.94 | 23.66 | 23.88 | 531000 |
1998-10-14 | 23.97 | 24.94 | 23.94 | 24.69 | 733600 |
1998-10-15 | 24.56 | 26.13 | 24.28 | 26.03 | 904200 |
1998-10-16 | 26.50 | 27.88 | 26.50 | 27.63 | 1891200 |
1998-10-19 | 27.75 | 27.81 | 26.72 | 26.88 | 1541400 |
1998-10-20 | 27.25 | 27.72 | 27.03 | 27.25 | 1186800 |
1998-10-21 | 27.50 | 27.50 | 26.69 | 26.78 | 708400 |
1998-10-22 | 26.66 | 27.06 | 26.53 | 27.00 | 528800 |
1998-10-23 | 27.13 | 27.13 | 25.72 | 25.75 | 788000 |
1998-10-26 | 25.53 | 25.53 | 24.16 | 24.16 | 1084400 |
1998-10-27 | 24.38 | 24.66 | 24.06 | 24.44 | 2176400 |
1998-10-28 | 24.63 | 24.78 | 24.31 | 24.50 | 1252600 |
1998-10-29 | 24.81 | 26.09 | 24.78 | 25.41 | 1092200 |
1998-10-30 | 25.50 | 26.63 | 25.50 | 26.28 | 912400 |
1998-11-02 | 26.41 | 26.97 | 26.13 | 26.91 | 1178000 |
1998-11-03 | 26.81 | 27.44 | 26.75 | 27.38 | 2759000 |
1998-11-04 | 27.56 | 27.81 | 26.91 | 27.13 | 3118000 |
1998-11-05 | 26.81 | 27.13 | 25.81 | 26.63 | 1522800 |
1998-11-06 | 27.13 | 27.44 | 26.91 | 27.22 | 1070400 |
1998-11-09 | 27.34 | 27.47 | 27.22 | 27.34 | 924200 |
1998-11-10 | 27.31 | 27.38 | 26.34 | 26.72 | 1179200 |
1998-11-11 | 26.72 | 27.25 | 26.59 | 26.78 | 774600 |
1998-11-12 | 27.00 | 27.00 | 25.88 | 26.44 | 1265200 |
1998-11-13 | 26.66 | 27.03 | 26.59 | 27.00 | 867000 |
1998-11-16 | 27.00 | 27.63 | 27.00 | 27.63 | 1057000 |
1998-11-17 | 27.50 | 27.59 | 26.97 | 27.44 | 775800 |
1998-11-18 | 27.69 | 29.56 | 27.53 | 29.53 | 2093600 |
1998-11-19 | 29.47 | 29.72 | 28.78 | 29.41 | 1537000 |
1998-11-20 | 30.75 | 30.75 | 29.69 | 30.34 | 3198800 |
1998-11-23 | 30.84 | 31.88 | 30.78 | 31.56 | 1472200 |
1998-11-24 | 32.69 | 33.72 | 32.66 | 32.84 | 3072800 |
1998-11-25 | 32.75 | 32.75 | 31.75 | 31.88 | 1524000 |
1998-11-27 | 31.88 | 32.16 | 31.75 | 31.91 | 721600 |
1998-11-30 | 32.06 | 32.75 | 32.03 | 32.44 | 2171000 |
1998-12-01 | 32.31 | 33.19 | 32.28 | 33.19 | 3072800 |
1998-12-02 | 33.31 | 33.63 | 32.75 | 33.38 | 2107400 |
1998-12-03 | 33.41 | 33.69 | 33.28 | 33.44 | 3046000 |
1998-12-04 | 33.50 | 33.81 | 33.47 | 33.63 | 2263400 |
1998-12-07 | 38.75 | 39.75 | 36.00 | 36.00 | 18363000 |
1998-12-08 | 36.69 | 37.56 | 36.31 | 36.53 | 9087000 |
1998-12-09 | 36.63 | 36.94 | 36.50 | 36.88 | 2572000 |
1998-12-10 | 36.75 | 37.38 | 36.19 | 36.25 | 2282600 |
1998-12-11 | 36.06 | 36.41 | 35.28 | 35.91 | 2511000 |
1998-12-14 | 35.91 | 36.28 | 34.75 | 35.13 | 1928200 |
1998-12-15 | 35.25 | 35.56 | 35.03 | 35.47 | 2223800 |
1998-12-16 | 35.56 | 36.25 | 35.53 | 36.00 | 2657200 |
1998-12-17 | 36.94 | 38.81 | 36.81 | 38.16 | 6941600 |
1998-12-18 | 38.66 | 41.47 | 38.63 | 41.19 | 8115600 |
1998-12-21 | 41.56 | 42.69 | 41.53 | 42.25 | 4557200 |
1998-12-22 | 42.97 | 45.72 | 42.13 | 45.34 | 5505400 |
1998-12-23 | 45.97 | 46.56 | 43.75 | 44.88 | 4679000 |
1998-12-24 | 45.00 | 45.03 | 44.28 | 44.34 | 917600 |
1998-12-28 | 44.38 | 45.94 | 44.13 | 44.75 | 2581800 |
1998-12-29 | 45.00 | 45.50 | 43.75 | 44.25 | 2199200 |
1998-12-30 | 44.56 | 45.44 | 43.91 | 44.59 | 2103800 |
1998-12-31 | 44.69 | 45.59 | 44.50 | 44.59 | 1619400 |
1999-01-04 | 44.50 | 45.03 | 43.00 | 43.31 | 3636800 |
1999-01-05 | 43.28 | 43.59 | 42.50 | 42.78 | 2848400 |
1999-01-06 | 43.50 | 44.72 | 43.41 | 44.44 | 2928400 |
1999-01-07 | 44.25 | 44.28 | 43.03 | 43.66 | 2220200 |
1999-01-08 | 44.00 | 44.34 | 43.72 | 43.97 | 2035600 |
1999-01-11 | 44.19 | 44.22 | 43.06 | 43.56 | 1692000 |
1999-01-12 | 42.81 | 42.84 | 41.88 | 42.66 | 2800400 |
1999-01-13 | 41.66 | 42.41 | 40.75 | 41.78 | 2122200 |
1999-01-14 | 41.91 | 42.09 | 38.50 | 39.16 | 4242000 |
1999-01-15 | 40.00 | 40.34 | 38.63 | 39.53 | 3575200 |
1999-01-19 | 39.97 | 40.44 | 39.59 | 39.91 | 2169800 |
1999-01-20 | 40.06 | 40.34 | 38.31 | 38.84 | 2865800 |
1999-01-21 | 39.13 | 39.25 | 38.66 | 38.72 | 2416200 |
1999-01-22 | 38.28 | 38.81 | 37.94 | 38.13 | 1594000 |
1999-01-25 | 38.13 | 40.31 | 37.94 | 39.91 | 3107800 |
1999-01-26 | 40.75 | 42.00 | 40.66 | 41.50 | 2792200 |
1999-01-27 | 41.69 | 42.38 | 40.28 | 41.00 | 2549200 |
1999-01-28 | 40.94 | 41.31 | 40.34 | 40.94 | 1510400 |
1999-01-29 | 40.88 | 41.25 | 40.50 | 40.72 | 1521600 |
1999-02-01 | 41.06 | 42.72 | 40.94 | 42.56 | 2860400 |
1999-02-02 | 42.97 | 42.97 | 41.78 | 42.06 | 1670200 |
1999-02-03 | 41.66 | 41.88 | 41.34 | 41.50 | 1221800 |
1999-02-04 | 41.63 | 41.72 | 40.78 | 40.97 | 1360600 |
1999-02-05 | 41.06 | 41.66 | 41.06 | 41.28 | 1837000 |
1999-02-08 | 41.16 | 41.94 | 41.13 | 41.66 | 2107000 |
1999-02-09 | 41.66 | 41.94 | 41.09 | 41.53 | 2095000 |
1999-02-10 | 41.44 | 41.44 | 39.75 | 39.94 | 2215600 |
1999-02-11 | 40.44 | 43.50 | 40.38 | 43.19 | 2813200 |
1999-02-12 | 42.56 | 43.00 | 40.84 | 41.38 | 2677600 |
1999-02-16 | 41.31 | 41.78 | 40.59 | 41.75 | 2649600 |
1999-02-17 | 41.75 | 43.00 | 41.75 | 42.69 | 2824000 |
1999-02-18 | 42.69 | 42.91 | 41.66 | 42.00 | 1664200 |
1999-02-19 | 42.00 | 43.41 | 42.00 | 43.06 | 1463000 |
1999-02-22 | 43.06 | 45.44 | 43.03 | 45.06 | 2584000 |
1999-02-23 | 45.44 | 45.44 | 44.25 | 44.94 | 2292000 |
1999-02-24 | 46.25 | 49.00 | 46.25 | 46.72 | 4422800 |
1999-02-25 | 46.75 | 47.47 | 45.88 | 47.13 | 2877000 |
1999-02-26 | 47.19 | 47.97 | 46.38 | 47.63 | 1609600 |
1999-03-01 | 47.53 | 48.38 | 46.75 | 46.91 | 1935200 |
1999-03-02 | 46.91 | 46.91 | 45.94 | 46.34 | 2047000 |
1999-03-03 | 46.56 | 46.63 | 45.72 | 45.88 | 1347600 |
1999-03-04 | 46.13 | 46.75 | 45.88 | 46.34 | 1015600 |
1999-03-05 | 46.91 | 48.00 | 46.84 | 47.84 | 1765000 |
1999-03-08 | 47.94 | 48.38 | 47.59 | 47.59 | 1172000 |
1999-03-09 | 47.69 | 48.50 | 46.69 | 46.75 | 2801400 |
1999-03-10 | 46.81 | 47.94 | 46.59 | 47.13 | 1298600 |
1999-03-11 | 47.81 | 47.81 | 45.88 | 47.38 | 1975200 |
1999-03-12 | 47.06 | 47.06 | 44.56 | 45.84 | 2730400 |
1999-03-15 | 45.84 | 47.09 | 45.84 | 47.09 | 1425800 |
1999-03-16 | 47.00 | 47.97 | 47.00 | 47.38 | 1275600 |
1999-03-17 | 47.38 | 47.75 | 45.94 | 46.47 | 1203600 |
1999-03-18 | 48.13 | 50.34 | 47.13 | 49.06 | 6469400 |
1999-03-19 | 50.00 | 50.19 | 48.00 | 48.00 | 3607200 |
1999-03-22 | 48.19 | 48.88 | 48.00 | 48.09 | 1564200 |
1999-03-23 | 48.03 | 48.06 | 46.00 | 46.78 | 2340000 |
1999-03-24 | 46.75 | 47.06 | 45.53 | 46.78 | 1533800 |
1999-03-25 | 47.47 | 47.84 | 47.25 | 47.47 | 1249400 |
1999-03-26 | 47.38 | 47.63 | 46.53 | 47.34 | 1006800 |
1999-03-29 | 47.78 | 48.38 | 47.78 | 48.13 | 1179200 |
1999-03-30 | 48.06 | 49.41 | 47.81 | 48.75 | 1821800 |
1999-03-31 | 48.31 | 48.34 | 46.31 | 46.50 | 1865000 |
1999-04-01 | 47.75 | 48.06 | 47.13 | 48.06 | 1619600 |
1999-04-05 | 48.19 | 48.84 | 47.78 | 48.56 | 1482200 |
1999-04-06 | 48.69 | 50.22 | 48.59 | 49.72 | 2293400 |
1999-04-07 | 50.16 | 51.75 | 49.88 | 51.38 | 4376200 |
1999-04-08 | 51.94 | 52.38 | 50.72 | 52.31 | 3815600 |
1999-04-09 | 52.28 | 52.44 | 51.19 | 51.69 | 1581600 |
1999-04-12 | 51.69 | 53.00 | 51.19 | 52.84 | 2369200 |
1999-04-13 | 53.19 | 53.47 | 52.19 | 52.47 | 1242200 |
1999-04-14 | 52.72 | 53.13 | 52.13 | 52.84 | 1791400 |
1999-04-15 | 52.78 | 53.00 | 50.41 | 51.19 | 1809200 |
1999-04-16 | 51.16 | 52.69 | 51.03 | 52.69 | 2310800 |
1999-04-19 | 53.56 | 54.47 | 52.69 | 52.75 | 3541400 |
1999-04-20 | 53.25 | 54.06 | 51.69 | 53.56 | 2724000 |
1999-04-21 | 54.00 | 55.19 | 53.81 | 55.00 | 2186600 |
1999-04-22 | 56.00 | 59.47 | 55.84 | 59.25 | 3530800 |
1999-04-23 | 59.00 | 59.00 | 56.78 | 57.53 | 2022200 |
1999-04-26 | 57.56 | 57.88 | 57.31 | 57.31 | 1651400 |
1999-04-27 | 57.00 | 57.38 | 56.56 | 57.03 | 2820000 |
1999-04-28 | 56.16 | 56.19 | 53.19 | 53.72 | 3731600 |
1999-04-29 | 54.06 | 55.97 | 54.06 | 55.13 | 1401600 |
1999-04-30 | 55.75 | 57.59 | 54.63 | 56.38 | 1838800 |
1999-05-03 | 56.47 | 57.69 | 56.38 | 57.44 | 1406200 |
1999-05-04 | 57.50 | 57.66 | 56.44 | 56.44 | 1051800 |
1999-05-05 | 56.44 | 56.47 | 54.03 | 55.97 | 1538000 |
1999-05-06 | 55.84 | 56.44 | 54.38 | 55.88 | 1607200 |
1999-05-07 | 55.00 | 56.44 | 54.94 | 55.63 | 1276000 |
1999-05-10 | 56.44 | 58.75 | 56.13 | 58.75 | 2219500 |
1999-05-11 | 58.75 | 59.63 | 58.13 | 58.81 | 1241200 |
1999-05-12 | 59.31 | 60.13 | 58.63 | 59.44 | 1611800 |
1999-05-13 | 60.13 | 61.88 | 59.88 | 61.75 | 1967600 |
1999-05-14 | 60.75 | 60.94 | 59.31 | 59.88 | 1204800 |
1999-05-17 | 59.63 | 60.31 | 58.00 | 59.81 | 1237300 |
1999-05-18 | 60.00 | 60.00 | 59.00 | 60.00 | 1010200 |
1999-05-19 | 60.50 | 60.88 | 59.06 | 59.25 | 910400 |
1999-05-20 | 59.38 | 59.75 | 56.88 | 57.19 | 1323600 |
1999-05-21 | 56.75 | 57.25 | 55.19 | 55.25 | 1516600 |
1999-05-24 | 55.31 | 56.56 | 52.25 | 53.00 | 2086500 |
1999-05-25 | 53.88 | 55.94 | 53.13 | 54.75 | 1782100 |
1999-05-26 | 55.00 | 55.69 | 53.94 | 55.31 | 1214100 |
1999-05-27 | 55.31 | 55.69 | 53.25 | 53.94 | 1371100 |
1999-05-28 | 53.94 | 55.25 | 53.56 | 54.81 | 1085400 |
1999-06-01 | 55.19 | 57.13 | 54.75 | 56.88 | 2098900 |
1999-06-02 | 56.81 | 57.00 | 53.38 | 54.75 | 1536300 |
1999-06-03 | 54.13 | 54.19 | 51.25 | 52.00 | 2220000 |
1999-06-04 | 52.25 | 52.94 | 51.31 | 52.25 | 1379600 |
1999-06-07 | 52.75 | 52.88 | 50.88 | 52.00 | 1227600 |
1999-06-08 | 52.00 | 52.69 | 50.25 | 50.56 | 852600 |
1999-06-09 | 50.88 | 51.81 | 50.31 | 50.69 | 869100 |
1999-06-10 | 50.25 | 50.69 | 49.88 | 50.13 | 990400 |
1999-06-11 | 50.00 | 51.50 | 48.88 | 50.44 | 2683000 |
1999-06-14 | 51.56 | 51.56 | 49.13 | 49.31 | 724400 |
1999-06-15 | 49.50 | 50.56 | 48.88 | 50.19 | 908200 |
1999-06-16 | 51.25 | 52.75 | 51.00 | 52.63 | 1166200 |
1999-06-17 | 52.81 | 53.56 | 51.44 | 53.00 | 907800 |
1999-06-18 | 53.00 | 54.88 | 52.75 | 54.56 | 1146100 |
1999-06-21 | 55.06 | 56.63 | 54.88 | 56.13 | 1100000 |
1999-06-22 | 55.88 | 56.06 | 54.63 | 54.69 | 1051400 |
1999-06-23 | 54.19 | 54.38 | 53.06 | 54.13 | 825900 |
1999-06-24 | 54.13 | 54.19 | 51.81 | 52.44 | 812700 |
1999-06-25 | 52.94 | 53.50 | 52.06 | 52.50 | 709100 |
1999-06-28 | 54.50 | 56.50 | 54.13 | 55.38 | 2094900 |
1999-06-29 | 55.19 | 55.38 | 54.50 | 55.13 | 1594800 |
1999-06-30 | 54.13 | 54.88 | 52.38 | 54.25 | 3306600 |
1999-07-01 | 54.50 | 55.81 | 53.31 | 54.25 | 2053800 |
1999-07-02 | 54.63 | 55.38 | 54.44 | 54.94 | 1469100 |
1999-07-06 | 54.94 | 55.13 | 53.44 | 53.56 | 1311100 |
1999-07-07 | 53.31 | 53.38 | 50.63 | 50.88 | 2552400 |
1999-07-08 | 48.63 | 51.44 | 48.50 | 50.00 | 3815800 |
1999-07-09 | 49.88 | 49.94 | 48.38 | 48.50 | 2780500 |
1999-07-12 | 48.88 | 49.31 | 48.69 | 48.69 | 1660600 |
1999-07-13 | 48.00 | 48.13 | 47.50 | 47.88 | 1557400 |
1999-07-14 | 48.00 | 49.63 | 48.00 | 49.13 | 1341800 |
1999-07-15 | 49.50 | 49.88 | 48.44 | 48.44 | 1135100 |
1999-07-16 | 48.50 | 48.50 | 46.88 | 47.44 | 2081500 |
1999-07-19 | 47.50 | 48.00 | 47.06 | 47.56 | 1136400 |
1999-07-20 | 47.56 | 48.31 | 47.06 | 47.50 | 1039600 |
1999-07-21 | 47.50 | 47.69 | 46.19 | 46.31 | 1467000 |
1999-07-22 | 46.25 | 47.00 | 45.81 | 46.25 | 1434100 |
1999-07-23 | 46.25 | 46.50 | 44.63 | 45.00 | 1588900 |
1999-07-26 | 44.25 | 45.31 | 43.88 | 44.00 | 1926000 |
1999-07-27 | 44.25 | 45.13 | 44.00 | 44.75 | 2119200 |
1999-07-28 | 44.56 | 47.69 | 44.56 | 47.19 | 2287500 |
1999-07-29 | 46.19 | 46.50 | 44.63 | 45.31 | 1650200 |
1999-07-30 | 45.75 | 46.38 | 44.38 | 44.75 | 1433100 |
1999-08-02 | 45.50 | 45.50 | 44.31 | 44.75 | 943100 |
1999-08-03 | 45.38 | 45.38 | 43.44 | 43.81 | 1522400 |
1999-08-04 | 43.69 | 43.69 | 41.25 | 41.75 | 1877800 |
1999-08-05 | 41.56 | 43.50 | 41.56 | 43.06 | 1744500 |
1999-08-06 | 43.19 | 43.81 | 42.19 | 42.44 | 970100 |
1999-08-09 | 42.75 | 43.19 | 42.00 | 42.31 | 942100 |
1999-08-10 | 41.75 | 41.81 | 38.50 | 40.13 | 2650400 |
1999-08-11 | 41.25 | 41.88 | 40.00 | 40.81 | 1878500 |
1999-08-12 | 41.00 | 42.25 | 41.00 | 41.75 | 1410300 |
1999-08-13 | 42.13 | 43.44 | 42.00 | 43.00 | 2277800 |
1999-08-16 | 43.38 | 43.94 | 42.06 | 42.75 | 1177500 |
1999-08-17 | 43.00 | 43.50 | 41.38 | 42.13 | 1494100 |
1999-08-18 | 42.13 | 42.13 | 41.00 | 41.31 | 1492400 |
1999-08-19 | 40.00 | 40.88 | 39.75 | 40.38 | 1949300 |
1999-08-20 | 40.00 | 40.38 | 39.88 | 40.00 | 1753400 |
1999-08-23 | 40.00 | 41.63 | 40.00 | 41.56 | 2704000 |
1999-08-24 | 41.38 | 42.69 | 41.31 | 41.94 | 2269900 |
1999-08-25 | 43.75 | 45.25 | 43.00 | 45.25 | 3717700 |
1999-08-26 | 45.44 | 45.44 | 44.00 | 44.13 | 2065700 |
1999-08-27 | 44.25 | 45.00 | 43.06 | 43.06 | 1262200 |
1999-08-30 | 43.06 | 43.56 | 42.00 | 42.00 | 1066600 |
1999-08-31 | 42.13 | 42.94 | 41.81 | 42.44 | 1385200 |
1999-09-01 | 42.50 | 44.38 | 42.44 | 44.06 | 1200300 |
1999-09-02 | 43.00 | 44.25 | 42.69 | 44.13 | 2059300 |
1999-09-03 | 45.44 | 45.81 | 44.50 | 45.44 | 1548000 |
1999-09-07 | 45.44 | 45.50 | 44.25 | 45.06 | 920500 |
1999-09-08 | 44.50 | 46.88 | 44.44 | 46.69 | 1705600 |
1999-09-09 | 46.69 | 47.31 | 45.56 | 46.56 | 1733200 |
1999-09-10 | 46.94 | 47.25 | 45.81 | 46.25 | 1091700 |
1999-09-13 | 46.88 | 46.88 | 44.88 | 45.56 | 1519700 |
1999-09-14 | 45.50 | 45.50 | 44.75 | 44.94 | 1019300 |
1999-09-15 | 45.38 | 45.44 | 43.63 | 43.69 | 1670400 |
1999-09-16 | 39.31 | 39.31 | 37.44 | 38.25 | 10235500 |
1999-09-17 | 38.13 | 38.81 | 38.06 | 38.56 | 3614400 |
1999-09-20 | 38.75 | 39.00 | 38.13 | 38.13 | 1681600 |
1999-09-21 | 38.88 | 38.94 | 37.63 | 38.00 | 1718300 |
1999-09-22 | 37.88 | 37.88 | 35.63 | 36.38 | 3049000 |
1999-09-23 | 36.75 | 37.44 | 35.13 | 35.25 | 3015500 |
1999-09-24 | 35.25 | 35.50 | 34.88 | 35.19 | 1865800 |
1999-09-27 | 36.50 | 36.56 | 35.31 | 35.50 | 2126000 |
1999-09-28 | 35.56 | 36.63 | 35.50 | 36.38 | 1953300 |
1999-09-29 | 36.75 | 38.00 | 36.69 | 38.00 | 3426800 |
1999-09-30 | 38.38 | 39.19 | 38.00 | 38.88 | 2307000 |
1999-10-01 | 38.88 | 39.25 | 38.13 | 38.13 | 1741700 |
1999-10-04 | 38.88 | 40.63 | 38.88 | 40.38 | 3040800 |
1999-10-05 | 40.56 | 41.19 | 40.00 | 41.00 | 3125600 |
1999-10-06 | 41.69 | 42.19 | 41.44 | 41.63 | 2559100 |
1999-10-07 | 42.63 | 43.31 | 42.25 | 42.94 | 3253400 |
1999-10-08 | 43.63 | 43.63 | 42.31 | 42.31 | 2486300 |
1999-10-11 | 42.31 | 43.44 | 42.13 | 42.75 | 1722800 |
1999-10-12 | 42.81 | 43.19 | 42.25 | 42.25 | 1966300 |
1999-10-13 | 42.31 | 42.31 | 40.00 | 40.38 | 1820700 |
1999-10-14 | 40.19 | 40.56 | 39.06 | 40.38 | 1403600 |
1999-10-15 | 39.94 | 40.63 | 38.88 | 39.88 | 1740200 |
1999-10-18 | 40.06 | 40.19 | 39.19 | 40.06 | 1029700 |
1999-10-19 | 40.63 | 40.69 | 39.44 | 39.50 | 1060900 |
1999-10-20 | 39.31 | 39.56 | 38.81 | 39.25 | 1503600 |
1999-10-21 | 38.50 | 39.00 | 37.81 | 39.00 | 1463200 |
1999-10-22 | 39.00 | 40.38 | 38.25 | 40.00 | 1668000 |
1999-10-25 | 39.31 | 39.88 | 38.81 | 39.50 | 884200 |
1999-10-26 | 39.06 | 39.19 | 38.50 | 38.94 | 1564300 |
1999-10-27 | 39.38 | 41.44 | 39.31 | 41.25 | 1984800 |
1999-10-28 | 41.88 | 42.94 | 41.31 | 42.94 | 1589700 |
1999-10-29 | 43.50 | 44.94 | 43.06 | 43.06 | 1942500 |
1999-11-01 | 42.75 | 42.75 | 40.88 | 41.50 | 1403500 |
1999-11-02 | 41.50 | 42.50 | 40.75 | 41.94 | 1433000 |
1999-11-03 | 42.00 | 42.25 | 41.00 | 41.44 | 1178000 |
1999-11-04 | 41.44 | 41.44 | 40.19 | 40.75 | 1501200 |
1999-11-05 | 41.06 | 42.44 | 41.00 | 41.88 | 2124500 |
1999-11-08 | 41.88 | 44.38 | 41.56 | 44.31 | 2718800 |
1999-11-09 | 45.75 | 45.94 | 42.94 | 44.00 | 2905600 |
1999-11-10 | 44.25 | 45.81 | 42.19 | 43.25 | 4589100 |
1999-11-11 | 43.25 | 45.19 | 43.25 | 44.75 | 2241500 |
1999-11-12 | 46.50 | 46.50 | 45.25 | 45.56 | 1945000 |
1999-11-15 | 45.75 | 46.25 | 44.38 | 44.63 | 1601300 |
1999-11-16 | 44.94 | 45.19 | 44.13 | 44.44 | 1261400 |
1999-11-17 | 44.63 | 44.69 | 42.88 | 43.06 | 1650300 |
1999-11-18 | 43.25 | 43.50 | 42.69 | 43.38 | 1200600 |
1999-11-19 | 43.44 | 43.44 | 42.06 | 42.19 | 1322900 |
1999-11-22 | 41.69 | 41.75 | 40.75 | 40.94 | 1876600 |
1999-11-23 | 40.88 | 42.13 | 40.50 | 41.69 | 1872100 |
1999-11-24 | 40.56 | 41.44 | 40.50 | 40.94 | 1807700 |
1999-11-26 | 40.94 | 41.31 | 40.75 | 41.25 | 786300 |
1999-11-29 | 41.69 | 43.31 | 41.56 | 42.88 | 2739100 |
1999-11-30 | 43.13 | 43.50 | 42.06 | 42.19 | 1506400 |
1999-12-01 | 41.94 | 42.44 | 41.38 | 41.73 | 1317300 |
1999-12-02 | 41.75 | 42.00 | 40.75 | 40.88 | 1634600 |
1999-12-03 | 41.63 | 42.00 | 41.44 | 41.94 | 1697200 |
1999-12-06 | 42.19 | 42.19 | 40.75 | 40.94 | 1500000 |
1999-12-07 | 40.63 | 41.00 | 39.94 | 40.75 | 1671800 |
1999-12-08 | 41.50 | 42.06 | 40.69 | 40.69 | 1413400 |
1999-12-09 | 40.44 | 40.50 | 39.56 | 40.00 | 1265600 |
1999-12-10 | 40.06 | 40.63 | 39.38 | 39.75 | 1888700 |
1999-12-13 | 39.69 | 39.69 | 38.81 | 39.00 | 1825700 |
1999-12-14 | 38.50 | 38.88 | 38.25 | 38.63 | 1448300 |
1999-12-15 | 38.06 | 39.75 | 38.00 | 38.84 | 2051600 |
1999-12-16 | 39.88 | 42.94 | 39.63 | 42.88 | 4120000 |
1999-12-17 | 42.75 | 42.75 | 40.00 | 40.00 | 3311100 |
1999-12-20 | 40.06 | 41.25 | 39.00 | 40.31 | 1642500 |
1999-12-21 | 39.00 | 40.25 | 39.00 | 39.94 | 1525000 |
1999-12-22 | 40.00 | 40.19 | 38.94 | 39.75 | 1215100 |
1999-12-23 | 40.06 | 40.31 | 39.69 | 40.00 | 1031600 |
1999-12-27 | 40.94 | 42.56 | 40.63 | 42.00 | 1839300 |
1999-12-28 | 41.50 | 42.38 | 40.88 | 42.38 | 1364300 |
1999-12-29 | 41.44 | 42.94 | 41.44 | 42.25 | 1103800 |
1999-12-30 | 42.06 | 42.63 | 41.31 | 41.50 | 845600 |
1999-12-31 | 41.50 | 41.88 | 40.50 | 40.94 | 788900 |
2000-01-03 | 42.38 | 43.63 | 41.00 | 42.94 | 1734000 |
2000-01-04 | 42.50 | 43.19 | 41.00 | 41.50 | 1571900 |
2000-01-05 | 41.88 | 43.25 | 41.38 | 42.44 | 2239400 |
2000-01-06 | 42.50 | 47.31 | 42.44 | 47.25 | 4630500 |
2000-01-07 | 47.25 | 47.50 | 44.25 | 47.50 | 3532800 |
2000-01-10 | 47.44 | 47.44 | 45.75 | 46.50 | 1437300 |
2000-01-11 | 45.94 | 46.56 | 45.50 | 45.63 | 1055100 |
2000-01-12 | 44.88 | 45.44 | 44.13 | 45.25 | 1050900 |
2000-01-13 | 46.63 | 47.88 | 45.75 | 47.00 | 1900200 |
2000-01-14 | 47.19 | 47.94 | 45.69 | 46.56 | 1291100 |
2000-01-18 | 46.00 | 46.38 | 43.13 | 44.19 | 2412200 |
2000-01-19 | 43.94 | 45.88 | 43.81 | 44.25 | 1876500 |
2000-01-20 | 42.88 | 43.63 | 41.81 | 42.50 | 2111300 |
2000-01-21 | 42.31 | 42.31 | 41.00 | 41.75 | 2363300 |
2000-01-24 | 41.69 | 41.75 | 40.25 | 41.00 | 1742000 |
2000-01-25 | 40.88 | 41.31 | 40.25 | 40.25 | 1686500 |
2000-01-26 | 40.31 | 42.63 | 40.06 | 42.38 | 2031900 |
2000-01-27 | 41.38 | 42.31 | 40.13 | 40.75 | 1519900 |
2000-01-28 | 40.06 | 40.25 | 38.25 | 38.69 | 1970600 |
2000-01-31 | 38.44 | 39.56 | 38.06 | 39.56 | 1489600 |
2000-02-01 | 39.06 | 39.44 | 37.94 | 38.94 | 1677800 |
2000-02-02 | 39.00 | 39.13 | 38.00 | 38.56 | 1539000 |
2000-02-03 | 38.94 | 40.19 | 38.25 | 39.50 | 1491500 |
2000-02-04 | 39.63 | 40.19 | 38.94 | 39.19 | 911100 |
2000-02-07 | 39.25 | 39.94 | 38.75 | 39.19 | 1038600 |
2000-02-08 | 39.19 | 39.94 | 39.19 | 39.69 | 1054400 |
2000-02-09 | 39.00 | 39.50 | 38.63 | 39.06 | 1242900 |
2000-02-10 | 38.88 | 39.00 | 37.63 | 38.69 | 1463200 |
2000-02-11 | 38.69 | 38.69 | 36.94 | 37.13 | 1496000 |
2000-02-14 | 36.56 | 37.81 | 36.00 | 36.31 | 1834400 |
2000-02-15 | 36.50 | 36.56 | 35.06 | 35.94 | 2040700 |
2000-02-16 | 36.00 | 37.56 | 35.38 | 36.44 | 1787800 |
2000-02-17 | 36.06 | 37.38 | 35.38 | 35.63 | 1452200 |
2000-02-18 | 36.31 | 37.44 | 35.38 | 36.81 | 1602000 |
2000-02-22 | 35.69 | 37.00 | 35.69 | 36.00 | 1669000 |
2000-02-23 | 36.06 | 36.19 | 35.13 | 35.38 | 945600 |
2000-02-24 | 35.13 | 35.75 | 34.00 | 34.13 | 1451700 |
2000-02-25 | 34.75 | 34.94 | 33.25 | 33.56 | 1386500 |
2000-02-28 | 33.31 | 35.19 | 33.19 | 34.75 | 1390700 |
2000-02-29 | 34.50 | 35.44 | 34.19 | 34.94 | 2101100 |
2000-03-01 | 35.38 | 35.69 | 34.19 | 34.44 | 1121500 |
2000-03-02 | 34.25 | 34.25 | 33.38 | 33.88 | 1307900 |
2000-03-03 | 34.13 | 35.69 | 33.75 | 34.75 | 1691000 |
2000-03-06 | 34.06 | 34.56 | 32.25 | 32.75 | 1336900 |
2000-03-07 | 32.50 | 33.13 | 30.56 | 31.06 | 2191400 |
2000-03-08 | 32.50 | 34.25 | 31.81 | 33.06 | 1946000 |
2000-03-09 | 33.31 | 34.25 | 32.38 | 33.38 | 1306300 |
2000-03-10 | 33.38 | 33.88 | 32.69 | 33.56 | 1155700 |
2000-03-13 | 33.00 | 33.69 | 32.69 | 32.81 | 1148000 |
2000-03-14 | 33.00 | 33.38 | 32.00 | 32.50 | 767900 |
2000-03-15 | 32.06 | 34.69 | 32.06 | 33.81 | 1697700 |
2000-03-16 | 34.63 | 35.94 | 34.19 | 35.50 | 2261200 |
2000-03-17 | 35.31 | 36.00 | 34.19 | 34.19 | 2056400 |
2000-03-20 | 35.63 | 36.25 | 35.13 | 35.44 | 1455600 |
2000-03-21 | 35.06 | 37.44 | 35.06 | 36.63 | 2092000 |
2000-03-22 | 37.13 | 38.50 | 36.69 | 37.25 | 2207400 |
2000-03-23 | 38.38 | 40.25 | 37.50 | 39.75 | 4524200 |
2000-03-24 | 40.13 | 40.81 | 39.25 | 39.63 | 1836100 |
2000-03-27 | 39.63 | 39.75 | 38.50 | 38.78 | 991100 |
2000-03-28 | 38.25 | 39.81 | 38.06 | 38.38 | 1256600 |
2000-03-29 | 39.00 | 39.44 | 37.56 | 38.06 | 1411800 |
2000-03-30 | 37.81 | 39.19 | 37.75 | 38.63 | 1530400 |
2000-03-31 | 39.50 | 39.50 | 38.56 | 38.81 | 1351400 |
2000-04-03 | 39.00 | 39.63 | 38.69 | 39.19 | 1009500 |
2000-04-04 | 39.19 | 39.94 | 36.56 | 38.50 | 1714700 |
2000-04-05 | 37.81 | 39.69 | 37.81 | 39.38 | 1198400 |
2000-04-06 | 39.50 | 39.81 | 38.25 | 38.94 | 1193500 |
2000-04-07 | 38.75 | 39.69 | 37.44 | 38.19 | 1600000 |
2000-04-10 | 38.94 | 41.44 | 38.75 | 40.50 | 3331200 |
2000-04-11 | 40.94 | 41.63 | 40.50 | 41.13 | 1422500 |
2000-04-12 | 41.63 | 42.44 | 41.19 | 41.56 | 2123200 |
2000-04-13 | 41.00 | 41.19 | 39.88 | 40.25 | 1481800 |
2000-04-14 | 39.25 | 39.31 | 37.13 | 37.25 | 1988600 |
2000-04-17 | 37.50 | 38.00 | 36.25 | 36.25 | 1535100 |
2000-04-18 | 36.38 | 37.75 | 36.31 | 37.50 | 1178500 |
2000-04-19 | 38.00 | 38.50 | 37.44 | 38.19 | 884300 |
2000-04-20 | 38.06 | 39.13 | 37.50 | 38.06 | 817400 |
2000-04-24 | 38.25 | 38.31 | 36.88 | 37.25 | 801800 |
2000-04-25 | 37.44 | 39.69 | 37.06 | 39.69 | 1330200 |
2000-04-26 | 39.13 | 39.50 | 38.38 | 38.38 | 1109100 |
2000-04-27 | 38.63 | 38.63 | 36.94 | 37.88 | 1322100 |
2000-04-28 | 38.00 | 38.19 | 37.50 | 37.69 | 977100 |
2000-05-01 | 37.44 | 37.63 | 36.88 | 37.13 | 975300 |
2000-05-02 | 37.63 | 37.69 | 36.56 | 36.94 | 1324700 |
2000-05-03 | 36.19 | 36.69 | 35.75 | 36.00 | 878800 |
2000-05-04 | 35.63 | 37.75 | 35.56 | 37.06 | 1724600 |
2000-05-05 | 36.81 | 39.56 | 36.81 | 39.56 | 1689600 |
2000-05-08 | 40.00 | 41.25 | 39.50 | 40.13 | 1870500 |
2000-05-09 | 40.13 | 40.81 | 39.38 | 39.81 | 1347000 |
2000-05-10 | 39.50 | 39.75 | 37.81 | 38.50 | 1256000 |
2000-05-11 | 39.25 | 40.06 | 38.50 | 39.50 | 1472000 |
2000-05-12 | 40.25 | 40.44 | 38.56 | 38.88 | 741600 |
2000-05-15 | 37.13 | 37.69 | 36.19 | 36.44 | 2548500 |
2000-05-16 | 37.50 | 37.69 | 36.31 | 36.50 | 1806300 |
2000-05-17 | 36.25 | 36.81 | 35.69 | 36.06 | 1334200 |
2000-05-18 | 36.13 | 37.06 | 35.63 | 36.81 | 1051600 |
2000-05-19 | 35.88 | 36.31 | 35.81 | 36.25 | 866900 |
2000-05-22 | 35.88 | 36.56 | 35.50 | 36.25 | 910500 |
2000-05-23 | 36.38 | 36.50 | 35.75 | 36.00 | 545900 |
2000-05-24 | 36.06 | 36.69 | 35.88 | 36.13 | 692800 |
2000-05-25 | 36.06 | 36.19 | 35.13 | 35.19 | 968200 |
2000-05-26 | 35.06 | 35.25 | 33.25 | 33.81 | 1146600 |
2000-05-30 | 34.50 | 35.75 | 34.50 | 35.50 | 1081200 |
2000-05-31 | 35.44 | 35.94 | 35.19 | 35.50 | 1135000 |
2000-06-01 | 35.50 | 36.75 | 35.25 | 35.69 | 1443700 |
2000-06-02 | 36.25 | 37.00 | 35.69 | 36.69 | 1130800 |
2000-06-05 | 36.00 | 37.75 | 36.00 | 37.44 | 1006900 |
2000-06-06 | 37.25 | 37.25 | 36.50 | 36.88 | 769500 |
2000-06-07 | 36.63 | 37.13 | 36.13 | 36.75 | 574400 |
2000-06-08 | 36.50 | 36.50 | 36.13 | 36.13 | 459100 |
2000-06-09 | 36.31 | 36.81 | 36.13 | 36.31 | 385200 |
2000-06-12 | 36.94 | 37.31 | 35.88 | 36.03 | 584300 |
2000-06-13 | 35.94 | 36.50 | 35.81 | 36.50 | 391600 |
2000-06-14 | 36.50 | 37.25 | 36.44 | 37.19 | 723000 |
2000-06-15 | 37.25 | 37.31 | 36.06 | 36.44 | 593500 |
2000-06-16 | 36.50 | 36.63 | 35.63 | 35.75 | 1117000 |
2000-06-19 | 35.56 | 35.75 | 35.31 | 35.44 | 607100 |
2000-06-20 | 35.00 | 35.44 | 34.88 | 35.13 | 1221900 |
2000-06-21 | 35.56 | 35.69 | 34.25 | 34.44 | 843400 |
2000-06-22 | 34.69 | 34.69 | 34.00 | 34.69 | 995400 |
2000-06-23 | 34.31 | 34.81 | 33.94 | 33.94 | 686000 |
2000-06-26 | 34.31 | 34.50 | 33.38 | 34.06 | 725700 |
2000-06-27 | 34.63 | 37.44 | 34.63 | 37.00 | 2797200 |
2000-06-28 | 37.63 | 39.25 | 37.25 | 39.00 | 2012600 |
2000-06-29 | 38.13 | 39.81 | 38.00 | 38.94 | 1537100 |
2000-06-30 | 38.69 | 40.19 | 37.98 | 38.00 | 2150700 |
2000-07-03 | 38.75 | 40.19 | 38.63 | 39.81 | 606200 |
2000-07-05 | 40.38 | 41.63 | 40.25 | 40.88 | 1231400 |
2000-07-06 | 40.25 | 40.44 | 39.44 | 39.94 | 809900 |
2000-07-07 | 39.56 | 39.75 | 39.00 | 39.31 | 851600 |
2000-07-10 | 39.56 | 40.38 | 39.31 | 40.25 | 699200 |
2000-07-11 | 40.25 | 40.50 | 39.63 | 40.00 | 776700 |
2000-07-12 | 40.81 | 41.06 | 39.44 | 41.00 | 1188500 |
2000-07-13 | 41.00 | 41.88 | 40.88 | 41.81 | 1088600 |
2000-07-14 | 42.50 | 43.44 | 42.25 | 42.44 | 1549700 |
2000-07-17 | 42.00 | 42.00 | 40.75 | 40.94 | 812600 |
2000-07-18 | 40.69 | 41.31 | 40.56 | 40.94 | 745300 |
2000-07-19 | 39.94 | 41.50 | 38.94 | 40.00 | 1316400 |
2000-07-20 | 39.94 | 40.44 | 39.25 | 39.75 | 697300 |
2000-07-21 | 39.75 | 40.38 | 39.75 | 40.06 | 679200 |
2000-07-24 | 39.81 | 40.44 | 39.06 | 39.69 | 676300 |
2000-07-25 | 39.50 | 39.88 | 39.13 | 39.56 | 736400 |
2000-07-26 | 39.19 | 39.25 | 38.69 | 38.88 | 651600 |
2000-07-27 | 38.50 | 39.25 | 38.44 | 38.88 | 546500 |
2000-07-28 | 38.31 | 39.25 | 37.94 | 39.13 | 706500 |
2000-07-31 | 39.00 | 40.00 | 38.56 | 39.63 | 909600 |
2000-08-01 | 39.88 | 40.19 | 39.25 | 39.88 | 655800 |
2000-08-02 | 39.75 | 40.44 | 39.63 | 40.38 | 788800 |
2000-08-03 | 40.38 | 40.38 | 39.31 | 39.56 | 527000 |
2000-08-04 | 39.31 | 39.69 | 38.94 | 39.31 | 463000 |
2000-08-07 | 38.81 | 39.50 | 38.69 | 39.38 | 513200 |
2000-08-08 | 39.38 | 39.75 | 38.50 | 39.25 | 660400 |
2000-08-09 | 39.00 | 39.44 | 38.38 | 38.50 | 591100 |
2000-08-10 | 38.75 | 40.94 | 38.69 | 40.81 | 1283700 |
2000-08-11 | 40.38 | 41.75 | 40.38 | 41.56 | 863900 |
2000-08-14 | 41.31 | 41.44 | 40.69 | 41.13 | 440800 |
2000-08-15 | 40.88 | 41.19 | 40.19 | 41.06 | 561900 |
2000-08-16 | 40.63 | 40.88 | 40.38 | 40.75 | 397900 |
2000-08-17 | 41.13 | 41.13 | 40.06 | 40.44 | 405700 |
2000-08-18 | 40.00 | 40.31 | 39.81 | 40.00 | 417600 |
2000-08-21 | 39.75 | 40.19 | 39.63 | 39.88 | 422900 |
2000-08-22 | 39.56 | 40.88 | 39.56 | 40.69 | 629400 |
2000-08-23 | 40.38 | 40.63 | 39.25 | 39.44 | 638000 |
2000-08-24 | 39.63 | 40.13 | 39.31 | 39.81 | 545200 |
2000-08-25 | 39.25 | 41.31 | 39.25 | 41.25 | 691000 |
2000-08-28 | 41.05 | 41.80 | 40.65 | 40.71 | 556300 |
2000-08-29 | 40.77 | 41.30 | 40.25 | 40.54 | 511200 |
2000-08-30 | 40.25 | 40.45 | 39.47 | 39.63 | 584200 |
2000-08-31 | 39.15 | 40.80 | 39.15 | 40.35 | 652600 |
2000-09-01 | 40.35 | 40.85 | 39.40 | 39.55 | 547500 |
2000-09-05 | 39.35 | 40.30 | 39.25 | 39.45 | 604600 |
2000-09-06 | 39.30 | 40.30 | 39.30 | 40.27 | 550000 |
2000-09-07 | 41.75 | 41.96 | 39.55 | 39.82 | 1178600 |
2000-09-08 | 39.05 | 39.78 | 38.93 | 39.26 | 1221800 |
2000-09-11 | 39.05 | 39.58 | 38.47 | 38.71 | 784100 |
2000-09-12 | 38.04 | 40.37 | 38.04 | 39.36 | 969700 |
2000-09-13 | 39.02 | 40.95 | 39.02 | 40.72 | 747400 |
2000-09-14 | 40.20 | 40.49 | 40.00 | 40.37 | 1018600 |
2000-09-15 | 40.50 | 40.59 | 39.20 | 39.20 | 1184400 |
2000-09-18 | 39.75 | 40.00 | 38.32 | 38.61 | 716300 |
2000-09-19 | 39.30 | 39.65 | 38.10 | 39.32 | 1234100 |
2000-09-20 | 38.75 | 39.31 | 38.50 | 39.05 | 694300 |
2000-09-21 | 39.35 | 40.29 | 39.30 | 40.26 | 836600 |
2000-09-22 | 40.10 | 40.72 | 39.85 | 40.55 | 866400 |
2000-09-25 | 41.00 | 41.45 | 40.60 | 40.75 | 1098000 |
2000-09-26 | 40.75 | 42.50 | 40.75 | 42.25 | 1272300 |
2000-09-27 | 42.50 | 43.00 | 42.00 | 42.80 | 1847300 |
2000-09-28 | 42.90 | 45.04 | 42.09 | 45.00 | 1897200 |
2000-09-29 | 44.75 | 44.75 | 43.90 | 44.34 | 1560200 |
2000-10-02 | 44.40 | 44.49 | 43.25 | 43.45 | 1016200 |
2000-10-03 | 43.20 | 44.75 | 43.20 | 44.05 | 971500 |
2000-10-04 | 44.30 | 45.00 | 44.20 | 45.00 | 1118300 |
2000-10-05 | 44.85 | 45.03 | 44.05 | 44.15 | 586700 |
2000-10-06 | 43.87 | 44.25 | 42.52 | 42.75 | 750700 |
2000-10-09 | 42.65 | 42.73 | 41.65 | 41.80 | 436400 |
2000-10-10 | 41.40 | 43.89 | 41.30 | 43.35 | 1174600 |
2000-10-11 | 43.10 | 43.25 | 42.32 | 42.62 | 842400 |
2000-10-12 | 42.37 | 42.46 | 40.44 | 40.45 | 1305700 |
2000-10-13 | 39.45 | 40.68 | 39.45 | 40.64 | 1038900 |
2000-10-16 | 40.10 | 41.16 | 39.80 | 41.10 | 692700 |
2000-10-17 | 41.11 | 41.85 | 40.00 | 40.22 | 809000 |
2000-10-18 | 39.75 | 39.85 | 38.89 | 39.38 | 756200 |
2000-10-19 | 39.50 | 42.80 | 39.50 | 42.30 | 1027000 |
2000-10-20 | 41.50 | 42.78 | 41.30 | 42.67 | 675500 |
2000-10-23 | 42.42 | 42.42 | 41.15 | 41.38 | 529800 |
2000-10-24 | 41.63 | 42.54 | 41.45 | 42.53 | 722800 |
2000-10-25 | 42.53 | 42.53 | 41.35 | 41.85 | 472100 |
2000-10-26 | 41.90 | 42.32 | 41.18 | 42.30 | 540500 |
2000-10-27 | 42.10 | 43.20 | 41.42 | 43.06 | 476200 |
2000-10-30 | 42.81 | 47.09 | 42.80 | 46.99 | 2003700 |
2000-10-31 | 45.50 | 47.00 | 44.03 | 46.86 | 1808500 |
2000-11-01 | 46.30 | 46.39 | 45.24 | 46.00 | 786000 |
2000-11-02 | 46.65 | 47.03 | 45.54 | 47.00 | 886600 |
2000-11-03 | 45.50 | 46.80 | 44.85 | 46.75 | 1433100 |
2000-11-06 | 46.32 | 47.10 | 46.02 | 46.70 | 750600 |
2000-11-07 | 46.30 | 46.68 | 45.66 | 46.03 | 688000 |
2000-11-08 | 45.30 | 46.50 | 45.20 | 46.31 | 685000 |
2000-11-09 | 45.80 | 46.55 | 45.40 | 46.20 | 751400 |
2000-11-10 | 45.65 | 46.00 | 45.12 | 45.17 | 516000 |
2000-11-13 | 44.00 | 45.37 | 43.90 | 45.27 | 831800 |
2000-11-14 | 45.50 | 45.81 | 44.76 | 45.75 | 854200 |
2000-11-15 | 45.25 | 47.52 | 45.20 | 47.51 | 1087200 |
2000-11-16 | 46.80 | 47.75 | 46.40 | 47.75 | 1372600 |
2000-11-17 | 47.75 | 47.75 | 46.67 | 46.98 | 884900 |
2000-11-20 | 46.98 | 47.00 | 46.00 | 46.50 | 622600 |
2000-11-21 | 46.75 | 49.40 | 46.66 | 49.40 | 3030000 |
2000-11-22 | 49.30 | 49.75 | 48.28 | 49.74 | 1754100 |
2000-11-24 | 49.71 | 49.85 | 49.05 | 49.85 | 504500 |
2000-11-27 | 49.40 | 49.60 | 48.90 | 49.10 | 953900 |
2000-11-28 | 48.50 | 48.99 | 48.15 | 48.96 | 969000 |
2000-11-29 | 48.71 | 49.51 | 48.46 | 48.87 | 1037800 |
2000-11-30 | 48.50 | 48.92 | 47.60 | 47.92 | 1066100 |
2000-12-01 | 47.70 | 48.40 | 47.22 | 47.48 | 830600 |
2000-12-04 | 46.90 | 46.91 | 46.06 | 46.40 | 1240500 |
2000-12-05 | 46.03 | 48.00 | 46.01 | 47.65 | 2210700 |
2000-12-06 | 47.80 | 48.00 | 47.03 | 47.28 | 981800 |
2000-12-07 | 46.50 | 47.70 | 46.50 | 46.94 | 634400 |
2000-12-08 | 47.90 | 47.90 | 46.82 | 46.99 | 1286500 |
2000-12-11 | 47.15 | 47.89 | 46.90 | 47.53 | 1203500 |
2000-12-12 | 47.65 | 48.20 | 46.62 | 47.13 | 1711000 |
2000-12-13 | 46.88 | 47.45 | 46.15 | 46.28 | 1330200 |
2000-12-14 | 44.00 | 44.00 | 41.25 | 41.97 | 4580600 |
2000-12-15 | 40.60 | 41.00 | 38.25 | 39.20 | 3607500 |
2000-12-18 | 39.00 | 39.40 | 37.30 | 37.52 | 2381900 |
2000-12-19 | 37.80 | 39.09 | 37.49 | 37.75 | 2408400 |
2000-12-20 | 37.90 | 38.03 | 36.60 | 37.25 | 2073400 |
2000-12-21 | 37.25 | 37.95 | 36.35 | 37.64 | 1331700 |
2000-12-22 | 37.15 | 38.70 | 36.90 | 38.53 | 1433200 |
2000-12-26 | 37.75 | 38.50 | 37.41 | 38.15 | 964100 |
2000-12-27 | 38.50 | 39.20 | 37.75 | 38.79 | 1383600 |
2000-12-28 | 38.25 | 39.18 | 38.00 | 38.82 | 1178100 |
2000-12-29 | 38.81 | 40.25 | 38.81 | 39.96 | 1048500 |
2001-01-02 | 39.45 | 39.97 | 38.20 | 38.20 | 936600 |
2001-01-03 | 38.21 | 41.26 | 38.00 | 41.06 | 2203000 |
2001-01-04 | 43.00 | 45.00 | 42.70 | 44.26 | 3410600 |
2001-01-05 | 44.70 | 44.70 | 43.01 | 43.81 | 1485800 |
2001-01-08 | 42.95 | 43.35 | 42.67 | 43.13 | 1120700 |
2001-01-09 | 42.75 | 42.95 | 42.01 | 42.27 | 1134400 |
2001-01-10 | 40.70 | 43.25 | 40.36 | 41.91 | 1895500 |
2001-01-11 | 42.41 | 43.33 | 41.20 | 41.20 | 1561200 |
2001-01-12 | 41.70 | 42.32 | 40.85 | 41.50 | 1044300 |
2001-01-16 | 41.51 | 43.15 | 41.45 | 42.35 | 893300 |
2001-01-17 | 42.55 | 44.25 | 42.55 | 43.75 | 1334100 |
2001-01-18 | 42.50 | 42.85 | 41.50 | 41.50 | 1549500 |
2001-01-19 | 41.10 | 41.64 | 39.90 | 39.91 | 2299800 |
2001-01-22 | 39.99 | 42.35 | 39.82 | 41.23 | 1137300 |
2001-01-23 | 41.48 | 43.50 | 41.48 | 42.84 | 1946300 |
2001-01-24 | 42.50 | 43.24 | 42.04 | 42.04 | 751700 |
2001-01-25 | 42.20 | 43.85 | 41.76 | 43.40 | 1176700 |
2001-01-26 | 43.75 | 44.45 | 43.56 | 43.71 | 1057200 |
2001-01-29 | 43.35 | 44.60 | 43.30 | 44.03 | 1223500 |
2001-01-30 | 44.70 | 45.15 | 44.05 | 44.44 | 1067800 |
2001-01-31 | 45.25 | 45.95 | 45.05 | 45.38 | 1677700 |
2001-02-01 | 45.40 | 45.52 | 44.42 | 45.27 | 799000 |
2001-02-02 | 45.11 | 45.30 | 44.28 | 44.29 | 744700 |
2001-02-05 | 44.00 | 44.39 | 43.83 | 44.18 | 553400 |
2001-02-06 | 43.78 | 44.51 | 43.78 | 43.80 | 750100 |
2001-02-07 | 44.15 | 44.15 | 42.90 | 43.09 | 624700 |
2001-02-08 | 43.75 | 45.00 | 43.58 | 44.86 | 1424600 |
2001-02-09 | 44.70 | 44.71 | 43.00 | 43.33 | 1241700 |
2001-02-12 | 43.45 | 44.10 | 43.22 | 43.68 | 966500 |
2001-02-13 | 44.40 | 44.95 | 44.17 | 44.70 | 1371200 |
2001-02-14 | 44.70 | 44.70 | 43.65 | 43.65 | 683500 |
2001-02-15 | 43.85 | 45.20 | 43.83 | 45.12 | 949100 |
2001-02-16 | 44.85 | 45.01 | 44.10 | 44.59 | 688900 |
2001-02-20 | 44.30 | 45.00 | 43.28 | 43.28 | 1759300 |
2001-02-21 | 43.28 | 43.45 | 42.00 | 42.01 | 871800 |
2001-02-22 | 41.60 | 42.45 | 41.20 | 42.00 | 1004300 |
2001-02-23 | 42.15 | 42.49 | 41.11 | 41.68 | 717000 |
2001-02-26 | 41.26 | 41.55 | 40.30 | 41.45 | 1757700 |
2001-02-27 | 41.00 | 42.63 | 41.00 | 41.70 | 1283900 |
2001-02-28 | 41.70 | 41.70 | 40.89 | 40.93 | 1051200 |
2001-03-01 | 40.47 | 41.11 | 40.20 | 41.02 | 1062800 |
2001-03-02 | 40.85 | 42.49 | 40.59 | 41.95 | 968400 |
2001-03-05 | 41.95 | 42.74 | 41.66 | 42.48 | 674800 |
2001-03-06 | 42.50 | 43.55 | 42.31 | 43.12 | 571100 |
2001-03-07 | 43.00 | 43.98 | 43.00 | 43.20 | 1097700 |
2001-03-08 | 43.30 | 44.20 | 43.25 | 43.85 | 863500 |
2001-03-09 | 43.35 | 44.24 | 42.60 | 43.92 | 995400 |
2001-03-12 | 43.58 | 43.65 | 41.88 | 41.90 | 1125300 |
2001-03-13 | 41.65 | 42.30 | 40.38 | 42.00 | 1696100 |
2001-03-14 | 40.75 | 41.50 | 40.52 | 41.18 | 1305000 |
2001-03-15 | 41.43 | 41.80 | 41.30 | 41.32 | 1195600 |
2001-03-16 | 41.40 | 41.84 | 40.55 | 40.80 | 2689400 |
2001-03-19 | 40.81 | 42.30 | 40.60 | 41.93 | 1263600 |
2001-03-20 | 41.25 | 41.62 | 40.00 | 40.25 | 1805200 |
2001-03-21 | 40.24 | 43.18 | 39.60 | 42.60 | 2483400 |
2001-03-22 | 41.00 | 41.20 | 39.25 | 41.03 | 2282200 |
2001-03-23 | 41.03 | 41.40 | 39.95 | 40.17 | 1408600 |
2001-03-26 | 40.30 | 41.20 | 39.50 | 40.28 | 1361600 |
2001-03-27 | 40.50 | 42.35 | 40.40 | 41.98 | 1053100 |
2001-03-28 | 41.99 | 42.15 | 41.07 | 41.98 | 752800 |
2001-03-29 | 41.00 | 41.85 | 40.76 | 41.22 | 659600 |
2001-03-30 | 40.80 | 41.96 | 40.74 | 41.68 | 703800 |
2001-04-02 | 41.55 | 41.79 | 40.70 | 40.92 | 615600 |
2001-04-03 | 40.25 | 40.25 | 38.99 | 39.00 | 1228400 |
2001-04-04 | 39.25 | 39.85 | 39.00 | 39.60 | 697400 |
2001-04-05 | 39.60 | 39.60 | 35.50 | 38.97 | 3433400 |
2001-04-06 | 38.00 | 38.06 | 36.79 | 37.49 | 1744700 |
2001-04-09 | 37.74 | 38.60 | 37.71 | 38.37 | 975100 |
2001-04-10 | 38.62 | 39.40 | 38.45 | 38.90 | 820200 |
2001-04-11 | 39.30 | 40.20 | 39.15 | 39.89 | 1216800 |
2001-04-12 | 39.60 | 39.80 | 38.80 | 39.80 | 1046000 |
2001-04-16 | 39.70 | 40.23 | 39.00 | 39.54 | 510200 |
2001-04-17 | 38.85 | 40.10 | 38.61 | 40.01 | 1039100 |
2001-04-18 | 39.90 | 42.36 | 39.61 | 41.49 | 1236500 |
2001-04-19 | 41.49 | 43.35 | 41.28 | 43.35 | 1143000 |
2001-04-20 | 43.35 | 43.75 | 43.00 | 43.50 | 1074300 |
2001-04-23 | 43.25 | 43.26 | 42.26 | 42.37 | 652900 |
2001-04-24 | 42.00 | 42.45 | 41.70 | 41.81 | 761000 |
2001-04-25 | 41.70 | 42.31 | 40.30 | 41.04 | 1545700 |
2001-04-26 | 40.85 | 41.98 | 40.50 | 41.30 | 747300 |
2001-04-27 | 41.55 | 42.84 | 41.55 | 42.48 | 825100 |
2001-04-30 | 42.15 | 42.31 | 41.90 | 42.07 | 544200 |
2001-05-01 | 41.82 | 41.90 | 41.31 | 41.83 | 627200 |
2001-05-02 | 41.60 | 42.75 | 41.20 | 42.75 | 1097800 |
2001-05-03 | 42.30 | 42.40 | 40.91 | 41.35 | 713900 |
2001-05-04 | 40.35 | 41.32 | 40.35 | 41.28 | 820800 |
2001-05-07 | 40.00 | 40.87 | 39.36 | 40.28 | 1644300 |
2001-05-08 | 39.80 | 39.95 | 38.08 | 38.45 | 2480400 |
2001-05-09 | 38.46 | 39.20 | 38.01 | 39.09 | 1356600 |
2001-05-10 | 39.00 | 39.26 | 38.50 | 39.20 | 889200 |
2001-05-11 | 39.35 | 39.41 | 38.40 | 38.41 | 1260800 |
2001-05-14 | 38.25 | 38.70 | 38.11 | 38.20 | 794200 |
2001-05-15 | 38.15 | 38.56 | 38.03 | 38.25 | 1027600 |
2001-05-16 | 38.20 | 39.54 | 38.10 | 39.26 | 1150700 |
2001-05-17 | 39.26 | 40.50 | 39.10 | 40.25 | 1337600 |
2001-05-18 | 40.60 | 40.60 | 40.07 | 40.51 | 659100 |
2001-05-21 | 40.50 | 40.75 | 40.13 | 40.61 | 798900 |
2001-05-22 | 40.61 | 40.75 | 40.12 | 40.52 | 939500 |
2001-05-23 | 39.90 | 40.27 | 39.62 | 40.01 | 1866700 |
2001-05-24 | 40.01 | 40.45 | 39.90 | 40.36 | 1121700 |
2001-05-25 | 39.80 | 40.25 | 39.60 | 39.72 | 574800 |
2001-05-29 | 39.50 | 40.10 | 39.50 | 39.64 | 539800 |
2001-05-30 | 39.89 | 40.10 | 39.63 | 39.80 | 906500 |
2001-05-31 | 39.60 | 40.30 | 39.48 | 40.00 | 1122700 |
2001-06-01 | 40.00 | 41.25 | 39.73 | 40.85 | 1174200 |
2001-06-04 | 40.60 | 40.60 | 39.90 | 40.07 | 978200 |
2001-06-05 | 39.90 | 40.40 | 39.72 | 39.89 | 1170400 |
2001-06-06 | 40.25 | 40.25 | 39.50 | 39.55 | 1175000 |
2001-06-07 | 39.55 | 39.80 | 39.39 | 39.70 | 782600 |
2001-06-08 | 39.64 | 39.64 | 39.29 | 39.60 | 485000 |
2001-06-11 | 39.35 | 39.35 | 38.55 | 38.80 | 761300 |
2001-06-12 | 38.55 | 38.55 | 37.34 | 38.11 | 1390000 |
2001-06-13 | 38.05 | 38.11 | 37.50 | 37.52 | 1136800 |
2001-06-14 | 38.05 | 38.10 | 37.32 | 37.44 | 955500 |
2001-06-15 | 37.25 | 38.12 | 37.20 | 37.96 | 1364600 |
2001-06-18 | 37.90 | 38.25 | 37.44 | 37.55 | 747100 |
2001-06-19 | 37.50 | 37.69 | 37.00 | 37.04 | 838700 |
2001-06-20 | 37.00 | 37.30 | 36.75 | 37.00 | 1024700 |
2001-06-21 | 37.18 | 38.65 | 37.10 | 38.65 | 1063000 |
2001-06-22 | 37.90 | 38.14 | 37.48 | 37.48 | 783300 |
2001-06-25 | 37.23 | 37.36 | 36.37 | 36.63 | 1467900 |
2001-06-26 | 36.00 | 36.74 | 35.99 | 36.35 | 1927200 |
2001-06-27 | 36.35 | 36.88 | 36.00 | 36.80 | 1495000 |
2001-06-28 | 37.00 | 39.50 | 37.00 | 38.71 | 2771100 |
2001-06-29 | 38.72 | 40.20 | 38.71 | 40.20 | 1644400 |
2001-07-02 | 40.00 | 40.70 | 39.50 | 40.48 | 1617500 |
2001-07-03 | 40.48 | 41.22 | 40.35 | 41.22 | 958200 |
2001-07-05 | 40.85 | 41.11 | 40.30 | 40.60 | 720000 |
2001-07-06 | 40.60 | 40.60 | 39.52 | 39.99 | 904500 |
2001-07-09 | 39.90 | 40.35 | 39.57 | 40.14 | 747000 |
2001-07-10 | 40.00 | 40.24 | 39.70 | 39.82 | 401500 |
2001-07-11 | 39.40 | 40.30 | 39.40 | 39.95 | 1113900 |
2001-07-12 | 40.10 | 41.15 | 39.90 | 41.14 | 867700 |
2001-07-13 | 40.90 | 42.34 | 40.25 | 42.08 | 1053000 |
2001-07-16 | 42.00 | 42.60 | 41.75 | 41.85 | 1076600 |
2001-07-17 | 42.05 | 42.45 | 41.88 | 42.13 | 1319100 |
2001-07-18 | 41.90 | 42.10 | 41.11 | 41.40 | 916700 |
2001-07-19 | 41.40 | 41.55 | 40.70 | 41.37 | 806600 |
2001-07-20 | 41.26 | 41.27 | 40.83 | 41.25 | 518100 |
2001-07-23 | 41.05 | 41.16 | 40.16 | 40.50 | 1010300 |
2001-07-24 | 40.75 | 40.75 | 39.75 | 40.13 | 901500 |
2001-07-25 | 40.00 | 40.72 | 39.72 | 40.62 | 831100 |
2001-07-26 | 40.40 | 40.99 | 40.36 | 40.88 | 535300 |
2001-07-27 | 40.94 | 41.00 | 40.55 | 40.89 | 388500 |
2001-07-30 | 41.10 | 41.22 | 40.70 | 41.01 | 522900 |
2001-07-31 | 41.02 | 41.59 | 41.01 | 41.37 | 731200 |
2001-08-01 | 41.20 | 41.75 | 41.10 | 41.70 | 843700 |
2001-08-02 | 41.50 | 41.87 | 41.15 | 41.74 | 879000 |
2001-08-03 | 41.49 | 41.49 | 40.60 | 41.00 | 602800 |
2001-08-06 | 41.23 | 41.30 | 40.57 | 41.00 | 310500 |
2001-08-07 | 40.80 | 41.10 | 40.68 | 41.05 | 463300 |
2001-08-08 | 40.66 | 41.31 | 40.66 | 40.76 | 524600 |
2001-08-09 | 40.65 | 40.78 | 39.90 | 40.00 | 956400 |
2001-08-10 | 39.80 | 40.20 | 39.63 | 39.97 | 636900 |
2001-08-13 | 40.00 | 40.35 | 39.65 | 40.15 | 557200 |
2001-08-14 | 40.25 | 40.56 | 39.90 | 40.20 | 544000 |
2001-08-15 | 40.27 | 40.37 | 39.80 | 39.95 | 715700 |
2001-08-16 | 40.05 | 40.50 | 39.80 | 40.42 | 772800 |
2001-08-17 | 40.00 | 40.55 | 39.94 | 40.14 | 820400 |
2001-08-20 | 39.89 | 40.20 | 39.85 | 40.17 | 368300 |
2001-08-21 | 40.17 | 40.63 | 40.00 | 40.06 | 637900 |
2001-08-22 | 40.15 | 40.49 | 39.78 | 40.33 | 697900 |
2001-08-23 | 40.20 | 40.63 | 40.15 | 40.50 | 428500 |
2001-08-24 | 40.27 | 41.55 | 40.00 | 41.35 | 767700 |
2001-08-27 | 41.35 | 41.59 | 41.07 | 41.31 | 502200 |
2001-08-28 | 41.32 | 42.46 | 41.22 | 42.35 | 1296100 |
2001-08-29 | 42.55 | 43.58 | 42.50 | 42.99 | 1547900 |
2001-08-30 | 42.65 | 43.41 | 41.75 | 42.05 | 990200 |
2001-08-31 | 42.00 | 42.63 | 41.85 | 42.10 | 732500 |
2001-09-04 | 42.00 | 42.87 | 41.45 | 42.53 | 1146300 |
2001-09-05 | 41.50 | 42.50 | 41.50 | 42.18 | 1063800 |
2001-09-06 | 41.75 | 41.90 | 40.75 | 41.25 | 1227700 |
2001-09-07 | 40.50 | 41.10 | 40.00 | 40.21 | 988200 |
2001-09-10 | 39.71 | 40.15 | 39.55 | 39.98 | 1202800 |
2001-09-17 | 33.50 | 38.38 | 33.29 | 38.30 | 3823900 |
2001-09-18 | 38.00 | 38.00 | 34.60 | 35.90 | 3167100 |
2001-09-19 | 35.75 | 36.00 | 33.40 | 34.83 | 2794500 |
2001-09-20 | 34.25 | 35.70 | 33.15 | 34.95 | 1838600 |
2001-09-21 | 33.90 | 36.20 | 33.50 | 34.45 | 2294600 |
2001-09-24 | 35.50 | 36.40 | 35.37 | 35.73 | 1916700 |
2001-09-25 | 36.74 | 37.21 | 35.02 | 35.75 | 1686300 |
2001-09-26 | 35.90 | 36.49 | 34.80 | 34.90 | 1295300 |
2001-09-27 | 35.00 | 35.30 | 33.75 | 34.75 | 1259400 |
2001-09-28 | 34.85 | 36.75 | 34.65 | 36.75 | 1319900 |
2001-10-01 | 36.70 | 36.70 | 35.25 | 35.64 | 952300 |
2001-10-02 | 35.90 | 36.60 | 35.90 | 36.50 | 1074400 |
2001-10-03 | 36.25 | 37.90 | 36.22 | 37.90 | 805100 |
2001-10-04 | 37.90 | 39.24 | 37.30 | 37.97 | 916500 |
2001-10-05 | 38.00 | 38.92 | 37.56 | 38.70 | 713500 |
2001-10-08 | 38.45 | 39.35 | 37.85 | 38.13 | 807200 |
2001-10-09 | 37.84 | 38.00 | 37.18 | 37.27 | 711700 |
2001-10-10 | 37.25 | 38.82 | 37.25 | 38.71 | 628300 |
2001-10-11 | 38.71 | 39.89 | 38.71 | 39.70 | 741700 |
2001-10-12 | 39.50 | 39.50 | 36.50 | 38.09 | 1691700 |
2001-10-15 | 37.65 | 38.34 | 37.30 | 38.25 | 904400 |
2001-10-16 | 38.35 | 39.25 | 37.99 | 38.50 | 1050500 |
2001-10-17 | 39.00 | 39.34 | 38.40 | 39.01 | 1285100 |
2001-10-18 | 38.40 | 38.83 | 37.75 | 38.29 | 658600 |
2001-10-19 | 38.29 | 38.37 | 37.50 | 38.14 | 463700 |
2001-10-22 | 37.95 | 38.60 | 37.70 | 38.41 | 496800 |
2001-10-23 | 38.41 | 39.50 | 38.40 | 39.50 | 686100 |
2001-10-24 | 39.55 | 39.56 | 38.68 | 38.78 | 641400 |
2001-10-25 | 38.15 | 39.35 | 38.01 | 39.18 | 685800 |
2001-10-26 | 39.05 | 39.60 | 38.86 | 39.48 | 487500 |
2001-10-29 | 40.25 | 42.00 | 40.00 | 40.86 | 2409900 |
2001-10-30 | 40.55 | 40.86 | 39.65 | 40.10 | 1404600 |
2001-10-31 | 40.05 | 41.53 | 40.05 | 41.08 | 1152400 |
2001-11-01 | 41.00 | 42.17 | 40.46 | 42.11 | 1367800 |
2001-11-02 | 41.80 | 42.34 | 41.48 | 42.25 | 940600 |
2001-11-05 | 42.33 | 43.40 | 42.33 | 43.40 | 1144300 |
2001-11-06 | 43.25 | 44.45 | 42.70 | 44.35 | 1222200 |
2001-11-07 | 44.20 | 44.35 | 43.76 | 44.10 | 2049100 |
2001-11-08 | 43.95 | 44.92 | 43.80 | 44.67 | 1273000 |
2001-11-09 | 44.28 | 45.08 | 44.12 | 44.96 | 924500 |
2001-11-12 | 44.50 | 45.01 | 43.74 | 44.90 | 1402300 |
2001-11-13 | 45.40 | 46.77 | 45.11 | 46.71 | 1931500 |
2001-11-14 | 47.00 | 47.50 | 46.44 | 46.61 | 1947500 |
2001-11-15 | 46.80 | 47.16 | 46.32 | 46.60 | 1145200 |
2001-11-16 | 46.60 | 46.65 | 44.95 | 45.60 | 1861800 |
2001-11-19 | 46.00 | 46.30 | 45.47 | 46.26 | 1165500 |
2001-11-20 | 46.10 | 46.10 | 45.20 | 45.37 | 847400 |
2001-11-21 | 45.60 | 45.60 | 44.90 | 45.38 | 538300 |
2001-11-23 | 45.38 | 46.40 | 45.25 | 46.40 | 414200 |
2001-11-26 | 46.15 | 46.27 | 45.87 | 45.95 | 1168800 |
2001-11-27 | 45.70 | 45.98 | 45.20 | 45.27 | 1271700 |
2001-11-28 | 45.26 | 45.27 | 44.35 | 44.61 | 1064200 |
2001-11-29 | 45.15 | 45.47 | 44.45 | 45.25 | 1339500 |
2001-11-30 | 45.50 | 46.24 | 45.50 | 45.86 | 1411700 |
2001-12-03 | 45.86 | 46.05 | 45.13 | 45.45 | 904600 |
2001-12-04 | 46.50 | 48.45 | 45.90 | 48.30 | 2994900 |
2001-12-05 | 48.00 | 49.75 | 48.00 | 49.45 | 1969100 |
2001-12-06 | 49.26 | 50.10 | 48.87 | 49.44 | 2536100 |
2001-12-07 | 49.29 | 49.29 | 47.74 | 48.32 | 1843100 |
2001-12-10 | 48.52 | 48.65 | 47.60 | 47.60 | 799400 |
2001-12-11 | 47.60 | 48.35 | 47.05 | 47.90 | 835800 |
2001-12-12 | 48.10 | 48.10 | 46.75 | 47.13 | 971000 |
2001-12-13 | 47.05 | 47.15 | 46.70 | 46.83 | 973700 |
2001-12-14 | 46.70 | 48.74 | 46.70 | 48.05 | 1367900 |
2001-12-17 | 48.80 | 49.25 | 48.30 | 48.96 | 1402000 |
2001-12-18 | 49.50 | 50.95 | 49.42 | 50.80 | 2345100 |
2001-12-19 | 50.30 | 51.25 | 49.25 | 49.99 | 4329500 |
2001-12-20 | 50.50 | 52.57 | 50.41 | 52.10 | 3752600 |
2001-12-21 | 52.21 | 52.50 | 51.62 | 51.83 | 2504600 |
2001-12-24 | 52.00 | 52.88 | 51.75 | 51.88 | 1178000 |
2001-12-26 | 52.25 | 53.45 | 52.17 | 53.20 | 1214800 |
2001-12-27 | 53.45 | 53.48 | 52.84 | 53.16 | 1651400 |
2001-12-28 | 52.95 | 53.05 | 52.19 | 52.19 | 1094900 |
2001-12-31 | 52.20 | 52.49 | 51.88 | 51.88 | 990100 |
2002-01-02 | 51.70 | 52.20 | 50.25 | 50.90 | 2178000 |
2002-01-03 | 51.10 | 52.33 | 51.04 | 52.28 | 2056500 |
2002-01-04 | 52.35 | 55.20 | 52.30 | 54.08 | 2848900 |
2002-01-07 | 53.63 | 55.75 | 53.63 | 55.27 | 2864900 |
2002-01-08 | 54.86 | 55.00 | 54.11 | 54.99 | 2223500 |
2002-01-09 | 54.90 | 55.10 | 53.62 | 53.75 | 2287400 |
2002-01-10 | 54.40 | 54.40 | 52.90 | 53.00 | 2404000 |
2002-01-11 | 51.55 | 51.69 | 49.90 | 50.41 | 4696600 |
2002-01-14 | 50.64 | 50.87 | 49.62 | 50.71 | 1626300 |
2002-01-15 | 50.71 | 51.47 | 49.35 | 49.99 | 1819400 |
2002-01-16 | 50.20 | 50.55 | 48.70 | 48.70 | 2284800 |
2002-01-17 | 49.25 | 50.31 | 48.75 | 50.20 | 2459400 |
2002-01-18 | 50.00 | 50.94 | 49.70 | 50.82 | 1399300 |
2002-01-22 | 51.35 | 51.46 | 50.75 | 50.99 | 1187500 |
2002-01-23 | 51.24 | 52.30 | 51.17 | 52.25 | 1758100 |
2002-01-24 | 52.25 | 52.90 | 52.23 | 52.50 | 1653500 |
2002-01-25 | 52.51 | 53.25 | 52.25 | 53.14 | 995000 |
2002-01-28 | 53.14 | 54.09 | 53.14 | 53.65 | 1812400 |
2002-01-29 | 53.66 | 53.66 | 51.94 | 52.48 | 1637100 |
2002-01-30 | 52.10 | 53.39 | 52.04 | 53.16 | 1665800 |
2002-01-31 | 52.81 | 53.65 | 52.61 | 53.55 | 1433600 |
2002-02-01 | 53.55 | 53.94 | 52.81 | 53.55 | 1530000 |
2002-02-04 | 53.40 | 53.97 | 52.80 | 53.13 | 1377800 |
2002-02-05 | 53.13 | 54.90 | 53.07 | 54.50 | 2481900 |
2002-02-06 | 54.70 | 54.70 | 53.05 | 53.26 | 1559100 |
2002-02-07 | 52.45 | 52.70 | 51.65 | 51.78 | 2399000 |
2002-02-08 | 51.50 | 53.40 | 51.35 | 53.40 | 1703900 |
2002-02-11 | 53.40 | 55.17 | 53.30 | 55.13 | 2101700 |
2002-02-12 | 55.00 | 56.00 | 54.63 | 55.33 | 1638700 |
2002-02-13 | 55.58 | 56.85 | 54.73 | 55.00 | 2537300 |
2002-02-14 | 55.00 | 55.00 | 54.45 | 54.70 | 842600 |
2002-02-15 | 54.25 | 55.06 | 54.22 | 54.96 | 1005200 |
2002-02-19 | 54.15 | 54.55 | 53.82 | 54.00 | 1404100 |
2002-02-20 | 54.20 | 55.35 | 54.13 | 55.22 | 1479500 |
2002-02-21 | 55.00 | 55.36 | 54.70 | 54.70 | 1486600 |
2002-02-22 | 54.60 | 55.30 | 54.25 | 55.14 | 865500 |
2002-02-25 | 55.75 | 56.54 | 55.30 | 56.40 | 1158000 |
2002-02-26 | 56.70 | 57.45 | 56.44 | 57.19 | 988900 |
2002-02-27 | 57.20 | 58.12 | 56.70 | 58.12 | 1486300 |
2002-02-28 | 58.00 | 58.91 | 57.86 | 57.86 | 1390200 |
2002-03-01 | 57.61 | 58.45 | 57.40 | 58.45 | 2031400 |
2002-03-04 | 58.65 | 61.22 | 58.65 | 61.22 | 2232800 |
2002-03-05 | 61.25 | 61.35 | 60.26 | 60.89 | 2483000 |
2002-03-06 | 60.80 | 61.10 | 59.93 | 60.00 | 1732800 |
2002-03-07 | 60.15 | 60.40 | 59.51 | 59.60 | 1735100 |
2002-03-08 | 60.15 | 60.58 | 59.86 | 60.30 | 2540700 |
2002-03-11 | 60.30 | 60.30 | 58.90 | 59.01 | 1653500 |
2002-03-12 | 57.84 | 59.30 | 57.80 | 58.09 | 1950400 |
2002-03-13 | 58.08 | 58.09 | 57.20 | 57.78 | 1441800 |
2002-03-14 | 58.00 | 58.25 | 57.68 | 57.95 | 2287700 |
2002-03-15 | 57.95 | 58.00 | 56.87 | 57.45 | 2256700 |
2002-03-18 | 58.15 | 58.52 | 57.15 | 57.70 | 1205500 |
2002-03-19 | 58.00 | 58.49 | 57.40 | 57.73 | 1609200 |
2002-03-20 | 57.49 | 57.60 | 56.10 | 56.80 | 2374700 |
2002-03-21 | 56.60 | 57.43 | 55.50 | 57.00 | 2011500 |
2002-03-22 | 56.45 | 57.75 | 56.45 | 57.56 | 918300 |
2002-03-25 | 57.80 | 57.80 | 56.40 | 56.54 | 1231500 |
2002-03-26 | 56.30 | 58.02 | 56.28 | 57.50 | 1142000 |
2002-03-27 | 57.10 | 58.11 | 56.90 | 58.06 | 1087300 |
2002-03-28 | 57.70 | 58.90 | 57.55 | 58.10 | 1174800 |
2002-04-01 | 57.50 | 57.68 | 56.65 | 57.42 | 819700 |
2002-04-02 | 56.90 | 57.50 | 55.87 | 55.92 | 1641400 |
2002-04-03 | 56.05 | 56.24 | 54.80 | 55.00 | 1656200 |
2002-04-04 | 55.00 | 55.68 | 54.86 | 55.38 | 1780800 |
2002-04-05 | 55.50 | 55.70 | 54.20 | 54.40 | 1599600 |
2002-04-08 | 53.20 | 53.69 | 52.53 | 53.12 | 1692300 |
2002-04-09 | 53.58 | 53.74 | 52.75 | 53.51 | 1745200 |
2002-04-10 | 53.65 | 54.71 | 53.59 | 54.71 | 1286700 |
2002-04-11 | 54.71 | 54.81 | 53.75 | 53.95 | 1149300 |
2002-04-12 | 54.10 | 55.14 | 54.10 | 55.00 | 938700 |
2002-04-15 | 54.80 | 54.80 | 53.20 | 54.15 | 1239100 |
2002-04-16 | 55.00 | 55.70 | 54.72 | 55.70 | 1426200 |
2002-04-17 | 55.50 | 55.50 | 54.05 | 54.42 | 1080600 |
2002-04-18 | 54.17 | 54.56 | 52.82 | 53.36 | 1450900 |
2002-04-19 | 54.00 | 54.32 | 53.50 | 54.10 | 927500 |
2002-04-22 | 53.85 | 54.10 | 53.35 | 53.84 | 1048900 |
2002-04-23 | 53.90 | 54.40 | 53.63 | 53.92 | 952300 |
2002-04-24 | 53.92 | 54.16 | 52.95 | 52.99 | 1885300 |
2002-04-25 | 53.00 | 54.04 | 52.78 | 53.71 | 1138200 |
2002-04-26 | 53.66 | 54.58 | 53.62 | 54.34 | 1224400 |
2002-04-29 | 54.35 | 54.98 | 53.81 | 53.81 | 900300 |
2002-04-30 | 53.45 | 53.80 | 51.25 | 51.67 | 3057900 |
2002-05-01 | 51.67 | 51.67 | 50.00 | 51.31 | 2961600 |
2002-05-02 | 51.62 | 52.30 | 51.40 | 51.64 | 1712800 |
2002-05-03 | 51.64 | 52.18 | 51.28 | 51.49 | 969800 |
2002-05-06 | 51.03 | 51.78 | 50.63 | 50.64 | 719700 |
2002-05-07 | 50.64 | 50.95 | 49.85 | 49.91 | 1052000 |
2002-05-08 | 50.35 | 52.83 | 50.34 | 52.76 | 1918100 |
2002-05-09 | 53.00 | 53.40 | 52.25 | 52.30 | 1448700 |
2002-05-10 | 52.35 | 52.63 | 51.43 | 51.58 | 892500 |
2002-05-13 | 52.10 | 53.38 | 51.93 | 52.94 | 824500 |
2002-05-14 | 53.11 | 54.40 | 53.02 | 53.70 | 923900 |
2002-05-15 | 54.00 | 54.90 | 54.00 | 54.42 | 905500 |
2002-05-16 | 54.60 | 54.69 | 53.80 | 54.48 | 598600 |
2002-05-17 | 55.10 | 55.30 | 53.55 | 54.33 | 1317300 |
2002-05-20 | 54.33 | 55.08 | 53.70 | 54.13 | 885600 |
2002-05-21 | 54.03 | 54.44 | 53.10 | 53.20 | 962000 |
2002-05-22 | 53.10 | 53.47 | 52.95 | 53.41 | 734900 |
2002-05-23 | 53.30 | 54.19 | 53.20 | 54.00 | 733000 |
2002-05-24 | 53.35 | 53.84 | 52.96 | 52.96 | 889100 |
2002-05-28 | 52.50 | 52.90 | 52.00 | 52.10 | 1204500 |
2002-05-29 | 52.35 | 53.47 | 52.27 | 53.15 | 683200 |
2002-05-30 | 52.95 | 53.84 | 52.95 | 53.79 | 944800 |
2002-05-31 | 54.00 | 54.60 | 53.68 | 53.95 | 1216800 |
2002-06-03 | 54.04 | 54.24 | 53.30 | 53.40 | 928700 |
2002-06-04 | 53.30 | 53.37 | 52.07 | 52.65 | 1190300 |
2002-06-05 | 52.75 | 53.25 | 52.44 | 53.20 | 867700 |
2002-06-06 | 53.70 | 54.20 | 53.16 | 53.97 | 1444600 |
2002-06-07 | 53.30 | 54.78 | 53.30 | 54.34 | 1127300 |
2002-06-10 | 54.41 | 55.98 | 54.35 | 55.45 | 1134400 |
2002-06-11 | 56.10 | 56.90 | 55.85 | 56.00 | 2216900 |
2002-06-12 | 55.60 | 56.24 | 55.23 | 55.90 | 1006800 |
2002-06-13 | 56.10 | 57.09 | 56.02 | 56.74 | 1148200 |
2002-06-14 | 56.74 | 57.25 | 55.54 | 56.07 | 1462700 |
2002-06-17 | 56.25 | 56.75 | 56.20 | 56.62 | 1648300 |
2002-06-18 | 56.25 | 56.39 | 55.60 | 55.96 | 1190500 |
2002-06-19 | 55.86 | 56.23 | 55.26 | 55.40 | 1450700 |
2002-06-20 | 55.10 | 55.70 | 55.00 | 55.29 | 1332500 |
2002-06-21 | 55.05 | 56.67 | 55.05 | 56.39 | 2268700 |
2002-06-24 | 56.39 | 57.03 | 55.65 | 56.02 | 1526000 |
2002-06-25 | 51.05 | 52.50 | 47.42 | 48.00 | 14649800 |
2002-06-26 | 48.01 | 50.61 | 47.25 | 50.25 | 4947200 |
2002-06-27 | 51.35 | 52.12 | 51.05 | 51.58 | 2547700 |
2002-06-28 | 51.83 | 53.76 | 51.64 | 53.40 | 2175000 |
2002-07-01 | 53.40 | 53.74 | 52.21 | 52.40 | 1313100 |
2002-07-02 | 52.20 | 52.54 | 51.65 | 51.82 | 1938800 |
2002-07-03 | 52.00 | 53.07 | 52.00 | 52.81 | 1448700 |
2002-07-05 | 53.00 | 53.20 | 52.70 | 53.15 | 506400 |
2002-07-08 | 53.00 | 53.35 | 52.63 | 52.72 | 1435500 |
2002-07-09 | 52.92 | 53.92 | 52.90 | 53.09 | 1079700 |
2002-07-10 | 53.30 | 53.60 | 52.21 | 52.25 | 2148100 |
2002-07-11 | 51.75 | 52.05 | 50.25 | 50.44 | 2564900 |
2002-07-12 | 50.45 | 51.45 | 49.49 | 49.90 | 1520500 |
2002-07-15 | 49.94 | 50.85 | 48.56 | 50.78 | 2093000 |
2002-07-16 | 50.10 | 51.50 | 49.21 | 51.15 | 2293200 |
2002-07-17 | 51.70 | 52.10 | 49.91 | 50.67 | 1821100 |
2002-07-18 | 50.62 | 50.82 | 50.10 | 50.51 | 1661600 |
2002-07-19 | 50.25 | 50.50 | 48.78 | 49.21 | 3917600 |
2002-07-22 | 48.35 | 50.50 | 45.56 | 46.00 | 4937000 |
2002-07-23 | 46.15 | 47.49 | 45.26 | 45.99 | 3185800 |
2002-07-24 | 44.50 | 46.15 | 43.71 | 45.95 | 4137400 |
2002-07-25 | 45.95 | 47.40 | 45.00 | 46.74 | 2374600 |
2002-07-26 | 46.74 | 47.05 | 45.80 | 47.03 | 1050600 |
2002-07-29 | 47.70 | 49.68 | 47.65 | 49.62 | 1777700 |
2002-07-30 | 48.75 | 49.86 | 48.55 | 49.07 | 2137300 |
2002-07-31 | 49.10 | 50.95 | 48.89 | 50.95 | 2305800 |
2002-08-01 | 49.95 | 50.00 | 48.45 | 48.70 | 1723000 |
2002-08-02 | 48.69 | 48.69 | 45.84 | 46.72 | 1946800 |
2002-08-05 | 45.90 | 46.37 | 44.83 | 44.90 | 1551300 |
2002-08-06 | 45.80 | 48.00 | 45.75 | 47.02 | 1874800 |
2002-08-07 | 47.90 | 47.96 | 45.90 | 47.27 | 1496800 |
2002-08-08 | 47.40 | 48.73 | 46.75 | 48.29 | 1809500 |
2002-08-09 | 48.04 | 49.33 | 47.50 | 48.85 | 1105500 |
2002-08-12 | 48.05 | 48.10 | 47.00 | 47.54 | 1231800 |
2002-08-13 | 47.10 | 48.29 | 46.80 | 46.92 | 1112000 |
2002-08-14 | 47.00 | 48.57 | 46.35 | 48.39 | 1210000 |
2002-08-15 | 48.59 | 49.28 | 47.90 | 48.00 | 1656800 |
2002-08-16 | 47.80 | 49.60 | 47.62 | 48.95 | 1402700 |
2002-08-19 | 48.65 | 49.80 | 48.47 | 49.61 | 876600 |
2002-08-20 | 49.00 | 49.48 | 48.40 | 48.83 | 1039900 |
2002-08-21 | 48.83 | 49.28 | 48.46 | 49.15 | 1427000 |
2002-08-22 | 49.00 | 50.20 | 48.85 | 49.98 | 1090300 |
2002-08-23 | 49.99 | 50.24 | 48.40 | 48.62 | 678700 |
2002-08-26 | 48.50 | 48.55 | 47.11 | 48.05 | 1298800 |
2002-08-27 | 48.60 | 49.50 | 47.90 | 48.21 | 968900 |
2002-08-28 | 47.96 | 48.03 | 47.05 | 47.42 | 933600 |
2002-08-29 | 46.75 | 47.53 | 46.56 | 47.12 | 857100 |
2002-08-30 | 47.20 | 47.87 | 46.97 | 47.35 | 734300 |
2002-09-03 | 46.95 | 47.20 | 45.90 | 46.03 | 1619200 |
2002-09-04 | 46.28 | 47.55 | 46.07 | 47.50 | 1067800 |
2002-09-05 | 46.75 | 46.90 | 45.57 | 45.83 | 1614900 |
2002-09-06 | 46.25 | 46.85 | 46.10 | 46.51 | 1451800 |
2002-09-09 | 46.43 | 46.50 | 44.90 | 46.40 | 2746300 |
2002-09-10 | 46.40 | 46.75 | 45.79 | 46.00 | 1267400 |
2002-09-11 | 46.50 | 46.75 | 45.92 | 46.00 | 762300 |
2002-09-12 | 45.98 | 46.00 | 45.03 | 45.15 | 1213900 |
2002-09-13 | 44.95 | 44.95 | 44.07 | 44.50 | 2512500 |
2002-09-16 | 44.65 | 44.65 | 43.45 | 43.97 | 1261200 |
2002-09-17 | 44.90 | 45.35 | 44.03 | 44.40 | 1757000 |
2002-09-18 | 44.10 | 44.45 | 42.75 | 42.80 | 2278500 |
2002-09-19 | 45.00 | 48.60 | 44.95 | 47.76 | 6335400 |
2002-09-20 | 48.20 | 48.89 | 47.15 | 47.75 | 2646900 |
2002-09-23 | 47.75 | 49.25 | 47.31 | 48.80 | 1808600 |
2002-09-24 | 48.05 | 48.75 | 47.50 | 47.60 | 1744800 |
2002-09-25 | 48.60 | 49.65 | 47.99 | 49.40 | 1435800 |
2002-09-26 | 49.65 | 52.10 | 49.60 | 51.95 | 2591900 |
2002-09-27 | 51.87 | 52.30 | 50.27 | 50.45 | 2290800 |
2002-09-30 | 50.45 | 50.45 | 48.01 | 50.07 | 3432100 |
2002-10-01 | 50.90 | 52.50 | 50.17 | 52.43 | 2226100 |
2002-10-02 | 51.99 | 52.55 | 50.50 | 51.15 | 2508200 |
2002-10-03 | 51.40 | 52.45 | 50.90 | 52.02 | 2288600 |
2002-10-04 | 51.97 | 51.98 | 49.96 | 51.06 | 2764800 |
2002-10-07 | 51.07 | 51.07 | 48.25 | 49.05 | 2935400 |
2002-10-08 | 49.75 | 49.99 | 48.46 | 49.06 | 2434100 |
2002-10-09 | 48.95 | 49.07 | 47.03 | 47.77 | 2798200 |
2002-10-10 | 47.72 | 50.44 | 47.41 | 49.92 | 1749100 |
2002-10-11 | 49.92 | 52.00 | 49.92 | 51.46 | 1911300 |
2002-10-14 | 51.21 | 52.00 | 50.85 | 51.38 | 1048200 |
2002-10-15 | 52.30 | 54.15 | 52.10 | 53.72 | 2365700 |
2002-10-16 | 52.64 | 53.09 | 51.73 | 52.45 | 2182700 |
2002-10-17 | 52.45 | 53.87 | 51.75 | 53.75 | 2081000 |
2002-10-18 | 53.37 | 53.60 | 51.90 | 53.34 | 2142100 |
2002-10-21 | 53.09 | 53.50 | 52.42 | 53.50 | 1411300 |
2002-10-22 | 53.02 | 53.35 | 51.96 | 53.25 | 1851200 |
2002-10-23 | 53.00 | 53.35 | 51.65 | 53.35 | 1509200 |
2002-10-24 | 53.35 | 53.75 | 52.50 | 52.78 | 1026800 |
2002-10-25 | 53.20 | 54.25 | 52.31 | 54.05 | 1567500 |
2002-10-28 | 54.90 | 54.99 | 53.46 | 53.73 | 1378900 |
2002-10-29 | 53.59 | 54.10 | 51.75 | 52.60 | 3198900 |
2002-10-30 | 53.00 | 54.35 | 52.73 | 53.78 | 1981000 |
2002-10-31 | 53.60 | 54.03 | 52.62 | 53.19 | 1483300 |
2002-11-01 | 52.99 | 54.01 | 52.60 | 53.82 | 1170500 |
2002-11-04 | 53.95 | 54.25 | 53.19 | 53.26 | 1467800 |
2002-11-05 | 53.40 | 54.38 | 53.10 | 54.23 | 1443500 |
2002-11-06 | 54.15 | 54.95 | 53.88 | 54.60 | 1324400 |
2002-11-07 | 54.61 | 54.77 | 53.75 | 53.97 | 1972600 |
2002-11-08 | 53.97 | 54.75 | 53.87 | 54.60 | 1114300 |
2002-11-11 | 54.45 | 54.91 | 53.65 | 54.07 | 1564200 |
2002-11-12 | 53.40 | 54.50 | 53.37 | 53.60 | 1694800 |
2002-11-13 | 53.55 | 54.86 | 52.90 | 54.70 | 2550500 |
2002-11-14 | 55.00 | 56.24 | 55.00 | 56.12 | 2526700 |
2002-11-15 | 54.75 | 55.34 | 52.75 | 53.45 | 4210400 |
2002-11-18 | 53.57 | 54.00 | 53.08 | 53.23 | 1054400 |
2002-11-19 | 52.40 | 52.75 | 52.00 | 52.37 | 1326800 |
2002-11-20 | 52.12 | 52.99 | 51.60 | 52.80 | 1181600 |
2002-11-21 | 53.00 | 53.48 | 52.78 | 53.16 | 1274900 |
2002-11-22 | 53.04 | 53.70 | 52.37 | 52.74 | 1027600 |
2002-11-25 | 53.00 | 53.01 | 51.75 | 52.31 | 988600 |
2002-11-26 | 51.75 | 51.96 | 50.60 | 50.77 | 1307400 |
2002-11-27 | 50.88 | 53.20 | 50.80 | 52.59 | 1356600 |
2002-11-29 | 52.80 | 53.10 | 52.40 | 52.57 | 445400 |
2002-12-02 | 53.40 | 54.52 | 52.40 | 52.88 | 1873300 |
2002-12-03 | 52.91 | 52.95 | 52.10 | 52.53 | 980500 |
2002-12-04 | 52.30 | 53.85 | 52.03 | 53.27 | 1085900 |
2002-12-05 | 53.52 | 53.52 | 52.53 | 52.89 | 883100 |
2002-12-06 | 51.80 | 53.64 | 51.76 | 53.64 | 789800 |
2002-12-09 | 53.39 | 53.40 | 52.56 | 52.75 | 795000 |
2002-12-10 | 53.05 | 53.40 | 52.40 | 53.38 | 535700 |
2002-12-11 | 52.55 | 52.65 | 51.74 | 51.96 | 1208600 |
2002-12-12 | 51.90 | 52.15 | 51.30 | 52.04 | 935500 |
2002-12-13 | 51.85 | 52.90 | 51.64 | 52.10 | 1275100 |
2002-12-16 | 52.50 | 53.50 | 52.25 | 53.48 | 1307000 |
2002-12-17 | 53.35 | 53.90 | 53.13 | 53.60 | 1192500 |
2002-12-18 | 52.85 | 53.45 | 52.49 | 52.91 | 1953200 |
2002-12-19 | 52.91 | 54.60 | 52.84 | 53.95 | 1974000 |
2002-12-20 | 53.30 | 54.60 | 53.30 | 54.35 | 2592500 |
2002-12-23 | 54.35 | 54.95 | 54.18 | 54.33 | 1386000 |
2002-12-24 | 54.45 | 54.64 | 53.96 | 54.10 | 455300 |
2002-12-26 | 54.25 | 54.70 | 54.00 | 54.28 | 652700 |
2002-12-27 | 54.30 | 54.45 | 53.80 | 53.95 | 722500 |
2002-12-30 | 54.00 | 54.37 | 53.40 | 54.17 | 1121200 |
2002-12-31 | 54.05 | 54.50 | 53.33 | 54.22 | 936900 |
2003-01-02 | 54.36 | 55.56 | 54.23 | 55.56 | 1051200 |
2003-01-03 | 55.30 | 55.62 | 55.03 | 55.50 | 877800 |
2003-01-06 | 56.50 | 58.60 | 56.35 | 58.18 | 2995500 |
2003-01-07 | 58.00 | 58.30 | 57.84 | 57.95 | 2603200 |
2003-01-08 | 57.95 | 57.99 | 57.40 | 57.55 | 1520700 |
2003-01-09 | 57.76 | 58.10 | 57.38 | 57.66 | 1413100 |
2003-01-10 | 57.66 | 57.66 | 56.84 | 57.35 | 1855600 |
2003-01-13 | 57.60 | 57.85 | 57.10 | 57.57 | 1477200 |
2003-01-14 | 57.05 | 57.60 | 56.85 | 57.26 | 1144000 |
2003-01-15 | 57.65 | 57.65 | 56.46 | 56.63 | 1407600 |
2003-01-16 | 56.43 | 56.78 | 55.76 | 56.11 | 1869900 |
2003-01-17 | 55.60 | 55.84 | 55.15 | 55.55 | 1120600 |
2003-01-21 | 55.80 | 56.24 | 54.35 | 54.48 | 1260400 |
2003-01-22 | 54.05 | 54.63 | 52.55 | 52.55 | 1947300 |
2003-01-23 | 52.80 | 52.98 | 51.50 | 52.52 | 2306500 |
2003-01-24 | 52.10 | 52.53 | 50.63 | 50.80 | 1664500 |
2003-01-27 | 51.35 | 52.49 | 51.25 | 51.65 | 2427400 |
2003-01-28 | 51.90 | 52.96 | 51.59 | 52.65 | 2414400 |
2003-01-29 | 52.20 | 52.95 | 51.40 | 52.30 | 1658400 |
2003-01-30 | 52.40 | 52.68 | 51.88 | 51.89 | 1191700 |
2003-01-31 | 51.89 | 53.00 | 51.54 | 52.60 | 1099600 |
2003-02-03 | 52.59 | 53.33 | 52.55 | 52.97 | 1244500 |
2003-02-04 | 52.98 | 52.98 | 51.51 | 52.03 | 1183500 |
2003-02-05 | 51.94 | 53.20 | 51.53 | 52.35 | 1088800 |
2003-02-06 | 52.10 | 52.98 | 52.10 | 52.68 | 1048300 |
2003-02-07 | 53.10 | 53.15 | 51.83 | 52.12 | 1029600 |
2003-02-10 | 51.80 | 52.11 | 51.02 | 51.93 | 1032200 |
2003-02-11 | 52.06 | 52.35 | 51.34 | 51.54 | 834100 |
2003-02-12 | 51.55 | 51.81 | 50.50 | 50.87 | 1057900 |
2003-02-13 | 50.85 | 50.95 | 49.90 | 50.45 | 1218300 |
2003-02-14 | 50.40 | 51.70 | 50.40 | 51.70 | 1291500 |
2003-02-18 | 51.90 | 52.55 | 51.90 | 52.16 | 997100 |
2003-02-19 | 52.20 | 52.20 | 51.53 | 51.70 | 802500 |
2003-02-20 | 51.70 | 51.70 | 50.84 | 50.95 | 1052900 |
2003-02-21 | 51.00 | 51.60 | 50.45 | 51.30 | 1362400 |
2003-02-24 | 50.95 | 50.96 | 49.20 | 49.44 | 1393800 |
2003-02-25 | 49.25 | 49.98 | 47.70 | 49.85 | 2210900 |
2003-02-26 | 49.85 | 50.90 | 49.74 | 50.20 | 1841900 |
2003-02-27 | 50.21 | 51.10 | 49.97 | 50.34 | 1271600 |
2003-02-28 | 50.30 | 51.73 | 50.28 | 51.40 | 1683000 |
2003-03-03 | 52.48 | 52.92 | 52.32 | 52.35 | 2154000 |
2003-03-04 | 52.35 | 52.36 | 51.71 | 51.76 | 1384700 |
2003-03-05 | 51.76 | 51.77 | 50.84 | 51.44 | 1471200 |
2003-03-06 | 51.39 | 51.50 | 50.75 | 51.03 | 1506600 |
2003-03-07 | 50.50 | 51.00 | 50.46 | 50.84 | 1906900 |
2003-03-10 | 50.50 | 50.75 | 49.56 | 49.61 | 1148100 |
2003-03-11 | 49.73 | 50.32 | 49.55 | 49.67 | 1116400 |
2003-03-12 | 49.58 | 49.90 | 48.18 | 49.00 | 2116000 |
2003-03-13 | 48.85 | 50.07 | 48.50 | 50.02 | 3163800 |
2003-03-14 | 49.75 | 50.08 | 48.62 | 49.80 | 1920100 |
2003-03-17 | 49.80 | 51.41 | 49.51 | 51.41 | 2210500 |
2003-03-18 | 51.90 | 51.96 | 51.17 | 51.68 | 1566100 |
2003-03-19 | 52.80 | 55.22 | 52.70 | 55.18 | 3981600 |
2003-03-20 | 55.18 | 57.35 | 55.18 | 56.80 | 4067500 |
2003-03-21 | 57.15 | 57.45 | 56.50 | 57.26 | 2163300 |
2003-03-24 | 56.35 | 56.40 | 55.00 | 55.46 | 2066300 |
2003-03-25 | 55.40 | 56.43 | 55.28 | 55.88 | 1728000 |
2003-03-26 | 55.88 | 56.68 | 55.66 | 56.20 | 1391400 |
2003-03-27 | 55.60 | 56.77 | 55.60 | 56.65 | 1682700 |
2003-03-28 | 56.15 | 56.66 | 55.41 | 56.50 | 1313900 |
2003-03-31 | 55.75 | 55.85 | 54.82 | 55.07 | 1549800 |
2003-04-01 | 55.10 | 55.68 | 54.40 | 55.25 | 1281500 |
2003-04-02 | 55.26 | 57.17 | 55.26 | 56.93 | 2671500 |
2003-04-03 | 57.35 | 57.35 | 56.05 | 56.08 | 2014200 |
2003-04-04 | 56.09 | 56.40 | 55.48 | 55.85 | 1264300 |
2003-04-07 | 56.90 | 57.32 | 56.11 | 56.12 | 1761700 |
2003-04-08 | 55.88 | 56.60 | 55.12 | 55.61 | 1367800 |
2003-04-09 | 56.00 | 56.76 | 55.52 | 55.98 | 2062300 |
2003-04-10 | 55.99 | 56.34 | 55.48 | 56.21 | 1654000 |
2003-04-11 | 57.10 | 57.99 | 56.54 | 57.46 | 2256400 |
2003-04-14 | 57.75 | 58.30 | 57.66 | 58.28 | 1748200 |
2003-04-15 | 58.28 | 59.53 | 57.45 | 59.45 | 2537700 |
2003-04-16 | 59.38 | 59.90 | 58.10 | 58.18 | 2974100 |
2003-04-17 | 58.10 | 58.90 | 57.80 | 58.90 | 1599000 |
2003-04-21 | 58.90 | 58.90 | 57.29 | 57.53 | 2154500 |
2003-04-22 | 57.53 | 58.70 | 57.50 | 58.55 | 2568800 |
2003-04-23 | 59.20 | 59.23 | 58.08 | 58.64 | 1525100 |
2003-04-24 | 58.15 | 59.50 | 57.99 | 59.28 | 2099100 |
2003-04-25 | 59.10 | 59.28 | 58.40 | 58.79 | 1359600 |
2003-04-28 | 58.70 | 60.00 | 58.63 | 59.93 | 1557600 |
2003-04-29 | 59.90 | 59.99 | 59.19 | 59.61 | 1684200 |
2003-04-30 | 59.58 | 60.11 | 59.00 | 59.88 | 2093200 |
2003-05-01 | 59.80 | 59.80 | 58.46 | 59.25 | 1418200 |
2003-05-02 | 58.75 | 60.90 | 58.62 | 60.74 | 2162200 |
2003-05-05 | 60.95 | 61.99 | 60.78 | 61.73 | 2439700 |
2003-05-06 | 61.45 | 62.07 | 61.25 | 61.66 | 2118200 |
2003-05-07 | 61.67 | 61.99 | 61.00 | 61.19 | 1799700 |
2003-05-08 | 60.99 | 61.30 | 60.68 | 60.78 | 1162800 |
2003-05-09 | 60.90 | 62.09 | 60.70 | 62.05 | 1552100 |
2003-05-12 | 61.89 | 63.70 | 61.57 | 63.34 | 1926300 |
2003-05-13 | 63.15 | 63.17 | 62.66 | 62.81 | 1467600 |
2003-05-14 | 62.81 | 62.87 | 61.75 | 61.77 | 1854600 |
2003-05-15 | 62.00 | 62.50 | 61.70 | 62.07 | 2289900 |
2003-05-16 | 62.07 | 62.50 | 61.22 | 62.50 | 1398400 |
2003-05-19 | 62.00 | 62.10 | 60.55 | 60.78 | 1465800 |
2003-05-20 | 60.78 | 61.15 | 60.45 | 61.00 | 1573700 |
2003-05-21 | 60.67 | 60.77 | 59.58 | 59.90 | 1986500 |
2003-05-22 | 59.90 | 60.50 | 59.82 | 60.17 | 1618900 |
2003-05-23 | 60.30 | 61.22 | 60.06 | 61.14 | 998000 |
2003-05-27 | 61.00 | 62.26 | 60.66 | 62.09 | 1355200 |
2003-05-28 | 62.30 | 62.81 | 61.93 | 62.22 | 1249800 |
2003-05-29 | 62.10 | 62.97 | 62.00 | 62.63 | 1779700 |
2003-05-30 | 62.63 | 64.35 | 62.63 | 63.98 | 1810000 |
2003-06-02 | 63.99 | 65.25 | 63.81 | 64.61 | 2497700 |
2003-06-03 | 63.00 | 63.95 | 62.77 | 62.99 | 4223000 |
2003-06-04 | 62.00 | 64.40 | 62.00 | 64.23 | 2599000 |
2003-06-05 | 63.70 | 64.50 | 63.17 | 64.50 | 1591000 |
2003-06-06 | 64.93 | 65.35 | 62.81 | 63.21 | 2140300 |
2003-06-09 | 63.00 | 63.45 | 62.36 | 62.80 | 1092400 |
2003-06-10 | 63.46 | 64.01 | 63.20 | 63.67 | 1444700 |
2003-06-11 | 63.80 | 64.50 | 63.34 | 64.49 | 1033500 |
2003-06-12 | 64.61 | 64.99 | 64.20 | 64.97 | 1991300 |
2003-06-13 | 64.90 | 64.95 | 63.67 | 63.86 | 1236000 |
2003-06-16 | 63.86 | 65.14 | 63.78 | 65.14 | 1680200 |
2003-06-17 | 65.15 | 65.35 | 64.20 | 64.50 | 1450900 |
2003-06-18 | 64.51 | 64.99 | 63.88 | 64.50 | 983700 |
2003-06-19 | 64.70 | 64.95 | 63.45 | 63.52 | 1115200 |
2003-06-20 | 63.73 | 64.23 | 62.50 | 63.01 | 1876200 |
2003-06-23 | 63.20 | 63.42 | 61.99 | 61.99 | 1752900 |
2003-06-24 | 61.01 | 61.05 | 60.10 | 60.47 | 3916900 |
2003-06-25 | 60.47 | 60.50 | 59.01 | 59.70 | 2406200 |
2003-06-26 | 59.20 | 62.69 | 59.20 | 62.42 | 2923900 |
2003-06-27 | 62.43 | 63.09 | 62.16 | 62.54 | 2557500 |
2003-06-30 | 62.65 | 62.85 | 61.31 | 62.03 | 2203400 |
2003-07-01 | 61.60 | 61.82 | 60.64 | 61.59 | 2038700 |
2003-07-02 | 61.26 | 62.19 | 61.26 | 62.17 | 1437000 |
2003-07-03 | 62.18 | 62.18 | 61.51 | 61.52 | 720300 |
2003-07-07 | 61.65 | 63.00 | 61.63 | 62.97 | 1933500 |
2003-07-08 | 62.40 | 64.50 | 62.40 | 64.33 | 1829100 |
2003-07-09 | 64.25 | 64.50 | 63.51 | 64.36 | 1517700 |
2003-07-10 | 64.28 | 64.49 | 63.53 | 63.84 | 1461200 |
2003-07-11 | 63.72 | 63.79 | 63.07 | 63.74 | 1325600 |
2003-07-14 | 64.35 | 64.91 | 64.04 | 64.30 | 1190600 |
2003-07-15 | 64.50 | 64.75 | 63.88 | 64.32 | 1069700 |
2003-07-16 | 64.32 | 64.49 | 63.39 | 64.10 | 1447400 |
2003-07-17 | 64.08 | 64.15 | 63.63 | 64.12 | 1140900 |
2003-07-18 | 64.12 | 65.50 | 63.76 | 65.32 | 1812300 |
2003-07-21 | 65.32 | 66.01 | 65.02 | 66.00 | 1776900 |
2003-07-22 | 65.90 | 65.90 | 64.62 | 64.99 | 2423200 |
2003-07-23 | 64.96 | 65.03 | 64.16 | 64.96 | 869000 |
2003-07-24 | 65.20 | 65.50 | 64.40 | 64.55 | 1210900 |
2003-07-25 | 64.61 | 65.31 | 63.76 | 65.25 | 1641400 |
2003-07-28 | 65.05 | 65.35 | 64.20 | 65.16 | 1654300 |
2003-07-29 | 65.10 | 65.45 | 64.49 | 64.83 | 1523300 |
2003-07-30 | 64.84 | 64.84 | 63.31 | 63.83 | 2059000 |
2003-07-31 | 64.06 | 65.14 | 63.75 | 64.39 | 1821700 |
2003-08-01 | 63.84 | 65.00 | 63.84 | 64.66 | 1466300 |
2003-08-04 | 64.50 | 64.88 | 64.01 | 64.70 | 1277800 |
2003-08-05 | 64.68 | 64.93 | 63.95 | 64.01 | 1502700 |
2003-08-06 | 63.77 | 64.80 | 63.69 | 64.25 | 1475800 |
2003-08-07 | 64.16 | 64.64 | 63.82 | 64.37 | 947500 |
2003-08-08 | 64.60 | 65.40 | 64.40 | 65.20 | 1716300 |
2003-08-11 | 65.40 | 66.12 | 65.28 | 66.01 | 1388600 |
2003-08-12 | 66.25 | 66.98 | 65.99 | 66.88 | 1228200 |
2003-08-13 | 66.98 | 67.12 | 66.55 | 66.87 | 1164300 |
2003-08-14 | 67.09 | 67.48 | 66.65 | 67.00 | 885700 |
2003-08-15 | 67.00 | 67.39 | 64.92 | 67.36 | 348100 |
2003-08-18 | 67.34 | 67.70 | 67.31 | 67.57 | 985700 |
2003-08-19 | 67.58 | 68.26 | 67.57 | 68.15 | 1318200 |
2003-08-20 | 68.15 | 68.25 | 67.42 | 67.57 | 1162700 |
2003-08-21 | 67.66 | 68.95 | 67.62 | 68.33 | 1323200 |
2003-08-22 | 68.55 | 68.96 | 66.82 | 67.09 | 1469600 |
2003-08-25 | 67.30 | 67.37 | 66.09 | 66.37 | 1386500 |
2003-08-26 | 66.00 | 66.31 | 65.40 | 66.08 | 1307400 |
2003-08-27 | 66.07 | 66.09 | 65.55 | 65.90 | 739400 |
2003-08-28 | 66.05 | 67.14 | 65.66 | 67.03 | 1072200 |
2003-08-29 | 67.04 | 67.47 | 66.74 | 67.10 | 758600 |
2003-09-02 | 67.30 | 68.45 | 66.97 | 68.29 | 1232300 |
2003-09-03 | 68.29 | 68.29 | 67.37 | 67.95 | 1835600 |
2003-09-04 | 67.96 | 67.96 | 66.88 | 67.25 | 1194900 |
2003-09-05 | 66.54 | 67.20 | 66.32 | 66.68 | 1006300 |
2003-09-08 | 66.82 | 67.23 | 66.08 | 66.56 | 1576200 |
2003-09-09 | 66.05 | 66.20 | 65.76 | 65.76 | 1253900 |
2003-09-10 | 65.72 | 65.91 | 65.00 | 65.12 | 1485600 |
2003-09-11 | 65.12 | 65.64 | 64.51 | 65.26 | 1335800 |
2003-09-12 | 65.08 | 65.35 | 64.30 | 65.24 | 1151000 |
2003-09-15 | 65.39 | 65.59 | 64.67 | 64.98 | 1720100 |
2003-09-16 | 65.22 | 66.19 | 65.07 | 66.08 | 1237600 |
2003-09-17 | 65.50 | 66.65 | 65.01 | 66.51 | 2293400 |
2003-09-18 | 66.55 | 69.00 | 66.35 | 68.60 | 2194500 |
2003-09-19 | 66.91 | 67.86 | 66.00 | 66.25 | 3682800 |
2003-09-22 | 66.01 | 66.40 | 65.54 | 65.99 | 1047300 |
2003-09-23 | 66.19 | 67.21 | 65.89 | 66.70 | 1027600 |
2003-09-24 | 66.63 | 67.02 | 65.12 | 65.19 | 1156800 |
2003-09-25 | 65.11 | 65.53 | 64.30 | 64.30 | 1378000 |
2003-09-26 | 64.37 | 64.44 | 63.70 | 63.79 | 1445200 |
2003-09-29 | 63.89 | 65.06 | 63.70 | 64.82 | 932000 |
2003-09-30 | 64.82 | 65.18 | 63.90 | 64.43 | 1229200 |
2003-10-01 | 64.88 | 65.86 | 64.51 | 65.76 | 1277800 |
2003-10-02 | 65.75 | 65.75 | 64.68 | 65.44 | 1154200 |
2003-10-03 | 66.20 | 67.50 | 66.13 | 66.91 | 1665200 |
2003-10-06 | 67.07 | 68.00 | 66.98 | 67.80 | 1055600 |
2003-10-07 | 67.55 | 67.56 | 66.86 | 67.37 | 1208400 |
2003-10-08 | 67.37 | 67.77 | 67.30 | 67.59 | 747700 |
2003-10-09 | 68.61 | 69.52 | 68.05 | 68.80 | 1713500 |
2003-10-10 | 68.99 | 68.99 | 68.13 | 68.56 | 1085200 |
2003-10-13 | 69.70 | 71.55 | 69.54 | 71.35 | 3991400 |
2003-10-14 | 71.34 | 73.74 | 71.20 | 73.65 | 4101300 |
2003-10-15 | 73.85 | 74.00 | 72.72 | 73.27 | 1977800 |
2003-10-16 | 73.10 | 73.99 | 73.08 | 73.91 | 1670100 |
2003-10-17 | 73.99 | 73.99 | 72.58 | 72.95 | 1472100 |
2003-10-20 | 72.90 | 72.90 | 72.08 | 72.59 | 1415400 |
2003-10-21 | 72.40 | 72.79 | 72.04 | 72.60 | 2477900 |
2003-10-22 | 72.40 | 72.43 | 71.83 | 72.19 | 1253700 |
2003-10-23 | 72.09 | 72.35 | 71.55 | 72.15 | 1430200 |
2003-10-24 | 72.15 | 72.56 | 71.65 | 72.56 | 1200000 |
2003-10-27 | 72.81 | 73.60 | 71.82 | 72.00 | 1363300 |
2003-10-28 | 72.50 | 73.17 | 71.95 | 73.17 | 1377700 |
2003-10-29 | 73.00 | 73.11 | 72.40 | 73.04 | 906800 |
2003-10-30 | 73.75 | 74.35 | 73.50 | 73.92 | 1508600 |
2003-10-31 | 74.00 | 75.96 | 73.80 | 75.76 | 2932700 |
2003-11-03 | 75.77 | 76.61 | 75.61 | 76.26 | 1880000 |
2003-11-04 | 76.31 | 76.38 | 75.92 | 76.01 | 1380500 |
2003-11-05 | 75.90 | 76.42 | 75.40 | 75.97 | 1033600 |
2003-11-06 | 75.94 | 77.55 | 75.63 | 77.16 | 1066000 |
2003-11-07 | 77.16 | 78.05 | 76.84 | 76.90 | 1136200 |
2003-11-10 | 77.15 | 77.40 | 76.52 | 76.68 | 968900 |
2003-11-11 | 76.57 | 76.88 | 75.83 | 76.06 | 883800 |
2003-11-12 | 76.06 | 76.42 | 75.69 | 76.38 | 1326900 |
2003-11-13 | 76.19 | 77.19 | 75.90 | 77.08 | 1204500 |
2003-11-14 | 77.02 | 77.39 | 76.37 | 76.90 | 1077200 |
2003-11-17 | 76.90 | 76.90 | 75.75 | 76.01 | 1644300 |
2003-11-18 | 76.09 | 76.35 | 75.03 | 75.04 | 1065100 |
2003-11-19 | 75.03 | 75.31 | 74.57 | 74.90 | 1208200 |
2003-11-20 | 74.40 | 75.00 | 74.20 | 74.41 | 1232400 |
2003-11-21 | 72.75 | 73.15 | 70.07 | 70.48 | 6087600 |
2003-11-24 | 71.00 | 71.34 | 70.25 | 71.24 | 2849800 |
2003-11-25 | 70.99 | 72.12 | 70.70 | 71.88 | 1424700 |
2003-11-26 | 72.05 | 72.66 | 71.18 | 71.74 | 1055800 |
2003-11-28 | 71.99 | 72.77 | 71.88 | 72.70 | 631900 |
2003-12-01 | 73.06 | 74.44 | 72.90 | 73.50 | 1377300 |
2003-12-02 | 73.45 | 74.30 | 73.11 | 73.58 | 1410300 |
2003-12-03 | 73.83 | 74.01 | 73.19 | 73.19 | 1874500 |
2003-12-04 | 73.19 | 73.45 | 72.19 | 72.91 | 1512500 |
2003-12-05 | 72.92 | 73.38 | 72.50 | 72.53 | 1006100 |
2003-12-08 | 72.44 | 73.02 | 71.70 | 72.24 | 1998600 |
2003-12-09 | 72.37 | 72.62 | 71.64 | 71.76 | 1199700 |
2003-12-10 | 72.05 | 72.35 | 71.34 | 72.04 | 842500 |
2003-12-11 | 72.35 | 73.45 | 72.31 | 73.19 | 1075700 |
2003-12-12 | 73.19 | 73.96 | 72.69 | 73.75 | 1026400 |
2003-12-15 | 74.70 | 75.15 | 74.07 | 74.16 | 1334500 |
2003-12-16 | 74.16 | 74.62 | 73.68 | 74.31 | 1051500 |
2003-12-17 | 72.95 | 72.95 | 70.11 | 71.01 | 4075900 |
2003-12-18 | 70.20 | 70.34 | 67.80 | 69.70 | 7426800 |
2003-12-19 | 69.70 | 70.20 | 68.86 | 69.43 | 2322900 |
2003-12-22 | 69.13 | 69.42 | 68.77 | 69.30 | 1387300 |
2003-12-23 | 69.30 | 69.57 | 68.60 | 68.99 | 1483000 |
2003-12-24 | 68.72 | 68.99 | 68.70 | 68.82 | 566000 |
2003-12-26 | 68.92 | 69.05 | 68.44 | 68.86 | 363600 |
2003-12-29 | 68.98 | 69.96 | 68.94 | 69.94 | 1559500 |
2003-12-30 | 70.00 | 70.00 | 68.20 | 69.00 | 2497000 |
2003-12-31 | 68.99 | 68.99 | 67.06 | 67.50 | 3188500 |
2004-01-02 | 67.70 | 68.62 | 67.54 | 67.89 | 1398300 |
2004-01-05 | 68.40 | 68.59 | 67.80 | 67.95 | 3520700 |
2004-01-06 | 67.96 | 68.01 | 67.54 | 67.60 | 3129300 |
2004-01-07 | 67.60 | 67.74 | 66.68 | 66.93 | 3475500 |
2004-01-08 | 66.97 | 67.22 | 65.90 | 66.38 | 3543200 |
2004-01-09 | 66.20 | 66.47 | 64.84 | 65.04 | 3394100 |
2004-01-12 | 66.50 | 68.43 | 66.03 | 68.19 | 4607500 |
2004-01-13 | 68.90 | 69.53 | 68.27 | 69.00 | 3985700 |
2004-01-14 | 69.39 | 69.59 | 68.68 | 69.04 | 1221900 |
2004-01-15 | 69.20 | 69.60 | 68.78 | 69.32 | 1339800 |
2004-01-16 | 69.50 | 69.95 | 69.05 | 69.94 | 1866400 |
2004-01-20 | 70.00 | 70.40 | 69.12 | 69.20 | 1186400 |
2004-01-21 | 69.19 | 70.32 | 69.01 | 70.00 | 1317400 |
2004-01-22 | 69.93 | 69.93 | 69.01 | 69.54 | 1495700 |
2004-01-23 | 69.64 | 69.80 | 69.20 | 69.63 | 1118900 |
2004-01-26 | 69.48 | 69.68 | 68.30 | 69.55 | 1454800 |
2004-01-27 | 69.30 | 70.13 | 69.01 | 69.25 | 1267900 |
2004-01-28 | 69.20 | 69.20 | 68.20 | 68.34 | 1644700 |
2004-01-29 | 68.34 | 68.59 | 67.56 | 68.30 | 1248300 |
2004-01-30 | 68.31 | 68.31 | 67.16 | 67.28 | 1006700 |
2004-02-02 | 67.35 | 67.57 | 66.71 | 67.17 | 1642100 |
2004-02-03 | 67.17 | 67.85 | 66.37 | 66.77 | 1140300 |
2004-02-04 | 66.30 | 66.72 | 65.11 | 65.23 | 2541100 |
2004-02-05 | 65.39 | 65.70 | 64.91 | 64.92 | 2537200 |
2004-02-06 | 65.03 | 66.41 | 64.96 | 66.13 | 1820600 |
2004-02-09 | 67.10 | 68.04 | 66.58 | 67.65 | 2427600 |
2004-02-10 | 67.75 | 68.60 | 67.40 | 68.60 | 1562500 |
2004-02-11 | 68.35 | 69.97 | 68.02 | 69.81 | 1950200 |
2004-02-12 | 69.30 | 69.42 | 68.60 | 69.37 | 1000200 |
2004-02-13 | 69.25 | 69.70 | 68.70 | 68.91 | 1260600 |
2004-02-17 | 69.20 | 69.40 | 68.43 | 69.28 | 1068200 |
2004-02-18 | 68.97 | 69.09 | 68.52 | 68.70 | 916300 |
2004-02-19 | 69.03 | 69.55 | 68.71 | 68.77 | 918900 |
2004-02-20 | 68.90 | 69.31 | 68.73 | 69.01 | 1217100 |
2004-02-23 | 69.03 | 69.25 | 68.19 | 68.64 | 921600 |
2004-02-24 | 68.05 | 68.90 | 68.05 | 68.77 | 1370300 |
2004-02-25 | 68.30 | 68.88 | 68.27 | 68.56 | 1173500 |
2004-02-26 | 68.63 | 69.10 | 68.37 | 68.78 | 1177500 |
2004-02-27 | 68.90 | 69.50 | 68.55 | 68.68 | 1229300 |
2004-03-01 | 68.69 | 69.19 | 68.26 | 69.18 | 1435300 |
2004-03-02 | 69.19 | 69.70 | 68.99 | 69.44 | 1295700 |
2004-03-03 | 69.37 | 69.60 | 68.63 | 69.24 | 997300 |
2004-03-04 | 69.25 | 69.25 | 68.37 | 68.75 | 998700 |
2004-03-05 | 68.25 | 69.63 | 68.20 | 69.50 | 1400800 |
2004-03-08 | 69.41 | 69.90 | 68.96 | 69.02 | 864700 |
2004-03-09 | 68.96 | 69.32 | 68.22 | 68.55 | 1198200 |
2004-03-10 | 68.49 | 68.49 | 66.00 | 66.20 | 2332400 |
2004-03-11 | 66.20 | 67.60 | 65.88 | 66.27 | 2076200 |
2004-03-12 | 66.60 | 67.96 | 66.54 | 67.84 | 1492700 |
2004-03-15 | 67.73 | 67.73 | 67.00 | 67.10 | 1343000 |
2004-03-16 | 68.00 | 68.50 | 67.39 | 68.43 | 1983200 |
2004-03-17 | 68.75 | 72.46 | 68.75 | 71.59 | 5887100 |
2004-03-18 | 71.65 | 72.25 | 71.13 | 71.98 | 2303200 |
2004-03-19 | 71.50 | 72.05 | 71.26 | 71.28 | 1539100 |
2004-03-22 | 71.29 | 71.73 | 70.90 | 71.07 | 1634300 |
2004-03-23 | 71.45 | 72.07 | 71.10 | 71.59 | 1717600 |
2004-03-24 | 71.60 | 71.76 | 70.53 | 71.05 | 1766300 |
2004-03-25 | 71.50 | 73.05 | 71.37 | 73.01 | 1915500 |
2004-03-26 | 72.60 | 73.39 | 72.23 | 72.79 | 1570800 |
2004-03-29 | 73.00 | 74.74 | 72.77 | 73.99 | 2161800 |
2004-03-30 | 74.20 | 74.75 | 73.28 | 74.62 | 1471400 |
2004-03-31 | 74.62 | 75.26 | 74.23 | 75.16 | 1678000 |
2004-04-01 | 74.97 | 75.55 | 74.47 | 74.80 | 1815700 |
2004-04-02 | 75.54 | 76.07 | 75.13 | 76.07 | 1470500 |
2004-04-05 | 75.50 | 76.00 | 74.91 | 75.54 | 1379300 |
2004-04-06 | 75.37 | 75.95 | 74.77 | 75.74 | 1499000 |
2004-04-07 | 75.74 | 75.74 | 74.61 | 75.06 | 1222600 |
2004-04-08 | 75.60 | 75.60 | 73.32 | 73.82 | 2577200 |
2004-04-12 | 74.28 | 75.19 | 73.93 | 74.81 | 954200 |
2004-04-13 | 75.15 | 75.35 | 74.15 | 74.32 | 1169900 |
2004-04-14 | 73.95 | 75.00 | 73.82 | 74.76 | 1112600 |
2004-04-15 | 74.96 | 75.64 | 74.48 | 74.95 | 1023800 |
2004-04-16 | 75.29 | 75.30 | 74.13 | 74.50 | 1263900 |
2004-04-19 | 74.20 | 74.37 | 73.57 | 73.88 | 877500 |
2004-04-20 | 73.95 | 74.35 | 73.03 | 73.03 | 767500 |
2004-04-21 | 72.96 | 74.09 | 72.55 | 73.83 | 915400 |
2004-04-22 | 73.63 | 75.66 | 73.48 | 75.38 | 1581700 |
2004-04-23 | 75.10 | 75.10 | 73.55 | 74.15 | 1454700 |
2004-04-26 | 74.20 | 74.72 | 72.71 | 72.98 | 1653200 |
2004-04-27 | 73.36 | 74.73 | 73.36 | 74.20 | 1558300 |
2004-04-28 | 74.24 | 74.30 | 73.03 | 73.07 | 795000 |
2004-04-29 | 73.30 | 73.58 | 72.00 | 72.34 | 1236900 |
2004-04-30 | 72.60 | 72.60 | 71.60 | 71.91 | 1198900 |
2004-05-03 | 72.10 | 73.03 | 71.90 | 72.83 | 914600 |
2004-05-04 | 72.83 | 73.74 | 72.44 | 73.06 | 962900 |
2004-05-05 | 73.17 | 73.17 | 72.09 | 73.09 | 841500 |
2004-05-06 | 72.65 | 72.90 | 71.83 | 72.33 | 744400 |
2004-05-07 | 71.52 | 72.24 | 71.13 | 71.62 | 988600 |
2004-05-10 | 71.40 | 71.48 | 70.21 | 70.68 | 1422000 |
2004-05-11 | 70.90 | 71.22 | 69.91 | 71.18 | 1228800 |
2004-05-12 | 71.00 | 71.45 | 69.75 | 71.30 | 1439600 |
2004-05-13 | 71.20 | 71.24 | 70.28 | 70.63 | 1070700 |
2004-05-14 | 70.63 | 71.34 | 70.06 | 71.00 | 1018500 |
2004-05-17 | 70.75 | 70.88 | 69.35 | 70.55 | 1107600 |
2004-05-18 | 70.70 | 71.89 | 70.50 | 71.73 | 1163300 |
2004-05-19 | 72.00 | 72.31 | 71.01 | 71.24 | 997800 |
2004-05-20 | 71.17 | 71.29 | 70.48 | 71.01 | 707200 |
2004-05-21 | 71.50 | 71.50 | 70.30 | 70.64 | 1118000 |
2004-05-24 | 71.05 | 72.11 | 70.93 | 71.90 | 993200 |
2004-05-25 | 72.00 | 74.00 | 71.39 | 73.77 | 1380200 |
2004-05-26 | 73.70 | 74.11 | 73.01 | 73.90 | 1129200 |
2004-05-27 | 74.40 | 74.60 | 72.49 | 73.24 | 1473100 |
2004-05-28 | 73.35 | 73.85 | 73.06 | 73.58 | 577100 |
2004-06-01 | 73.41 | 73.41 | 72.28 | 72.82 | 1119500 |
2004-06-02 | 72.85 | 73.85 | 72.85 | 73.77 | 912400 |
2004-06-03 | 73.50 | 74.34 | 73.14 | 74.16 | 1259900 |
2004-06-04 | 74.55 | 74.70 | 73.81 | 74.22 | 808200 |
2004-06-07 | 74.46 | 75.83 | 74.29 | 75.70 | 1159600 |
2004-06-08 | 75.70 | 76.47 | 75.32 | 76.47 | 1267200 |
2004-06-09 | 76.47 | 76.47 | 75.80 | 76.01 | 812000 |
2004-06-10 | 77.40 | 77.90 | 76.18 | 76.94 | 1917900 |
2004-06-14 | 76.60 | 77.35 | 76.21 | 76.69 | 1034400 |
2004-06-15 | 76.94 | 77.80 | 76.80 | 77.40 | 1259600 |
2004-06-16 | 77.75 | 78.25 | 77.60 | 78.17 | 1475600 |
2004-06-17 | 78.16 | 78.16 | 76.90 | 77.93 | 1014500 |
2004-06-18 | 77.91 | 78.62 | 77.51 | 78.23 | 957800 |
2004-06-21 | 78.20 | 78.54 | 77.98 | 77.98 | 599600 |
2004-06-22 | 78.03 | 78.48 | 77.76 | 78.43 | 888400 |
2004-06-23 | 79.03 | 80.43 | 78.86 | 80.05 | 2908000 |
2004-06-24 | 79.76 | 80.14 | 79.36 | 79.75 | 1270300 |
2004-06-25 | 79.82 | 80.34 | 79.46 | 79.83 | 1199800 |
2004-06-28 | 80.10 | 81.78 | 80.10 | 80.78 | 1710100 |
2004-06-29 | 80.81 | 81.36 | 80.80 | 81.07 | 1056200 |
2004-06-30 | 80.96 | 81.82 | 80.35 | 81.69 | 1458500 |
2004-07-01 | 81.55 | 81.99 | 80.12 | 80.90 | 1735500 |
2004-07-02 | 81.04 | 81.10 | 80.10 | 80.50 | 799200 |
2004-07-06 | 79.90 | 80.45 | 79.47 | 80.06 | 1001200 |
2004-07-07 | 80.06 | 80.98 | 80.06 | 80.98 | 992900 |
2004-07-08 | 80.56 | 80.68 | 79.33 | 79.33 | 1180900 |
2004-07-09 | 79.60 | 80.03 | 78.83 | 79.94 | 1263000 |
2004-07-12 | 79.94 | 80.26 | 79.22 | 79.93 | 743100 |
2004-07-13 | 79.90 | 79.98 | 79.35 | 79.50 | 663800 |
2004-07-14 | 79.15 | 80.75 | 79.07 | 80.00 | 1634000 |
2004-07-15 | 80.00 | 81.95 | 79.96 | 81.30 | 1309500 |
2004-07-16 | 81.86 | 81.87 | 80.76 | 80.80 | 971100 |
2004-07-19 | 80.99 | 81.25 | 80.26 | 80.82 | 994700 |
2004-07-20 | 80.83 | 82.81 | 80.82 | 82.81 | 1557200 |
2004-07-21 | 82.81 | 83.47 | 81.57 | 81.57 | 1605500 |
2004-07-22 | 81.57 | 81.92 | 80.38 | 81.17 | 2267800 |
2004-07-23 | 80.77 | 81.50 | 79.99 | 80.57 | 1481000 |
2004-07-26 | 80.61 | 81.13 | 79.99 | 80.36 | 961400 |
2004-07-27 | 80.40 | 81.00 | 79.64 | 80.46 | 1268600 |
2004-07-28 | 80.20 | 81.47 | 79.51 | 81.20 | 1393100 |
2004-07-29 | 81.21 | 81.97 | 80.69 | 81.92 | 1413700 |
2004-07-30 | 81.92 | 81.92 | 81.27 | 81.88 | 846200 |
2004-08-02 | 81.70 | 82.76 | 81.25 | 82.45 | 1330500 |
2004-08-03 | 82.46 | 82.80 | 81.62 | 81.81 | 912100 |
2004-08-04 | 81.35 | 81.99 | 80.71 | 81.48 | 1308600 |
2004-08-05 | 81.68 | 81.68 | 79.25 | 79.25 | 1573900 |
2004-08-06 | 78.30 | 78.70 | 77.50 | 78.14 | 1711900 |
2004-08-09 | 77.94 | 78.42 | 77.32 | 77.32 | 1100600 |
2004-08-10 | 77.62 | 79.01 | 77.55 | 79.01 | 1054100 |
2004-08-11 | 78.75 | 79.13 | 77.58 | 78.69 | 1594000 |
2004-08-12 | 78.50 | 78.57 | 76.67 | 77.35 | 1230300 |
2004-08-13 | 77.35 | 77.83 | 76.25 | 76.43 | 1094400 |
2004-08-16 | 76.50 | 78.57 | 76.50 | 78.57 | 1578900 |
2004-08-17 | 78.92 | 79.57 | 78.47 | 78.63 | 1149000 |
2004-08-18 | 78.63 | 79.41 | 78.28 | 79.30 | 864200 |
2004-08-19 | 79.14 | 79.38 | 78.09 | 78.60 | 806500 |
2004-08-20 | 78.69 | 79.46 | 77.95 | 79.30 | 1293800 |
2004-08-23 | 81.40 | 82.34 | 80.18 | 80.95 | 3446900 |
2004-08-24 | 81.30 | 82.05 | 81.02 | 81.72 | 2105200 |
2004-08-25 | 81.94 | 82.59 | 81.33 | 82.01 | 1582500 |
2004-08-26 | 82.05 | 82.44 | 80.98 | 81.54 | 1611700 |
2004-08-27 | 81.78 | 81.98 | 81.15 | 81.33 | 1349200 |
2004-08-30 | 81.00 | 81.93 | 81.00 | 81.25 | 1087000 |
2004-08-31 | 81.65 | 82.12 | 81.26 | 81.99 | 1205200 |
2004-09-01 | 82.30 | 82.91 | 81.88 | 82.28 | 1722600 |
2004-09-02 | 82.50 | 83.49 | 82.41 | 83.33 | 1405900 |
2004-09-03 | 83.25 | 83.52 | 82.66 | 83.01 | 841400 |
2004-09-07 | 83.50 | 84.34 | 83.50 | 84.20 | 1232200 |
2004-09-08 | 83.91 | 84.19 | 83.68 | 83.83 | 920000 |
2004-09-09 | 84.10 | 84.20 | 83.54 | 83.95 | 1070300 |
2004-09-10 | 84.65 | 85.83 | 84.40 | 85.66 | 2081800 |
2004-09-13 | 85.98 | 86.67 | 85.58 | 86.50 | 1439000 |
2004-09-14 | 86.50 | 86.51 | 85.72 | 86.33 | 1500200 |
2004-09-15 | 86.33 | 86.53 | 85.77 | 85.88 | 1218200 |
2004-09-16 | 86.07 | 87.00 | 85.80 | 87.00 | 1081900 |
2004-09-17 | 87.40 | 88.11 | 87.33 | 88.11 | 2052200 |
2004-09-20 | 88.01 | 88.90 | 87.80 | 88.55 | 1862500 |
2004-09-21 | 87.85 | 88.80 | 87.53 | 88.69 | 2225800 |
2004-09-22 | 87.18 | 87.50 | 84.63 | 85.21 | 4711200 |
2004-09-23 | 84.20 | 84.83 | 83.71 | 83.96 | 2615400 |
2004-09-24 | 83.50 | 85.02 | 83.50 | 84.59 | 1894900 |
2004-09-27 | 84.65 | 85.65 | 84.31 | 85.40 | 1665700 |
2004-09-28 | 85.54 | 85.73 | 84.70 | 85.20 | 1102800 |
2004-09-29 | 85.15 | 85.15 | 84.13 | 85.04 | 1429100 |
2004-09-30 | 85.05 | 85.95 | 84.48 | 85.69 | 1931200 |
2004-10-01 | 85.98 | 86.80 | 85.70 | 86.26 | 1675500 |
2004-10-04 | 86.98 | 87.79 | 86.82 | 87.64 | 1731700 |
2004-10-05 | 87.64 | 87.95 | 87.02 | 87.39 | 1211600 |
2004-10-06 | 87.58 | 88.35 | 87.44 | 88.29 | 983100 |
2004-10-07 | 87.80 | 88.00 | 86.70 | 86.85 | 1189000 |
2004-10-08 | 86.85 | 86.85 | 85.52 | 85.94 | 1098600 |
2004-10-11 | 86.35 | 86.78 | 85.75 | 86.45 | 779800 |
2004-10-12 | 86.46 | 86.97 | 85.69 | 86.89 | 1082200 |
2004-10-13 | 87.05 | 87.58 | 84.57 | 84.93 | 1899400 |
2004-10-14 | 85.33 | 85.67 | 84.71 | 85.00 | 1282700 |
2004-10-15 | 85.10 | 86.48 | 85.10 | 86.20 | 2771600 |
2004-10-18 | 86.21 | 87.13 | 85.33 | 86.90 | 1404600 |
2004-10-19 | 86.90 | 88.02 | 86.60 | 86.60 | 1501700 |
2004-10-20 | 86.60 | 87.87 | 86.29 | 87.87 | 1400400 |
2004-10-21 | 87.87 | 89.96 | 87.87 | 89.45 | 2820200 |
2004-10-22 | 89.46 | 90.00 | 87.68 | 87.78 | 1689900 |
2004-10-25 | 87.40 | 87.99 | 86.69 | 86.94 | 1932200 |
2004-10-26 | 87.04 | 88.61 | 86.71 | 88.61 | 1719100 |
2004-10-27 | 88.61 | 90.06 | 88.12 | 89.79 | 1635500 |
2004-10-28 | 89.80 | 90.55 | 88.68 | 90.55 | 1720400 |
2004-10-29 | 90.51 | 91.12 | 90.38 | 91.12 | 1825400 |
2004-11-01 | 91.12 | 91.63 | 90.14 | 90.70 | 1837000 |
2004-11-02 | 90.71 | 91.92 | 89.76 | 90.97 | 2711000 |
2004-11-03 | 91.70 | 91.91 | 89.64 | 90.16 | 2272800 |
2004-11-04 | 90.39 | 91.74 | 90.20 | 91.48 | 2346800 |
2004-11-05 | 91.59 | 92.61 | 91.44 | 91.94 | 1202500 |
2004-11-08 | 92.16 | 93.53 | 91.99 | 93.32 | 1415500 |
2004-11-09 | 93.10 | 93.92 | 92.40 | 92.62 | 1178600 |
2004-11-10 | 92.95 | 93.35 | 92.14 | 92.62 | 1159700 |
2004-11-11 | 93.30 | 94.99 | 93.05 | 94.80 | 1748800 |
2004-11-12 | 94.80 | 95.40 | 93.84 | 95.37 | 1871700 |
2004-11-15 | 95.53 | 95.64 | 94.56 | 94.96 | 1376800 |
2004-11-16 | 94.96 | 94.97 | 93.30 | 93.74 | 1465500 |
2004-11-17 | 93.95 | 95.24 | 93.95 | 94.45 | 1694400 |
2004-11-18 | 94.75 | 94.99 | 94.40 | 94.78 | 737000 |
2004-11-19 | 95.23 | 95.23 | 93.58 | 94.05 | 1277400 |
2004-11-22 | 94.40 | 95.41 | 94.20 | 95.28 | 1185600 |
2004-11-23 | 95.45 | 95.61 | 94.62 | 95.43 | 1089200 |
2004-11-24 | 95.50 | 96.21 | 95.49 | 95.71 | 1071200 |
2004-11-26 | 95.65 | 95.90 | 95.35 | 95.71 | 530400 |
2004-11-29 | 96.33 | 96.63 | 94.82 | 95.43 | 2134500 |
2004-11-30 | 95.55 | 95.58 | 94.94 | 95.03 | 1719000 |
2004-12-01 | 95.04 | 96.09 | 95.02 | 95.94 | 1387900 |
2004-12-02 | 95.94 | 97.69 | 95.63 | 96.91 | 1637000 |
2004-12-03 | 96.92 | 97.56 | 96.05 | 96.70 | 1612700 |
2004-12-06 | 96.50 | 97.77 | 96.48 | 97.43 | 1089000 |
2004-12-07 | 97.53 | 98.05 | 95.78 | 96.26 | 1075900 |
2004-12-08 | 97.80 | 99.10 | 97.75 | 99.03 | 3193200 |
2004-12-09 | 98.96 | 99.83 | 98.15 | 99.61 | 2324000 |
2004-12-10 | 99.71 | 99.72 | 98.65 | 98.85 | 1127600 |
2004-12-13 | 99.50 | 99.58 | 98.70 | 99.20 | 876200 |
2004-12-14 | 99.56 | 99.88 | 99.19 | 99.50 | 1359600 |
2004-12-15 | 99.70 | 100.30 | 98.62 | 98.75 | 2355500 |
2004-12-16 | 95.59 | 97.75 | 95.32 | 97.71 | 5145000 |
2004-12-17 | 97.80 | 100.06 | 97.80 | 100.01 | 3176500 |
2004-12-20 | 99.99 | 100.62 | 99.63 | 100.09 | 1958000 |
2004-12-21 | 100.90 | 100.92 | 100.13 | 100.53 | 1754800 |
2004-12-22 | 100.30 | 100.37 | 99.39 | 99.63 | 1922600 |
2004-12-23 | 99.80 | 99.80 | 98.25 | 98.76 | 1606600 |
2004-12-27 | 99.40 | 99.42 | 97.81 | 97.81 | 1531800 |
2004-12-28 | 98.10 | 98.91 | 97.99 | 98.91 | 1573800 |
2004-12-29 | 99.43 | 99.51 | 98.69 | 99.43 | 843100 |
2004-12-30 | 99.44 | 99.75 | 98.59 | 98.95 | 814300 |
2004-12-31 | 98.95 | 99.00 | 98.36 | 98.49 | 682200 |
2005-01-03 | 99.12 | 99.30 | 97.37 | 97.40 | 1478400 |
2005-01-04 | 97.40 | 97.67 | 95.50 | 95.66 | 2527100 |
2005-01-05 | 95.92 | 96.23 | 95.16 | 95.54 | 2320700 |
2005-01-06 | 95.54 | 95.98 | 95.00 | 95.19 | 2044700 |
2005-01-07 | 96.30 | 97.49 | 94.66 | 94.91 | 3214500 |
2005-01-10 | 94.91 | 95.83 | 94.91 | 95.59 | 2154200 |
2005-01-11 | 95.20 | 95.82 | 95.18 | 95.41 | 2231700 |
2005-01-12 | 94.39 | 95.30 | 93.50 | 94.47 | 4172200 |
2005-01-13 | 94.78 | 95.34 | 93.55 | 93.76 | 3112400 |
2005-01-14 | 93.95 | 94.22 | 93.00 | 93.32 | 2170300 |
2005-01-18 | 93.32 | 94.89 | 93.10 | 93.85 | 1951000 |
2005-01-19 | 94.03 | 94.70 | 93.08 | 93.25 | 2215100 |
2005-01-20 | 93.15 | 93.63 | 91.35 | 91.57 | 2697200 |
2005-01-21 | 91.38 | 92.03 | 89.75 | 90.34 | 3142200 |
2005-01-24 | 91.60 | 93.09 | 91.23 | 92.44 | 2818900 |
2005-01-25 | 93.25 | 94.90 | 92.55 | 94.51 | 2827200 |
2005-01-26 | 94.90 | 95.09 | 93.78 | 94.45 | 2327500 |
2005-01-27 | 94.62 | 95.00 | 93.34 | 94.17 | 1941600 |
2005-01-28 | 94.18 | 94.52 | 93.29 | 94.43 | 1437600 |
2005-01-31 | 94.96 | 95.90 | 94.60 | 95.65 | 1848300 |
2005-02-01 | 96.00 | 96.00 | 95.38 | 95.72 | 1205800 |
2005-02-02 | 95.50 | 95.92 | 95.10 | 95.41 | 1581600 |
2005-02-03 | 95.42 | 95.42 | 94.09 | 94.43 | 1990200 |
2005-02-04 | 94.80 | 96.36 | 94.54 | 96.36 | 3484300 |
2005-02-07 | 96.19 | 96.59 | 95.81 | 96.10 | 1366700 |
2005-02-08 | 96.10 | 96.85 | 95.10 | 96.79 | 2639600 |
2005-02-09 | 96.48 | 97.40 | 96.31 | 96.67 | 1976300 |
2005-02-10 | 96.87 | 97.20 | 96.15 | 96.47 | 1210700 |
2005-02-11 | 96.73 | 98.57 | 96.58 | 98.01 | 1401900 |
2005-02-14 | 97.75 | 97.76 | 95.89 | 96.31 | 2372600 |
2005-02-15 | 96.78 | 97.20 | 95.98 | 97.18 | 1331900 |
2005-02-16 | 97.09 | 98.61 | 96.82 | 98.35 | 1242800 |
2005-02-17 | 98.15 | 98.41 | 96.97 | 97.75 | 1023200 |
2005-02-18 | 97.80 | 98.19 | 96.84 | 97.35 | 998200 |
2005-02-22 | 97.04 | 97.34 | 95.53 | 95.64 | 1200100 |
2005-02-23 | 95.64 | 97.08 | 95.64 | 96.64 | 1109400 |
2005-02-24 | 96.61 | 97.84 | 95.90 | 97.72 | 954100 |
2005-02-25 | 97.69 | 98.64 | 97.44 | 98.44 | 1226000 |
2005-02-28 | 98.26 | 98.91 | 97.22 | 97.78 | 1505600 |
2005-03-01 | 97.84 | 98.31 | 97.63 | 98.10 | 1134000 |
2005-03-02 | 97.50 | 97.85 | 96.76 | 97.16 | 1176600 |
2005-03-03 | 97.30 | 98.03 | 96.74 | 97.93 | 1293500 |
2005-03-04 | 98.16 | 99.99 | 98.14 | 99.60 | 1266300 |
2005-03-07 | 99.67 | 101.87 | 99.34 | 101.55 | 1784100 |
2005-03-08 | 101.00 | 101.54 | 100.51 | 100.73 | 980700 |
2005-03-09 | 100.25 | 100.40 | 99.54 | 99.57 | 995600 |
2005-03-10 | 99.40 | 99.69 | 98.50 | 99.12 | 1261200 |
2005-03-11 | 99.12 | 100.19 | 98.84 | 99.73 | 1013600 |
2005-03-14 | 100.42 | 100.90 | 99.49 | 100.58 | 1693900 |
2005-03-15 | 100.75 | 101.18 | 98.62 | 98.63 | 1899900 |
2005-03-16 | 98.71 | 99.10 | 96.36 | 96.93 | 2330100 |
2005-03-17 | 96.93 | 98.38 | 95.02 | 96.84 | 2803400 |
2005-03-18 | 96.93 | 97.18 | 95.22 | 96.13 | 3362200 |
2005-03-21 | 95.50 | 96.00 | 93.97 | 94.82 | 1920800 |
2005-03-22 | 94.94 | 96.49 | 94.65 | 94.65 | 1526300 |
2005-03-23 | 93.70 | 94.25 | 92.75 | 93.87 | 1522400 |
2005-03-24 | 94.24 | 94.83 | 93.85 | 93.89 | 1044400 |
2005-03-28 | 94.01 | 95.08 | 94.01 | 94.60 | 1055900 |
2005-03-29 | 94.19 | 94.46 | 92.89 | 93.21 | 1757300 |
2005-03-30 | 93.50 | 95.18 | 93.50 | 95.00 | 1103200 |
2005-03-31 | 94.82 | 95.15 | 93.56 | 93.95 | 1356400 |
2005-04-01 | 94.07 | 94.97 | 92.02 | 92.35 | 2497800 |
2005-04-04 | 92.35 | 93.20 | 91.51 | 92.88 | 1372500 |
2005-04-05 | 92.87 | 93.56 | 92.54 | 92.89 | 802500 |
2005-04-06 | 92.90 | 94.04 | 92.63 | 93.11 | 898400 |
2005-04-07 | 93.05 | 93.30 | 92.00 | 92.91 | 1428400 |
2005-04-08 | 92.76 | 92.77 | 90.84 | 91.02 | 1536100 |
2005-04-11 | 91.40 | 91.96 | 90.60 | 90.69 | 1361000 |
2005-04-12 | 90.50 | 92.04 | 89.11 | 91.82 | 2184200 |
2005-04-13 | 91.41 | 91.42 | 88.61 | 89.25 | 1820300 |
2005-04-14 | 89.25 | 89.44 | 85.67 | 86.18 | 3631100 |
2005-04-15 | 85.75 | 86.68 | 83.33 | 83.95 | 4082800 |
2005-04-18 | 84.20 | 85.52 | 83.25 | 84.76 | 2442200 |
2005-04-19 | 84.87 | 85.41 | 84.00 | 85.05 | 1806100 |
2005-04-20 | 84.75 | 84.87 | 83.11 | 83.69 | 2410100 |
2005-04-21 | 84.94 | 87.29 | 84.55 | 87.10 | 2426000 |
2005-04-22 | 86.50 | 86.99 | 85.05 | 85.61 | 2375800 |
2005-04-25 | 85.75 | 86.99 | 85.62 | 85.97 | 1322400 |
2005-04-26 | 86.09 | 86.42 | 84.52 | 84.63 | 1779100 |
2005-04-27 | 84.50 | 85.50 | 83.26 | 85.09 | 2015200 |
2005-04-28 | 84.29 | 85.12 | 83.61 | 83.66 | 1410400 |
2005-04-29 | 84.00 | 84.95 | 83.44 | 84.95 | 1259900 |
2005-05-02 | 84.80 | 86.00 | 84.60 | 86.00 | 1599700 |
2005-05-03 | 85.90 | 86.18 | 84.84 | 84.88 | 1416900 |
2005-05-04 | 85.10 | 86.61 | 84.61 | 86.54 | 1553800 |
2005-05-05 | 86.54 | 87.60 | 86.52 | 87.19 | 1440900 |
2005-05-06 | 87.35 | 87.59 | 86.35 | 86.70 | 907700 |
2005-05-09 | 87.05 | 88.05 | 86.70 | 87.67 | 1332500 |
2005-05-10 | 87.20 | 87.48 | 86.26 | 86.45 | 1588300 |
2005-05-11 | 88.25 | 88.65 | 86.88 | 87.60 | 2300000 |
2005-05-12 | 87.60 | 87.65 | 84.71 | 85.34 | 2089400 |
2005-05-13 | 85.34 | 85.50 | 84.02 | 84.61 | 2131300 |
2005-05-16 | 85.00 | 86.52 | 84.88 | 86.47 | 1808900 |
2005-05-17 | 86.00 | 87.77 | 85.60 | 87.53 | 1378600 |
2005-05-18 | 87.75 | 89.41 | 87.42 | 89.11 | 1316500 |
2005-05-19 | 89.11 | 89.69 | 88.41 | 89.22 | 844500 |
2005-05-20 | 89.47 | 89.55 | 87.88 | 88.31 | 1226100 |
2005-05-23 | 88.47 | 89.83 | 88.31 | 88.73 | 1313100 |
2005-05-24 | 88.73 | 88.92 | 87.47 | 88.68 | 1894800 |
2005-05-25 | 88.68 | 88.90 | 88.09 | 88.70 | 1203000 |
2005-05-26 | 89.22 | 90.73 | 89.00 | 90.33 | 1502500 |
2005-05-27 | 90.34 | 90.47 | 89.46 | 89.88 | 1161500 |
2005-05-31 | 89.89 | 90.04 | 88.84 | 89.42 | 1458800 |
2005-06-01 | 89.31 | 90.70 | 88.70 | 90.19 | 1798400 |
2005-06-02 | 90.21 | 91.40 | 89.87 | 91.25 | 1145300 |
2005-06-03 | 90.84 | 91.43 | 90.43 | 90.69 | 1113600 |
2005-06-06 | 90.56 | 90.87 | 90.12 | 90.50 | 1029400 |
2005-06-07 | 90.93 | 91.23 | 89.92 | 89.96 | 1554300 |
2005-06-08 | 90.10 | 90.17 | 89.44 | 89.70 | 2012100 |
2005-06-09 | 89.00 | 89.01 | 85.38 | 87.62 | 5990000 |
2005-06-10 | 87.29 | 87.60 | 86.41 | 86.44 | 3054600 |
2005-06-13 | 86.40 | 87.70 | 85.60 | 86.70 | 1733800 |
2005-06-14 | 86.91 | 86.95 | 85.05 | 85.17 | 2089100 |
2005-06-15 | 85.98 | 86.62 | 84.90 | 86.32 | 2218700 |
2005-06-16 | 86.50 | 86.86 | 85.62 | 86.71 | 1645500 |
2005-06-17 | 87.52 | 87.67 | 86.73 | 87.32 | 1623700 |
2005-06-20 | 87.38 | 88.20 | 86.51 | 87.82 | 2189400 |
2005-06-21 | 88.31 | 88.60 | 87.40 | 88.23 | 2219100 |
2005-06-22 | 88.44 | 88.79 | 87.25 | 88.12 | 1131100 |
2005-06-23 | 85.50 | 85.75 | 80.60 | 80.77 | 12035300 |
2005-06-24 | 81.50 | 81.50 | 79.55 | 80.10 | 5084300 |
2005-06-27 | 80.11 | 81.05 | 79.63 | 80.12 | 2446400 |
2005-06-28 | 80.35 | 81.70 | 80.35 | 81.56 | 2499700 |
2005-06-29 | 82.20 | 83.37 | 81.71 | 82.80 | 4286800 |
2005-06-30 | 83.10 | 83.35 | 80.98 | 81.01 | 2713300 |
2005-07-01 | 81.49 | 82.65 | 81.38 | 82.24 | 2058800 |
2005-07-05 | 82.00 | 83.31 | 81.30 | 83.00 | 2539800 |
2005-07-06 | 82.68 | 82.93 | 82.17 | 82.29 | 1871400 |
2005-07-07 | 81.50 | 83.07 | 80.50 | 82.82 | 1759500 |
2005-07-08 | 82.94 | 84.50 | 82.60 | 83.96 | 2316500 |
2005-07-11 | 84.25 | 84.50 | 83.43 | 83.75 | 2099500 |
2005-07-12 | 83.78 | 83.78 | 82.62 | 82.70 | 1715700 |
2005-07-13 | 82.70 | 83.68 | 82.30 | 83.49 | 1325600 |
2005-07-14 | 83.60 | 84.24 | 83.10 | 83.40 | 1798200 |
2005-07-15 | 83.60 | 83.60 | 82.59 | 83.04 | 1458100 |
2005-07-18 | 82.94 | 83.03 | 82.08 | 82.11 | 1165300 |
2005-07-19 | 82.60 | 82.95 | 82.05 | 82.16 | 1900100 |
2005-07-20 | 81.73 | 84.75 | 81.65 | 84.36 | 3061500 |
2005-07-21 | 84.52 | 85.88 | 83.61 | 84.97 | 2911800 |
2005-07-22 | 85.41 | 85.41 | 84.12 | 85.10 | 1627300 |
2005-07-25 | 84.92 | 85.29 | 83.84 | 83.90 | 1998500 |
2005-07-26 | 84.00 | 84.99 | 83.13 | 84.65 | 1399900 |
2005-07-27 | 84.82 | 85.53 | 84.46 | 84.68 | 1561100 |
2005-07-28 | 84.91 | 85.75 | 84.71 | 85.52 | 1124200 |
2005-07-29 | 85.30 | 85.64 | 84.09 | 84.09 | 1233000 |
2005-08-01 | 84.14 | 85.05 | 84.00 | 84.76 | 1128500 |
2005-08-02 | 84.75 | 85.59 | 84.39 | 85.50 | 1324000 |
2005-08-03 | 85.25 | 85.25 | 84.05 | 84.65 | 1915500 |
2005-08-04 | 84.40 | 85.16 | 84.31 | 85.00 | 1595700 |
2005-08-05 | 85.01 | 85.35 | 84.40 | 84.60 | 1595200 |
2005-08-08 | 85.00 | 85.15 | 84.31 | 84.65 | 1503000 |
2005-08-09 | 84.85 | 85.20 | 84.52 | 84.63 | 1376000 |
2005-08-10 | 84.84 | 86.50 | 84.64 | 84.80 | 2396200 |
2005-08-11 | 84.81 | 85.69 | 84.65 | 85.35 | 1353200 |
2005-08-12 | 84.90 | 85.02 | 84.35 | 84.65 | 1246500 |
2005-08-15 | 84.55 | 85.45 | 84.06 | 85.06 | 852200 |
2005-08-16 | 84.85 | 85.45 | 84.19 | 84.36 | 2468300 |
2005-08-17 | 84.26 | 84.60 | 83.36 | 84.20 | 2327700 |
2005-08-18 | 83.95 | 85.30 | 83.66 | 84.69 | 1511600 |
2005-08-19 | 85.10 | 85.14 | 84.31 | 84.77 | 932800 |
2005-08-22 | 84.77 | 85.00 | 83.47 | 83.84 | 1497400 |
2005-08-23 | 84.06 | 84.07 | 82.50 | 82.51 | 1649400 |
2005-08-24 | 82.15 | 83.75 | 82.05 | 82.38 | 1724100 |
2005-08-25 | 82.63 | 82.85 | 82.08 | 82.45 | 1208800 |
2005-08-26 | 82.66 | 82.74 | 81.31 | 81.68 | 1387000 |
2005-08-29 | 81.22 | 82.38 | 80.83 | 82.20 | 1649500 |
2005-08-30 | 82.21 | 82.21 | 80.58 | 81.37 | 2163100 |
2005-08-31 | 81.63 | 82.00 | 80.69 | 81.44 | 2298000 |
2005-09-01 | 81.25 | 82.00 | 80.12 | 80.55 | 2266300 |
2005-09-02 | 80.32 | 81.14 | 80.32 | 80.51 | 1249600 |
2005-09-06 | 80.60 | 81.81 | 80.60 | 81.35 | 1436400 |
2005-09-07 | 81.43 | 81.71 | 80.96 | 81.15 | 1153100 |
2005-09-08 | 81.07 | 81.13 | 79.88 | 80.30 | 1910500 |
2005-09-09 | 80.31 | 80.41 | 79.34 | 79.76 | 2397800 |
2005-09-12 | 79.76 | 81.30 | 79.55 | 81.05 | 1671300 |
2005-09-13 | 81.05 | 81.05 | 79.70 | 80.02 | 1860200 |
2005-09-14 | 79.92 | 80.38 | 79.71 | 79.80 | 1132300 |
2005-09-15 | 79.99 | 80.40 | 79.25 | 79.72 | 1020900 |
2005-09-16 | 80.25 | 80.34 | 79.25 | 80.19 | 2288600 |
2005-09-19 | 79.52 | 79.80 | 77.76 | 77.93 | 2793600 |
2005-09-20 | 78.44 | 78.44 | 76.81 | 77.00 | 3150800 |
2005-09-21 | 82.29 | 83.57 | 81.66 | 83.15 | 7225000 |
2005-09-22 | 82.60 | 83.74 | 82.16 | 83.33 | 2819400 |
2005-09-23 | 83.54 | 83.87 | 82.73 | 83.10 | 2269500 |
2005-09-26 | 83.76 | 84.11 | 83.35 | 83.68 | 2741600 |
2005-09-27 | 83.96 | 84.57 | 83.58 | 84.35 | 1953900 |
2005-09-28 | 84.83 | 85.73 | 84.50 | 85.25 | 1935500 |
2005-09-29 | 85.50 | 87.27 | 84.70 | 87.01 | 2318300 |
2005-09-30 | 87.02 | 87.39 | 86.43 | 87.13 | 1196400 |
2005-10-03 | 86.88 | 87.13 | 86.03 | 86.29 | 1852400 |
2005-10-04 | 85.94 | 87.01 | 85.54 | 85.59 | 1529800 |
2005-10-05 | 85.85 | 86.96 | 85.08 | 85.61 | 2164600 |
2005-10-06 | 86.33 | 87.80 | 86.20 | 87.25 | 2796700 |
2005-10-07 | 87.39 | 87.90 | 86.73 | 87.40 | 1909500 |
2005-10-10 | 87.65 | 88.60 | 87.08 | 88.04 | 1301300 |
2005-10-11 | 88.35 | 88.84 | 87.94 | 88.29 | 1558600 |
2005-10-12 | 87.96 | 88.89 | 86.34 | 87.12 | 1819400 |
2005-10-13 | 86.50 | 87.18 | 85.98 | 86.58 | 1834300 |
2005-10-14 | 86.90 | 87.70 | 85.96 | 87.60 | 1373400 |
2005-10-17 | 87.60 | 88.16 | 87.24 | 88.16 | 959700 |
2005-10-18 | 87.94 | 88.26 | 87.45 | 88.09 | 1138200 |
2005-10-19 | 88.09 | 89.10 | 86.77 | 88.83 | 1743700 |
2005-10-20 | 89.45 | 90.10 | 88.59 | 89.21 | 2070300 |
2005-10-21 | 89.22 | 89.32 | 88.30 | 88.53 | 2026500 |
2005-10-24 | 88.90 | 91.45 | 88.87 | 90.99 | 2267000 |
2005-10-25 | 91.00 | 91.94 | 90.48 | 91.09 | 2239200 |
2005-10-26 | 90.59 | 91.14 | 90.28 | 90.47 | 1235600 |
2005-10-27 | 90.20 | 90.49 | 88.95 | 89.51 | 1299700 |
2005-10-28 | 89.99 | 90.99 | 89.91 | 90.63 | 1437600 |
2005-10-31 | 90.68 | 92.24 | 90.68 | 91.93 | 1468200 |
2005-11-01 | 92.05 | 92.47 | 91.63 | 91.73 | 1672800 |
2005-11-02 | 92.40 | 93.52 | 91.90 | 93.50 | 2179500 |
2005-11-03 | 93.50 | 95.82 | 93.30 | 94.72 | 2335800 |
2005-11-04 | 94.72 | 94.98 | 93.06 | 93.54 | 1543500 |
2005-11-07 | 93.54 | 94.47 | 93.52 | 94.29 | 1012900 |
2005-11-08 | 94.29 | 94.80 | 93.80 | 94.27 | 851900 |
2005-11-09 | 94.27 | 94.99 | 93.70 | 94.87 | 859900 |
2005-11-10 | 94.68 | 95.67 | 93.96 | 95.61 | 1092300 |
2005-11-11 | 95.66 | 96.59 | 95.62 | 96.00 | 1778000 |
2005-11-14 | 95.95 | 96.50 | 95.46 | 96.35 | 1178600 |
2005-11-15 | 95.35 | 95.49 | 93.81 | 94.06 | 2155800 |
2005-11-16 | 93.95 | 94.08 | 92.10 | 93.47 | 2115800 |
2005-11-17 | 94.05 | 95.74 | 94.05 | 95.74 | 1339800 |
2005-11-18 | 96.95 | 97.81 | 96.54 | 97.80 | 2189100 |
2005-11-21 | 97.80 | 98.69 | 97.18 | 97.99 | 1717000 |
2005-11-22 | 98.00 | 98.56 | 97.66 | 98.25 | 2078300 |
2005-11-23 | 98.05 | 98.72 | 97.80 | 98.10 | 781500 |
2005-11-25 | 98.35 | 98.70 | 98.10 | 98.18 | 292100 |
2005-11-28 | 98.18 | 98.50 | 96.69 | 96.86 | 1529700 |
2005-11-29 | 97.50 | 98.55 | 97.50 | 97.90 | 1199100 |
2005-11-30 | 98.20 | 98.81 | 97.47 | 97.62 | 1388200 |
2005-12-01 | 98.28 | 98.75 | 98.08 | 98.38 | 1116500 |
2005-12-02 | 98.58 | 98.68 | 97.60 | 97.82 | 543800 |
2005-12-05 | 97.50 | 97.51 | 95.79 | 95.79 | 1830500 |
2005-12-06 | 97.57 | 99.94 | 97.09 | 99.01 | 3073800 |
2005-12-07 | 98.60 | 100.16 | 98.48 | 99.48 | 1669700 |
2005-12-08 | 99.49 | 99.69 | 97.14 | 97.67 | 1650300 |
2005-12-09 | 98.00 | 98.50 | 97.86 | 98.08 | 947600 |
2005-12-12 | 98.25 | 98.78 | 97.41 | 98.09 | 883900 |
2005-12-13 | 98.10 | 98.55 | 97.38 | 98.55 | 1197700 |
2005-12-14 | 98.75 | 100.08 | 98.64 | 99.85 | 1447700 |
2005-12-15 | 99.45 | 100.95 | 99.40 | 100.60 | 1279700 |
2005-12-16 | 101.15 | 101.22 | 99.90 | 99.90 | 1449700 |
2005-12-19 | 99.90 | 100.64 | 99.05 | 99.23 | 1015200 |
2005-12-20 | 99.30 | 99.76 | 98.49 | 98.49 | 1701700 |
2005-12-21 | 100.63 | 104.03 | 100.63 | 103.70 | 4480700 |
2005-12-22 | 103.05 | 105.29 | 103.04 | 104.27 | 2888300 |
2005-12-23 | 104.21 | 104.92 | 103.93 | 104.56 | 1070900 |
2005-12-27 | 104.90 | 105.82 | 104.11 | 104.25 | 1403000 |
2005-12-28 | 104.35 | 104.80 | 104.15 | 104.21 | 1010100 |
2005-12-29 | 104.01 | 105.69 | 103.73 | 103.73 | 961300 |
2005-12-30 | 103.35 | 103.85 | 103.07 | 103.39 | 918200 |
2006-01-03 | 103.38 | 103.85 | 100.94 | 103.32 | 2227400 |
2006-01-04 | 103.32 | 105.36 | 103.30 | 104.84 | 1783900 |
2006-01-05 | 104.09 | 105.05 | 103.31 | 103.77 | 1351000 |
2006-01-06 | 103.65 | 103.98 | 101.51 | 102.59 | 1759100 |
2006-01-09 | 102.00 | 103.54 | 101.80 | 102.92 | 1512600 |
2006-01-10 | 102.92 | 102.92 | 101.71 | 101.99 | 1210200 |
2006-01-11 | 102.10 | 102.45 | 101.53 | 101.77 | 1231000 |
2006-01-12 | 100.99 | 101.17 | 99.60 | 100.31 | 1681700 |
2006-01-13 | 100.50 | 101.02 | 99.67 | 100.00 | 782600 |
2006-01-17 | 99.76 | 99.77 | 97.47 | 98.19 | 1973800 |
2006-01-18 | 98.19 | 100.83 | 97.40 | 100.62 | 1861500 |
2006-01-19 | 100.97 | 103.22 | 100.65 | 102.72 | 1931900 |
2006-01-20 | 103.40 | 103.85 | 99.53 | 99.95 | 2848500 |
2006-01-23 | 100.58 | 100.73 | 98.46 | 100.26 | 1414000 |
2006-01-24 | 100.45 | 101.55 | 99.30 | 101.22 | 1281300 |
2006-01-25 | 101.90 | 102.47 | 100.40 | 100.80 | 1387900 |
2006-01-26 | 101.50 | 102.20 | 101.14 | 101.90 | 1033200 |
2006-01-27 | 101.85 | 102.84 | 100.75 | 102.46 | 1023300 |
2006-01-30 | 102.19 | 102.79 | 102.00 | 102.22 | 700900 |
2006-01-31 | 102.23 | 102.75 | 101.12 | 101.15 | 1210500 |
2006-02-01 | 101.20 | 101.35 | 99.44 | 99.74 | 2145900 |
2006-02-02 | 99.73 | 99.96 | 98.42 | 98.50 | 1522200 |
2006-02-03 | 98.00 | 98.69 | 96.50 | 98.49 | 1579700 |
2006-02-06 | 98.45 | 98.73 | 97.83 | 98.59 | 753700 |
2006-02-07 | 98.50 | 99.17 | 97.70 | 98.02 | 959900 |
2006-02-08 | 98.75 | 100.43 | 98.00 | 100.38 | 1420300 |
2006-02-09 | 100.45 | 101.03 | 99.38 | 99.55 | 1031700 |
2006-02-10 | 99.55 | 100.22 | 99.18 | 99.75 | 1073400 |
2006-02-13 | 99.80 | 102.39 | 99.80 | 101.12 | 1570700 |
2006-02-14 | 101.20 | 103.87 | 101.20 | 103.70 | 2046600 |
2006-02-15 | 103.25 | 104.50 | 102.55 | 104.30 | 1410700 |
2006-02-16 | 103.95 | 104.90 | 102.76 | 104.63 | 1326000 |
2006-02-17 | 104.70 | 105.15 | 103.91 | 105.05 | 1248700 |
2006-02-21 | 104.92 | 105.40 | 104.40 | 105.04 | 1784000 |
2006-02-22 | 105.00 | 106.92 | 105.00 | 106.40 | 2249800 |
2006-02-23 | 106.65 | 107.50 | 106.13 | 106.73 | 1179500 |
2006-02-24 | 107.40 | 107.63 | 106.75 | 107.16 | 1325600 |
2006-02-27 | 107.37 | 108.83 | 106.88 | 108.64 | 1276500 |
2006-02-28 | 108.45 | 108.54 | 106.83 | 107.24 | 1551800 |
2006-03-01 | 109.75 | 110.57 | 108.62 | 110.43 | 2693400 |
2006-03-02 | 110.00 | 110.10 | 108.64 | 109.40 | 1884100 |
2006-03-03 | 109.19 | 112.37 | 109.05 | 111.50 | 1874400 |
2006-03-06 | 111.29 | 111.84 | 110.03 | 111.58 | 1433200 |
2006-03-07 | 110.78 | 112.39 | 110.78 | 112.00 | 1314200 |
2006-03-08 | 112.09 | 112.19 | 109.99 | 111.78 | 1445100 |
2006-03-09 | 111.82 | 113.29 | 111.63 | 112.35 | 2125000 |
2006-03-10 | 112.08 | 113.18 | 111.67 | 112.01 | 1251600 |
2006-03-13 | 112.04 | 112.89 | 111.75 | 112.32 | 1208000 |
2006-03-14 | 112.50 | 114.80 | 112.45 | 114.76 | 1674500 |
2006-03-15 | 114.36 | 116.00 | 114.23 | 116.00 | 1573300 |
2006-03-16 | 116.00 | 116.00 | 114.00 | 114.51 | 1471800 |
2006-03-17 | 115.20 | 115.20 | 113.55 | 114.94 | 1732300 |
2006-03-20 | 114.62 | 114.97 | 113.41 | 114.00 | 1389000 |
2006-03-21 | 113.35 | 114.30 | 113.15 | 113.22 | 1590900 |
2006-03-22 | 112.71 | 114.87 | 111.40 | 114.44 | 2786600 |
2006-03-23 | 113.99 | 114.25 | 111.61 | 113.00 | 2004300 |
2006-03-24 | 113.05 | 113.05 | 111.63 | 111.81 | 972000 |
2006-03-27 | 111.70 | 113.00 | 111.70 | 112.74 | 1009700 |
2006-03-28 | 112.54 | 113.35 | 112.15 | 112.62 | 896200 |
2006-03-29 | 112.12 | 112.57 | 111.49 | 111.82 | 1199300 |
2006-03-30 | 111.25 | 112.87 | 110.51 | 111.46 | 1175200 |
2006-03-31 | 111.84 | 113.14 | 111.67 | 112.94 | 1393200 |
2006-04-03 | 113.60 | 114.89 | 113.30 | 114.68 | 1476400 |
2006-04-04 | 114.68 | 117.02 | 114.45 | 116.92 | 1879000 |
2006-04-05 | 116.65 | 117.97 | 116.46 | 117.72 | 1460700 |
2006-04-06 | 117.72 | 118.98 | 117.00 | 118.20 | 1294200 |
2006-04-07 | 119.20 | 119.25 | 116.92 | 117.10 | 1458900 |
2006-04-10 | 117.35 | 118.30 | 116.74 | 117.80 | 1325100 |
2006-04-11 | 118.40 | 118.55 | 115.82 | 116.06 | 1391700 |
2006-04-12 | 115.80 | 116.35 | 114.35 | 114.42 | 1859600 |
2006-04-13 | 114.30 | 114.91 | 113.81 | 114.85 | 971900 |
2006-04-17 | 114.30 | 114.79 | 112.90 | 113.29 | 1020100 |
2006-04-18 | 113.49 | 115.37 | 113.49 | 115.28 | 2126000 |
2006-04-19 | 116.04 | 116.77 | 115.21 | 115.66 | 1012100 |
2006-04-20 | 115.90 | 117.01 | 115.23 | 115.28 | 1278800 |
2006-04-21 | 116.09 | 116.50 | 114.94 | 115.39 | 1519300 |
2006-04-24 | 114.95 | 116.00 | 114.22 | 115.67 | 1091100 |
2006-04-25 | 115.50 | 115.60 | 113.58 | 113.78 | 1241500 |
2006-04-26 | 114.43 | 115.00 | 113.84 | 114.31 | 819200 |
2006-04-27 | 114.06 | 115.28 | 113.06 | 115.20 | 1191500 |
2006-04-28 | 114.58 | 115.24 | 113.97 | 115.13 | 1201100 |
2006-05-01 | 115.13 | 115.29 | 113.44 | 113.60 | 1197100 |
2006-05-02 | 114.20 | 116.44 | 113.50 | 116.08 | 1511000 |
2006-05-03 | 114.25 | 114.76 | 113.00 | 114.18 | 2104800 |
2006-05-04 | 114.51 | 118.29 | 114.38 | 118.20 | 2298300 |
2006-05-05 | 118.99 | 120.01 | 118.41 | 119.31 | 2298600 |
2006-05-08 | 119.40 | 119.72 | 118.70 | 119.06 | 773300 |
2006-05-09 | 118.55 | 119.59 | 118.10 | 119.42 | 875800 |
2006-05-10 | 118.65 | 118.65 | 117.58 | 118.09 | 1281300 |
2006-05-11 | 117.68 | 117.99 | 116.25 | 117.27 | 1308500 |
2006-05-12 | 117.47 | 117.49 | 115.00 | 115.06 | 991000 |
2006-05-15 | 114.30 | 115.73 | 114.16 | 115.44 | 991400 |
2006-05-16 | 116.10 | 116.22 | 114.90 | 115.43 | 893000 |
2006-05-17 | 115.43 | 115.44 | 109.30 | 109.92 | 3206800 |
2006-05-18 | 110.25 | 110.50 | 108.56 | 109.25 | 2257100 |
2006-05-19 | 109.80 | 110.23 | 107.44 | 109.34 | 2277100 |
2006-05-22 | 109.20 | 110.37 | 107.90 | 110.05 | 1822200 |
2006-05-23 | 110.75 | 110.99 | 107.68 | 107.68 | 1565800 |
2006-05-24 | 107.69 | 108.10 | 106.00 | 107.32 | 2329900 |
2006-05-25 | 108.30 | 108.49 | 107.05 | 107.72 | 1346200 |
2006-05-26 | 107.72 | 107.93 | 106.95 | 107.49 | 1018500 |
2006-05-30 | 107.24 | 107.99 | 106.05 | 107.31 | 1445300 |
2006-05-31 | 107.90 | 109.74 | 107.80 | 109.27 | 1517100 |
2006-06-01 | 109.27 | 111.40 | 109.27 | 111.35 | 1269300 |
2006-06-02 | 111.34 | 111.48 | 110.46 | 111.13 | 1157600 |
2006-06-05 | 110.40 | 110.96 | 107.59 | 107.74 | 1288500 |
2006-06-06 | 107.99 | 108.53 | 106.23 | 108.27 | 1648000 |
2006-06-07 | 109.22 | 110.40 | 107.68 | 107.75 | 1665400 |
2006-06-08 | 107.66 | 107.93 | 104.55 | 107.76 | 2169000 |
2006-06-09 | 107.88 | 108.41 | 106.26 | 106.57 | 1218700 |
2006-06-12 | 106.31 | 107.25 | 105.03 | 105.10 | 1144400 |
2006-06-13 | 105.10 | 106.56 | 103.74 | 105.20 | 1878900 |
2006-06-14 | 105.19 | 105.86 | 104.11 | 105.62 | 1384700 |
2006-06-15 | 106.50 | 109.74 | 106.05 | 109.50 | 1738500 |
2006-06-16 | 108.98 | 109.84 | 108.53 | 109.64 | 1430000 |
2006-06-19 | 109.85 | 110.98 | 109.28 | 109.72 | 1282600 |
2006-06-20 | 110.05 | 110.54 | 108.32 | 108.32 | 1944500 |
2006-06-21 | 110.95 | 113.99 | 110.15 | 113.86 | 4417000 |
2006-06-22 | 113.50 | 114.41 | 112.30 | 113.48 | 1703100 |
2006-06-23 | 113.25 | 115.90 | 113.19 | 115.04 | 1507200 |
2006-06-26 | 115.04 | 115.85 | 113.92 | 115.02 | 1230900 |
2006-06-27 | 115.35 | 116.27 | 114.01 | 114.01 | 1720800 |
2006-06-28 | 114.50 | 114.60 | 112.71 | 112.97 | 1988500 |
2006-06-29 | 114.10 | 117.00 | 113.58 | 117.00 | 2672000 |
2006-06-30 | 117.00 | 117.37 | 115.96 | 116.86 | 1102500 |
2006-07-03 | 116.99 | 118.29 | 116.89 | 118.29 | 549100 |
2006-07-05 | 118.05 | 118.74 | 115.90 | 117.17 | 1675200 |
2006-07-06 | 117.40 | 117.70 | 115.61 | 116.56 | 1353000 |
2006-07-07 | 116.56 | 116.56 | 114.27 | 114.40 | 1434100 |
2006-07-10 | 115.40 | 115.40 | 113.68 | 114.99 | 895300 |
2006-07-11 | 114.40 | 115.00 | 112.54 | 114.76 | 1512200 |
2006-07-12 | 114.95 | 115.07 | 112.49 | 112.60 | 1567200 |
2006-07-13 | 112.60 | 112.60 | 110.16 | 110.55 | 1800400 |
2006-07-14 | 110.30 | 110.49 | 107.40 | 109.01 | 2422800 |
2006-07-17 | 109.00 | 109.85 | 108.27 | 108.82 | 1289300 |
2006-07-18 | 109.52 | 109.92 | 107.30 | 108.40 | 1948200 |
2006-07-19 | 109.00 | 112.69 | 108.14 | 112.45 | 2646400 |
2006-07-20 | 113.50 | 113.84 | 108.08 | 108.13 | 2402200 |
2006-07-21 | 108.38 | 108.86 | 104.28 | 108.49 | 3206700 |
2006-07-24 | 109.45 | 110.90 | 108.52 | 110.44 | 1528800 |
2006-07-25 | 106.91 | 110.28 | 104.61 | 109.31 | 4954000 |
2006-07-26 | 109.10 | 109.10 | 105.05 | 106.66 | 3515500 |
2006-07-27 | 105.19 | 106.67 | 101.36 | 101.82 | 3956200 |
2006-07-28 | 101.88 | 105.90 | 101.69 | 105.29 | 2999600 |
2006-07-31 | 105.20 | 105.20 | 104.15 | 104.71 | 2174600 |
2006-08-01 | 104.50 | 104.52 | 101.85 | 103.21 | 2549000 |
2006-08-02 | 103.60 | 104.11 | 102.35 | 103.32 | 1662900 |
2006-08-03 | 101.61 | 106.22 | 101.61 | 105.35 | 1803600 |
2006-08-04 | 106.05 | 109.60 | 103.43 | 104.51 | 2705700 |
2006-08-07 | 104.50 | 104.95 | 102.76 | 103.16 | 1423200 |
2006-08-08 | 103.75 | 104.44 | 101.75 | 102.39 | 1750700 |
2006-08-09 | 103.00 | 103.98 | 97.93 | 98.40 | 3953500 |
2006-08-10 | 98.40 | 100.47 | 98.02 | 100.28 | 2848800 |
2006-08-11 | 100.15 | 100.15 | 97.79 | 98.34 | 2025000 |
2006-08-14 | 99.35 | 100.75 | 97.92 | 98.25 | 3220700 |
2006-08-15 | 98.75 | 100.35 | 98.07 | 100.11 | 3193500 |
2006-08-16 | 101.80 | 104.52 | 100.27 | 104.15 | 3929900 |
2006-08-17 | 103.15 | 104.68 | 102.75 | 104.23 | 1974200 |
2006-08-18 | 104.50 | 104.84 | 103.23 | 103.88 | 1342000 |
2006-08-21 | 103.40 | 103.46 | 101.07 | 101.39 | 1771500 |
2006-08-22 | 101.40 | 102.25 | 100.38 | 100.68 | 1857800 |
2006-08-23 | 100.80 | 101.18 | 98.53 | 99.16 | 2344600 |
2006-08-24 | 100.00 | 100.25 | 97.81 | 98.12 | 3731900 |
2006-08-25 | 98.12 | 99.66 | 97.92 | 99.15 | 1433300 |
2006-08-28 | 99.60 | 101.97 | 99.58 | 100.90 | 1958300 |
2006-08-29 | 100.90 | 101.35 | 99.37 | 100.12 | 2128500 |
2006-08-30 | 100.75 | 101.16 | 99.34 | 100.54 | 1419100 |
2006-08-31 | 100.44 | 101.15 | 100.10 | 101.03 | 1227400 |
2006-09-01 | 101.40 | 102.09 | 100.43 | 101.82 | 1164000 |
2006-09-05 | 101.82 | 102.70 | 100.99 | 101.55 | 1875000 |
2006-09-06 | 101.55 | 101.70 | 99.95 | 100.76 | 2193600 |
2006-09-07 | 100.85 | 101.05 | 99.45 | 100.50 | 2049400 |
2006-09-08 | 100.84 | 100.84 | 99.75 | 100.71 | 1511200 |
2006-09-11 | 100.71 | 101.99 | 99.34 | 101.75 | 2212500 |
2006-09-12 | 102.45 | 104.86 | 102.33 | 104.81 | 2539200 |
2006-09-13 | 104.79 | 107.30 | 104.50 | 106.56 | 2609700 |
2006-09-14 | 106.50 | 106.51 | 104.49 | 105.00 | 1907200 |
2006-09-15 | 105.80 | 106.84 | 104.80 | 105.90 | 2546800 |
2006-09-18 | 106.50 | 108.70 | 106.40 | 107.60 | 2424700 |
2006-09-19 | 107.65 | 108.48 | 105.86 | 106.84 | 2504900 |
2006-09-20 | 107.70 | 108.38 | 106.66 | 107.53 | 2579900 |
2006-09-21 | 109.49 | 109.65 | 104.60 | 106.00 | 4928300 |
2006-09-22 | 106.60 | 107.10 | 104.81 | 106.03 | 1782600 |
2006-09-25 | 107.00 | 107.00 | 103.79 | 105.37 | 2549800 |
2006-09-26 | 105.95 | 109.69 | 105.74 | 109.57 | 3450500 |
2006-09-27 | 109.57 | 110.21 | 108.16 | 110.20 | 2525000 |
2006-09-28 | 109.57 | 110.01 | 108.39 | 109.68 | 1634800 |
2006-09-29 | 109.28 | 110.02 | 107.85 | 108.68 | 1696900 |
2006-10-02 | 108.90 | 109.13 | 107.77 | 108.34 | 1184000 |
2006-10-03 | 108.00 | 110.02 | 107.37 | 109.54 | 1786900 |
2006-10-04 | 109.40 | 111.90 | 108.17 | 111.40 | 2376500 |
2006-10-05 | 111.40 | 113.43 | 110.77 | 112.93 | 1762400 |
2006-10-06 | 112.15 | 112.72 | 110.62 | 112.30 | 1630400 |
2006-10-09 | 112.30 | 112.30 | 110.43 | 111.70 | 1244000 |
2006-10-10 | 112.40 | 113.84 | 112.08 | 113.05 | 1895300 |
2006-10-11 | 112.65 | 112.65 | 110.20 | 111.00 | 1828900 |
2006-10-12 | 111.99 | 112.45 | 111.18 | 112.19 | 1738700 |
2006-10-13 | 112.66 | 114.56 | 111.74 | 113.98 | 2231900 |
2006-10-16 | 113.99 | 117.00 | 113.61 | 116.64 | 2346500 |
2006-10-17 | 116.14 | 116.20 | 113.56 | 115.82 | 2965600 |
2006-10-18 | 116.42 | 116.98 | 112.67 | 113.50 | 2438900 |
2006-10-19 | 113.80 | 116.00 | 113.74 | 115.28 | 1755500 |
2006-10-20 | 115.95 | 116.51 | 114.51 | 116.20 | 1603000 |
2006-10-23 | 116.20 | 116.59 | 114.37 | 114.65 | 1655400 |
2006-10-24 | 114.05 | 116.00 | 114.05 | 115.29 | 1951100 |
2006-10-25 | 115.21 | 116.40 | 113.76 | 115.16 | 2132100 |
2006-10-26 | 115.16 | 115.71 | 114.09 | 115.45 | 1270100 |
2006-10-27 | 114.95 | 115.00 | 113.84 | 114.03 | 1333600 |
2006-10-30 | 113.43 | 115.97 | 113.32 | 115.88 | 1362900 |
2006-10-31 | 116.10 | 116.98 | 114.03 | 114.54 | 1504400 |
2006-11-01 | 114.89 | 115.26 | 111.72 | 112.50 | 2228300 |
2006-11-02 | 111.77 | 113.48 | 111.00 | 112.09 | 1298900 |
2006-11-03 | 113.18 | 114.00 | 111.86 | 112.07 | 1419900 |
2006-11-06 | 112.97 | 114.27 | 112.97 | 113.94 | 1243400 |
2006-11-07 | 113.85 | 115.41 | 113.20 | 115.03 | 1551000 |
2006-11-08 | 114.85 | 115.66 | 113.40 | 114.89 | 1418000 |
2006-11-09 | 115.37 | 115.37 | 113.48 | 113.48 | 1527700 |
2006-11-10 | 113.80 | 115.04 | 113.04 | 114.75 | 1103700 |
2006-11-13 | 115.10 | 116.91 | 115.00 | 115.41 | 1414300 |
2006-11-14 | 115.99 | 116.00 | 114.04 | 115.50 | 1626400 |
2006-11-15 | 115.89 | 117.99 | 115.70 | 117.31 | 1856300 |
2006-11-16 | 117.98 | 118.42 | 116.84 | 118.14 | 2077200 |
2006-11-17 | 118.15 | 118.47 | 117.00 | 117.44 | 1287800 |
2006-11-20 | 118.29 | 118.29 | 116.31 | 117.58 | 944500 |
2006-11-21 | 118.28 | 118.55 | 117.38 | 117.58 | 967000 |
2006-11-22 | 118.23 | 119.21 | 117.41 | 118.63 | 1074200 |
2006-11-24 | 118.21 | 118.27 | 117.09 | 117.36 | 725600 |
2006-11-27 | 117.04 | 118.04 | 115.46 | 116.10 | 1812300 |
2006-11-28 | 116.10 | 116.43 | 114.42 | 115.90 | 1485400 |
2006-11-29 | 116.31 | 117.16 | 115.29 | 116.00 | 1436000 |
2006-11-30 | 116.00 | 116.10 | 114.39 | 115.43 | 1511900 |
2006-12-01 | 115.50 | 115.91 | 113.47 | 114.87 | 1568300 |
2006-12-04 | 115.40 | 117.16 | 115.19 | 116.03 | 1412600 |
2006-12-05 | 116.12 | 117.74 | 115.46 | 117.48 | 1442400 |
2006-12-06 | 117.17 | 117.58 | 116.36 | 116.47 | 1157200 |
2006-12-07 | 117.50 | 117.50 | 116.17 | 116.83 | 1337500 |
2006-12-08 | 116.28 | 116.52 | 114.95 | 115.30 | 1376800 |
2006-12-11 | 115.30 | 115.80 | 114.81 | 115.07 | 1320300 |
2006-12-12 | 115.07 | 115.42 | 114.00 | 114.70 | 1895800 |
2006-12-13 | 115.40 | 115.40 | 112.95 | 113.18 | 2247600 |
2006-12-14 | 113.18 | 115.22 | 112.67 | 114.97 | 1484500 |
2006-12-15 | 115.20 | 115.96 | 114.75 | 115.06 | 1883800 |
2006-12-18 | 115.00 | 115.55 | 114.40 | 115.06 | 2312400 |
2006-12-19 | 114.99 | 115.00 | 113.00 | 114.00 | 2286500 |
2006-12-20 | 110.09 | 112.37 | 109.60 | 111.85 | 5225200 |
2006-12-21 | 112.00 | 112.20 | 108.06 | 108.54 | 4038000 |
2006-12-22 | 109.00 | 109.00 | 106.69 | 107.47 | 2362800 |
2006-12-26 | 108.50 | 108.50 | 106.69 | 107.42 | 1607900 |
2006-12-27 | 108.00 | 108.90 | 107.18 | 107.94 | 1427900 |
2006-12-28 | 107.60 | 108.48 | 107.10 | 107.95 | 1328800 |
2006-12-29 | 107.80 | 108.89 | 107.63 | 108.62 | 1462200 |
2007-01-03 | 108.75 | 111.06 | 108.66 | 109.77 | 2596900 |
2007-01-04 | 109.77 | 109.77 | 108.24 | 108.48 | 2248700 |
2007-01-05 | 108.25 | 108.53 | 107.04 | 107.53 | 1346800 |
2007-01-08 | 108.00 | 108.31 | 106.92 | 107.85 | 1456700 |
2007-01-09 | 108.80 | 109.47 | 107.29 | 108.17 | 1627100 |
2007-01-10 | 107.51 | 107.89 | 106.63 | 107.59 | 1252800 |
2007-01-11 | 107.84 | 108.25 | 106.96 | 107.67 | 1613900 |
2007-01-12 | 107.51 | 109.21 | 107.50 | 108.86 | 1541700 |
2007-01-16 | 111.90 | 112.90 | 111.13 | 111.68 | 3118300 |
2007-01-17 | 111.12 | 111.95 | 111.05 | 111.25 | 1801900 |
2007-01-18 | 112.83 | 112.83 | 110.45 | 110.81 | 1857400 |
2007-01-19 | 111.25 | 111.62 | 110.53 | 110.98 | 1401200 |
2007-01-22 | 110.65 | 111.12 | 108.64 | 109.62 | 2168500 |
2007-01-23 | 109.62 | 110.60 | 108.66 | 109.22 | 1866900 |
2007-01-24 | 109.29 | 110.90 | 109.00 | 110.58 | 1214100 |
2007-01-25 | 110.48 | 111.15 | 110.26 | 110.56 | 1976900 |
2007-01-26 | 110.45 | 110.95 | 108.93 | 109.89 | 1879800 |
2007-01-29 | 110.24 | 111.58 | 110.10 | 110.80 | 1596200 |
2007-01-30 | 109.62 | 110.21 | 108.61 | 109.21 | 2447400 |
2007-01-31 | 109.20 | 110.46 | 108.40 | 110.40 | 1974900 |
2007-02-01 | 110.67 | 111.90 | 110.30 | 111.89 | 1628900 |
2007-02-02 | 113.70 | 115.36 | 113.00 | 114.98 | 2994800 |
2007-02-05 | 114.40 | 114.90 | 113.56 | 113.85 | 1450300 |
2007-02-06 | 114.24 | 115.10 | 113.33 | 115.00 | 1887700 |
2007-02-07 | 115.00 | 115.68 | 114.38 | 115.23 | 1787800 |
2007-02-08 | 114.78 | 114.79 | 113.01 | 113.75 | 1463500 |
2007-02-09 | 114.20 | 114.39 | 113.06 | 113.39 | 1085200 |
2007-02-12 | 113.75 | 114.16 | 113.00 | 113.18 | 961908 |
2007-02-13 | 113.18 | 113.72 | 111.84 | 113.54 | 1512125 |
2007-02-14 | 115.10 | 118.15 | 114.99 | 117.58 | 3087843 |
2007-02-15 | 117.50 | 117.85 | 116.21 | 117.29 | 1357900 |
2007-02-16 | 117.50 | 117.59 | 116.46 | 117.05 | 1318100 |
2007-02-20 | 116.30 | 118.37 | 116.20 | 118.29 | 1587100 |
2007-02-21 | 118.00 | 119.42 | 117.65 | 119.13 | 1573900 |
2007-02-22 | 119.61 | 119.70 | 118.44 | 119.01 | 1376300 |
2007-02-23 | 119.01 | 120.97 | 118.03 | 120.97 | 2039100 |
2007-02-26 | 121.20 | 121.42 | 116.79 | 116.99 | 2392295 |
2007-02-27 | 116.00 | 116.39 | 112.50 | 113.72 | 2808500 |
2007-02-28 | 114.70 | 115.50 | 113.80 | 114.23 | 1697800 |
2007-03-01 | 113.05 | 114.75 | 111.29 | 114.16 | 2306190 |
2007-03-02 | 113.70 | 114.15 | 112.25 | 112.50 | 1590900 |
2007-03-05 | 110.40 | 112.41 | 110.38 | 111.17 | 1620900 |
2007-03-06 | 112.25 | 112.97 | 111.51 | 112.57 | 1558700 |
2007-03-07 | 112.20 | 112.92 | 111.89 | 112.35 | 1128600 |
2007-03-08 | 113.20 | 113.86 | 112.85 | 113.59 | 1267753 |
2007-03-09 | 115.87 | 116.76 | 114.11 | 114.67 | 1478322 |
2007-03-12 | 114.25 | 115.69 | 113.84 | 115.14 | 1105200 |
2007-03-13 | 114.60 | 115.05 | 112.69 | 112.69 | 2089100 |
2007-03-14 | 113.09 | 113.57 | 109.94 | 112.62 | 2464801 |
2007-03-15 | 112.10 | 113.00 | 111.68 | 111.88 | 1268805 |
2007-03-16 | 111.88 | 112.37 | 110.43 | 111.14 | 2564200 |
2007-03-19 | 112.25 | 113.00 | 111.63 | 112.48 | 1528100 |
2007-03-20 | 112.43 | 112.66 | 111.74 | 112.29 | 1699900 |
2007-03-21 | 109.20 | 112.11 | 109.00 | 110.99 | 5472500 |
2007-03-22 | 111.02 | 111.35 | 110.10 | 110.63 | 2383580 |
2007-03-23 | 110.63 | 112.88 | 110.30 | 112.71 | 2005348 |
2007-03-26 | 112.20 | 113.00 | 110.54 | 110.83 | 2476000 |
2007-03-27 | 110.75 | 110.75 | 110.00 | 110.05 | 1995300 |
2007-03-28 | 110.00 | 110.00 | 107.62 | 107.67 | 2774300 |
2007-03-29 | 108.60 | 109.20 | 106.69 | 107.70 | 2261500 |
2007-03-30 | 107.94 | 108.26 | 106.29 | 107.43 | 2228736 |
2007-04-02 | 105.55 | 106.33 | 105.15 | 106.07 | 3368900 |
2007-04-03 | 107.05 | 107.75 | 106.53 | 107.63 | 2025200 |
2007-04-04 | 108.01 | 108.44 | 107.75 | 108.11 | 1799469 |
2007-04-05 | 108.00 | 108.94 | 107.60 | 108.82 | 1367300 |
2007-04-09 | 109.00 | 110.36 | 108.93 | 109.26 | 2094900 |
2007-04-10 | 109.00 | 109.37 | 108.06 | 108.33 | 1369331 |
2007-04-11 | 108.20 | 108.91 | 106.72 | 107.21 | 1711976 |
2007-04-12 | 107.10 | 108.55 | 106.30 | 108.55 | 1555902 |
2007-04-13 | 108.51 | 108.55 | 106.88 | 107.91 | 1028600 |
2007-04-16 | 108.30 | 108.93 | 107.73 | 108.47 | 2039002 |
2007-04-17 | 108.70 | 109.20 | 108.12 | 108.55 | 1686096 |
2007-04-18 | 107.95 | 108.50 | 107.58 | 107.89 | 1769241 |
2007-04-19 | 109.44 | 109.44 | 107.16 | 107.30 | 1571600 |
2007-04-20 | 109.15 | 110.25 | 107.56 | 109.03 | 2921434 |
2007-04-23 | 109.25 | 109.78 | 107.73 | 107.94 | 1210463 |
2007-04-24 | 107.80 | 107.92 | 106.62 | 107.15 | 1287400 |
2007-04-25 | 107.27 | 108.44 | 107.22 | 108.12 | 1474400 |
2007-04-26 | 107.92 | 108.67 | 107.54 | 108.27 | 1473981 |
2007-04-27 | 108.00 | 108.27 | 106.07 | 107.22 | 2145800 |
2007-04-30 | 107.60 | 107.72 | 105.44 | 105.44 | 1980500 |
2007-05-01 | 105.90 | 106.43 | 105.53 | 106.11 | 2834584 |
2007-05-02 | 106.31 | 108.26 | 105.98 | 107.71 | 2265036 |
2007-05-03 | 108.60 | 109.74 | 108.60 | 109.34 | 2156305 |
2007-05-04 | 109.47 | 109.98 | 109.17 | 109.50 | 1894725 |
2007-05-07 | 109.69 | 110.30 | 108.92 | 108.97 | 1458820 |
2007-05-08 | 108.96 | 109.06 | 107.79 | 108.72 | 1787400 |
2007-05-09 | 109.05 | 109.19 | 107.77 | 108.54 | 971485 |
2007-05-10 | 108.54 | 108.80 | 106.99 | 107.24 | 2268500 |
2007-05-11 | 107.38 | 108.47 | 107.04 | 108.26 | 1013300 |
2007-05-14 | 108.11 | 108.60 | 107.00 | 107.41 | 975025 |
2007-05-15 | 107.90 | 108.36 | 106.76 | 106.85 | 1393200 |
2007-05-16 | 107.10 | 109.18 | 107.00 | 108.94 | 1979400 |
2007-05-17 | 108.50 | 109.00 | 107.11 | 107.23 | 2150010 |
2007-05-18 | 107.50 | 107.50 | 106.20 | 106.55 | 3950800 |
2007-05-21 | 106.68 | 106.72 | 105.56 | 105.82 | 3630477 |
2007-05-22 | 106.02 | 106.05 | 104.01 | 104.49 | 5422000 |
2007-05-23 | 104.65 | 106.55 | 104.61 | 106.06 | 3424371 |
2007-05-24 | 106.44 | 107.15 | 105.71 | 105.92 | 3646870 |
2007-05-25 | 106.03 | 106.88 | 105.90 | 105.96 | 3449700 |
2007-05-29 | 106.65 | 109.00 | 106.52 | 108.49 | 2881105 |
2007-05-30 | 108.40 | 108.87 | 107.60 | 108.81 | 2016741 |
2007-05-31 | 108.92 | 111.67 | 108.65 | 111.62 | 3047752 |
2007-06-01 | 112.00 | 113.28 | 110.33 | 111.29 | 2766240 |
2007-06-04 | 111.48 | 111.85 | 110.48 | 110.92 | 1213300 |
2007-06-05 | 110.20 | 111.67 | 110.00 | 110.50 | 1336300 |
2007-06-06 | 109.98 | 110.00 | 108.51 | 109.28 | 1470206 |
2007-06-07 | 108.88 | 109.83 | 107.40 | 107.40 | 2504724 |
2007-06-08 | 107.50 | 109.40 | 107.50 | 109.40 | 2403785 |
2007-06-11 | 109.02 | 109.69 | 108.04 | 108.63 | 893100 |
2007-06-12 | 108.63 | 108.96 | 107.05 | 107.05 | 1490700 |
2007-06-13 | 107.90 | 108.82 | 107.13 | 108.82 | 1440500 |
2007-06-14 | 108.92 | 110.99 | 108.89 | 110.78 | 2546700 |
2007-06-15 | 111.45 | 112.71 | 110.50 | 111.37 | 1946600 |
2007-06-18 | 111.35 | 111.35 | 109.40 | 109.92 | 2143060 |
2007-06-19 | 109.41 | 109.44 | 107.81 | 108.06 | 3049350 |
2007-06-20 | 108.51 | 112.35 | 108.51 | 109.80 | 6009200 |
2007-06-21 | 110.01 | 111.74 | 109.79 | 110.92 | 2243200 |
2007-06-22 | 110.31 | 111.47 | 109.70 | 109.96 | 1899300 |
2007-06-25 | 109.99 | 112.64 | 109.70 | 111.58 | 2903212 |
2007-06-26 | 111.70 | 113.03 | 111.14 | 111.69 | 2288921 |
2007-06-27 | 110.84 | 111.79 | 110.00 | 111.60 | 2045880 |
2007-06-28 | 111.46 | 113.10 | 110.57 | 112.37 | 2189600 |
2007-06-29 | 112.38 | 112.69 | 110.20 | 110.97 | 3282100 |
2007-07-02 | 111.85 | 111.85 | 109.42 | 110.79 | 1940500 |
2007-07-03 | 110.80 | 111.46 | 110.28 | 111.00 | 748100 |
2007-07-05 | 110.95 | 111.20 | 109.96 | 110.38 | 1206300 |
2007-07-06 | 110.38 | 111.00 | 109.83 | 110.84 | 1073000 |
2007-07-09 | 113.37 | 116.90 | 112.58 | 116.17 | 5535714 |
2007-07-10 | 115.00 | 116.00 | 112.33 | 112.81 | 3854384 |
2007-07-11 | 112.81 | 114.33 | 112.47 | 113.52 | 1742278 |
2007-07-12 | 114.30 | 114.43 | 113.23 | 114.42 | 1578334 |
2007-07-13 | 113.95 | 119.10 | 113.83 | 117.25 | 4619500 |
2007-07-16 | 116.75 | 117.24 | 115.16 | 115.64 | 1765365 |
2007-07-17 | 115.90 | 117.28 | 115.30 | 116.42 | 1844400 |
2007-07-18 | 116.00 | 117.66 | 115.13 | 116.56 | 2087900 |
2007-07-19 | 117.10 | 118.02 | 117.01 | 117.20 | 1974100 |
2007-07-20 | 116.95 | 117.00 | 115.30 | 115.67 | 2679293 |
2007-07-23 | 115.67 | 116.39 | 114.57 | 115.63 | 2762303 |
2007-07-24 | 114.90 | 115.19 | 113.17 | 113.39 | 3223720 |
2007-07-25 | 114.69 | 114.69 | 112.14 | 112.95 | 2389058 |
2007-07-26 | 110.63 | 118.50 | 108.81 | 110.90 | 5221336 |
2007-07-27 | 110.68 | 111.20 | 109.01 | 109.63 | 2820115 |
2007-07-30 | 109.63 | 112.05 | 109.40 | 112.02 | 1809100 |
2007-07-31 | 112.60 | 112.65 | 110.74 | 110.74 | 2264091 |
2007-08-01 | 110.10 | 112.18 | 109.50 | 111.14 | 2498400 |
2007-08-02 | 109.50 | 112.54 | 108.64 | 110.89 | 1954000 |
2007-08-03 | 111.05 | 111.15 | 108.55 | 108.56 | 2178551 |
2007-08-06 | 108.75 | 110.84 | 108.55 | 110.83 | 2034276 |
2007-08-07 | 110.00 | 112.12 | 109.99 | 111.31 | 2146268 |
2007-08-08 | 111.04 | 112.35 | 109.15 | 110.09 | 3084173 |
2007-08-09 | 108.55 | 110.34 | 107.75 | 109.50 | 3530353 |
2007-08-10 | 108.45 | 109.65 | 108.00 | 109.04 | 3833533 |
2007-08-13 | 109.60 | 110.70 | 109.45 | 110.08 | 2756700 |
2007-08-14 | 110.03 | 110.19 | 107.53 | 107.96 | 2459640 |
2007-08-15 | 107.79 | 108.62 | 106.55 | 106.67 | 2460469 |
2007-08-16 | 104.71 | 105.00 | 99.30 | 104.17 | 5376137 |
2007-08-17 | 107.00 | 110.00 | 106.00 | 108.00 | 3066076 |
2007-08-20 | 107.97 | 109.07 | 107.56 | 108.93 | 2068700 |
2007-08-21 | 108.60 | 109.29 | 107.05 | 108.81 | 1977919 |
2007-08-22 | 110.76 | 110.76 | 109.26 | 110.57 | 1678000 |
2007-08-23 | 110.60 | 111.05 | 109.54 | 110.31 | 2005700 |
2007-08-24 | 110.05 | 111.08 | 109.83 | 111.08 | 1035600 |
2007-08-27 | 111.01 | 111.71 | 110.09 | 110.54 | 746604 |
2007-08-28 | 109.85 | 110.30 | 107.75 | 107.78 | 1268300 |
2007-08-29 | 108.40 | 110.12 | 108.05 | 109.92 | 1086600 |
2007-08-30 | 108.80 | 110.47 | 108.40 | 108.97 | 1081500 |
2007-08-31 | 109.85 | 110.40 | 108.68 | 109.68 | 1298400 |
2007-09-04 | 109.80 | 111.29 | 108.90 | 110.85 | 1090500 |
2007-09-05 | 109.90 | 110.44 | 108.89 | 109.92 | 1302900 |
2007-09-06 | 109.59 | 110.30 | 108.52 | 110.17 | 917700 |
2007-09-07 | 108.85 | 109.29 | 107.80 | 108.21 | 1539800 |
2007-09-10 | 108.35 | 108.72 | 106.74 | 108.00 | 1529300 |
2007-09-11 | 107.99 | 109.35 | 107.76 | 108.63 | 1047300 |
2007-09-12 | 107.91 | 108.92 | 107.26 | 107.83 | 1233100 |
2007-09-13 | 108.49 | 109.76 | 108.09 | 108.92 | 1116400 |
2007-09-14 | 108.04 | 109.49 | 107.98 | 109.18 | 1006700 |
2007-09-17 | 108.35 | 108.80 | 107.84 | 108.11 | 1252400 |
2007-09-18 | 108.65 | 109.08 | 106.50 | 108.99 | 2906600 |
2007-09-19 | 109.28 | 109.87 | 106.81 | 107.51 | 4351000 |
2007-09-20 | 105.91 | 106.25 | 103.60 | 104.45 | 7241100 |
2007-09-21 | 104.73 | 105.60 | 103.44 | 104.10 | 3570200 |
2007-09-24 | 104.11 | 104.65 | 102.05 | 102.86 | 3516425 |
2007-09-25 | 102.28 | 104.88 | 102.28 | 104.59 | 2522800 |
2007-09-26 | 104.88 | 105.01 | 103.86 | 104.73 | 2084300 |
2007-09-27 | 105.00 | 105.12 | 104.40 | 104.64 | 1766600 |
2007-09-28 | 104.72 | 104.95 | 104.05 | 104.75 | 1852900 |
2007-10-01 | 104.99 | 106.48 | 104.50 | 106.20 | 1628500 |
2007-10-02 | 106.00 | 106.97 | 105.16 | 106.50 | 1836900 |
2007-10-03 | 106.20 | 106.38 | 104.58 | 105.29 | 1741400 |
2007-10-04 | 105.50 | 105.62 | 104.32 | 104.75 | 1239400 |
2007-10-05 | 105.41 | 106.50 | 104.36 | 106.06 | 2323300 |
2007-10-08 | 106.30 | 106.47 | 105.00 | 106.10 | 1017600 |
2007-10-09 | 106.27 | 107.70 | 106.27 | 107.11 | 2122200 |
2007-10-10 | 107.11 | 107.70 | 106.71 | 107.29 | 1571800 |
2007-10-11 | 107.34 | 108.14 | 105.35 | 106.39 | 1993000 |
2007-10-12 | 106.39 | 107.92 | 106.20 | 107.51 | 1447588 |
2007-10-15 | 107.41 | 107.54 | 105.16 | 105.78 | 1919500 |
2007-10-16 | 105.13 | 106.55 | 104.67 | 104.89 | 1745200 |
2007-10-17 | 106.00 | 106.32 | 103.40 | 104.87 | 1873200 |
2007-10-18 | 104.64 | 105.45 | 104.16 | 105.31 | 1269700 |
2007-10-19 | 104.88 | 105.06 | 103.19 | 103.32 | 2630000 |
2007-10-22 | 101.90 | 103.63 | 101.90 | 103.03 | 3303600 |
2007-10-23 | 103.75 | 104.33 | 103.19 | 104.22 | 1637400 |
2007-10-24 | 103.52 | 104.78 | 102.44 | 104.20 | 2323900 |
2007-10-25 | 104.51 | 104.51 | 101.89 | 103.30 | 3014722 |
2007-10-26 | 104.53 | 104.54 | 102.68 | 103.94 | 1686600 |
2007-10-29 | 104.50 | 105.00 | 102.89 | 103.39 | 1199897 |
2007-10-30 | 103.00 | 103.86 | 102.70 | 103.23 | 1216200 |
2007-10-31 | 103.70 | 104.25 | 102.45 | 103.34 | 2180100 |
2007-11-01 | 102.65 | 103.00 | 101.06 | 101.21 | 1956200 |
2007-11-02 | 101.50 | 104.00 | 100.48 | 102.43 | 2357500 |
2007-11-05 | 101.45 | 103.57 | 101.28 | 102.59 | 1504479 |
2007-11-06 | 102.65 | 103.94 | 102.55 | 103.83 | 1177459 |
2007-11-07 | 102.41 | 103.06 | 100.53 | 100.64 | 1793018 |
2007-11-08 | 101.00 | 103.02 | 99.56 | 102.44 | 2976463 |
2007-11-09 | 101.51 | 102.35 | 99.72 | 99.74 | 2536027 |
2007-11-12 | 100.41 | 101.37 | 99.00 | 99.48 | 2273707 |
2007-11-13 | 100.52 | 102.05 | 99.88 | 101.95 | 2023250 |
2007-11-14 | 102.36 | 102.84 | 100.79 | 101.25 | 1634122 |
2007-11-15 | 100.65 | 102.65 | 100.57 | 101.37 | 1865617 |
2007-11-16 | 97.84 | 98.39 | 96.10 | 96.80 | 6216299 |
2007-11-19 | 96.00 | 96.49 | 92.80 | 94.05 | 4100162 |
2007-11-20 | 93.91 | 95.54 | 92.17 | 93.35 | 3493554 |
2007-11-21 | 92.40 | 93.88 | 91.56 | 91.71 | 3165778 |
2007-11-23 | 92.13 | 93.60 | 92.13 | 93.60 | 872302 |
2007-11-26 | 93.42 | 94.60 | 91.40 | 91.65 | 2344047 |
2007-11-27 | 92.31 | 93.21 | 91.10 | 93.21 | 2757219 |
2007-11-28 | 93.25 | 97.58 | 93.11 | 97.12 | 3489495 |
2007-11-29 | 96.62 | 96.97 | 95.70 | 96.19 | 1956099 |
2007-11-30 | 97.15 | 98.90 | 96.04 | 98.47 | 3192333 |
2007-12-03 | 97.48 | 98.81 | 96.99 | 97.25 | 2228191 |
2007-12-04 | 96.86 | 98.28 | 96.57 | 97.21 | 1856744 |
2007-12-05 | 98.31 | 98.31 | 96.59 | 97.38 | 1771580 |
2007-12-06 | 97.84 | 98.56 | 96.90 | 98.49 | 1165225 |
2007-12-07 | 98.87 | 100.70 | 98.87 | 100.22 | 1784169 |
2007-12-10 | 100.30 | 101.53 | 99.75 | 100.87 | 1926928 |
2007-12-11 | 100.82 | 101.21 | 97.67 | 97.67 | 2238477 |
2007-12-12 | 99.75 | 100.69 | 96.71 | 97.97 | 2182237 |
2007-12-13 | 95.40 | 97.33 | 95.26 | 97.19 | 2355716 |
2007-12-14 | 95.83 | 97.56 | 95.81 | 95.92 | 2568467 |
2007-12-17 | 95.31 | 96.68 | 95.04 | 95.95 | 2390650 |
2007-12-18 | 96.50 | 96.86 | 95.75 | 96.76 | 2070950 |
2007-12-19 | 96.77 | 96.77 | 94.41 | 94.63 | 2022978 |
2007-12-20 | 95.12 | 95.12 | 92.87 | 93.63 | 2781762 |
2007-12-21 | 92.61 | 95.48 | 92.61 | 94.29 | 3760986 |
2007-12-24 | 93.21 | 94.00 | 91.77 | 92.13 | 2206065 |
2007-12-26 | 92.00 | 93.20 | 91.85 | 92.91 | 2841156 |
2007-12-27 | 92.71 | 92.86 | 91.65 | 91.90 | 2680504 |
2007-12-28 | 91.61 | 92.60 | 89.47 | 90.62 | 2738964 |
2007-12-31 | 90.14 | 90.22 | 89.01 | 89.17 | 2865047 |
2008-01-02 | 88.57 | 88.57 | 85.06 | 86.16 | 6514313 |
2008-01-03 | 86.62 | 87.69 | 86.32 | 87.31 | 2622987 |
2008-01-04 | 86.75 | 86.76 | 83.18 | 84.10 | 4317374 |
2008-01-07 | 84.79 | 85.33 | 82.65 | 83.49 | 3991859 |
2008-01-08 | 84.07 | 84.70 | 82.66 | 82.78 | 4566027 |
2008-01-09 | 82.59 | 82.91 | 81.17 | 82.78 | 3818012 |
2008-01-10 | 82.01 | 85.86 | 82.01 | 85.02 | 4717148 |
2008-01-11 | 84.42 | 84.76 | 83.44 | 84.04 | 3546749 |
2008-01-14 | 84.89 | 85.39 | 83.92 | 84.64 | 1889685 |
2008-01-15 | 83.76 | 84.40 | 83.22 | 83.27 | 3182470 |
2008-01-16 | 82.73 | 85.12 | 82.32 | 84.41 | 4747643 |
2008-01-17 | 84.48 | 85.34 | 82.54 | 82.78 | 3386365 |
2008-01-18 | 83.19 | 84.45 | 82.32 | 84.01 | 3553842 |
2008-01-22 | 80.95 | 84.73 | 80.00 | 84.24 | 4534777 |
2008-01-23 | 81.56 | 89.51 | 81.04 | 88.99 | 7978743 |
2008-01-24 | 89.61 | 89.89 | 86.90 | 88.51 | 4091770 |
2008-01-25 | 89.18 | 91.45 | 88.93 | 89.96 | 5212224 |
2008-01-28 | 90.01 | 92.02 | 89.01 | 91.95 | 3518143 |
2008-01-29 | 92.34 | 93.84 | 92.08 | 92.83 | 3317817 |
2008-01-30 | 91.70 | 93.49 | 91.59 | 91.84 | 4069698 |
2008-01-31 | 90.75 | 94.30 | 90.16 | 93.32 | 2965288 |
2008-02-01 | 93.69 | 93.90 | 91.90 | 93.42 | 2749108 |
2008-02-04 | 93.45 | 94.13 | 91.50 | 91.75 | 1932462 |
2008-02-05 | 91.15 | 91.15 | 88.85 | 89.00 | 3148957 |
2008-02-06 | 89.62 | 91.58 | 88.66 | 89.57 | 1952672 |
2008-02-07 | 89.49 | 90.88 | 89.17 | 90.16 | 2505149 |
2008-02-08 | 89.51 | 90.22 | 87.63 | 88.00 | 2450808 |
2008-02-11 | 87.80 | 89.00 | 86.44 | 88.45 | 1762618 |
2008-02-12 | 88.82 | 89.64 | 87.56 | 88.10 | 1970921 |
2008-02-13 | 90.50 | 90.50 | 87.65 | 89.18 | 1880674 |
2008-02-14 | 89.03 | 89.99 | 87.97 | 88.01 | 1928283 |
2008-02-15 | 87.51 | 88.45 | 86.95 | 87.92 | 2091605 |
2008-02-19 | 88.75 | 89.93 | 88.06 | 89.25 | 3426724 |
2008-02-20 | 88.65 | 90.46 | 88.29 | 89.94 | 2354187 |
2008-02-21 | 89.99 | 90.68 | 88.96 | 89.32 | 2227851 |
2008-02-22 | 89.84 | 89.84 | 87.14 | 89.09 | 2204417 |
2008-02-25 | 89.07 | 89.95 | 87.89 | 89.72 | 2074116 |
2008-02-26 | 89.46 | 91.69 | 89.33 | 90.97 | 1989222 |
2008-02-27 | 90.25 | 91.30 | 89.91 | 90.83 | 1666768 |
2008-02-28 | 90.18 | 90.48 | 89.06 | 89.19 | 2048953 |
2008-02-29 | 88.60 | 89.79 | 88.02 | 88.13 | 2791052 |
2008-03-03 | 88.00 | 89.38 | 87.61 | 89.22 | 2313922 |
2008-03-04 | 88.22 | 90.55 | 87.61 | 90.31 | 3327590 |
2008-03-05 | 90.40 | 92.10 | 89.40 | 90.35 | 3256593 |
2008-03-06 | 90.08 | 90.15 | 88.48 | 88.85 | 2350190 |
2008-03-07 | 88.32 | 88.55 | 86.26 | 86.70 | 2983294 |
2008-03-10 | 86.95 | 87.79 | 84.90 | 84.97 | 2773092 |
2008-03-11 | 86.71 | 88.16 | 85.41 | 88.16 | 2592969 |
2008-03-12 | 87.41 | 88.91 | 85.85 | 87.06 | 2693515 |
2008-03-13 | 85.83 | 87.72 | 85.70 | 87.07 | 4627369 |
2008-03-14 | 87.54 | 87.82 | 83.59 | 84.80 | 4271016 |
2008-03-17 | 82.95 | 84.40 | 82.50 | 82.55 | 4669730 |
2008-03-18 | 83.95 | 86.92 | 83.45 | 86.92 | 3438277 |
2008-03-19 | 87.78 | 88.99 | 86.23 | 86.23 | 2968243 |
2008-03-20 | 84.02 | 87.03 | 83.80 | 87.02 | 4250040 |
2008-03-24 | 87.20 | 91.99 | 87.05 | 90.77 | 3333647 |
2008-03-25 | 91.00 | 91.93 | 89.50 | 91.45 | 2526174 |
2008-03-26 | 91.00 | 91.67 | 90.25 | 91.25 | 1969010 |
2008-03-27 | 91.28 | 92.42 | 90.54 | 91.72 | 3101047 |
2008-03-28 | 91.55 | 92.56 | 90.85 | 91.27 | 1970908 |
2008-03-31 | 91.06 | 93.14 | 90.57 | 92.67 | 2480816 |
2008-04-01 | 93.90 | 97.72 | 93.89 | 97.71 | 6179508 |
2008-04-02 | 97.71 | 99.00 | 96.82 | 97.33 | 2924497 |
2008-04-03 | 96.10 | 98.15 | 95.80 | 97.67 | 2189325 |
2008-04-04 | 97.38 | 98.05 | 96.19 | 96.87 | 2074095 |
2008-04-07 | 97.38 | 97.77 | 95.65 | 96.48 | 1793787 |
2008-04-08 | 95.77 | 96.25 | 94.59 | 96.05 | 2447091 |
2008-04-09 | 94.20 | 95.14 | 92.86 | 93.11 | 4007915 |
2008-04-10 | 93.00 | 94.88 | 92.50 | 94.34 | 2068764 |
2008-04-11 | 93.03 | 94.91 | 92.61 | 92.90 | 2593498 |
2008-04-14 | 92.55 | 93.45 | 92.15 | 92.82 | 1183316 |
2008-04-15 | 93.23 | 94.00 | 92.20 | 93.67 | 1352216 |
2008-04-16 | 94.84 | 97.21 | 94.20 | 97.03 | 1923112 |
2008-04-17 | 96.56 | 96.81 | 94.04 | 94.96 | 1567432 |
2008-04-18 | 96.70 | 97.30 | 95.92 | 96.71 | 2416095 |
2008-04-21 | 96.51 | 96.51 | 95.00 | 95.45 | 2094581 |
2008-04-22 | 95.09 | 95.41 | 92.93 | 93.57 | 2214188 |
2008-04-23 | 93.75 | 94.86 | 92.75 | 93.11 | 2082232 |
2008-04-24 | 93.50 | 95.25 | 92.85 | 94.75 | 1678962 |
2008-04-25 | 95.01 | 95.11 | 93.21 | 94.46 | 1805463 |
2008-04-28 | 94.75 | 96.27 | 93.41 | 95.56 | 2037647 |
2008-04-29 | 95.98 | 97.99 | 95.03 | 97.36 | 2326011 |
2008-04-30 | 97.31 | 97.98 | 95.87 | 95.87 | 2325879 |
2008-05-01 | 95.59 | 98.94 | 94.94 | 98.65 | 2596606 |
2008-05-02 | 99.10 | 99.46 | 96.11 | 96.86 | 2682765 |
2008-05-05 | 95.97 | 96.81 | 95.44 | 95.46 | 1754485 |
2008-05-06 | 94.32 | 97.87 | 94.17 | 97.67 | 1965133 |
2008-05-07 | 97.51 | 97.63 | 93.73 | 93.75 | 2521517 |
2008-05-08 | 94.79 | 95.23 | 92.95 | 93.21 | 2324219 |
2008-05-09 | 92.71 | 92.72 | 90.21 | 90.37 | 3543366 |
2008-05-12 | 87.90 | 91.10 | 87.59 | 90.50 | 4838817 |
2008-05-13 | 90.56 | 91.30 | 89.14 | 89.61 | 2891171 |
2008-05-14 | 89.84 | 91.78 | 89.61 | 91.07 | 2306426 |
2008-05-15 | 90.94 | 91.44 | 89.55 | 90.86 | 2394004 |
2008-05-16 | 90.44 | 91.45 | 89.59 | 90.95 | 2673351 |
2008-05-19 | 91.00 | 92.59 | 90.57 | 91.07 | 1910390 |
2008-05-20 | 90.63 | 91.00 | 89.49 | 89.82 | 2588684 |
2008-05-21 | 89.81 | 90.33 | 88.04 | 88.31 | 4735098 |
2008-05-22 | 87.90 | 89.70 | 87.85 | 88.83 | 1945527 |
2008-05-23 | 88.58 | 88.62 | 86.58 | 86.83 | 2815312 |
2008-05-27 | 86.96 | 90.15 | 86.96 | 89.67 | 3286888 |
2008-05-28 | 90.77 | 91.71 | 89.80 | 90.82 | 3288516 |
2008-05-29 | 90.63 | 92.94 | 90.51 | 92.17 | 2210136 |
2008-05-30 | 92.07 | 92.68 | 91.50 | 91.71 | 1859811 |
2008-06-02 | 91.17 | 91.70 | 89.92 | 90.65 | 1798064 |
2008-06-03 | 90.98 | 91.50 | 89.25 | 89.94 | 2090720 |
2008-06-04 | 89.51 | 92.31 | 89.43 | 91.55 | 1700594 |
2008-06-05 | 91.86 | 93.69 | 91.26 | 93.69 | 2391326 |
2008-06-06 | 92.28 | 92.44 | 88.73 | 88.86 | 2984905 |
2008-06-09 | 89.31 | 90.20 | 88.33 | 89.13 | 2180581 |
2008-06-10 | 88.65 | 90.72 | 87.76 | 90.28 | 3110124 |
2008-06-11 | 88.67 | 89.29 | 86.55 | 86.57 | 4736507 |
2008-06-12 | 87.17 | 89.43 | 86.10 | 87.44 | 4859552 |
2008-06-13 | 87.84 | 87.84 | 84.77 | 85.98 | 5189201 |
2008-06-16 | 85.05 | 86.35 | 84.71 | 86.03 | 3882539 |
2008-06-17 | 86.95 | 87.00 | 84.18 | 84.33 | 4796801 |
2008-06-18 | 80.75 | 83.76 | 80.38 | 82.60 | 11801939 |
2008-06-19 | 82.16 | 82.87 | 80.33 | 81.73 | 6201576 |
2008-06-20 | 81.01 | 81.50 | 80.11 | 80.54 | 4594100 |
2008-06-23 | 80.89 | 81.38 | 79.89 | 80.13 | 3567297 |
2008-06-24 | 79.64 | 81.47 | 78.45 | 79.98 | 4913980 |
2008-06-25 | 79.50 | 81.33 | 79.50 | 79.77 | 3833566 |
2008-06-26 | 79.26 | 79.55 | 77.93 | 78.09 | 3332165 |
2008-06-27 | 78.02 | 78.89 | 76.51 | 77.25 | 4898721 |
2008-06-30 | 77.04 | 79.54 | 76.31 | 78.79 | 4433145 |
2008-07-01 | 78.04 | 78.04 | 74.75 | 76.37 | 4692417 |
2008-07-02 | 76.80 | 77.35 | 74.69 | 74.70 | 2866710 |
2008-07-03 | 74.67 | 76.08 | 74.00 | 74.97 | 1964647 |
2008-07-07 | 75.50 | 77.20 | 74.26 | 75.00 | 3299842 |
2008-07-08 | 75.33 | 77.52 | 75.28 | 77.49 | 3276216 |
2008-07-09 | 77.73 | 77.73 | 75.50 | 75.63 | 3151566 |
2008-07-10 | 75.49 | 76.33 | 74.31 | 75.22 | 2449959 |
2008-07-11 | 74.17 | 75.15 | 72.82 | 73.94 | 2841999 |
2008-07-14 | 74.28 | 74.86 | 72.55 | 73.12 | 2446083 |
2008-07-15 | 72.39 | 74.49 | 71.33 | 73.01 | 3101457 |
2008-07-16 | 72.99 | 77.20 | 72.46 | 76.96 | 4519817 |
2008-07-17 | 77.21 | 79.39 | 75.29 | 79.05 | 5452895 |
2008-07-18 | 78.97 | 80.10 | 78.19 | 79.52 | 3354685 |
2008-07-21 | 79.85 | 79.85 | 77.44 | 77.81 | 2544528 |
2008-07-22 | 77.10 | 80.55 | 77.10 | 80.48 | 3089733 |
2008-07-23 | 81.00 | 83.47 | 80.86 | 83.04 | 3802723 |
2008-07-24 | 83.19 | 83.20 | 79.42 | 79.79 | 3226614 |
2008-07-25 | 80.01 | 80.93 | 78.85 | 79.49 | 1869723 |
2008-07-28 | 78.80 | 80.01 | 77.96 | 78.04 | 1650976 |
2008-07-29 | 77.97 | 82.12 | 77.93 | 82.12 | 2486629 |
2008-07-30 | 80.75 | 81.54 | 78.62 | 79.66 | 4019491 |
2008-07-31 | 78.69 | 80.33 | 78.66 | 78.84 | 2275041 |
2008-08-01 | 79.00 | 79.00 | 76.11 | 77.34 | 2599222 |
2008-08-04 | 77.43 | 79.55 | 77.05 | 78.67 | 2421500 |
2008-08-05 | 79.21 | 84.31 | 79.21 | 83.99 | 4441419 |
2008-08-06 | 82.63 | 83.39 | 81.25 | 82.96 | 2436256 |
2008-08-07 | 82.22 | 85.00 | 81.40 | 83.22 | 2498692 |
2008-08-08 | 84.71 | 88.57 | 84.71 | 88.16 | 4126378 |
2008-08-11 | 87.46 | 90.16 | 86.54 | 87.97 | 3534024 |
2008-08-12 | 87.59 | 88.44 | 86.35 | 87.63 | 2420179 |
2008-08-13 | 87.51 | 87.51 | 82.85 | 84.82 | 3379759 |
2008-08-14 | 84.63 | 87.06 | 84.44 | 86.96 | 2366116 |
2008-08-15 | 87.16 | 89.47 | 86.04 | 87.85 | 2925174 |
2008-08-18 | 87.49 | 87.84 | 85.49 | 85.92 | 1724086 |
2008-08-19 | 85.06 | 85.72 | 82.45 | 82.91 | 3476493 |
2008-08-20 | 82.70 | 84.13 | 81.04 | 82.18 | 2469433 |
2008-08-21 | 80.76 | 81.31 | 79.92 | 81.27 | 2538561 |
2008-08-22 | 81.54 | 82.94 | 81.24 | 82.68 | 2014363 |
2008-08-25 | 82.36 | 83.11 | 80.22 | 80.91 | 2189277 |
2008-08-26 | 80.71 | 81.58 | 79.81 | 80.88 | 2883791 |
2008-08-27 | 81.05 | 82.07 | 79.71 | 81.52 | 2025229 |
2008-08-28 | 81.93 | 84.27 | 81.81 | 83.93 | 2140694 |
2008-08-29 | 83.48 | 84.23 | 82.49 | 82.82 | 1681553 |
2008-09-02 | 86.08 | 87.93 | 84.05 | 84.67 | 3718760 |
2008-09-03 | 84.72 | 85.89 | 84.00 | 85.01 | 2238010 |
2008-09-04 | 84.01 | 85.25 | 82.30 | 82.80 | 2537571 |
2008-09-05 | 82.30 | 82.81 | 80.52 | 82.28 | 2145923 |
2008-09-08 | 83.97 | 85.09 | 83.31 | 84.86 | 2793356 |
2008-09-09 | 84.63 | 86.79 | 84.39 | 84.75 | 4711809 |
2008-09-10 | 87.48 | 89.10 | 86.16 | 87.86 | 5667953 |
2008-09-11 | 86.46 | 90.63 | 86.46 | 90.47 | 3151510 |
2008-09-12 | 89.30 | 90.96 | 88.64 | 90.84 | 3242103 |
2008-09-15 | 89.00 | 92.43 | 89.00 | 90.50 | 4023317 |
2008-09-16 | 88.64 | 92.00 | 88.46 | 92.00 | 4995709 |
2008-09-17 | 89.88 | 90.98 | 87.21 | 88.07 | 4558035 |
2008-09-18 | 88.36 | 91.68 | 85.68 | 91.13 | 6119138 |
2008-09-19 | 96.01 | 96.99 | 89.60 | 90.08 | 4671791 |
2008-09-22 | 88.99 | 89.88 | 85.14 | 85.68 | 3943637 |
2008-09-23 | 86.01 | 87.15 | 84.28 | 84.79 | 2909687 |
2008-09-24 | 84.65 | 85.73 | 81.96 | 82.50 | 3640123 |
2008-09-25 | 83.09 | 84.21 | 81.31 | 81.88 | 2999369 |
2008-09-26 | 80.56 | 82.23 | 80.27 | 81.56 | 2638584 |
2008-09-29 | 80.28 | 81.40 | 78.69 | 79.61 | 4313631 |
2008-09-30 | 81.36 | 81.56 | 78.79 | 79.04 | 3242027 |
2008-10-01 | 78.39 | 81.47 | 78.10 | 80.74 | 3392515 |
2008-10-02 | 80.45 | 80.60 | 76.72 | 77.50 | 3844434 |
2008-10-03 | 78.44 | 81.05 | 77.61 | 78.00 | 3696193 |
2008-10-06 | 76.27 | 78.24 | 74.62 | 77.34 | 4936706 |
2008-10-07 | 78.61 | 78.61 | 74.50 | 74.66 | 3934589 |
2008-10-08 | 71.75 | 75.30 | 70.32 | 70.97 | 7845094 |
2008-10-09 | 71.76 | 72.89 | 66.00 | 66.80 | 5116792 |
2008-10-10 | 64.09 | 70.50 | 61.68 | 68.36 | 7481835 |
2008-10-13 | 70.00 | 73.87 | 68.95 | 73.70 | 4282058 |
2008-10-14 | 75.25 | 75.80 | 69.56 | 70.75 | 4516288 |
2008-10-15 | 69.19 | 70.23 | 65.00 | 65.26 | 3358002 |
2008-10-16 | 64.50 | 66.82 | 60.90 | 66.24 | 4197310 |
2008-10-17 | 64.87 | 66.27 | 62.17 | 62.55 | 4505547 |
2008-10-20 | 63.22 | 64.87 | 62.08 | 64.16 | 2865167 |
2008-10-21 | 63.10 | 65.56 | 61.97 | 62.44 | 3122362 |
2008-10-22 | 61.98 | 62.04 | 56.36 | 58.00 | 5151003 |
2008-10-23 | 58.26 | 61.45 | 57.66 | 60.00 | 5891292 |
2008-10-24 | 56.59 | 59.03 | 56.03 | 56.81 | 4015478 |
2008-10-27 | 56.45 | 57.96 | 54.94 | 54.94 | 2788787 |
2008-10-28 | 56.29 | 58.28 | 53.90 | 58.16 | 3481079 |
2008-10-29 | 58.16 | 61.07 | 57.73 | 58.08 | 4070593 |
2008-10-30 | 59.38 | 61.24 | 59.01 | 61.01 | 3873566 |
2008-10-31 | 60.00 | 65.79 | 59.12 | 65.37 | 5286958 |
2008-11-03 | 65.37 | 66.27 | 64.68 | 66.00 | 2447713 |
2008-11-04 | 66.33 | 69.05 | 66.09 | 68.82 | 3169731 |
2008-11-05 | 68.13 | 68.72 | 63.78 | 63.92 | 2645634 |
2008-11-06 | 63.47 | 65.11 | 62.03 | 62.54 | 4151879 |
2008-11-07 | 62.84 | 64.93 | 62.50 | 64.58 | 2700258 |
2008-11-10 | 65.58 | 67.98 | 65.08 | 66.29 | 3217678 |
2008-11-11 | 64.57 | 67.51 | 64.10 | 66.50 | 3064486 |
2008-11-12 | 65.47 | 65.76 | 62.56 | 63.10 | 3199206 |
2008-11-13 | 63.70 | 67.26 | 60.63 | 67.14 | 4638903 |
2008-11-14 | 64.78 | 67.53 | 63.50 | 64.37 | 2892830 |
2008-11-17 | 63.72 | 65.47 | 61.68 | 62.76 | 3170332 |
2008-11-18 | 62.25 | 66.54 | 62.23 | 64.79 | 3980268 |
2008-11-19 | 63.32 | 65.40 | 59.66 | 60.58 | 3524177 |
2008-11-20 | 60.02 | 61.83 | 56.00 | 56.75 | 5085546 |
2008-11-21 | 57.76 | 61.33 | 55.42 | 60.91 | 4663861 |
2008-11-24 | 61.80 | 67.25 | 61.45 | 66.43 | 4359488 |
2008-11-25 | 67.42 | 68.38 | 57.30 | 67.12 | 3182433 |
2008-11-26 | 66.14 | 69.90 | 66.06 | 69.23 | 3013538 |
2008-11-28 | 69.04 | 70.65 | 68.60 | 70.65 | 1035819 |
2008-12-01 | 69.50 | 69.50 | 63.31 | 63.45 | 3521094 |
2008-12-02 | 64.54 | 67.21 | 63.62 | 67.08 | 2418288 |
2008-12-03 | 65.30 | 70.27 | 64.94 | 70.08 | 2880599 |
2008-12-04 | 68.95 | 73.70 | 68.72 | 70.93 | 3616481 |
2008-12-05 | 70.00 | 73.85 | 66.72 | 73.71 | 3392419 |
2008-12-08 | 75.20 | 76.94 | 72.52 | 74.43 | 3413669 |
2008-12-09 | 66.88 | 67.42 | 62.31 | 63.65 | 14158008 |
2008-12-10 | 63.47 | 63.53 | 59.76 | 61.02 | 6284229 |
2008-12-11 | 60.65 | 62.02 | 58.16 | 58.61 | 4390903 |
2008-12-12 | 57.50 | 61.47 | 57.33 | 61.34 | 4098140 |
2008-12-15 | 61.55 | 61.55 | 59.37 | 60.21 | 2765049 |
2008-12-16 | 60.64 | 63.56 | 60.19 | 63.39 | 3406809 |
2008-12-17 | 62.55 | 65.15 | 62.40 | 63.97 | 2504154 |
2008-12-18 | 64.99 | 65.40 | 61.66 | 62.60 | 4110893 |
2008-12-19 | 63.10 | 64.49 | 62.62 | 63.59 | 3217932 |
2008-12-22 | 63.75 | 64.00 | 62.00 | 62.96 | 2019784 |
2008-12-23 | 63.18 | 63.18 | 60.27 | 60.86 | 2424874 |
2008-12-24 | 60.27 | 61.46 | 60.27 | 61.20 | 1151307 |
2008-12-26 | 61.30 | 61.40 | 59.46 | 60.97 | 1402780 |
2008-12-29 | 60.70 | 60.95 | 59.53 | 60.14 | 1901091 |
2008-12-30 | 60.39 | 62.33 | 60.23 | 62.22 | 1925147 |
2008-12-31 | 62.25 | 64.58 | 62.25 | 64.15 | 2237659 |
2009-01-02 | 64.16 | 64.67 | 62.90 | 64.44 | 2368779 |
2009-01-05 | 63.95 | 64.34 | 63.57 | 63.95 | 3766488 |
2009-01-06 | 64.50 | 64.75 | 63.45 | 64.08 | 4064866 |
2009-01-07 | 63.51 | 64.25 | 62.32 | 62.65 | 2474575 |
2009-01-08 | 62.52 | 63.13 | 61.35 | 62.09 | 2054429 |
2009-01-09 | 62.40 | 62.40 | 60.01 | 60.32 | 1879508 |
2009-01-12 | 60.31 | 60.99 | 60.01 | 60.31 | 2002179 |
2009-01-13 | 60.22 | 61.52 | 59.60 | 60.47 | 2413335 |
2009-01-14 | 59.61 | 59.65 | 57.19 | 57.90 | 3051027 |
2009-01-15 | 57.93 | 59.03 | 56.20 | 58.56 | 2945263 |
2009-01-16 | 59.38 | 59.71 | 57.01 | 58.58 | 2864738 |
2009-01-20 | 58.38 | 58.49 | 54.92 | 54.98 | 3107214 |
2009-01-21 | 55.70 | 57.01 | 54.94 | 56.88 | 2694494 |
2009-01-22 | 56.00 | 57.25 | 55.34 | 56.33 | 2028531 |
2009-01-23 | 55.06 | 55.75 | 53.45 | 54.12 | 3673825 |
2009-01-26 | 53.94 | 55.64 | 53.80 | 54.57 | 2369296 |
2009-01-27 | 55.00 | 55.84 | 53.76 | 55.57 | 2465995 |
2009-01-28 | 56.49 | 57.77 | 55.51 | 56.75 | 2894051 |
2009-01-29 | 56.10 | 56.41 | 54.29 | 54.53 | 2479483 |
2009-01-30 | 55.09 | 55.09 | 50.55 | 50.94 | 4660240 |
2009-02-02 | 50.57 | 50.74 | 48.76 | 49.15 | 4418491 |
2009-02-03 | 49.68 | 53.10 | 49.50 | 52.83 | 4663951 |
2009-02-04 | 52.88 | 53.60 | 51.12 | 51.25 | 3718310 |
2009-02-05 | 50.78 | 52.69 | 50.45 | 52.58 | 3157834 |
2009-02-06 | 52.73 | 55.73 | 52.53 | 55.27 | 3918417 |
2009-02-09 | 55.35 | 56.72 | 54.88 | 55.66 | 2757838 |
2009-02-10 | 54.76 | 55.66 | 50.98 | 52.03 | 5126542 |
2009-02-11 | 52.41 | 53.08 | 51.76 | 52.54 | 2371711 |
2009-02-12 | 51.84 | 52.31 | 50.45 | 52.23 | 3040519 |
2009-02-13 | 52.21 | 54.12 | 51.72 | 51.81 | 3556706 |
2009-02-17 | 50.74 | 50.98 | 48.94 | 49.20 | 3870521 |
2009-02-18 | 49.49 | 50.38 | 47.47 | 48.00 | 3965568 |
2009-02-19 | 48.12 | 49.35 | 47.30 | 47.67 | 3257990 |
2009-02-20 | 47.00 | 47.50 | 45.54 | 46.96 | 3945517 |
2009-02-23 | 47.33 | 47.33 | 44.32 | 44.55 | 3984230 |
2009-02-24 | 44.89 | 47.23 | 43.84 | 46.87 | 4670607 |
2009-02-25 | 46.72 | 46.72 | 43.64 | 44.32 | 5631744 |
2009-02-26 | 44.73 | 44.84 | 43.21 | 43.33 | 4420638 |
2009-02-27 | 42.68 | 44.01 | 42.37 | 43.21 | 4057896 |
2009-03-02 | 42.41 | 42.96 | 40.30 | 40.30 | 5048754 |
2009-03-03 | 40.76 | 41.46 | 39.94 | 40.08 | 3438292 |
2009-03-04 | 40.60 | 43.15 | 40.26 | 42.58 | 5179178 |
2009-03-05 | 41.60 | 41.60 | 38.49 | 39.00 | 6431606 |
2009-03-06 | 39.57 | 39.85 | 35.06 | 35.76 | 9541271 |
2009-03-09 | 35.15 | 35.89 | 34.02 | 34.28 | 6793426 |
2009-03-10 | 35.00 | 37.18 | 34.55 | 37.09 | 6848898 |
2009-03-11 | 37.28 | 38.40 | 36.60 | 37.56 | 5591591 |
2009-03-12 | 37.42 | 38.69 | 36.15 | 38.56 | 4248271 |
2009-03-13 | 38.81 | 39.03 | 37.49 | 38.00 | 4126327 |
2009-03-16 | 38.72 | 41.56 | 38.55 | 40.16 | 6162985 |
2009-03-17 | 40.73 | 42.05 | 40.33 | 41.98 | 5130681 |
2009-03-18 | 42.00 | 44.21 | 41.10 | 43.05 | 7503593 |
2009-03-19 | 43.96 | 46.84 | 43.93 | 45.10 | 11259547 |
2009-03-20 | 44.99 | 45.49 | 41.41 | 41.90 | 9224704 |
2009-03-23 | 43.48 | 44.57 | 42.01 | 44.54 | 4125705 |
2009-03-24 | 44.10 | 44.90 | 43.36 | 43.57 | 3941987 |
2009-03-25 | 44.88 | 44.88 | 42.05 | 43.27 | 4345896 |
2009-03-26 | 43.75 | 47.18 | 43.60 | 46.98 | 4954855 |
2009-03-27 | 46.44 | 46.69 | 45.33 | 45.68 | 3643478 |
2009-03-30 | 45.00 | 45.00 | 43.47 | 44.08 | 3883839 |
2009-03-31 | 44.57 | 45.46 | 43.07 | 44.49 | 4409676 |
2009-04-01 | 44.26 | 45.24 | 43.94 | 44.96 | 3278458 |
2009-04-02 | 45.97 | 50.48 | 45.81 | 49.08 | 9218039 |
2009-04-03 | 48.31 | 50.15 | 48.09 | 50.02 | 4319365 |
2009-04-06 | 49.53 | 49.71 | 47.14 | 48.31 | 5286972 |
2009-04-07 | 47.45 | 47.50 | 46.30 | 46.49 | 2613275 |
2009-04-08 | 46.59 | 48.34 | 46.20 | 47.97 | 2812216 |
2009-04-09 | 49.17 | 51.14 | 48.93 | 50.92 | 3456956 |
2009-04-13 | 50.39 | 51.25 | 49.24 | 50.98 | 2756191 |
2009-04-14 | 50.00 | 52.23 | 50.00 | 50.67 | 3209768 |
2009-04-15 | 50.52 | 50.75 | 49.20 | 50.04 | 2978863 |
2009-04-16 | 50.25 | 54.52 | 50.04 | 54.24 | 5094163 |
2009-04-17 | 53.21 | 53.61 | 51.17 | 53.25 | 5406859 |
2009-04-20 | 52.25 | 52.43 | 50.90 | 51.08 | 3631573 |
2009-04-21 | 50.67 | 52.67 | 50.27 | 52.53 | 2910370 |
2009-04-22 | 52.16 | 55.75 | 52.16 | 53.24 | 4474739 |
2009-04-23 | 52.25 | 55.19 | 51.60 | 55.04 | 5572448 |
2009-04-24 | 55.04 | 56.75 | 54.71 | 56.06 | 3050689 |
2009-04-27 | 54.45 | 55.13 | 52.65 | 52.82 | 3006037 |
2009-04-28 | 52.11 | 54.23 | 52.00 | 53.31 | 2889826 |
2009-04-29 | 53.96 | 55.93 | 53.88 | 55.27 | 2442895 |
2009-04-30 | 55.90 | 57.73 | 55.56 | 55.96 | 3894433 |
2009-05-01 | 55.90 | 56.27 | 54.33 | 55.13 | 2669949 |
2009-05-04 | 55.32 | 59.65 | 55.06 | 59.51 | 4228758 |
2009-05-05 | 59.44 | 61.00 | 59.28 | 60.76 | 3995481 |
2009-05-06 | 61.19 | 61.84 | 60.00 | 61.71 | 3633479 |
2009-05-07 | 62.05 | 62.16 | 58.61 | 59.32 | 4220715 |
2009-05-08 | 60.11 | 60.97 | 59.00 | 60.06 | 3158881 |
2009-05-11 | 58.46 | 59.09 | 57.01 | 57.17 | 4256359 |
2009-05-12 | 57.00 | 57.29 | 54.48 | 55.12 | 4108539 |
2009-05-13 | 54.46 | 54.46 | 52.27 | 52.71 | 3978046 |
2009-05-14 | 52.72 | 54.12 | 52.62 | 53.41 | 2720109 |
2009-05-15 | 53.61 | 54.59 | 52.58 | 52.98 | 3618775 |
2009-05-18 | 53.58 | 54.21 | 52.76 | 54.06 | 3608738 |
2009-05-19 | 54.10 | 55.33 | 54.00 | 54.64 | 2926997 |
2009-05-20 | 55.50 | 57.30 | 54.90 | 55.68 | 4442075 |
2009-05-21 | 54.92 | 54.92 | 52.64 | 53.43 | 2960665 |
2009-05-22 | 53.45 | 53.65 | 51.72 | 52.84 | 3033232 |
2009-05-26 | 52.38 | 55.68 | 52.35 | 55.35 | 3030413 |
2009-05-27 | 55.45 | 55.95 | 53.18 | 53.36 | 2437390 |
2009-05-28 | 54.08 | 54.49 | 52.16 | 53.58 | 2887195 |
2009-05-29 | 53.71 | 55.46 | 53.42 | 55.43 | 2832846 |
2009-06-01 | 57.29 | 58.24 | 55.78 | 57.88 | 2574851 |
2009-06-02 | 57.99 | 59.38 | 57.18 | 57.65 | 2331578 |
2009-06-03 | 57.24 | 57.42 | 55.70 | 56.30 | 2678613 |
2009-06-04 | 56.39 | 57.04 | 55.69 | 57.00 | 1907099 |
2009-06-05 | 57.72 | 58.88 | 56.88 | 57.11 | 3813314 |
2009-06-08 | 56.84 | 56.94 | 55.68 | 56.46 | 2490962 |
2009-06-09 | 56.31 | 57.57 | 56.11 | 57.06 | 2260712 |
2009-06-10 | 58.43 | 58.43 | 56.04 | 57.25 | 2479290 |
2009-06-11 | 56.85 | 57.54 | 56.00 | 56.16 | 3519551 |
2009-06-12 | 55.75 | 56.22 | 53.63 | 54.39 | 3844319 |
2009-06-15 | 53.69 | 53.99 | 51.73 | 52.01 | 4062289 |
2009-06-16 | 52.30 | 53.27 | 50.74 | 51.42 | 5008558 |
2009-06-17 | 50.28 | 51.70 | 49.76 | 50.70 | 9120150 |
2009-06-18 | 51.63 | 52.33 | 50.60 | 51.96 | 4139992 |
2009-06-19 | 52.30 | 52.57 | 51.00 | 51.45 | 2993478 |
2009-06-22 | 50.58 | 51.25 | 49.86 | 50.05 | 4424035 |
2009-06-23 | 51.31 | 52.00 | 50.55 | 50.75 | 4792881 |
2009-06-24 | 51.17 | 54.02 | 50.80 | 52.89 | 6541948 |
2009-06-25 | 52.74 | 56.38 | 52.56 | 56.29 | 6434269 |
2009-06-26 | 55.62 | 56.10 | 55.06 | 55.41 | 3304303 |
2009-06-29 | 55.55 | 56.28 | 54.75 | 55.63 | 2513456 |
2009-06-30 | 56.93 | 56.95 | 55.12 | 55.62 | 4147713 |
2009-07-01 | 55.81 | 57.18 | 55.75 | 56.18 | 2311237 |
2009-07-02 | 55.15 | 55.55 | 54.07 | 54.32 | 3091119 |
2009-07-06 | 54.12 | 56.14 | 53.98 | 56.04 | 5143287 |
2009-07-07 | 55.93 | 55.93 | 54.31 | 54.32 | 2809394 |
2009-07-08 | 54.79 | 55.91 | 52.58 | 53.36 | 5429394 |
2009-07-09 | 53.59 | 54.50 | 53.36 | 53.93 | 2427291 |
2009-07-10 | 53.67 | 55.20 | 53.67 | 54.88 | 2348770 |
2009-07-13 | 55.34 | 55.80 | 53.79 | 55.80 | 2598630 |
2009-07-14 | 55.77 | 56.09 | 54.59 | 55.54 | 2247241 |
2009-07-15 | 56.31 | 57.44 | 56.06 | 57.36 | 4687955 |
2009-07-16 | 57.14 | 62.51 | 57.07 | 61.79 | 9770852 |
2009-07-17 | 61.32 | 62.23 | 60.17 | 60.47 | 5463358 |
2009-07-20 | 60.67 | 61.79 | 60.26 | 61.69 | 3228283 |
2009-07-21 | 62.00 | 62.13 | 59.62 | 60.47 | 3403664 |
2009-07-22 | 59.85 | 62.22 | 59.52 | 61.80 | 2966593 |
2009-07-23 | 61.29 | 64.66 | 61.00 | 64.24 | 4583954 |
2009-07-24 | 63.69 | 65.00 | 63.46 | 64.98 | 3359986 |
2009-07-27 | 65.04 | 66.63 | 64.50 | 66.59 | 3012361 |
2009-07-28 | 65.93 | 66.72 | 65.10 | 65.61 | 2913929 |
2009-07-29 | 65.15 | 66.67 | 64.63 | 65.75 | 2575464 |
2009-07-30 | 66.54 | 68.61 | 66.05 | 67.38 | 3500760 |
2009-07-31 | 67.38 | 68.50 | 67.10 | 67.84 | 2535173 |
2009-08-03 | 68.35 | 69.38 | 67.51 | 68.94 | 2601426 |
2009-08-04 | 68.51 | 68.81 | 67.82 | 68.44 | 3109553 |
2009-08-05 | 68.54 | 68.82 | 66.89 | 67.38 | 3416965 |
2009-08-06 | 67.79 | 67.79 | 66.17 | 66.37 | 3207421 |
2009-08-07 | 67.20 | 68.77 | 66.93 | 67.86 | 4829766 |
2009-08-10 | 66.66 | 67.84 | 66.66 | 67.12 | 2740977 |
2009-08-11 | 66.68 | 67.00 | 65.61 | 65.97 | 3195043 |
2009-08-12 | 66.00 | 67.19 | 65.53 | 66.38 | 2448678 |
2009-08-13 | 67.35 | 67.35 | 65.77 | 66.91 | 2111760 |
2009-08-14 | 66.79 | 67.14 | 64.99 | 66.01 | 1830411 |
2009-08-17 | 65.35 | 65.35 | 63.54 | 63.88 | 2355727 |
2009-08-18 | 64.28 | 66.00 | 64.17 | 65.77 | 2699661 |
2009-08-19 | 65.20 | 66.05 | 64.20 | 65.65 | 2066692 |
2009-08-20 | 65.43 | 66.39 | 65.33 | 66.10 | 1713128 |
2009-08-21 | 66.71 | 68.15 | 66.29 | 67.87 | 2966868 |
2009-08-24 | 67.99 | 68.77 | 67.64 | 67.84 | 1828081 |
2009-08-25 | 68.40 | 69.30 | 68.10 | 68.26 | 2719712 |
2009-08-26 | 68.23 | 68.68 | 67.39 | 67.76 | 2058439 |
2009-08-27 | 67.87 | 68.88 | 66.36 | 68.53 | 2784776 |
2009-08-28 | 69.14 | 70.27 | 68.85 | 69.86 | 3296295 |
2009-08-31 | 69.16 | 69.40 | 68.30 | 68.71 | 1822253 |
2009-09-01 | 68.85 | 71.34 | 68.68 | 69.04 | 5407039 |
2009-09-02 | 68.75 | 69.65 | 68.06 | 68.51 | 3041172 |
2009-09-03 | 69.24 | 69.82 | 68.23 | 69.74 | 1957999 |
2009-09-04 | 69.88 | 70.95 | 69.82 | 70.86 | 1961112 |
2009-09-08 | 71.67 | 71.95 | 69.93 | 70.93 | 3067175 |
2009-09-09 | 71.72 | 72.36 | 70.96 | 72.04 | 3529939 |
2009-09-10 | 72.17 | 72.70 | 71.37 | 72.66 | 2418358 |
2009-09-11 | 75.95 | 78.30 | 75.92 | 77.32 | 11095426 |
2009-09-14 | 77.00 | 78.99 | 76.70 | 78.88 | 5065035 |
2009-09-15 | 79.36 | 80.00 | 78.53 | 79.53 | 4658678 |
2009-09-16 | 80.01 | 80.01 | 77.40 | 78.20 | 4452598 |
2009-09-17 | 76.45 | 78.49 | 75.55 | 76.46 | 6005330 |
2009-09-18 | 76.84 | 76.90 | 75.50 | 76.17 | 4293367 |
2009-09-21 | 75.72 | 76.00 | 74.25 | 75.59 | 2897579 |
2009-09-22 | 76.13 | 76.83 | 76.00 | 76.16 | 2927928 |
2009-09-23 | 76.47 | 77.00 | 75.23 | 75.28 | 2938390 |
2009-09-24 | 75.30 | 76.22 | 74.29 | 75.39 | 3120814 |
2009-09-25 | 74.87 | 75.53 | 72.90 | 73.38 | 2992511 |
2009-09-28 | 73.52 | 76.33 | 73.43 | 75.87 | 3308081 |
2009-09-29 | 76.04 | 76.33 | 74.86 | 75.04 | 2580476 |
2009-09-30 | 74.99 | 76.11 | 73.72 | 75.22 | 3547057 |
2009-10-01 | 75.54 | 76.10 | 73.46 | 73.68 | 4169532 |
2009-10-02 | 73.20 | 74.18 | 72.45 | 73.58 | 3360095 |
2009-10-05 | 73.78 | 75.66 | 73.28 | 75.45 | 3142887 |
2009-10-06 | 75.57 | 76.97 | 74.40 | 75.08 | 3080650 |
2009-10-07 | 74.96 | 76.33 | 74.48 | 76.21 | 2461192 |
2009-10-08 | 76.74 | 78.90 | 76.21 | 78.17 | 6977483 |
2009-10-09 | 78.11 | 78.50 | 77.10 | 77.48 | 2444719 |
2009-10-12 | 78.04 | 78.27 | 77.08 | 77.62 | 1518311 |
2009-10-13 | 77.59 | 78.21 | 76.58 | 78.19 | 2520849 |
2009-10-14 | 79.17 | 80.40 | 78.91 | 80.29 | 3034151 |
2009-10-15 | 79.82 | 81.13 | 79.45 | 80.92 | 2996170 |
2009-10-16 | 80.10 | 80.67 | 79.50 | 80.05 | 2865752 |
2009-10-19 | 80.31 | 80.66 | 79.71 | 79.99 | 2085098 |
2009-10-20 | 80.03 | 81.83 | 79.68 | 81.68 | 3419923 |
2009-10-21 | 81.49 | 82.34 | 79.46 | 79.61 | 2193947 |
2009-10-22 | 79.57 | 79.58 | 77.40 | 78.96 | 2318074 |
2009-10-23 | 79.29 | 79.80 | 76.73 | 77.10 | 2864402 |
2009-10-26 | 77.14 | 79.08 | 76.53 | 76.86 | 2095856 |
2009-10-27 | 76.96 | 77.15 | 74.67 | 74.78 | 3497200 |
2009-10-28 | 74.50 | 75.44 | 73.29 | 73.54 | 2856491 |
2009-10-29 | 74.39 | 75.71 | 73.78 | 74.95 | 2736994 |
2009-10-30 | 74.74 | 75.57 | 72.41 | 72.69 | 2969186 |
2009-11-02 | 73.01 | 73.81 | 71.78 | 72.87 | 2745818 |
2009-11-03 | 73.06 | 75.09 | 72.59 | 74.83 | 3523105 |
2009-11-04 | 75.44 | 75.47 | 72.77 | 72.92 | 2659878 |
2009-11-05 | 73.53 | 75.32 | 73.51 | 75.00 | 2204521 |
2009-11-06 | 74.45 | 77.36 | 74.45 | 77.12 | 2894960 |
2009-11-09 | 77.82 | 81.24 | 77.02 | 81.22 | 4110713 |
2009-11-10 | 80.69 | 82.28 | 80.30 | 82.13 | 3469804 |
2009-11-11 | 82.54 | 83.77 | 81.91 | 82.50 | 3881961 |
2009-11-12 | 82.31 | 82.80 | 80.52 | 80.76 | 2516568 |
2009-11-13 | 81.02 | 82.22 | 80.76 | 81.97 | 1938698 |
2009-11-16 | 83.54 | 84.92 | 83.08 | 84.80 | 3197025 |
2009-11-17 | 84.68 | 85.43 | 84.07 | 85.26 | 3673025 |
2009-11-18 | 85.01 | 85.24 | 83.34 | 83.71 | 2332976 |
2009-11-19 | 83.35 | 83.59 | 81.45 | 82.48 | 1967750 |
2009-11-20 | 81.93 | 82.60 | 80.60 | 81.78 | 2422599 |
2009-11-23 | 83.00 | 83.81 | 82.11 | 82.61 | 2232984 |
2009-11-24 | 82.43 | 83.16 | 81.55 | 81.79 | 1504229 |
2009-11-25 | 81.89 | 83.55 | 81.85 | 83.50 | 2100962 |
2009-11-27 | 81.29 | 83.54 | 80.84 | 82.65 | 1495150 |
2009-11-30 | 82.86 | 84.72 | 82.08 | 84.45 | 2605426 |
2009-12-01 | 85.39 | 86.57 | 84.83 | 85.88 | 3194264 |
2009-12-02 | 85.88 | 87.28 | 85.54 | 87.10 | 2475671 |
2009-12-03 | 87.61 | 87.88 | 85.78 | 85.94 | 3246375 |
2009-12-04 | 87.08 | 88.04 | 86.06 | 87.93 | 2926774 |
2009-12-07 | 88.01 | 88.44 | 87.39 | 87.52 | 2278024 |
2009-12-08 | 89.47 | 90.62 | 89.01 | 89.88 | 6866915 |
2009-12-09 | 90.35 | 90.35 | 88.10 | 89.00 | 3389540 |
2009-12-10 | 89.26 | 90.01 | 87.67 | 88.04 | 2376263 |
2009-12-11 | 87.93 | 88.95 | 87.59 | 87.94 | 1815372 |
2009-12-14 | 88.25 | 90.65 | 88.19 | 90.56 | 2644489 |
2009-12-15 | 90.46 | 91.99 | 90.00 | 91.36 | 4923983 |
2009-12-16 | 91.94 | 92.59 | 89.75 | 89.95 | 3495159 |
2009-12-17 | 86.49 | 87.10 | 84.39 | 84.47 | 8400187 |
2009-12-18 | 85.09 | 85.76 | 83.53 | 84.95 | 4803967 |
2009-12-21 | 85.43 | 86.20 | 84.11 | 84.72 | 3637725 |
2009-12-22 | 84.63 | 85.41 | 83.28 | 83.50 | 3554830 |
2009-12-23 | 83.26 | 84.00 | 82.86 | 83.76 | 2171375 |
2009-12-24 | 84.00 | 84.39 | 82.35 | 82.57 | 1458099 |
2009-12-28 | 82.54 | 83.45 | 82.35 | 83.02 | 2125140 |
2009-12-29 | 83.03 | 85.34 | 82.85 | 85.16 | 2917325 |
2009-12-30 | 85.00 | 85.24 | 84.35 | 85.17 | 1588934 |
2009-12-31 | 84.21 | 84.74 | 83.30 | 83.45 | 1984335 |
2010-01-04 | 84.21 | 85.00 | 83.11 | 83.45 | 3215569 |
2010-01-05 | 83.44 | 84.59 | 82.64 | 84.54 | 2493465 |
2010-01-06 | 84.33 | 85.12 | 83.61 | 83.84 | 2490997 |
2010-01-07 | 83.85 | 83.85 | 82.40 | 82.93 | 3093139 |
2010-01-08 | 84.08 | 85.26 | 82.95 | 84.99 | 4351109 |
2010-01-11 | 85.59 | 88.29 | 85.40 | 87.25 | 6132193 |
2010-01-12 | 86.44 | 88.68 | 85.60 | 86.58 | 3345045 |
2010-01-13 | 86.95 | 87.33 | 85.15 | 85.82 | 2855612 |
2010-01-14 | 85.58 | 86.45 | 85.09 | 86.29 | 2104266 |
2010-01-15 | 86.34 | 86.80 | 84.93 | 85.11 | 4369604 |
2010-01-19 | 84.97 | 86.26 | 84.97 | 85.90 | 2289208 |
2010-01-20 | 84.75 | 84.80 | 83.08 | 84.06 | 2793032 |
2010-01-21 | 84.35 | 84.48 | 81.30 | 81.60 | 2865471 |
2010-01-22 | 81.32 | 81.86 | 80.19 | 80.29 | 2551808 |
2010-01-25 | 81.22 | 81.22 | 79.15 | 80.69 | 1878470 |
2010-01-26 | 80.46 | 81.23 | 79.51 | 80.76 | 2272727 |
2010-01-27 | 80.75 | 80.77 | 78.61 | 80.42 | 3524155 |
2010-01-28 | 80.98 | 80.98 | 78.39 | 79.07 | 1974167 |
2010-01-29 | 79.68 | 80.70 | 78.30 | 78.35 | 3139660 |
2010-02-01 | 78.81 | 80.73 | 78.76 | 80.67 | 3063152 |
2010-02-02 | 81.07 | 82.55 | 80.36 | 82.33 | 3217377 |
2010-02-03 | 81.66 | 82.85 | 80.91 | 82.12 | 2593666 |
2010-02-04 | 81.36 | 81.74 | 78.75 | 78.85 | 3830304 |
2010-02-05 | 78.85 | 79.25 | 75.17 | 76.69 | 5535279 |
2010-02-08 | 76.82 | 77.77 | 75.31 | 76.69 | 2967000 |
2010-02-09 | 77.27 | 79.72 | 76.96 | 79.22 | 4694742 |
2010-02-10 | 79.16 | 79.29 | 77.52 | 78.29 | 2196718 |
2010-02-11 | 78.38 | 79.78 | 77.44 | 79.53 | 2272795 |
2010-02-12 | 78.40 | 78.68 | 77.51 | 78.55 | 2901990 |
2010-02-16 | 78.92 | 80.20 | 78.92 | 79.97 | 2649160 |
2010-02-17 | 79.90 | 80.49 | 78.93 | 79.94 | 2484395 |
2010-02-18 | 79.63 | 80.39 | 79.37 | 80.10 | 1714204 |
2010-02-19 | 80.10 | 82.44 | 80.10 | 81.76 | 2999972 |
2010-02-22 | 82.25 | 83.14 | 81.52 | 82.36 | 2218742 |
2010-02-23 | 82.06 | 83.12 | 80.92 | 81.49 | 2217269 |
2010-02-24 | 81.73 | 83.61 | 81.73 | 83.08 | 3083382 |
2010-02-25 | 81.54 | 83.27 | 80.27 | 83.18 | 3007008 |
2010-02-26 | 83.13 | 84.98 | 82.32 | 84.76 | 3029971 |
2010-03-01 | 84.92 | 86.45 | 84.83 | 85.81 | 2418912 |
2010-03-02 | 86.44 | 87.12 | 85.21 | 85.41 | 3169288 |
2010-03-03 | 85.82 | 87.80 | 85.66 | 86.14 | 3579519 |
2010-03-04 | 87.23 | 87.48 | 85.48 | 86.36 | 2448102 |
2010-03-05 | 87.02 | 87.75 | 86.63 | 86.95 | 1817574 |
2010-03-08 | 87.26 | 87.54 | 86.14 | 86.67 | 1924686 |
2010-03-09 | 86.48 | 87.34 | 85.64 | 86.85 | 2023207 |
2010-03-10 | 87.01 | 88.34 | 86.88 | 87.26 | 2557462 |
2010-03-11 | 86.61 | 87.00 | 85.64 | 86.49 | 4331860 |
2010-03-12 | 86.53 | 86.69 | 84.80 | 86.18 | 3605186 |
2010-03-15 | 86.20 | 87.83 | 86.15 | 87.83 | 2516871 |
2010-03-16 | 88.04 | 88.94 | 87.68 | 88.63 | 2798330 |
2010-03-17 | 89.05 | 90.51 | 89.05 | 89.80 | 4889922 |
2010-03-18 | 87.85 | 92.96 | 87.00 | 92.67 | 13237320 |
2010-03-19 | 92.02 | 92.17 | 90.36 | 91.05 | 5612985 |
2010-03-22 | 90.50 | 91.00 | 89.52 | 89.68 | 3904916 |
2010-03-23 | 89.66 | 92.01 | 89.64 | 91.63 | 4115942 |
2010-03-24 | 91.42 | 91.50 | 90.10 | 90.24 | 4457997 |
2010-03-25 | 91.18 | 91.94 | 90.01 | 90.94 | 5719956 |
2010-03-26 | 91.19 | 91.88 | 90.34 | 91.35 | 3777027 |
2010-03-29 | 91.75 | 92.43 | 90.84 | 92.23 | 3423514 |
2010-03-30 | 92.52 | 93.23 | 91.68 | 92.82 | 3979854 |
2010-03-31 | 92.17 | 93.66 | 91.60 | 93.40 | 4168483 |
2010-04-01 | 94.01 | 94.53 | 91.69 | 92.17 | 2527734 |
2010-04-05 | 92.12 | 92.63 | 91.66 | 92.46 | 2091853 |
2010-04-06 | 92.09 | 92.84 | 91.76 | 92.37 | 1794239 |
2010-04-07 | 92.03 | 92.35 | 90.20 | 90.67 | 2522341 |
2010-04-08 | 90.45 | 90.94 | 89.82 | 90.72 | 2343953 |
2010-04-09 | 90.48 | 91.64 | 90.28 | 91.26 | 1875949 |
2010-04-12 | 91.07 | 91.70 | 90.58 | 90.82 | 1542239 |
2010-04-13 | 90.69 | 90.95 | 89.92 | 90.72 | 1358524 |
2010-04-14 | 91.12 | 94.23 | 90.77 | 94.01 | 4754179 |
2010-04-15 | 95.30 | 97.75 | 95.30 | 95.62 | 4342801 |
2010-04-16 | 95.24 | 95.39 | 93.41 | 93.87 | 3812690 |
2010-04-19 | 93.32 | 94.27 | 91.93 | 92.55 | 2866003 |
2010-04-20 | 93.34 | 93.56 | 91.55 | 92.04 | 3546582 |
2010-04-21 | 91.98 | 92.50 | 91.12 | 91.50 | 2628497 |
2010-04-22 | 91.01 | 91.94 | 89.90 | 91.71 | 3302091 |
2010-04-23 | 91.93 | 92.83 | 91.30 | 92.81 | 2879673 |
2010-04-26 | 93.03 | 93.99 | 92.27 | 92.50 | 2075895 |
2010-04-27 | 91.73 | 92.71 | 89.43 | 89.72 | 2996322 |
2010-04-28 | 90.37 | 91.42 | 89.66 | 90.84 | 2439465 |
2010-04-29 | 91.47 | 92.80 | 91.28 | 92.58 | 2325561 |
2010-04-30 | 92.42 | 93.80 | 89.90 | 90.01 | 2662783 |
2010-05-03 | 90.68 | 92.74 | 90.32 | 92.47 | 2994110 |
2010-05-04 | 91.03 | 91.24 | 88.34 | 89.37 | 3572838 |
2010-05-05 | 88.45 | 89.64 | 87.85 | 88.56 | 2224555 |
2010-05-06 | 87.95 | 89.28 | 81.50 | 85.99 | 4078901 |
2010-05-07 | 86.16 | 86.16 | 81.80 | 83.14 | 4873188 |
2010-05-10 | 87.03 | 88.46 | 86.10 | 87.72 | 3516942 |
2010-05-11 | 86.93 | 89.62 | 86.32 | 88.11 | 2895007 |
2010-05-12 | 88.62 | 89.92 | 88.00 | 89.76 | 1779308 |
2010-05-13 | 89.35 | 89.62 | 87.67 | 87.98 | 1891465 |
2010-05-14 | 87.30 | 87.42 | 85.01 | 85.91 | 2687324 |
2010-05-17 | 86.13 | 86.96 | 84.00 | 85.89 | 2355973 |
2010-05-18 | 85.96 | 86.83 | 83.77 | 84.06 | 3215656 |
2010-05-19 | 83.27 | 84.71 | 82.12 | 84.09 | 2960569 |
2010-05-20 | 82.55 | 83.17 | 81.02 | 81.10 | 3747596 |
2010-05-21 | 80.14 | 83.35 | 79.41 | 83.06 | 4249926 |
2010-05-24 | 82.66 | 83.47 | 81.41 | 81.47 | 2364286 |
2010-05-25 | 79.11 | 80.89 | 78.29 | 80.71 | 4353561 |
2010-05-26 | 81.44 | 82.71 | 81.01 | 81.64 | 3179776 |
2010-05-27 | 83.16 | 84.29 | 82.13 | 84.16 | 2610863 |
2010-05-28 | 84.04 | 84.63 | 82.67 | 83.49 | 2313939 |
2010-06-01 | 82.49 | 83.41 | 81.20 | 81.29 | 2904319 |
2010-06-02 | 81.93 | 83.41 | 81.49 | 83.32 | 2241978 |
2010-06-03 | 83.84 | 84.85 | 82.66 | 83.98 | 2195019 |
2010-06-04 | 82.21 | 82.62 | 78.84 | 79.37 | 3883932 |
2010-06-07 | 79.93 | 79.93 | 76.45 | 76.52 | 4051246 |
2010-06-08 | 77.07 | 79.01 | 76.03 | 78.68 | 3412947 |
2010-06-09 | 79.38 | 80.25 | 77.12 | 77.55 | 3435986 |
2010-06-10 | 79.14 | 80.34 | 78.65 | 80.26 | 2733318 |
2010-06-11 | 79.53 | 80.74 | 78.82 | 80.63 | 2406045 |
2010-06-14 | 81.18 | 82.50 | 80.75 | 81.47 | 3507121 |
2010-06-15 | 82.10 | 83.15 | 81.63 | 83.01 | 3562447 |
2010-06-16 | 81.40 | 82.05 | 77.92 | 78.07 | 15062071 |
2010-06-17 | 78.50 | 78.52 | 77.13 | 78.11 | 7910408 |
2010-06-18 | 78.47 | 78.83 | 77.91 | 78.70 | 3733297 |
2010-06-21 | 79.69 | 80.09 | 78.02 | 78.58 | 3346505 |
2010-06-22 | 78.52 | 78.96 | 75.88 | 76.20 | 4666083 |
2010-06-23 | 76.43 | 77.22 | 75.44 | 76.59 | 4015817 |
2010-06-24 | 76.22 | 77.33 | 75.69 | 75.96 | 4112649 |
2010-06-25 | 76.12 | 76.24 | 74.42 | 75.96 | 8014435 |
2010-06-28 | 75.80 | 76.55 | 74.93 | 75.13 | 3176194 |
2010-06-29 | 74.01 | 74.27 | 70.94 | 71.51 | 5349364 |
2010-06-30 | 71.47 | 71.90 | 69.98 | 70.11 | 4570449 |
2010-07-01 | 70.71 | 72.19 | 69.78 | 72.00 | 6562315 |
2010-07-02 | 72.39 | 72.60 | 71.02 | 71.41 | 4719950 |
2010-07-06 | 72.23 | 72.71 | 70.06 | 70.70 | 5745082 |
2010-07-07 | 71.00 | 72.91 | 70.57 | 72.89 | 4839772 |
2010-07-08 | 73.49 | 74.44 | 72.63 | 73.68 | 3219450 |
2010-07-09 | 73.87 | 74.36 | 72.52 | 74.22 | 3500421 |
2010-07-12 | 75.21 | 75.40 | 73.58 | 74.16 | 2902577 |
2010-07-13 | 75.16 | 77.68 | 75.11 | 77.29 | 5278567 |
2010-07-14 | 77.01 | 79.12 | 76.91 | 78.73 | 5260030 |
2010-07-15 | 78.75 | 78.80 | 76.24 | 77.22 | 3884413 |
2010-07-16 | 76.80 | 76.99 | 74.37 | 74.61 | 3024139 |
2010-07-19 | 74.91 | 75.22 | 73.70 | 74.99 | 2247980 |
2010-07-20 | 74.10 | 76.04 | 73.26 | 75.91 | 2303753 |
2010-07-21 | 76.53 | 76.57 | 73.35 | 74.03 | 3016018 |
2010-07-22 | 75.71 | 78.74 | 75.71 | 78.53 | 4490536 |
2010-07-23 | 78.49 | 79.00 | 77.57 | 78.96 | 2798376 |
2010-07-26 | 82.26 | 83.64 | 82.00 | 83.39 | 7247726 |
2010-07-27 | 84.00 | 84.24 | 81.81 | 82.37 | 3282689 |
2010-07-28 | 81.75 | 83.05 | 81.41 | 82.84 | 2931002 |
2010-07-29 | 83.47 | 83.68 | 81.15 | 82.07 | 2335360 |
2010-07-30 | 81.23 | 82.99 | 80.67 | 82.55 | 2453565 |
2010-08-02 | 83.90 | 84.67 | 83.06 | 84.60 | 2479208 |
2010-08-03 | 84.46 | 84.46 | 82.75 | 83.63 | 2353975 |
2010-08-04 | 84.02 | 86.09 | 83.75 | 85.96 | 3298954 |
2010-08-05 | 85.18 | 86.05 | 84.85 | 85.75 | 2477995 |
2010-08-06 | 84.56 | 85.80 | 84.08 | 85.32 | 1845560 |
2010-08-09 | 85.56 | 87.74 | 85.52 | 87.29 | 2915368 |
2010-08-10 | 86.44 | 87.47 | 85.77 | 87.10 | 2780087 |
2010-08-11 | 85.42 | 85.48 | 82.47 | 83.13 | 3736533 |
2010-08-12 | 81.75 | 82.19 | 80.89 | 81.94 | 3026481 |
2010-08-13 | 81.78 | 82.20 | 80.78 | 80.80 | 1972376 |
2010-08-16 | 80.18 | 81.50 | 79.88 | 80.98 | 1942931 |
2010-08-17 | 81.95 | 84.47 | 81.74 | 83.76 | 2780502 |
2010-08-18 | 83.54 | 84.55 | 82.74 | 84.04 | 2518852 |
2010-08-19 | 83.50 | 83.92 | 80.94 | 81.58 | 2699960 |
2010-08-20 | 81.06 | 81.66 | 79.98 | 81.23 | 2572470 |
2010-08-23 | 82.27 | 83.27 | 81.33 | 81.44 | 2621958 |
2010-08-24 | 80.26 | 80.69 | 78.13 | 79.09 | 3030235 |
2010-08-25 | 78.11 | 79.14 | 77.25 | 78.75 | 2708190 |
2010-08-26 | 78.47 | 80.11 | 78.47 | 78.76 | 2316870 |
2010-08-27 | 79.51 | 80.57 | 77.89 | 80.46 | 1940879 |
2010-08-30 | 79.67 | 80.87 | 78.75 | 78.78 | 1514561 |
2010-08-31 | 78.51 | 79.40 | 77.34 | 78.05 | 2733463 |
2010-09-01 | 79.31 | 81.69 | 79.04 | 81.37 | 3485529 |
2010-09-02 | 81.51 | 82.15 | 81.01 | 81.72 | 2455346 |
2010-09-03 | 82.79 | 84.12 | 82.48 | 82.75 | 2587519 |
2010-09-07 | 82.24 | 82.76 | 81.33 | 81.98 | 1666779 |
2010-09-08 | 82.03 | 84.61 | 82.03 | 83.81 | 2314679 |
2010-09-09 | 85.12 | 85.86 | 84.13 | 84.28 | 1961302 |
2010-09-10 | 84.70 | 85.00 | 83.96 | 84.16 | 1166622 |
2010-09-13 | 85.25 | 86.35 | 84.28 | 84.62 | 2094947 |
2010-09-14 | 84.84 | 85.58 | 84.06 | 85.09 | 2188630 |
2010-09-15 | 84.86 | 86.31 | 84.60 | 85.94 | 2023592 |
2010-09-16 | 83.41 | 84.00 | 81.80 | 82.72 | 8247531 |
2010-09-17 | 82.85 | 82.85 | 81.81 | 82.28 | 3893577 |
2010-09-20 | 82.57 | 83.67 | 82.09 | 82.91 | 2491607 |
2010-09-21 | 83.22 | 83.75 | 82.41 | 83.63 | 3962926 |
2010-09-22 | 83.61 | 85.08 | 83.31 | 84.30 | 3618544 |
2010-09-23 | 83.56 | 84.42 | 82.37 | 82.66 | 2464226 |
2010-09-24 | 83.88 | 84.80 | 83.67 | 84.23 | 2393254 |
2010-09-27 | 84.61 | 84.87 | 83.95 | 84.07 | 2253570 |
2010-09-28 | 84.06 | 84.86 | 82.76 | 84.71 | 2883812 |
2010-09-29 | 84.51 | 86.57 | 84.01 | 86.37 | 5037203 |
2010-09-30 | 87.00 | 88.46 | 85.43 | 85.50 | 5121105 |
2010-10-01 | 86.41 | 87.42 | 85.23 | 85.64 | 3260764 |
2010-10-04 | 85.53 | 86.64 | 84.74 | 85.43 | 3371176 |
2010-10-05 | 86.23 | 88.45 | 86.12 | 87.83 | 3840168 |
2010-10-06 | 87.59 | 88.00 | 86.73 | 87.38 | 2111026 |
2010-10-07 | 87.65 | 87.68 | 85.93 | 86.74 | 1935025 |
2010-10-08 | 86.93 | 88.93 | 86.34 | 88.69 | 3697795 |
2010-10-11 | 88.96 | 88.96 | 88.10 | 88.40 | 1684403 |
2010-10-12 | 87.96 | 88.38 | 86.55 | 87.98 | 2255171 |
2010-10-13 | 88.56 | 90.63 | 88.26 | 89.75 | 2838608 |
2010-10-14 | 89.73 | 89.75 | 88.84 | 89.39 | 1581309 |
2010-10-15 | 90.05 | 90.50 | 88.65 | 89.62 | 2172708 |
2010-10-18 | 89.45 | 89.90 | 88.89 | 89.47 | 1953063 |
2010-10-19 | 88.19 | 88.71 | 86.43 | 87.14 | 2844383 |
2010-10-20 | 87.57 | 89.25 | 87.50 | 88.92 | 2506011 |
2010-10-21 | 88.92 | 89.87 | 87.80 | 88.57 | 1832552 |
2010-10-22 | 88.66 | 88.86 | 87.90 | 88.86 | 954525 |
2010-10-25 | 89.39 | 90.20 | 88.92 | 89.56 | 2716220 |
2010-10-26 | 88.97 | 90.30 | 88.25 | 89.64 | 1763254 |
2010-10-27 | 88.63 | 88.75 | 86.70 | 88.13 | 2352838 |
2010-10-28 | 88.70 | 89.18 | 87.57 | 88.83 | 2335861 |
2010-10-29 | 88.72 | 89.13 | 87.67 | 87.72 | 2062649 |
2010-11-01 | 87.69 | 88.77 | 86.04 | 86.42 | 2610273 |
2010-11-02 | 87.10 | 87.69 | 86.23 | 87.03 | 2041011 |
2010-11-03 | 87.00 | 88.38 | 85.84 | 87.44 | 2932607 |
2010-11-04 | 88.38 | 89.14 | 87.93 | 88.80 | 3501421 |
2010-11-05 | 88.73 | 90.55 | 88.73 | 90.00 | 2527054 |
2010-11-08 | 89.18 | 90.46 | 89.05 | 90.31 | 1995937 |
2010-11-09 | 90.42 | 90.65 | 87.79 | 88.12 | 2330535 |
2010-11-10 | 88.33 | 88.75 | 87.25 | 88.48 | 1468913 |
2010-11-11 | 87.48 | 88.45 | 87.35 | 87.98 | 1831437 |
2010-11-12 | 87.39 | 87.75 | 86.77 | 87.32 | 1534882 |
2010-11-15 | 87.68 | 88.25 | 86.23 | 86.39 | 2143913 |
2010-11-16 | 85.88 | 86.23 | 84.49 | 85.87 | 2397919 |
2010-11-17 | 86.12 | 86.73 | 85.35 | 85.63 | 1746024 |
2010-11-18 | 86.76 | 87.59 | 86.14 | 87.09 | 2153765 |
2010-11-19 | 87.35 | 87.97 | 86.55 | 86.79 | 1929702 |
2010-11-22 | 86.50 | 87.50 | 85.88 | 87.34 | 2325949 |
2010-11-23 | 86.32 | 86.90 | 85.81 | 86.14 | 1615010 |
2010-11-24 | 86.86 | 88.60 | 86.59 | 88.47 | 1938859 |
2010-11-26 | 87.57 | 87.99 | 87.44 | 87.50 | 642571 |
2010-11-29 | 89.00 | 91.98 | 88.47 | 91.59 | 5128271 |
2010-11-30 | 91.21 | 93.03 | 91.00 | 91.12 | 4811181 |
2010-12-01 | 93.24 | 95.00 | 93.10 | 93.99 | 3220498 |
2010-12-02 | 94.35 | 96.23 | 94.10 | 95.21 | 2400220 |
2010-12-03 | 94.51 | 95.48 | 94.36 | 95.00 | 1835349 |
2010-12-06 | 94.53 | 94.67 | 93.04 | 93.29 | 2323797 |
2010-12-07 | 94.18 | 94.60 | 92.64 | 92.66 | 3026381 |
2010-12-08 | 92.43 | 93.28 | 92.10 | 92.81 | 1402948 |
2010-12-09 | 93.67 | 94.28 | 93.30 | 94.09 | 2650361 |
2010-12-10 | 94.10 | 94.10 | 92.63 | 93.98 | 1754213 |
2010-12-13 | 94.90 | 95.19 | 94.26 | 94.31 | 2187023 |
2010-12-14 | 94.42 | 94.77 | 92.93 | 93.33 | 2354217 |
2010-12-15 | 93.33 | 93.50 | 92.39 | 92.39 | 2196843 |
2010-12-16 | 91.86 | 94.79 | 91.28 | 94.22 | 6865031 |
2010-12-17 | 94.23 | 94.31 | 92.24 | 93.07 | 2993174 |
2010-12-20 | 93.81 | 93.89 | 92.81 | 93.56 | 1605395 |
2010-12-21 | 93.80 | 94.49 | 93.47 | 93.69 | 1547291 |
2010-12-22 | 93.83 | 93.90 | 92.82 | 93.37 | 1246676 |
2010-12-23 | 93.03 | 93.52 | 92.57 | 93.01 | 881206 |
2010-12-27 | 92.49 | 93.20 | 92.49 | 93.03 | 678093 |
2010-12-28 | 93.24 | 93.36 | 92.59 | 93.02 | 839313 |
2010-12-29 | 93.07 | 93.25 | 92.64 | 92.80 | 790031 |
2010-12-30 | 92.82 | 93.24 | 92.70 | 92.96 | 764939 |
2010-12-31 | 92.53 | 93.41 | 92.41 | 93.01 | 1015099 |
2011-01-03 | 93.54 | 94.29 | 93.12 | 93.19 | 2037644 |
2011-01-04 | 93.38 | 93.87 | 92.06 | 93.12 | 2412588 |
2011-01-05 | 92.52 | 94.27 | 92.37 | 93.87 | 2352177 |
2011-01-06 | 93.70 | 93.93 | 92.91 | 93.10 | 1891220 |
2011-01-07 | 93.00 | 94.32 | 91.80 | 93.15 | 5209329 |
2011-01-10 | 93.01 | 94.98 | 92.25 | 94.06 | 2959612 |
2011-01-11 | 94.79 | 94.79 | 92.45 | 93.31 | 2636261 |
2011-01-12 | 93.92 | 95.14 | 93.28 | 95.00 | 3155584 |
2011-01-13 | 94.91 | 96.17 | 94.62 | 95.63 | 2725815 |
2011-01-14 | 95.65 | 97.00 | 95.31 | 95.83 | 2601136 |
2011-01-18 | 96.31 | 96.79 | 95.08 | 95.80 | 1565268 |
2011-01-19 | 95.63 | 95.72 | 93.57 | 94.34 | 2039664 |
2011-01-20 | 93.54 | 94.02 | 92.79 | 93.51 | 2253275 |
2011-01-21 | 94.42 | 94.64 | 92.87 | 93.34 | 1872213 |
2011-01-24 | 93.12 | 94.44 | 92.97 | 94.37 | 2039041 |
2011-01-25 | 94.03 | 94.35 | 93.30 | 93.99 | 1421437 |
2011-01-26 | 94.13 | 94.77 | 93.27 | 94.31 | 2181801 |
2011-01-27 | 94.41 | 94.84 | 93.80 | 94.36 | 1863259 |
2011-01-28 | 94.52 | 94.64 | 90.18 | 90.48 | 4654111 |
2011-01-31 | 91.00 | 91.50 | 90.01 | 90.32 | 3088690 |
2011-02-01 | 92.75 | 93.96 | 92.28 | 92.69 | 4053590 |
2011-02-02 | 92.07 | 92.13 | 90.52 | 90.80 | 4175163 |
2011-02-03 | 91.94 | 92.30 | 91.10 | 91.46 | 3933194 |
2011-02-04 | 91.60 | 91.82 | 90.53 | 91.74 | 1986751 |
2011-02-07 | 91.84 | 92.75 | 91.30 | 91.46 | 2144202 |
2011-02-08 | 91.38 | 92.40 | 91.17 | 92.05 | 1653473 |
2011-02-09 | 91.71 | 92.17 | 91.00 | 91.60 | 1762955 |
2011-02-10 | 91.31 | 94.69 | 91.31 | 94.44 | 3024598 |
2011-02-11 | 93.87 | 95.89 | 93.80 | 95.42 | 2045568 |
2011-02-14 | 95.03 | 95.70 | 93.81 | 93.99 | 2822068 |
2011-02-15 | 95.01 | 96.70 | 94.89 | 95.98 | 5404283 |
2011-02-16 | 96.37 | 97.10 | 95.90 | 96.84 | 2252498 |
2011-02-17 | 96.39 | 97.70 | 96.37 | 97.47 | 1513801 |
2011-02-18 | 97.86 | 98.52 | 97.31 | 98.32 | 2434830 |
2011-02-22 | 96.05 | 96.20 | 92.91 | 93.29 | 3847119 |
2011-02-23 | 93.10 | 93.11 | 87.54 | 89.25 | 7028519 |
2011-02-24 | 89.35 | 90.76 | 89.08 | 89.81 | 3941850 |
2011-02-25 | 90.57 | 90.92 | 89.75 | 89.88 | 2600974 |
2011-02-28 | 91.01 | 91.02 | 89.77 | 90.02 | 2300806 |
2011-03-01 | 90.57 | 90.58 | 87.60 | 87.88 | 4844142 |
2011-03-02 | 88.01 | 88.65 | 86.32 | 87.32 | 3989315 |
2011-03-03 | 88.33 | 90.58 | 88.18 | 89.79 | 4556185 |
2011-03-04 | 89.87 | 90.00 | 87.80 | 88.69 | 2749034 |
2011-03-07 | 88.88 | 89.38 | 87.11 | 88.26 | 3361406 |
2011-03-08 | 88.27 | 90.30 | 88.27 | 89.95 | 3592637 |
2011-03-09 | 89.53 | 91.00 | 89.00 | 90.78 | 2631065 |
2011-03-10 | 89.72 | 91.33 | 88.80 | 89.95 | 3275410 |
2011-03-11 | 90.08 | 91.25 | 89.86 | 90.71 | 2943996 |
2011-03-14 | 89.72 | 89.87 | 87.20 | 88.63 | 5339790 |
2011-03-15 | 86.02 | 89.06 | 85.97 | 87.79 | 3928893 |
2011-03-16 | 87.36 | 87.66 | 85.03 | 85.28 | 4908757 |
2011-03-17 | 89.79 | 90.40 | 87.49 | 87.89 | 6610160 |
2011-03-18 | 90.10 | 90.21 | 88.27 | 89.28 | 3962961 |
2011-03-21 | 90.37 | 90.48 | 89.61 | 89.86 | 2140560 |
2011-03-22 | 89.67 | 89.68 | 88.19 | 88.29 | 1952036 |
2011-03-23 | 87.83 | 89.38 | 87.05 | 88.96 | 1950958 |
2011-03-24 | 89.28 | 90.90 | 89.12 | 90.79 | 2528744 |
2011-03-25 | 90.87 | 91.06 | 89.85 | 90.28 | 2298425 |
2011-03-28 | 91.09 | 93.68 | 90.60 | 93.02 | 4365689 |
2011-03-29 | 92.72 | 93.30 | 92.13 | 93.04 | 1754550 |
2011-03-30 | 93.31 | 94.40 | 93.14 | 93.75 | 1635834 |
2011-03-31 | 93.21 | 94.41 | 93.02 | 93.55 | 1614887 |
2011-04-01 | 95.00 | 96.50 | 94.58 | 95.00 | 3428102 |
2011-04-04 | 95.04 | 95.42 | 94.46 | 95.12 | 1311268 |
2011-04-05 | 94.69 | 95.28 | 94.11 | 94.19 | 1438229 |
2011-04-06 | 95.16 | 95.35 | 93.80 | 94.59 | 1620163 |
2011-04-07 | 94.26 | 94.72 | 93.41 | 93.91 | 1477763 |
2011-04-08 | 93.85 | 94.18 | 90.82 | 91.16 | 2920507 |
2011-04-11 | 91.30 | 92.86 | 90.66 | 92.53 | 3346218 |
2011-04-12 | 92.17 | 94.40 | 91.96 | 94.08 | 3370278 |
2011-04-13 | 94.59 | 94.67 | 93.07 | 93.43 | 2111447 |
2011-04-14 | 92.94 | 93.99 | 92.66 | 92.94 | 2148920 |
2011-04-15 | 93.01 | 93.35 | 92.19 | 92.58 | 1976220 |
2011-04-18 | 91.34 | 92.24 | 91.10 | 91.96 | 2295267 |
2011-04-19 | 92.51 | 92.98 | 91.52 | 91.85 | 1678514 |
2011-04-20 | 93.00 | 94.19 | 92.36 | 93.23 | 1903620 |
2011-04-21 | 93.72 | 94.23 | 93.39 | 93.94 | 1821888 |
2011-04-25 | 93.75 | 94.13 | 92.90 | 93.85 | 1348010 |
2011-04-26 | 94.26 | 95.03 | 94.06 | 94.49 | 1888648 |
2011-04-27 | 94.65 | 94.99 | 93.37 | 94.80 | 1515090 |
2011-04-28 | 94.53 | 95.76 | 94.45 | 95.28 | 1614900 |
2011-04-29 | 95.55 | 96.25 | 95.30 | 95.67 | 1431673 |
2011-05-02 | 96.25 | 96.89 | 94.03 | 94.37 | 2281181 |
2011-05-03 | 94.00 | 94.78 | 93.63 | 94.22 | 1528411 |
2011-05-04 | 93.70 | 94.58 | 92.42 | 92.64 | 2293602 |
2011-05-05 | 92.16 | 95.99 | 91.80 | 95.29 | 3639273 |
2011-05-06 | 96.14 | 96.39 | 95.14 | 95.65 | 2523027 |
2011-05-09 | 95.67 | 95.64 | 94.56 | 94.91 | 1542349 |
2011-05-10 | 95.36 | 96.24 | 95.16 | 95.74 | 1660371 |
2011-05-11 | 95.43 | 96.50 | 94.79 | 95.16 | 2581567 |
2011-05-12 | 95.11 | 95.13 | 94.04 | 94.96 | 2237305 |
2011-05-13 | 95.17 | 95.50 | 93.50 | 93.58 | 2780900 |
2011-05-16 | 93.38 | 94.43 | 92.98 | 93.18 | 1939880 |
2011-05-17 | 92.85 | 92.92 | 92.05 | 92.59 | 2145186 |
2011-05-18 | 92.87 | 94.21 | 92.30 | 93.65 | 1926066 |
2011-05-19 | 93.91 | 94.65 | 93.50 | 94.58 | 1920799 |
2011-05-20 | 94.46 | 94.59 | 93.56 | 93.82 | 1377876 |
2011-05-23 | 92.56 | 92.69 | 91.05 | 92.04 | 2539778 |
2011-05-24 | 92.21 | 92.42 | 90.93 | 91.48 | 1604109 |
2011-05-25 | 90.96 | 92.30 | 90.82 | 91.84 | 1728031 |
2011-05-26 | 91.31 | 91.90 | 90.80 | 91.36 | 2350354 |
2011-05-27 | 91.85 | 92.35 | 91.60 | 91.90 | 1222031 |
2011-05-31 | 92.63 | 93.73 | 92.58 | 93.64 | 2378638 |
2011-06-01 | 93.95 | 94.39 | 91.41 | 91.43 | 3444224 |
2011-06-02 | 91.79 | 92.50 | 91.00 | 91.52 | 1958059 |
2011-06-03 | 90.32 | 91.00 | 89.90 | 90.15 | 2139286 |
2011-06-06 | 89.99 | 90.56 | 87.65 | 87.75 | 3268175 |
2011-06-07 | 87.95 | 88.23 | 86.68 | 86.76 | 3218956 |
2011-06-08 | 86.54 | 86.90 | 85.46 | 85.59 | 3320627 |
2011-06-09 | 86.08 | 86.79 | 85.80 | 86.21 | 2938176 |
2011-06-10 | 86.23 | 86.39 | 84.79 | 85.38 | 2709369 |
2011-06-13 | 85.37 | 86.15 | 84.95 | 85.92 | 2444303 |
2011-06-14 | 86.59 | 88.00 | 86.22 | 87.43 | 2732108 |
2011-06-15 | 86.43 | 87.29 | 86.10 | 86.49 | 2357111 |
2011-06-16 | 86.71 | 87.52 | 86.00 | 86.48 | 2095275 |
2011-06-17 | 87.26 | 87.69 | 86.67 | 86.99 | 2133209 |
2011-06-20 | 86.83 | 87.86 | 86.61 | 87.50 | 1809136 |
2011-06-21 | 88.43 | 89.48 | 81.22 | 89.13 | 3297046 |
2011-06-22 | 91.50 | 92.41 | 90.66 | 91.44 | 6025898 |
2011-06-23 | 91.12 | 93.45 | 90.60 | 92.96 | 4849946 |
2011-06-24 | 92.91 | 93.45 | 91.57 | 91.87 | 4282893 |
2011-06-27 | 91.97 | 93.00 | 91.61 | 92.85 | 1931088 |
2011-06-28 | 93.13 | 94.19 | 92.77 | 94.02 | 1762010 |
2011-06-29 | 94.50 | 94.91 | 93.10 | 93.63 | 2283621 |
2011-06-30 | 93.84 | 94.95 | 93.80 | 94.85 | 2079241 |
2011-07-01 | 94.68 | 96.83 | 94.56 | 96.52 | 2464572 |
2011-07-05 | 96.17 | 96.25 | 95.20 | 95.50 | 1870629 |
2011-07-06 | 95.58 | 97.07 | 95.56 | 96.78 | 2365854 |
2011-07-07 | 97.69 | 98.66 | 96.92 | 98.50 | 2958803 |
2011-07-08 | 97.24 | 97.70 | 96.96 | 97.56 | 2229062 |
2011-07-11 | 96.75 | 96.75 | 94.47 | 95.08 | 2534884 |
2011-07-12 | 94.70 | 95.09 | 93.81 | 94.08 | 2963001 |
2011-07-13 | 94.74 | 95.59 | 93.99 | 94.25 | 2133097 |
2011-07-14 | 94.46 | 94.98 | 92.78 | 93.06 | 2828909 |
2011-07-15 | 92.97 | 93.28 | 91.26 | 92.20 | 3206740 |
2011-07-18 | 91.80 | 91.89 | 90.05 | 90.46 | 3612022 |
2011-07-19 | 91.22 | 92.24 | 90.58 | 91.77 | 2550095 |
2011-07-20 | 92.01 | 92.81 | 91.30 | 92.19 | 2182026 |
2011-07-21 | 92.69 | 94.07 | 92.33 | 93.08 | 1983203 |
2011-07-22 | 93.26 | 93.62 | 92.20 | 92.79 | 1635806 |
2011-07-25 | 91.70 | 92.35 | 91.48 | 91.88 | 1867655 |
2011-07-26 | 90.43 | 91.45 | 88.70 | 91.00 | 4588971 |
2011-07-27 | 90.24 | 90.34 | 88.55 | 89.14 | 4036846 |
2011-07-28 | 89.44 | 90.18 | 87.74 | 87.86 | 3454650 |
2011-07-29 | 86.91 | 88.17 | 86.33 | 86.88 | 3025613 |
2011-08-01 | 88.05 | 88.05 | 85.02 | 86.00 | 4120159 |
2011-08-02 | 85.37 | 86.03 | 83.96 | 84.44 | 4103400 |
2011-08-03 | 84.60 | 86.00 | 83.46 | 85.74 | 4380701 |
2011-08-04 | 84.78 | 85.04 | 81.98 | 82.10 | 4364087 |
2011-08-05 | 83.22 | 83.72 | 80.18 | 82.36 | 5026650 |
2011-08-08 | 80.34 | 81.91 | 77.50 | 77.54 | 5680097 |
2011-08-09 | 79.19 | 79.89 | 75.50 | 79.75 | 4804146 |
2011-08-10 | 78.53 | 78.67 | 75.13 | 75.32 | 4641456 |
2011-08-11 | 75.78 | 81.30 | 75.67 | 79.88 | 4746435 |
2011-08-12 | 80.29 | 81.29 | 79.00 | 80.48 | 3280283 |
2011-08-15 | 81.20 | 81.98 | 80.15 | 81.85 | 2699077 |
2011-08-16 | 80.90 | 81.70 | 79.28 | 80.10 | 3826088 |
2011-08-17 | 80.52 | 81.27 | 78.47 | 79.13 | 2951355 |
2011-08-18 | 77.06 | 77.34 | 73.49 | 74.46 | 4517167 |
2011-08-19 | 74.11 | 75.77 | 72.89 | 73.16 | 3478148 |
2011-08-22 | 74.92 | 75.00 | 72.16 | 73.00 | 3420875 |
2011-08-23 | 73.57 | 74.79 | 72.67 | 74.79 | 3859111 |
2011-08-24 | 74.70 | 77.00 | 74.23 | 76.60 | 3685952 |
2011-08-25 | 77.29 | 77.44 | 74.15 | 74.76 | 2617384 |
2011-08-26 | 74.17 | 75.85 | 72.57 | 75.72 | 4011738 |
2011-08-29 | 76.67 | 78.79 | 76.67 | 78.75 | 2673207 |
2011-08-30 | 78.31 | 79.33 | 77.69 | 78.83 | 2065497 |
2011-08-31 | 79.52 | 80.71 | 78.17 | 78.72 | 3246468 |
2011-09-01 | 78.72 | 80.12 | 77.90 | 78.04 | 2815216 |
2011-09-02 | 75.95 | 76.49 | 74.46 | 74.90 | 2739379 |
2011-09-06 | 72.43 | 73.82 | 71.33 | 73.60 | 4054106 |
2011-09-07 | 74.88 | 76.64 | 74.34 | 76.27 | 3250402 |
2011-09-08 | 75.71 | 76.20 | 74.65 | 74.99 | 2543753 |
2011-09-09 | 74.04 | 75.08 | 72.90 | 73.40 | 2555392 |
2011-09-12 | 72.39 | 73.78 | 71.54 | 73.63 | 3259449 |
2011-09-13 | 73.64 | 75.46 | 73.11 | 74.97 | 3227195 |
2011-09-14 | 75.63 | 77.12 | 73.75 | 76.01 | 3147101 |
2011-09-15 | 77.00 | 77.33 | 75.64 | 77.08 | 2218286 |
2011-09-16 | 77.57 | 77.92 | 75.27 | 76.40 | 3690673 |
2011-09-19 | 74.99 | 76.16 | 74.68 | 75.76 | 2869909 |
2011-09-20 | 75.95 | 76.84 | 75.00 | 75.22 | 3035950 |
2011-09-21 | 75.00 | 75.32 | 72.50 | 72.50 | 4096596 |
2011-09-22 | 70.04 | 70.09 | 64.55 | 66.58 | 11371086 |
2011-09-23 | 66.86 | 68.43 | 66.61 | 67.30 | 4468169 |
2011-09-26 | 68.10 | 69.82 | 67.71 | 69.75 | 4467477 |
2011-09-27 | 71.51 | 71.62 | 70.12 | 70.53 | 4112659 |
2011-09-28 | 70.94 | 71.07 | 69.10 | 69.20 | 3511193 |
2011-09-29 | 70.46 | 70.81 | 68.24 | 69.70 | 3227256 |
2011-09-30 | 68.98 | 69.55 | 67.62 | 67.68 | 2733032 |
2011-10-03 | 66.90 | 67.92 | 64.97 | 65.15 | 4643574 |
2011-10-04 | 64.18 | 67.91 | 64.07 | 67.86 | 4388163 |
2011-10-05 | 68.04 | 70.92 | 67.68 | 70.41 | 4889981 |
2011-10-06 | 70.11 | 72.52 | 69.33 | 72.20 | 3260806 |
2011-10-07 | 72.31 | 72.46 | 70.88 | 71.06 | 3389618 |
2011-10-10 | 72.46 | 73.63 | 72.01 | 73.62 | 1957850 |
2011-10-11 | 73.25 | 73.70 | 72.60 | 73.43 | 2056513 |
2011-10-12 | 73.98 | 76.13 | 73.82 | 75.18 | 3034775 |
2011-10-13 | 74.42 | 74.42 | 73.26 | 73.87 | 3055739 |
2011-10-14 | 74.76 | 75.82 | 74.65 | 75.74 | 2272739 |
2011-10-17 | 75.47 | 75.55 | 73.65 | 73.97 | 2543638 |
2011-10-18 | 73.84 | 76.56 | 73.47 | 75.62 | 2485942 |
2011-10-19 | 75.69 | 76.15 | 74.97 | 75.28 | 2037283 |
2011-10-20 | 75.33 | 76.82 | 74.97 | 76.59 | 2634357 |
2011-10-21 | 77.42 | 79.92 | 77.18 | 79.34 | 4153170 |
2011-10-24 | 79.90 | 82.40 | 79.90 | 81.52 | 3549588 |
2011-10-25 | 80.51 | 81.86 | 79.20 | 80.72 | 3689180 |
2011-10-26 | 81.95 | 82.20 | 79.94 | 81.36 | 2957951 |
2011-10-27 | 83.51 | 85.75 | 82.93 | 85.13 | 4107709 |
2011-10-28 | 84.40 | 85.00 | 83.31 | 84.25 | 2882343 |
2011-10-31 | 83.42 | 84.16 | 81.80 | 81.83 | 2542806 |
2011-11-01 | 78.91 | 80.63 | 78.61 | 79.57 | 2704502 |
2011-11-02 | 80.90 | 81.34 | 79.53 | 80.57 | 1952809 |
2011-11-03 | 81.54 | 82.53 | 80.35 | 82.34 | 1781901 |
2011-11-04 | 81.79 | 82.21 | 80.31 | 82.01 | 1634300 |
2011-11-07 | 82.04 | 82.86 | 80.60 | 81.93 | 1867128 |
2011-11-08 | 82.38 | 83.13 | 81.26 | 83.01 | 1551909 |
2011-11-09 | 81.40 | 81.49 | 78.85 | 79.35 | 2199374 |
2011-11-10 | 80.35 | 80.60 | 79.40 | 80.12 | 1866713 |
2011-11-11 | 81.36 | 82.39 | 81.12 | 82.23 | 1814738 |
2011-11-14 | 81.62 | 82.37 | 80.78 | 81.41 | 1203142 |
2011-11-15 | 81.57 | 83.45 | 81.15 | 82.64 | 2675783 |
2011-11-16 | 81.80 | 83.12 | 81.42 | 81.49 | 1911390 |
2011-11-17 | 81.33 | 82.01 | 79.68 | 80.28 | 2236165 |
2011-11-18 | 81.19 | 82.16 | 80.80 | 81.22 | 2239639 |
2011-11-21 | 79.52 | 80.00 | 78.22 | 79.38 | 2036768 |
2011-11-22 | 79.04 | 79.37 | 77.95 | 78.21 | 1598140 |
2011-11-23 | 77.37 | 77.74 | 76.33 | 76.56 | 2053371 |
2011-11-25 | 76.50 | 77.38 | 76.06 | 76.08 | 1005135 |
2011-11-28 | 78.76 | 80.52 | 78.31 | 78.93 | 2627975 |
2011-11-29 | 79.47 | 80.38 | 78.41 | 78.58 | 2683540 |
2011-11-30 | 81.36 | 83.20 | 81.10 | 83.08 | 3545095 |
2011-12-01 | 82.52 | 82.75 | 81.61 | 82.03 | 2109961 |
2011-12-02 | 83.17 | 83.46 | 81.96 | 82.14 | 2646583 |
2011-12-05 | 83.86 | 84.22 | 82.38 | 83.20 | 2709723 |
2011-12-06 | 83.43 | 83.53 | 82.10 | 82.67 | 2109325 |
2011-12-07 | 82.48 | 84.66 | 82.05 | 84.19 | 2450012 |
2011-12-08 | 83.51 | 84.43 | 82.18 | 82.47 | 2654263 |
2011-12-09 | 82.69 | 83.64 | 82.02 | 83.24 | 1803366 |
2011-12-12 | 81.94 | 82.18 | 80.95 | 81.63 | 2379386 |
2011-12-13 | 82.09 | 82.41 | 78.29 | 78.96 | 3509853 |
2011-12-14 | 78.67 | 79.07 | 76.95 | 77.29 | 4152318 |
2011-12-15 | 80.14 | 83.81 | 79.97 | 83.47 | 9175877 |
2011-12-16 | 84.10 | 86.37 | 83.92 | 84.89 | 5315550 |
2011-12-19 | 84.75 | 85.42 | 80.91 | 81.35 | 3132013 |
2011-12-20 | 82.98 | 84.39 | 82.77 | 83.81 | 2591437 |
2011-12-21 | 83.60 | 84.31 | 82.38 | 84.24 | 1854583 |
2011-12-22 | 84.56 | 85.36 | 84.03 | 84.47 | 1248005 |
2011-12-23 | 84.72 | 85.05 | 83.81 | 84.92 | 1247666 |
2011-12-27 | 84.82 | 85.41 | 84.57 | 84.70 | 1127577 |
2011-12-28 | 84.57 | 84.70 | 82.78 | 82.97 | 1561723 |
2011-12-29 | 83.40 | 84.39 | 83.00 | 84.31 | 1313211 |
2011-12-30 | 84.47 | 84.51 | 83.33 | 83.51 | 1448466 |
2012-01-03 | 85.47 | 85.91 | 84.48 | 85.17 | 2209916 |
2012-01-04 | 84.73 | 85.17 | 84.21 | 84.96 | 1443517 |
2012-01-05 | 84.42 | 84.49 | 82.79 | 84.09 | 2218753 |
2012-01-06 | 84.56 | 86.06 | 84.53 | 85.49 | 2156889 |
2012-01-09 | 85.84 | 85.98 | 85.24 | 85.85 | 1659549 |
2012-01-10 | 87.16 | 89.40 | 87.15 | 88.51 | 3403381 |
2012-01-11 | 88.08 | 90.03 | 87.77 | 89.76 | 3055482 |
2012-01-12 | 90.08 | 91.40 | 89.89 | 91.19 | 3324349 |
2012-01-13 | 90.02 | 90.50 | 88.85 | 90.37 | 2659799 |
2012-01-17 | 90.14 | 90.86 | 89.07 | 89.98 | 2424742 |
2012-01-18 | 90.05 | 91.46 | 89.88 | 91.14 | 2189592 |
2012-01-19 | 91.68 | 93.52 | 91.45 | 93.04 | 2781428 |
2012-01-20 | 92.59 | 92.60 | 91.25 | 91.57 | 2448011 |
2012-01-23 | 91.74 | 92.52 | 90.52 | 91.06 | 1662839 |
2012-01-24 | 90.40 | 91.20 | 89.67 | 90.79 | 1467782 |
2012-01-25 | 90.69 | 92.63 | 90.07 | 92.59 | 1727410 |
2012-01-26 | 92.75 | 93.50 | 92.27 | 92.74 | 1659179 |
2012-01-27 | 92.24 | 93.48 | 91.78 | 92.95 | 1910600 |
2012-01-30 | 92.11 | 92.34 | 91.50 | 92.16 | 1723381 |
2012-01-31 | 92.33 | 92.33 | 90.42 | 91.49 | 1723803 |
2012-02-01 | 92.79 | 93.24 | 91.99 | 92.70 | 2013724 |
2012-02-02 | 93.07 | 93.44 | 92.08 | 92.79 | 1299694 |
2012-02-03 | 93.77 | 94.54 | 93.61 | 94.54 | 1620518 |
2012-02-06 | 94.56 | 95.60 | 94.52 | 95.25 | 2122649 |
2012-02-07 | 94.55 | 95.09 | 93.60 | 94.72 | 1837467 |
2012-02-08 | 94.95 | 95.33 | 94.04 | 94.48 | 1361114 |
2012-02-09 | 94.42 | 95.26 | 94.25 | 94.80 | 1572976 |
2012-02-10 | 93.89 | 95.35 | 93.60 | 95.27 | 1586297 |
2012-02-13 | 95.80 | 97.19 | 95.65 | 96.98 | 2120449 |
2012-02-14 | 96.52 | 96.98 | 94.84 | 95.55 | 2307202 |
2012-02-15 | 95.97 | 95.97 | 93.70 | 94.15 | 1714270 |
2012-02-16 | 93.99 | 95.33 | 93.99 | 95.00 | 1848173 |
2012-02-17 | 95.73 | 95.84 | 92.51 | 92.99 | 5154340 |
2012-02-21 | 93.11 | 93.15 | 90.41 | 91.01 | 3594351 |
2012-02-22 | 90.74 | 91.84 | 90.66 | 90.75 | 1843383 |
2012-02-23 | 91.20 | 92.30 | 90.50 | 91.97 | 1568209 |
2012-02-24 | 91.99 | 92.22 | 89.84 | 90.24 | 2300398 |
2012-02-27 | 89.53 | 92.43 | 89.42 | 91.36 | 2105755 |
2012-02-28 | 91.43 | 91.91 | 90.40 | 90.98 | 2204349 |
2012-02-29 | 90.98 | 91.85 | 89.77 | 89.99 | 2953707 |
2012-03-01 | 90.15 | 91.76 | 90.15 | 91.12 | 2019227 |
2012-03-02 | 91.17 | 91.68 | 90.51 | 90.78 | 1147337 |
2012-03-05 | 90.58 | 90.73 | 89.80 | 90.43 | 1263090 |
2012-03-06 | 89.11 | 89.37 | 88.03 | 88.75 | 2257874 |
2012-03-07 | 89.23 | 90.18 | 89.03 | 89.76 | 1724771 |
2012-03-08 | 90.62 | 91.50 | 89.67 | 90.99 | 2103413 |
2012-03-09 | 91.44 | 92.19 | 90.07 | 91.79 | 1801094 |
2012-03-12 | 91.83 | 91.93 | 90.36 | 91.33 | 1408545 |
2012-03-13 | 92.00 | 92.97 | 91.40 | 92.88 | 1624916 |
2012-03-14 | 92.90 | 92.97 | 91.45 | 92.20 | 1434569 |
2012-03-15 | 92.50 | 95.04 | 92.34 | 94.61 | 2628931 |
2012-03-16 | 94.86 | 95.08 | 93.57 | 94.34 | 2477165 |
2012-03-19 | 95.87 | 95.98 | 94.49 | 94.89 | 2442255 |
2012-03-20 | 94.57 | 95.26 | 93.88 | 94.64 | 1637575 |
2012-03-21 | 94.97 | 96.89 | 94.42 | 95.82 | 4103111 |
2012-03-22 | 93.36 | 94.15 | 91.26 | 92.50 | 6667710 |
2012-03-23 | 92.32 | 92.52 | 90.39 | 92.38 | 3640350 |
2012-03-26 | 93.15 | 93.29 | 92.24 | 92.77 | 3103161 |
2012-03-27 | 92.92 | 93.18 | 91.89 | 91.90 | 2429506 |
2012-03-28 | 92.13 | 92.23 | 90.51 | 91.49 | 2569707 |
2012-03-29 | 90.70 | 91.87 | 89.90 | 91.74 | 2118413 |
2012-03-30 | 92.08 | 92.31 | 91.04 | 91.96 | 1685868 |
2012-04-02 | 92.04 | 92.85 | 91.50 | 92.19 | 1658297 |
2012-04-03 | 91.97 | 92.28 | 90.56 | 91.49 | 1825063 |
2012-04-04 | 90.85 | 91.08 | 90.12 | 90.64 | 1457895 |
2012-04-05 | 90.27 | 90.62 | 90.03 | 90.39 | 1230688 |
2012-04-09 | 88.90 | 89.27 | 88.16 | 88.47 | 2118176 |
2012-04-10 | 88.15 | 88.30 | 86.42 | 86.63 | 2575269 |
2012-04-11 | 87.81 | 88.50 | 87.58 | 87.91 | 2360655 |
2012-04-12 | 88.06 | 90.35 | 88.04 | 89.84 | 2631743 |
2012-04-13 | 89.23 | 89.78 | 88.00 | 88.03 | 2059257 |
2012-04-16 | 88.57 | 88.90 | 87.74 | 88.18 | 1550386 |
2012-04-17 | 89.00 | 90.77 | 88.74 | 90.46 | 2306003 |
2012-04-18 | 90.25 | 90.85 | 89.85 | 90.39 | 1371576 |
2012-04-19 | 90.42 | 90.69 | 88.70 | 89.39 | 2058782 |
2012-04-20 | 89.52 | 90.13 | 88.97 | 89.67 | 2421647 |
2012-04-23 | 88.65 | 88.75 | 87.56 | 88.11 | 1878006 |
2012-04-24 | 88.56 | 89.19 | 88.15 | 88.94 | 1257103 |
2012-04-25 | 89.33 | 89.83 | 87.70 | 88.22 | 1788346 |
2012-04-26 | 87.29 | 87.73 | 86.20 | 87.55 | 2991182 |
2012-04-27 | 88.10 | 88.48 | 87.00 | 88.24 | 1699042 |
2012-04-30 | 88.29 | 88.75 | 87.83 | 88.24 | 1243760 |
2012-05-01 | 88.14 | 89.83 | 87.57 | 89.04 | 1385377 |
2012-05-02 | 88.75 | 89.57 | 88.47 | 89.35 | 943182 |
2012-05-03 | 89.15 | 89.75 | 88.75 | 88.86 | 2199958 |
2012-05-04 | 89.02 | 89.66 | 88.20 | 89.30 | 2839898 |
2012-05-07 | 88.24 | 90.12 | 88.11 | 89.37 | 1797056 |
2012-05-08 | 88.72 | 89.03 | 87.82 | 88.96 | 2156298 |
2012-05-09 | 87.76 | 87.80 | 86.67 | 87.13 | 2547657 |
2012-05-10 | 87.51 | 88.59 | 86.47 | 86.65 | 1714695 |
2012-05-11 | 86.17 | 88.06 | 86.17 | 87.80 | 1629706 |
2012-05-14 | 86.83 | 88.33 | 86.80 | 87.78 | 1578203 |
2012-05-15 | 87.75 | 88.84 | 87.38 | 87.81 | 1977101 |
2012-05-16 | 88.38 | 89.50 | 87.79 | 87.89 | 1609824 |
2012-05-17 | 87.92 | 88.46 | 86.68 | 86.77 | 3414773 |
2012-05-18 | 87.26 | 87.35 | 84.86 | 85.07 | 2555392 |
2012-05-21 | 85.01 | 86.90 | 84.90 | 86.70 | 1548000 |
2012-05-22 | 86.90 | 87.79 | 86.32 | 86.85 | 1730576 |
2012-05-23 | 86.10 | 88.90 | 85.82 | 88.74 | 2152585 |
2012-05-24 | 88.84 | 90.40 | 88.74 | 90.02 | 2244078 |
2012-05-25 | 90.24 | 90.50 | 88.68 | 89.28 | 1302221 |
2012-05-29 | 89.67 | 91.43 | 89.51 | 90.98 | 1566113 |
2012-05-30 | 89.44 | 90.24 | 88.65 | 88.93 | 1649385 |
2012-05-31 | 88.80 | 89.96 | 87.62 | 89.14 | 1621330 |
2012-06-01 | 87.22 | 87.55 | 85.09 | 85.25 | 3163853 |
2012-06-04 | 85.19 | 85.99 | 84.52 | 85.20 | 1956735 |
2012-06-05 | 85.10 | 85.69 | 83.80 | 84.34 | 2227944 |
2012-06-06 | 85.00 | 86.83 | 84.91 | 86.83 | 2407107 |
2012-06-07 | 88.02 | 88.36 | 86.00 | 86.10 | 2643452 |
2012-06-08 | 86.45 | 87.63 | 86.00 | 87.57 | 1760710 |
2012-06-11 | 88.17 | 88.35 | 86.12 | 86.28 | 2126421 |
2012-06-12 | 86.47 | 87.83 | 85.97 | 87.69 | 1783510 |
2012-06-13 | 87.09 | 87.41 | 85.57 | 86.19 | 2572967 |
2012-06-14 | 86.53 | 87.44 | 85.99 | 86.84 | 2333682 |
2012-06-15 | 87.35 | 87.67 | 86.54 | 87.63 | 2094015 |
2012-06-18 | 87.40 | 88.99 | 87.16 | 88.51 | 2622826 |
2012-06-19 | 87.02 | 91.95 | 86.79 | 91.01 | 4691928 |
2012-06-20 | 90.64 | 92.31 | 90.31 | 91.34 | 3132291 |
2012-06-21 | 91.76 | 92.16 | 90.55 | 90.63 | 2893997 |
2012-06-22 | 91.26 | 91.26 | 89.83 | 90.54 | 2718955 |
2012-06-25 | 89.57 | 89.63 | 87.82 | 88.81 | 1933355 |
2012-06-26 | 88.83 | 89.02 | 87.18 | 87.55 | 2202872 |
2012-06-27 | 87.60 | 88.21 | 87.13 | 87.90 | 1836408 |
2012-06-28 | 87.42 | 88.90 | 87.31 | 88.79 | 1432206 |
2012-06-29 | 90.29 | 91.61 | 89.68 | 91.61 | 2078174 |
2012-07-02 | 91.59 | 91.87 | 89.55 | 91.54 | 1833807 |
2012-07-03 | 91.44 | 92.80 | 91.13 | 92.60 | 1033017 |
2012-07-05 | 91.91 | 92.57 | 91.40 | 92.11 | 1398427 |
2012-07-06 | 91.25 | 91.99 | 90.50 | 91.28 | 1310231 |
2012-07-09 | 91.07 | 91.76 | 90.65 | 91.13 | 1162890 |
2012-07-10 | 90.99 | 91.98 | 89.92 | 90.48 | 1668021 |
2012-07-11 | 90.31 | 90.98 | 89.98 | 90.61 | 1637892 |
2012-07-12 | 90.00 | 90.10 | 88.93 | 89.50 | 2173576 |
2012-07-13 | 89.63 | 92.57 | 89.63 | 92.35 | 1847324 |
2012-07-16 | 92.07 | 92.29 | 91.42 | 91.92 | 1210448 |
2012-07-17 | 92.09 | 92.09 | 90.21 | 91.25 | 2011880 |
2012-07-18 | 91.08 | 93.00 | 90.91 | 92.72 | 1322126 |
2012-07-19 | 92.79 | 93.17 | 92.53 | 92.79 | 1289294 |
2012-07-20 | 92.08 | 92.29 | 89.98 | 90.08 | 2135899 |
2012-07-23 | 88.69 | 89.56 | 88.40 | 89.26 | 1476440 |
2012-07-24 | 88.16 | 88.47 | 86.22 | 87.67 | 3751484 |
2012-07-25 | 87.96 | 88.05 | 86.84 | 87.23 | 2105275 |
2012-07-26 | 88.74 | 89.34 | 88.20 | 88.55 | 1893524 |
2012-07-27 | 89.51 | 91.81 | 88.95 | 90.89 | 2399535 |
2012-07-30 | 90.52 | 91.17 | 90.33 | 90.99 | 1396819 |
2012-07-31 | 90.95 | 91.21 | 90.29 | 90.30 | 1760637 |
2012-08-01 | 90.66 | 90.80 | 88.40 | 88.85 | 1728787 |
2012-08-02 | 87.71 | 88.35 | 87.04 | 87.92 | 1901131 |
2012-08-03 | 89.04 | 90.21 | 89.02 | 89.82 | 1623392 |
2012-08-06 | 90.33 | 90.80 | 89.86 | 90.12 | 906589 |
2012-08-07 | 90.68 | 90.68 | 89.39 | 89.82 | 1411610 |
2012-08-08 | 89.50 | 89.53 | 88.70 | 89.31 | 1345710 |
2012-08-09 | 89.30 | 89.46 | 88.50 | 88.66 | 1481453 |
2012-08-10 | 88.05 | 88.38 | 87.23 | 87.80 | 2222818 |
2012-08-13 | 87.69 | 88.34 | 87.04 | 87.77 | 1334137 |
2012-08-14 | 87.92 | 88.33 | 87.40 | 87.58 | 1551376 |
2012-08-15 | 87.73 | 89.78 | 87.59 | 89.55 | 2490878 |
2012-08-16 | 89.48 | 90.11 | 88.92 | 89.74 | 1935817 |
2012-08-17 | 89.87 | 90.68 | 89.70 | 90.00 | 1679410 |
2012-08-20 | 89.64 | 90.10 | 89.32 | 89.98 | 1817529 |
2012-08-21 | 90.02 | 91.12 | 89.78 | 90.31 | 1944211 |
2012-08-22 | 90.01 | 90.33 | 89.43 | 89.54 | 1415291 |
2012-08-23 | 89.54 | 89.75 | 88.46 | 88.86 | 1049460 |
2012-08-24 | 88.53 | 89.38 | 88.18 | 89.07 | 948388 |
2012-08-27 | 89.18 | 89.26 | 87.82 | 88.00 | 1102241 |
2012-08-28 | 87.90 | 88.08 | 86.87 | 87.46 | 2002095 |
2012-08-29 | 87.37 | 87.92 | 87.19 | 87.63 | 1516295 |
2012-08-30 | 87.50 | 87.65 | 86.88 | 87.19 | 1811585 |
2012-08-31 | 87.70 | 87.97 | 87.16 | 87.63 | 1484329 |
2012-09-04 | 87.37 | 88.11 | 86.87 | 87.54 | 1990718 |
2012-09-05 | 85.60 | 87.17 | 85.31 | 85.80 | 5980710 |
2012-09-06 | 85.87 | 87.64 | 85.87 | 87.54 | 2694124 |
2012-09-07 | 87.50 | 87.58 | 87.02 | 87.38 | 1530894 |
2012-09-10 | 87.19 | 88.27 | 87.11 | 87.96 | 2305140 |
2012-09-11 | 88.21 | 89.09 | 88.10 | 88.70 | 2089151 |
2012-09-12 | 88.98 | 89.13 | 88.40 | 89.08 | 1421726 |
2012-09-13 | 89.01 | 90.92 | 88.23 | 90.36 | 2144418 |
2012-09-14 | 90.10 | 90.74 | 89.81 | 90.15 | 2294252 |
2012-09-17 | 89.71 | 90.09 | 88.92 | 89.28 | 2381758 |
2012-09-18 | 86.95 | 88.33 | 86.36 | 86.55 | 6413419 |
2012-09-19 | 86.51 | 87.08 | 85.90 | 86.90 | 4024640 |
2012-09-20 | 86.30 | 86.58 | 84.90 | 85.17 | 4072303 |
2012-09-21 | 85.89 | 85.89 | 84.15 | 84.39 | 5204313 |
2012-09-24 | 84.00 | 85.50 | 83.92 | 85.16 | 2832465 |
2012-09-25 | 85.59 | 85.85 | 84.53 | 84.54 | 2829828 |
2012-09-26 | 84.27 | 84.95 | 83.98 | 84.39 | 2369244 |
2012-09-27 | 84.96 | 85.80 | 84.56 | 85.77 | 2500089 |
2012-09-28 | 85.38 | 85.47 | 84.17 | 84.62 | 2408722 |
2012-10-01 | 84.93 | 85.94 | 84.53 | 85.02 | 2037116 |
2012-10-02 | 85.18 | 85.81 | 84.21 | 84.50 | 1683387 |
2012-10-03 | 84.80 | 85.88 | 84.40 | 85.62 | 1726297 |
2012-10-04 | 85.92 | 86.62 | 85.61 | 86.53 | 2060194 |
2012-10-05 | 86.85 | 87.48 | 86.39 | 86.47 | 2734340 |
2012-10-08 | 86.34 | 86.82 | 85.90 | 86.37 | 1610915 |
2012-10-09 | 86.53 | 86.78 | 85.55 | 85.58 | 2013065 |
2012-10-10 | 88.31 | 90.93 | 88.19 | 89.99 | 8995097 |
2012-10-11 | 91.70 | 92.50 | 90.00 | 90.00 | 4171464 |
2012-10-12 | 90.28 | 91.09 | 90.01 | 90.40 | 2630043 |
2012-10-15 | 90.51 | 91.20 | 90.21 | 90.65 | 2526729 |
2012-10-16 | 91.00 | 91.96 | 90.28 | 91.92 | 2601978 |
2012-10-17 | 91.99 | 93.09 | 91.83 | 92.95 | 2378422 |
2012-10-18 | 92.49 | 94.26 | 92.49 | 93.49 | 2346184 |
2012-10-19 | 93.24 | 93.45 | 91.48 | 92.11 | 2474319 |
2012-10-22 | 92.12 | 92.25 | 90.86 | 91.48 | 1678340 |
2012-10-23 | 91.55 | 92.10 | 91.02 | 91.79 | 2192381 |
2012-10-24 | 92.11 | 92.11 | 90.65 | 90.83 | 1447530 |
2012-10-25 | 91.18 | 91.72 | 90.07 | 91.12 | 1532170 |
2012-10-26 | 90.79 | 91.56 | 90.14 | 90.69 | 1638932 |
2012-10-31 | 90.94 | 92.11 | 90.62 | 91.99 | 1844353 |
2012-11-01 | 91.54 | 93.20 | 91.54 | 93.01 | 1737954 |
2012-11-02 | 93.37 | 93.98 | 92.37 | 92.64 | 1385048 |
2012-11-05 | 92.47 | 92.94 | 92.14 | 92.84 | 1066824 |
2012-11-06 | 92.89 | 93.79 | 92.55 | 93.39 | 1348963 |
2012-11-07 | 92.71 | 92.73 | 91.00 | 91.51 | 1575679 |
2012-11-08 | 91.41 | 91.74 | 90.00 | 90.03 | 1461889 |
2012-11-09 | 89.95 | 90.41 | 89.32 | 89.73 | 1938657 |
2012-11-12 | 89.73 | 90.58 | 89.58 | 90.08 | 1347673 |
2012-11-13 | 89.67 | 91.50 | 89.25 | 90.46 | 1681940 |
2012-11-14 | 90.49 | 90.66 | 86.94 | 87.12 | 2591433 |
2012-11-15 | 87.12 | 87.77 | 85.93 | 86.54 | 2410437 |
2012-11-16 | 86.23 | 86.74 | 85.15 | 86.13 | 2142642 |
2012-11-19 | 87.05 | 87.39 | 85.80 | 87.00 | 1984287 |
2012-11-20 | 87.25 | 87.84 | 86.81 | 87.35 | 1803471 |
2012-11-21 | 87.90 | 88.06 | 87.22 | 87.65 | 1550249 |
2012-11-23 | 87.80 | 87.95 | 86.85 | 87.73 | 850409 |
2012-11-26 | 87.12 | 88.48 | 87.12 | 88.46 | 1728214 |
2012-11-27 | 88.79 | 89.66 | 88.42 | 88.70 | 2421717 |
2012-11-28 | 88.32 | 89.52 | 87.94 | 89.49 | 2050213 |
2012-11-29 | 89.97 | 91.16 | 89.81 | 90.80 | 2623043 |
2012-11-30 | 90.85 | 90.94 | 89.04 | 89.53 | 2029808 |
2012-12-03 | 89.98 | 89.98 | 87.99 | 88.13 | 1845960 |
2012-12-04 | 88.15 | 89.07 | 88.02 | 88.39 | 1488460 |
2012-12-05 | 88.56 | 89.94 | 88.07 | 89.43 | 1837076 |
2012-12-06 | 89.30 | 89.50 | 88.65 | 89.26 | 1077934 |
2012-12-07 | 89.54 | 89.91 | 88.80 | 89.36 | 1108573 |
2012-12-10 | 89.39 | 90.59 | 89.22 | 90.53 | 1407024 |
2012-12-11 | 90.65 | 91.49 | 89.69 | 90.25 | 2276632 |
2012-12-12 | 89.09 | 90.53 | 89.02 | 89.71 | 2113312 |
2012-12-13 | 89.58 | 90.50 | 89.29 | 89.71 | 1698934 |
2012-12-14 | 89.76 | 90.93 | 89.35 | 90.09 | 1813396 |
2012-12-17 | 90.40 | 91.15 | 90.36 | 91.02 | 1832235 |
2012-12-18 | 90.89 | 93.21 | 90.41 | 92.36 | 3130887 |
2012-12-19 | 93.12 | 95.44 | 93.05 | 93.20 | 5325940 |
2012-12-20 | 93.00 | 93.63 | 91.54 | 93.27 | 4273512 |
2012-12-21 | 92.07 | 93.29 | 91.84 | 92.74 | 2915353 |
2012-12-24 | 92.71 | 92.80 | 91.94 | 92.14 | 607240 |
2012-12-26 | 92.34 | 92.97 | 91.74 | 92.07 | 904611 |
2012-12-27 | 91.96 | 91.97 | 90.15 | 91.50 | 1580283 |
2012-12-28 | 91.00 | 91.48 | 90.35 | 90.39 | 981274 |
2012-12-31 | 90.33 | 91.80 | 90.05 | 91.72 | 1451605 |
2013-01-02 | 93.46 | 95.19 | 93.37 | 94.25 | 2020008 |
2013-01-03 | 94.12 | 95.17 | 94.12 | 94.60 | 1723775 |
2013-01-04 | 94.80 | 95.05 | 94.37 | 94.91 | 1500692 |
2013-01-07 | 94.41 | 94.75 | 94.25 | 94.72 | 1148502 |
2013-01-08 | 94.42 | 95.54 | 94.16 | 95.11 | 2177504 |
2013-01-09 | 95.04 | 96.91 | 94.78 | 96.77 | 2345017 |
2013-01-10 | 97.34 | 97.70 | 96.66 | 97.70 | 2009638 |
2013-01-11 | 97.55 | 97.78 | 97.11 | 97.40 | 1272390 |
2013-01-14 | 97.36 | 98.74 | 97.21 | 98.42 | 2254016 |
2013-01-15 | 98.12 | 98.79 | 97.74 | 98.67 | 1655845 |
2013-01-16 | 98.49 | 99.62 | 98.49 | 99.54 | 2061904 |
2013-01-17 | 99.93 | 100.58 | 99.42 | 99.93 | 2312764 |
2013-01-18 | 100.00 | 100.18 | 98.41 | 99.82 | 2321529 |
2013-01-22 | 99.54 | 100.70 | 99.41 | 100.60 | 1515830 |
2013-01-23 | 100.29 | 100.55 | 99.26 | 99.64 | 1486087 |
2013-01-24 | 100.00 | 102.61 | 99.93 | 101.73 | 2702243 |
2013-01-25 | 101.77 | 102.86 | 101.21 | 102.57 | 2080920 |
2013-01-28 | 102.84 | 103.14 | 102.17 | 103.01 | 1934769 |
2013-01-29 | 102.64 | 103.10 | 102.19 | 102.50 | 1649493 |
2013-01-30 | 102.02 | 102.14 | 101.06 | 101.37 | 2372903 |
2013-01-31 | 100.97 | 101.86 | 100.68 | 101.45 | 2308985 |
2013-02-01 | 101.89 | 102.94 | 101.45 | 102.76 | 2667443 |
2013-02-04 | 102.44 | 104.10 | 102.44 | 103.39 | 3306855 |
2013-02-05 | 103.71 | 105.19 | 103.21 | 105.07 | 2772823 |
2013-02-06 | 104.64 | 106.27 | 104.57 | 106.17 | 3476520 |
2013-02-07 | 106.52 | 107.00 | 105.88 | 106.98 | 4063770 |
2013-02-08 | 106.80 | 107.50 | 106.23 | 106.41 | 2101805 |
2013-02-11 | 106.01 | 106.37 | 105.48 | 106.01 | 1746041 |
2013-02-12 | 106.09 | 106.48 | 105.58 | 106.12 | 2044539 |
2013-02-13 | 106.12 | 106.64 | 105.56 | 106.16 | 1740007 |
2013-02-14 | 105.85 | 106.86 | 105.44 | 106.56 | 1660557 |
2013-02-15 | 106.90 | 107.45 | 106.19 | 106.42 | 1595629 |
2013-02-19 | 106.61 | 107.39 | 106.41 | 107.33 | 1093909 |
2013-02-20 | 107.39 | 107.39 | 105.59 | 105.69 | 1472580 |
2013-02-21 | 105.35 | 106.08 | 104.25 | 104.88 | 1730895 |
2013-02-22 | 105.13 | 105.82 | 104.88 | 105.82 | 899404 |
2013-02-25 | 106.33 | 107.00 | 103.10 | 103.11 | 1593065 |
2013-02-26 | 103.68 | 103.95 | 102.72 | 103.16 | 2718501 |
2013-02-27 | 102.70 | 106.12 | 102.33 | 105.74 | 2263909 |
2013-02-28 | 105.57 | 106.08 | 104.83 | 105.43 | 1691726 |
2013-03-01 | 105.11 | 106.06 | 104.31 | 105.38 | 1449080 |
2013-03-04 | 105.28 | 105.88 | 104.60 | 105.80 | 940643 |
2013-03-05 | 106.83 | 109.11 | 106.75 | 107.91 | 1818387 |
2013-03-06 | 109.08 | 109.48 | 107.77 | 108.04 | 1716818 |
2013-03-07 | 107.81 | 108.00 | 106.59 | 106.96 | 1747720 |
2013-03-08 | 107.59 | 107.95 | 107.02 | 107.80 | 1195825 |
2013-03-11 | 107.69 | 109.66 | 106.27 | 107.41 | 1372747 |
2013-03-12 | 107.48 | 107.68 | 106.00 | 106.43 | 1268653 |
2013-03-13 | 106.53 | 108.20 | 106.48 | 107.87 | 1412771 |
2013-03-14 | 108.01 | 108.84 | 107.84 | 108.84 | 1450022 |
2013-03-15 | 108.62 | 109.12 | 108.05 | 109.07 | 2099835 |
2013-03-18 | 107.83 | 108.41 | 106.85 | 107.29 | 1785270 |
2013-03-19 | 107.40 | 107.98 | 106.00 | 106.46 | 2653391 |
2013-03-20 | 102.00 | 102.50 | 98.82 | 99.13 | 11581927 |
2013-03-21 | 98.78 | 98.99 | 95.30 | 96.50 | 9161208 |
2013-03-22 | 97.02 | 98.90 | 96.99 | 98.48 | 5380019 |
2013-03-25 | 98.51 | 98.66 | 96.08 | 97.02 | 2910711 |
2013-03-26 | 97.33 | 98.32 | 97.16 | 97.72 | 2534346 |
2013-03-27 | 97.29 | 97.68 | 96.62 | 97.65 | 2335440 |
2013-03-28 | 97.28 | 98.43 | 97.20 | 98.20 | 2219716 |
2013-04-01 | 98.41 | 99.53 | 97.56 | 97.78 | 2050780 |
2013-04-02 | 97.80 | 98.22 | 96.82 | 97.12 | 1838871 |
2013-04-03 | 97.15 | 97.66 | 96.08 | 96.28 | 2932676 |
2013-04-04 | 96.53 | 97.25 | 95.96 | 95.98 | 2248905 |
2013-04-05 | 94.91 | 95.85 | 94.20 | 95.50 | 2878278 |
2013-04-08 | 95.43 | 96.03 | 95.05 | 95.25 | 2032828 |
2013-04-09 | 95.29 | 95.82 | 94.67 | 95.34 | 2270579 |
2013-04-10 | 95.49 | 98.23 | 95.44 | 97.95 | 3139619 |
2013-04-11 | 97.87 | 98.00 | 96.56 | 96.66 | 2035993 |
2013-04-12 | 96.47 | 96.94 | 95.86 | 96.33 | 1387355 |
2013-04-15 | 95.59 | 96.09 | 94.26 | 94.71 | 3107469 |
2013-04-16 | 95.39 | 95.66 | 94.71 | 95.14 | 2317513 |
2013-04-17 | 94.44 | 95.04 | 93.59 | 94.12 | 2284427 |
2013-04-18 | 93.18 | 93.69 | 90.61 | 91.87 | 4952572 |
2013-04-19 | 92.39 | 92.87 | 91.70 | 92.39 | 1901001 |
2013-04-22 | 92.67 | 92.85 | 90.95 | 92.50 | 1584259 |
2013-04-23 | 92.94 | 93.19 | 92.03 | 93.17 | 2539227 |
2013-04-24 | 94.70 | 96.15 | 94.40 | 94.46 | 3056442 |
2013-04-25 | 94.61 | 94.94 | 93.23 | 94.30 | 2326775 |
2013-04-26 | 94.57 | 94.78 | 93.99 | 94.18 | 1652499 |
2013-04-29 | 94.45 | 94.58 | 93.50 | 93.75 | 1878886 |
2013-04-30 | 93.84 | 94.43 | 93.09 | 94.01 | 1981482 |
2013-05-01 | 93.66 | 94.02 | 91.84 | 92.00 | 2397454 |
2013-05-02 | 92.23 | 93.11 | 92.18 | 92.29 | 2405552 |
2013-05-03 | 92.98 | 95.14 | 92.98 | 94.52 | 2317261 |
2013-05-06 | 94.92 | 96.80 | 94.74 | 96.23 | 3045656 |
2013-05-07 | 96.63 | 99.60 | 96.51 | 99.52 | 4693989 |
2013-05-08 | 99.07 | 102.09 | 98.80 | 101.95 | 4873913 |
2013-05-09 | 101.57 | 102.10 | 100.23 | 100.43 | 2754404 |
2013-05-10 | 100.15 | 101.16 | 99.62 | 100.12 | 2278880 |
2013-05-13 | 99.84 | 99.95 | 98.72 | 98.80 | 2048548 |
2013-05-14 | 98.90 | 100.72 | 98.88 | 100.68 | 1922016 |
2013-05-15 | 100.53 | 100.87 | 99.79 | 100.28 | 2054357 |
2013-05-16 | 100.24 | 100.79 | 98.73 | 98.94 | 1776247 |
2013-05-17 | 99.45 | 100.08 | 98.86 | 100.05 | 2223204 |
2013-05-20 | 100.06 | 101.56 | 99.60 | 101.18 | 2390868 |
2013-05-21 | 101.39 | 103.05 | 101.25 | 102.17 | 2803000 |
2013-05-22 | 102.08 | 102.90 | 99.00 | 99.65 | 3251962 |
2013-05-23 | 98.63 | 99.71 | 98.00 | 99.10 | 1649197 |
2013-05-24 | 98.67 | 98.67 | 97.35 | 97.82 | 2543095 |
2013-05-28 | 98.82 | 99.10 | 95.97 | 96.53 | 4178679 |
2013-05-29 | 96.48 | 97.50 | 96.08 | 96.55 | 2445936 |
2013-05-30 | 96.75 | 97.10 | 95.88 | 96.52 | 2947600 |
2013-05-31 | 96.25 | 97.97 | 96.12 | 96.34 | 2274209 |
2013-06-03 | 96.51 | 97.71 | 96.02 | 97.70 | 2263875 |
2013-06-04 | 97.64 | 99.00 | 97.45 | 98.38 | 3045755 |
2013-06-05 | 98.00 | 98.20 | 96.18 | 97.09 | 2174453 |
2013-06-06 | 97.01 | 97.52 | 95.64 | 96.84 | 2478455 |
2013-06-07 | 97.74 | 99.84 | 97.48 | 99.78 | 2509064 |
2013-06-10 | 99.86 | 99.98 | 98.54 | 98.66 | 1842642 |
2013-06-11 | 97.61 | 98.79 | 97.11 | 98.04 | 1562927 |
2013-06-12 | 98.58 | 98.90 | 97.28 | 97.49 | 1289847 |
2013-06-13 | 97.41 | 99.85 | 97.10 | 99.58 | 1424559 |
2013-06-14 | 99.51 | 100.75 | 98.72 | 99.12 | 1534977 |
2013-06-17 | 100.13 | 100.20 | 97.68 | 98.41 | 2504754 |
2013-06-18 | 98.62 | 100.38 | 98.24 | 99.48 | 2197112 |
2013-06-19 | 100.96 | 103.47 | 99.26 | 100.54 | 4496969 |
2013-06-20 | 97.84 | 97.97 | 95.17 | 95.71 | 4946074 |
2013-06-21 | 96.50 | 97.03 | 94.67 | 96.46 | 3632818 |
2013-06-24 | 95.37 | 96.70 | 94.60 | 95.90 | 2710435 |
2013-06-25 | 97.05 | 98.31 | 96.68 | 97.19 | 2241128 |
2013-06-26 | 98.07 | 99.35 | 97.99 | 98.37 | 2777884 |
2013-06-27 | 99.15 | 99.53 | 98.73 | 99.37 | 1941823 |
2013-06-28 | 98.91 | 99.59 | 98.58 | 98.58 | 2248305 |
2013-07-01 | 98.72 | 99.73 | 98.55 | 98.89 | 1976003 |
2013-07-02 | 98.76 | 99.42 | 97.94 | 98.27 | 1741004 |
2013-07-03 | 97.88 | 98.25 | 97.54 | 97.77 | 784596 |
2013-07-05 | 98.59 | 99.20 | 98.18 | 98.96 | 1057403 |
2013-07-08 | 99.18 | 99.50 | 98.63 | 98.83 | 1913788 |
2013-07-09 | 99.50 | 106.35 | 99.39 | 103.15 | 15124502 |
2013-07-10 | 102.68 | 106.47 | 102.01 | 103.00 | 6787926 |
2013-07-11 | 104.00 | 105.98 | 103.91 | 104.40 | 3983561 |
2013-07-12 | 102.07 | 103.31 | 101.58 | 102.29 | 5072492 |
2013-07-15 | 102.28 | 103.93 | 102.14 | 103.70 | 2220813 |
2013-07-16 | 103.38 | 103.98 | 102.95 | 103.51 | 1905738 |
2013-07-17 | 103.60 | 104.95 | 103.06 | 104.26 | 2145980 |
2013-07-18 | 103.92 | 108.98 | 103.85 | 108.66 | 4659864 |
2013-07-19 | 108.45 | 108.45 | 107.33 | 108.03 | 2387696 |
2013-07-22 | 108.07 | 108.88 | 107.65 | 107.75 | 2306153 |
2013-07-23 | 107.94 | 108.00 | 106.45 | 106.79 | 2080173 |
2013-07-24 | 106.91 | 107.20 | 105.78 | 105.88 | 1280790 |
2013-07-25 | 105.89 | 106.11 | 101.95 | 104.87 | 3956320 |
2013-07-26 | 104.69 | 105.28 | 104.14 | 104.58 | 1832159 |
2013-07-29 | 104.10 | 104.57 | 103.23 | 103.39 | 1301723 |
2013-07-30 | 104.13 | 104.40 | 103.32 | 103.56 | 1241357 |
2013-07-31 | 102.00 | 106.96 | 102.00 | 106.00 | 5473524 |
2013-08-01 | 106.79 | 110.33 | 106.54 | 110.00 | 5121510 |
2013-08-02 | 108.74 | 110.08 | 108.70 | 109.15 | 1717578 |
2013-08-05 | 109.00 | 109.72 | 108.75 | 109.42 | 1429353 |
2013-08-06 | 109.33 | 109.85 | 108.36 | 108.77 | 1567817 |
2013-08-07 | 108.02 | 108.54 | 107.53 | 107.98 | 1598258 |
2013-08-08 | 108.57 | 109.29 | 108.50 | 109.08 | 1596411 |
2013-08-09 | 108.53 | 109.18 | 107.92 | 108.22 | 1134165 |
2013-08-12 | 107.58 | 109.31 | 107.47 | 109.04 | 1720337 |
2013-08-13 | 108.88 | 109.73 | 108.20 | 108.61 | 1603485 |
2013-08-14 | 108.61 | 109.09 | 107.72 | 108.63 | 1219169 |
2013-08-15 | 108.00 | 108.43 | 107.34 | 108.04 | 2224794 |
2013-08-16 | 108.05 | 108.96 | 107.43 | 108.68 | 1783021 |
2013-08-19 | 108.33 | 109.20 | 108.04 | 108.67 | 1804368 |
2013-08-20 | 108.60 | 109.90 | 108.03 | 109.21 | 1525904 |
2013-08-21 | 108.99 | 109.05 | 107.51 | 108.07 | 1555931 |
2013-08-22 | 108.23 | 110.79 | 108.12 | 110.61 | 1348706 |
2013-08-23 | 110.61 | 110.89 | 109.72 | 110.69 | 1194571 |
2013-08-26 | 110.80 | 113.34 | 110.75 | 112.04 | 2503653 |
2013-08-27 | 110.50 | 111.12 | 107.70 | 108.45 | 2356335 |
2013-08-28 | 108.45 | 109.35 | 107.93 | 108.50 | 1120417 |
2013-08-29 | 108.50 | 109.50 | 108.26 | 108.58 | 927370 |
2013-08-30 | 108.76 | 108.79 | 106.84 | 107.36 | 1194387 |
2013-09-03 | 108.45 | 108.73 | 106.78 | 107.60 | 1555053 |
2013-09-04 | 107.44 | 107.90 | 107.12 | 107.61 | 1666178 |
2013-09-05 | 107.47 | 109.47 | 107.47 | 109.05 | 1460548 |
2013-09-06 | 109.34 | 109.79 | 107.40 | 108.16 | 1511975 |
2013-09-09 | 108.40 | 109.19 | 107.63 | 109.10 | 2203030 |
2013-09-10 | 109.78 | 111.50 | 109.74 | 110.59 | 1677340 |
2013-09-11 | 110.53 | 110.67 | 109.52 | 110.25 | 1356379 |
2013-09-12 | 110.10 | 110.12 | 107.74 | 108.39 | 2306456 |
2013-09-13 | 108.72 | 108.90 | 106.38 | 107.24 | 2974257 |
2013-09-16 | 108.85 | 111.00 | 108.56 | 109.57 | 2677866 |
2013-09-17 | 109.89 | 111.48 | 109.79 | 110.68 | 2576247 |
2013-09-18 | 113.20 | 116.95 | 112.50 | 116.25 | 6671625 |
2013-09-19 | 114.63 | 117.38 | 114.54 | 116.83 | 3291244 |
2013-09-20 | 117.48 | 118.31 | 116.71 | 116.83 | 2626225 |
2013-09-23 | 115.17 | 116.00 | 114.12 | 114.91 | 2022303 |
2013-09-24 | 114.85 | 115.88 | 114.59 | 114.72 | 1291329 |
2013-09-25 | 115.04 | 115.13 | 112.92 | 113.57 | 2426138 |
2013-09-26 | 113.97 | 114.74 | 112.87 | 113.56 | 1660169 |
2013-09-27 | 113.02 | 113.93 | 112.92 | 113.77 | 1052138 |
2013-09-30 | 112.57 | 114.75 | 112.44 | 114.11 | 1709851 |
2013-10-01 | 114.24 | 115.32 | 113.87 | 115.26 | 1456985 |
2013-10-02 | 114.51 | 115.36 | 113.92 | 115.28 | 1198504 |
2013-10-03 | 114.87 | 115.17 | 111.80 | 113.55 | 2162843 |
2013-10-04 | 113.44 | 114.98 | 113.03 | 114.73 | 1143050 |
2013-10-07 | 113.75 | 114.36 | 112.61 | 113.69 | 1264669 |
2013-10-08 | 113.58 | 114.00 | 111.96 | 112.08 | 1164306 |
2013-10-09 | 112.33 | 113.14 | 111.25 | 112.58 | 1519391 |
2013-10-10 | 113.90 | 115.11 | 113.22 | 115.06 | 1246884 |
2013-10-11 | 114.46 | 115.89 | 114.01 | 115.87 | 1041411 |
2013-10-14 | 115.29 | 115.48 | 114.33 | 115.37 | 900053 |
2013-10-15 | 116.91 | 122.50 | 116.85 | 120.08 | 6195473 |
2013-10-16 | 119.87 | 124.35 | 119.70 | 123.26 | 4127599 |
2013-10-17 | 121.98 | 125.27 | 121.57 | 125.19 | 4345187 |
2013-10-18 | 125.27 | 126.63 | 124.71 | 126.44 | 2023956 |
2013-10-21 | 126.22 | 127.87 | 125.92 | 127.41 | 2227813 |
2013-10-22 | 128.87 | 132.30 | 128.86 | 129.69 | 4792627 |
2013-10-23 | 128.67 | 130.10 | 128.26 | 129.82 | 2650417 |
2013-10-24 | 130.48 | 131.99 | 130.07 | 131.57 | 2299729 |
2013-10-25 | 131.96 | 132.55 | 131.17 | 132.06 | 2464548 |
2013-10-28 | 131.42 | 133.64 | 131.23 | 132.53 | 3104545 |
2013-10-29 | 133.29 | 133.39 | 132.00 | 133.14 | 1826684 |
2013-10-30 | 133.05 | 133.84 | 132.12 | 132.81 | 2302341 |
2013-10-31 | 132.02 | 132.56 | 129.81 | 131.00 | 3417482 |
2013-11-01 | 131.77 | 134.74 | 131.58 | 134.65 | 3728567 |
2013-11-04 | 134.65 | 136.06 | 134.09 | 135.12 | 2474472 |
2013-11-05 | 134.37 | 136.89 | 133.79 | 136.23 | 2670954 |
2013-11-06 | 136.81 | 136.98 | 131.92 | 132.77 | 5446007 |
2013-11-07 | 133.05 | 133.35 | 130.25 | 130.55 | 2846892 |
2013-11-08 | 130.29 | 132.73 | 130.28 | 132.57 | 2676771 |
2013-11-11 | 131.98 | 133.17 | 131.60 | 132.52 | 1805143 |
2013-11-12 | 131.80 | 136.10 | 130.81 | 134.63 | 4789234 |
2013-11-13 | 134.12 | 135.89 | 133.33 | 135.29 | 3448165 |
2013-11-14 | 135.41 | 136.50 | 135.04 | 136.44 | 3124893 |
2013-11-15 | 138.46 | 139.94 | 137.89 | 138.65 | 3644926 |
2013-11-18 | 138.59 | 139.77 | 136.79 | 137.14 | 2965703 |
2013-11-19 | 137.17 | 137.32 | 133.93 | 134.00 | 2960557 |
2013-11-20 | 134.35 | 135.74 | 134.19 | 134.58 | 1716038 |
2013-11-21 | 135.32 | 138.86 | 135.25 | 138.38 | 2920799 |
2013-11-22 | 138.10 | 138.45 | 135.94 | 137.07 | 1680372 |
2013-11-25 | 137.81 | 137.98 | 136.71 | 137.22 | 1234503 |
2013-11-26 | 137.30 | 138.62 | 137.01 | 137.81 | 1494982 |
2013-11-27 | 138.70 | 140.28 | 138.52 | 139.86 | 1358731 |
2013-11-29 | 140.45 | 140.55 | 138.51 | 138.70 | 733085 |
2013-12-02 | 139.15 | 140.96 | 138.73 | 140.21 | 1953491 |
2013-12-03 | 139.46 | 140.00 | 137.68 | 138.04 | 1927332 |
2013-12-04 | 137.66 | 140.00 | 136.81 | 138.71 | 1187897 |
2013-12-05 | 137.90 | 139.67 | 137.67 | 138.22 | 1161216 |
2013-12-06 | 139.99 | 140.17 | 139.07 | 139.39 | 1217157 |
2013-12-09 | 139.82 | 140.00 | 139.11 | 139.81 | 1349459 |
2013-12-10 | 139.66 | 140.18 | 138.22 | 138.49 | 1538715 |
2013-12-11 | 138.88 | 139.00 | 136.35 | 136.51 | 1451931 |
2013-12-12 | 136.56 | 137.53 | 136.27 | 136.34 | 1795705 |
2013-12-13 | 138.01 | 138.88 | 137.01 | 137.90 | 2583749 |
2013-12-16 | 139.59 | 140.97 | 138.88 | 139.85 | 3549859 |
2013-12-17 | 139.80 | 140.17 | 138.50 | 139.09 | 2696985 |
2013-12-18 | 138.10 | 140.24 | 137.36 | 139.72 | 4825577 |
2013-12-19 | 139.61 | 140.02 | 137.76 | 139.69 | 2688626 |
2013-12-20 | 139.52 | 143.73 | 139.23 | 142.71 | 3350161 |
2013-12-23 | 143.31 | 143.44 | 141.62 | 142.19 | 1461570 |
2013-12-24 | 142.24 | 142.38 | 141.14 | 142.00 | 750606 |
2013-12-26 | 142.65 | 143.52 | 142.33 | 143.30 | 1246959 |
2013-12-27 | 143.28 | 143.86 | 142.74 | 143.43 | 923547 |
2013-12-30 | 143.48 | 143.88 | 142.86 | 143.05 | 889266 |
2013-12-31 | 143.01 | 144.13 | 143.00 | 143.77 | 1103045 |
2014-01-02 | 142.90 | 144.39 | 139.57 | 139.77 | 3360745 |
2014-01-03 | 140.33 | 141.15 | 139.91 | 140.05 | 2779587 |
2014-01-06 | 142.70 | 143.00 | 138.26 | 138.72 | 2995143 |
2014-01-07 | 139.34 | 140.98 | 138.99 | 140.64 | 1702109 |
2014-01-08 | 141.04 | 141.38 | 139.99 | 140.37 | 1633507 |
2014-01-09 | 140.51 | 141.77 | 139.95 | 141.51 | 1476260 |
2014-01-10 | 141.20 | 142.74 | 140.41 | 142.63 | 1714724 |
2014-01-13 | 141.35 | 142.75 | 140.24 | 140.49 | 1565152 |
2014-01-14 | 140.95 | 142.83 | 139.73 | 142.70 | 2344475 |
2014-01-15 | 142.78 | 143.14 | 141.94 | 142.55 | 2692162 |
2014-01-16 | 141.92 | 142.50 | 140.95 | 141.81 | 1928072 |
2014-01-17 | 140.61 | 141.87 | 140.09 | 140.51 | 2293046 |
2014-01-21 | 141.71 | 142.62 | 140.80 | 142.15 | 2509051 |
2014-01-22 | 142.75 | 142.84 | 141.63 | 142.30 | 1337056 |
2014-01-23 | 141.61 | 141.99 | 139.35 | 140.24 | 1836493 |
2014-01-24 | 139.16 | 139.39 | 134.57 | 134.58 | 3094743 |
2014-01-27 | 134.69 | 135.78 | 131.08 | 131.95 | 4738834 |
2014-01-28 | 131.99 | 134.64 | 131.99 | 134.34 | 3170162 |
2014-01-29 | 132.83 | 134.00 | 131.55 | 131.85 | 2647815 |
2014-01-30 | 133.09 | 134.83 | 133.06 | 133.77 | 1936095 |
2014-01-31 | 131.85 | 134.96 | 131.79 | 133.32 | 1588549 |
2014-02-03 | 132.93 | 135.06 | 129.03 | 129.44 | 3184469 |
2014-02-04 | 129.48 | 130.93 | 128.17 | 130.42 | 2387031 |
2014-02-05 | 129.85 | 130.92 | 129.19 | 129.97 | 2009408 |
2014-02-06 | 130.14 | 131.86 | 130.06 | 130.84 | 1908377 |
2014-02-07 | 131.92 | 133.07 | 130.87 | 131.76 | 2404030 |
2014-02-10 | 131.37 | 132.06 | 129.34 | 129.88 | 3602483 |
2014-02-11 | 130.41 | 133.78 | 130.13 | 133.15 | 3257826 |
2014-02-12 | 133.16 | 133.81 | 131.75 | 133.00 | 1896262 |
2014-02-13 | 131.92 | 133.34 | 131.00 | 133.07 | 1783345 |
2014-02-14 | 132.98 | 134.55 | 132.87 | 133.92 | 1439565 |
2014-02-18 | 134.32 | 134.77 | 132.33 | 132.79 | 2360623 |
2014-02-19 | 132.34 | 133.51 | 131.01 | 131.35 | 2780910 |
2014-02-20 | 131.69 | 133.51 | 131.06 | 132.99 | 1786990 |
2014-02-21 | 133.18 | 135.21 | 133.11 | 134.90 | 1994230 |
2014-02-24 | 135.09 | 136.98 | 134.50 | 134.87 | 2243584 |
2014-02-25 | 134.85 | 134.87 | 132.32 | 132.84 | 2591986 |
2014-02-26 | 132.63 | 133.97 | 131.95 | 132.37 | 1588100 |
2014-02-27 | 132.05 | 133.84 | 131.95 | 133.55 | 1736128 |
2014-02-28 | 133.19 | 134.43 | 132.34 | 133.33 | 1904696 |
2014-03-03 | 132.05 | 134.29 | 132.05 | 133.38 | 1614266 |
2014-03-04 | 134.84 | 137.65 | 134.74 | 137.09 | 2250219 |
2014-03-05 | 137.24 | 137.60 | 136.51 | 136.91 | 1292226 |
2014-03-06 | 137.25 | 137.64 | 136.19 | 137.29 | 1581411 |
2014-03-07 | 137.92 | 138.60 | 136.96 | 137.43 | 1353831 |
2014-03-10 | 137.03 | 138.39 | 136.81 | 137.86 | 1720684 |
2014-03-11 | 137.74 | 138.07 | 136.71 | 137.29 | 1483896 |
2014-03-12 | 136.80 | 138.14 | 136.00 | 137.79 | 1275636 |
2014-03-13 | 138.36 | 139.29 | 135.88 | 136.68 | 2286168 |
2014-03-14 | 136.38 | 137.75 | 136.02 | 136.76 | 2629188 |
2014-03-17 | 137.71 | 138.61 | 137.11 | 137.58 | 3855108 |
2014-03-18 | 137.59 | 139.19 | 137.35 | 138.57 | 2578925 |
2014-03-19 | 138.11 | 141.17 | 137.14 | 138.38 | 3110365 |
2014-03-20 | 137.03 | 137.73 | 135.24 | 136.50 | 3377720 |
2014-03-21 | 137.51 | 138.00 | 136.02 | 136.79 | 5017947 |
2014-03-24 | 137.15 | 137.20 | 134.87 | 134.95 | 3206930 |
2014-03-25 | 134.88 | 135.68 | 132.52 | 134.16 | 4340150 |
2014-03-26 | 134.48 | 135.31 | 132.09 | 132.12 | 2870813 |
2014-03-27 | 132.00 | 132.64 | 131.30 | 132.11 | 3046687 |
2014-03-28 | 132.44 | 133.40 | 132.01 | 132.01 | 5019131 |
2014-03-31 | 132.52 | 133.24 | 131.87 | 132.56 | 4368165 |
2014-04-01 | 133.00 | 134.11 | 132.78 | 134.11 | 2513798 |
2014-04-02 | 134.10 | 135.20 | 133.94 | 134.76 | 1747826 |
2014-04-03 | 134.70 | 136.12 | 134.70 | 135.30 | 1987672 |
2014-04-04 | 135.79 | 136.60 | 133.86 | 134.35 | 1586514 |
2014-04-07 | 134.36 | 135.01 | 132.67 | 132.98 | 2007517 |
2014-04-08 | 133.04 | 133.40 | 131.81 | 132.91 | 2016201 |
2014-04-09 | 133.31 | 134.49 | 132.95 | 134.00 | 1640414 |
2014-04-10 | 134.08 | 134.31 | 131.86 | 132.06 | 2528268 |
2014-04-11 | 130.97 | 132.76 | 130.68 | 131.23 | 1927291 |
2014-04-14 | 132.11 | 132.86 | 131.16 | 132.00 | 2115194 |
2014-04-15 | 132.33 | 132.99 | 130.64 | 132.17 | 2518683 |
2014-04-16 | 132.55 | 134.04 | 132.01 | 133.75 | 2696467 |
2014-04-17 | 133.62 | 135.97 | 133.62 | 135.55 | 2152337 |
2014-04-21 | 135.61 | 136.78 | 135.26 | 136.27 | 2755257 |
2014-04-22 | 136.54 | 137.77 | 136.52 | 137.03 | 2173858 |
2014-04-23 | 137.00 | 137.15 | 135.93 | 136.33 | 1793251 |
2014-04-24 | 136.40 | 137.09 | 135.62 | 136.08 | 1928909 |
2014-04-25 | 136.02 | 136.04 | 133.95 | 134.21 | 1119188 |
2014-04-28 | 134.39 | 136.02 | 133.52 | 134.53 | 1812269 |
2014-04-29 | 134.81 | 135.72 | 133.90 | 135.47 | 1161271 |
2014-04-30 | 135.55 | 136.81 | 134.85 | 136.25 | 1809969 |
2014-05-01 | 136.36 | 137.00 | 135.39 | 136.24 | 813037 |
2014-05-02 | 136.11 | 137.73 | 136.11 | 136.95 | 966696 |
2014-05-05 | 136.07 | 136.46 | 135.01 | 135.85 | 959091 |
2014-05-06 | 135.29 | 136.99 | 135.05 | 135.49 | 1411031 |
2014-05-07 | 136.21 | 138.67 | 136.01 | 138.54 | 1874280 |
2014-05-08 | 135.81 | 137.66 | 135.80 | 136.70 | 2394932 |
2014-05-09 | 136.00 | 137.89 | 135.21 | 137.52 | 2138494 |
2014-05-12 | 138.03 | 140.34 | 137.92 | 140.15 | 1726683 |
2014-05-13 | 140.29 | 140.84 | 139.89 | 140.14 | 1085734 |
2014-05-14 | 140.00 | 140.00 | 138.91 | 139.33 | 1681950 |
2014-05-15 | 139.28 | 139.34 | 137.55 | 138.68 | 1260868 |
2014-05-16 | 138.82 | 139.77 | 137.91 | 138.23 | 2067032 |
2014-05-19 | 138.10 | 139.22 | 137.84 | 139.00 | 3897239 |
2014-05-20 | 139.08 | 139.47 | 136.97 | 137.46 | 1968423 |
2014-05-21 | 138.30 | 139.69 | 138.03 | 139.05 | 1585972 |
2014-05-22 | 138.84 | 139.69 | 138.34 | 139.33 | 1550774 |
2014-05-23 | 139.72 | 141.94 | 139.31 | 141.50 | 1198060 |
2014-05-27 | 142.02 | 142.84 | 141.62 | 142.24 | 1894822 |
2014-05-28 | 142.24 | 143.98 | 142.20 | 143.47 | 1491004 |
2014-05-29 | 143.88 | 144.60 | 143.30 | 144.53 | 1275579 |
2014-05-30 | 144.37 | 144.85 | 143.94 | 144.16 | 943077 |
2014-06-02 | 144.31 | 144.99 | 143.72 | 144.25 | 1285542 |
2014-06-03 | 143.81 | 144.65 | 142.58 | 142.95 | 1351055 |
2014-06-04 | 142.74 | 143.31 | 142.38 | 143.00 | 1091209 |
2014-06-05 | 143.47 | 143.99 | 142.36 | 142.65 | 1955571 |
2014-06-06 | 142.83 | 143.30 | 142.28 | 142.70 | 2273751 |
2014-06-09 | 142.69 | 144.40 | 142.69 | 143.65 | 1661886 |
2014-06-10 | 142.97 | 143.91 | 142.81 | 143.79 | 1087752 |
2014-06-11 | 143.07 | 143.09 | 141.94 | 142.75 | 1015982 |
2014-06-12 | 142.09 | 142.28 | 139.14 | 139.21 | 1594265 |
2014-06-13 | 139.53 | 140.70 | 139.09 | 140.27 | 1266558 |
2014-06-16 | 139.82 | 140.48 | 139.25 | 139.45 | 1458441 |
2014-06-17 | 139.05 | 141.07 | 138.30 | 140.31 | 1858836 |
2014-06-18 | 145.35 | 149.37 | 145.09 | 148.95 | 5656236 |
2014-06-19 | 147.96 | 149.33 | 146.83 | 147.60 | 3368855 |
2014-06-20 | 147.84 | 148.46 | 147.66 | 148.12 | 2758671 |
2014-06-23 | 148.00 | 149.68 | 147.96 | 148.88 | 2654169 |
2014-06-24 | 148.44 | 151.15 | 148.44 | 149.68 | 3019384 |
2014-06-25 | 149.11 | 151.89 | 148.82 | 151.42 | 2027010 |
2014-06-26 | 151.36 | 151.68 | 150.05 | 151.50 | 1162982 |
2014-06-27 | 151.29 | 151.76 | 150.77 | 151.41 | 1945521 |
2014-06-30 | 151.40 | 151.67 | 150.66 | 151.38 | 1432981 |
2014-07-01 | 152.00 | 152.84 | 151.57 | 152.38 | 1444970 |
2014-07-02 | 152.27 | 153.24 | 152.08 | 152.27 | 1236268 |
2014-07-03 | 152.79 | 153.74 | 152.54 | 153.61 | 660820 |
2014-07-07 | 152.86 | 153.10 | 151.38 | 151.68 | 1147927 |
2014-07-08 | 151.37 | 151.59 | 149.82 | 151.17 | 1207158 |
2014-07-09 | 151.61 | 152.44 | 150.81 | 151.32 | 822367 |
2014-07-10 | 149.87 | 150.88 | 149.42 | 150.26 | 984407 |
2014-07-11 | 150.15 | 151.32 | 149.92 | 150.64 | 839054 |
2014-07-14 | 151.65 | 151.91 | 150.98 | 151.07 | 1149234 |
2014-07-15 | 149.58 | 152.67 | 149.58 | 151.90 | 1193457 |
2014-07-16 | 152.40 | 154.50 | 152.25 | 154.38 | 1424739 |
2014-07-17 | 153.35 | 155.31 | 151.73 | 151.90 | 1816950 |
2014-07-18 | 151.34 | 153.15 | 151.23 | 152.87 | 1032449 |
2014-07-21 | 152.53 | 153.31 | 152.08 | 152.35 | 1030496 |
2014-07-22 | 152.89 | 153.93 | 152.82 | 153.29 | 1314306 |
2014-07-23 | 153.46 | 153.89 | 152.60 | 152.68 | 966599 |
2014-07-24 | 153.03 | 153.25 | 152.33 | 152.50 | 1009973 |
2014-07-25 | 152.00 | 152.41 | 150.80 | 150.86 | 1269623 |
2014-07-28 | 150.90 | 151.46 | 148.30 | 149.53 | 1652186 |
2014-07-29 | 148.50 | 149.86 | 147.04 | 147.14 | 1708835 |
2014-07-30 | 147.36 | 150.34 | 147.36 | 149.36 | 1390583 |
2014-07-31 | 148.07 | 149.11 | 146.64 | 146.88 | 1520026 |
2014-08-01 | 146.63 | 147.99 | 145.93 | 146.75 | 1709142 |
2014-08-04 | 147.31 | 149.08 | 146.95 | 148.83 | 1444019 |
2014-08-05 | 147.84 | 148.55 | 146.15 | 146.84 | 860729 |
2014-08-06 | 145.83 | 146.42 | 145.08 | 145.47 | 1098050 |
2014-08-07 | 146.96 | 148.41 | 145.91 | 146.02 | 1659241 |
2014-08-08 | 146.23 | 147.92 | 145.62 | 147.85 | 825456 |
2014-08-11 | 148.81 | 149.07 | 147.72 | 148.28 | 790929 |
2014-08-12 | 148.32 | 149.19 | 148.01 | 148.43 | 495365 |
2014-08-13 | 149.00 | 149.67 | 148.92 | 149.35 | 622543 |
2014-08-14 | 149.64 | 149.72 | 148.61 | 149.64 | 529037 |
2014-08-15 | 150.04 | 150.24 | 147.50 | 148.72 | 1071489 |
2014-08-18 | 149.29 | 150.45 | 149.23 | 150.42 | 1069356 |
2014-08-19 | 150.51 | 150.60 | 149.91 | 150.00 | 1062795 |
2014-08-20 | 150.16 | 150.96 | 149.99 | 150.63 | 1476558 |
2014-08-21 | 151.03 | 151.07 | 150.00 | 150.55 | 817351 |
2014-08-22 | 150.73 | 150.73 | 149.04 | 149.46 | 1078216 |
2014-08-25 | 150.13 | 150.55 | 149.65 | 149.79 | 619508 |
2014-08-26 | 150.00 | 150.39 | 149.18 | 149.28 | 613086 |
2014-08-27 | 149.25 | 149.80 | 148.95 | 149.10 | 696641 |
2014-08-28 | 148.79 | 149.00 | 147.03 | 147.87 | 1364315 |
2014-08-29 | 148.40 | 148.49 | 147.65 | 147.88 | 1227417 |
2014-09-02 | 148.72 | 150.57 | 148.37 | 150.40 | 1419033 |
2014-09-03 | 150.48 | 152.21 | 150.37 | 151.71 | 1479302 |
2014-09-04 | 152.22 | 154.24 | 151.69 | 152.04 | 1748348 |
2014-09-05 | 151.55 | 153.35 | 150.10 | 153.30 | 1209006 |
2014-09-08 | 152.54 | 153.25 | 151.89 | 152.40 | 1349415 |
2014-09-09 | 152.19 | 152.40 | 150.69 | 151.00 | 1002523 |
2014-09-10 | 150.95 | 151.07 | 150.01 | 150.76 | 993171 |
2014-09-11 | 150.08 | 152.99 | 150.01 | 152.53 | 1031185 |
2014-09-12 | 153.18 | 154.09 | 152.54 | 153.77 | 1565776 |
2014-09-15 | 154.00 | 154.32 | 152.01 | 154.04 | 1687723 |
2014-09-16 | 154.81 | 155.06 | 153.05 | 154.66 | 2226175 |
2014-09-17 | 159.70 | 161.65 | 159.20 | 159.71 | 4342795 |
2014-09-18 | 159.80 | 161.25 | 158.69 | 158.93 | 3396291 |
2014-09-19 | 160.09 | 160.26 | 158.33 | 158.33 | 4271926 |
2014-09-22 | 158.01 | 158.85 | 157.81 | 157.86 | 1621315 |
2014-09-23 | 157.59 | 159.00 | 157.46 | 158.00 | 1357677 |
2014-09-24 | 158.37 | 159.54 | 157.80 | 159.31 | 1497693 |
2014-09-25 | 159.29 | 159.52 | 157.04 | 157.16 | 1132965 |
2014-09-26 | 157.57 | 160.35 | 157.52 | 159.78 | 1239429 |
2014-09-29 | 158.84 | 162.52 | 158.53 | 162.18 | 2056351 |
2014-09-30 | 162.21 | 163.84 | 161.30 | 161.45 | 2876540 |
2014-10-01 | 161.00 | 161.39 | 157.64 | 158.14 | 2429562 |
2014-10-02 | 158.16 | 159.35 | 156.70 | 159.03 | 1747201 |
2014-10-03 | 160.83 | 163.24 | 160.22 | 162.74 | 1990492 |
2014-10-06 | 163.27 | 165.17 | 159.00 | 159.24 | 2687342 |
2014-10-07 | 158.59 | 159.00 | 156.03 | 156.06 | 1734524 |
2014-10-08 | 156.18 | 160.43 | 155.13 | 160.25 | 2137580 |
2014-10-09 | 159.50 | 160.35 | 156.22 | 156.51 | 1450951 |
2014-10-10 | 156.16 | 157.79 | 153.49 | 154.75 | 2129667 |
2014-10-13 | 155.10 | 156.77 | 151.11 | 151.26 | 1993911 |
2014-10-14 | 152.88 | 155.33 | 152.61 | 153.72 | 2605780 |
2014-10-15 | 151.11 | 154.45 | 148.81 | 153.82 | 2645600 |
2014-10-16 | 151.68 | 154.39 | 150.54 | 151.93 | 2744360 |
2014-10-17 | 153.24 | 156.65 | 153.02 | 156.12 | 2613625 |
2014-10-20 | 155.72 | 156.15 | 154.01 | 155.87 | 1692704 |
2014-10-21 | 157.03 | 160.93 | 156.71 | 159.88 | 2670363 |
2014-10-22 | 160.74 | 161.26 | 158.45 | 158.47 | 1874453 |
2014-10-23 | 160.95 | 163.48 | 160.59 | 162.50 | 2369006 |
2014-10-24 | 163.10 | 164.48 | 162.68 | 163.88 | 1571098 |
2014-10-27 | 163.75 | 165.40 | 163.01 | 165.22 | 1530036 |
2014-10-28 | 165.82 | 168.27 | 165.63 | 168.20 | 1580892 |
2014-10-29 | 168.20 | 168.25 | 163.61 | 165.77 | 1827999 |
2014-10-30 | 165.19 | 166.72 | 163.91 | 165.29 | 1670280 |
2014-10-31 | 167.99 | 169.00 | 167.02 | 167.40 | 2245729 |
2014-11-03 | 167.15 | 167.62 | 165.71 | 167.20 | 1551097 |
2014-11-04 | 167.73 | 168.64 | 166.90 | 166.96 | 2429325 |
2014-11-05 | 169.00 | 169.48 | 167.20 | 169.42 | 1522738 |
2014-11-06 | 169.50 | 171.92 | 169.27 | 171.70 | 1547910 |
2014-11-07 | 171.91 | 171.91 | 169.64 | 171.22 | 1238097 |
2014-11-10 | 170.99 | 171.95 | 170.06 | 171.74 | 1091010 |
2014-11-11 | 171.79 | 172.88 | 171.13 | 172.34 | 1383309 |
2014-11-12 | 171.67 | 172.13 | 170.48 | 171.80 | 906111 |
2014-11-13 | 172.02 | 172.45 | 171.19 | 172.29 | 257013 |
2014-11-14 | 171.14 | 172.70 | 170.77 | 171.56 | 1062160 |
2014-11-17 | 171.26 | 171.62 | 170.62 | 171.32 | 847982 |
2014-11-18 | 171.29 | 172.81 | 171.19 | 172.00 | 1032082 |
2014-11-19 | 172.00 | 172.00 | 170.28 | 171.68 | 893735 |
2014-11-20 | 171.09 | 172.62 | 170.42 | 172.50 | 1092113 |
2014-11-21 | 175.53 | 176.61 | 173.87 | 174.46 | 2068224 |
2014-11-24 | 175.34 | 176.45 | 175.09 | 175.53 | 1868604 |
2014-11-25 | 175.45 | 175.89 | 174.40 | 174.86 | 1964017 |
2014-11-26 | 175.25 | 175.49 | 174.52 | 175.08 | 765786 |
2014-11-28 | 178.54 | 179.79 | 177.50 | 178.18 | 1813207 |
2014-12-01 | 178.79 | 178.97 | 175.72 | 177.70 | 1989613 |
2014-12-02 | 181.12 | 182.42 | 179.77 | 180.39 | 3416808 |
2014-12-03 | 180.70 | 180.70 | 179.49 | 180.04 | 1696044 |
2014-12-04 | 180.25 | 180.75 | 179.34 | 180.18 | 1432136 |
2014-12-05 | 180.25 | 182.18 | 180.20 | 182.03 | 1246275 |
2014-12-08 | 182.95 | 183.51 | 181.26 | 181.53 | 1885311 |
2014-12-09 | 179.79 | 180.00 | 176.53 | 178.77 | 2242452 |
2014-12-10 | 179.40 | 179.60 | 176.36 | 176.46 | 2079626 |
2014-12-11 | 177.89 | 178.61 | 176.54 | 176.88 | 2082653 |
2014-12-12 | 176.38 | 178.50 | 175.34 | 175.79 | 1859588 |
2014-12-15 | 176.82 | 178.97 | 174.76 | 176.27 | 2487906 |
2014-12-16 | 176.71 | 178.10 | 174.26 | 174.26 | 2789177 |
2014-12-17 | 169.79 | 170.00 | 163.57 | 167.78 | 8748500 |
2014-12-18 | 170.95 | 174.38 | 170.00 | 174.38 | 3802954 |
2014-12-19 | 174.20 | 175.71 | 172.36 | 174.22 | 3857205 |
2014-12-22 | 175.24 | 177.08 | 174.33 | 176.87 | 1900570 |
2014-12-23 | 177.71 | 178.34 | 176.08 | 176.94 | 999673 |
2014-12-24 | 177.04 | 177.92 | 176.31 | 176.42 | 572244 |
2014-12-26 | 176.58 | 177.16 | 175.38 | 175.90 | 740813 |
2014-12-29 | 174.96 | 175.94 | 174.55 | 175.52 | 778809 |
2014-12-30 | 174.62 | 176.49 | 174.11 | 175.00 | 765908 |
2014-12-31 | 175.70 | 176.28 | 173.51 | 173.66 | 854241 |
2015-01-02 | 173.78 | 174.64 | 170.33 | 172.45 | 1249847 |
2015-01-05 | 171.82 | 171.93 | 169.35 | 169.80 | 1726204 |
2015-01-06 | 172.42 | 173.32 | 169.58 | 169.79 | 2613704 |
2015-01-07 | 171.97 | 172.34 | 170.05 | 171.04 | 1835878 |
2015-01-08 | 173.18 | 175.36 | 172.46 | 175.04 | 1819587 |
2015-01-09 | 174.51 | 175.23 | 172.35 | 172.66 | 1396181 |
2015-01-12 | 174.06 | 175.00 | 172.49 | 172.57 | 1884729 |
2015-01-13 | 173.93 | 174.73 | 170.10 | 171.50 | 1738541 |
2015-01-14 | 170.00 | 172.96 | 169.01 | 172.75 | 1928977 |
2015-01-15 | 173.29 | 174.46 | 172.08 | 173.85 | 2221250 |
2015-01-16 | 172.86 | 176.90 | 172.86 | 176.76 | 2588860 |
2015-01-20 | 178.31 | 179.47 | 177.20 | 179.13 | 2596301 |
2015-01-21 | 178.94 | 180.43 | 177.49 | 178.69 | 1616398 |
2015-01-22 | 179.53 | 181.49 | 178.31 | 181.40 | 1537443 |
2015-01-23 | 177.56 | 180.74 | 175.55 | 176.01 | 3344296 |
2015-01-26 | 175.94 | 177.94 | 175.17 | 176.66 | 1393780 |
2015-01-27 | 175.54 | 175.59 | 173.61 | 173.88 | 1387968 |
2015-01-28 | 175.43 | 175.62 | 171.15 | 171.45 | 1221417 |
2015-01-29 | 172.14 | 173.24 | 170.05 | 172.89 | 1640567 |
2015-01-30 | 171.57 | 173.64 | 168.88 | 169.11 | 2194561 |
2015-02-02 | 169.30 | 171.30 | 168.03 | 171.25 | 1475662 |
2015-02-03 | 173.02 | 173.99 | 170.75 | 172.97 | 1649544 |
2015-02-04 | 172.14 | 173.21 | 171.17 | 172.08 | 1442277 |
2015-02-05 | 172.72 | 174.17 | 172.60 | 173.37 | 1149661 |
2015-02-06 | 174.09 | 174.98 | 172.33 | 173.25 | 1056568 |
2015-02-09 | 172.29 | 173.20 | 170.96 | 171.64 | 1210544 |
2015-02-10 | 172.95 | 173.74 | 170.78 | 173.30 | 1497878 |
2015-02-11 | 173.39 | 174.99 | 172.95 | 173.92 | 1386041 |
2015-02-12 | 174.71 | 176.81 | 174.19 | 176.30 | 2116184 |
2015-02-13 | 175.86 | 177.48 | 175.60 | 176.47 | 1674385 |
2015-02-17 | 176.60 | 179.67 | 176.51 | 179.54 | 1527595 |
2015-02-18 | 179.39 | 180.05 | 178.84 | 179.78 | 1270725 |
2015-02-19 | 179.97 | 180.00 | 178.62 | 178.65 | 1698730 |
2015-02-20 | 178.05 | 178.87 | 176.93 | 178.50 | 1430245 |
2015-02-23 | 178.50 | 178.81 | 177.39 | 178.30 | 956499 |
2015-02-24 | 177.92 | 178.59 | 177.44 | 177.80 | 1136426 |
2015-02-25 | 178.01 | 178.06 | 175.30 | 175.64 | 1419397 |
2015-02-26 | 175.49 | 175.97 | 173.42 | 174.60 | 1893896 |
2015-02-27 | 177.06 | 178.05 | 176.25 | 176.98 | 2398241 |
2015-03-02 | 176.98 | 178.15 | 176.06 | 176.80 | 1535324 |
2015-03-03 | 176.50 | 176.52 | 174.82 | 176.15 | 1282163 |
2015-03-04 | 175.56 | 175.78 | 174.41 | 174.62 | 1035588 |
2015-03-05 | 175.34 | 175.34 | 173.52 | 174.82 | 932207 |
2015-03-06 | 174.03 | 175.21 | 173.00 | 173.19 | 1132294 |
2015-03-09 | 172.85 | 174.18 | 172.64 | 172.91 | 1539119 |
2015-03-10 | 171.22 | 172.06 | 170.00 | 170.00 | 1478393 |
2015-03-11 | 170.00 | 172.33 | 170.00 | 171.56 | 1352572 |
2015-03-12 | 171.97 | 173.63 | 171.97 | 173.58 | 987947 |
2015-03-13 | 173.59 | 174.81 | 172.33 | 173.32 | 1150762 |
2015-03-16 | 174.21 | 177.46 | 174.21 | 177.32 | 1796668 |
2015-03-17 | 176.89 | 178.60 | 175.71 | 175.71 | 2721145 |
2015-03-18 | 172.00 | 174.14 | 170.51 | 173.30 | 4244328 |
2015-03-19 | 173.59 | 175.13 | 172.50 | 173.85 | 2095873 |
2015-03-20 | 174.10 | 174.34 | 171.88 | 172.04 | 2701611 |
2015-03-23 | 172.17 | 172.28 | 170.64 | 170.64 | 1754173 |
2015-03-24 | 170.29 | 170.50 | 169.16 | 169.16 | 1237425 |
2015-03-25 | 169.74 | 169.80 | 165.35 | 165.43 | 1978407 |
2015-03-26 | 164.28 | 166.63 | 163.60 | 165.49 | 1752675 |
2015-03-27 | 165.05 | 165.62 | 164.51 | 164.59 | 917054 |
2015-03-30 | 165.05 | 167.38 | 164.98 | 166.75 | 1530370 |
2015-03-31 | 166.00 | 166.47 | 165.00 | 165.45 | 1568237 |
2015-04-01 | 165.02 | 166.50 | 164.28 | 166.24 | 1612488 |
2015-04-02 | 166.71 | 166.81 | 165.70 | 166.22 | 1642748 |
2015-04-06 | 165.37 | 167.26 | 165.00 | 166.67 | 1270599 |
2015-04-07 | 172.75 | 173.84 | 170.71 | 171.16 | 5488747 |
2015-04-08 | 171.08 | 171.89 | 169.31 | 171.84 | 3196068 |
2015-04-09 | 171.46 | 173.45 | 171.09 | 172.92 | 1944592 |
2015-04-10 | 173.31 | 174.50 | 172.52 | 174.37 | 2235391 |
2015-04-13 | 173.64 | 175.30 | 173.01 | 173.13 | 1397697 |
2015-04-14 | 172.01 | 173.13 | 171.10 | 171.50 | 1816150 |
2015-04-15 | 171.58 | 172.36 | 169.32 | 169.52 | 2057985 |
2015-04-16 | 169.57 | 170.26 | 168.68 | 169.24 | 1760361 |
2015-04-17 | 168.23 | 168.58 | 167.33 | 168.00 | 1643084 |
2015-04-20 | 168.29 | 170.00 | 168.29 | 169.06 | 1243997 |
2015-04-21 | 169.43 | 170.45 | 169.08 | 169.91 | 1086554 |
2015-04-22 | 169.79 | 170.78 | 168.68 | 170.01 | 1054635 |
2015-04-23 | 169.05 | 170.93 | 169.05 | 170.10 | 1050449 |
2015-04-24 | 169.73 | 170.25 | 169.01 | 169.95 | 949492 |
2015-04-27 | 170.36 | 170.61 | 168.86 | 169.03 | 1472490 |
2015-04-28 | 169.27 | 171.96 | 168.51 | 171.24 | 1522218 |
2015-04-29 | 169.84 | 170.94 | 168.72 | 169.57 | 1115325 |
2015-04-30 | 168.39 | 169.95 | 168.36 | 169.57 | 1818816 |
2015-05-01 | 170.00 | 171.93 | 169.93 | 171.73 | 1164647 |
2015-05-04 | 171.61 | 173.48 | 171.51 | 172.33 | 1041388 |
2015-05-05 | 171.50 | 172.33 | 169.51 | 169.81 | 1166962 |
2015-05-06 | 170.69 | 170.77 | 168.46 | 169.56 | 1045670 |
2015-05-07 | 169.87 | 172.61 | 169.58 | 171.74 | 1148646 |
2015-05-08 | 172.99 | 174.09 | 172.78 | 173.35 | 1236429 |
2015-05-11 | 174.01 | 174.98 | 172.76 | 174.20 | 1327742 |
2015-05-12 | 173.16 | 173.70 | 172.44 | 173.42 | 1126731 |
2015-05-13 | 172.99 | 173.50 | 171.67 | 171.93 | 1214183 |
2015-05-14 | 172.84 | 174.00 | 172.11 | 173.45 | 1478842 |
2015-05-15 | 174.21 | 175.29 | 173.50 | 175.14 | 1492242 |
2015-05-18 | 175.14 | 177.43 | 175.01 | 177.18 | 1558037 |
2015-05-19 | 177.51 | 178.70 | 177.00 | 177.98 | 1237492 |
2015-05-20 | 177.71 | 178.79 | 177.15 | 177.52 | 941665 |
2015-05-21 | 176.91 | 177.25 | 175.48 | 176.55 | 1112357 |
2015-05-22 | 176.48 | 176.72 | 174.68 | 175.18 | 775816 |
2015-05-26 | 175.00 | 175.04 | 173.78 | 174.11 | 953620 |
2015-05-27 | 174.63 | 176.89 | 173.92 | 176.66 | 808808 |
2015-05-28 | 176.11 | 176.15 | 174.55 | 175.10 | 1300951 |
2015-05-29 | 174.52 | 174.88 | 173.00 | 173.22 | 1158219 |
2015-06-01 | 173.87 | 175.98 | 172.92 | 175.37 | 1272487 |
2015-06-02 | 174.54 | 176.65 | 173.10 | 175.72 | 1001537 |
2015-06-03 | 176.50 | 180.29 | 175.72 | 179.92 | 1930902 |
2015-06-04 | 178.90 | 179.99 | 178.77 | 179.63 | 1354982 |
2015-06-05 | 179.52 | 183.03 | 178.60 | 182.24 | 1940448 |
2015-06-08 | 181.92 | 182.00 | 179.64 | 179.89 | 1617691 |
2015-06-09 | 179.95 | 181.60 | 179.00 | 180.37 | 991295 |
2015-06-10 | 180.34 | 183.90 | 179.69 | 182.32 | 1869401 |
2015-06-11 | 184.29 | 185.19 | 182.84 | 184.98 | 1918638 |
2015-06-12 | 184.05 | 184.82 | 182.76 | 183.63 | 1679965 |
2015-06-15 | 182.53 | 183.27 | 181.45 | 182.66 | 1407959 |
2015-06-16 | 182.02 | 183.50 | 179.84 | 182.13 | 2428109 |
2015-06-17 | 178.03 | 178.88 | 174.51 | 176.73 | 4032232 |
2015-06-18 | 176.56 | 180.19 | 176.56 | 178.39 | 2986586 |
2015-06-19 | 177.36 | 178.34 | 175.94 | 175.94 | 2448739 |
2015-06-22 | 176.76 | 177.65 | 176.00 | 176.28 | 1732624 |
2015-06-23 | 176.70 | 176.83 | 174.66 | 175.27 | 1532527 |
2015-06-24 | 175.00 | 175.78 | 172.42 | 173.42 | 1750041 |
2015-06-25 | 173.63 | 174.02 | 172.59 | 172.80 | 1528169 |
2015-06-26 | 173.67 | 174.11 | 173.17 | 173.66 | 1678931 |
2015-06-29 | 171.62 | 173.12 | 170.69 | 171.02 | 2335835 |
2015-06-30 | 172.32 | 172.84 | 169.96 | 170.40 | 1552745 |
2015-07-01 | 172.11 | 172.46 | 169.64 | 169.81 | 1412469 |
2015-07-02 | 170.20 | 171.35 | 169.95 | 171.13 | 1181990 |
2015-07-06 | 170.00 | 171.22 | 167.89 | 168.75 | 1945342 |
2015-07-07 | 169.37 | 170.73 | 167.76 | 170.34 | 1754313 |
2015-07-08 | 168.32 | 169.98 | 166.67 | 166.99 | 1338436 |
2015-07-09 | 168.78 | 169.80 | 167.44 | 167.71 | 1321340 |
2015-07-10 | 170.00 | 170.45 | 167.88 | 168.46 | 1490287 |
2015-07-13 | 169.69 | 171.24 | 169.16 | 170.97 | 1327424 |
2015-07-14 | 171.00 | 171.89 | 170.09 | 171.24 | 1207417 |
2015-07-15 | 171.24 | 171.98 | 169.03 | 169.13 | 1389600 |
2015-07-16 | 170.26 | 170.51 | 169.44 | 169.49 | 1043881 |
2015-07-17 | 169.49 | 170.81 | 169.32 | 170.23 | 1394023 |
2015-07-20 | 170.60 | 170.60 | 169.50 | 170.21 | 1016637 |
2015-07-21 | 170.40 | 171.97 | 169.95 | 170.56 | 933598 |
2015-07-22 | 170.71 | 171.00 | 167.59 | 168.50 | 1311730 |
2015-07-23 | 168.85 | 168.89 | 166.57 | 166.86 | 1076909 |
2015-07-24 | 166.96 | 167.57 | 163.26 | 164.11 | 1579660 |
2015-07-27 | 162.75 | 165.12 | 162.38 | 164.74 | 2177318 |
2015-07-28 | 166.44 | 169.65 | 166.19 | 169.43 | 1854155 |
2015-07-29 | 169.30 | 172.60 | 169.14 | 171.89 | 1261788 |
2015-07-30 | 170.51 | 171.73 | 170.16 | 171.27 | 927996 |
2015-07-31 | 169.01 | 172.46 | 167.41 | 171.42 | 1199670 |
2015-08-03 | 171.46 | 171.96 | 169.56 | 170.81 | 793035 |
2015-08-04 | 170.97 | 171.87 | 169.85 | 170.09 | 913267 |
2015-08-05 | 170.78 | 173.00 | 170.78 | 171.29 | 848655 |
2015-08-06 | 172.14 | 172.19 | 169.49 | 169.60 | 1001005 |
2015-08-07 | 169.11 | 169.37 | 166.03 | 166.99 | 1410656 |
2015-08-10 | 168.38 | 169.99 | 168.26 | 169.40 | 1060517 |
2015-08-11 | 168.23 | 171.08 | 167.70 | 168.43 | 1538852 |
2015-08-12 | 167.80 | 167.80 | 164.19 | 165.31 | 2320162 |
2015-08-13 | 165.63 | 166.08 | 163.56 | 163.60 | 1924053 |
2015-08-14 | 164.37 | 165.40 | 163.50 | 164.81 | 2733840 |
2015-08-17 | 164.19 | 165.20 | 162.63 | 164.97 | 1512138 |
2015-08-18 | 165.00 | 167.31 | 164.76 | 165.66 | 1473255 |
2015-08-19 | 164.87 | 165.46 | 163.38 | 164.95 | 1499339 |
2015-08-20 | 163.69 | 164.00 | 160.13 | 160.45 | 1962499 |
2015-08-21 | 159.00 | 160.20 | 155.83 | 156.03 | 2502622 |
2015-08-24 | 146.51 | 151.83 | 130.01 | 148.37 | 4013468 |
2015-08-25 | 152.76 | 153.05 | 145.00 | 145.06 | 2917539 |
2015-08-26 | 148.00 | 149.35 | 144.75 | 148.43 | 3003525 |
2015-08-27 | 150.81 | 153.54 | 149.76 | 153.04 | 1962855 |
2015-08-28 | 152.71 | 153.75 | 151.75 | 152.50 | 1303009 |
2015-08-31 | 151.95 | 152.00 | 150.20 | 150.61 | 1625721 |
2015-09-01 | 147.98 | 150.99 | 147.51 | 148.03 | 2839171 |
2015-09-02 | 150.00 | 150.88 | 148.08 | 150.82 | 1745274 |
2015-09-03 | 152.01 | 153.28 | 150.66 | 151.21 | 1781349 |
2015-09-04 | 149.49 | 149.90 | 147.32 | 148.61 | 1480789 |
2015-09-08 | 151.01 | 153.53 | 150.46 | 153.29 | 1708048 |
2015-09-09 | 154.68 | 155.00 | 151.27 | 151.56 | 1891865 |
2015-09-10 | 151.16 | 151.81 | 149.24 | 149.57 | 2362865 |
2015-09-11 | 149.00 | 151.33 | 147.58 | 151.08 | 2380606 |
2015-09-14 | 150.74 | 150.93 | 149.21 | 150.23 | 2595170 |
2015-09-15 | 150.95 | 155.63 | 150.63 | 154.00 | 3237267 |
2015-09-16 | 151.41 | 152.18 | 146.66 | 149.63 | 6205399 |
2015-09-17 | 149.29 | 151.87 | 148.35 | 149.49 | 2879020 |
2015-09-18 | 147.80 | 148.23 | 144.88 | 145.30 | 3603746 |
2015-09-21 | 145.79 | 146.81 | 144.60 | 146.01 | 2444712 |
2015-09-22 | 144.18 | 144.52 | 142.45 | 143.97 | 2425574 |
2015-09-23 | 144.17 | 144.82 | 143.02 | 143.65 | 1651790 |
2015-09-24 | 142.23 | 142.87 | 141.10 | 142.44 | 2097422 |
2015-09-25 | 143.52 | 145.77 | 142.86 | 144.45 | 1731380 |
2015-09-28 | 143.00 | 143.64 | 140.58 | 140.74 | 1765211 |
2015-09-29 | 140.74 | 142.21 | 140.01 | 141.93 | 1444218 |
2015-09-30 | 143.53 | 144.60 | 142.92 | 143.98 | 1711142 |
2015-10-01 | 143.88 | 145.42 | 143.63 | 144.71 | 1639229 |
2015-10-02 | 142.35 | 145.58 | 141.72 | 145.52 | 1308199 |
2015-10-05 | 146.06 | 150.42 | 146.06 | 149.92 | 1727777 |
2015-10-06 | 151.05 | 151.91 | 149.77 | 151.51 | 2197987 |
2015-10-07 | 152.07 | 154.60 | 151.69 | 152.97 | 2517585 |
2015-10-08 | 152.61 | 155.99 | 152.34 | 155.55 | 1738578 |
2015-10-09 | 155.73 | 157.20 | 155.23 | 155.33 | 1803478 |
2015-10-12 | 155.16 | 155.34 | 153.60 | 154.42 | 1245329 |
2015-10-13 | 153.55 | 153.62 | 151.36 | 151.48 | 1456874 |
2015-10-14 | 151.36 | 152.11 | 149.91 | 150.73 | 1131795 |
2015-10-15 | 151.74 | 152.37 | 149.75 | 152.11 | 1005997 |
2015-10-16 | 153.02 | 154.02 | 151.19 | 152.48 | 1008676 |
2015-10-19 | 151.60 | 152.81 | 151.50 | 152.38 | 624743 |
2015-10-20 | 152.02 | 154.11 | 151.50 | 154.00 | 1386902 |
2015-10-21 | 154.64 | 157.55 | 154.56 | 155.98 | 1595411 |
2015-10-22 | 156.46 | 160.00 | 156.04 | 159.72 | 2034739 |
2015-10-23 | 161.00 | 161.70 | 158.54 | 159.52 | 2263244 |
2015-10-26 | 160.07 | 160.41 | 157.71 | 157.87 | 1686310 |
2015-10-27 | 155.50 | 157.90 | 154.73 | 155.97 | 1974227 |
2015-10-28 | 156.67 | 157.12 | 153.87 | 155.27 | 1639115 |
2015-10-29 | 155.00 | 156.79 | 154.75 | 156.39 | 1145284 |
2015-10-30 | 156.43 | 156.56 | 154.54 | 156.05 | 2580685 |
2015-11-02 | 156.29 | 159.15 | 156.29 | 158.95 | 1617196 |
2015-11-03 | 158.34 | 159.93 | 158.20 | 159.12 | 1352821 |
2015-11-04 | 159.91 | 160.00 | 158.58 | 159.00 | 1291047 |
2015-11-05 | 159.72 | 160.91 | 158.68 | 160.27 | 1659726 |
2015-11-06 | 159.09 | 162.50 | 159.09 | 162.38 | 1835386 |
2015-11-09 | 161.50 | 162.30 | 159.33 | 160.55 | 2059719 |
2015-11-10 | 160.70 | 162.46 | 159.73 | 161.50 | 1627864 |
2015-11-11 | 160.01 | 162.21 | 159.00 | 161.03 | 1881106 |
2015-11-12 | 160.23 | 160.60 | 158.50 | 158.79 | 1543767 |
2015-11-13 | 158.19 | 160.00 | 157.39 | 158.11 | 1758130 |
2015-11-16 | 157.99 | 161.67 | 157.99 | 161.27 | 1835417 |
2015-11-17 | 161.96 | 163.21 | 160.61 | 161.41 | 1129727 |
2015-11-18 | 160.60 | 163.11 | 160.60 | 162.81 | 1416669 |
2015-11-19 | 163.00 | 164.32 | 162.18 | 163.35 | 1066709 |
2015-11-20 | 164.08 | 164.94 | 163.44 | 164.14 | 1252829 |
2015-11-23 | 164.14 | 164.76 | 162.90 | 163.44 | 878761 |
2015-11-24 | 162.03 | 163.82 | 161.66 | 163.19 | 1085312 |
2015-11-25 | 163.19 | 163.49 | 161.77 | 162.40 | 1053332 |
2015-11-27 | 163.40 | 164.28 | 162.68 | 164.09 | 561720 |
2015-11-30 | 163.60 | 164.48 | 158.43 | 158.54 | 2925827 |
2015-12-01 | 159.41 | 160.67 | 157.54 | 160.45 | 2406876 |
2015-12-02 | 159.47 | 160.04 | 157.55 | 157.87 | 1611831 |
2015-12-03 | 158.00 | 158.37 | 153.29 | 153.63 | 2588327 |
2015-12-04 | 154.57 | 155.73 | 153.33 | 155.47 | 2251383 |
2015-12-07 | 153.86 | 154.34 | 151.50 | 152.57 | 1845745 |
2015-12-08 | 151.58 | 152.11 | 147.97 | 148.39 | 2154989 |
2015-12-09 | 147.46 | 149.87 | 146.42 | 147.05 | 2049903 |
2015-12-10 | 146.80 | 149.70 | 146.78 | 148.49 | 1638904 |
2015-12-11 | 146.39 | 147.48 | 144.18 | 144.26 | 2696043 |
2015-12-14 | 143.00 | 143.79 | 140.89 | 143.69 | 3089838 |
2015-12-15 | 144.19 | 147.49 | 144.06 | 144.69 | 2933136 |
2015-12-16 | 145.89 | 149.63 | 145.75 | 148.83 | 3032817 |
2015-12-17 | 156.85 | 157.51 | 151.53 | 151.84 | 5864998 |
2015-12-18 | 150.34 | 150.59 | 146.71 | 147.15 | 5141532 |
2015-12-21 | 147.55 | 148.54 | 144.73 | 145.75 | 2065023 |
2015-12-22 | 146.45 | 148.79 | 146.02 | 148.41 | 2202474 |
2015-12-23 | 148.83 | 151.24 | 148.55 | 150.72 | 1794924 |
2015-12-24 | 150.22 | 150.90 | 148.71 | 149.65 | 1148571 |
2015-12-28 | 149.00 | 149.59 | 147.02 | 148.41 | 1805224 |
2015-12-29 | 149.30 | 149.74 | 148.15 | 149.24 | 1056429 |
2015-12-30 | 148.85 | 150.14 | 148.01 | 149.18 | 1217729 |
2015-12-31 | 148.27 | 150.35 | 148.11 | 148.99 | 1461536 |
2016-01-04 | 146.41 | 147.00 | 142.80 | 143.43 | 3331522 |
2016-01-05 | 143.56 | 144.73 | 142.39 | 144.65 | 1698512 |
2016-01-06 | 142.57 | 143.20 | 140.28 | 140.77 | 1931457 |
2016-01-07 | 138.00 | 138.75 | 134.29 | 134.59 | 3371200 |
2016-01-08 | 135.60 | 137.23 | 134.40 | 134.71 | 2386659 |
2016-01-11 | 134.86 | 135.05 | 131.23 | 132.97 | 2490746 |
2016-01-12 | 133.94 | 135.26 | 132.53 | 134.71 | 1484161 |
2016-01-13 | 135.31 | 136.33 | 129.61 | 130.29 | 2268888 |
2016-01-14 | 130.74 | 132.84 | 128.40 | 131.70 | 2144445 |
2016-01-15 | 128.06 | 128.93 | 124.84 | 126.92 | 4239308 |
2016-01-19 | 129.21 | 129.75 | 125.28 | 127.20 | 2956235 |
2016-01-20 | 124.50 | 125.47 | 119.71 | 123.18 | 3764470 |
2016-01-21 | 123.26 | 125.09 | 122.00 | 123.57 | 2639587 |
2016-01-22 | 126.20 | 128.09 | 125.66 | 127.56 | 2393192 |
2016-01-25 | 127.00 | 128.05 | 125.71 | 126.04 | 2737624 |
2016-01-26 | 126.37 | 127.75 | 125.80 | 127.28 | 1854369 |
2016-01-27 | 130.15 | 131.70 | 127.71 | 128.25 | 2323444 |
2016-01-28 | 128.73 | 129.80 | 127.45 | 128.22 | 1577568 |
2016-01-29 | 128.80 | 133.04 | 128.80 | 132.88 | 2958106 |
2016-02-01 | 131.61 | 132.77 | 130.01 | 132.31 | 1857930 |
2016-02-02 | 131.57 | 132.25 | 129.92 | 130.15 | 2172999 |
2016-02-03 | 130.89 | 131.54 | 127.43 | 130.98 | 1953843 |
2016-02-04 | 130.69 | 136.09 | 130.69 | 134.21 | 2541976 |
2016-02-05 | 133.25 | 134.54 | 131.63 | 131.91 | 1606248 |
2016-02-08 | 130.28 | 130.99 | 128.05 | 130.33 | 1752388 |
2016-02-09 | 129.25 | 131.16 | 128.06 | 129.77 | 1936197 |
2016-02-10 | 130.65 | 131.77 | 127.36 | 127.64 | 2128653 |
2016-02-11 | 125.54 | 126.99 | 122.78 | 124.42 | 2664077 |
2016-02-12 | 125.55 | 128.72 | 125.39 | 128.60 | 1726504 |
2016-02-16 | 130.44 | 132.74 | 129.13 | 132.11 | 1746911 |
2016-02-17 | 133.56 | 134.67 | 132.53 | 133.09 | 2068216 |
2016-02-18 | 132.86 | 133.60 | 129.97 | 131.33 | 2125866 |
2016-02-19 | 130.30 | 130.73 | 128.07 | 129.76 | 2689152 |
2016-02-22 | 130.95 | 136.47 | 130.70 | 135.39 | 2664740 |
2016-02-23 | 134.42 | 134.86 | 132.39 | 133.81 | 2357752 |
2016-02-24 | 132.52 | 134.03 | 131.43 | 133.49 | 1311815 |
2016-02-25 | 134.41 | 136.06 | 133.14 | 135.98 | 1361379 |
2016-02-26 | 136.66 | 139.42 | 136.60 | 137.38 | 2005613 |
2016-02-29 | 137.28 | 139.53 | 136.67 | 136.88 | 2032106 |
2016-03-01 | 136.88 | 136.88 | 136.88 | 141.38 | 2015474 |
2016-03-02 | 140.91 | 143.06 | 140.85 | 142.27 | 1798720 |
2016-03-03 | 141.79 | 144.19 | 141.55 | 143.86 | 1821263 |
2016-03-04 | 143.86 | 143.86 | 143.86 | 143.91 | 1821029 |
2016-03-07 | 143.25 | 145.33 | 142.26 | 145.08 | 1548472 |
2016-03-08 | 144.00 | 144.83 | 142.39 | 142.53 | 1281001 |
2016-03-09 | 141.90 | 142.53 | 139.89 | 141.98 | 1483758 |
2016-03-10 | 142.04 | 143.25 | 139.58 | 141.61 | 1168311 |
2016-03-11 | 143.35 | 144.58 | 142.58 | 144.42 | 1146151 |
2016-03-14 | 144.10 | 144.99 | 143.25 | 143.84 | 1651496 |
2016-03-15 | 143.84 | 143.84 | 143.84 | 143.07 | 1770277 |
2016-03-16 | 142.50 | 144.75 | 141.19 | 144.27 | 2573159 |
2016-03-17 | 155.23 | 161.70 | 154.08 | 161.34 | 8891416 |
2016-03-18 | 160.65 | 163.88 | 160.36 | 163.71 | 4538137 |
2016-03-21 | 163.57 | 164.84 | 162.90 | 164.54 | 2154836 |
2016-03-22 | 163.55 | 163.90 | 162.32 | 163.42 | 1647682 |
2016-03-23 | 163.42 | 163.73 | 162.37 | 162.63 | 1247517 |
2016-03-24 | 161.30 | 162.80 | 160.54 | 162.65 | 1100638 |
2016-03-28 | 162.57 | 162.89 | 160.39 | 162.19 | 1527310 |
2016-03-29 | 162.03 | 163.09 | 160.67 | 162.99 | 1508754 |
2016-03-30 | 163.00 | 163.47 | 161.47 | 161.57 | 1399632 |
2016-03-31 | 161.55 | 162.94 | 160.65 | 162.72 | 1984293 |
2016-04-01 | 162.31 | 163.99 | 161.10 | 163.67 | 1504850 |
2016-04-04 | 163.88 | 165.51 | 163.18 | 163.80 | 1643642 |
2016-04-05 | 163.80 | 163.80 | 163.80 | 161.94 | 1147512 |
2016-04-06 | 162.00 | 163.14 | 160.73 | 162.77 | 1123876 |
2016-04-07 | 161.17 | 162.55 | 160.80 | 161.28 | 1362450 |
2016-04-08 | 162.09 | 165.49 | 161.92 | 163.42 | 1597520 |
2016-04-11 | 163.46 | 165.10 | 163.03 | 163.05 | 1452764 |
2016-04-12 | 163.56 | 165.78 | 163.04 | 165.11 | 1667688 |
2016-04-13 | 165.72 | 167.45 | 165.70 | 167.22 | 1602995 |
2016-04-14 | 167.15 | 167.55 | 165.64 | 165.70 | 1039508 |
2016-04-15 | 165.70 | 166.42 | 164.82 | 165.90 | 863745 |
2016-04-18 | 165.33 | 167.38 | 164.81 | 167.13 | 833796 |
2016-04-19 | 167.80 | 169.30 | 166.65 | 168.27 | 1056618 |
2016-04-20 | 168.38 | 168.95 | 167.35 | 167.40 | 815052 |
2016-04-21 | 166.72 | 167.61 | 165.16 | 165.57 | 1178359 |
2016-04-22 | 166.28 | 166.93 | 165.06 | 166.32 | 1359110 |
2016-04-25 | 165.66 | 167.23 | 164.03 | 165.56 | 1033102 |
2016-04-26 | 165.82 | 167.60 | 165.41 | 167.11 | 1034965 |
2016-04-27 | 167.07 | 168.20 | 166.22 | 167.56 | 847570 |
2016-04-28 | 166.89 | 168.16 | 165.46 | 165.66 | 1118856 |
2016-04-29 | 164.85 | 165.59 | 163.74 | 165.11 | 1228930 |
2016-05-02 | 165.60 | 168.18 | 165.50 | 167.59 | 1393131 |
2016-05-03 | 165.76 | 166.22 | 163.17 | 164.79 | 1284234 |
2016-05-04 | 165.61 | 167.10 | 164.53 | 165.25 | 1416482 |
2016-05-05 | 165.42 | 166.00 | 160.08 | 160.37 | 2584642 |
2016-05-06 | 160.45 | 161.54 | 157.69 | 161.03 | 1758375 |
2016-05-09 | 161.40 | 162.90 | 161.14 | 162.29 | 1056847 |
2016-05-10 | 162.42 | 163.94 | 161.90 | 163.25 | 1451775 |
2016-05-11 | 163.00 | 163.95 | 160.86 | 161.29 | 1287113 |
2016-05-12 | 162.40 | 162.46 | 158.22 | 159.37 | 1634286 |
2016-05-13 | 158.58 | 159.39 | 156.92 | 157.76 | 1322242 |
2016-05-16 | 157.56 | 159.21 | 156.91 | 158.59 | 1080867 |
2016-05-17 | 158.57 | 160.68 | 157.85 | 158.69 | 1433542 |
2016-05-18 | 158.00 | 160.63 | 158.00 | 159.49 | 1292334 |
2016-05-19 | 158.46 | 160.22 | 157.84 | 159.11 | 1102086 |
2016-05-20 | 160.34 | 162.46 | 159.53 | 161.63 | 1370492 |
2016-05-23 | 161.65 | 162.78 | 161.10 | 162.04 | 1190065 |
2016-05-24 | 162.97 | 164.98 | 161.99 | 164.38 | 1205925 |
2016-05-25 | 165.00 | 165.97 | 164.03 | 164.22 | 1013872 |
2016-05-26 | 164.21 | 164.48 | 162.82 | 163.40 | 1045122 |
2016-05-27 | 163.64 | 164.54 | 163.18 | 164.47 | 919649 |
2016-05-31 | 165.43 | 167.00 | 164.48 | 164.97 | 1338704 |
2016-06-01 | 163.90 | 164.81 | 162.37 | 164.70 | 928923 |
2016-06-02 | 164.64 | 165.10 | 163.70 | 164.80 | 684232 |
2016-06-03 | 162.36 | 164.06 | 161.00 | 163.82 | 1430364 |
2016-06-06 | 163.18 | 163.98 | 161.66 | 163.27 | 1473724 |
2016-06-07 | 164.58 | 165.32 | 163.81 | 164.83 | 1502664 |
2016-06-08 | 164.75 | 165.90 | 164.49 | 164.75 | 934079 |
2016-06-09 | 163.64 | 164.43 | 162.88 | 164.11 | 1044552 |
2016-06-10 | 162.76 | 163.29 | 160.32 | 160.87 | 1599356 |
2016-06-13 | 160.32 | 161.97 | 160.30 | 160.03 | 1447558 |
2016-06-14 | 160.20 | 161.45 | 158.47 | 159.75 | 1299558 |
2016-06-15 | 160.03 | 161.33 | 159.51 | 159.66 | 1202499 |
2016-06-16 | 158.95 | 162.29 | 157.51 | 161.87 | 1896324 |
2016-06-17 | 161.91 | 162.74 | 161.27 | 162.25 | 2247009 |
2016-06-20 | 164.28 | 166.50 | 163.24 | 164.47 | 2018165 |
2016-06-21 | 164.55 | 164.78 | 163.21 | 163.95 | 1933259 |
2016-06-22 | 162.07 | 162.47 | 156.40 | 156.51 | 4839056 |
2016-06-23 | 157.50 | 158.66 | 156.75 | 157.89 | 2269734 |
2016-06-24 | 151.95 | 154.07 | 149.50 | 150.57 | 5853546 |
2016-06-27 | 149.10 | 149.41 | 145.00 | 146.13 | 2944318 |
2016-06-28 | 148.52 | 149.24 | 146.19 | 148.10 | 1936753 |
2016-06-29 | 149.73 | 150.57 | 148.85 | 150.26 | 2192052 |
2016-06-30 | 150.26 | 151.80 | 149.01 | 151.78 | 1716198 |
2016-07-01 | 154.47 | 155.94 | 153.08 | 153.84 | 2048784 |
2016-07-05 | 152.47 | 153.06 | 150.35 | 152.17 | 1917337 |
2016-07-06 | 151.59 | 152.10 | 150.00 | 151.45 | 1876458 |
2016-07-07 | 151.94 | 153.49 | 151.32 | 152.60 | 1511042 |
2016-07-08 | 154.00 | 156.88 | 153.95 | 156.22 | 1743781 |
2016-07-11 | 157.11 | 158.62 | 156.42 | 157.11 | 1895737 |
2016-07-12 | 157.80 | 160.15 | 157.41 | 159.95 | 1723689 |
2016-07-13 | 160.13 | 161.25 | 159.36 | 160.42 | 1448293 |
2016-07-14 | 161.79 | 163.64 | 161.44 | 161.50 | 1556727 |
2016-07-15 | 162.17 | 162.23 | 160.40 | 160.59 | 1257112 |
2016-07-18 | 160.76 | 161.17 | 159.63 | 160.76 | 870303 |
2016-07-19 | 159.95 | 160.74 | 159.26 | 159.68 | 773184 |
2016-07-20 | 160.09 | 161.01 | 159.07 | 160.07 | 683399 |
2016-07-21 | 159.51 | 160.52 | 158.03 | 158.41 | 877327 |
2016-07-22 | 158.05 | 160.82 | 158.05 | 160.77 | 1233193 |
2016-07-25 | 160.29 | 160.81 | 159.41 | 160.23 | 1344154 |
2016-07-26 | 160.48 | 161.82 | 160.16 | 161.50 | 1147263 |
2016-07-27 | 161.35 | 161.99 | 160.00 | 160.91 | 1020349 |
2016-07-28 | 160.20 | 161.77 | 159.41 | 161.45 | 872195 |
2016-07-29 | 160.62 | 162.21 | 159.35 | 161.90 | 1016365 |
2016-08-01 | 162.00 | 162.88 | 161.07 | 161.66 | 820677 |
2016-08-02 | 161.00 | 161.83 | 158.62 | 159.18 | 854634 |
2016-08-03 | 159.40 | 160.80 | 159.35 | 160.61 | 589773 |
2016-08-04 | 160.74 | 160.84 | 158.85 | 159.82 | 876796 |
2016-08-05 | 160.62 | 162.96 | 160.22 | 162.91 | 1044881 |
2016-08-08 | 163.34 | 165.44 | 163.12 | 163.70 | 973239 |
2016-08-09 | 163.51 | 165.33 | 163.15 | 164.33 | 730837 |
2016-08-10 | 163.88 | 164.85 | 163.77 | 164.65 | 823123 |
2016-08-11 | 164.94 | 166.17 | 164.41 | 165.79 | 1046062 |
2016-08-12 | 165.12 | 166.00 | 164.65 | 165.50 | 1048295 |
2016-08-15 | 165.70 | 167.00 | 165.70 | 166.40 | 1118471 |
2016-08-16 | 165.90 | 167.13 | 165.59 | 166.73 | 913422 |
2016-08-17 | 166.99 | 167.18 | 165.83 | 166.45 | 1101158 |
2016-08-18 | 166.61 | 167.66 | 166.20 | 167.19 | 1103982 |
2016-08-19 | 166.79 | 169.44 | 166.64 | 168.63 | 1365877 |
2016-08-22 | 168.99 | 169.57 | 167.23 | 167.89 | 946498 |
2016-08-23 | 169.00 | 169.44 | 168.22 | 168.59 | 850742 |
2016-08-24 | 168.54 | 169.27 | 167.77 | 168.23 | 859661 |
2016-08-25 | 167.26 | 167.57 | 165.15 | 165.53 | 1319276 |
2016-08-26 | 166.05 | 167.08 | 164.37 | 164.95 | 1102685 |
2016-08-29 | 165.43 | 165.89 | 164.64 | 165.17 | 1185230 |
2016-08-30 | 165.52 | 165.93 | 164.38 | 164.93 | 1004130 |
2016-08-31 | 164.47 | 165.05 | 163.49 | 164.93 | 1228839 |
2016-09-01 | 165.50 | 166.25 | 163.85 | 165.64 | 1181901 |
2016-09-02 | 166.22 | 167.08 | 165.47 | 165.49 | 1599539 |
2016-09-06 | 167.10 | 167.10 | 163.73 | 164.83 | 1168987 |
2016-09-07 | 164.48 | 165.42 | 163.95 | 164.80 | 897538 |
2016-09-08 | 163.91 | 165.86 | 163.84 | 165.40 | 831406 |
2016-09-09 | 164.10 | 165.19 | 160.82 | 160.85 | 1487474 |
2016-09-12 | 160.20 | 164.07 | 160.06 | 163.26 | 1325363 |
2016-09-13 | 161.63 | 161.98 | 159.29 | 160.35 | 1318193 |
2016-09-14 | 160.06 | 160.66 | 159.05 | 159.45 | 1030267 |
2016-09-15 | 159.00 | 160.71 | 158.52 | 160.07 | 1403777 |
2016-09-16 | 159.33 | 160.07 | 158.20 | 158.89 | 2534399 |
2016-09-19 | 160.07 | 162.23 | 159.55 | 161.26 | 1814447 |
2016-09-20 | 161.75 | 164.13 | 161.65 | 162.65 | 2689163 |
2016-09-21 | 170.61 | 174.32 | 170.61 | 173.86 | 5308138 |
2016-09-22 | 174.39 | 175.38 | 172.80 | 173.66 | 3176327 |
2016-09-23 | 172.69 | 175.09 | 172.63 | 174.39 | 2472536 |
2016-09-26 | 174.00 | 176.16 | 173.11 | 175.34 | 2420820 |
2016-09-27 | 174.98 | 177.36 | 174.47 | 177.30 | 2133240 |
2016-09-28 | 176.87 | 177.25 | 174.52 | 175.45 | 2280851 |
2016-09-29 | 175.45 | 175.97 | 173.93 | 175.12 | 1947429 |
2016-09-30 | 175.53 | 176.10 | 174.37 | 174.68 | 1939268 |
2016-10-03 | 173.86 | 174.71 | 173.28 | 174.30 | 1454256 |
2016-10-04 | 174.72 | 175.12 | 172.86 | 173.60 | 1492742 |
2016-10-05 | 174.89 | 175.26 | 173.84 | 174.26 | 1202755 |
2016-10-06 | 174.33 | 174.33 | 172.41 | 173.09 | 1260360 |
2016-10-07 | 172.62 | 173.24 | 171.72 | 173.01 | 1418184 |
2016-10-10 | 173.34 | 174.59 | 173.14 | 174.21 | 1221599 |
2016-10-11 | 173.80 | 174.09 | 173.05 | 174.08 | 1462086 |
2016-10-12 | 174.12 | 174.49 | 173.07 | 173.54 | 1253264 |
2016-10-13 | 172.12 | 172.20 | 169.66 | 170.95 | 1432829 |
2016-10-14 | 172.29 | 172.89 | 170.87 | 170.98 | 803571 |
2016-10-17 | 170.94 | 171.37 | 170.22 | 170.84 | 1051540 |
2016-10-18 | 172.09 | 172.49 | 170.51 | 170.74 | 900285 |
2016-10-19 | 171.02 | 171.18 | 169.58 | 170.46 | 1086825 |
2016-10-20 | 170.41 | 170.62 | 169.48 | 169.70 | 836046 |
2016-10-21 | 168.19 | 170.25 | 168.00 | 170.20 | 924658 |
2016-10-24 | 171.31 | 172.49 | 170.30 | 172.08 | 1848300 |
2016-10-25 | 171.34 | 172.45 | 171.26 | 171.93 | 1132658 |
2016-10-26 | 170.96 | 174.24 | 170.51 | 173.59 | 1772668 |
2016-10-27 | 174.69 | 175.22 | 172.74 | 174.40 | 1499657 |
2016-10-28 | 174.57 | 176.35 | 173.40 | 174.25 | 1502716 |
2016-10-31 | 175.14 | 176.12 | 174.24 | 174.32 | 992888 |
2016-11-01 | 174.25 | 174.33 | 170.16 | 171.53 | 1955591 |
2016-11-02 | 172.00 | 173.47 | 171.60 | 172.38 | 1457289 |
2016-11-03 | 172.71 | 173.71 | 172.11 | 173.65 | 1264954 |
2016-11-04 | 173.40 | 175.73 | 172.86 | 174.80 | 1558754 |
2016-11-07 | 176.85 | 180.69 | 176.85 | 180.02 | 2451915 |
2016-11-08 | 179.28 | 182.78 | 178.84 | 181.31 | 2012395 |
2016-11-09 | 178.55 | 182.40 | 176.44 | 181.17 | 2874179 |
2016-11-10 | 182.00 | 185.00 | 181.23 | 183.57 | 2298084 |
2016-11-11 | 183.00 | 184.89 | 182.11 | 183.69 | 1560368 |
2016-11-14 | 184.50 | 186.53 | 183.46 | 186.16 | 2168098 |
2016-11-15 | 185.77 | 185.83 | 182.98 | 185.39 | 1446956 |
2016-11-16 | 184.89 | 186.00 | 182.75 | 183.82 | 1262237 |
2016-11-17 | 184.13 | 185.34 | 183.46 | 185.08 | 931753 |
2016-11-18 | 184.71 | 187.33 | 183.98 | 187.29 | 1334442 |
2016-11-21 | 187.33 | 188.25 | 186.74 | 188.15 | 1295338 |
2016-11-22 | 188.50 | 188.50 | 187.55 | 188.08 | 1162042 |
2016-11-23 | 188.75 | 190.29 | 188.05 | 190.12 | 889156 |
2016-11-25 | 190.62 | 191.84 | 190.60 | 191.53 | 653169 |
2016-11-28 | 190.58 | 191.15 | 189.49 | 190.03 | 1746550 |
2016-11-29 | 190.00 | 191.35 | 190.00 | 190.32 | 1077732 |
2016-11-30 | 191.50 | 192.58 | 190.78 | 191.67 | 1533590 |
2016-12-01 | 192.00 | 193.88 | 192.00 | 192.19 | 1767563 |
2016-12-02 | 192.10 | 193.65 | 192.10 | 192.80 | 1542866 |
2016-12-05 | 193.70 | 194.95 | 193.00 | 194.50 | 1409815 |
2016-12-06 | 194.36 | 194.46 | 191.60 | 193.33 | 1238329 |
2016-12-07 | 193.32 | 196.72 | 192.28 | 196.12 | 1886138 |
2016-12-08 | 196.75 | 197.30 | 193.60 | 197.07 | 2951610 |
2016-12-09 | 196.29 | 196.99 | 195.13 | 196.60 | 1957386 |
2016-12-12 | 195.87 | 198.24 | 195.70 | 197.64 | 1442740 |
2016-12-13 | 198.66 | 201.57 | 197.50 | 201.02 | 2238020 |
2016-12-14 | 200.78 | 201.00 | 197.61 | 197.92 | 2533169 |
2016-12-15 | 197.73 | 199.77 | 197.27 | 197.92 | 1216364 |
2016-12-16 | 198.82 | 199.36 | 195.45 | 196.48 | 3589621 |
2016-12-19 | 196.67 | 198.07 | 195.75 | 197.62 | 1498058 |
2016-12-20 | 198.92 | 199.49 | 196.55 | 198.74 | 3068001 |
2016-12-21 | 194.50 | 195.97 | 192.04 | 192.12 | 6405992 |
2016-12-22 | 192.24 | 192.46 | 190.78 | 190.89 | 2030077 |
2016-12-23 | 191.48 | 193.02 | 190.81 | 191.86 | 1677369 |
2016-12-27 | 191.97 | 192.53 | 190.51 | 190.55 | 966457 |
2016-12-28 | 190.83 | 191.57 | 188.02 | 188.45 | 1555398 |
2016-12-29 | 188.85 | 189.64 | 186.42 | 186.95 | 1293105 |
2016-12-30 | 187.80 | 187.96 | 185.68 | 186.20 | 1323201 |
2017-01-03 | 186.57 | 189.67 | 186.57 | 187.70 | 1708350 |
2017-01-04 | 188.50 | 189.40 | 187.36 | 188.71 | 1290348 |
2017-01-05 | 188.71 | 190.37 | 187.95 | 188.41 | 1207787 |
2017-01-06 | 188.11 | 191.74 | 187.90 | 190.25 | 1658437 |
2017-01-09 | 189.58 | 190.53 | 189.01 | 189.69 | 1279154 |
2017-01-10 | 189.06 | 189.90 | 188.35 | 188.42 | 1358098 |
2017-01-11 | 188.25 | 189.44 | 188.00 | 189.24 | 1045295 |
2017-01-12 | 188.66 | 188.87 | 186.34 | 187.38 | 1177894 |
2017-01-13 | 187.79 | 188.70 | 186.68 | 187.01 | 1140632 |
2017-01-17 | 186.12 | 186.74 | 184.44 | 186.05 | 1343809 |
2017-01-18 | 186.44 | 187.98 | 185.75 | 187.23 | 902954 |
2017-01-19 | 187.27 | 188.10 | 185.68 | 186.17 | 1061296 |
2017-01-20 | 186.02 | 187.00 | 184.37 | 185.73 | 2192856 |
2017-01-23 | 185.81 | 186.71 | 184.30 | 185.46 | 1070520 |
2017-01-24 | 185.51 | 191.99 | 185.51 | 191.61 | 2138495 |
2017-01-25 | 191.60 | 194.02 | 190.61 | 192.95 | 1807030 |
2017-01-26 | 192.31 | 192.94 | 191.14 | 192.58 | 1067550 |
2017-01-27 | 192.77 | 196.42 | 191.80 | 195.92 | 1991368 |
2017-01-30 | 195.48 | 195.48 | 191.18 | 193.25 | 2304075 |
2017-01-31 | 190.28 | 190.48 | 186.16 | 189.11 | 2952325 |
2017-02-01 | 189.28 | 189.30 | 184.71 | 186.27 | 2076140 |
2017-02-02 | 186.12 | 186.92 | 183.87 | 184.61 | 1461851 |
2017-02-03 | 186.09 | 188.94 | 185.39 | 188.21 | 1356345 |
2017-02-06 | 190.43 | 190.75 | 187.73 | 188.20 | 1352466 |
2017-02-07 | 188.20 | 188.67 | 187.19 | 188.02 | 1158524 |
2017-02-08 | 187.75 | 188.28 | 186.81 | 187.96 | 955647 |
2017-02-09 | 188.20 | 190.12 | 187.83 | 188.57 | 1347816 |
2017-02-10 | 188.78 | 191.00 | 188.31 | 190.86 | 1188336 |
2017-02-13 | 191.05 | 193.15 | 190.63 | 192.57 | 1068266 |
2017-02-14 | 192.09 | 193.07 | 191.33 | 192.46 | 945344 |
2017-02-15 | 192.77 | 194.79 | 192.22 | 194.67 | 1308709 |
2017-02-16 | 194.38 | 194.72 | 192.16 | 193.35 | 1143753 |
2017-02-17 | 192.80 | 193.70 | 192.30 | 193.70 | 808101 |
2017-02-21 | 194.37 | 195.57 | 193.76 | 195.36 | 1269635 |
2017-02-22 | 194.42 | 194.50 | 192.61 | 193.83 | 2126083 |
2017-02-23 | 194.00 | 194.50 | 190.71 | 191.18 | 1806466 |
2017-02-24 | 190.74 | 193.11 | 190.12 | 193.11 | 2209925 |
2017-02-27 | 192.97 | 194.43 | 191.77 | 194.37 | 1777043 |
2017-02-28 | 194.47 | 195.40 | 192.91 | 192.98 | 1788244 |
2017-03-01 | 194.89 | 198.60 | 194.89 | 197.42 | 2212688 |
2017-03-02 | 196.98 | 196.99 | 194.23 | 194.71 | 1786420 |
2017-03-03 | 194.54 | 195.29 | 193.96 | 194.35 | 822774 |
2017-03-06 | 194.00 | 195.43 | 193.34 | 193.95 | 925133 |
2017-03-07 | 193.85 | 194.60 | 192.37 | 192.91 | 1217585 |
2017-03-08 | 193.11 | 193.84 | 192.04 | 192.52 | 1206802 |
2017-03-09 | 192.70 | 192.90 | 189.90 | 191.31 | 1406193 |
2017-03-10 | 192.45 | 193.36 | 190.39 | 192.15 | 1226562 |
2017-03-13 | 191.87 | 193.24 | 191.39 | 193.12 | 1283013 |
2017-03-14 | 192.90 | 193.03 | 190.98 | 191.38 | 1352201 |
2017-03-15 | 191.95 | 194.26 | 191.50 | 193.26 | 1412054 |
2017-03-16 | 193.39 | 194.00 | 192.44 | 193.11 | 1244011 |
2017-03-17 | 193.89 | 196.09 | 192.38 | 194.59 | 2390742 |
2017-03-20 | 195.05 | 195.51 | 192.18 | 192.27 | 2189255 |
2017-03-21 | 193.09 | 193.86 | 191.68 | 191.84 | 3352327 |
2017-03-22 | 195.67 | 197.48 | 192.50 | 195.92 | 6132660 |
2017-03-23 | 195.00 | 195.14 | 189.10 | 189.19 | 3489778 |
2017-03-24 | 189.34 | 190.31 | 187.23 | 188.12 | 2862327 |
2017-03-27 | 186.79 | 187.62 | 184.30 | 187.04 | 2405919 |
2017-03-28 | 187.00 | 190.49 | 187.00 | 189.89 | 1675570 |
2017-03-29 | 189.44 | 191.66 | 189.15 | 190.92 | 1648270 |
2017-03-30 | 192.50 | 194.34 | 191.68 | 194.17 | 1890764 |
2017-03-31 | 193.95 | 196.23 | 193.22 | 195.15 | 2175490 |
2017-04-03 | 195.86 | 197.20 | 194.40 | 195.36 | 1796513 |
2017-04-04 | 195.06 | 196.58 | 194.65 | 196.27 | 1866668 |
2017-04-05 | 197.00 | 199.17 | 195.50 | 195.85 | 1651268 |
2017-04-06 | 196.00 | 197.26 | 195.64 | 195.99 | 1410529 |
2017-04-07 | 195.54 | 196.88 | 195.37 | 195.65 | 1612006 |
2017-04-10 | 196.13 | 197.23 | 195.23 | 195.76 | 1152405 |
2017-04-11 | 195.05 | 195.13 | 192.68 | 192.99 | 2393506 |
2017-04-12 | 193.12 | 193.23 | 186.15 | 186.31 | 3427396 |
2017-04-13 | 186.49 | 186.80 | 183.71 | 183.73 | 2691576 |
2017-04-17 | 184.37 | 185.90 | 183.07 | 185.54 | 2372647 |
2017-04-18 | 184.86 | 185.78 | 183.55 | 183.61 | 1525900 |
2017-04-19 | 185.14 | 186.07 | 182.89 | 183.56 | 1567339 |
2017-04-20 | 184.64 | 186.95 | 183.79 | 186.48 | 1672242 |
2017-04-21 | 186.98 | 187.65 | 185.20 | 185.28 | 1724960 |
2017-04-24 | 187.50 | 188.66 | 187.31 | 188.56 | 1533398 |
2017-04-25 | 189.20 | 190.59 | 188.60 | 188.97 | 1472638 |
2017-04-26 | 189.06 | 191.06 | 188.63 | 189.58 | 1597959 |
2017-04-27 | 190.00 | 192.37 | 188.74 | 191.71 | 2119493 |
2017-04-28 | 192.09 | 192.32 | 188.77 | 189.70 | 1377452 |
2017-05-01 | 189.91 | 190.29 | 188.16 | 188.23 | 1349709 |
2017-05-02 | 188.65 | 189.74 | 188.24 | 189.03 | 1159487 |
2017-05-03 | 189.04 | 190.12 | 188.45 | 189.92 | 805020 |
2017-05-04 | 190.37 | 191.23 | 189.88 | 191.19 | 1361509 |
2017-05-05 | 191.51 | 192.80 | 190.73 | 192.42 | 1116455 |
2017-05-08 | 192.12 | 192.12 | 190.82 | 191.11 | 1054727 |
2017-05-09 | 191.36 | 191.62 | 189.64 | 190.79 | 1129477 |
2017-05-10 | 190.54 | 191.00 | 189.01 | 189.75 | 970993 |
2017-05-11 | 189.14 | 191.16 | 187.94 | 190.84 | 1328668 |
2017-05-12 | 189.78 | 192.07 | 189.78 | 191.66 | 1352265 |
2017-05-15 | 191.88 | 195.94 | 191.27 | 194.76 | 2088507 |
2017-05-16 | 194.84 | 195.25 | 194.03 | 194.14 | 1069227 |
2017-05-17 | 192.33 | 192.82 | 187.07 | 187.49 | 2284432 |
2017-05-18 | 188.50 | 190.74 | 186.00 | 188.73 | 1604669 |
2017-05-19 | 189.30 | 191.19 | 188.75 | 189.37 | 1308085 |
2017-05-22 | 190.39 | 191.90 | 189.44 | 191.65 | 1083772 |
2017-05-23 | 191.68 | 193.31 | 190.93 | 193.06 | 907028 |
2017-05-24 | 193.43 | 193.90 | 192.60 | 193.27 | 718633 |
2017-05-25 | 193.70 | 194.94 | 192.93 | 194.81 | 1357556 |
2017-05-26 | 193.77 | 194.94 | 193.58 | 194.26 | 758026 |
2017-05-30 | 193.82 | 194.98 | 192.68 | 193.88 | 1083520 |
2017-05-31 | 194.28 | 194.30 | 191.93 | 193.84 | 1303057 |
2017-06-01 | 194.58 | 198.75 | 193.94 | 198.36 | 1420108 |
2017-06-02 | 199.04 | 204.89 | 198.85 | 203.11 | 3027091 |
2017-06-05 | 202.67 | 204.40 | 202.06 | 202.25 | 1721009 |
2017-06-06 | 201.29 | 204.91 | 200.84 | 203.17 | 2120089 |
2017-06-07 | 203.30 | 206.31 | 202.42 | 206.15 | 2175659 |
2017-06-08 | 206.49 | 206.93 | 204.30 | 205.84 | 1975236 |
2017-06-09 | 205.89 | 207.11 | 204.95 | 206.40 | 1511814 |
2017-06-12 | 206.14 | 209.35 | 205.26 | 209.12 | 1841333 |
2017-06-13 | 209.90 | 210.65 | 208.45 | 209.42 | 1211143 |
2017-06-14 | 210.12 | 210.12 | 207.69 | 208.90 | 1110276 |
2017-06-15 | 207.84 | 210.82 | 207.76 | 210.45 | 1281066 |
2017-06-16 | 210.85 | 211.88 | 209.57 | 210.50 | 1842197 |
2017-06-19 | 211.23 | 211.42 | 208.60 | 210.45 | 2317989 |
2017-06-20 | 210.44 | 211.00 | 208.95 | 208.95 | 2344637 |
2017-06-21 | 208.00 | 213.86 | 205.50 | 212.30 | 3534252 |
2017-06-22 | 209.80 | 212.67 | 208.61 | 211.63 | 2027303 |
2017-06-23 | 211.39 | 216.96 | 211.26 | 215.35 | 2547216 |
2017-06-26 | 216.39 | 217.29 | 215.00 | 215.36 | 1246586 |
2017-06-27 | 215.03 | 216.13 | 214.29 | 214.33 | 1542135 |
2017-06-28 | 216.19 | 217.33 | 215.29 | 217.15 | 1463268 |
2017-06-29 | 217.00 | 217.00 | 215.00 | 215.23 | 1574027 |
2017-06-30 | 216.48 | 218.36 | 216.06 | 217.33 | 1412775 |
2017-07-03 | 218.49 | 219.28 | 217.38 | 217.38 | 991703 |
2017-07-05 | 217.40 | 219.36 | 217.03 | 218.31 | 1169979 |
2017-07-06 | 217.30 | 218.00 | 214.64 | 215.03 | 1501064 |
2017-07-07 | 216.27 | 218.99 | 215.39 | 218.51 | 1069156 |
2017-07-10 | 218.00 | 219.99 | 217.71 | 218.87 | 1018246 |
2017-07-11 | 219.09 | 219.26 | 216.36 | 217.54 | 1165375 |
2017-07-12 | 218.87 | 219.25 | 217.87 | 218.32 | 1031575 |
2017-07-13 | 218.36 | 218.54 | 217.21 | 217.97 | 977773 |
2017-07-14 | 217.25 | 219.45 | 216.89 | 219.06 | 1000064 |
2017-07-17 | 215.25 | 216.47 | 211.53 | 215.48 | 2838896 |
2017-07-18 | 215.16 | 215.16 | 210.95 | 211.04 | 2231049 |
2017-07-19 | 211.13 | 212.95 | 210.10 | 212.88 | 2616155 |
2017-07-20 | 213.20 | 213.47 | 211.34 | 211.88 | 1975904 |
2017-07-21 | 210.80 | 212.61 | 209.71 | 212.51 | 1235665 |
2017-07-24 | 212.09 | 213.40 | 211.63 | 212.68 | 1035931 |
2017-07-25 | 213.78 | 215.59 | 213.65 | 214.37 | 898328 |
2017-07-26 | 214.81 | 214.85 | 213.46 | 213.63 | 669206 |
2017-07-27 | 213.25 | 213.77 | 206.22 | 207.54 | 2374129 |
2017-07-28 | 207.66 | 208.95 | 206.69 | 208.04 | 1076359 |
2017-07-31 | 208.37 | 208.82 | 207.71 | 208.03 | 834105 |
2017-08-01 | 208.96 | 209.41 | 205.91 | 206.71 | 1176935 |
2017-08-02 | 207.00 | 209.68 | 206.30 | 209.50 | 1359941 |
2017-08-03 | 209.13 | 209.72 | 208.28 | 209.36 | 1091014 |
2017-08-04 | 209.22 | 210.48 | 206.42 | 209.32 | 1450103 |
2017-08-07 | 209.00 | 209.00 | 207.59 | 208.37 | 988585 |
2017-08-08 | 208.55 | 209.45 | 206.72 | 207.00 | 1255802 |
2017-08-09 | 206.58 | 206.65 | 204.65 | 206.18 | 1018730 |
2017-08-10 | 205.80 | 206.00 | 203.53 | 203.55 | 1110182 |
2017-08-11 | 203.39 | 206.81 | 203.13 | 204.87 | 1136569 |
2017-08-14 | 205.95 | 208.03 | 205.95 | 207.86 | 1105207 |
2017-08-15 | 208.51 | 210.26 | 208.03 | 209.07 | 723019 |
2017-08-16 | 209.43 | 210.99 | 209.34 | 209.63 | 709690 |
2017-08-17 | 209.00 | 209.44 | 205.37 | 205.37 | 1028645 |
2017-08-18 | 205.22 | 207.57 | 204.69 | 206.00 | 930437 |
2017-08-21 | 206.00 | 206.60 | 204.87 | 206.33 | 980770 |
2017-08-22 | 207.00 | 209.60 | 206.81 | 209.28 | 701472 |
2017-08-23 | 208.32 | 208.84 | 206.00 | 207.07 | 1015822 |
2017-08-24 | 208.02 | 208.06 | 205.64 | 206.67 | 598170 |
2017-08-25 | 207.73 | 209.01 | 207.19 | 207.76 | 614224 |
2017-08-28 | 208.43 | 209.24 | 207.83 | 208.84 | 640079 |
2017-08-29 | 207.46 | 211.65 | 207.22 | 211.30 | 824346 |
2017-08-30 | 212.18 | 214.49 | 211.56 | 213.78 | 1010673 |
2017-08-31 | 214.75 | 215.15 | 213.37 | 214.38 | 1088535 |
2017-09-01 | 215.12 | 216.71 | 214.50 | 215.05 | 825644 |
2017-09-05 | 214.20 | 214.92 | 212.40 | 213.26 | 1044610 |
2017-09-06 | 214.00 | 214.73 | 211.91 | 211.91 | 1134826 |
2017-09-07 | 212.70 | 214.00 | 212.11 | 213.16 | 881562 |
2017-09-08 | 212.69 | 212.69 | 209.67 | 210.48 | 1600975 |
2017-09-11 | 212.11 | 213.00 | 211.01 | 212.40 | 1491949 |
2017-09-12 | 213.31 | 217.30 | 213.11 | 215.54 | 1580910 |
2017-09-13 | 215.12 | 215.53 | 213.61 | 215.00 | 800868 |
2017-09-14 | 214.16 | 216.19 | 214.03 | 214.52 | 968227 |
2017-09-15 | 212.87 | 217.00 | 211.74 | 214.83 | 1811568 |
2017-09-18 | 215.00 | 216.34 | 214.11 | 215.08 | 1125771 |
2017-09-19 | 215.13 | 216.95 | 215.00 | 216.00 | 2127029 |
2017-09-20 | 216.37 | 222.71 | 215.57 | 220.50 | 4275855 |
2017-09-21 | 220.00 | 220.78 | 218.00 | 218.83 | 2092330 |
2017-09-22 | 218.85 | 220.95 | 217.84 | 220.00 | 1607598 |
2017-09-25 | 220.13 | 220.92 | 217.60 | 219.20 | 1277544 |
2017-09-26 | 218.74 | 220.32 | 218.54 | 219.81 | 1404650 |
2017-09-27 | 220.78 | 220.98 | 220.00 | 220.00 | 1262255 |
2017-09-28 | 219.62 | 224.50 | 219.12 | 224.26 | 1467926 |
2017-09-29 | 224.26 | 226.34 | 223.49 | 225.58 | 1290160 |
2017-10-02 | 225.51 | 227.00 | 224.60 | 226.33 | 1168849 |
2017-10-03 | 226.19 | 226.90 | 222.58 | 223.00 | 1291343 |
2017-10-04 | 222.87 | 223.47 | 221.21 | 221.32 | 1004799 |
2017-10-05 | 218.39 | 221.66 | 217.77 | 221.61 | 2072759 |
2017-10-06 | 221.51 | 222.24 | 220.22 | 220.80 | 783041 |
2017-10-09 | 221.11 | 221.77 | 220.04 | 220.64 | 16397999 |
2017-10-10 | 221.35 | 222.22 | 220.65 | 220.78 | 710193 |
2017-10-11 | 221.46 | 223.00 | 221.25 | 222.68 | 1318576 |
2017-10-12 | 222.57 | 225.83 | 222.31 | 225.06 | 1172373 |
2017-10-13 | 225.49 | 226.08 | 222.00 | 222.22 | 1088184 |
2017-10-16 | 222.72 | 222.88 | 220.28 | 221.35 | 763268 |
2017-10-17 | 221.01 | 221.51 | 219.81 | 220.10 | 1034006 |
2017-10-18 | 220.46 | 223.27 | 220.21 | 222.30 | 851914 |
2017-10-19 | 221.48 | 224.00 | 220.61 | 223.97 | 1486982 |
2017-10-20 | 224.94 | 225.85 | 224.00 | 225.07 | 1297895 |
2017-10-23 | 226.00 | 226.58 | 224.69 | 225.34 | 1192404 |
2017-10-24 | 225.74 | 226.72 | 225.24 | 225.84 | 1107132 |
2017-10-25 | 225.39 | 226.41 | 225.02 | 225.50 | 1108600 |
2017-10-26 | 226.32 | 230.08 | 225.90 | 229.04 | 1430408 |
2017-10-27 | 228.99 | 231.35 | 228.61 | 230.47 | 1242145 |
2017-10-30 | 230.07 | 230.45 | 227.17 | 227.72 | 742804 |
2017-10-31 | 228.12 | 228.31 | 225.78 | 225.81 | 949188 |
2017-11-01 | 227.00 | 227.38 | 224.67 | 225.46 | 1149867 |
2017-11-02 | 225.70 | 226.50 | 222.86 | 225.30 | 1318386 |
2017-11-03 | 225.16 | 225.92 | 223.74 | 224.24 | 810558 |
2017-11-06 | 223.63 | 224.14 | 220.52 | 220.95 | 1103689 |
2017-11-07 | 221.56 | 222.84 | 220.80 | 221.16 | 855601 |
2017-11-08 | 220.43 | 221.91 | 219.83 | 220.50 | 972879 |
2017-11-09 | 219.40 | 219.75 | 215.47 | 217.44 | 1003388 |
2017-11-10 | 216.89 | 218.45 | 216.27 | 218.15 | 936281 |
2017-11-13 | 219.50 | 221.77 | 218.65 | 221.43 | 1209455 |
2017-11-14 | 220.81 | 220.98 | 219.52 | 219.94 | 805436 |
2017-11-15 | 218.96 | 219.88 | 214.17 | 214.45 | 1323365 |
2017-11-16 | 215.32 | 218.68 | 214.81 | 217.91 | 1520323 |
2017-11-17 | 217.06 | 218.28 | 215.86 | 216.00 | 1446781 |
2017-11-20 | 216.61 | 218.34 | 216.05 | 217.25 | 991200 |
2017-11-21 | 217.88 | 217.97 | 216.83 | 217.32 | 1226556 |
2017-11-22 | 218.03 | 218.42 | 216.53 | 217.83 | 1332362 |
2017-11-24 | 219.00 | 219.10 | 216.35 | 217.00 | 703642 |
2017-11-27 | 217.11 | 218.36 | 216.36 | 217.87 | 1245096 |
2017-11-28 | 218.82 | 218.92 | 216.71 | 218.51 | 1647654 |
2017-11-29 | 218.92 | 226.48 | 218.77 | 225.93 | 1881797 |
2017-11-30 | 227.33 | 233.89 | 227.33 | 231.46 | 2789065 |
2017-12-01 | 231.72 | 232.99 | 226.17 | 230.84 | 1809890 |
2017-12-04 | 234.77 | 243.06 | 233.79 | 239.05 | 3049697 |
2017-12-05 | 238.30 | 239.51 | 235.07 | 235.40 | 1592130 |
2017-12-06 | 234.65 | 237.77 | 233.67 | 236.39 | 1523356 |
2017-12-07 | 236.41 | 240.28 | 235.75 | 240.23 | 1232244 |
2017-12-08 | 240.14 | 241.00 | 238.81 | 240.73 | 1196574 |
2017-12-11 | 240.86 | 241.11 | 237.26 | 238.61 | 1422999 |
2017-12-12 | 238.65 | 241.37 | 238.02 | 239.50 | 1731060 |
2017-12-13 | 240.39 | 243.48 | 239.50 | 242.02 | 1204769 |
2017-12-14 | 242.23 | 242.82 | 238.31 | 238.50 | 1537532 |
2017-12-15 | 240.50 | 241.74 | 239.56 | 240.05 | 2226987 |
2017-12-18 | 243.00 | 243.75 | 241.10 | 241.91 | 1977905 |
2017-12-19 | 242.11 | 243.52 | 240.35 | 242.54 | 2329991 |
2017-12-20 | 252.60 | 253.24 | 246.60 | 251.07 | 5898126 |
2017-12-21 | 253.84 | 255.11 | 248.76 | 250.17 | 3257133 |
2017-12-22 | 250.56 | 251.55 | 249.17 | 250.02 | 1341233 |
2017-12-26 | 250.40 | 251.25 | 249.21 | 249.64 | 756520 |
2017-12-27 | 250.26 | 250.35 | 248.81 | 250.03 | 890153 |
2017-12-28 | 250.00 | 250.62 | 247.27 | 248.32 | 1003400 |
2017-12-29 | 249.00 | 250.70 | 248.58 | 249.54 | 1162186 |
2018-01-02 | 250.83 | 257.60 | 250.00 | 257.60 | 2461269 |
2018-01-03 | 257.26 | 261.57 | 256.01 | 260.82 | 2149593 |
2018-01-04 | 262.29 | 266.22 | 262.00 | 264.88 | 2600402 |
2018-01-05 | 266.25 | 271.39 | 263.62 | 265.92 | 2863948 |
2018-01-08 | 268.90 | 270.17 | 266.89 | 268.66 | 1955961 |
2018-01-09 | 270.00 | 271.00 | 267.00 | 267.75 | 1648259 |
2018-01-10 | 265.30 | 268.72 | 263.62 | 268.01 | 1644391 |
2018-01-11 | 268.50 | 271.20 | 267.63 | 271.19 | 1652140 |
2018-01-12 | 271.25 | 271.90 | 269.56 | 271.85 | 1342885 |
2018-01-16 | 272.27 | 273.16 | 267.21 | 269.58 | 1668575 |
2018-01-17 | 270.64 | 271.90 | 268.05 | 271.49 | 1378092 |
2018-01-18 | 272.27 | 274.66 | 270.65 | 272.18 | 1903072 |
2018-01-19 | 272.78 | 274.38 | 269.82 | 274.32 | 1420389 |
2018-01-22 | 273.05 | 274.10 | 271.30 | 273.89 | 1006320 |
2018-01-23 | 273.95 | 273.95 | 271.32 | 272.02 | 1182783 |
2018-01-24 | 272.44 | 272.88 | 268.82 | 270.41 | 1421651 |
2018-01-25 | 271.10 | 271.10 | 266.77 | 268.04 | 1603518 |
2018-01-26 | 268.51 | 269.00 | 265.69 | 268.85 | 1522166 |
2018-01-29 | 267.50 | 270.55 | 267.27 | 267.69 | 1153346 |
2018-01-30 | 266.54 | 266.84 | 259.51 | 261.46 | 2455420 |
2018-01-31 | 263.70 | 267.17 | 261.66 | 262.48 | 1764603 |
2018-02-01 | 258.15 | 265.67 | 257.33 | 261.83 | 2318110 |
2018-02-02 | 260.58 | 261.24 | 255.72 | 255.87 | 1655040 |
2018-02-05 | 252.48 | 259.13 | 248.36 | 248.50 | 2315389 |
2018-02-06 | 244.44 | 254.12 | 242.51 | 250.18 | 3366219 |
2018-02-07 | 248.96 | 254.47 | 248.51 | 251.15 | 1520067 |
2018-02-08 | 251.65 | 251.65 | 239.14 | 239.27 | 2735396 |
2018-02-09 | 235.70 | 239.00 | 226.20 | 235.32 | 5153335 |
2018-02-12 | 236.81 | 241.38 | 235.40 | 239.93 | 2667200 |
2018-02-13 | 238.74 | 241.53 | 236.72 | 240.32 | 1537662 |
2018-02-14 | 239.75 | 242.33 | 238.85 | 240.82 | 1817122 |
2018-02-15 | 241.92 | 245.13 | 238.67 | 245.03 | 1707730 |
2018-02-16 | 244.00 | 247.72 | 242.60 | 244.19 | 1476758 |
2018-02-20 | 243.36 | 244.30 | 240.25 | 240.98 | 1125377 |
2018-02-21 | 241.00 | 247.75 | 241.00 | 243.30 | 1281339 |
2018-02-22 | 244.15 | 248.19 | 244.05 | 245.43 | 1383457 |
2018-02-23 | 248.22 | 252.24 | 247.50 | 252.22 | 1806885 |
2018-02-26 | 253.00 | 255.15 | 250.00 | 254.51 | 1534266 |
2018-02-27 | 254.63 | 255.92 | 248.61 | 248.74 | 1393714 |
2018-02-28 | 249.56 | 251.60 | 246.26 | 246.41 | 1739389 |
2018-03-01 | 246.35 | 250.47 | 242.49 | 243.70 | 1967791 |
2018-03-02 | 241.58 | 242.82 | 238.00 | 241.31 | 1729861 |
2018-03-05 | 239.40 | 243.11 | 237.20 | 241.94 | 1064196 |
2018-03-06 | 243.57 | 244.62 | 241.58 | 243.04 | 1434938 |
2018-03-07 | 240.00 | 243.41 | 239.50 | 241.68 | 1648170 |
2018-03-08 | 242.00 | 242.01 | 236.18 | 239.97 | 1837494 |
2018-03-09 | 242.43 | 247.39 | 240.94 | 247.12 | 1644863 |
2018-03-12 | 247.08 | 248.50 | 245.65 | 246.54 | 1277097 |
2018-03-13 | 247.58 | 252.74 | 246.78 | 250.77 | 1950408 |
2018-03-14 | 252.24 | 252.50 | 246.57 | 246.91 | 1539332 |
2018-03-15 | 247.55 | 251.62 | 247.22 | 247.40 | 1732144 |
2018-03-16 | 248.49 | 254.12 | 248.02 | 252.03 | 2167040 |
2018-03-19 | 251.22 | 252.80 | 246.30 | 249.61 | 1984020 |
2018-03-20 | 250.55 | 254.02 | 249.38 | 251.99 | 3398075 |
2018-03-21 | 252.25 | 258.00 | 249.01 | 249.02 | 4843693 |
2018-03-22 | 246.00 | 246.00 | 235.39 | 236.27 | 4249762 |
2018-03-23 | 237.06 | 238.74 | 228.90 | 229.48 | 2666312 |
2018-03-26 | 233.75 | 240.09 | 231.52 | 239.85 | 2659420 |
2018-03-27 | 240.32 | 241.27 | 233.18 | 234.64 | 1907104 |
2018-03-28 | 234.64 | 237.00 | 232.43 | 234.80 | 1882014 |
2018-03-29 | 236.94 | 242.58 | 236.80 | 240.11 | 1923471 |
2018-04-02 | 239.19 | 241.88 | 235.20 | 238.50 | 2063925 |
2018-04-03 | 239.22 | 241.29 | 237.08 | 241.04 | 1540053 |
2018-04-04 | 236.51 | 239.10 | 232.53 | 238.76 | 2027806 |
2018-04-05 | 239.31 | 241.94 | 237.19 | 241.07 | 1153589 |
2018-04-06 | 239.28 | 239.63 | 231.71 | 234.29 | 1447010 |
2018-04-09 | 235.70 | 238.38 | 234.06 | 234.32 | 1385357 |
2018-04-10 | 238.00 | 240.76 | 236.95 | 238.00 | 1667163 |
2018-04-11 | 236.12 | 238.91 | 235.78 | 238.00 | 905993 |
2018-04-12 | 239.54 | 243.58 | 239.43 | 241.91 | 1168024 |
2018-04-13 | 243.62 | 246.95 | 243.10 | 244.49 | 1651796 |
2018-04-16 | 245.62 | 251.08 | 245.62 | 250.03 | 1417394 |
2018-04-17 | 251.72 | 253.15 | 250.38 | 252.00 | 1351812 |
2018-04-18 | 252.23 | 257.47 | 250.03 | 255.53 | 2186229 |
2018-04-19 | 254.98 | 254.98 | 249.59 | 251.59 | 1483945 |
2018-04-20 | 251.71 | 252.47 | 245.50 | 247.12 | 1512469 |
2018-04-23 | 247.34 | 249.38 | 246.67 | 248.82 | 813933 |
2018-04-24 | 250.39 | 253.89 | 243.24 | 245.56 | 1817808 |
2018-04-25 | 245.47 | 248.01 | 243.57 | 246.90 | 1316028 |
2018-04-26 | 247.20 | 250.54 | 244.59 | 246.93 | 1708437 |
2018-04-27 | 246.93 | 250.89 | 245.71 | 250.33 | 1243599 |
2018-04-30 | 251.09 | 252.94 | 246.67 | 247.20 | 1603352 |
2018-05-01 | 247.23 | 248.31 | 243.26 | 244.66 | 1599371 |
2018-05-02 | 243.78 | 243.91 | 238.74 | 240.60 | 1461949 |
2018-05-03 | 239.25 | 243.80 | 236.61 | 242.15 | 1355389 |
2018-05-04 | 240.55 | 246.14 | 238.57 | 244.94 | 989539 |
2018-05-07 | 245.69 | 246.72 | 242.31 | 243.12 | 1308608 |
2018-05-08 | 240.98 | 245.33 | 240.90 | 241.95 | 1682484 |
2018-05-09 | 243.11 | 244.31 | 241.08 | 244.17 | 1388691 |
2018-05-10 | 244.65 | 248.21 | 244.45 | 247.70 | 1232939 |
2018-05-11 | 248.22 | 252.20 | 247.97 | 250.90 | 1941164 |
2018-05-14 | 252.60 | 253.78 | 250.75 | 251.35 | 1047586 |
2018-05-15 | 249.48 | 249.58 | 246.25 | 247.34 | 1638203 |
2018-05-16 | 247.78 | 248.72 | 246.54 | 247.12 | 1101189 |
2018-05-17 | 247.69 | 250.23 | 247.28 | 248.46 | 1083981 |
2018-05-18 | 247.88 | 249.73 | 246.71 | 249.45 | 1195706 |
2018-05-21 | 251.00 | 254.94 | 250.68 | 254.66 | 1384222 |
2018-05-22 | 255.15 | 256.30 | 252.35 | 252.59 | 1011323 |
2018-05-23 | 252.02 | 252.02 | 248.62 | 250.47 | 1106812 |
2018-05-24 | 250.18 | 252.01 | 248.50 | 251.74 | 1496280 |
2018-05-25 | 250.86 | 253.18 | 250.86 | 251.50 | 841197 |
2018-05-29 | 250.23 | 251.46 | 246.31 | 247.61 | 1159706 |
2018-05-30 | 248.73 | 254.19 | 248.60 | 253.08 | 1201849 |
2018-05-31 | 253.55 | 253.55 | 248.80 | 249.12 | 1300923 |
2018-06-01 | 251.57 | 254.80 | 251.10 | 253.60 | 1174549 |
2018-06-04 | 254.71 | 256.50 | 251.64 | 251.88 | 919305 |
2018-06-05 | 251.56 | 252.75 | 249.75 | 252.00 | 953946 |
2018-06-06 | 253.93 | 256.74 | 251.51 | 256.55 | 1096295 |
2018-06-07 | 257.30 | 260.62 | 254.98 | 257.25 | 1758740 |
2018-06-08 | 256.97 | 260.41 | 256.75 | 260.15 | 1221783 |
2018-06-11 | 260.14 | 263.42 | 260.14 | 261.97 | 1424278 |
2018-06-12 | 263.59 | 266.67 | 263.19 | 265.53 | 1782413 |
2018-06-13 | 265.97 | 266.03 | 262.34 | 262.92 | 1147804 |
2018-06-14 | 264.00 | 264.08 | 261.36 | 263.48 | 1015600 |
2018-06-15 | 262.51 | 264.99 | 260.84 | 264.56 | 1363654 |
2018-06-18 | 263.09 | 264.65 | 261.58 | 263.67 | 1399768 |
2018-06-19 | 261.43 | 261.51 | 254.75 | 258.39 | 3160686 |
2018-06-20 | 257.31 | 257.31 | 251.09 | 251.43 | 3906190 |
2018-06-21 | 251.51 | 251.80 | 245.65 | 246.07 | 3665126 |
2018-06-22 | 247.90 | 248.14 | 241.50 | 241.77 | 2687932 |
2018-06-25 | 239.73 | 240.33 | 231.98 | 234.53 | 3605680 |
2018-06-26 | 235.60 | 237.93 | 233.70 | 236.85 | 1954296 |
2018-06-27 | 236.85 | 238.64 | 229.64 | 229.75 | 2596691 |
2018-06-28 | 226.17 | 228.06 | 222.44 | 226.67 | 4067877 |
2018-06-29 | 228.17 | 230.75 | 227.00 | 227.06 | 2541151 |
2018-07-02 | 225.37 | 229.63 | 225.26 | 229.39 | 1587511 |
2018-07-03 | 230.59 | 231.45 | 227.28 | 227.61 | 922018 |
2018-07-05 | 228.34 | 229.13 | 225.51 | 228.58 | 1623553 |
2018-07-06 | 228.58 | 229.29 | 225.35 | 228.27 | 1584852 |
2018-07-09 | 229.21 | 235.46 | 228.98 | 234.94 | 1734265 |
2018-07-10 | 235.40 | 237.20 | 234.32 | 235.66 | 1195675 |
2018-07-11 | 233.24 | 233.47 | 229.61 | 230.22 | 1394599 |
2018-07-12 | 231.78 | 233.75 | 229.61 | 232.69 | 1333179 |
2018-07-13 | 232.00 | 234.89 | 231.81 | 233.75 | 983462 |
2018-07-16 | 232.32 | 233.97 | 229.05 | 230.18 | 1936161 |
2018-07-17 | 229.73 | 231.44 | 229.46 | 231.15 | 1801342 |
2018-07-18 | 231.59 | 236.84 | 231.28 | 236.19 | 1888751 |
2018-07-19 | 235.12 | 237.35 | 234.00 | 236.55 | 1549790 |
2018-07-20 | 235.45 | 236.03 | 233.53 | 234.93 | 1725954 |
2018-07-23 | 234.86 | 236.87 | 234.24 | 236.40 | 1207145 |
2018-07-24 | 237.69 | 240.32 | 236.30 | 236.83 | 1928177 |
2018-07-25 | 237.18 | 240.55 | 236.44 | 240.24 | 1910558 |
2018-07-26 | 241.20 | 243.02 | 239.68 | 241.24 | 1505926 |
2018-07-27 | 241.98 | 244.13 | 240.07 | 240.84 | 1219687 |
2018-07-30 | 240.77 | 244.35 | 240.02 | 240.44 | 1212824 |
2018-07-31 | 242.52 | 248.62 | 242.44 | 245.87 | 1886521 |
2018-08-01 | 245.70 | 245.70 | 240.68 | 241.10 | 1096688 |
2018-08-02 | 240.00 | 241.92 | 238.78 | 241.12 | 1030039 |
2018-08-03 | 240.63 | 244.07 | 240.19 | 243.32 | 962321 |
2018-08-06 | 242.36 | 245.53 | 242.36 | 245.13 | 1209763 |
2018-08-07 | 245.85 | 249.69 | 244.69 | 247.85 | 1144696 |
2018-08-08 | 247.80 | 248.28 | 245.39 | 245.49 | 888694 |
2018-08-09 | 246.00 | 247.07 | 244.79 | 244.80 | 1115599 |
2018-08-10 | 244.19 | 244.19 | 240.34 | 241.76 | 1483099 |
2018-08-13 | 242.00 | 242.67 | 240.16 | 240.99 | 900136 |
2018-08-14 | 241.55 | 246.05 | 241.55 | 243.70 | 1038827 |
2018-08-15 | 243.07 | 244.03 | 239.90 | 243.48 | 915450 |
2018-08-16 | 245.02 | 248.66 | 244.50 | 246.25 | 1031235 |
2018-08-17 | 246.04 | 247.45 | 245.48 | 246.94 | 803784 |
2018-08-20 | 247.34 | 249.92 | 247.34 | 248.79 | 1031352 |
2018-08-21 | 248.79 | 252.29 | 248.79 | 251.11 | 1263756 |
2018-08-22 | 250.14 | 250.77 | 246.60 | 246.94 | 1168178 |
2018-08-23 | 246.86 | 247.66 | 243.81 | 244.47 | 1205364 |
2018-08-24 | 245.66 | 246.07 | 244.48 | 245.02 | 1066105 |
2018-08-27 | 246.34 | 249.84 | 246.34 | 248.90 | 1650886 |
2018-08-28 | 249.46 | 249.67 | 247.26 | 247.63 | 857931 |
2018-08-29 | 248.12 | 248.38 | 246.80 | 247.60 | 981699 |
2018-08-30 | 247.46 | 247.93 | 245.85 | 246.74 | 1171397 |
2018-08-31 | 246.42 | 246.65 | 243.44 | 243.95 | 1476028 |
2018-09-04 | 243.90 | 243.93 | 240.83 | 241.29 | 1891639 |
2018-09-05 | 241.06 | 245.19 | 240.38 | 244.76 | 1889245 |
2018-09-06 | 244.14 | 247.13 | 243.05 | 245.54 | 1069426 |
2018-09-07 | 245.00 | 248.33 | 244.05 | 245.97 | 1217259 |
2018-09-10 | 246.08 | 250.98 | 245.53 | 249.45 | 1230077 |
2018-09-11 | 248.89 | 250.14 | 247.30 | 249.36 | 1151554 |
2018-09-12 | 249.36 | 254.27 | 248.59 | 252.98 | 1558191 |
2018-09-13 | 254.48 | 257.33 | 252.78 | 253.17 | 1717553 |
2018-09-14 | 253.40 | 256.91 | 253.31 | 255.44 | 1253281 |
2018-09-17 | 257.28 | 259.25 | 253.67 | 255.73 | 2226450 |
2018-09-18 | 249.74 | 250.00 | 241.22 | 241.58 | 6941218 |
2018-09-19 | 241.30 | 243.51 | 238.64 | 242.88 | 3288686 |
2018-09-20 | 244.65 | 247.57 | 244.15 | 246.81 | 2379850 |
2018-09-21 | 249.23 | 250.95 | 246.83 | 247.32 | 2390061 |
2018-09-24 | 246.54 | 247.12 | 242.63 | 243.84 | 1716618 |
2018-09-25 | 244.32 | 244.52 | 238.80 | 239.20 | 2921072 |
2018-09-26 | 239.57 | 243.19 | 238.90 | 241.11 | 2270877 |
2018-09-27 | 241.44 | 242.18 | 239.25 | 240.70 | 1422505 |
2018-09-28 | 239.92 | 241.18 | 237.51 | 240.79 | 1837736 |
2018-10-01 | 242.48 | 243.55 | 239.37 | 239.93 | 1427362 |
2018-10-02 | 239.48 | 240.94 | 238.81 | 239.00 | 1223988 |
2018-10-03 | 239.34 | 243.36 | 239.33 | 240.94 | 1268973 |
2018-10-04 | 240.81 | 242.39 | 237.67 | 239.07 | 1101333 |
2018-10-05 | 239.01 | 239.60 | 232.93 | 236.06 | 1520588 |
2018-10-08 | 234.92 | 238.60 | 232.78 | 234.99 | 1528001 |
2018-10-09 | 234.40 | 234.75 | 229.15 | 229.75 | 1668696 |
2018-10-10 | 229.15 | 229.55 | 221.35 | 221.46 | 2575682 |
2018-10-11 | 220.51 | 224.70 | 216.81 | 217.42 | 2739665 |
2018-10-12 | 224.14 | 224.76 | 217.65 | 221.00 | 2869563 |
2018-10-15 | 220.93 | 221.66 | 219.10 | 221.02 | 2276746 |
2018-10-16 | 222.92 | 226.35 | 221.69 | 226.18 | 1722129 |
2018-10-17 | 226.00 | 226.00 | 222.44 | 223.46 | 1377766 |
2018-10-18 | 222.50 | 223.43 | 216.09 | 217.29 | 1906799 |
2018-10-19 | 217.65 | 220.74 | 216.97 | 219.80 | 1691016 |
2018-10-22 | 219.75 | 220.67 | 217.04 | 218.40 | 1366254 |
2018-10-23 | 215.05 | 219.45 | 212.18 | 218.38 | 1953786 |
2018-10-24 | 216.62 | 219.42 | 208.85 | 209.20 | 2168521 |
2018-10-25 | 211.33 | 215.51 | 210.56 | 213.78 | 1632922 |
2018-10-26 | 210.88 | 214.25 | 208.10 | 210.53 | 1678313 |
2018-10-29 | 213.56 | 215.88 | 207.90 | 211.04 | 1356443 |
2018-10-30 | 211.08 | 217.14 | 210.90 | 216.53 | 1302404 |
2018-10-31 | 219.08 | 222.86 | 219.08 | 220.34 | 1721839 |
2018-11-01 | 221.00 | 225.13 | 218.35 | 224.04 | 1537707 |
2018-11-02 | 226.67 | 227.65 | 220.45 | 221.66 | 1808386 |
2018-11-05 | 222.10 | 224.10 | 221.58 | 222.61 | 1257188 |
2018-11-06 | 222.54 | 227.17 | 221.92 | 226.77 | 1252963 |
2018-11-07 | 228.37 | 231.56 | 225.17 | 231.28 | 1289179 |
2018-11-08 | 230.35 | 231.81 | 227.85 | 229.40 | 1039702 |
2018-11-09 | 229.00 | 229.60 | 222.66 | 224.40 | 1694987 |
2018-11-12 | 224.59 | 225.19 | 218.77 | 219.63 | 1577838 |
2018-11-13 | 220.79 | 225.25 | 220.04 | 222.51 | 1086450 |
2018-11-14 | 224.54 | 227.30 | 222.99 | 225.16 | 1380291 |
2018-11-15 | 223.23 | 229.46 | 221.98 | 227.81 | 1285887 |
2018-11-16 | 226.88 | 228.17 | 224.59 | 226.69 | 1240878 |
2018-11-19 | 226.46 | 228.99 | 224.69 | 226.30 | 1106185 |
2018-11-20 | 222.72 | 224.17 | 220.02 | 221.34 | 1620559 |
2018-11-21 | 222.35 | 226.30 | 222.35 | 222.55 | 1019939 |
2018-11-23 | 221.42 | 226.00 | 220.56 | 223.40 | 498231 |
2018-11-26 | 225.88 | 226.12 | 223.10 | 225.04 | 1165654 |
2018-11-27 | 223.78 | 225.85 | 222.42 | 225.23 | 1122017 |
2018-11-28 | 226.56 | 231.85 | 225.13 | 231.85 | 1311488 |
2018-11-29 | 230.92 | 231.50 | 227.33 | 227.50 | 1162875 |
2018-11-30 | 227.20 | 229.57 | 226.25 | 229.00 | 1588884 |
2018-12-03 | 232.66 | 234.49 | 228.27 | 230.04 | 1465937 |
2018-12-04 | 227.00 | 227.55 | 212.80 | 215.52 | 3819609 |
2018-12-06 | 212.00 | 215.31 | 209.50 | 214.41 | 2248350 |
2018-12-07 | 214.70 | 217.45 | 200.12 | 201.39 | 3101137 |
2018-12-10 | 198.71 | 198.73 | 188.51 | 192.93 | 5887253 |
2018-12-11 | 195.37 | 196.50 | 187.03 | 189.65 | 4584578 |
2018-12-12 | 192.39 | 193.12 | 187.58 | 188.27 | 3684676 |
2018-12-13 | 189.03 | 189.45 | 183.55 | 187.18 | 4194763 |
2018-12-14 | 185.15 | 188.75 | 183.10 | 184.11 | 2558207 |
2018-12-17 | 183.11 | 186.17 | 181.28 | 182.19 | 3401967 |
2018-12-18 | 183.53 | 186.14 | 182.95 | 185.01 | 4300811 |
2018-12-19 | 169.22 | 171.63 | 162.50 | 162.51 | 15288476 |
2018-12-20 | 161.99 | 164.99 | 158.34 | 159.72 | 6552704 |
2018-12-21 | 158.01 | 159.79 | 154.66 | 158.00 | 6969364 |
2018-12-24 | 156.95 | 157.73 | 152.61 | 152.70 | 2935220 |
2018-12-26 | 154.00 | 160.15 | 150.94 | 160.15 | 3503088 |
2018-12-27 | 158.50 | 161.02 | 155.28 | 161.02 | 2880213 |
2018-12-28 | 162.26 | 163.79 | 158.31 | 158.98 | 2876824 |
2018-12-31 | 159.56 | 161.65 | 158.90 | 161.33 | 2175504 |
2019-01-02 | 158.52 | 163.38 | 157.57 | 163.19 | 2125743 |
2019-01-03 | 161.79 | 163.07 | 156.96 | 157.19 | 3033601 |
2019-01-04 | 160.20 | 164.98 | 159.50 | 164.43 | 2938619 |
2019-01-07 | 164.89 | 166.85 | 162.15 | 166.73 | 2989385 |
2019-01-08 | 168.70 | 169.42 | 165.31 | 167.02 | 2610804 |
2019-01-09 | 167.65 | 171.22 | 167.10 | 170.59 | 2750879 |
2019-01-10 | 169.07 | 170.62 | 167.93 | 170.12 | 1958548 |
2019-01-11 | 169.49 | 171.14 | 167.20 | 170.99 | 2836729 |
2019-01-14 | 169.87 | 173.10 | 169.12 | 171.55 | 2224999 |
2019-01-15 | 171.47 | 172.65 | 169.02 | 170.63 | 2165376 |
2019-01-16 | 171.19 | 174.23 | 170.94 | 171.36 | 2342813 |
2019-01-17 | 170.96 | 175.00 | 170.73 | 173.27 | 1789705 |
2019-01-18 | 175.18 | 179.19 | 174.55 | 176.91 | 3072070 |
2019-01-22 | 176.31 | 176.72 | 174.02 | 175.90 | 2106117 |
2019-01-23 | 176.84 | 177.08 | 171.28 | 173.68 | 1853115 |
2019-01-24 | 173.37 | 174.28 | 171.79 | 174.10 | 1630332 |
2019-01-25 | 175.89 | 177.56 | 175.02 | 175.36 | 1968647 |
2019-01-28 | 173.50 | 174.33 | 171.71 | 173.96 | 1355484 |
2019-01-29 | 174.00 | 174.30 | 172.52 | 173.58 | 1090235 |
2019-01-30 | 175.12 | 178.23 | 173.16 | 177.47 | 1563140 |
2019-01-31 | 178.71 | 178.71 | 176.58 | 177.57 | 1865069 |
2019-02-01 | 178.30 | 180.12 | 178.06 | 179.31 | 1812460 |
2019-02-04 | 179.19 | 182.74 | 178.30 | 182.73 | 1694685 |
2019-02-05 | 183.00 | 184.32 | 182.08 | 183.73 | 1671226 |
2019-02-06 | 183.39 | 185.03 | 182.86 | 183.81 | 1485274 |
2019-02-07 | 182.77 | 183.44 | 179.95 | 181.37 | 1854020 |
2019-02-08 | 180.04 | 180.18 | 173.77 | 177.24 | 2461409 |
2019-02-11 | 177.80 | 181.24 | 177.65 | 181.09 | 1644651 |
2019-02-12 | 182.63 | 186.23 | 181.95 | 185.45 | 1819489 |
2019-02-13 | 186.10 | 187.04 | 185.12 | 185.62 | 1364391 |
2019-02-14 | 184.54 | 185.22 | 182.97 | 183.92 | 1557238 |
2019-02-15 | 179.00 | 179.50 | 176.96 | 179.30 | 4730679 |
2019-02-19 | 179.16 | 181.80 | 178.93 | 180.25 | 1836402 |
2019-02-20 | 180.98 | 183.02 | 180.26 | 181.91 | 1414672 |
2019-02-21 | 181.78 | 183.46 | 181.42 | 182.28 | 1033929 |
2019-02-22 | 182.07 | 182.28 | 176.10 | 180.49 | 2023394 |
2019-02-25 | 181.94 | 183.65 | 180.68 | 181.07 | 1652877 |
2019-02-26 | 180.83 | 183.96 | 180.51 | 181.71 | 1612647 |
2019-02-27 | 181.07 | 182.24 | 179.90 | 181.81 | 966223 |
2019-02-28 | 181.46 | 181.64 | 180.21 | 181.00 | 1261033 |
2019-03-01 | 182.02 | 184.44 | 182.00 | 182.80 | 1473289 |
2019-03-04 | 184.07 | 185.31 | 179.90 | 181.14 | 1694906 |
2019-03-05 | 180.44 | 181.15 | 178.55 | 180.01 | 1474521 |
2019-03-06 | 180.59 | 180.76 | 177.35 | 178.18 | 1442056 |
2019-03-07 | 176.20 | 176.62 | 172.08 | 172.21 | 3743913 |
2019-03-08 | 169.85 | 172.62 | 167.61 | 171.78 | 2059266 |
2019-03-11 | 172.09 | 176.62 | 171.86 | 176.45 | 1683161 |
2019-03-12 | 177.00 | 178.20 | 175.57 | 177.17 | 1506195 |
2019-03-13 | 178.28 | 180.10 | 177.45 | 179.53 | 1223019 |
2019-03-14 | 179.24 | 179.53 | 177.50 | 179.08 | 1217151 |
2019-03-15 | 179.48 | 181.84 | 177.59 | 177.98 | 2481518 |
2019-03-18 | 178.13 | 182.42 | 178.13 | 182.40 | 2230311 |
2019-03-19 | 183.82 | 185.00 | 180.68 | 181.41 | 4276971 |
2019-03-20 | 172.75 | 175.77 | 169.66 | 175.07 | 9287776 |
2019-03-21 | 174.45 | 179.34 | 172.49 | 178.99 | 3156096 |
2019-03-22 | 177.55 | 178.13 | 173.84 | 173.99 | 2439459 |
2019-03-25 | 173.92 | 174.87 | 171.37 | 172.07 | 1851031 |
2019-03-26 | 173.25 | 175.24 | 172.47 | 175.15 | 1430629 |
2019-03-27 | 175.12 | 176.49 | 174.59 | 176.09 | 1571929 |
2019-03-28 | 174.85 | 178.26 | 174.85 | 177.90 | 2031471 |
2019-03-29 | 179.02 | 182.09 | 178.91 | 181.41 | 2171491 |
2019-04-01 | 182.27 | 187.00 | 182.22 | 186.45 | 2340975 |
2019-04-02 | 186.51 | 186.66 | 183.68 | 184.03 | 1552991 |
2019-04-03 | 185.59 | 188.00 | 184.28 | 185.19 | 1263938 |
2019-04-04 | 184.80 | 187.75 | 184.80 | 187.67 | 1303117 |
2019-04-05 | 187.93 | 190.37 | 187.26 | 189.90 | 2301651 |
2019-04-08 | 189.14 | 191.56 | 188.40 | 191.38 | 1595105 |
2019-04-09 | 189.90 | 190.43 | 188.85 | 189.95 | 1435878 |
2019-04-10 | 190.00 | 191.75 | 189.50 | 191.00 | 1069365 |
2019-04-11 | 191.35 | 193.00 | 190.96 | 191.87 | 1541290 |
2019-04-12 | 194.00 | 196.98 | 193.18 | 196.95 | 1651385 |
2019-04-15 | 197.00 | 197.96 | 195.55 | 196.18 | 1829472 |
2019-04-16 | 196.25 | 198.57 | 195.87 | 197.23 | 1457935 |
2019-04-17 | 198.48 | 199.32 | 196.92 | 198.06 | 1116765 |
2019-04-18 | 198.47 | 199.32 | 197.82 | 198.15 | 1391886 |
2019-04-22 | 197.08 | 197.51 | 195.20 | 195.98 | 1529628 |
2019-04-23 | 195.52 | 196.08 | 194.64 | 195.13 | 1727525 |
2019-04-24 | 195.10 | 198.31 | 194.55 | 197.86 | 1511765 |
2019-04-25 | 195.76 | 195.91 | 188.63 | 188.87 | 3086644 |
2019-04-26 | 185.24 | 186.54 | 182.89 | 184.04 | 3638176 |
2019-04-29 | 184.51 | 187.32 | 183.16 | 186.63 | 1471397 |
2019-04-30 | 186.94 | 190.65 | 185.56 | 189.46 | 1562867 |
2019-05-01 | 189.73 | 189.84 | 185.62 | 185.62 | 1432913 |
2019-05-02 | 185.36 | 188.08 | 182.81 | 187.04 | 1477317 |
2019-05-03 | 188.72 | 190.58 | 187.75 | 188.06 | 1229193 |
2019-05-06 | 183.21 | 186.23 | 181.61 | 185.60 | 1290369 |
2019-05-07 | 183.26 | 183.47 | 178.11 | 180.66 | 2152271 |
2019-05-08 | 180.06 | 181.09 | 178.30 | 179.43 | 2029031 |
2019-05-09 | 177.38 | 179.67 | 175.94 | 179.56 | 1601549 |
2019-05-10 | 178.76 | 179.54 | 174.81 | 178.00 | 1475771 |
2019-05-13 | 172.81 | 173.76 | 170.79 | 172.30 | 1781412 |
2019-05-14 | 172.60 | 174.35 | 170.74 | 171.86 | 2249010 |
2019-05-15 | 170.13 | 173.28 | 167.46 | 172.54 | 2314932 |
2019-05-16 | 173.04 | 179.43 | 172.87 | 175.77 | 2676940 |
2019-05-17 | 171.96 | 174.22 | 169.65 | 169.92 | 2235395 |
2019-05-20 | 168.23 | 169.85 | 167.32 | 168.21 | 1672846 |
2019-05-21 | 169.50 | 169.90 | 167.46 | 167.99 | 1889528 |
2019-05-22 | 166.76 | 166.90 | 161.93 | 162.00 | 3021819 |
2019-05-23 | 160.10 | 161.05 | 158.17 | 160.59 | 2498423 |
2019-05-24 | 161.75 | 162.01 | 158.68 | 159.93 | 1348623 |
2019-05-28 | 158.98 | 160.20 | 156.81 | 158.45 | 2528540 |
2019-05-29 | 157.69 | 160.73 | 156.22 | 159.57 | 2045895 |
2019-05-30 | 159.78 | 161.71 | 157.00 | 158.01 | 1670399 |
2019-05-31 | 154.90 | 156.75 | 153.79 | 154.28 | 1912368 |
2019-06-03 | 151.16 | 155.41 | 150.68 | 152.34 | 3918621 |
2019-06-04 | 154.02 | 159.89 | 153.71 | 159.59 | 2854479 |
2019-06-05 | 161.00 | 161.50 | 157.77 | 158.59 | 2241037 |
2019-06-06 | 158.30 | 158.60 | 155.60 | 156.85 | 1585277 |
2019-06-07 | 157.23 | 159.44 | 156.25 | 158.02 | 2129926 |
2019-06-10 | 159.78 | 164.00 | 159.70 | 161.84 | 2054705 |
2019-06-11 | 163.46 | 163.90 | 158.85 | 159.44 | 1857079 |
2019-06-12 | 158.73 | 162.01 | 158.08 | 161.37 | 1412600 |
2019-06-13 | 163.00 | 165.88 | 162.87 | 165.67 | 2239573 |
2019-06-14 | 165.20 | 165.48 | 162.26 | 164.55 | 1590262 |
2019-06-17 | 164.47 | 165.00 | 163.06 | 163.72 | 1313377 |
2019-06-18 | 165.01 | 169.12 | 164.71 | 166.34 | 2184255 |
2019-06-19 | 166.68 | 167.45 | 165.67 | 166.56 | 1608599 |
2019-06-20 | 168.39 | 169.54 | 166.79 | 167.85 | 2087355 |
2019-06-21 | 167.73 | 168.06 | 165.13 | 165.35 | 2527508 |
2019-06-24 | 164.00 | 164.98 | 160.58 | 160.90 | 3563673 |
2019-06-25 | 159.97 | 160.00 | 155.98 | 155.98 | 4793134 |
2019-06-26 | 156.45 | 161.26 | 153.51 | 159.92 | 6247649 |
2019-06-27 | 160.40 | 164.35 | 160.04 | 163.31 | 3460854 |
2019-06-28 | 164.23 | 166.39 | 164.00 | 164.19 | 5312095 |
2019-07-01 | 168.02 | 168.02 | 161.56 | 162.97 | 2349532 |
2019-07-02 | 163.07 | 163.23 | 159.51 | 159.79 | 1860779 |
2019-07-03 | 160.39 | 161.53 | 159.34 | 161.42 | 1180574 |
2019-07-05 | 161.08 | 162.42 | 159.52 | 161.97 | 1125345 |
2019-07-08 | 160.26 | 161.72 | 159.05 | 160.82 | 1586347 |
2019-07-09 | 159.41 | 159.94 | 158.69 | 159.19 | 1218151 |
2019-07-10 | 162.17 | 162.82 | 159.76 | 159.99 | 2077597 |
2019-07-11 | 160.11 | 163.36 | 159.76 | 162.60 | 2499014 |
2019-07-12 | 164.63 | 168.44 | 164.31 | 167.47 | 3310762 |
2019-07-15 | 167.51 | 168.85 | 166.27 | 167.90 | 2021976 |
2019-07-16 | 168.82 | 172.96 | 168.82 | 169.79 | 2744309 |
2019-07-17 | 169.57 | 169.78 | 164.74 | 165.05 | 3074906 |
2019-07-18 | 164.64 | 166.50 | 163.76 | 165.38 | 1681925 |
2019-07-19 | 166.17 | 168.87 | 166.15 | 167.13 | 2067593 |
2019-07-22 | 168.54 | 171.13 | 168.24 | 169.55 | 2130947 |
2019-07-23 | 171.00 | 173.95 | 171.00 | 173.77 | 2866649 |
2019-07-24 | 174.79 | 178.50 | 174.42 | 176.01 | 2679115 |
2019-07-25 | 175.60 | 176.76 | 174.63 | 175.87 | 1985678 |
2019-07-26 | 175.80 | 175.92 | 173.80 | 174.94 | 2003261 |
2019-07-29 | 174.53 | 175.04 | 171.70 | 172.60 | 1389070 |
2019-07-30 | 171.54 | 172.94 | 169.59 | 172.39 | 1226285 |
2019-07-31 | 172.44 | 173.99 | 168.58 | 170.53 | 1485379 |
2019-08-01 | 170.16 | 171.47 | 162.69 | 163.31 | 3039205 |
2019-08-02 | 162.78 | 164.80 | 161.33 | 163.73 | 1959080 |
2019-08-05 | 160.09 | 160.16 | 155.02 | 157.26 | 3200708 |
2019-08-06 | 159.16 | 162.99 | 158.56 | 161.19 | 2802442 |
2019-08-07 | 157.82 | 160.87 | 155.23 | 160.66 | 2398745 |
2019-08-08 | 162.09 | 165.20 | 161.51 | 164.23 | 1793384 |
2019-08-09 | 163.72 | 163.94 | 160.42 | 162.13 | 1270170 |
2019-08-12 | 161.03 | 161.23 | 158.41 | 158.81 | 918521 |
2019-08-13 | 159.64 | 163.60 | 157.32 | 160.52 | 1839190 |
2019-08-14 | 157.78 | 158.04 | 154.32 | 155.06 | 1688540 |
2019-08-15 | 155.41 | 155.49 | 151.47 | 152.82 | 1874037 |
2019-08-16 | 154.18 | 156.91 | 153.99 | 156.00 | 1560413 |
2019-08-19 | 158.47 | 159.24 | 157.50 | 158.31 | 1458361 |
2019-08-20 | 157.56 | 157.97 | 155.31 | 155.84 | 1090010 |
2019-08-21 | 157.77 | 158.80 | 157.02 | 158.18 | 1044548 |
2019-08-22 | 158.26 | 158.99 | 155.76 | 158.10 | 1156374 |
2019-08-23 | 156.51 | 157.19 | 151.12 | 151.97 | 2806789 |
2019-08-26 | 153.22 | 154.73 | 151.66 | 152.49 | 1270993 |
2019-08-27 | 153.03 | 154.11 | 148.80 | 149.53 | 1810744 |
2019-08-28 | 149.14 | 154.45 | 147.82 | 153.18 | 2064903 |
2019-08-29 | 155.00 | 158.49 | 154.88 | 157.45 | 1685639 |
2019-08-30 | 158.49 | 160.31 | 158.16 | 158.61 | 1151587 |
2019-09-03 | 155.79 | 157.25 | 153.91 | 155.37 | 1270790 |
2019-09-04 | 157.54 | 159.58 | 157.22 | 159.06 | 1260389 |
2019-09-05 | 161.06 | 165.36 | 160.71 | 163.73 | 2119272 |
2019-09-06 | 164.00 | 164.82 | 161.62 | 161.87 | 1413400 |
2019-09-09 | 163.10 | 167.63 | 162.95 | 167.42 | 2271626 |
2019-09-10 | 167.33 | 172.50 | 166.89 | 172.26 | 2407391 |
2019-09-11 | 172.80 | 173.96 | 169.69 | 173.96 | 1642723 |
2019-09-12 | 174.09 | 174.68 | 171.41 | 173.51 | 1520477 |
2019-09-13 | 174.90 | 176.25 | 173.01 | 174.10 | 1456411 |
2019-09-16 | 172.38 | 174.95 | 171.01 | 173.57 | 1546388 |
2019-09-17 | 172.37 | 174.44 | 171.14 | 173.30 | 4762017 |
2019-09-18 | 153.30 | 154.57 | 148.50 | 150.91 | 22942064 |
2019-09-19 | 150.22 | 152.60 | 149.50 | 152.45 | 5580365 |
2019-09-20 | 153.36 | 153.36 | 148.45 | 148.78 | 5633810 |
2019-09-23 | 147.54 | 149.10 | 145.46 | 145.67 | 4142331 |
2019-09-24 | 145.93 | 147.62 | 142.49 | 143.25 | 5589208 |
2019-09-25 | 143.15 | 147.82 | 143.15 | 147.04 | 3586406 |
2019-09-26 | 147.27 | 147.48 | 144.47 | 145.16 | 2060136 |
2019-09-27 | 145.67 | 146.82 | 143.91 | 144.96 | 1967673 |
2019-09-30 | 145.31 | 146.50 | 144.96 | 145.57 | 1708734 |
2019-10-01 | 145.59 | 146.84 | 140.62 | 141.64 | 3453072 |
2019-10-02 | 140.16 | 141.90 | 139.10 | 140.78 | 2746906 |
2019-10-03 | 140.50 | 141.90 | 138.59 | 141.71 | 2320552 |
2019-10-04 | 141.79 | 143.06 | 140.69 | 143.00 | 2196227 |
2019-10-07 | 141.84 | 144.23 | 141.13 | 142.09 | 1828128 |
2019-10-08 | 140.80 | 140.94 | 138.38 | 138.39 | 2402354 |
2019-10-09 | 138.83 | 139.77 | 137.78 | 139.25 | 2254860 |
2019-10-10 | 139.54 | 141.62 | 139.15 | 141.36 | 1785719 |
2019-10-11 | 143.17 | 147.05 | 143.17 | 145.54 | 3983054 |
2019-10-14 | 145.11 | 147.70 | 144.39 | 146.78 | 2422853 |
2019-10-15 | 147.60 | 150.13 | 147.18 | 149.96 | 3224274 |
2019-10-16 | 150.03 | 152.36 | 149.75 | 150.77 | 3441718 |
2019-10-17 | 151.38 | 152.42 | 150.48 | 150.70 | 2650390 |
2019-10-18 | 150.48 | 151.12 | 149.19 | 149.91 | 2789819 |
2019-10-21 | 150.68 | 154.13 | 150.09 | 152.04 | 3471683 |
2019-10-22 | 151.32 | 154.69 | 149.85 | 154.63 | 3010530 |
2019-10-23 | 154.39 | 156.73 | 153.69 | 155.98 | 2181549 |
2019-10-24 | 156.30 | 156.98 | 153.04 | 154.05 | 1731453 |
2019-10-25 | 153.80 | 158.24 | 153.51 | 158.09 | 2080572 |
2019-10-28 | 158.90 | 160.39 | 157.17 | 158.40 | 2597072 |
2019-10-29 | 158.93 | 158.93 | 156.80 | 158.01 | 1464068 |
2019-10-30 | 157.75 | 157.76 | 154.02 | 155.84 | 1576153 |
2019-10-31 | 155.00 | 155.84 | 151.62 | 152.66 | 2110548 |
2019-11-01 | 154.16 | 157.10 | 153.96 | 156.52 | 2129391 |
2019-11-04 | 159.85 | 165.03 | 159.50 | 164.84 | 4303590 |
2019-11-05 | 164.60 | 167.59 | 163.01 | 164.85 | 2510240 |
2019-11-06 | 164.56 | 164.62 | 161.91 | 163.17 | 1767364 |
2019-11-07 | 165.46 | 166.83 | 163.47 | 163.92 | 1978197 |
2019-11-08 | 163.80 | 164.00 | 161.60 | 163.22 | 1152934 |
2019-11-11 | 161.96 | 163.02 | 161.33 | 162.18 | 1063400 |
2019-11-12 | 162.35 | 163.84 | 160.76 | 161.22 | 1280065 |
2019-11-13 | 160.00 | 160.01 | 156.15 | 156.23 | 2228233 |
2019-11-14 | 155.82 | 158.00 | 155.48 | 156.68 | 1828262 |
2019-11-15 | 157.27 | 158.51 | 156.35 | 158.33 | 1597360 |
2019-11-18 | 157.13 | 157.72 | 154.50 | 157.55 | 1794509 |
2019-11-19 | 158.21 | 158.23 | 155.17 | 155.52 | 1524407 |
2019-11-20 | 155.00 | 155.09 | 151.55 | 152.27 | 2476706 |
2019-11-21 | 152.50 | 153.77 | 151.75 | 152.08 | 1595379 |
2019-11-22 | 152.31 | 156.79 | 152.26 | 156.55 | 2226835 |
2019-11-25 | 157.41 | 160.34 | 156.39 | 159.54 | 2505944 |
2019-11-26 | 159.71 | 162.76 | 158.63 | 161.50 | 2771057 |
2019-11-27 | 161.75 | 162.07 | 160.21 | 161.51 | 1646893 |
2019-11-29 | 161.11 | 161.46 | 159.83 | 160.05 | 789408 |
2019-12-02 | 160.46 | 163.70 | 158.03 | 158.03 | 2705245 |
2019-12-03 | 154.22 | 154.47 | 151.02 | 151.14 | 3806182 |
2019-12-04 | 152.64 | 155.69 | 152.37 | 153.87 | 2301764 |
2019-12-05 | 154.84 | 154.89 | 152.34 | 153.29 | 1628261 |
2019-12-06 | 155.00 | 157.29 | 154.90 | 156.61 | 2437059 |
2019-12-09 | 156.20 | 157.48 | 156.02 | 156.51 | 1733713 |
2019-12-10 | 156.50 | 158.14 | 155.52 | 157.00 | 1633632 |
2019-12-11 | 157.25 | 159.52 | 156.39 | 159.08 | 1676012 |
2019-12-12 | 159.31 | 165.82 | 158.75 | 164.89 | 2989271 |
2019-12-13 | 165.64 | 167.87 | 163.91 | 165.67 | 2897974 |
2019-12-16 | 166.93 | 168.37 | 161.50 | 164.10 | 5062869 |
2019-12-17 | 161.50 | 164.78 | 161.02 | 163.23 | 6070302 |
2019-12-18 | 151.42 | 152.77 | 146.29 | 146.86 | 21550315 |
2019-12-19 | 147.07 | 148.82 | 146.24 | 147.02 | 5827575 |
2019-12-20 | 148.36 | 148.55 | 146.67 | 148.12 | 5260753 |
2019-12-23 | 149.56 | 152.76 | 148.50 | 151.69 | 4370020 |
2019-12-24 | 151.07 | 152.38 | 150.42 | 150.78 | 1797221 |
2019-12-26 | 150.90 | 152.78 | 150.51 | 152.49 | 2654623 |
2019-12-27 | 153.07 | 154.11 | 152.11 | 152.53 | 2693072 |
2019-12-30 | 153.10 | 153.30 | 149.94 | 150.14 | 2612782 |
2019-12-31 | 149.22 | 151.57 | 148.75 | 151.21 | 2155198 |
2020-01-02 | 152.42 | 155.10 | 151.60 | 155.10 | 2924449 |
2020-01-03 | 152.50 | 153.34 | 151.84 | 153.18 | 2218066 |
2020-01-06 | 151.25 | 153.55 | 150.17 | 153.30 | 2390922 |
2020-01-07 | 153.36 | 155.22 | 152.34 | 154.80 | 2152799 |
2020-01-08 | 154.57 | 157.75 | 153.93 | 157.13 | 3053816 |
2020-01-09 | 157.95 | 158.31 | 156.59 | 158.05 | 2240318 |
2020-01-10 | 158.07 | 158.43 | 156.14 | 156.63 | 2449562 |
2020-01-13 | 156.72 | 159.53 | 156.71 | 159.28 | 1985446 |
2020-01-14 | 159.15 | 164.50 | 158.62 | 162.13 | 5079642 |
2020-01-15 | 163.02 | 163.02 | 158.67 | 159.15 | 2971759 |
2020-01-16 | 160.59 | 161.47 | 158.84 | 159.54 | 2343849 |
2020-01-17 | 159.39 | 161.18 | 158.56 | 159.98 | 1846149 |
2020-01-21 | 159.10 | 159.16 | 156.81 | 157.53 | 2460352 |
2020-01-22 | 157.49 | 158.85 | 155.47 | 155.54 | 1911072 |
2020-01-23 | 155.00 | 155.34 | 152.73 | 154.88 | 2059099 |
2020-01-24 | 155.64 | 155.64 | 152.31 | 154.07 | 1973550 |
2020-01-27 | 150.11 | 150.18 | 147.51 | 148.49 | 3368402 |
2020-01-28 | 149.75 | 149.95 | 147.11 | 148.40 | 2189970 |
2020-01-29 | 149.16 | 150.07 | 147.91 | 148.06 | 2524115 |
2020-01-30 | 146.00 | 148.40 | 143.36 | 148.26 | 3380173 |
2020-01-31 | 147.10 | 147.29 | 143.59 | 144.64 | 3286187 |
2020-02-03 | 145.50 | 147.40 | 143.60 | 143.84 | 1988791 |
2020-02-04 | 146.37 | 148.24 | 146.00 | 147.51 | 2573855 |
2020-02-05 | 149.50 | 150.85 | 148.82 | 149.95 | 2013840 |
2020-02-06 | 151.38 | 151.38 | 148.49 | 148.63 | 1706790 |
2020-02-07 | 147.30 | 157.44 | 146.42 | 155.66 | 6532572 |
2020-02-10 | 158.80 | 160.29 | 156.20 | 156.78 | 3948585 |
2020-02-11 | 158.27 | 159.56 | 156.87 | 158.00 | 2016806 |
2020-02-12 | 159.20 | 159.81 | 157.23 | 158.51 | 1607548 |
2020-02-13 | 157.79 | 161.83 | 156.48 | 161.47 | 2624570 |
2020-02-14 | 160.46 | 161.29 | 158.00 | 158.62 | 1679023 |
2020-02-18 | 159.31 | 160.91 | 156.39 | 158.57 | 1924077 |
2020-02-19 | 159.00 | 161.69 | 158.83 | 161.14 | 1699254 |
2020-02-20 | 161.07 | 165.25 | 159.50 | 164.91 | 2602941 |
2020-02-21 | 163.26 | 164.14 | 161.69 | 163.25 | 1645324 |
2020-02-24 | 156.26 | 157.72 | 152.62 | 154.85 | 3116493 |
2020-02-25 | 155.66 | 155.80 | 144.81 | 145.60 | 4224244 |
2020-02-26 | 147.42 | 149.39 | 143.56 | 144.53 | 2767399 |
2020-02-27 | 140.76 | 145.49 | 136.48 | 138.76 | 3534997 |
2020-02-28 | 135.00 | 141.20 | 134.06 | 141.17 | 4395611 |
2020-03-02 | 142.18 | 142.52 | 135.28 | 139.75 | 4418592 |
2020-03-03 | 140.00 | 142.17 | 132.56 | 133.09 | 4373332 |
2020-03-04 | 135.06 | 136.46 | 132.18 | 136.41 | 2854702 |
2020-03-05 | 132.01 | 133.14 | 128.75 | 129.28 | 3150049 |
2020-03-06 | 125.75 | 130.65 | 123.79 | 127.68 | 3886348 |
2020-03-09 | 120.40 | 121.58 | 113.85 | 115.70 | 4048083 |
2020-03-10 | 120.14 | 121.75 | 113.87 | 120.67 | 3564910 |
2020-03-11 | 117.39 | 118.30 | 108.53 | 111.01 | 4758296 |
2020-03-12 | 103.20 | 105.18 | 96.20 | 97.00 | 5156535 |
2020-03-13 | 102.46 | 106.68 | 96.00 | 106.63 | 4274965 |
2020-03-16 | 92.00 | 99.87 | 90.49 | 90.49 | 4417391 |
2020-03-17 | 92.90 | 100.15 | 88.69 | 94.96 | 5548740 |
2020-03-18 | 90.39 | 100.70 | 89.80 | 99.68 | 6997651 |
2020-03-19 | 98.85 | 116.16 | 97.37 | 111.68 | 4646855 |
2020-03-20 | 113.88 | 118.70 | 106.59 | 111.06 | 4479231 |
2020-03-23 | 110.94 | 115.05 | 107.25 | 111.76 | 3933899 |
2020-03-24 | 118.00 | 121.80 | 115.43 | 120.04 | 3014374 |
2020-03-25 | 121.36 | 126.94 | 114.93 | 118.31 | 4133236 |
2020-03-26 | 119.36 | 127.00 | 119.01 | 125.60 | 2714418 |
2020-03-27 | 120.05 | 124.35 | 116.00 | 120.58 | 2619719 |
2020-03-30 | 122.38 | 125.61 | 119.25 | 124.31 | 2281016 |
2020-03-31 | 122.50 | 124.85 | 119.26 | 121.26 | 2645622 |
2020-04-01 | 116.01 | 118.75 | 112.30 | 113.48 | 2569879 |
2020-04-02 | 112.53 | 117.30 | 111.59 | 116.64 | 2336099 |
2020-04-03 | 115.24 | 116.00 | 107.69 | 109.22 | 3205226 |
2020-04-06 | 113.04 | 119.81 | 113.01 | 119.02 | 3512611 |
2020-04-07 | 124.91 | 125.48 | 115.75 | 115.95 | 3189340 |
2020-04-08 | 123.00 | 127.23 | 119.92 | 125.54 | 5576525 |
2020-04-09 | 129.61 | 130.00 | 120.16 | 122.29 | 4750452 |
2020-04-13 | 125.19 | 125.19 | 121.74 | 123.53 | 2821781 |
2020-04-14 | 125.74 | 126.98 | 122.05 | 125.08 | 3084173 |
2020-04-15 | 121.69 | 121.69 | 118.15 | 119.90 | 2944986 |
2020-04-16 | 119.73 | 121.00 | 117.12 | 119.08 | 2238739 |
2020-04-17 | 121.00 | 124.96 | 120.73 | 124.85 | 2463987 |
2020-04-20 | 122.53 | 125.67 | 121.83 | 122.64 | 2241964 |
2020-04-21 | 120.63 | 122.18 | 119.62 | 120.48 | 1605823 |
2020-04-22 | 122.52 | 122.97 | 118.45 | 118.54 | 2085775 |
2020-04-23 | 118.64 | 122.42 | 118.50 | 120.88 | 2021396 |
2020-04-24 | 121.41 | 123.19 | 119.48 | 123.06 | 2111604 |
2020-04-27 | 124.16 | 128.50 | 122.32 | 127.29 | 2396049 |
2020-04-28 | 129.81 | 129.89 | 125.16 | 127.74 | 2738959 |
2020-04-29 | 130.00 | 131.80 | 128.46 | 129.48 | 2172469 |
2020-04-30 | 127.93 | 127.93 | 125.75 | 126.77 | 1970365 |
2020-05-01 | 124.52 | 124.56 | 117.50 | 118.20 | 3141832 |
2020-05-04 | 117.12 | 117.56 | 114.61 | 115.85 | 2410818 |
2020-05-05 | 117.83 | 120.12 | 117.13 | 117.67 | 1703140 |
2020-05-06 | 118.89 | 119.42 | 115.08 | 115.12 | 1917077 |
2020-05-07 | 116.94 | 118.87 | 116.15 | 116.74 | 1842638 |
2020-05-08 | 118.25 | 120.89 | 118.18 | 120.44 | 1771658 |
2020-05-11 | 118.39 | 119.37 | 116.28 | 117.56 | 1863500 |
2020-05-12 | 118.00 | 118.11 | 113.08 | 113.14 | 1979407 |
2020-05-13 | 113.08 | 113.15 | 108.25 | 109.34 | 2905946 |
2020-05-14 | 107.36 | 109.18 | 103.40 | 109.11 | 3254675 |
2020-05-15 | 107.54 | 108.96 | 106.25 | 107.52 | 2940043 |
2020-05-18 | 113.49 | 120.00 | 112.79 | 119.19 | 3603931 |
2020-05-19 | 119.00 | 119.40 | 114.65 | 114.79 | 2484558 |
2020-05-20 | 116.80 | 119.48 | 115.83 | 117.01 | 2604080 |
2020-05-21 | 116.58 | 118.43 | 115.53 | 115.77 | 1740279 |
2020-05-22 | 115.75 | 117.56 | 114.92 | 117.00 | 2245903 |
2020-05-26 | 122.99 | 126.74 | 121.94 | 124.81 | 3822989 |
2020-05-27 | 128.00 | 130.78 | 125.50 | 130.43 | 3203049 |
2020-05-28 | 131.00 | 133.91 | 129.30 | 131.15 | 3238881 |
2020-05-29 | 130.19 | 130.89 | 126.44 | 130.56 | 3410065 |
2020-06-01 | 129.05 | 130.46 | 127.46 | 129.71 | 1990588 |
2020-06-02 | 130.83 | 134.59 | 130.71 | 134.20 | 2522007 |
2020-06-03 | 137.00 | 139.88 | 136.53 | 138.08 | 2729150 |
2020-06-04 | 137.30 | 139.25 | 135.65 | 139.21 | 2001344 |
2020-06-05 | 143.00 | 145.77 | 142.00 | 142.21 | 3583908 |
2020-06-08 | 144.94 | 149.99 | 144.14 | 149.38 | 2709941 |
2020-06-09 | 145.88 | 145.93 | 142.10 | 144.69 | 2253078 |
2020-06-10 | 144.00 | 144.41 | 140.32 | 140.40 | 2079582 |
2020-06-11 | 133.95 | 134.47 | 127.81 | 128.81 | 4389256 |
2020-06-12 | 134.59 | 135.00 | 129.14 | 132.72 | 2272897 |
2020-06-15 | 128.42 | 134.63 | 127.29 | 133.68 | 1836992 |
2020-06-16 | 138.15 | 139.37 | 133.00 | 135.54 | 1654069 |
2020-06-17 | 136.71 | 137.40 | 134.87 | 135.66 | 1214489 |
2020-06-18 | 134.92 | 139.34 | 134.50 | 138.39 | 2416243 |
2020-06-19 | 140.76 | 140.88 | 135.62 | 137.63 | 2827671 |
2020-06-22 | 136.55 | 137.75 | 135.20 | 137.38 | 1448152 |
2020-06-23 | 138.55 | 139.84 | 137.38 | 139.07 | 1385168 |
2020-06-24 | 137.65 | 138.00 | 134.13 | 135.09 | 2357313 |
2020-06-25 | 133.72 | 136.28 | 132.23 | 135.46 | 2310868 |
2020-06-26 | 135.20 | 135.38 | 129.28 | 130.08 | 3282011 |
2020-06-29 | 131.30 | 134.73 | 130.12 | 134.55 | 2336249 |
2020-06-30 | 136.22 | 140.75 | 134.92 | 140.22 | 6473321 |
2020-07-01 | 158.85 | 163.65 | 155.76 | 156.66 | 17967540 |
2020-07-02 | 158.60 | 159.72 | 155.28 | 155.48 | 4046921 |
2020-07-06 | 157.90 | 158.40 | 153.66 | 156.27 | 3015750 |
2020-07-07 | 154.27 | 159.95 | 154.13 | 158.54 | 2583112 |
2020-07-08 | 158.12 | 159.38 | 156.27 | 158.56 | 2110946 |
2020-07-09 | 158.00 | 158.75 | 155.32 | 155.74 | 2238292 |
2020-07-10 | 156.20 | 159.01 | 155.97 | 158.59 | 1746204 |
2020-07-13 | 160.00 | 160.22 | 155.66 | 156.23 | 1736054 |
2020-07-14 | 156.23 | 158.92 | 155.53 | 158.50 | 1641132 |
2020-07-15 | 160.42 | 162.53 | 159.04 | 161.25 | 3333046 |
2020-07-16 | 161.77 | 167.10 | 160.47 | 166.10 | 4099971 |
2020-07-17 | 167.28 | 168.12 | 164.91 | 165.98 | 2048087 |
2020-07-20 | 164.89 | 165.55 | 162.81 | 164.13 | 1593586 |
2020-07-21 | 165.10 | 167.56 | 164.41 | 165.50 | 1731912 |
2020-07-22 | 164.64 | 165.94 | 163.44 | 165.14 | 1231859 |
2020-07-23 | 165.41 | 167.39 | 164.65 | 165.99 | 1387204 |
2020-07-24 | 164.69 | 166.88 | 164.19 | 165.04 | 1546235 |
2020-07-27 | 165.00 | 170.72 | 163.86 | 170.64 | 2926388 |
2020-07-28 | 169.42 | 170.33 | 166.71 | 166.93 | 2374595 |
2020-07-29 | 167.10 | 171.37 | 167.01 | 169.55 | 4623873 |
2020-07-30 | 174.15 | 174.50 | 169.86 | 172.71 | 5407268 |
2020-07-31 | 172.00 | 172.71 | 167.99 | 168.40 | 2488103 |
2020-08-03 | 169.55 | 170.59 | 168.53 | 169.22 | 1503570 |
2020-08-04 | 169.22 | 171.48 | 169.20 | 170.66 | 1264202 |
2020-08-05 | 171.85 | 172.42 | 170.24 | 171.70 | 1309963 |
2020-08-06 | 172.00 | 173.48 | 171.32 | 172.24 | 1364902 |
2020-08-07 | 172.47 | 183.88 | 172.47 | 183.53 | 6311099 |
2020-08-10 | 188.16 | 200.46 | 187.34 | 199.98 | 10815110 |
2020-08-11 | 199.99 | 203.59 | 195.14 | 196.45 | 5998248 |
2020-08-12 | 200.00 | 206.24 | 199.02 | 201.96 | 6239385 |
2020-08-13 | 200.68 | 204.79 | 199.61 | 203.86 | 3663846 |
2020-08-14 | 202.07 | 209.64 | 201.86 | 208.60 | 4632952 |
2020-08-17 | 210.00 | 211.56 | 206.04 | 206.64 | 2662020 |
2020-08-18 | 206.37 | 208.43 | 204.18 | 206.97 | 3040684 |
2020-08-19 | 206.84 | 210.94 | 206.84 | 207.88 | 2217960 |
2020-08-20 | 206.23 | 209.20 | 205.06 | 208.82 | 1532805 |
2020-08-21 | 209.16 | 212.94 | 208.50 | 210.49 | 2034054 |
2020-08-24 | 212.96 | 217.95 | 211.99 | 217.40 | 3393717 |
2020-08-25 | 219.17 | 219.58 | 213.22 | 214.31 | 2160235 |
2020-08-26 | 215.73 | 217.12 | 214.08 | 215.77 | 1518191 |
2020-08-27 | 216.10 | 218.88 | 215.08 | 218.21 | 2014856 |
2020-08-28 | 218.23 | 223.66 | 218.01 | 221.90 | 2996129 |
2020-08-31 | 221.80 | 224.20 | 219.80 | 219.84 | 1839581 |
2020-09-01 | 219.99 | 226.55 | 219.14 | 225.46 | 1904774 |
2020-09-02 | 227.12 | 229.00 | 223.07 | 227.26 | 1680746 |
2020-09-03 | 228.13 | 231.58 | 218.59 | 220.97 | 4003783 |
2020-09-04 | 222.46 | 228.24 | 217.40 | 226.12 | 2879820 |
2020-09-08 | 223.79 | 225.75 | 219.72 | 221.05 | 2121067 |
2020-09-09 | 226.00 | 228.85 | 224.12 | 225.75 | 3222696 |
2020-09-10 | 229.49 | 229.49 | 222.89 | 224.44 | 2443294 |
2020-09-11 | 226.44 | 233.67 | 225.47 | 232.79 | 4865220 |
2020-09-14 | 240.99 | 241.00 | 232.57 | 236.34 | 6583670 |
2020-09-15 | 234.99 | 239.85 | 230.51 | 236.67 | 9847346 |
2020-09-16 | 253.03 | 256.18 | 246.30 | 250.30 | 17082179 |
2020-09-17 | 242.63 | 249.80 | 242.11 | 244.08 | 4254299 |
2020-09-18 | 242.97 | 248.20 | 241.95 | 242.78 | 4348747 |
2020-09-21 | 237.95 | 239.19 | 230.27 | 238.74 | 4109508 |
2020-09-22 | 239.51 | 243.78 | 235.63 | 243.42 | 2651668 |
2020-09-23 | 244.99 | 250.51 | 241.04 | 241.42 | 3083045 |
2020-09-24 | 244.01 | 247.20 | 239.50 | 244.22 | 3048346 |
2020-09-25 | 241.68 | 251.90 | 241.47 | 250.17 | 3212430 |
2020-09-28 | 255.27 | 259.95 | 254.08 | 254.44 | 3309826 |
2020-09-29 | 254.99 | 258.20 | 249.12 | 253.50 | 2204308 |
2020-09-30 | 253.47 | 257.51 | 249.50 | 251.52 | 2506013 |
2020-10-01 | 255.26 | 257.79 | 252.88 | 254.08 | 2862287 |
2020-10-02 | 250.55 | 258.55 | 250.00 | 255.20 | 3015325 |
2020-10-05 | 258.80 | 260.96 | 257.73 | 259.21 | 2427788 |
2020-10-06 | 260.12 | 264.98 | 258.18 | 259.27 | 3152178 |
2020-10-07 | 263.85 | 270.66 | 263.50 | 268.26 | 2986524 |
2020-10-08 | 269.73 | 272.53 | 266.35 | 271.06 | 1993009 |
2020-10-09 | 274.40 | 275.00 | 269.54 | 271.55 | 2172049 |
2020-10-12 | 272.26 | 274.21 | 271.32 | 273.50 | 2063626 |
2020-10-13 | 272.32 | 275.24 | 271.85 | 272.74 | 1657102 |
2020-10-14 | 274.75 | 278.96 | 273.77 | 276.24 | 2080629 |
2020-10-15 | 273.09 | 282.14 | 271.75 | 282.11 | 2258087 |
2020-10-16 | 284.00 | 287.16 | 282.00 | 283.87 | 2992528 |
2020-10-19 | 284.81 | 291.22 | 279.56 | 281.97 | 3453108 |
2020-10-20 | 284.00 | 292.69 | 283.11 | 287.40 | 3929167 |
2020-10-21 | 289.16 | 293.30 | 282.26 | 282.28 | 3219229 |
2020-10-22 | 283.58 | 285.64 | 274.02 | 275.95 | 2966629 |
2020-10-23 | 278.29 | 283.87 | 276.86 | 283.56 | 2498307 |
2020-10-26 | 279.99 | 280.50 | 273.40 | 277.62 | 2321360 |
2020-10-27 | 279.94 | 280.35 | 274.39 | 274.41 | 1912266 |
2020-10-28 | 262.73 | 266.92 | 258.00 | 259.99 | 4039177 |
2020-10-29 | 260.21 | 269.74 | 260.06 | 267.02 | 2680687 |
2020-10-30 | 264.60 | 265.99 | 255.56 | 259.47 | 2709583 |
2020-11-02 | 262.70 | 267.49 | 259.01 | 266.98 | 2042932 |
2020-11-03 | 271.95 | 276.92 | 268.12 | 274.48 | 2630793 |
2020-11-04 | 276.71 | 278.80 | 268.53 | 269.10 | 2810577 |
2020-11-05 | 273.00 | 282.27 | 273.00 | 279.07 | 2234561 |
2020-11-06 | 278.52 | 284.30 | 277.12 | 279.77 | 1894054 |
2020-11-09 | 274.24 | 274.50 | 256.35 | 263.88 | 5907191 |
2020-11-10 | 264.38 | 268.77 | 258.00 | 267.27 | 2874010 |
2020-11-11 | 271.17 | 271.31 | 266.00 | 267.81 | 1937663 |
2020-11-12 | 269.23 | 270.89 | 263.99 | 267.16 | 1924908 |
2020-11-13 | 267.99 | 273.72 | 267.99 | 271.91 | 1594338 |
2020-11-16 | 273.52 | 280.88 | 270.42 | 279.83 | 2474834 |
2020-11-17 | 281.87 | 286.20 | 276.90 | 285.05 | 2816659 |
2020-11-18 | 285.70 | 289.76 | 282.49 | 282.50 | 2874823 |
2020-11-19 | 283.77 | 285.00 | 276.88 | 279.85 | 2374950 |
2020-11-20 | 280.97 | 281.66 | 276.69 | 276.69 | 1885891 |
2020-11-23 | 280.21 | 286.40 | 280.20 | 286.35 | 2437192 |
2020-11-24 | 289.59 | 296.08 | 285.30 | 291.68 | 3716568 |
2020-11-25 | 291.81 | 292.78 | 286.56 | 288.30 | 2299565 |
2020-11-27 | 290.80 | 291.20 | 285.35 | 287.41 | 1248021 |
2020-11-30 | 287.99 | 290.90 | 280.54 | 286.58 | 3188976 |
2020-12-01 | 293.56 | 297.66 | 287.60 | 287.76 | 3053837 |
2020-12-02 | 287.22 | 293.84 | 285.03 | 291.72 | 2518005 |
2020-12-03 | 291.72 | 296.34 | 289.78 | 292.70 | 1955755 |
2020-12-04 | 294.36 | 298.98 | 293.12 | 294.88 | 1846955 |
2020-12-07 | 296.90 | 297.04 | 293.20 | 297.04 | 1483433 |
2020-12-08 | 298.00 | 303.65 | 297.72 | 301.45 | 2889109 |
2020-12-09 | 303.50 | 305.66 | 293.46 | 295.32 | 2644923 |
2020-12-10 | 291.26 | 294.38 | 288.61 | 290.25 | 2961008 |
2020-12-11 | 289.78 | 291.88 | 286.19 | 289.47 | 2353278 |
2020-12-14 | 296.00 | 296.35 | 285.41 | 285.54 | 2933932 |
2020-12-15 | 286.01 | 289.46 | 283.11 | 285.74 | 3026367 |
2020-12-16 | 287.38 | 290.85 | 286.61 | 288.81 | 2611752 |
2020-12-17 | 289.41 | 293.90 | 286.22 | 292.26 | 6006907 |
2020-12-18 | 283.50 | 284.52 | 274.96 | 275.57 | 15434006 |
2020-12-21 | 271.66 | 273.50 | 268.51 | 271.94 | 4989468 |
2020-12-22 | 272.50 | 273.34 | 268.28 | 273.28 | 3557922 |
2020-12-23 | 273.64 | 276.64 | 270.62 | 270.71 | 2350846 |
2020-12-24 | 271.36 | 272.03 | 267.19 | 268.82 | 1649378 |
2020-12-28 | 269.84 | 270.10 | 261.81 | 262.94 | 3633077 |
2020-12-29 | 263.95 | 265.45 | 259.67 | 261.56 | 2676605 |
2020-12-30 | 262.20 | 262.68 | 258.36 | 259.98 | 2694104 |
2020-12-31 | 259.60 | 260.46 | 257.51 | 259.62 | 2606646 |
2021-01-04 | 260.40 | 260.50 | 250.90 | 253.19 | 3797148 |
2021-01-05 | 251.50 | 254.77 | 250.05 | 253.18 | 3271078 |
2021-01-06 | 250.46 | 258.98 | 250.38 | 253.56 | 3605324 |
2021-01-07 | 254.09 | 256.22 | 245.45 | 246.03 | 5657270 |
2021-01-08 | 246.52 | 247.36 | 242.42 | 244.96 | 4583899 |
2021-01-11 | 243.00 | 246.46 | 242.72 | 245.31 | 3416288 |
2021-01-12 | 246.08 | 249.62 | 243.00 | 249.04 | 4376369 |
2021-01-13 | 250.50 | 253.87 | 248.20 | 252.22 | 3012755 |
2021-01-14 | 254.26 | 258.34 | 253.40 | 256.27 | 2867129 |
2021-01-15 | 255.76 | 255.76 | 250.98 | 252.56 | 2803993 |
2021-01-19 | 253.93 | 256.40 | 248.90 | 249.52 | 2357639 |
2021-01-20 | 251.19 | 252.35 | 247.62 | 251.96 | 2157311 |
2021-01-21 | 253.77 | 257.28 | 252.37 | 253.94 | 1951159 |
2021-01-22 | 252.00 | 255.44 | 250.01 | 254.08 | 1690741 |
2021-01-25 | 252.45 | 254.78 | 248.29 | 253.48 | 2009725 |
2021-01-26 | 254.20 | 254.84 | 249.34 | 249.67 | 1836122 |
2021-01-27 | 245.61 | 246.40 | 240.61 | 242.83 | 2698484 |
2021-01-28 | 246.01 | 246.29 | 242.62 | 242.79 | 2179045 |
2021-01-29 | 242.96 | 243.38 | 234.79 | 235.34 | 3239240 |
2021-02-01 | 237.38 | 239.75 | 235.32 | 239.24 | 2731231 |
2021-02-02 | 246.39 | 246.59 | 240.83 | 242.50 | 2859627 |
2021-02-03 | 242.60 | 243.60 | 239.35 | 241.29 | 2160532 |
2021-02-04 | 241.38 | 248.18 | 240.87 | 248.12 | 2898853 |
2021-02-05 | 251.00 | 255.40 | 249.00 | 255.01 | 2816568 |
2021-02-08 | 256.76 | 259.38 | 255.57 | 257.45 | 2135382 |
2021-02-09 | 257.27 | 260.50 | 254.00 | 259.13 | 1758118 |
2021-02-10 | 261.72 | 261.84 | 256.25 | 257.46 | 1969557 |
2021-02-11 | 258.00 | 258.08 | 251.56 | 254.36 | 1741692 |
2021-02-12 | 255.09 | 263.13 | 254.01 | 263.00 | 2672910 |
2021-02-16 | 264.00 | 265.46 | 261.11 | 261.83 | 1747609 |
2021-02-17 | 259.87 | 260.48 | 255.41 | 259.09 | 1455508 |
2021-02-18 | 255.51 | 258.49 | 253.00 | 255.63 | 1684883 |
2021-02-19 | 258.03 | 259.38 | 253.78 | 254.64 | 1594253 |
2021-02-22 | 253.24 | 257.40 | 253.10 | 254.67 | 1821981 |
2021-02-23 | 253.50 | 255.23 | 245.38 | 254.63 | 1753589 |
2021-02-24 | 254.36 | 261.29 | 254.01 | 260.06 | 1690181 |
2021-02-25 | 260.07 | 262.97 | 253.28 | 254.22 | 1629377 |
2021-02-26 | 254.93 | 257.46 | 250.50 | 254.50 | 1738798 |
2021-03-01 | 258.71 | 265.30 | 258.30 | 262.09 | 2014472 |
2021-03-02 | 262.73 | 263.65 | 259.48 | 259.60 | 1400546 |
2021-03-03 | 258.98 | 262.70 | 255.46 | 258.77 | 1564977 |
2021-03-04 | 256.56 | 258.43 | 247.09 | 249.65 | 2371613 |
2021-03-05 | 252.19 | 258.21 | 245.55 | 257.29 | 1932766 |
2021-03-08 | 260.00 | 261.34 | 251.01 | 251.34 | 2242420 |
2021-03-09 | 253.19 | 262.11 | 252.25 | 257.92 | 2351978 |
2021-03-10 | 259.13 | 261.81 | 258.06 | 260.42 | 1600579 |
2021-03-11 | 263.54 | 270.16 | 262.31 | 268.49 | 3794359 |
2021-03-12 | 267.26 | 271.19 | 265.26 | 270.20 | 2134256 |
2021-03-15 | 271.00 | 272.85 | 263.79 | 266.88 | 3216705 |
2021-03-16 | 267.00 | 267.03 | 260.30 | 260.80 | 2131126 |
2021-03-17 | 259.00 | 266.18 | 257.09 | 265.84 | 1861367 |
2021-03-18 | 267.82 | 269.27 | 262.90 | 263.51 | 4536072 |
2021-03-19 | 279.05 | 282.93 | 275.29 | 279.58 | 12938788 |
2021-03-22 | 279.58 | 279.80 | 271.68 | 274.02 | 3276368 |
2021-03-23 | 271.41 | 276.95 | 265.55 | 266.81 | 2277123 |
2021-03-24 | 269.00 | 274.27 | 267.40 | 268.29 | 2122732 |
2021-03-25 | 266.20 | 275.02 | 263.94 | 274.18 | 2285411 |
2021-03-26 | 277.70 | 281.49 | 274.60 | 281.34 | 2066625 |
2021-03-29 | 278.00 | 281.95 | 276.64 | 279.22 | 1517190 |
2021-03-30 | 279.37 | 288.15 | 278.31 | 285.92 | 2724678 |
2021-03-31 | 286.00 | 287.88 | 282.83 | 284.04 | 2025998 |
2021-04-01 | 283.54 | 285.00 | 281.79 | 283.54 | 1443478 |
2021-04-05 | 286.00 | 286.61 | 280.57 | 281.57 | 1727162 |
2021-04-06 | 281.66 | 284.44 | 280.70 | 282.17 | 1407184 |
2021-04-07 | 281.49 | 282.44 | 276.69 | 279.11 | 1469193 |
2021-04-08 | 282.90 | 284.44 | 279.75 | 284.44 | 2275952 |
2021-04-09 | 282.90 | 287.00 | 281.78 | 286.58 | 2039379 |
2021-04-12 | 285.63 | 293.09 | 285.14 | 290.79 | 1773276 |
2021-04-13 | 294.73 | 294.76 | 289.11 | 290.89 | 1713654 |
2021-04-14 | 289.51 | 291.15 | 287.57 | 287.81 | 1099895 |
2021-04-15 | 288.83 | 292.40 | 286.67 | 291.20 | 1389774 |
2021-04-16 | 292.90 | 293.00 | 287.13 | 287.59 | 1413296 |
2021-04-19 | 286.06 | 286.67 | 282.09 | 283.25 | 1676957 |
2021-04-20 | 282.42 | 283.80 | 277.34 | 280.34 | 1425483 |
2021-04-21 | 279.05 | 281.07 | 277.09 | 278.26 | 1861411 |
2021-04-22 | 277.33 | 281.07 | 276.38 | 276.54 | 1444775 |
2021-04-23 | 278.52 | 279.19 | 276.97 | 277.74 | 1313752 |
2021-04-26 | 279.31 | 279.87 | 274.20 | 275.76 | 1746990 |
2021-04-27 | 286.56 | 292.20 | 284.33 | 287.51 | 4961864 |
2021-04-28 | 286.65 | 289.15 | 285.42 | 287.39 | 1783940 |
2021-04-29 | 290.00 | 296.30 | 289.23 | 296.06 | 2472170 |
2021-04-30 | 293.52 | 295.60 | 289.00 | 290.31 | 1821932 |
2021-05-03 | 294.89 | 305.40 | 294.20 | 304.55 | 4580284 |
2021-05-04 | 302.70 | 305.20 | 299.32 | 304.28 | 2470499 |
2021-05-05 | 305.89 | 309.99 | 302.25 | 306.53 | 1671336 |
2021-05-06 | 305.29 | 311.96 | 303.48 | 310.96 | 2561678 |
2021-05-07 | 308.00 | 315.10 | 308.00 | 314.69 | 1826102 |
2021-05-10 | 314.68 | 317.00 | 309.27 | 309.27 | 1733648 |
2021-05-11 | 304.60 | 307.88 | 300.57 | 305.64 | 2170813 |
2021-05-12 | 302.18 | 304.76 | 294.79 | 296.01 | 1949164 |
2021-05-13 | 297.06 | 305.32 | 296.49 | 303.40 | 1445029 |
2021-05-14 | 305.23 | 310.50 | 305.23 | 309.43 | 1455230 |
2021-05-17 | 310.00 | 311.56 | 306.68 | 309.26 | 940701 |
2021-05-18 | 309.69 | 310.28 | 306.05 | 306.05 | 1046192 |
2021-05-19 | 304.00 | 308.43 | 299.91 | 307.93 | 1734976 |
2021-05-20 | 309.14 | 311.95 | 306.76 | 309.05 | 1278135 |
2021-05-21 | 310.43 | 315.29 | 309.39 | 309.60 | 1753572 |
2021-05-24 | 313.52 | 313.52 | 309.25 | 311.84 | 1808032 |
2021-05-25 | 313.00 | 313.38 | 307.71 | 308.59 | 1631780 |
2021-05-26 | 310.72 | 312.83 | 308.02 | 310.75 | 1695115 |
2021-05-27 | 312.51 | 319.90 | 311.86 | 315.59 | 2657327 |
2021-05-28 | 316.00 | 316.75 | 313.01 | 314.81 | 1022927 |
2021-06-01 | 318.27 | 318.54 | 310.09 | 310.85 | 1282365 |
2021-06-02 | 313.00 | 313.00 | 303.83 | 306.57 | 2088412 |
2021-06-03 | 305.39 | 307.78 | 302.18 | 306.31 | 1316636 |
2021-06-04 | 306.78 | 308.00 | 299.66 | 302.12 | 2111168 |
2021-06-07 | 303.00 | 304.21 | 299.21 | 303.34 | 1960434 |
2021-06-08 | 302.80 | 303.48 | 298.62 | 302.58 | 1498990 |
2021-06-09 | 302.58 | 302.62 | 290.46 | 293.11 | 4358637 |
2021-06-10 | 293.59 | 295.59 | 291.21 | 292.84 | 1811822 |
2021-06-11 | 293.26 | 296.17 | 293.26 | 296.09 | 1628876 |
2021-06-14 | 296.72 | 297.17 | 292.04 | 292.99 | 1275622 |
2021-06-15 | 294.99 | 299.88 | 293.90 | 299.30 | 1833964 |
2021-06-16 | 298.47 | 299.39 | 292.47 | 294.68 | 1686057 |
2021-06-17 | 294.49 | 294.74 | 285.59 | 287.57 | 2369393 |
2021-06-18 | 284.15 | 289.53 | 282.01 | 285.32 | 2553783 |
2021-06-21 | 287.96 | 295.03 | 287.80 | 293.16 | 1922021 |
2021-06-22 | 294.92 | 299.12 | 293.85 | 297.69 | 2250100 |
2021-06-23 | 300.00 | 300.65 | 296.16 | 297.37 | 2157370 |
2021-06-24 | 301.70 | 304.59 | 298.98 | 302.94 | 5016359 |
2021-06-25 | 292.74 | 294.75 | 286.52 | 291.95 | 11622029 |
2021-06-28 | 293.00 | 294.65 | 289.44 | 293.99 | 3537070 |
2021-06-29 | 296.00 | 299.50 | 294.85 | 297.89 | 3594497 |
2021-06-30 | 296.03 | 298.62 | 295.00 | 298.33 | 1810859 |
2021-07-01 | 299.95 | 300.10 | 296.82 | 299.12 | 1749548 |
2021-07-02 | 299.90 | 299.90 | 297.37 | 299.38 | 1336782 |
2021-07-06 | 299.38 | 299.63 | 292.60 | 294.61 | 2282517 |
2021-07-07 | 294.00 | 295.15 | 291.24 | 293.55 | 2293389 |
2021-07-08 | 287.16 | 294.62 | 285.85 | 293.24 | 1971379 |
2021-07-09 | 295.81 | 298.20 | 293.18 | 296.40 | 2317655 |
2021-07-12 | 297.28 | 302.24 | 294.60 | 299.67 | 1905393 |
2021-07-13 | 298.99 | 302.66 | 298.69 | 299.08 | 1747680 |
2021-07-14 | 298.65 | 300.86 | 294.60 | 295.86 | 1431800 |
2021-07-15 | 294.00 | 298.74 | 293.67 | 296.08 | 1166434 |
2021-07-16 | 296.70 | 297.00 | 292.09 | 292.49 | 1975766 |
2021-07-19 | 287.53 | 295.34 | 286.32 | 294.82 | 2853262 |
2021-07-20 | 295.41 | 299.04 | 294.45 | 298.02 | 1656447 |
2021-07-21 | 297.51 | 301.95 | 297.33 | 298.35 | 1339105 |
2021-07-22 | 297.55 | 298.85 | 296.06 | 296.62 | 981993 |
2021-07-23 | 297.80 | 298.66 | 296.09 | 297.07 | 1000703 |
2021-07-26 | 296.09 | 298.50 | 295.65 | 297.50 | 1205541 |
2021-07-27 | 287.50 | 288.38 | 279.12 | 282.63 | 4837217 |
2021-07-28 | 284.21 | 284.30 | 280.28 | 281.83 | 2732144 |
2021-07-29 | 281.83 | 284.65 | 281.19 | 281.92 | 1820778 |
2021-07-30 | 280.00 | 282.00 | 277.79 | 279.95 | 2337190 |
2021-08-02 | 280.79 | 282.61 | 275.39 | 276.16 | 2490391 |
2021-08-03 | 276.28 | 281.72 | 274.25 | 280.81 | 2151107 |
2021-08-04 | 279.33 | 280.29 | 275.08 | 275.12 | 1978834 |
2021-08-05 | 275.90 | 277.78 | 274.67 | 275.80 | 2089816 |
2021-08-06 | 276.67 | 278.45 | 275.03 | 276.27 | 1701796 |
2021-08-09 | 275.05 | 275.98 | 272.56 | 272.67 | 1847562 |
2021-08-10 | 272.50 | 274.37 | 270.96 | 271.26 | 2144742 |
2021-08-11 | 272.42 | 277.16 | 271.26 | 276.27 | 2017766 |
2021-08-12 | 276.50 | 278.61 | 273.69 | 276.10 | 1211628 |
2021-08-13 | 275.23 | 278.75 | 274.76 | 277.18 | 1946201 |
2021-08-16 | 276.80 | 282.88 | 275.16 | 281.66 | 2758335 |
2021-08-17 | 279.21 | 280.50 | 274.79 | 277.86 | 2940185 |
2021-08-18 | 276.06 | 277.63 | 272.42 | 272.76 | 2136551 |
2021-08-19 | 270.00 | 270.73 | 265.04 | 267.56 | 3101051 |
2021-08-20 | 266.40 | 268.50 | 264.07 | 266.55 | 2404552 |
2021-08-23 | 268.00 | 269.14 | 266.67 | 266.90 | 2041362 |
2021-08-24 | 266.78 | 269.08 | 266.30 | 267.81 | 2111693 |
2021-08-25 | 268.00 | 271.85 | 267.31 | 270.37 | 2116166 |
2021-08-26 | 269.94 | 269.94 | 266.79 | 267.46 | 1312145 |
2021-08-27 | 267.45 | 269.25 | 266.91 | 267.90 | 1552020 |
2021-08-30 | 268.75 | 268.85 | 265.44 | 265.54 | 1761581 |
2021-08-31 | 266.06 | 266.93 | 264.68 | 265.69 | 1637587 |
2021-09-01 | 266.09 | 267.44 | 263.54 | 265.18 | 1760931 |
2021-09-02 | 266.31 | 268.98 | 266.25 | 267.09 | 1311523 |
2021-09-03 | 266.55 | 268.58 | 264.89 | 266.04 | 1525486 |
2021-09-07 | 266.31 | 267.37 | 262.96 | 263.64 | 1635338 |
2021-09-08 | 263.25 | 263.29 | 258.84 | 261.02 | 1963237 |
2021-09-09 | 259.13 | 262.73 | 257.29 | 259.22 | 2132772 |
2021-09-10 | 261.54 | 262.22 | 257.24 | 257.55 | 1717529 |
2021-09-13 | 259.46 | 261.90 | 257.75 | 261.86 | 1847994 |
2021-09-14 | 262.21 | 262.96 | 254.71 | 255.20 | 2583502 |
2021-09-15 | 256.31 | 259.65 | 254.88 | 256.59 | 2285885 |
2021-09-16 | 257.97 | 259.41 | 256.04 | 258.38 | 1711900 |
2021-09-17 | 255.40 | 257.71 | 254.09 | 255.22 | 3087078 |
2021-09-20 | 252.11 | 253.98 | 248.16 | 250.80 | 3474544 |
2021-09-21 | 253.00 | 253.88 | 248.78 | 252.07 | 4481103 |
2021-09-22 | 234.18 | 234.98 | 228.98 | 229.08 | 17792405 |
2021-09-23 | 229.07 | 231.29 | 228.08 | 228.92 | 7092688 |
2021-09-24 | 228.00 | 229.00 | 226.60 | 226.64 | 4973401 |
2021-09-27 | 226.00 | 229.25 | 225.68 | 226.51 | 4335512 |
2021-09-28 | 225.82 | 228.05 | 221.76 | 222.40 | 4717685 |
2021-09-29 | 223.00 | 224.24 | 220.80 | 221.09 | 3737179 |
2021-09-30 | 221.59 | 223.17 | 219.03 | 219.29 | 3858617 |
2021-10-01 | 220.01 | 224.10 | 218.18 | 222.53 | 4033143 |
2021-10-04 | 221.24 | 224.00 | 217.26 | 217.87 | 3924076 |
2021-10-05 | 217.50 | 226.46 | 216.34 | 224.27 | 5326901 |
2021-10-06 | 222.08 | 224.94 | 219.83 | 224.20 | 3652884 |
2021-10-07 | 227.00 | 227.66 | 222.48 | 222.95 | 3954129 |
2021-10-08 | 222.40 | 223.94 | 221.42 | 223.44 | 2365001 |
2021-10-11 | 224.03 | 224.58 | 219.36 | 219.82 | 2884700 |
2021-10-12 | 219.82 | 222.08 | 219.68 | 221.32 | 2541499 |
2021-10-13 | 222.02 | 225.43 | 219.51 | 223.73 | 4597213 |
2021-10-14 | 226.40 | 228.57 | 225.77 | 227.45 | 2843193 |
2021-10-15 | 228.35 | 229.50 | 227.33 | 229.12 | 4177933 |
2021-10-18 | 228.02 | 229.75 | 226.68 | 227.98 | 2676773 |
2021-10-19 | 229.15 | 230.39 | 227.68 | 229.32 | 2088050 |
2021-10-20 | 230.33 | 231.96 | 229.16 | 231.30 | 2516906 |
2021-10-21 | 231.30 | 233.36 | 230.63 | 232.84 | 3833366 |
2021-10-22 | 232.87 | 234.70 | 232.36 | 232.98 | 2577446 |
2021-10-25 | 233.34 | 236.28 | 232.50 | 235.40 | 2545815 |
2021-10-26 | 238.99 | 241.29 | 236.90 | 237.83 | 3065448 |
2021-10-27 | 238.50 | 240.00 | 235.08 | 235.29 | 2677044 |
2021-10-28 | 235.56 | 236.14 | 233.15 | 235.96 | 1718677 |
2021-10-29 | 233.92 | 238.37 | 233.55 | 235.53 | 1999870 |
2021-11-01 | 237.28 | 237.41 | 234.69 | 235.64 | 1431665 |
2021-11-02 | 236.47 | 237.38 | 235.00 | 235.77 | 1489656 |
2021-11-03 | 235.42 | 240.48 | 234.62 | 240.02 | 2029642 |
2021-11-04 | 241.74 | 245.55 | 240.67 | 245.01 | 2889610 |
2021-11-05 | 246.56 | 246.78 | 241.44 | 242.77 | 1984603 |
2021-11-08 | 244.82 | 249.64 | 244.62 | 248.53 | 2612150 |
2021-11-09 | 250.00 | 250.49 | 246.10 | 249.48 | 1832103 |
2021-11-10 | 247.71 | 250.70 | 246.59 | 248.52 | 1860133 |
2021-11-11 | 249.42 | 253.20 | 248.73 | 250.99 | 2050725 |
2021-11-12 | 251.94 | 254.88 | 250.96 | 253.88 | 2115520 |
2021-11-15 | 254.50 | 255.25 | 250.25 | 252.30 | 1993230 |
2021-11-16 | 252.00 | 255.30 | 251.68 | 253.18 | 1608939 |
2021-11-17 | 252.61 | 253.32 | 247.17 | 247.35 | 2104943 |
2021-11-18 | 247.94 | 248.98 | 241.24 | 244.72 | 2336247 |
2021-11-19 | 244.98 | 246.20 | 242.54 | 242.69 | 2030806 |
2021-11-22 | 242.69 | 251.10 | 242.04 | 247.99 | 2187577 |
2021-11-23 | 247.00 | 247.70 | 244.38 | 246.43 | 1422718 |
2021-11-24 | 245.00 | 246.89 | 243.56 | 243.57 | 1646041 |
2021-11-26 | 237.31 | 239.41 | 235.51 | 238.15 | 1775803 |
2021-11-29 | 240.00 | 241.59 | 237.08 | 240.57 | 1695274 |
2021-11-30 | 238.20 | 239.01 | 229.91 | 230.37 | 3365980 |
2021-12-01 | 235.00 | 238.19 | 227.61 | 227.78 | 2339118 |
2021-12-02 | 227.79 | 237.23 | 227.40 | 235.30 | 2143115 |
2021-12-03 | 236.63 | 241.36 | 236.38 | 240.84 | 2438301 |
2021-12-06 | 243.00 | 246.98 | 242.22 | 245.05 | 1829533 |
2021-12-07 | 247.13 | 248.99 | 246.20 | 247.06 | 1694764 |
2021-12-08 | 247.55 | 247.55 | 243.78 | 244.75 | 1295526 |
2021-12-09 | 243.50 | 247.37 | 243.10 | 244.50 | 1279002 |
2021-12-10 | 245.79 | 248.30 | 244.50 | 246.28 | 1275316 |
2021-12-13 | 244.72 | 245.48 | 240.50 | 240.90 | 1690804 |
2021-12-14 | 240.00 | 244.88 | 239.36 | 240.04 | 1687755 |
2021-12-15 | 240.04 | 242.24 | 239.01 | 240.78 | 1699760 |
2021-12-16 | 242.57 | 244.75 | 238.42 | 238.52 | 4465943 |
2021-12-17 | 253.74 | 260.50 | 248.06 | 250.32 | 10147203 |
2021-12-20 | 250.30 | 252.88 | 245.45 | 245.55 | 2759084 |
2021-12-21 | 248.28 | 252.76 | 247.82 | 251.95 | 2528123 |
2021-12-22 | 252.35 | 252.74 | 249.30 | 249.96 | 2324274 |
2021-12-23 | 250.87 | 256.23 | 250.65 | 253.82 | 2099323 |
2021-12-27 | 254.99 | 257.20 | 254.35 | 256.25 | 1481667 |
2021-12-28 | 256.02 | 258.36 | 255.48 | 256.44 | 1342626 |
2021-12-29 | 256.48 | 258.51 | 256.24 | 257.49 | 1467378 |
2021-12-30 | 257.89 | 260.21 | 257.50 | 258.56 | 1785452 |
2021-12-31 | 257.57 | 260.24 | 256.93 | 258.64 | 1272309 |
2022-01-03 | 259.80 | 261.69 | 256.96 | 258.55 | 1753445 |
2022-01-04 | 259.65 | 265.94 | 259.31 | 264.91 | 2586600 |
2022-01-05 | 265.00 | 266.79 | 261.86 | 262.13 | 2437562 |
2022-01-06 | 261.99 | 265.01 | 260.13 | 263.19 | 1857983 |
2022-01-07 | 262.69 | 266.61 | 262.04 | 263.99 | 1645964 |
2022-01-10 | 262.62 | 262.62 | 252.51 | 256.55 | 4553788 |
2022-01-11 | 256.55 | 257.39 | 252.14 | 255.54 | 2018293 |
2022-01-12 | 256.08 | 259.01 | 254.78 | 256.21 | 1413456 |
2022-01-13 | 257.21 | 260.11 | 256.30 | 257.67 | 1658454 |
2022-01-14 | 254.59 | 256.66 | 253.26 | 256.22 | 1393823 |
2022-01-18 | 252.66 | 254.24 | 250.25 | 253.33 | 1919258 |
2022-01-19 | 253.33 | 255.81 | 252.18 | 252.19 | 1302811 |
2022-01-20 | 253.72 | 256.00 | 250.64 | 250.74 | 1671633 |
2022-01-21 | 249.63 | 249.99 | 243.94 | 244.91 | 3063641 |
2022-01-24 | 239.56 | 245.95 | 236.85 | 245.72 | 3053733 |
2022-01-25 | 241.74 | 246.74 | 239.01 | 244.04 | 2032161 |
2022-01-26 | 245.81 | 248.25 | 241.22 | 243.16 | 2010801 |
2022-01-27 | 245.25 | 247.64 | 239.68 | 241.93 | 1865993 |
2022-01-28 | 241.14 | 244.91 | 239.13 | 244.78 | 2287643 |
2022-01-31 | 244.03 | 246.16 | 241.00 | 245.86 | 3395909 |
2022-02-01 | 254.78 | 256.49 | 251.30 | 252.00 | 4598827 |
2022-02-02 | 253.44 | 253.50 | 248.85 | 251.82 | 1746878 |
2022-02-03 | 249.88 | 251.38 | 247.06 | 247.32 | 1803406 |
2022-02-04 | 246.24 | 247.07 | 242.04 | 244.11 | 2141994 |
2022-02-07 | 244.90 | 245.54 | 242.62 | 243.73 | 1622576 |
2022-02-08 | 244.74 | 246.32 | 243.00 | 243.86 | 1983132 |
2022-02-09 | 245.79 | 248.60 | 243.61 | 244.24 | 1729247 |
2022-02-10 | 242.38 | 243.82 | 239.54 | 240.41 | 2614192 |
2022-02-11 | 240.05 | 240.50 | 231.23 | 232.21 | 4680986 |
2022-02-14 | 231.33 | 232.22 | 226.97 | 228.46 | 2510349 |
2022-02-15 | 231.72 | 234.17 | 230.01 | 230.40 | 2617362 |
2022-02-16 | 229.00 | 230.39 | 224.42 | 229.01 | 2443732 |
2022-02-17 | 227.43 | 227.86 | 224.10 | 224.37 | 1415888 |
2022-02-18 | 223.63 | 225.07 | 220.81 | 222.23 | 1658498 |
2022-02-22 | 220.15 | 221.65 | 216.33 | 217.79 | 2521441 |
2022-02-23 | 218.68 | 220.04 | 214.75 | 214.84 | 2253279 |
2022-02-24 | 208.00 | 216.57 | 206.31 | 215.92 | 3002379 |
2022-02-25 | 216.54 | 222.64 | 216.16 | 220.72 | 1963889 |
2022-02-28 | 217.18 | 222.64 | 215.71 | 222.27 | 2477731 |
2022-03-01 | 221.04 | 221.95 | 212.64 | 214.91 | 2081842 |
2022-03-02 | 216.44 | 222.58 | 214.30 | 219.25 | 2270631 |
2022-03-03 | 222.63 | 224.95 | 220.20 | 220.56 | 2467657 |
2022-03-04 | 218.00 | 219.00 | 212.30 | 214.54 | 2458075 |
2022-03-07 | 212.00 | 213.37 | 200.64 | 201.09 | 3471121 |
2022-03-08 | 202.58 | 209.37 | 199.03 | 203.99 | 2928152 |
2022-03-09 | 209.00 | 218.41 | 209.00 | 216.72 | 3192353 |
2022-03-10 | 212.80 | 219.72 | 212.35 | 219.28 | 2535304 |
2022-03-11 | 220.00 | 220.41 | 212.73 | 213.18 | 2346301 |
2022-03-14 | 212.51 | 214.92 | 208.81 | 211.13 | 2180731 |
2022-03-15 | 214.79 | 217.58 | 211.93 | 216.23 | 1858375 |
2022-03-16 | 218.92 | 226.02 | 218.75 | 225.93 | 3087969 |
2022-03-17 | 221.73 | 229.42 | 220.39 | 227.98 | 5701352 |
2022-03-18 | 220.00 | 220.19 | 212.93 | 218.91 | 9268361 |
2022-03-21 | 217.72 | 223.20 | 217.47 | 222.16 | 3434403 |
2022-03-22 | 223.09 | 228.70 | 222.49 | 226.57 | 2627749 |
2022-03-23 | 224.74 | 226.07 | 221.06 | 221.47 | 1733611 |
2022-03-24 | 222.68 | 225.45 | 220.61 | 225.12 | 2006675 |
2022-03-25 | 225.99 | 227.05 | 223.96 | 226.56 | 1453158 |
2022-03-28 | 226.84 | 230.16 | 225.62 | 230.05 | 1728063 |
2022-03-29 | 236.75 | 241.57 | 236.05 | 238.57 | 4055761 |
2022-03-30 | 237.25 | 238.19 | 234.15 | 235.25 | 2111355 |
2022-03-31 | 233.32 | 235.83 | 231.28 | 231.39 | 1778607 |
2022-04-01 | 231.39 | 231.68 | 221.00 | 221.25 | 3435670 |
2022-04-04 | 218.39 | 220.86 | 216.74 | 217.99 | 3482343 |
2022-04-05 | 215.33 | 218.84 | 210.67 | 211.03 | 3124111 |
2022-04-06 | 209.50 | 209.50 | 203.55 | 204.00 | 3492842 |
2022-04-07 | 203.72 | 205.04 | 199.21 | 203.77 | 3223306 |
2022-04-08 | 202.09 | 203.68 | 199.59 | 201.52 | 2321152 |
2022-04-11 | 199.61 | 207.65 | 199.61 | 204.12 | 2081033 |
2022-04-12 | 204.13 | 207.17 | 202.33 | 204.38 | 2031762 |
2022-04-13 | 204.40 | 207.55 | 203.09 | 206.31 | 1365587 |
2022-04-14 | 207.05 | 208.50 | 204.95 | 205.74 | 1922288 |
2022-04-18 | 205.52 | 206.98 | 201.97 | 203.26 | 1510102 |
2022-04-19 | 204.55 | 210.09 | 204.27 | 208.81 | 1761400 |
2022-04-20 | 210.54 | 214.07 | 209.08 | 209.19 | 1824868 |
2022-04-21 | 209.98 | 210.75 | 205.50 | 206.86 | 2099726 |
2022-04-22 | 205.62 | 207.91 | 204.26 | 205.21 | 2114794 |
2022-04-25 | 204.05 | 205.80 | 197.70 | 205.40 | 2162629 |
2022-04-26 | 204.47 | 205.29 | 198.23 | 200.00 | 1927454 |
2022-04-27 | 198.22 | 201.56 | 196.15 | 199.26 | 1613947 |
2022-04-28 | 201.82 | 207.07 | 200.59 | 206.85 | 2261797 |
2022-04-29 | 205.34 | 208.87 | 198.00 | 198.74 | 2338641 |
2022-05-02 | 198.94 | 200.48 | 192.82 | 197.01 | 2225628 |
2022-05-03 | 197.26 | 200.60 | 195.60 | 199.44 | 1957924 |
2022-05-04 | 200.60 | 210.03 | 199.13 | 209.49 | 2454377 |
2022-05-05 | 207.00 | 210.55 | 204.93 | 207.24 | 2646479 |
2022-05-06 | 206.42 | 212.44 | 203.25 | 210.21 | 2357774 |
2022-05-09 | 207.32 | 212.58 | 205.68 | 208.27 | 2320649 |
2022-05-10 | 210.28 | 211.55 | 202.90 | 208.06 | 2278646 |
2022-05-11 | 207.71 | 212.17 | 206.43 | 207.20 | 2807923 |
2022-05-12 | 205.32 | 208.34 | 202.31 | 208.20 | 2345744 |
2022-05-13 | 208.69 | 215.06 | 208.62 | 211.29 | 2077301 |
2022-05-16 | 210.47 | 211.94 | 208.35 | 209.72 | 1301835 |
2022-05-17 | 214.47 | 222.52 | 213.93 | 221.50 | 2927453 |
2022-05-18 | 217.22 | 218.55 | 202.61 | 203.57 | 3721110 |
2022-05-19 | 201.09 | 203.17 | 195.54 | 199.05 | 2598684 |
2022-05-20 | 201.96 | 201.96 | 195.43 | 200.90 | 2253925 |
2022-05-23 | 202.19 | 206.97 | 200.64 | 204.69 | 1696357 |
2022-05-24 | 202.65 | 206.00 | 197.28 | 205.25 | 1929721 |
2022-05-25 | 202.73 | 205.45 | 198.82 | 204.31 | 2197253 |
2022-05-26 | 207.26 | 213.60 | 206.81 | 212.29 | 1764165 |
2022-05-27 | 212.89 | 220.10 | 212.89 | 219.67 | 2146551 |
2022-05-31 | 217.78 | 225.91 | 215.17 | 224.58 | 3063819 |
2022-06-01 | 225.00 | 226.33 | 216.26 | 218.67 | 1987285 |
2022-06-02 | 218.59 | 224.41 | 218.25 | 221.52 | 1642217 |
2022-06-03 | 219.89 | 221.27 | 217.74 | 218.70 | 1379637 |
2022-06-06 | 221.00 | 225.15 | 219.95 | 222.85 | 1562940 |
2022-06-07 | 218.93 | 221.97 | 216.59 | 221.37 | 1115163 |
2022-06-08 | 217.88 | 220.53 | 215.73 | 217.17 | 1556343 |
2022-06-09 | 217.20 | 221.36 | 215.40 | 217.00 | 1846953 |
2022-06-10 | 214.14 | 215.12 | 206.63 | 206.77 | 2266096 |
2022-06-13 | 201.50 | 205.05 | 198.42 | 200.98 | 1983156 |
2022-06-14 | 220.40 | 232.29 | 219.58 | 229.95 | 13008681 |
2022-06-15 | 230.75 | 239.21 | 229.35 | 232.78 | 5035821 |
2022-06-16 | 226.36 | 227.42 | 223.41 | 225.31 | 3063705 |
2022-06-17 | 224.10 | 231.43 | 222.86 | 229.90 | 5287608 |
2022-06-21 | 234.15 | 236.50 | 228.86 | 230.52 | 2342347 |
2022-06-22 | 227.15 | 231.75 | 227.14 | 229.02 | 2036092 |
2022-06-23 | 229.50 | 230.25 | 224.36 | 226.98 | 4305076 |
2022-06-24 | 237.02 | 248.76 | 236.34 | 243.24 | 8395224 |
2022-06-27 | 246.94 | 247.93 | 240.20 | 240.47 | 2536767 |
2022-06-28 | 244.00 | 248.15 | 239.62 | 240.09 | 2588924 |
2022-06-29 | 241.00 | 242.00 | 226.70 | 233.81 | 3736849 |
2022-06-30 | 229.64 | 230.91 | 222.98 | 226.71 | 3676773 |
2022-07-01 | 222.59 | 224.59 | 217.71 | 223.61 | 2591730 |
2022-07-05 | 220.60 | 230.97 | 218.72 | 229.61 | 2863007 |
2022-07-06 | 227.94 | 230.17 | 225.01 | 227.72 | 1674169 |
2022-07-07 | 230.19 | 231.86 | 225.74 | 231.35 | 1626173 |
2022-07-08 | 232.21 | 232.93 | 228.00 | 230.49 | 1092812 |
2022-07-11 | 228.65 | 231.25 | 223.84 | 224.19 | 1718295 |
2022-07-12 | 223.33 | 227.52 | 221.80 | 222.98 | 2058699 |
2022-07-13 | 220.66 | 220.92 | 214.88 | 216.13 | 1992496 |
2022-07-14 | 211.81 | 214.46 | 210.41 | 214.29 | 1533678 |
2022-07-15 | 217.27 | 218.72 | 215.01 | 217.83 | 1260743 |
2022-07-18 | 219.11 | 221.75 | 217.10 | 217.98 | 1513653 |
2022-07-19 | 219.58 | 226.13 | 218.83 | 225.43 | 1378766 |
2022-07-20 | 225.92 | 228.55 | 224.24 | 227.66 | 1351545 |
2022-07-21 | 226.45 | 228.39 | 225.71 | 227.66 | 1006528 |
2022-07-22 | 228.80 | 230.31 | 225.39 | 227.30 | 1446020 |
2022-07-25 | 229.48 | 230.58 | 226.82 | 228.17 | 975030 |
2022-07-26 | 223.00 | 226.65 | 221.11 | 224.87 | 1559880 |
2022-07-27 | 225.61 | 228.84 | 221.67 | 227.63 | 1221820 |
2022-07-28 | 228.01 | 230.32 | 227.30 | 229.81 | 1396395 |
2022-07-29 | 229.12 | 233.98 | 225.87 | 233.09 | 2013773 |
2022-08-01 | 232.06 | 239.74 | 232.00 | 237.70 | 1906028 |
2022-08-02 | 235.88 | 236.64 | 231.53 | 233.27 | 1428681 |
2022-08-03 | 234.85 | 236.09 | 231.73 | 233.19 | 1039883 |
2022-08-04 | 233.79 | 236.31 | 233.35 | 236.10 | 1082933 |
2022-08-05 | 234.66 | 238.87 | 233.50 | 234.89 | 1507481 |
2022-08-08 | 236.00 | 236.16 | 228.54 | 229.02 | 1860623 |
2022-08-09 | 227.92 | 227.92 | 222.86 | 224.97 | 1934242 |
2022-08-10 | 229.82 | 234.55 | 229.01 | 232.45 | 2185850 |
2022-08-11 | 233.49 | 234.00 | 228.50 | 229.24 | 2041696 |
2022-08-12 | 230.07 | 230.74 | 227.86 | 230.68 | 1680693 |
2022-08-15 | 229.04 | 234.18 | 228.95 | 233.21 | 1575904 |
2022-08-16 | 233.14 | 240.90 | 232.66 | 238.22 | 2189538 |
2022-08-17 | 235.42 | 236.81 | 232.84 | 233.42 | 1190691 |
2022-08-18 | 233.24 | 235.40 | 232.00 | 234.87 | 993926 |
2022-08-19 | 234.17 | 234.54 | 230.24 | 231.73 | 1259308 |
2022-08-22 | 227.38 | 227.90 | 222.90 | 223.57 | 1867290 |
2022-08-23 | 223.34 | 226.34 | 222.95 | 225.26 | 1021231 |
2022-08-24 | 224.88 | 227.41 | 222.90 | 226.06 | 1104331 |
2022-08-25 | 226.82 | 228.97 | 225.01 | 228.03 | 1163926 |
2022-08-26 | 228.38 | 229.40 | 218.02 | 218.16 | 1548001 |
2022-08-29 | 216.20 | 218.44 | 214.74 | 216.73 | 1212977 |
2022-08-30 | 218.34 | 218.99 | 212.61 | 213.48 | 1420398 |
2022-08-31 | 214.43 | 214.99 | 210.42 | 209.66 | 1718167 |
2022-09-01 | 209.45 | 212.10 | 206.97 | 211.86 | 1582406 |
2022-09-02 | 214.20 | 214.41 | 207.23 | 208.72 | 1422956 |
2022-09-06 | 204.99 | 206.90 | 202.33 | 204.17 | 2359152 |
2022-09-07 | 201.40 | 202.37 | 196.89 | 201.62 | 3098789 |
2022-09-08 | 200.68 | 203.01 | 197.56 | 202.87 | 2474681 |
2022-09-09 | 204.80 | 209.57 | 204.54 | 209.07 | 1739658 |
2022-09-12 | 210.26 | 215.83 | 210.26 | 213.84 | 2278883 |
2022-09-13 | 208.89 | 210.27 | 204.10 | 205.34 | 1589753 |
2022-09-14 | 204.71 | 205.46 | 200.91 | 205.01 | 1510739 |
2022-09-15 | 204.60 | 206.16 | 203.22 | 204.87 | 3080216 |
2022-09-16 | 159.31 | 161.84 | 155.00 | 161.02 | 34201871 |
2022-09-19 | 160.00 | 165.35 | 159.50 | 162.90 | 9425023 |
2022-09-20 | 161.17 | 161.19 | 157.05 | 157.40 | 5372145 |
2022-09-21 | 157.17 | 159.14 | 153.25 | 153.25 | 5491647 |
2022-09-22 | 152.62 | 160.66 | 150.34 | 154.54 | 10265536 |
2022-09-23 | 149.77 | 152.94 | 146.65 | 149.33 | 7195459 |
2022-09-26 | 148.47 | 150.84 | 142.40 | 142.90 | 5698230 |
2022-09-27 | 143.50 | 145.59 | 141.92 | 144.95 | 4466424 |
2022-09-28 | 145.72 | 151.11 | 144.74 | 149.99 | 4959216 |
2022-09-29 | 147.90 | 152.61 | 147.18 | 152.31 | 5199166 |
2022-09-30 | 150.95 | 153.37 | 148.34 | 148.47 | 3642581 |
2022-10-03 | 150.12 | 152.66 | 147.98 | 151.46 | 2701230 |
2022-10-04 | 155.19 | 159.61 | 154.45 | 159.12 | 10089366 |
2022-10-05 | 155.24 | 158.94 | 154.54 | 156.87 | 7169319 |
2022-10-06 | 156.40 | 158.00 | 154.82 | 155.19 | 4254563 |
2022-10-07 | 152.51 | 154.60 | 148.96 | 154.41 | 7783543 |
2022-10-10 | 155.89 | 156.45 | 152.15 | 153.21 | 5310630 |
2022-10-11 | 151.53 | 154.59 | 151.08 | 152.08 | 6045750 |
2022-10-12 | 152.07 | 155.04 | 151.65 | 152.89 | 2468326 |
2022-10-13 | 150.44 | 158.04 | 148.93 | 156.25 | 2993360 |
2022-10-14 | 156.88 | 158.41 | 154.91 | 156.96 | 2270567 |
2022-10-17 | 158.28 | 159.87 | 155.40 | 156.98 | 3187014 |
2022-10-18 | 160.69 | 161.42 | 155.06 | 156.30 | 3136227 |
2022-10-19 | 155.72 | 156.70 | 151.56 | 152.96 | 3433675 |
2022-10-20 | 152.95 | 155.40 | 149.87 | 150.14 | 3652115 |
2022-10-21 | 150.19 | 153.86 | 149.64 | 153.23 | 6074852 |
2022-10-24 | 152.19 | 156.49 | 151.43 | 154.76 | 2857599 |
2022-10-25 | 155.89 | 157.33 | 154.85 | 155.80 | 3077715 |
2022-10-26 | 156.38 | 159.17 | 155.58 | 157.96 | 3735467 |
2022-10-27 | 158.94 | 160.30 | 156.63 | 156.91 | 1646805 |
2022-10-28 | 157.54 | 160.53 | 155.77 | 160.37 | 2568592 |
2022-10-31 | 159.02 | 162.23 | 158.62 | 160.28 | 1910978 |
2022-11-01 | 161.95 | 162.55 | 156.71 | 158.19 | 2199530 |
2022-11-02 | 156.78 | 160.20 | 154.32 | 154.56 | 2282973 |
2022-11-03 | 153.00 | 156.20 | 151.34 | 154.92 | 6053192 |
2022-11-04 | 157.22 | 158.90 | 154.10 | 156.66 | 1473866 |
2022-11-07 | 157.90 | 159.68 | 157.04 | 159.24 | 1711987 |
2022-11-08 | 160.00 | 163.29 | 157.33 | 159.54 | 3602704 |
2022-11-09 | 158.00 | 161.13 | 157.62 | 158.04 | 2257448 |
2022-11-10 | 162.70 | 167.54 | 162.70 | 166.00 | 3783073 |
2022-11-11 | 166.89 | 176.90 | 166.24 | 175.61 | 4436491 |
2022-11-14 | 174.52 | 178.89 | 174.52 | 174.76 | 2990576 |
2022-11-15 | 176.61 | 179.51 | 173.65 | 176.26 | 5216928 |
2022-11-16 | 174.00 | 175.62 | 169.56 | 170.77 | 2388355 |
2022-11-17 | 169.00 | 171.64 | 167.20 | 171.54 | 1641232 |
2022-11-18 | 174.00 | 175.14 | 172.11 | 174.72 | 1845945 |
2022-11-21 | 173.93 | 175.16 | 172.87 | 173.64 | 1385589 |
2022-11-22 | 174.91 | 176.86 | 174.55 | 175.67 | 1457323 |
2022-11-23 | 175.81 | 176.89 | 175.27 | 176.36 | 1758209 |
2022-11-25 | 177.25 | 177.77 | 176.01 | 176.70 | 445291 |
2022-11-28 | 175.75 | 176.24 | 171.89 | 173.21 | 2656980 |
2022-11-29 | 174.74 | 178.45 | 174.32 | 177.82 | 1663144 |
2022-11-30 | 177.02 | 183.06 | 176.75 | 182.22 | 5014486 |
2022-12-01 | 182.00 | 183.55 | 179.87 | 180.45 | 1562454 |
2022-12-02 | 178.16 | 182.46 | 177.08 | 181.41 | 2060261 |
2022-12-05 | 179.55 | 179.92 | 176.31 | 176.60 | 1560719 |
2022-12-06 | 176.44 | 176.57 | 171.09 | 173.05 | 2064145 |
2022-12-07 | 172.27 | 174.29 | 171.69 | 172.28 | 1500178 |
2022-12-08 | 171.29 | 174.66 | 170.51 | 170.76 | 2229569 |
2022-12-09 | 170.15 | 174.83 | 170.15 | 172.33 | 1475223 |
2022-12-12 | 172.08 | 178.23 | 172.08 | 177.37 | 2461604 |
2022-12-13 | 183.69 | 184.39 | 175.59 | 176.88 | 2754324 |
2022-12-14 | 176.37 | 180.93 | 175.81 | 178.07 | 1611665 |
2022-12-15 | 175.12 | 176.30 | 171.77 | 173.17 | 1802809 |
2022-12-16 | 172.41 | 173.69 | 169.59 | 171.72 | 3383692 |
2022-12-19 | 170.29 | 171.71 | 167.03 | 168.78 | 2783770 |
2022-12-20 | 167.92 | 168.51 | 162.61 | 164.35 | 5451448 |
2022-12-21 | 174.54 | 174.78 | 168.16 | 169.99 | 7904800 |
2022-12-22 | 168.05 | 175.77 | 167.63 | 175.69 | 5122853 |
2022-12-23 | 175.71 | 179.06 | 175.51 | 175.93 | 3035904 |
2022-12-27 | 175.72 | 177.99 | 175.10 | 177.05 | 1936799 |
2022-12-28 | 177.14 | 177.61 | 173.02 | 173.05 | 1705229 |
2022-12-29 | 173.84 | 176.87 | 173.61 | 175.55 | 1363011 |
2022-12-30 | 173.93 | 175.16 | 171.55 | 173.20 | 1558536 |
2023-01-03 | 174.97 | 177.59 | 174.53 | 177.27 | 2193929 |
2023-01-04 | 179.00 | 183.05 | 178.97 | 181.45 | 2286168 |
2023-01-05 | 179.65 | 181.88 | 178.34 | 181.28 | 2441705 |
2023-01-06 | 182.37 | 186.46 | 180.88 | 185.77 | 2039639 |
2023-01-09 | 185.78 | 192.14 | 185.69 | 189.74 | 2894256 |
2023-01-10 | 188.64 | 189.92 | 186.50 | 188.74 | 1694376 |
2023-01-11 | 189.99 | 193.91 | 189.99 | 192.20 | 1913178 |
2023-01-12 | 192.13 | 193.14 | 190.45 | 191.89 | 1560732 |
2023-01-13 | 190.45 | 191.00 | 188.21 | 188.63 | 1343863 |
2023-01-17 | 187.96 | 188.50 | 186.05 | 188.13 | 1853546 |
2023-01-18 | 188.22 | 191.71 | 187.52 | 187.67 | 1337994 |
2023-01-19 | 185.94 | 186.86 | 183.64 | 184.23 | 1321238 |
2023-01-20 | 185.18 | 186.98 | 184.22 | 186.88 | 1595873 |
2023-01-23 | 187.20 | 192.29 | 186.31 | 191.15 | 1642266 |
2023-01-24 | 189.78 | 192.15 | 188.78 | 189.25 | 1238866 |
2023-01-25 | 186.71 | 188.32 | 185.85 | 187.81 | 1020614 |
2023-01-26 | 188.90 | 190.31 | 186.80 | 190.14 | 1045755 |
2023-01-27 | 189.79 | 193.17 | 189.61 | 190.56 | 1435920 |
2023-01-30 | 188.05 | 188.55 | 183.59 | 184.08 | 2091759 |
2023-01-31 | 184.50 | 193.95 | 184.39 | 193.86 | 2423172 |
2023-02-01 | 193.10 | 204.06 | 192.56 | 202.11 | 5262068 |
2023-02-02 | 209.28 | 217.39 | 209.28 | 214.50 | 3836529 |
2023-02-03 | 212.24 | 215.94 | 211.42 | 214.67 | 2255091 |
2023-02-06 | 213.00 | 214.47 | 209.19 | 210.59 | 1890037 |
2023-02-07 | 209.71 | 210.64 | 205.94 | 209.91 | 1822296 |
2023-02-08 | 209.24 | 210.96 | 208.25 | 209.48 | 1425860 |
2023-02-09 | 210.10 | 211.00 | 207.87 | 208.62 | 1245365 |
2023-02-10 | 206.39 | 210.33 | 206.11 | 209.37 | 1286719 |
2023-02-13 | 207.61 | 211.91 | 207.25 | 211.66 | 1159559 |
2023-02-14 | 210.34 | 213.02 | 208.60 | 212.67 | 1101959 |
2023-02-15 | 211.39 | 213.13 | 210.00 | 213.04 | 953149 |
2023-02-16 | 209.52 | 212.76 | 209.00 | 211.67 | 1278571 |
2023-02-17 | 210.38 | 211.85 | 209.24 | 210.30 | 993348 |
2023-02-21 | 206.68 | 207.99 | 203.10 | 205.65 | 1715949 |
2023-02-22 | 205.65 | 207.18 | 199.59 | 202.83 | 2388936 |
2023-02-23 | 204.82 | 205.57 | 202.56 | 205.18 | 1344966 |
2023-02-24 | 203.24 | 204.14 | 200.64 | 203.28 | 1387626 |
2023-02-27 | 206.04 | 208.10 | 203.75 | 204.06 | 1324195 |
2023-02-28 | 204.04 | 206.74 | 203.08 | 203.22 | 1464094 |
2023-03-01 | 203.25 | 206.57 | 202.58 | 204.33 | 1179821 |
2023-03-02 | 203.32 | 207.62 | 202.58 | 206.93 | 1092554 |
2023-03-03 | 208.46 | 210.10 | 207.13 | 209.08 | 1612507 |
2023-03-06 | 209.60 | 211.89 | 209.35 | 210.13 | 2148072 |
2023-03-07 | 209.72 | 209.72 | 206.16 | 206.32 | 1527138 |
2023-03-08 | 205.90 | 209.97 | 205.39 | 209.54 | 1073890 |
2023-03-09 | 211.08 | 213.31 | 207.30 | 206.68 | 1954685 |
2023-03-10 | 207.19 | 207.19 | 198.50 | 201.19 | 2537873 |
2023-03-13 | 196.97 | 199.37 | 194.05 | 197.39 | 2268127 |
2023-03-14 | 200.00 | 201.94 | 195.54 | 197.89 | 2582814 |
2023-03-15 | 194.00 | 195.32 | 190.83 | 195.30 | 2674290 |
2023-03-16 | 196.29 | 205.10 | 195.34 | 204.05 | 5147312 |
2023-03-17 | 226.05 | 226.05 | 218.52 | 220.31 | 12660474 |
2023-03-20 | 219.99 | 221.28 | 215.48 | 216.24 | 3336372 |
2023-03-21 | 218.22 | 222.08 | 218.07 | 219.83 | 2006873 |
2023-03-22 | 220.42 | 223.60 | 217.05 | 217.06 | 2190990 |
2023-03-23 | 217.89 | 222.64 | 216.05 | 216.92 | 2583777 |
2023-03-24 | 216.88 | 218.21 | 214.67 | 217.60 | 1772688 |
2023-03-27 | 217.32 | 221.36 | 217.15 | 219.82 | 1870135 |
2023-03-28 | 219.88 | 222.90 | 219.60 | 220.44 | 1357963 |
2023-03-29 | 221.77 | 223.84 | 221.77 | 223.65 | 1674925 |
2023-03-30 | 224.74 | 225.65 | 222.91 | 224.40 | 1647103 |
2023-03-31 | 224.99 | 228.86 | 224.82 | 228.49 | 1654502 |
2023-04-03 | 227.32 | 228.87 | 226.47 | 228.84 | 1980892 |
2023-04-04 | 228.55 | 229.44 | 223.43 | 226.49 | 1753537 |
2023-04-05 | 232.10 | 235.67 | 227.80 | 229.93 | 6601284 |
2023-04-06 | 231.01 | 235.81 | 230.97 | 232.10 | 3675742 |
2023-04-10 | 229.36 | 233.38 | 228.61 | 231.60 | 1881100 |
2023-04-11 | 231.66 | 233.10 | 231.04 | 231.53 | 1971633 |
2023-04-12 | 231.76 | 232.33 | 229.30 | 229.47 | 2507674 |
2023-04-13 | 230.00 | 231.68 | 227.73 | 231.07 | 1797879 |
2023-04-14 | 231.11 | 232.61 | 229.39 | 230.69 | 1525839 |
2023-04-17 | 230.75 | 231.56 | 228.75 | 229.31 | 1535414 |
2023-04-18 | 230.27 | 231.78 | 228.35 | 229.21 | 1282880 |
2023-04-19 | 227.38 | 229.56 | 227.18 | 229.49 | 1340939 |
2023-04-20 | 228.75 | 231.45 | 228.13 | 229.38 | 1314924 |
2023-04-21 | 229.78 | 232.50 | 228.73 | 230.44 | 2180092 |
2023-04-24 | 231.00 | 232.64 | 229.92 | 232.16 | 1374278 |
2023-04-25 | 228.10 | 229.95 | 224.35 | 225.47 | 2201362 |
2023-04-26 | 224.44 | 226.39 | 221.70 | 222.77 | 1813523 |
2023-04-27 | 224.14 | 226.34 | 223.01 | 225.94 | 1535192 |
2023-04-28 | 223.62 | 228.61 | 223.62 | 227.78 | 1608519 |
2023-05-01 | 228.45 | 231.19 | 228.32 | 230.58 | 1122115 |
2023-05-02 | 229.17 | 229.98 | 226.53 | 228.40 | 1102183 |
2023-05-03 | 228.06 | 231.69 | 227.01 | 228.52 | 1356578 |
2023-05-04 | 228.12 | 228.83 | 225.01 | 226.37 | 955141 |
2023-05-05 | 227.14 | 230.97 | 226.57 | 229.30 | 1157944 |
2023-05-08 | 229.05 | 231.65 | 229.05 | 230.73 | 1058154 |
2023-05-09 | 229.79 | 231.08 | 228.36 | 228.63 | 969490 |
2023-05-10 | 229.67 | 230.20 | 223.92 | 226.33 | 1480856 |
2023-05-11 | 226.51 | 226.51 | 223.38 | 224.84 | 1286236 |
2023-05-12 | 225.24 | 225.98 | 220.26 | 222.93 | 1641833 |
2023-05-15 | 221.78 | 223.46 | 221.19 | 222.42 | 1863893 |
2023-05-16 | 221.36 | 223.36 | 219.33 | 221.27 | 1529671 |
2023-05-17 | 221.48 | 226.03 | 221.13 | 225.89 | 2702427 |
2023-05-18 | 229.10 | 234.15 | 228.39 | 230.43 | 2560639 |
2023-05-19 | 231.26 | 231.51 | 227.91 | 229.08 | 1584100 |
2023-05-22 | 229.02 | 230.44 | 227.41 | 228.68 | 1024429 |
2023-05-23 | 227.26 | 229.53 | 225.80 | 226.64 | 898151 |
2023-05-24 | 225.00 | 225.92 | 222.53 | 223.55 | 1031865 |
2023-05-25 | 224.60 | 226.35 | 223.87 | 225.08 | 1015473 |
2023-05-26 | 225.78 | 226.85 | 223.90 | 224.15 | 1218025 |
2023-05-30 | 225.57 | 227.38 | 223.60 | 226.14 | 2073685 |
2023-05-31 | 223.71 | 223.91 | 217.82 | 217.98 | 3001833 |
2023-06-01 | 217.51 | 217.96 | 213.81 | 217.29 | 2170638 |
2023-06-02 | 218.53 | 222.66 | 218.32 | 221.74 | 1541576 |
2023-06-05 | 221.96 | 223.21 | 220.35 | 221.74 | 1187943 |
2023-06-06 | 220.00 | 220.69 | 218.55 | 219.50 | 1474689 |
2023-06-07 | 220.45 | 224.82 | 220.02 | 224.60 | 2141470 |
2023-06-08 | 225.07 | 226.40 | 222.11 | 223.75 | 1633063 |
2023-06-09 | 224.44 | 224.47 | 221.20 | 223.76 | 1654297 |
2023-06-12 | 224.43 | 225.09 | 222.71 | 224.55 | 1437078 |
2023-06-13 | 224.20 | 228.99 | 222.01 | 228.87 | 2341930 |
2023-06-14 | 229.76 | 232.46 | 228.07 | 229.67 | 2091239 |
2023-06-15 | 229.77 | 236.88 | 229.77 | 236.44 | 2321584 |
2023-06-16 | 237.35 | 238.00 | 233.36 | 233.46 | 3293620 |
2023-06-20 | 234.59 | 234.74 | 229.96 | 231.65 | 5215821 |
2023-06-21 | 223.80 | 232.36 | 223.24 | 225.84 | 7125987 |
2023-06-22 | 225.01 | 234.79 | 224.40 | 232.93 | 3595572 |
2023-06-23 | 230.65 | 233.79 | 230.15 | 232.34 | 3027997 |
2023-06-26 | 232.87 | 237.05 | 232.59 | 234.93 | 2205843 |
2023-06-27 | 236.09 | 246.89 | 236.01 | 246.76 | 4161964 |
2023-06-28 | 246.00 | 249.80 | 245.09 | 248.44 | 2980810 |
2023-06-29 | 248.70 | 249.99 | 248.15 | 249.98 | 2314402 |
2023-06-30 | 250.00 | 250.08 | 245.65 | 247.90 | 2604289 |
2023-07-03 | 247.11 | 248.37 | 246.18 | 247.55 | 1281635 |
2023-07-05 | 246.21 | 250.37 | 246.19 | 248.32 | 1613434 |
2023-07-06 | 246.65 | 249.33 | 246.65 | 247.67 | 1713002 |
2023-07-07 | 246.76 | 253.13 | 246.76 | 251.25 | 2423720 |
2023-07-10 | 250.46 | 252.53 | 249.32 | 251.69 | 1573047 |
2023-07-11 | 252.00 | 258.88 | 251.98 | 258.40 | 3039703 |
2023-07-12 | 259.93 | 262.63 | 259.41 | 261.61 | 2068540 |
2023-07-13 | 262.09 | 262.87 | 257.01 | 258.46 | 1747619 |
2023-07-14 | 258.19 | 259.73 | 256.16 | 257.45 | 1044531 |
2023-07-17 | 256.39 | 256.90 | 253.89 | 254.73 | 1494504 |
2023-07-18 | 262.00 | 265.60 | 259.99 | 261.97 | 2766873 |
2023-07-19 | 261.50 | 261.79 | 257.91 | 260.26 | 2655710 |
2023-07-20 | 259.25 | 264.52 | 259.00 | 263.54 | 2138598 |
2023-07-21 | 260.44 | 262.47 | 259.26 | 259.67 | 1786800 |
2023-07-24 | 255.00 | 260.82 | 254.44 | 258.77 | 2010433 |
2023-07-25 | 258.25 | 261.75 | 254.64 | 259.66 | 2363658 |
2023-07-26 | 260.97 | 269.32 | 260.92 | 268.13 | 2751324 |
2023-07-27 | 268.75 | 270.27 | 264.97 | 265.37 | 1945131 |
2023-07-28 | 267.25 | 269.88 | 266.19 | 268.85 | 1058566 |
2023-07-31 | 268.85 | 270.95 | 268.13 | 269.95 | 1055624 |
2023-08-01 | 269.28 | 270.58 | 265.64 | 268.16 | 1252003 |
2023-08-02 | 267.00 | 268.33 | 265.08 | 265.45 | 1227646 |
2023-08-03 | 264.61 | 266.19 | 262.37 | 263.52 | 1810846 |
2023-08-04 | 265.00 | 267.27 | 262.57 | 263.00 | 1593544 |
2023-08-07 | 263.75 | 266.76 | 262.24 | 264.36 | 1494908 |
2023-08-08 | 263.50 | 269.91 | 263.29 | 268.26 | 2050796 |
2023-08-09 | 267.52 | 268.30 | 264.97 | 265.48 | 1266320 |
2023-08-10 | 266.64 | 268.11 | 264.99 | 266.53 | 1039014 |
2023-08-11 | 265.43 | 266.53 | 264.00 | 265.77 | 1204592 |
2023-08-14 | 266.04 | 267.41 | 264.86 | 266.94 | 2207834 |
2023-08-15 | 266.73 | 267.16 | 264.92 | 265.55 | 1391114 |
2023-08-16 | 264.29 | 268.42 | 264.29 | 265.07 | 1475201 |
2023-08-17 | 265.15 | 266.88 | 263.50 | 264.91 | 2194807 |
2023-08-18 | 262.74 | 264.78 | 261.37 | 262.65 | 1972855 |
2023-08-21 | 261.82 | 263.39 | 258.90 | 259.94 | 1628638 |
2023-08-22 | 259.94 | 261.34 | 257.04 | 258.98 | 1473695 |
2023-08-23 | 258.76 | 261.52 | 257.27 | 260.45 | 1653774 |
2023-08-24 | 258.67 | 261.49 | 257.76 | 258.78 | 1795710 |
2023-08-25 | 259.37 | 260.04 | 254.50 | 258.73 | 1415213 |
2023-08-28 | 259.78 | 262.96 | 257.25 | 258.35 | 1059878 |
2023-08-29 | 257.37 | 260.63 | 257.17 | 260.58 | 1793746 |
2023-08-30 | 261.67 | 264.82 | 259.88 | 263.89 | 1524363 |
2023-08-31 | 263.67 | 264.63 | 260.60 | 261.02 | 1524313 |
2023-09-01 | 262.75 | 263.61 | 259.53 | 260.97 | 1436588 |
2023-09-05 | 260.18 | 260.33 | 256.40 | 256.62 | 1224923 |
2023-09-06 | 257.45 | 258.77 | 255.48 | 257.47 | 1099898 |
2023-09-07 | 257.39 | 257.44 | 254.53 | 254.90 | 1209055 |
2023-09-08 | 254.49 | 255.21 | 251.79 | 253.31 | 1179725 |
2023-09-11 | 255.11 | 255.82 | 253.31 | 254.70 | 1263746 |
2023-09-12 | 253.68 | 254.64 | 250.71 | 251.47 | 1133838 |
2023-09-13 | 250.92 | 254.70 | 249.91 | 252.16 | 1524786 |
2023-09-14 | 254.00 | 258.18 | 253.73 | 257.03 | 1568059 |
2023-09-15 | 258.61 | 258.62 | 252.62 | 254.08 | 2075270 |
2023-09-18 | 253.79 | 254.69 | 249.06 | 249.30 | 1780498 |
2023-09-19 | 249.00 | 251.19 | 246.05 | 249.99 | 2219715 |
2023-09-20 | 251.65 | 254.18 | 250.17 | 250.52 | 4014561 |
2023-09-21 | 262.00 | 268.38 | 259.23 | 261.85 | 7081171 |
2023-09-22 | 262.03 | 264.75 | 259.07 | 261.09 | 2826670 |
2023-09-25 | 260.29 | 268.43 | 260.22 | 266.43 | 2356057 |
2023-09-26 | 265.14 | 266.35 | 260.03 | 261.39 | 2368325 |
2023-09-27 | 261.90 | 263.08 | 260.05 | 262.71 | 1885760 |
2023-09-28 | 262.06 | 268.17 | 261.00 | 266.44 | 2038531 |
2023-09-29 | 269.39 | 270.46 | 263.66 | 264.92 | 2374215 |
2023-10-02 | 266.00 | 266.72 | 263.56 | 265.11 | 1913038 |
2023-10-03 | 264.33 | 265.50 | 259.30 | 260.19 | 2090292 |
2023-10-04 | 260.16 | 261.50 | 255.67 | 260.05 | 2152659 |
2023-10-05 | 258.70 | 260.08 | 257.49 | 259.16 | 1460134 |
2023-10-06 | 259.19 | 260.43 | 257.33 | 257.90 | 1580572 |
2023-10-09 | 255.00 | 256.87 | 252.88 | 255.72 | 1725953 |
2023-10-10 | 255.61 | 259.21 | 255.36 | 256.79 | 1500990 |
2023-10-11 | 256.50 | 256.92 | 252.58 | 255.46 | 2149226 |
2023-10-12 | 255.16 | 256.00 | 250.08 | 252.04 | 2514859 |
2023-10-13 | 251.68 | 253.80 | 241.04 | 242.84 | 2920058 |
2023-10-16 | 244.26 | 251.06 | 243.15 | 247.56 | 2025882 |
2023-10-17 | 245.36 | 249.45 | 244.78 | 248.03 | 1462471 |
2023-10-18 | 245.10 | 246.07 | 241.92 | 243.61 | 1842422 |
2023-10-19 | 244.15 | 247.27 | 242.34 | 243.29 | 1388421 |
2023-10-20 | 244.38 | 245.81 | 238.62 | 240.62 | 1680263 |
2023-10-23 | 239.70 | 241.86 | 236.95 | 237.97 | 1342897 |
2023-10-24 | 239.31 | 243.07 | 239.08 | 241.68 | 1469512 |
2023-10-25 | 240.71 | 241.38 | 234.33 | 235.21 | 1612510 |
2023-10-26 | 234.42 | 235.72 | 224.69 | 227.93 | 2987911 |
2023-10-27 | 228.46 | 233.19 | 227.09 | 228.84 | 2004509 |
2023-10-30 | 229.53 | 237.63 | 229.07 | 236.82 | 2081657 |
2023-10-31 | 238.18 | 240.68 | 236.70 | 240.10 | 1550382 |
2023-11-01 | 240.56 | 245.32 | 239.69 | 243.23 | 2079373 |
2023-11-02 | 245.22 | 249.23 | 245.22 | 247.25 | 1490272 |
2023-11-03 | 249.21 | 250.00 | 246.90 | 247.14 | 1409478 |
2023-11-06 | 247.36 | 247.70 | 241.91 | 245.33 | 1016802 |
2023-11-07 | 242.97 | 245.64 | 242.32 | 244.20 | 948660 |
2023-11-08 | 244.99 | 245.56 | 242.87 | 245.37 | 1104778 |
2023-11-09 | 246.55 | 247.00 | 240.75 | 241.19 | 944195 |
2023-11-10 | 242.17 | 246.79 | 240.75 | 246.03 | 1239465 |
2023-11-13 | 244.89 | 246.04 | 242.30 | 245.39 | 946204 |
2023-11-14 | 248.95 | 255.90 | 248.26 | 254.18 | 1899059 |
2023-11-15 | 253.93 | 261.92 | 253.93 | 257.42 | 2121863 |
2023-11-16 | 256.88 | 257.74 | 251.53 | 254.94 | 1496084 |
2023-11-17 | 256.85 | 257.58 | 253.63 | 255.95 | 1231410 |
2023-11-20 | 255.36 | 256.60 | 252.38 | 255.54 | 1201669 |
2023-11-21 | 255.06 | 256.58 | 253.27 | 255.86 | 851688 |
2023-11-22 | 257.56 | 257.56 | 255.12 | 256.46 | 954899 |
2023-11-24 | 257.23 | 259.21 | 256.46 | 257.61 | 452183 |
2023-11-27 | 255.83 | 256.84 | 251.66 | 253.60 | 1787553 |
2023-11-28 | 254.06 | 256.30 | 252.16 | 253.41 | 1141912 |
2023-11-29 | 255.59 | 257.26 | 253.43 | 253.93 | 1012088 |
2023-11-30 | 253.83 | 259.19 | 252.17 | 258.83 | 1806611 |
2023-12-01 | 259.15 | 265.30 | 258.53 | 264.42 | 1994950 |
2023-12-04 | 262.63 | 267.80 | 261.89 | 265.60 | 1420373 |
2023-12-05 | 264.22 | 267.28 | 262.51 | 266.08 | 1176323 |
2023-12-06 | 267.43 | 269.04 | 266.39 | 267.21 | 1649335 |
2023-12-07 | 268.00 | 268.98 | 265.53 | 266.37 | 1401366 |
2023-12-08 | 267.42 | 273.76 | 267.38 | 272.21 | 2046438 |
2023-12-11 | 271.96 | 273.90 | 271.09 | 271.38 | 1295508 |
2023-12-12 | 273.48 | 276.25 | 272.14 | 273.01 | 1539948 |
2023-12-13 | 272.04 | 274.87 | 268.56 | 273.83 | 1499964 |
2023-12-14 | 277.50 | 282.24 | 275.97 | 279.46 | 2889748 |
2023-12-15 | 277.85 | 284.52 | 276.89 | 281.29 | 2767757 |
2023-12-18 | 283.25 | 285.53 | 280.64 | 281.92 | 2469078 |
2023-12-19 | 281.07 | 283.58 | 278.50 | 280.00 | 6880302 |
2023-12-20 | 246.50 | 252.68 | 245.93 | 246.25 | 18816522 |
2023-12-21 | 248.11 | 248.75 | 244.63 | 247.36 | 5851662 |
2023-12-22 | 247.22 | 249.42 | 245.85 | 248.03 | 3347351 |
2023-12-26 | 250.00 | 253.29 | 249.20 | 251.99 | 3594475 |
2023-12-27 | 252.76 | 254.65 | 250.72 | 250.94 | 3134359 |
2023-12-28 | 250.78 | 253.98 | 250.60 | 253.58 | 2246942 |
2023-12-29 | 254.07 | 255.63 | 251.87 | 252.97 | 1948991 |
2024-01-02 | 251.51 | 252.94 | 250.23 | 252.24 | 2488189 |
2024-01-03 | 250.27 | 250.27 | 245.80 | 247.64 | 2949909 |
2024-01-04 | 247.25 | 247.74 | 245.08 | 245.29 | 2911784 |
2024-01-05 | 245.04 | 248.83 | 244.51 | 246.81 | 2268168 |
2024-01-08 | 248.27 | 249.84 | 246.11 | 248.59 | 2226695 |
2024-01-09 | 247.10 | 248.71 | 246.64 | 247.25 | 1514107 |
2024-01-10 | 246.79 | 251.09 | 246.03 | 250.81 | 1968739 |
2024-01-11 | 250.14 | 251.73 | 248.39 | 250.85 | 2020364 |
2024-01-12 | 250.27 | 251.53 | 247.60 | 248.57 | 1603988 |
2024-01-16 | 247.25 | 247.25 | 243.66 | 245.04 | 2804970 |
2024-01-17 | 242.00 | 244.79 | 241.50 | 243.29 | 1904154 |
2024-01-18 | 244.92 | 244.92 | 242.00 | 244.07 | 1995349 |
2024-01-19 | 244.79 | 246.65 | 242.02 | 246.53 | 2430484 |
2024-01-22 | 247.40 | 251.73 | 247.40 | 250.69 | 2300042 |
2024-01-23 | 251.18 | 251.84 | 249.30 | 250.85 | 1633893 |
2024-01-24 | 252.17 | 253.52 | 248.79 | 249.73 | 2466739 |
2024-01-25 | 251.85 | 254.85 | 251.46 | 253.13 | 1714542 |
2024-01-26 | 253.42 | 254.44 | 250.78 | 251.55 | 1755791 |
2024-01-29 | 250.86 | 251.01 | 246.01 | 248.03 | 2612201 |
2024-01-30 | 243.32 | 247.05 | 241.35 | 243.77 | 3961508 |
2024-01-31 | 243.41 | 244.45 | 240.54 | 241.29 | 2990634 |
2024-02-01 | 241.39 | 242.59 | 239.18 | 241.95 | 2417149 |
2024-02-02 | 241.50 | 243.82 | 239.34 | 242.36 | 1999383 |
2024-02-05 | 240.79 | 241.60 | 237.95 | 238.31 | 2624882 |
2024-02-06 | 238.90 | 243.78 | 238.71 | 241.32 | 2625108 |
2024-02-07 | 242.02 | 243.28 | 240.33 | 242.13 | 2155680 |
2024-02-08 | 241.90 | 243.34 | 240.41 | 241.75 | 1847276 |
2024-02-09 | 242.06 | 242.82 | 240.13 | 242.62 | 1786278 |
2024-02-12 | 242.71 | 244.60 | 241.86 | 244.44 | 1773250 |
2024-02-13 | 240.75 | 240.84 | 235.05 | 236.39 | 2513560 |
2024-02-14 | 237.42 | 237.70 | 235.31 | 236.83 | 1454009 |
2024-02-15 | 236.27 | 238.32 | 235.74 | 236.52 | 1520410 |
2024-02-16 | 235.81 | 238.19 | 234.45 | 237.59 | 2113042 |
2024-02-20 | 236.52 | 239.66 | 235.32 | 239.54 | 1671562 |
2024-02-21 | 239.72 | 241.54 | 238.21 | 241.41 | 1497131 |
2024-02-22 | 242.14 | 244.30 | 241.58 | 244.16 | 1344913 |
2024-02-23 | 244.23 | 244.95 | 242.52 | 243.46 | 1128793 |
2024-02-26 | 241.62 | 243.89 | 240.52 | 241.12 | 1294706 |
2024-02-27 | 241.32 | 242.60 | 240.90 | 241.40 | 1030014 |
2024-02-28 | 239.33 | 244.52 | 239.07 | 244.37 | 1442629 |
2024-02-29 | 245.78 | 249.46 | 245.21 | 248.97 | 2789271 |
2024-03-01 | 248.04 | 249.18 | 245.57 | 246.60 | 1682698 |
2024-03-04 | 245.04 | 248.10 | 244.53 | 246.77 | 1594813 |
2024-03-05 | 245.58 | 248.79 | 245.16 | 248.72 | 1381096 |
2024-03-06 | 249.81 | 251.65 | 247.43 | 248.40 | 1649922 |
2024-03-07 | 249.71 | 251.17 | 248.99 | 248.98 | 1536610 |
2024-03-08 | 250.07 | 250.29 | 247.49 | 247.68 | 1117099 |
2024-03-11 | 247.84 | 253.40 | 247.84 | 252.70 | 1475093 |
2024-03-12 | 253.25 | 258.21 | 253.19 | 254.22 | 1912412 |
2024-03-13 | 255.55 | 258.18 | 255.16 | 255.22 | 1492343 |
2024-03-14 | 254.67 | 256.36 | 253.55 | 255.53 | 1333915 |
2024-03-15 | 252.87 | 255.81 | 252.33 | 253.29 | 3296730 |
2024-03-18 | 253.32 | 254.94 | 251.68 | 253.18 | 1558640 |
2024-03-19 | 252.93 | 257.27 | 252.51 | 256.62 | 1444351 |
2024-03-20 | 256.62 | 260.18 | 255.01 | 259.99 | 1890239 |
2024-03-21 | 259.55 | 265.53 | 259.54 | 264.85 | 4879372 |
2024-03-22 | 286.00 | 291.27 | 281.40 | 284.32 | 8186588 |
2024-03-25 | 280.78 | 283.02 | 277.55 | 282.57 | 3028465 |
2024-03-26 | 283.13 | 290.87 | 282.86 | 288.99 | 4527764 |
2024-03-27 | 289.81 | 289.81 | 284.30 | 287.88 | 1786587 |
2024-03-28 | 287.28 | 290.44 | 286.46 | 289.74 | 1650866 |
2024-04-01 | 284.24 | 287.09 | 279.37 | 280.13 | 2783955 |
2024-04-02 | 276.51 | 277.93 | 273.84 | 275.29 | 2516403 |
2024-04-03 | 276.68 | 279.64 | 275.00 | 278.49 | 1805831 |
2024-04-04 | 280.43 | 281.19 | 274.40 | 275.51 | 1836530 |
2024-04-05 | 275.00 | 275.95 | 272.16 | 273.52 | 1568954 |
2024-04-08 | 274.98 | 276.52 | 274.26 | 275.57 | 2048696 |
2024-04-09 | 275.03 | 276.55 | 273.60 | 276.37 | 1223883 |
2024-04-10 | 272.23 | 273.87 | 267.76 | 270.30 | 2603197 |
2024-04-11 | 270.39 | 273.06 | 269.70 | 272.18 | 1031935 |
2024-04-12 | 271.11 | 271.72 | 265.90 | 267.80 | 1176474 |
2024-04-15 | 270.82 | 271.61 | 266.15 | 266.74 | 999078 |
2024-04-16 | 266.58 | 266.85 | 263.16 | 264.94 | 1421134 |
2024-04-17 | 264.40 | 265.93 | 262.22 | 263.07 | 1371907 |
2024-04-18 | 264.11 | 265.20 | 262.08 | 263.37 | 1063718 |
2024-04-19 | 264.24 | 269.10 | 263.46 | 266.99 | 1894373 |
2024-04-22 | 268.67 | 271.94 | 267.02 | 270.15 | 1246671 |
2024-04-23 | 270.42 | 273.91 | 270.00 | 271.75 | 1186998 |
2024-04-24 | 270.51 | 271.33 | 263.58 | 266.07 | 1696568 |
2024-04-25 | 263.94 | 265.80 | 262.70 | 265.52 | 876128 |
2024-04-26 | 264.13 | 267.45 | 263.31 | 265.84 | 958876 |
2024-04-29 | 266.53 | 268.24 | 263.97 | 265.86 | 787712 |
2024-04-30 | 264.84 | 264.97 | 261.66 | 261.78 | 853888 |
2024-05-01 | 261.65 | 263.03 | 259.78 | 260.73 | 901041 |
2024-05-02 | 263.29 | 263.88 | 260.01 | 262.03 | 1311629 |
2024-05-03 | 263.50 | 265.57 | 259.85 | 260.65 | 1085243 |
2024-05-06 | 262.84 | 263.00 | 260.17 | 260.29 | 929625 |
2024-05-07 | 261.23 | 262.04 | 258.49 | 259.47 | 1356150 |
2024-05-08 | 257.78 | 259.00 | 255.81 | 258.01 | 1453867 |
2024-05-09 | 258.18 | 262.51 | 258.18 | 262.06 | 923721 |
2024-05-10 | 262.06 | 265.95 | 262.06 | 265.73 | 1092424 |
2024-05-13 | 266.03 | 268.33 | 265.03 | 266.89 | 2036442 |
2024-05-14 | 267.22 | 267.63 | 258.35 | 259.04 | 2534036 |
2024-05-15 | 260.00 | 260.73 | 258.19 | 259.32 | 1145756 |
2024-05-16 | 258.56 | 260.99 | 257.41 | 258.78 | 1136270 |
2024-05-17 | 260.08 | 260.08 | 256.28 | 257.25 | 1419700 |
2024-05-20 | 256.99 | 257.41 | 254.07 | 254.71 | 899543 |
2024-05-21 | 254.00 | 254.80 | 250.93 | 252.33 | 1027206 |
2024-05-22 | 252.00 | 252.66 | 249.79 | 252.07 | 1766130 |
2024-05-23 | 251.55 | 252.15 | 246.90 | 249.29 | 1446511 |
2024-05-24 | 250.00 | 250.89 | 246.31 | 247.59 | 1096590 |
2024-05-28 | 247.20 | 249.43 | 246.71 | 248.04 | 1229816 |
2024-05-29 | 245.84 | 247.03 | 244.31 | 245.11 | 1108329 |
2024-05-30 | 246.15 | 249.70 | 245.51 | 249.58 | 1084452 |
2024-05-31 | 250.00 | 254.33 | 248.12 | 253.96 | 1747147 |
2024-06-03 | 253.38 | 253.99 | 246.71 | 248.62 | 1409883 |
2024-06-04 | 248.00 | 248.33 | 244.26 | 245.95 | 1253621 |
2024-06-05 | 247.90 | 248.34 | 244.47 | 248.05 | 930390 |
2024-06-06 | 248.05 | 251.29 | 247.31 | 250.27 | 1171199 |
2024-06-07 | 247.96 | 251.37 | 247.15 | 247.73 | 1281900 |
2024-06-10 | 247.00 | 254.21 | 245.92 | 253.72 | 1475471 |
2024-06-11 | 252.16 | 252.59 | 249.90 | 252.43 | 1176868 |
2024-06-12 | 253.38 | 254.30 | 248.13 | 248.60 | 1555991 |
2024-06-13 | 249.14 | 249.50 | 244.26 | 248.60 | 1015640 |
2024-06-14 | 246.55 | 247.91 | 242.92 | 246.43 | 1245761 |
2024-06-17 | 245.54 | 250.47 | 244.85 | 250.06 | 1252183 |
2024-06-18 | 250.20 | 252.41 | 247.60 | 248.09 | 1506100 |
2024-06-20 | 248.76 | 253.35 | 248.47 | 252.52 | 1488600 |
2024-06-21 | 252.98 | 255.89 | 251.61 | 252.28 | 3145207 |
2024-06-24 | 253.98 | 257.31 | 253.14 | 256.51 | 1897242 |
2024-06-25 | 256.15 | 256.80 | 252.60 | 256.38 | 6313659 |
2024-06-26 | 288.43 | 296.86 | 284.00 | 296.19 | 11126144 |
2024-06-27 | 293.12 | 295.85 | 288.41 | 295.47 | 3989167 |
2024-06-28 | 293.90 | 302.41 | 293.44 | 299.84 | 4278920 |
2024-07-01 | 298.12 | 301.28 | 297.21 | 298.68 | 2469072 |
2024-07-02 | 296.49 | 301.21 | 296.49 | 298.22 | 1834588 |
2024-07-03 | 299.24 | 299.50 | 292.66 | 293.71 | 1274326 |
2024-07-05 | 293.71 | 294.97 | 292.07 | 294.00 | 1480190 |
2024-07-08 | 294.51 | 297.89 | 293.62 | 295.53 | 1532993 |
2024-07-09 | 296.00 | 296.84 | 292.52 | 292.73 | 1252354 |
2024-07-10 | 292.73 | 293.66 | 289.46 | 293.27 | 1466553 |
2024-07-11 | 294.99 | 300.94 | 294.68 | 299.54 | 1860782 |
2024-07-12 | 298.56 | 301.01 | 297.68 | 299.02 | 1445706 |
2024-07-15 | 300.46 | 305.59 | 299.06 | 305.02 | 2068704 |
2024-07-16 | 305.84 | 313.84 | 305.78 | 313.52 | 2812578 |
2024-07-17 | 310.43 | 313.67 | 308.10 | 310.43 | 1588345 |
2024-07-18 | 308.98 | 313.16 | 305.64 | 306.62 | 1603002 |
2024-07-19 | 306.62 | 308.73 | 304.02 | 306.31 | 1294627 |
2024-07-22 | 307.00 | 307.74 | 301.40 | 307.43 | 1414201 |
2024-07-23 | 299.00 | 304.09 | 297.75 | 300.80 | 2268483 |
2024-07-24 | 300.81 | 300.81 | 296.58 | 298.28 | 1541125 |
2024-07-25 | 298.29 | 303.29 | 298.01 | 298.59 | 1262657 |
2024-07-26 | 299.85 | 302.18 | 297.47 | 300.14 | 1200882 |
2024-07-29 | 300.32 | 301.97 | 298.06 | 299.23 | 865086 |
2024-07-30 | 299.96 | 303.00 | 299.31 | 300.88 | 1038532 |
2024-07-31 | 301.05 | 305.61 | 300.88 | 302.25 | 947414 |
2024-08-01 | 303.22 | 305.87 | 296.29 | 297.83 | 1532574 |
2024-08-02 | 292.98 | 294.54 | 287.73 | 292.30 | 2252729 |
2024-08-05 | 284.61 | 289.18 | 279.60 | 283.09 | 2684030 |
2024-08-06 | 284.80 | 289.70 | 282.57 | 285.73 | 1424722 |
2024-08-07 | 289.00 | 289.00 | 277.06 | 278.13 | 1790974 |
2024-08-08 | 279.12 | 281.80 | 276.47 | 278.62 | 1573352 |
2024-08-09 | 277.44 | 277.97 | 274.15 | 277.41 | 1256175 |
2024-08-12 | 279.21 | 281.41 | 277.49 | 279.15 | 1247323 |
2024-08-13 | 280.23 | 283.39 | 279.20 | 283.10 | 1232043 |
2024-08-14 | 283.31 | 285.03 | 282.82 | 283.33 | 768241 |
2024-08-15 | 287.30 | 291.70 | 282.64 | 284.18 | 1292881 |
2024-08-16 | 284.00 | 285.55 | 279.15 | 285.40 | 1318335 |
2024-08-19 | 285.88 | 288.87 | 285.52 | 288.42 | 804192 |
2024-08-20 | 287.99 | 289.00 | 286.46 | 288.44 | 591742 |
2024-08-21 | 290.76 | 292.63 | 289.29 | 291.52 | 787399 |
2024-08-22 | 292.60 | 294.63 | 290.67 | 294.28 | 980082 |
2024-08-23 | 295.91 | 298.57 | 294.84 | 297.18 | 865593 |
FDX Dividend History
Discover the detailed dividend history for FDX. This section provides an overview of the dividends distributed by FedEx Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
FDX Stock Split History
Explore the stock split history for FDX. In this section, you will find detailed records of all stock splits undertaken by FedEx Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
FDX Historical Prices
Analyze the historical prices for FDX. This section offers a comprehensive view of FedEx Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.