(April 16, 2025)
52-Week Low
(July 17, 2024)
52-Week High
(April 19, 2022)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-09-10 | 6.16 | 6.19 | 6.09 | 6.13 | 10800 |
1993-09-13 | 6.09 | 6.25 | 6.09 | 6.22 | 18000 |
1993-09-14 | 6.22 | 6.22 | 6.16 | 6.19 | 62000 |
1993-09-15 | 6.22 | 6.22 | 6.00 | 6.06 | 36400 |
1993-09-16 | 6.06 | 6.06 | 6.00 | 6.00 | 3200 |
1993-09-17 | 6.03 | 6.03 | 6.00 | 6.03 | 3600 |
1993-09-20 | 5.97 | 6.09 | 5.97 | 6.03 | 23600 |
1993-09-21 | 6.09 | 6.09 | 5.91 | 5.94 | 10400 |
1993-09-22 | 5.97 | 6.03 | 5.91 | 6.03 | 16400 |
1993-09-23 | 6.03 | 6.03 | 5.97 | 6.00 | 72400 |
1993-09-24 | 6.00 | 6.00 | 6.00 | 6.00 | 48000 |
1993-09-27 | 6.09 | 6.38 | 6.09 | 6.38 | 25600 |
1993-09-28 | 6.31 | 6.34 | 6.19 | 6.28 | 33600 |
1993-09-29 | 6.25 | 6.38 | 6.25 | 6.31 | 39200 |
1993-09-30 | 6.41 | 6.47 | 6.34 | 6.47 | 30800 |
1993-10-01 | 6.50 | 6.50 | 6.28 | 6.31 | 65200 |
1993-10-04 | 6.31 | 6.44 | 6.31 | 6.44 | 62800 |
1993-10-05 | 6.47 | 6.59 | 6.47 | 6.59 | 29600 |
1993-10-06 | 6.59 | 6.69 | 6.59 | 6.69 | 6400 |
1993-10-07 | 6.72 | 6.91 | 6.72 | 6.91 | 44800 |
1993-10-08 | 6.94 | 7.03 | 6.84 | 6.84 | 58400 |
1993-10-11 | 6.91 | 7.00 | 6.91 | 6.97 | 22400 |
1993-10-12 | 7.00 | 7.03 | 6.97 | 6.97 | 10400 |
1993-10-13 | 6.91 | 6.97 | 6.88 | 6.97 | 16000 |
1993-10-14 | 6.91 | 6.94 | 6.91 | 6.91 | 7600 |
1993-10-15 | 6.91 | 6.91 | 6.81 | 6.91 | 24400 |
1993-10-18 | 6.94 | 7.25 | 6.94 | 6.97 | 108400 |
1993-10-19 | 6.94 | 6.94 | 6.66 | 6.66 | 42800 |
1993-10-20 | 6.69 | 6.69 | 6.50 | 6.53 | 32000 |
1993-10-21 | 6.56 | 6.56 | 6.28 | 6.34 | 73600 |
1993-10-22 | 6.28 | 6.34 | 6.19 | 6.19 | 55200 |
1993-10-25 | 6.25 | 6.31 | 6.19 | 6.31 | 60000 |
1993-10-26 | 6.34 | 6.47 | 6.34 | 6.38 | 25600 |
1993-10-27 | 6.38 | 6.53 | 6.38 | 6.53 | 40400 |
1993-10-28 | 6.56 | 6.63 | 6.47 | 6.47 | 40000 |
1993-10-29 | 6.44 | 6.66 | 6.44 | 6.63 | 68400 |
1993-11-01 | 6.59 | 6.59 | 6.44 | 6.59 | 16000 |
1993-11-02 | 6.66 | 6.66 | 6.53 | 6.56 | 18800 |
1993-11-03 | 6.56 | 6.56 | 6.47 | 6.47 | 8400 |
1993-11-04 | 6.44 | 6.50 | 6.41 | 6.41 | 18400 |
1993-11-05 | 6.38 | 6.38 | 6.34 | 6.38 | 5600 |
1993-11-08 | 6.38 | 6.38 | 6.31 | 6.31 | 4400 |
1993-11-09 | 6.38 | 6.47 | 6.31 | 6.47 | 13600 |
1993-11-10 | 6.50 | 6.50 | 6.50 | 6.50 | 3600 |
1993-11-11 | 6.50 | 6.53 | 6.47 | 6.50 | 12800 |
1993-11-12 | 6.56 | 6.56 | 6.56 | 6.56 | 1600 |
1993-11-15 | 6.56 | 6.66 | 6.53 | 6.63 | 16000 |
1993-11-16 | 6.63 | 6.63 | 6.56 | 6.63 | 7600 |
1993-11-17 | 6.59 | 6.59 | 6.50 | 6.56 | 34800 |
1993-11-18 | 6.56 | 6.59 | 6.53 | 6.53 | 3200 |
1993-11-19 | 6.56 | 6.63 | 6.56 | 6.59 | 7600 |
1993-11-22 | 6.56 | 6.63 | 6.56 | 6.63 | 2000 |
1993-11-23 | 6.56 | 6.63 | 6.56 | 6.63 | 8800 |
1993-11-24 | 6.56 | 6.56 | 6.56 | 6.56 | 4000 |
1993-11-26 | 6.63 | 6.63 | 6.63 | 6.63 | 1600 |
1993-11-29 | 6.66 | 6.78 | 6.66 | 6.69 | 48400 |
1993-11-30 | 6.75 | 6.78 | 6.72 | 6.78 | 8400 |
1993-12-01 | 6.75 | 6.84 | 6.75 | 6.84 | 9600 |
1993-12-02 | 6.84 | 6.84 | 6.78 | 6.78 | 10800 |
1993-12-03 | 6.75 | 6.75 | 6.75 | 6.75 | 4000 |
1993-12-06 | 6.81 | 6.81 | 6.81 | 6.81 | 2800 |
1993-12-07 | 6.84 | 6.84 | 6.81 | 6.81 | 6400 |
1993-12-08 | 6.84 | 6.84 | 6.78 | 6.81 | 6400 |
1993-12-09 | 6.78 | 6.91 | 6.78 | 6.91 | 21600 |
1993-12-10 | 6.94 | 6.94 | 6.88 | 6.88 | 8400 |
1993-12-13 | 6.84 | 6.94 | 6.81 | 6.94 | 18400 |
1993-12-14 | 6.94 | 6.94 | 6.81 | 6.81 | 12400 |
1993-12-16 | 6.75 | 6.75 | 6.56 | 6.63 | 50800 |
1993-12-17 | 6.63 | 6.63 | 6.56 | 6.63 | 5200 |
1993-12-20 | 6.66 | 6.91 | 6.66 | 6.81 | 44000 |
1993-12-21 | 6.84 | 6.88 | 6.84 | 6.84 | 2400 |
1993-12-22 | 6.88 | 6.91 | 6.88 | 6.88 | 4800 |
1993-12-23 | 6.88 | 6.88 | 6.81 | 6.81 | 6800 |
1993-12-27 | 6.78 | 6.78 | 6.75 | 6.78 | 22800 |
1993-12-28 | 6.72 | 6.75 | 6.72 | 6.75 | 2800 |
1993-12-29 | 6.69 | 6.75 | 6.66 | 6.66 | 25600 |
1993-12-30 | 6.63 | 6.69 | 6.47 | 6.47 | 21600 |
1993-12-31 | 6.53 | 6.56 | 6.53 | 6.53 | 7200 |
1994-01-03 | 6.56 | 6.56 | 6.50 | 6.56 | 5200 |
1994-01-04 | 6.59 | 6.59 | 6.50 | 6.56 | 10000 |
1994-01-05 | 6.50 | 6.53 | 6.44 | 6.47 | 157200 |
1994-01-06 | 6.44 | 6.53 | 6.44 | 6.53 | 39200 |
1994-01-07 | 6.53 | 6.56 | 6.47 | 6.53 | 14000 |
1994-01-10 | 6.53 | 6.56 | 6.53 | 6.53 | 18000 |
1994-01-11 | 6.53 | 6.75 | 6.53 | 6.75 | 34800 |
1994-01-12 | 6.69 | 6.84 | 6.69 | 6.81 | 42000 |
1994-01-13 | 6.88 | 6.88 | 6.78 | 6.81 | 9600 |
1994-01-14 | 6.81 | 6.88 | 6.81 | 6.88 | 34800 |
1994-01-17 | 6.81 | 6.88 | 6.78 | 6.84 | 11600 |
1994-01-18 | 6.88 | 7.00 | 6.84 | 6.91 | 64800 |
1994-01-19 | 6.91 | 6.91 | 6.69 | 6.69 | 33600 |
1994-01-20 | 6.75 | 6.81 | 6.75 | 6.78 | 11600 |
1994-01-21 | 6.75 | 6.78 | 6.75 | 6.75 | 54000 |
1994-01-24 | 6.75 | 6.81 | 6.72 | 6.75 | 70800 |
1994-01-25 | 6.81 | 6.81 | 6.72 | 6.72 | 55600 |
1994-01-26 | 6.66 | 6.78 | 6.66 | 6.72 | 86400 |
1994-01-27 | 6.72 | 6.78 | 6.72 | 6.75 | 74000 |
1994-01-28 | 6.72 | 6.88 | 6.72 | 6.88 | 71200 |
1994-01-31 | 6.91 | 7.38 | 6.88 | 7.38 | 149200 |
1994-02-01 | 7.44 | 7.47 | 7.22 | 7.22 | 62800 |
1994-02-02 | 7.19 | 7.19 | 7.09 | 7.13 | 21600 |
1994-02-03 | 7.16 | 7.25 | 7.09 | 7.25 | 21200 |
1994-02-04 | 7.19 | 7.19 | 7.03 | 7.03 | 40400 |
1994-02-07 | 6.88 | 6.97 | 6.81 | 6.97 | 54800 |
1994-02-08 | 7.00 | 7.13 | 7.00 | 7.13 | 16000 |
1994-02-09 | 7.13 | 7.25 | 7.13 | 7.16 | 29200 |
1994-02-10 | 7.13 | 7.19 | 6.97 | 7.03 | 38400 |
1994-02-11 | 6.94 | 7.00 | 6.75 | 6.81 | 38000 |
1994-02-14 | 6.91 | 6.94 | 6.81 | 6.84 | 22800 |
1994-02-15 | 6.84 | 6.94 | 6.84 | 6.91 | 14000 |
1994-02-16 | 6.94 | 6.97 | 6.91 | 6.97 | 28000 |
1994-02-17 | 7.00 | 7.00 | 7.00 | 7.00 | 1600 |
1994-02-18 | 6.97 | 6.97 | 6.91 | 6.91 | 8400 |
1994-02-22 | 6.91 | 6.91 | 6.91 | 6.91 | 6400 |
1994-02-23 | 6.94 | 6.97 | 6.91 | 6.97 | 10000 |
1994-02-24 | 6.97 | 6.97 | 6.81 | 6.81 | 63200 |
1994-02-25 | 6.78 | 6.91 | 6.69 | 6.91 | 99600 |
1994-02-28 | 6.78 | 6.84 | 6.75 | 6.81 | 21600 |
1994-03-01 | 6.75 | 6.75 | 6.50 | 6.53 | 58800 |
1994-03-02 | 6.47 | 6.47 | 6.13 | 6.28 | 129600 |
1994-03-03 | 6.38 | 6.41 | 6.34 | 6.38 | 6800 |
1994-03-04 | 6.34 | 6.50 | 6.34 | 6.50 | 41600 |
1994-03-07 | 6.53 | 6.53 | 6.47 | 6.47 | 8000 |
1994-03-08 | 6.41 | 6.47 | 6.41 | 6.47 | 22000 |
1994-03-09 | 6.44 | 6.47 | 6.38 | 6.47 | 39600 |
1994-03-10 | 6.41 | 6.47 | 6.41 | 6.47 | 3600 |
1994-03-11 | 6.44 | 6.44 | 6.44 | 6.44 | 2800 |
1994-03-14 | 6.41 | 6.41 | 6.31 | 6.34 | 11200 |
1994-03-15 | 6.34 | 6.34 | 6.28 | 6.31 | 8400 |
1994-03-16 | 6.31 | 6.38 | 6.31 | 6.38 | 7200 |
1994-03-17 | 6.38 | 6.44 | 6.38 | 6.44 | 12400 |
1994-03-18 | 6.38 | 6.47 | 6.38 | 6.47 | 31200 |
1994-03-21 | 6.44 | 6.50 | 6.44 | 6.50 | 14800 |
1994-03-22 | 6.50 | 6.50 | 6.44 | 6.50 | 17200 |
1994-03-23 | 6.44 | 6.63 | 6.44 | 6.63 | 30000 |
1994-03-24 | 6.66 | 6.66 | 6.53 | 6.53 | 19200 |
1994-03-25 | 6.59 | 6.84 | 6.59 | 6.78 | 37200 |
1994-03-28 | 6.84 | 6.84 | 6.72 | 6.75 | 21600 |
1994-03-29 | 6.81 | 6.81 | 6.72 | 6.75 | 21600 |
1994-03-30 | 6.72 | 6.72 | 6.66 | 6.66 | 24800 |
1994-03-31 | 6.69 | 6.69 | 6.44 | 6.44 | 53200 |
1994-04-04 | 6.41 | 6.50 | 6.41 | 6.47 | 22000 |
1994-04-05 | 6.50 | 6.72 | 6.50 | 6.72 | 32000 |
1994-04-06 | 6.75 | 6.75 | 6.69 | 6.69 | 9600 |
1994-04-07 | 6.75 | 6.75 | 6.75 | 6.75 | 2000 |
1994-04-08 | 6.75 | 6.78 | 6.72 | 6.75 | 10000 |
1994-04-11 | 6.72 | 7.00 | 6.72 | 7.00 | 24000 |
1994-04-12 | 7.06 | 7.09 | 7.06 | 7.06 | 4400 |
1994-04-13 | 7.09 | 7.28 | 7.06 | 7.19 | 38000 |
1994-04-14 | 7.25 | 7.50 | 7.22 | 7.34 | 63200 |
1994-04-15 | 7.31 | 7.31 | 7.28 | 7.31 | 110400 |
1994-04-18 | 7.34 | 7.34 | 7.19 | 7.25 | 120800 |
1994-04-19 | 7.25 | 7.25 | 7.22 | 7.22 | 23600 |
1994-04-20 | 7.22 | 7.28 | 7.22 | 7.25 | 6800 |
1994-04-21 | 7.38 | 7.53 | 7.38 | 7.53 | 81200 |
1994-04-22 | 7.66 | 7.78 | 7.63 | 7.75 | 73600 |
1994-04-25 | 8.00 | 8.09 | 7.94 | 8.00 | 50800 |
1994-04-26 | 8.09 | 8.09 | 8.03 | 8.06 | 13200 |
1994-04-28 | 8.06 | 8.44 | 8.06 | 8.28 | 70000 |
1994-04-29 | 8.25 | 8.25 | 8.16 | 8.22 | 35600 |
1994-05-02 | 8.25 | 8.34 | 8.22 | 8.34 | 15600 |
1994-05-03 | 8.38 | 8.38 | 8.13 | 8.16 | 30000 |
1994-05-04 | 8.25 | 8.25 | 8.13 | 8.13 | 82800 |
1994-05-05 | 8.19 | 8.22 | 8.03 | 8.03 | 16800 |
1994-05-06 | 7.97 | 7.97 | 7.84 | 7.88 | 40400 |
1994-05-09 | 7.84 | 7.84 | 7.84 | 7.84 | 22400 |
1994-05-10 | 7.84 | 7.88 | 7.75 | 7.84 | 36000 |
1994-05-11 | 7.81 | 8.06 | 7.81 | 8.00 | 102400 |
1994-05-12 | 8.06 | 8.13 | 8.06 | 8.06 | 7600 |
1994-05-13 | 8.00 | 8.00 | 7.94 | 7.97 | 8000 |
1994-05-16 | 7.84 | 7.84 | 7.81 | 7.84 | 15200 |
1994-05-17 | 7.84 | 7.84 | 7.78 | 7.84 | 19200 |
1994-05-18 | 7.78 | 7.88 | 7.78 | 7.84 | 23600 |
1994-05-19 | 7.81 | 7.84 | 7.78 | 7.84 | 4400 |
1994-05-20 | 7.81 | 7.88 | 7.69 | 7.69 | 101600 |
1994-05-23 | 7.72 | 7.72 | 7.59 | 7.59 | 43600 |
1994-05-24 | 7.66 | 7.75 | 7.66 | 7.66 | 52800 |
1994-05-25 | 7.63 | 7.63 | 7.56 | 7.56 | 60000 |
1994-05-26 | 7.59 | 7.72 | 7.59 | 7.72 | 9600 |
1994-05-27 | 7.72 | 7.72 | 7.66 | 7.66 | 1600 |
1994-05-31 | 7.72 | 7.72 | 7.72 | 7.72 | 1200 |
1994-06-01 | 7.75 | 7.91 | 7.75 | 7.91 | 18800 |
1994-06-02 | 7.88 | 7.94 | 7.88 | 7.88 | 7600 |
1994-06-03 | 7.94 | 8.03 | 7.94 | 7.97 | 10800 |
1994-06-06 | 7.94 | 7.94 | 7.81 | 7.81 | 22000 |
1994-06-07 | 7.81 | 8.13 | 7.81 | 8.13 | 39200 |
1994-06-08 | 8.09 | 8.16 | 8.09 | 8.16 | 13200 |
1994-06-09 | 8.19 | 8.19 | 8.19 | 8.19 | 3600 |
1994-06-10 | 8.13 | 8.19 | 8.13 | 8.16 | 8800 |
1994-06-13 | 8.19 | 8.22 | 8.13 | 8.22 | 17200 |
1994-06-14 | 8.28 | 8.41 | 8.28 | 8.31 | 25200 |
1994-06-15 | 8.28 | 8.34 | 8.28 | 8.34 | 2000 |
1994-06-16 | 8.34 | 8.41 | 8.28 | 8.41 | 18000 |
1994-06-17 | 8.34 | 8.44 | 8.34 | 8.44 | 15600 |
1994-06-20 | 8.41 | 8.47 | 8.38 | 8.44 | 30000 |
1994-06-21 | 8.41 | 8.47 | 8.41 | 8.44 | 50000 |
1994-06-22 | 8.47 | 8.47 | 8.38 | 8.44 | 7600 |
1994-06-23 | 8.50 | 8.56 | 8.50 | 8.56 | 34400 |
1994-06-24 | 8.50 | 8.53 | 8.47 | 8.47 | 48000 |
1994-06-27 | 8.41 | 8.41 | 8.31 | 8.31 | 16400 |
1994-06-28 | 8.31 | 8.31 | 8.22 | 8.25 | 8800 |
1994-06-29 | 8.25 | 8.28 | 8.22 | 8.28 | 12800 |
1994-06-30 | 8.28 | 8.28 | 8.22 | 8.28 | 13200 |
1994-07-01 | 8.22 | 8.28 | 8.22 | 8.28 | 12000 |
1994-07-05 | 8.22 | 8.22 | 8.22 | 8.22 | 24800 |
1994-07-06 | 8.13 | 8.19 | 8.13 | 8.19 | 68000 |
1994-07-07 | 8.13 | 8.19 | 8.13 | 8.19 | 8800 |
1994-07-08 | 8.13 | 8.34 | 8.13 | 8.34 | 14800 |
1994-07-11 | 8.28 | 8.41 | 8.19 | 8.41 | 22800 |
1994-07-12 | 8.34 | 8.41 | 8.34 | 8.38 | 11600 |
1994-07-13 | 8.31 | 8.41 | 8.31 | 8.41 | 26000 |
1994-07-14 | 8.38 | 8.53 | 8.34 | 8.50 | 112800 |
1994-07-15 | 8.53 | 8.56 | 8.50 | 8.56 | 18800 |
1994-07-18 | 8.56 | 8.56 | 8.25 | 8.53 | 827200 |
1994-07-19 | 8.50 | 8.56 | 8.50 | 8.56 | 5600 |
1994-07-20 | 8.50 | 8.50 | 8.47 | 8.50 | 12400 |
1994-07-21 | 8.44 | 8.44 | 8.44 | 8.44 | 6000 |
1994-07-22 | 8.38 | 8.38 | 8.31 | 8.31 | 14800 |
1994-07-25 | 8.31 | 8.38 | 8.31 | 8.34 | 5200 |
1994-07-26 | 8.34 | 8.38 | 8.31 | 8.38 | 5200 |
1994-07-27 | 8.31 | 8.31 | 8.31 | 8.31 | 4800 |
1994-07-28 | 8.25 | 8.44 | 8.25 | 8.44 | 14000 |
1994-07-29 | 8.41 | 8.41 | 8.34 | 8.41 | 19200 |
1994-08-01 | 8.41 | 8.50 | 8.38 | 8.38 | 19200 |
1994-08-02 | 8.34 | 8.34 | 8.34 | 8.34 | 4400 |
1994-08-03 | 8.31 | 8.31 | 8.22 | 8.22 | 12400 |
1994-08-04 | 8.19 | 8.19 | 8.09 | 8.09 | 17200 |
1994-08-05 | 8.03 | 8.03 | 7.94 | 7.94 | 10400 |
1994-08-08 | 7.91 | 7.97 | 7.91 | 7.91 | 8400 |
1994-08-09 | 7.91 | 7.97 | 7.91 | 7.97 | 2800 |
1994-08-10 | 8.00 | 8.00 | 7.91 | 7.91 | 8400 |
1994-08-11 | 7.97 | 7.97 | 7.91 | 7.91 | 4400 |
1994-08-12 | 7.88 | 7.91 | 7.88 | 7.91 | 127600 |
1994-08-15 | 7.91 | 7.91 | 7.81 | 7.88 | 9600 |
1994-08-16 | 7.84 | 7.91 | 7.84 | 7.91 | 6400 |
1994-08-17 | 7.88 | 7.94 | 7.88 | 7.94 | 20400 |
1994-08-18 | 7.94 | 7.94 | 7.88 | 7.88 | 9600 |
1994-08-19 | 7.94 | 7.94 | 7.94 | 7.94 | 8400 |
1994-08-22 | 7.91 | 7.94 | 7.91 | 7.94 | 4800 |
1994-08-23 | 7.91 | 8.19 | 7.88 | 8.19 | 27600 |
1994-08-24 | 8.25 | 8.25 | 8.19 | 8.22 | 8000 |
1994-08-25 | 8.22 | 8.22 | 8.19 | 8.22 | 4800 |
1994-08-26 | 8.19 | 8.22 | 8.19 | 8.22 | 90800 |
1994-08-29 | 8.28 | 8.31 | 8.25 | 8.31 | 11600 |
1994-08-30 | 8.28 | 8.53 | 8.25 | 8.50 | 36400 |
1994-08-31 | 8.47 | 8.56 | 8.47 | 8.56 | 12800 |
1994-09-01 | 8.53 | 8.53 | 8.50 | 8.50 | 10800 |
1994-09-02 | 8.50 | 8.53 | 8.50 | 8.53 | 10800 |
1994-09-06 | 8.50 | 8.50 | 8.31 | 8.34 | 21200 |
1994-09-07 | 8.34 | 8.38 | 8.34 | 8.38 | 10000 |
1994-09-08 | 8.38 | 8.44 | 8.38 | 8.38 | 4800 |
1994-09-09 | 8.41 | 8.41 | 8.38 | 8.38 | 2800 |
1994-09-12 | 8.38 | 8.41 | 8.38 | 8.41 | 10800 |
1994-09-13 | 8.44 | 8.47 | 8.44 | 8.47 | 7600 |
1994-09-14 | 8.50 | 8.66 | 8.50 | 8.66 | 40400 |
1994-09-15 | 8.66 | 8.66 | 8.63 | 8.66 | 6800 |
1994-09-16 | 8.66 | 8.66 | 8.66 | 8.66 | 7600 |
1994-09-19 | 8.59 | 8.59 | 8.59 | 8.59 | 14000 |
1994-09-20 | 8.63 | 8.63 | 8.59 | 8.59 | 22000 |
1994-09-21 | 8.66 | 8.66 | 8.59 | 8.59 | 10400 |
1994-09-22 | 8.63 | 8.63 | 8.63 | 8.63 | 2400 |
1994-09-23 | 8.59 | 8.66 | 8.59 | 8.59 | 9200 |
1994-09-26 | 8.56 | 8.59 | 8.56 | 8.59 | 4000 |
1994-09-27 | 8.63 | 8.66 | 8.63 | 8.66 | 2000 |
1994-09-28 | 8.63 | 8.63 | 8.59 | 8.63 | 3200 |
1994-09-29 | 8.59 | 8.59 | 8.47 | 8.47 | 20000 |
1994-09-30 | 8.47 | 8.50 | 8.47 | 8.50 | 12800 |
1994-10-03 | 8.56 | 8.63 | 8.56 | 8.59 | 14000 |
1994-10-04 | 8.63 | 8.63 | 8.56 | 8.56 | 6400 |
1994-10-05 | 8.53 | 8.53 | 8.38 | 8.38 | 22400 |
1994-10-06 | 8.31 | 8.38 | 8.28 | 8.38 | 18400 |
1994-10-07 | 8.31 | 8.31 | 8.25 | 8.28 | 6400 |
1994-10-10 | 8.31 | 8.44 | 8.31 | 8.44 | 6800 |
1994-10-11 | 8.44 | 8.44 | 8.41 | 8.41 | 5600 |
1994-10-12 | 8.47 | 8.66 | 8.47 | 8.66 | 26400 |
1994-10-13 | 8.69 | 8.88 | 8.69 | 8.81 | 60800 |
1994-10-14 | 8.84 | 8.84 | 8.84 | 8.84 | 6800 |
1994-10-17 | 8.88 | 8.88 | 8.81 | 8.81 | 12400 |
1994-10-18 | 8.75 | 8.84 | 8.75 | 8.83 | 59600 |
1994-10-19 | 8.84 | 8.88 | 8.84 | 8.84 | 11200 |
1994-10-20 | 8.84 | 8.84 | 8.69 | 8.69 | 14800 |
1994-10-21 | 8.66 | 8.75 | 8.66 | 8.75 | 5600 |
1994-10-24 | 8.72 | 8.72 | 8.72 | 8.72 | 1200 |
1994-10-25 | 8.75 | 8.81 | 8.75 | 8.81 | 3200 |
1994-10-26 | 8.81 | 8.84 | 8.78 | 8.81 | 2800 |
1994-10-27 | 8.78 | 8.84 | 8.78 | 8.84 | 6400 |
1994-10-28 | 8.88 | 9.88 | 8.88 | 9.88 | 72000 |
1994-10-31 | 10.13 | 10.94 | 10.06 | 10.44 | 177600 |
1994-11-01 | 10.47 | 10.47 | 10.00 | 10.00 | 88800 |
1994-11-02 | 10.09 | 10.53 | 10.09 | 10.44 | 138800 |
1994-11-03 | 10.47 | 10.69 | 10.31 | 10.56 | 90000 |
1994-11-04 | 10.50 | 10.69 | 10.50 | 10.59 | 63200 |
1994-11-07 | 10.66 | 10.66 | 10.59 | 10.59 | 44800 |
1994-11-08 | 10.63 | 10.66 | 10.59 | 10.66 | 26400 |
1994-11-09 | 10.69 | 10.69 | 10.50 | 10.50 | 9200 |
1994-11-10 | 10.47 | 10.47 | 10.38 | 10.38 | 35600 |
1994-11-11 | 10.34 | 10.34 | 10.22 | 10.22 | 9600 |
1994-11-14 | 10.25 | 10.28 | 10.22 | 10.22 | 11600 |
1994-11-15 | 10.19 | 10.31 | 10.19 | 10.31 | 19600 |
1994-11-16 | 10.31 | 10.41 | 10.31 | 10.41 | 12400 |
1994-11-17 | 10.44 | 10.72 | 10.34 | 10.56 | 91600 |
1994-11-18 | 10.63 | 10.63 | 10.53 | 10.53 | 32000 |
1994-11-21 | 10.59 | 10.69 | 10.59 | 10.69 | 13600 |
1994-11-22 | 10.69 | 10.69 | 10.50 | 10.53 | 34800 |
1994-11-23 | 10.50 | 10.50 | 10.28 | 10.28 | 51600 |
1994-11-25 | 10.31 | 10.34 | 10.25 | 10.25 | 8000 |
1994-11-28 | 10.31 | 10.50 | 10.31 | 10.47 | 20000 |
1994-11-29 | 10.50 | 10.56 | 10.44 | 10.44 | 50400 |
1994-11-30 | 10.50 | 10.53 | 10.47 | 10.50 | 11600 |
1994-12-01 | 10.50 | 10.53 | 10.50 | 10.53 | 10400 |
1994-12-02 | 10.53 | 10.63 | 10.53 | 10.63 | 28400 |
1994-12-05 | 10.69 | 11.06 | 10.69 | 11.00 | 106400 |
1994-12-06 | 11.06 | 11.16 | 10.94 | 10.94 | 94000 |
1994-12-07 | 10.94 | 10.94 | 10.88 | 10.94 | 6800 |
1994-12-08 | 10.88 | 10.94 | 10.81 | 10.84 | 16400 |
1994-12-09 | 10.78 | 10.78 | 10.59 | 10.69 | 27600 |
1994-12-12 | 10.75 | 10.84 | 10.75 | 10.84 | 5200 |
1994-12-13 | 10.88 | 11.63 | 10.88 | 11.63 | 60400 |
1994-12-14 | 11.69 | 11.84 | 11.63 | 11.84 | 41600 |
1994-12-15 | 11.91 | 12.25 | 11.91 | 12.25 | 135200 |
1994-12-16 | 12.31 | 12.44 | 12.28 | 12.34 | 54800 |
1994-12-19 | 12.41 | 12.75 | 12.41 | 12.69 | 75200 |
1994-12-20 | 12.63 | 12.69 | 12.16 | 12.16 | 53200 |
1994-12-21 | 12.16 | 12.22 | 12.13 | 12.19 | 46800 |
1994-12-22 | 12.25 | 12.31 | 12.25 | 12.28 | 11200 |
1994-12-23 | 12.31 | 12.31 | 12.19 | 12.22 | 3600 |
1994-12-27 | 12.25 | 12.28 | 12.25 | 12.28 | 38000 |
1994-12-28 | 12.22 | 12.31 | 12.19 | 12.28 | 59600 |
1994-12-29 | 12.25 | 12.34 | 12.25 | 12.28 | 46400 |
1994-12-30 | 12.22 | 12.44 | 12.22 | 12.44 | 34400 |
1995-01-03 | 12.34 | 12.34 | 12.09 | 12.16 | 38000 |
1995-01-04 | 12.22 | 12.22 | 12.16 | 12.22 | 52800 |
1995-01-05 | 12.22 | 12.22 | 12.06 | 12.06 | 15200 |
1995-01-06 | 12.09 | 12.09 | 12.03 | 12.03 | 6400 |
1995-01-09 | 12.09 | 12.13 | 12.06 | 12.13 | 16800 |
1995-01-10 | 12.19 | 12.22 | 12.16 | 12.16 | 10800 |
1995-01-11 | 12.22 | 12.22 | 12.19 | 12.22 | 44800 |
1995-01-12 | 12.22 | 12.25 | 12.19 | 12.19 | 9200 |
1995-01-13 | 12.25 | 12.25 | 12.25 | 12.25 | 9600 |
1995-01-16 | 12.28 | 12.78 | 12.28 | 12.78 | 32800 |
1995-01-17 | 12.81 | 13.50 | 12.81 | 13.19 | 139600 |
1995-01-18 | 13.25 | 13.25 | 13.13 | 13.13 | 19200 |
1995-01-19 | 13.13 | 13.16 | 13.06 | 13.06 | 38000 |
1995-01-20 | 13.06 | 13.06 | 13.03 | 13.06 | 9200 |
1995-01-23 | 13.00 | 13.00 | 12.88 | 12.91 | 12000 |
1995-01-24 | 12.88 | 12.97 | 12.88 | 12.94 | 2800 |
1995-01-25 | 13.00 | 13.13 | 13.00 | 13.03 | 19600 |
1995-01-26 | 13.09 | 13.13 | 13.03 | 13.13 | 10000 |
1995-01-27 | 13.09 | 13.38 | 13.09 | 13.34 | 23200 |
1995-01-30 | 13.50 | 13.78 | 13.50 | 13.78 | 108000 |
1995-01-31 | 13.78 | 13.78 | 13.53 | 13.56 | 96000 |
1995-02-01 | 13.50 | 13.50 | 13.47 | 13.50 | 32800 |
1995-02-02 | 13.44 | 13.47 | 13.41 | 13.47 | 12000 |
1995-02-03 | 13.50 | 13.56 | 13.44 | 13.53 | 38800 |
1995-02-06 | 13.50 | 13.78 | 13.50 | 13.66 | 37600 |
1995-02-07 | 13.72 | 13.88 | 13.72 | 13.75 | 60400 |
1995-02-08 | 13.69 | 13.69 | 13.25 | 13.38 | 50800 |
1995-02-09 | 13.34 | 13.44 | 13.34 | 13.41 | 13200 |
1995-02-10 | 13.41 | 13.41 | 13.19 | 13.19 | 21600 |
1995-02-13 | 13.19 | 13.22 | 13.00 | 13.00 | 38800 |
1995-02-14 | 13.00 | 13.00 | 12.72 | 12.78 | 43200 |
1995-02-15 | 12.72 | 12.72 | 12.38 | 12.44 | 42800 |
1995-02-16 | 12.31 | 12.31 | 11.75 | 12.13 | 92000 |
1995-02-17 | 12.06 | 12.06 | 11.75 | 11.97 | 41200 |
1995-02-21 | 12.03 | 12.03 | 11.91 | 11.97 | 11200 |
1995-02-22 | 11.84 | 11.84 | 11.56 | 11.56 | 25600 |
1995-02-23 | 11.66 | 11.66 | 11.44 | 11.66 | 44000 |
1995-02-24 | 11.69 | 11.69 | 11.50 | 11.63 | 39600 |
1995-02-27 | 11.63 | 11.78 | 11.63 | 11.78 | 13200 |
1995-02-28 | 11.84 | 12.31 | 11.84 | 12.31 | 30400 |
1995-03-01 | 12.38 | 12.69 | 12.38 | 12.50 | 34800 |
1995-03-02 | 12.56 | 12.56 | 12.25 | 12.25 | 21200 |
1995-03-03 | 12.22 | 12.22 | 12.22 | 12.22 | 800 |
1995-03-06 | 12.22 | 12.28 | 12.22 | 12.22 | 6000 |
1995-03-07 | 12.22 | 12.25 | 12.22 | 12.25 | 6400 |
1995-03-08 | 12.19 | 12.19 | 12.09 | 12.16 | 13200 |
1995-03-09 | 12.13 | 12.13 | 11.88 | 11.88 | 52400 |
1995-03-10 | 11.81 | 11.81 | 11.59 | 11.75 | 21600 |
1995-03-13 | 11.78 | 11.78 | 11.53 | 11.53 | 48400 |
1995-03-14 | 11.47 | 11.50 | 11.44 | 11.47 | 6000 |
1995-03-15 | 11.38 | 11.44 | 11.31 | 11.34 | 25200 |
1995-03-16 | 11.28 | 11.28 | 11.09 | 11.25 | 52800 |
1995-03-17 | 11.19 | 11.56 | 11.19 | 11.53 | 27600 |
1995-03-20 | 11.59 | 12.16 | 11.59 | 12.16 | 53600 |
1995-03-21 | 12.31 | 12.53 | 12.28 | 12.38 | 58400 |
1995-03-22 | 12.25 | 12.31 | 12.22 | 12.31 | 24400 |
1995-03-23 | 12.38 | 12.50 | 12.38 | 12.50 | 6000 |
1995-03-24 | 12.53 | 12.72 | 12.53 | 12.66 | 16800 |
1995-03-27 | 12.72 | 12.72 | 12.63 | 12.63 | 3600 |
1995-03-28 | 12.69 | 12.84 | 12.69 | 12.84 | 18800 |
1995-03-29 | 12.88 | 13.13 | 12.88 | 13.09 | 29200 |
1995-03-30 | 13.09 | 13.16 | 13.06 | 13.09 | 24000 |
1995-03-31 | 13.16 | 13.44 | 13.13 | 13.44 | 66000 |
1995-04-03 | 13.44 | 13.44 | 13.31 | 13.31 | 38800 |
1995-04-04 | 13.38 | 13.41 | 13.38 | 13.41 | 5600 |
1995-04-05 | 13.34 | 13.41 | 13.34 | 13.41 | 2000 |
1995-04-06 | 13.38 | 13.69 | 13.38 | 13.63 | 46800 |
1995-04-07 | 13.75 | 13.75 | 13.56 | 13.56 | 42400 |
1995-04-10 | 13.56 | 13.56 | 13.34 | 13.44 | 11200 |
1995-04-11 | 13.38 | 13.38 | 13.22 | 13.22 | 10400 |
1995-04-12 | 13.19 | 13.72 | 13.19 | 13.69 | 38800 |
1995-04-13 | 13.69 | 13.84 | 13.66 | 13.66 | 32800 |
1995-04-17 | 13.59 | 13.59 | 13.38 | 13.38 | 22400 |
1995-04-18 | 13.34 | 13.41 | 13.25 | 13.28 | 14400 |
1995-04-19 | 13.25 | 13.31 | 13.16 | 13.16 | 10000 |
1995-04-20 | 13.19 | 13.19 | 13.09 | 13.09 | 16800 |
1995-04-21 | 13.06 | 13.06 | 12.56 | 12.56 | 40400 |
1995-04-24 | 12.38 | 12.53 | 12.38 | 12.47 | 38000 |
1995-04-25 | 12.50 | 12.69 | 12.50 | 12.63 | 14000 |
1995-04-26 | 12.67 | 13.16 | 12.67 | 13.09 | 26000 |
1995-04-27 | 13.13 | 13.16 | 13.03 | 13.03 | 40000 |
1995-04-28 | 13.16 | 13.44 | 13.13 | 13.38 | 38400 |
1995-05-01 | 13.38 | 13.78 | 13.38 | 13.66 | 56400 |
1995-05-02 | 13.63 | 13.78 | 13.63 | 13.78 | 24800 |
1995-05-03 | 13.81 | 13.84 | 13.63 | 13.75 | 31200 |
1995-05-04 | 13.72 | 14.28 | 13.72 | 14.13 | 158800 |
1995-05-05 | 14.06 | 14.19 | 14.06 | 14.16 | 27600 |
1995-05-08 | 14.16 | 14.28 | 14.16 | 14.19 | 22000 |
1995-05-09 | 14.25 | 14.28 | 14.25 | 14.28 | 14000 |
1995-05-10 | 14.31 | 14.31 | 14.03 | 14.09 | 20000 |
1995-05-11 | 14.13 | 14.13 | 13.97 | 13.97 | 57200 |
1995-05-12 | 14.03 | 14.06 | 14.00 | 14.00 | 7200 |
1995-05-15 | 13.94 | 13.97 | 13.94 | 13.97 | 8000 |
1995-05-16 | 13.91 | 13.91 | 13.72 | 13.81 | 40000 |
1995-05-17 | 13.81 | 13.88 | 13.69 | 13.84 | 24400 |
1995-05-18 | 13.88 | 13.91 | 13.84 | 13.84 | 4800 |
1995-05-19 | 13.91 | 13.91 | 13.72 | 13.75 | 20400 |
1995-05-22 | 13.81 | 13.91 | 13.81 | 13.88 | 6000 |
1995-05-23 | 13.94 | 13.97 | 13.91 | 13.94 | 17200 |
1995-05-24 | 13.97 | 13.97 | 13.81 | 13.84 | 24000 |
1995-05-25 | 13.88 | 13.88 | 13.50 | 13.59 | 24400 |
1995-05-26 | 13.53 | 13.59 | 13.50 | 13.59 | 8800 |
1995-05-30 | 13.53 | 13.56 | 13.50 | 13.53 | 5200 |
1995-05-31 | 13.56 | 13.69 | 13.53 | 13.56 | 27200 |
1995-06-01 | 13.50 | 13.53 | 13.44 | 13.44 | 17600 |
1995-06-02 | 13.38 | 13.41 | 13.38 | 13.38 | 5600 |
1995-06-05 | 13.44 | 13.53 | 13.44 | 13.50 | 13600 |
1995-06-06 | 13.56 | 13.59 | 13.50 | 13.50 | 13200 |
1995-06-07 | 13.50 | 13.53 | 13.47 | 13.47 | 7200 |
1995-06-08 | 13.47 | 13.47 | 13.31 | 13.31 | 73200 |
1995-06-09 | 13.34 | 13.34 | 13.34 | 13.34 | 3600 |
1995-06-12 | 13.34 | 13.34 | 13.09 | 13.09 | 20400 |
1995-06-13 | 13.09 | 13.09 | 13.00 | 13.03 | 28000 |
1995-06-14 | 13.03 | 13.06 | 12.97 | 13.03 | 24800 |
1995-06-15 | 12.94 | 13.03 | 12.94 | 13.03 | 23200 |
1995-06-16 | 13.09 | 13.16 | 12.97 | 13.06 | 30400 |
1995-06-19 | 13.19 | 13.44 | 13.19 | 13.31 | 33200 |
1995-06-20 | 13.38 | 13.47 | 13.38 | 13.47 | 9600 |
1995-06-21 | 13.50 | 13.56 | 13.41 | 13.44 | 10400 |
1995-06-22 | 13.47 | 13.97 | 13.47 | 13.94 | 62800 |
1995-06-23 | 13.97 | 14.13 | 13.97 | 14.00 | 40800 |
1995-06-26 | 14.09 | 14.09 | 14.00 | 14.03 | 16000 |
1995-06-27 | 14.00 | 14.00 | 13.91 | 13.91 | 13200 |
1995-06-28 | 13.84 | 13.84 | 13.75 | 13.84 | 8400 |
1995-06-29 | 13.81 | 13.84 | 13.75 | 13.84 | 18000 |
1995-06-30 | 13.72 | 13.84 | 13.72 | 13.84 | 16800 |
1995-07-03 | 13.84 | 14.28 | 13.84 | 14.28 | 22800 |
1995-07-05 | 14.44 | 14.88 | 14.44 | 14.78 | 125600 |
1995-07-06 | 14.78 | 15.19 | 14.78 | 15.19 | 62400 |
1995-07-07 | 15.25 | 15.31 | 14.91 | 14.94 | 51200 |
1995-07-10 | 14.97 | 15.28 | 14.91 | 15.28 | 44000 |
1995-07-11 | 15.22 | 15.28 | 15.19 | 15.25 | 18800 |
1995-07-12 | 15.28 | 15.38 | 15.22 | 15.38 | 42400 |
1995-07-13 | 15.34 | 15.44 | 15.34 | 15.44 | 14800 |
1995-07-14 | 15.41 | 15.47 | 15.34 | 15.47 | 41600 |
1995-07-17 | 15.47 | 15.47 | 15.41 | 15.47 | 27600 |
1995-07-18 | 15.41 | 15.44 | 15.19 | 15.25 | 19600 |
1995-07-19 | 15.19 | 15.19 | 14.50 | 14.66 | 47200 |
1995-07-20 | 14.50 | 14.69 | 14.44 | 14.63 | 39200 |
1995-07-21 | 14.69 | 15.06 | 14.69 | 15.06 | 25600 |
1995-07-24 | 15.00 | 15.03 | 14.97 | 15.00 | 13600 |
1995-07-25 | 15.00 | 15.06 | 15.00 | 15.03 | 7200 |
1995-07-26 | 15.03 | 15.19 | 15.03 | 15.13 | 42400 |
1995-07-27 | 15.19 | 15.31 | 15.19 | 15.31 | 20000 |
1995-07-28 | 15.44 | 15.63 | 15.44 | 15.56 | 53200 |
1995-07-31 | 15.69 | 15.75 | 15.31 | 15.56 | 22400 |
1995-08-01 | 15.63 | 15.69 | 15.38 | 15.56 | 20600 |
1995-08-02 | 15.56 | 15.56 | 15.19 | 15.19 | 24400 |
1995-08-03 | 15.00 | 15.00 | 14.94 | 14.94 | 9000 |
1995-08-04 | 15.00 | 15.00 | 14.63 | 14.81 | 15800 |
1995-08-07 | 14.88 | 14.94 | 14.81 | 14.88 | 9400 |
1995-08-08 | 14.88 | 14.94 | 14.81 | 14.88 | 8600 |
1995-08-09 | 14.75 | 14.75 | 14.38 | 14.38 | 29000 |
1995-08-10 | 14.38 | 14.69 | 14.38 | 14.56 | 7600 |
1995-08-11 | 14.44 | 14.50 | 14.38 | 14.50 | 9000 |
1995-08-14 | 14.50 | 14.81 | 14.50 | 14.81 | 19800 |
1995-08-15 | 14.75 | 14.94 | 14.69 | 14.94 | 8000 |
1995-08-16 | 14.94 | 15.31 | 14.88 | 15.13 | 9800 |
1995-08-17 | 15.25 | 15.25 | 14.94 | 15.13 | 31600 |
1995-08-18 | 14.69 | 14.69 | 14.00 | 14.19 | 57400 |
1995-08-21 | 14.19 | 14.19 | 13.56 | 13.69 | 50800 |
1995-08-22 | 13.75 | 13.75 | 13.00 | 13.38 | 36800 |
1995-08-23 | 13.25 | 13.94 | 13.25 | 13.94 | 25600 |
1995-08-24 | 13.94 | 14.31 | 13.88 | 14.31 | 25800 |
1995-08-25 | 14.38 | 14.50 | 14.19 | 14.25 | 14200 |
1995-08-28 | 14.13 | 14.38 | 14.13 | 14.25 | 28800 |
1995-08-29 | 14.25 | 14.44 | 14.19 | 14.25 | 20000 |
1995-08-30 | 14.25 | 14.25 | 14.06 | 14.19 | 25200 |
1995-08-31 | 14.19 | 14.44 | 14.19 | 14.25 | 11600 |
1995-09-01 | 14.25 | 14.25 | 14.06 | 14.25 | 6400 |
1995-09-05 | 14.13 | 14.13 | 13.94 | 13.94 | 5800 |
1995-09-06 | 13.81 | 13.94 | 13.75 | 13.81 | 12600 |
1995-09-07 | 13.81 | 14.06 | 13.75 | 13.75 | 10800 |
1995-09-08 | 13.88 | 14.06 | 13.69 | 14.06 | 27200 |
1995-09-11 | 14.63 | 14.75 | 14.38 | 14.38 | 37400 |
1995-09-12 | 14.31 | 14.31 | 13.31 | 13.50 | 42600 |
1995-09-13 | 13.25 | 13.63 | 13.25 | 13.44 | 30000 |
1995-09-14 | 12.38 | 12.75 | 12.31 | 12.56 | 207400 |
1995-09-15 | 12.50 | 12.50 | 12.31 | 12.44 | 80800 |
1995-09-18 | 12.38 | 12.63 | 12.38 | 12.63 | 19200 |
1995-09-19 | 12.69 | 12.75 | 12.63 | 12.75 | 9800 |
1995-09-20 | 12.69 | 12.69 | 12.63 | 12.63 | 2200 |
1995-09-21 | 12.63 | 12.75 | 12.25 | 12.56 | 45600 |
1995-09-22 | 12.50 | 12.50 | 12.25 | 12.50 | 33200 |
1995-09-25 | 12.31 | 12.44 | 12.25 | 12.25 | 48000 |
1995-09-26 | 12.25 | 12.25 | 12.00 | 12.00 | 48200 |
1995-09-27 | 12.00 | 12.00 | 11.81 | 11.88 | 29400 |
1995-09-28 | 12.00 | 12.00 | 11.88 | 11.88 | 23400 |
1995-09-29 | 11.94 | 12.00 | 11.88 | 12.00 | 10400 |
1995-10-02 | 11.94 | 12.00 | 11.88 | 11.88 | 15200 |
1995-10-03 | 11.75 | 11.88 | 11.75 | 11.88 | 29800 |
1995-10-04 | 11.81 | 11.88 | 11.63 | 11.88 | 27200 |
1995-10-05 | 11.88 | 11.88 | 11.75 | 11.88 | 10800 |
1995-10-06 | 11.88 | 12.19 | 11.81 | 12.13 | 29600 |
1995-10-09 | 12.19 | 12.19 | 11.69 | 11.88 | 27200 |
1995-10-10 | 11.75 | 11.88 | 11.38 | 11.69 | 52800 |
1995-10-11 | 11.56 | 11.75 | 11.56 | 11.63 | 11000 |
1995-10-12 | 11.69 | 11.75 | 11.56 | 11.75 | 25400 |
1995-10-13 | 11.69 | 12.25 | 11.63 | 12.25 | 28200 |
1995-10-16 | 12.13 | 12.13 | 11.75 | 11.88 | 21000 |
1995-10-17 | 11.88 | 11.88 | 11.63 | 11.75 | 21000 |
1995-10-18 | 11.69 | 11.81 | 11.69 | 11.75 | 25400 |
1995-10-19 | 11.88 | 11.88 | 11.63 | 11.63 | 26600 |
1995-10-20 | 11.63 | 11.69 | 11.63 | 11.69 | 25400 |
1995-10-23 | 11.63 | 11.75 | 11.56 | 11.56 | 9200 |
1995-10-24 | 11.69 | 11.69 | 11.56 | 11.56 | 10800 |
1995-10-25 | 11.63 | 11.75 | 11.63 | 11.63 | 9400 |
1995-10-26 | 11.56 | 11.69 | 11.50 | 11.50 | 8400 |
1995-10-27 | 11.56 | 11.56 | 11.50 | 11.50 | 13600 |
1995-10-30 | 11.56 | 11.63 | 11.50 | 11.63 | 20600 |
1995-10-31 | 11.50 | 11.63 | 11.25 | 11.31 | 37800 |
1995-11-01 | 11.31 | 11.31 | 11.06 | 11.13 | 18000 |
1995-11-02 | 11.06 | 11.19 | 11.06 | 11.06 | 13800 |
1995-11-03 | 11.06 | 11.13 | 11.00 | 11.13 | 5200 |
1995-11-06 | 11.13 | 11.69 | 11.13 | 11.69 | 17600 |
1995-11-07 | 11.69 | 11.69 | 11.50 | 11.63 | 10600 |
1995-11-08 | 11.63 | 11.63 | 11.50 | 11.56 | 6800 |
1995-11-09 | 11.50 | 11.63 | 11.50 | 11.56 | 6000 |
1995-11-10 | 11.63 | 11.63 | 11.50 | 11.56 | 7200 |
1995-11-13 | 11.31 | 11.56 | 11.31 | 11.56 | 17200 |
1995-11-14 | 11.56 | 11.69 | 11.50 | 11.69 | 20200 |
1995-11-15 | 11.63 | 11.63 | 11.56 | 11.56 | 11400 |
1995-11-16 | 11.69 | 11.69 | 11.63 | 11.63 | 3200 |
1995-11-17 | 11.56 | 11.63 | 11.44 | 11.56 | 19000 |
1995-11-20 | 11.56 | 11.63 | 11.50 | 11.50 | 12800 |
1995-11-21 | 11.56 | 11.63 | 11.56 | 11.56 | 7800 |
1995-11-22 | 11.63 | 11.63 | 11.56 | 11.56 | 8600 |
1995-11-24 | 11.56 | 11.56 | 11.56 | 11.56 | 400 |
1995-11-27 | 11.63 | 11.75 | 11.56 | 11.75 | 12800 |
1995-11-28 | 11.75 | 12.13 | 11.75 | 12.00 | 29400 |
1995-11-29 | 11.94 | 11.94 | 11.88 | 11.94 | 3600 |
1995-11-30 | 12.00 | 12.19 | 12.00 | 12.13 | 6600 |
1995-12-01 | 12.19 | 12.19 | 12.13 | 12.19 | 4000 |
1995-12-04 | 12.19 | 12.25 | 11.94 | 11.94 | 16800 |
1995-12-05 | 12.06 | 12.19 | 12.00 | 12.19 | 32600 |
1995-12-06 | 12.31 | 12.31 | 12.13 | 12.13 | 30000 |
1995-12-07 | 12.19 | 12.25 | 12.13 | 12.25 | 9600 |
1995-12-08 | 12.31 | 12.31 | 12.06 | 12.19 | 7000 |
1995-12-11 | 12.25 | 12.25 | 12.00 | 12.06 | 10600 |
1995-12-12 | 12.00 | 12.06 | 11.88 | 11.88 | 14000 |
1995-12-13 | 11.81 | 11.81 | 11.38 | 11.44 | 23600 |
1995-12-14 | 11.38 | 11.63 | 11.38 | 11.63 | 18400 |
1995-12-15 | 11.75 | 11.81 | 11.31 | 11.31 | 15000 |
1995-12-18 | 11.25 | 11.38 | 11.19 | 11.31 | 14400 |
1995-12-19 | 11.44 | 11.50 | 11.25 | 11.50 | 25000 |
1995-12-20 | 11.50 | 11.56 | 11.38 | 11.38 | 14000 |
1995-12-21 | 11.44 | 11.63 | 11.25 | 11.44 | 44400 |
1995-12-22 | 11.31 | 11.50 | 11.25 | 11.38 | 15400 |
1995-12-26 | 11.38 | 11.44 | 11.25 | 11.25 | 22200 |
1995-12-27 | 11.06 | 11.38 | 11.06 | 11.19 | 26600 |
1995-12-28 | 11.19 | 11.31 | 11.00 | 11.06 | 24800 |
1995-12-29 | 11.13 | 11.13 | 10.88 | 10.88 | 30200 |
1996-01-02 | 11.00 | 11.13 | 11.00 | 11.06 | 8000 |
1996-01-03 | 11.13 | 11.44 | 11.13 | 11.31 | 15800 |
1996-01-04 | 11.38 | 11.44 | 11.31 | 11.38 | 6000 |
1996-01-05 | 11.31 | 11.31 | 11.00 | 11.19 | 14800 |
1996-01-08 | 11.19 | 11.25 | 11.19 | 11.25 | 1400 |
1996-01-09 | 11.19 | 11.19 | 11.13 | 11.13 | 4800 |
1996-01-10 | 11.13 | 11.13 | 10.81 | 10.81 | 16600 |
1996-01-11 | 10.75 | 10.75 | 10.63 | 10.69 | 10000 |
1996-01-12 | 10.69 | 10.88 | 10.69 | 10.88 | 24800 |
1996-01-15 | 10.81 | 10.81 | 10.69 | 10.69 | 34800 |
1996-01-16 | 10.63 | 10.63 | 10.56 | 10.63 | 5600 |
1996-01-17 | 10.63 | 10.63 | 10.56 | 10.63 | 6000 |
1996-01-18 | 10.63 | 10.63 | 10.31 | 10.50 | 20400 |
1996-01-19 | 10.56 | 10.56 | 10.00 | 10.13 | 30400 |
1996-01-22 | 10.06 | 10.44 | 10.06 | 10.44 | 15200 |
1996-01-23 | 10.38 | 10.50 | 10.38 | 10.50 | 14400 |
1996-01-24 | 10.50 | 10.69 | 10.50 | 10.50 | 12600 |
1996-01-25 | 10.56 | 10.56 | 10.44 | 10.50 | 10400 |
1996-01-26 | 10.44 | 10.44 | 10.31 | 10.31 | 20600 |
1996-01-29 | 10.25 | 10.50 | 10.19 | 10.44 | 62800 |
1996-01-30 | 10.38 | 10.50 | 10.13 | 10.19 | 66000 |
1996-01-31 | 10.19 | 10.31 | 10.13 | 10.25 | 49000 |
1996-02-01 | 10.25 | 10.25 | 10.00 | 10.00 | 187800 |
1996-02-02 | 10.06 | 10.31 | 10.06 | 10.31 | 19200 |
1996-02-05 | 10.25 | 10.38 | 10.25 | 10.31 | 17000 |
1996-02-06 | 10.38 | 10.69 | 10.31 | 10.44 | 37200 |
1996-02-07 | 10.56 | 10.69 | 10.56 | 10.56 | 19800 |
1996-02-08 | 10.63 | 10.69 | 10.56 | 10.56 | 16800 |
1996-02-09 | 10.56 | 10.56 | 10.38 | 10.50 | 20200 |
1996-02-12 | 10.50 | 10.56 | 10.31 | 10.38 | 23000 |
1996-02-13 | 10.38 | 10.63 | 10.38 | 10.50 | 22000 |
1996-02-14 | 10.50 | 10.56 | 10.38 | 10.38 | 17600 |
1996-02-15 | 10.44 | 10.56 | 10.44 | 10.50 | 21000 |
1996-02-16 | 10.38 | 10.50 | 10.31 | 10.44 | 9600 |
1996-02-20 | 10.44 | 10.44 | 10.31 | 10.38 | 18400 |
1996-02-21 | 10.44 | 10.50 | 10.44 | 10.44 | 11800 |
1996-02-22 | 10.50 | 10.63 | 10.44 | 10.63 | 18200 |
1996-02-23 | 10.69 | 10.69 | 10.56 | 10.69 | 5000 |
1996-02-26 | 10.63 | 10.63 | 10.50 | 10.56 | 20600 |
1996-02-27 | 10.56 | 10.69 | 10.56 | 10.56 | 6200 |
1996-02-28 | 10.56 | 10.63 | 10.56 | 10.56 | 6200 |
1996-02-29 | 10.56 | 10.63 | 10.56 | 10.56 | 6400 |
1996-03-01 | 10.69 | 10.88 | 10.69 | 10.88 | 9000 |
1996-03-04 | 11.00 | 11.56 | 11.00 | 11.50 | 46800 |
1996-03-05 | 11.63 | 11.69 | 11.56 | 11.63 | 16600 |
1996-03-06 | 11.69 | 11.69 | 11.50 | 11.50 | 12600 |
1996-03-07 | 11.56 | 11.56 | 11.50 | 11.50 | 8800 |
1996-03-08 | 11.44 | 11.50 | 11.38 | 11.38 | 4400 |
1996-03-11 | 11.31 | 11.38 | 11.25 | 11.31 | 6200 |
1996-03-12 | 11.31 | 11.38 | 11.31 | 11.31 | 2600 |
1996-03-13 | 11.31 | 11.31 | 11.31 | 11.31 | 400 |
1996-03-14 | 11.38 | 11.38 | 11.31 | 11.31 | 7000 |
1996-03-15 | 11.31 | 11.31 | 11.25 | 11.31 | 19800 |
1996-03-18 | 11.25 | 11.31 | 11.19 | 11.25 | 10600 |
1996-03-19 | 11.19 | 11.19 | 11.13 | 11.13 | 4800 |
1996-03-20 | 11.06 | 11.19 | 11.06 | 11.19 | 12000 |
1996-03-21 | 11.19 | 11.25 | 11.13 | 11.25 | 5800 |
1996-03-22 | 11.25 | 11.44 | 11.25 | 11.44 | 22200 |
1996-03-25 | 11.38 | 11.44 | 11.25 | 11.25 | 5800 |
1996-03-26 | 11.31 | 11.31 | 11.31 | 11.31 | 7600 |
1996-03-27 | 11.31 | 11.31 | 11.31 | 11.31 | 51600 |
1996-03-28 | 11.31 | 11.31 | 11.25 | 11.25 | 34600 |
1996-03-29 | 11.25 | 11.56 | 11.25 | 11.56 | 12800 |
1996-04-01 | 11.63 | 12.31 | 11.63 | 12.31 | 22600 |
1996-04-02 | 12.38 | 12.44 | 12.19 | 12.38 | 14400 |
1996-04-03 | 12.31 | 12.94 | 12.31 | 12.94 | 37800 |
1996-04-04 | 12.94 | 13.00 | 12.88 | 13.00 | 5000 |
1996-04-08 | 12.94 | 12.94 | 12.63 | 12.75 | 16400 |
1996-04-09 | 12.69 | 12.69 | 12.50 | 12.50 | 4800 |
1996-04-10 | 12.44 | 12.56 | 12.38 | 12.56 | 5600 |
1996-04-11 | 12.56 | 12.56 | 12.13 | 12.25 | 31200 |
1996-04-12 | 12.19 | 12.81 | 12.19 | 12.50 | 18600 |
1996-04-15 | 12.50 | 12.81 | 12.50 | 12.81 | 7800 |
1996-04-16 | 12.88 | 13.25 | 12.88 | 13.19 | 9800 |
1996-04-17 | 13.13 | 13.25 | 13.13 | 13.19 | 3600 |
1996-04-18 | 13.13 | 13.19 | 13.13 | 13.19 | 1400 |
1996-04-19 | 13.25 | 13.25 | 13.00 | 13.06 | 8000 |
1996-04-22 | 13.06 | 13.06 | 12.94 | 13.00 | 9200 |
1996-04-23 | 12.88 | 12.94 | 12.63 | 12.63 | 53200 |
1996-04-24 | 12.50 | 12.63 | 12.50 | 12.56 | 8000 |
1996-04-25 | 12.44 | 12.50 | 12.38 | 12.50 | 7400 |
1996-04-26 | 12.50 | 12.75 | 12.50 | 12.75 | 13400 |
1996-04-29 | 12.69 | 12.75 | 12.38 | 12.44 | 9600 |
1996-04-30 | 12.50 | 12.56 | 12.50 | 12.56 | 8000 |
1996-05-01 | 12.50 | 12.69 | 12.50 | 12.56 | 4600 |
1996-05-02 | 12.50 | 12.56 | 12.50 | 12.56 | 4600 |
1996-05-03 | 12.50 | 12.63 | 12.50 | 12.63 | 2400 |
1996-05-06 | 12.69 | 12.69 | 12.38 | 12.38 | 14400 |
1996-05-07 | 12.38 | 12.38 | 12.25 | 12.25 | 1800 |
1996-05-08 | 12.13 | 12.56 | 12.13 | 12.56 | 51600 |
1996-05-09 | 12.63 | 12.63 | 12.38 | 12.44 | 8600 |
1996-05-10 | 12.44 | 12.50 | 12.44 | 12.44 | 3800 |
1996-05-13 | 12.38 | 12.44 | 12.25 | 12.38 | 19200 |
1996-05-14 | 12.38 | 12.50 | 12.38 | 12.38 | 3400 |
1996-05-15 | 12.31 | 12.44 | 12.31 | 12.38 | 15800 |
1996-05-16 | 12.44 | 12.44 | 12.31 | 12.31 | 50000 |
1996-05-17 | 12.31 | 12.56 | 12.31 | 12.56 | 6000 |
1996-05-20 | 12.69 | 12.69 | 12.50 | 12.50 | 7800 |
1996-05-21 | 12.56 | 12.56 | 12.31 | 12.44 | 15800 |
1996-05-22 | 12.38 | 12.38 | 12.25 | 12.25 | 11400 |
1996-05-23 | 12.31 | 12.38 | 12.31 | 12.38 | 4800 |
1996-05-24 | 12.44 | 12.44 | 12.31 | 12.38 | 6000 |
1996-05-28 | 12.38 | 12.38 | 12.19 | 12.25 | 17200 |
1996-05-29 | 12.25 | 12.25 | 12.13 | 12.19 | 4200 |
1996-05-30 | 12.19 | 12.25 | 12.06 | 12.25 | 6400 |
1996-05-31 | 12.19 | 12.19 | 11.94 | 12.19 | 23600 |
1996-06-03 | 12.25 | 12.31 | 12.25 | 12.31 | 8200 |
1996-06-04 | 12.38 | 12.44 | 12.38 | 12.38 | 7400 |
1996-06-05 | 12.38 | 12.38 | 12.31 | 12.38 | 8200 |
1996-06-06 | 12.38 | 12.38 | 12.25 | 12.25 | 7200 |
1996-06-07 | 12.19 | 12.19 | 12.13 | 12.13 | 2400 |
1996-06-10 | 12.25 | 12.25 | 12.19 | 12.19 | 3000 |
1996-06-11 | 12.31 | 12.31 | 12.31 | 12.31 | 4400 |
1996-06-12 | 12.44 | 12.69 | 12.44 | 12.69 | 20400 |
1996-06-13 | 12.75 | 13.00 | 12.69 | 13.00 | 12200 |
1996-06-14 | 12.88 | 13.00 | 12.88 | 12.88 | 12000 |
1996-06-17 | 12.75 | 12.94 | 12.75 | 12.94 | 13000 |
1996-06-18 | 12.94 | 13.00 | 12.56 | 12.56 | 13800 |
1996-06-19 | 12.63 | 12.81 | 12.56 | 12.56 | 16600 |
1996-06-20 | 12.56 | 12.56 | 12.50 | 12.50 | 4200 |
1996-06-21 | 12.63 | 12.63 | 12.50 | 12.50 | 6000 |
1996-06-24 | 12.50 | 12.50 | 12.38 | 12.44 | 4400 |
1996-06-25 | 12.44 | 12.44 | 12.38 | 12.38 | 4400 |
1996-06-26 | 12.44 | 12.63 | 12.44 | 12.50 | 7200 |
1996-06-27 | 12.50 | 12.50 | 12.38 | 12.38 | 17000 |
1996-06-28 | 12.38 | 12.50 | 12.38 | 12.44 | 23000 |
1996-07-01 | 12.44 | 12.63 | 12.38 | 12.63 | 9200 |
1996-07-02 | 12.63 | 12.69 | 12.56 | 12.56 | 5600 |
1996-07-03 | 12.50 | 12.56 | 12.50 | 12.50 | 13800 |
1996-07-08 | 12.56 | 12.56 | 12.56 | 12.56 | 1000 |
1996-07-09 | 12.56 | 12.63 | 12.56 | 12.63 | 8400 |
1996-07-10 | 12.50 | 12.50 | 12.38 | 12.38 | 3800 |
1996-07-11 | 12.38 | 12.44 | 12.19 | 12.25 | 9000 |
1996-07-12 | 12.38 | 12.50 | 12.38 | 12.50 | 4200 |
1996-07-15 | 12.56 | 12.56 | 12.50 | 12.50 | 4200 |
1996-07-16 | 12.50 | 12.50 | 12.25 | 12.50 | 29600 |
1996-07-17 | 12.50 | 12.56 | 12.44 | 12.50 | 12600 |
1996-07-18 | 12.50 | 12.63 | 12.38 | 12.63 | 40600 |
1996-07-19 | 12.69 | 12.75 | 12.63 | 12.75 | 60800 |
1996-07-22 | 12.81 | 12.81 | 12.44 | 12.44 | 8400 |
1996-07-23 | 12.38 | 12.38 | 11.94 | 12.19 | 31200 |
1996-07-24 | 11.94 | 12.25 | 11.88 | 12.19 | 44600 |
1996-07-25 | 12.13 | 12.19 | 12.13 | 12.19 | 9800 |
1996-07-26 | 12.19 | 12.25 | 12.19 | 12.19 | 4600 |
1996-07-29 | 12.31 | 12.38 | 12.25 | 12.25 | 21200 |
1996-07-30 | 12.31 | 12.31 | 12.25 | 12.25 | 2200 |
1996-07-31 | 12.25 | 12.31 | 12.25 | 12.31 | 2200 |
1996-08-01 | 12.38 | 12.50 | 12.38 | 12.50 | 12000 |
1996-08-02 | 12.44 | 12.50 | 12.44 | 12.50 | 11800 |
1996-08-05 | 12.50 | 12.50 | 12.38 | 12.38 | 1600 |
1996-08-06 | 12.31 | 12.31 | 12.31 | 12.31 | 1200 |
1996-08-07 | 12.31 | 12.31 | 12.25 | 12.25 | 4200 |
1996-08-08 | 12.25 | 12.25 | 12.19 | 12.19 | 800 |
1996-08-09 | 12.19 | 12.19 | 12.19 | 12.19 | 1600 |
1996-08-12 | 12.13 | 12.19 | 12.13 | 12.19 | 1800 |
1996-08-13 | 12.19 | 12.31 | 12.19 | 12.31 | 17000 |
1996-08-14 | 12.31 | 12.38 | 12.31 | 12.31 | 5800 |
1996-08-15 | 12.38 | 12.44 | 12.38 | 12.38 | 5000 |
1996-08-16 | 12.44 | 12.81 | 12.44 | 12.81 | 14400 |
1996-08-19 | 12.75 | 12.75 | 12.69 | 12.69 | 6000 |
1996-08-21 | 12.63 | 12.75 | 12.56 | 12.56 | 99000 |
1996-08-22 | 12.50 | 12.50 | 12.50 | 12.50 | 8200 |
1996-08-26 | 12.50 | 12.50 | 12.50 | 12.50 | 2800 |
1996-08-27 | 12.63 | 12.63 | 12.63 | 12.63 | 1400 |
1996-08-28 | 12.56 | 12.69 | 12.56 | 12.69 | 1200 |
1996-08-29 | 12.63 | 12.63 | 12.56 | 12.56 | 1600 |
1996-08-30 | 12.56 | 12.63 | 12.50 | 12.50 | 3200 |
1996-09-03 | 12.44 | 12.69 | 12.44 | 12.63 | 20400 |
1996-09-04 | 12.63 | 12.69 | 12.56 | 12.56 | 10400 |
1996-09-05 | 12.50 | 12.50 | 12.50 | 12.50 | 7200 |
1996-09-06 | 12.56 | 12.63 | 12.50 | 12.63 | 6000 |
1996-09-09 | 12.50 | 12.63 | 12.50 | 12.63 | 4000 |
1996-09-10 | 12.50 | 12.63 | 12.50 | 12.63 | 6000 |
1996-09-11 | 12.63 | 12.69 | 12.56 | 12.63 | 4000 |
1996-09-12 | 12.56 | 12.56 | 12.50 | 12.50 | 2600 |
1996-09-13 | 12.56 | 12.56 | 12.56 | 12.56 | 3800 |
1996-09-16 | 12.56 | 12.56 | 12.56 | 12.56 | 4200 |
1996-09-17 | 12.56 | 12.56 | 12.50 | 12.56 | 3200 |
1996-09-18 | 12.50 | 12.56 | 12.50 | 12.56 | 4600 |
1996-09-19 | 12.50 | 12.56 | 12.50 | 12.50 | 8800 |
1996-09-20 | 12.44 | 12.56 | 12.38 | 12.56 | 10200 |
1996-09-23 | 12.50 | 12.50 | 12.50 | 12.50 | 1200 |
1996-09-24 | 12.44 | 12.50 | 12.38 | 12.50 | 5600 |
1996-09-25 | 12.44 | 12.44 | 12.38 | 12.38 | 3800 |
1996-09-26 | 12.25 | 12.38 | 12.06 | 12.38 | 13400 |
1996-09-27 | 12.31 | 12.38 | 12.25 | 12.31 | 7600 |
1996-09-30 | 12.31 | 12.44 | 12.31 | 12.31 | 12800 |
1996-10-01 | 12.25 | 12.25 | 12.13 | 12.13 | 4800 |
1996-10-02 | 12.13 | 12.19 | 12.13 | 12.19 | 9600 |
1996-10-03 | 12.13 | 12.13 | 12.13 | 12.13 | 600 |
1996-10-04 | 12.13 | 12.13 | 12.13 | 12.13 | 7200 |
1996-10-07 | 12.13 | 12.13 | 12.13 | 12.13 | 1600 |
1996-10-08 | 12.25 | 12.25 | 12.13 | 12.19 | 4800 |
1996-10-09 | 12.13 | 12.19 | 12.13 | 12.13 | 3200 |
1996-10-10 | 12.06 | 12.06 | 11.88 | 11.94 | 5600 |
1996-10-11 | 12.06 | 13.25 | 12.00 | 13.19 | 48800 |
1996-10-14 | 13.06 | 13.19 | 12.94 | 13.13 | 12600 |
1996-10-15 | 13.06 | 13.06 | 12.81 | 12.94 | 12400 |
1996-10-16 | 13.00 | 13.06 | 13.00 | 13.00 | 16400 |
1996-10-17 | 12.94 | 13.00 | 12.88 | 13.00 | 12200 |
1996-10-18 | 13.06 | 13.81 | 13.00 | 13.75 | 28000 |
1996-10-21 | 13.63 | 13.69 | 13.50 | 13.50 | 7000 |
1996-10-22 | 13.56 | 13.56 | 13.38 | 13.44 | 8000 |
1996-10-23 | 13.50 | 13.56 | 13.38 | 13.50 | 5600 |
1996-10-24 | 13.50 | 13.56 | 13.38 | 13.56 | 4000 |
1996-10-25 | 13.50 | 13.69 | 13.50 | 13.69 | 15400 |
1996-10-28 | 13.56 | 13.56 | 13.50 | 13.50 | 5200 |
1996-10-29 | 13.31 | 13.31 | 13.19 | 13.25 | 13600 |
1996-10-30 | 13.19 | 13.19 | 13.19 | 13.19 | 400 |
1996-10-31 | 13.13 | 13.31 | 13.13 | 13.31 | 6400 |
1996-11-01 | 13.25 | 13.44 | 13.25 | 13.44 | 8800 |
1996-11-04 | 13.31 | 14.19 | 13.31 | 14.00 | 35200 |
1996-11-05 | 14.00 | 14.19 | 13.88 | 14.13 | 30200 |
1996-11-06 | 14.13 | 14.50 | 14.13 | 14.38 | 16200 |
1996-11-07 | 14.31 | 14.38 | 14.25 | 14.31 | 9600 |
1996-11-08 | 14.38 | 14.50 | 14.25 | 14.31 | 32600 |
1996-11-11 | 14.31 | 14.38 | 14.25 | 14.38 | 23600 |
1996-11-12 | 14.31 | 14.31 | 14.25 | 14.31 | 2800 |
1996-11-13 | 14.19 | 14.25 | 14.19 | 14.19 | 2000 |
1996-11-14 | 14.19 | 14.19 | 13.88 | 13.88 | 14600 |
1996-11-15 | 13.94 | 14.00 | 13.94 | 14.00 | 17400 |
1996-11-18 | 13.88 | 13.94 | 13.88 | 13.88 | 6800 |
1996-11-19 | 13.88 | 13.94 | 13.81 | 13.88 | 32600 |
1996-11-20 | 13.94 | 13.94 | 13.81 | 13.94 | 14400 |
1996-11-21 | 13.88 | 13.94 | 13.75 | 13.75 | 15400 |
1996-11-22 | 13.81 | 13.81 | 13.75 | 13.81 | 8800 |
1996-11-25 | 13.81 | 13.81 | 13.56 | 13.63 | 12400 |
1996-11-26 | 13.69 | 13.81 | 13.63 | 13.75 | 20400 |
1996-11-27 | 13.75 | 13.81 | 13.69 | 13.69 | 8400 |
1996-11-29 | 13.75 | 13.75 | 13.75 | 13.75 | 400 |
1996-12-02 | 13.75 | 13.81 | 13.63 | 13.81 | 18600 |
1996-12-03 | 13.81 | 13.81 | 13.81 | 13.81 | 2000 |
1996-12-04 | 13.81 | 13.81 | 13.69 | 13.69 | 7000 |
1996-12-05 | 13.63 | 13.63 | 13.44 | 13.44 | 9800 |
1996-12-06 | 13.50 | 13.50 | 13.25 | 13.38 | 9200 |
1996-12-09 | 13.44 | 13.63 | 13.44 | 13.63 | 22800 |
1996-12-10 | 13.75 | 13.81 | 13.75 | 13.75 | 17800 |
1996-12-11 | 13.81 | 13.88 | 13.69 | 13.75 | 8200 |
1996-12-12 | 13.81 | 13.81 | 13.69 | 13.75 | 11800 |
1996-12-13 | 13.63 | 13.69 | 13.56 | 13.69 | 5000 |
1996-12-16 | 13.69 | 13.75 | 13.69 | 13.75 | 12600 |
1996-12-17 | 13.69 | 13.69 | 13.69 | 13.69 | 3600 |
1996-12-18 | 13.75 | 13.75 | 13.69 | 13.69 | 20400 |
1996-12-19 | 13.69 | 13.69 | 13.63 | 13.63 | 8200 |
1996-12-20 | 13.69 | 13.69 | 13.50 | 13.56 | 16400 |
1996-12-23 | 13.63 | 13.63 | 13.44 | 13.44 | 8200 |
1996-12-24 | 13.44 | 13.44 | 13.31 | 13.31 | 7400 |
1996-12-26 | 13.44 | 13.56 | 13.44 | 13.56 | 16400 |
1996-12-27 | 13.56 | 13.56 | 13.50 | 13.50 | 1800 |
1996-12-30 | 13.50 | 13.69 | 13.50 | 13.63 | 13200 |
1996-12-31 | 13.69 | 13.69 | 13.50 | 13.56 | 10400 |
1997-01-02 | 13.63 | 13.63 | 13.56 | 13.63 | 7200 |
1997-01-03 | 13.63 | 13.63 | 13.50 | 13.63 | 8000 |
1997-01-06 | 13.63 | 13.63 | 13.56 | 13.56 | 8200 |
1997-01-07 | 13.63 | 13.69 | 13.63 | 13.63 | 26800 |
1997-01-08 | 13.63 | 13.69 | 13.63 | 13.69 | 32600 |
1997-01-09 | 13.69 | 13.75 | 13.63 | 13.75 | 89400 |
1997-01-10 | 13.63 | 13.75 | 13.63 | 13.75 | 10400 |
1997-01-13 | 13.75 | 13.75 | 13.69 | 13.75 | 27200 |
1997-01-14 | 13.75 | 13.75 | 13.63 | 13.75 | 37800 |
1997-01-15 | 13.75 | 13.75 | 13.69 | 13.69 | 12800 |
1997-01-16 | 13.75 | 13.75 | 13.69 | 13.75 | 18400 |
1997-01-17 | 13.69 | 13.69 | 13.63 | 13.69 | 4000 |
1997-01-20 | 13.69 | 13.69 | 13.56 | 13.56 | 10000 |
1997-01-21 | 13.56 | 13.63 | 13.56 | 13.63 | 9200 |
1997-01-22 | 13.63 | 13.63 | 13.50 | 13.56 | 4400 |
1997-01-23 | 13.56 | 13.63 | 13.38 | 13.50 | 22400 |
1997-01-24 | 13.50 | 13.50 | 13.19 | 13.19 | 7400 |
1997-01-27 | 13.19 | 13.19 | 12.88 | 13.00 | 16600 |
1997-01-28 | 12.94 | 13.44 | 12.94 | 13.44 | 17400 |
1997-01-29 | 13.44 | 13.50 | 13.44 | 13.50 | 13600 |
1997-01-30 | 13.44 | 13.50 | 13.38 | 13.44 | 8400 |
1997-01-31 | 13.44 | 13.69 | 13.44 | 13.69 | 65400 |
1997-02-03 | 13.63 | 13.69 | 13.56 | 13.56 | 7000 |
1997-02-04 | 13.63 | 13.94 | 13.56 | 13.94 | 177200 |
1997-02-05 | 13.94 | 14.00 | 13.69 | 13.81 | 62600 |
1997-02-06 | 13.81 | 13.81 | 13.69 | 13.75 | 3600 |
1997-02-07 | 13.81 | 14.00 | 13.81 | 14.00 | 53200 |
1997-02-10 | 14.00 | 14.06 | 13.94 | 14.00 | 20800 |
1997-02-11 | 14.00 | 14.13 | 13.94 | 14.13 | 18800 |
1997-02-12 | 14.13 | 14.13 | 14.06 | 14.06 | 5800 |
1997-02-13 | 14.06 | 14.25 | 14.00 | 14.19 | 25600 |
1997-02-14 | 14.25 | 14.25 | 14.13 | 14.13 | 39000 |
1997-02-18 | 14.13 | 14.25 | 14.13 | 14.13 | 14600 |
1997-02-19 | 14.00 | 14.00 | 13.88 | 13.88 | 17600 |
1997-02-20 | 13.88 | 13.88 | 13.44 | 13.44 | 12600 |
1997-02-21 | 13.44 | 13.44 | 13.25 | 13.31 | 19800 |
1997-02-24 | 13.31 | 14.00 | 13.25 | 13.94 | 26800 |
1997-02-25 | 14.00 | 14.06 | 13.88 | 13.88 | 13400 |
1997-02-26 | 13.94 | 14.13 | 13.81 | 13.81 | 14600 |
1997-02-27 | 13.75 | 13.75 | 13.31 | 13.50 | 34800 |
1997-02-28 | 13.44 | 13.50 | 13.44 | 13.50 | 6200 |
1997-03-03 | 13.50 | 13.63 | 13.50 | 13.63 | 5400 |
1997-03-04 | 13.75 | 14.06 | 13.75 | 14.00 | 16000 |
1997-03-05 | 14.06 | 14.06 | 13.81 | 13.81 | 5000 |
1997-03-06 | 13.81 | 13.94 | 13.81 | 13.94 | 4600 |
1997-03-07 | 14.00 | 14.06 | 13.81 | 13.81 | 15600 |
1997-03-10 | 13.88 | 13.88 | 13.63 | 13.75 | 15200 |
1997-03-11 | 13.69 | 14.06 | 13.63 | 14.06 | 12000 |
1997-03-12 | 14.00 | 14.00 | 13.81 | 13.88 | 4400 |
1997-03-13 | 13.88 | 13.88 | 13.81 | 13.81 | 1000 |
1997-03-14 | 13.75 | 13.88 | 13.69 | 13.69 | 11400 |
1997-03-17 | 13.75 | 13.75 | 13.56 | 13.56 | 7400 |
1997-03-18 | 13.63 | 13.63 | 13.50 | 13.56 | 6800 |
1997-03-19 | 13.44 | 13.50 | 13.19 | 13.19 | 9000 |
1997-03-20 | 13.19 | 13.31 | 13.19 | 13.19 | 6800 |
1997-03-21 | 13.25 | 14.06 | 13.13 | 14.00 | 38200 |
1997-03-24 | 14.00 | 14.00 | 13.88 | 13.88 | 1800 |
1997-03-25 | 13.81 | 14.00 | 13.75 | 13.94 | 36600 |
1997-03-26 | 13.88 | 14.19 | 13.81 | 14.00 | 34200 |
1997-03-27 | 14.06 | 14.13 | 13.81 | 13.88 | 18400 |
1997-03-31 | 13.75 | 13.88 | 13.56 | 13.88 | 24400 |
1997-04-01 | 13.75 | 13.81 | 13.63 | 13.63 | 6800 |
1997-04-02 | 13.56 | 13.69 | 13.50 | 13.56 | 9400 |
1997-04-03 | 13.56 | 13.69 | 13.50 | 13.69 | 7000 |
1997-04-04 | 13.69 | 13.81 | 13.63 | 13.81 | 7200 |
1997-04-07 | 13.75 | 14.00 | 13.69 | 13.94 | 9800 |
1997-04-08 | 13.94 | 14.13 | 13.94 | 14.00 | 12400 |
1997-04-09 | 14.00 | 14.06 | 13.88 | 14.06 | 7000 |
1997-04-10 | 13.94 | 14.50 | 13.94 | 14.50 | 115200 |
1997-04-11 | 14.44 | 14.75 | 14.44 | 14.56 | 114000 |
1997-04-14 | 14.50 | 14.69 | 14.50 | 14.56 | 33800 |
1997-04-15 | 14.69 | 15.00 | 14.69 | 14.69 | 70600 |
1997-04-16 | 14.81 | 14.94 | 14.69 | 14.94 | 16600 |
1997-04-17 | 14.94 | 14.94 | 14.75 | 14.75 | 14400 |
1997-04-18 | 14.69 | 14.81 | 14.63 | 14.81 | 25800 |
1997-04-21 | 14.81 | 14.88 | 14.69 | 14.69 | 3400 |
1997-04-22 | 14.81 | 14.81 | 14.69 | 14.75 | 1800 |
1997-04-23 | 14.75 | 14.88 | 14.69 | 14.75 | 6000 |
1997-04-24 | 14.50 | 14.63 | 14.50 | 14.63 | 29200 |
1997-04-25 | 14.75 | 14.75 | 14.56 | 14.56 | 10400 |
1997-04-28 | 14.44 | 14.69 | 14.44 | 14.63 | 19800 |
1997-04-29 | 14.69 | 14.75 | 14.69 | 14.75 | 14200 |
1997-04-30 | 14.81 | 14.81 | 14.75 | 14.81 | 11000 |
1997-05-01 | 14.94 | 15.00 | 14.81 | 14.94 | 18400 |
1997-05-02 | 14.88 | 16.31 | 14.88 | 16.31 | 38800 |
1997-05-05 | 16.44 | 16.94 | 16.44 | 16.75 | 58400 |
1997-05-06 | 16.69 | 16.69 | 16.50 | 16.63 | 26200 |
1997-05-07 | 16.50 | 16.81 | 16.44 | 16.81 | 21200 |
1997-05-08 | 16.88 | 16.88 | 16.63 | 16.63 | 9800 |
1997-05-09 | 16.63 | 16.75 | 16.44 | 16.75 | 24200 |
1997-05-12 | 16.88 | 17.06 | 16.75 | 17.06 | 9800 |
1997-05-13 | 16.94 | 17.19 | 16.94 | 17.16 | 9000 |
1997-05-14 | 17.22 | 17.22 | 16.97 | 16.97 | 9800 |
1997-05-15 | 16.91 | 16.91 | 16.88 | 16.91 | 2000 |
1997-05-16 | 16.94 | 16.94 | 16.75 | 16.75 | 6600 |
1997-05-19 | 16.63 | 16.75 | 16.63 | 16.75 | 2800 |
1997-05-20 | 16.81 | 16.81 | 16.75 | 16.81 | 1800 |
1997-05-21 | 16.88 | 16.88 | 16.69 | 16.69 | 14400 |
1997-05-22 | 16.69 | 16.69 | 16.63 | 16.63 | 1200 |
1997-05-23 | 16.50 | 16.63 | 16.44 | 16.63 | 22000 |
1997-05-27 | 16.59 | 16.66 | 16.56 | 16.56 | 4800 |
1997-05-28 | 16.56 | 16.88 | 16.56 | 16.88 | 15000 |
1997-05-29 | 16.88 | 16.88 | 16.69 | 16.69 | 5800 |
1997-05-30 | 16.63 | 16.63 | 16.38 | 16.50 | 12600 |
1997-06-02 | 16.50 | 16.88 | 16.31 | 16.81 | 21600 |
1997-06-03 | 16.81 | 17.06 | 16.81 | 17.06 | 19200 |
1997-06-04 | 17.13 | 17.50 | 17.13 | 17.50 | 14400 |
1997-06-05 | 17.63 | 17.81 | 17.63 | 17.69 | 4200 |
1997-06-06 | 17.81 | 17.81 | 17.44 | 17.44 | 9000 |
1997-06-09 | 17.38 | 17.69 | 17.38 | 17.69 | 22400 |
1997-06-10 | 17.63 | 17.75 | 17.59 | 17.59 | 7000 |
1997-06-11 | 17.59 | 17.75 | 17.59 | 17.72 | 22600 |
1997-06-12 | 17.69 | 18.00 | 17.69 | 18.00 | 20000 |
1997-06-13 | 17.94 | 18.06 | 17.69 | 17.69 | 25200 |
1997-06-16 | 17.75 | 17.75 | 17.69 | 17.75 | 13000 |
1997-06-17 | 17.69 | 18.06 | 17.69 | 17.94 | 17800 |
1997-06-18 | 17.81 | 17.84 | 17.66 | 17.69 | 13800 |
1997-06-19 | 17.75 | 17.94 | 17.72 | 17.94 | 6000 |
1997-06-20 | 17.50 | 17.63 | 17.44 | 17.44 | 47600 |
1997-06-23 | 17.50 | 17.50 | 17.31 | 17.34 | 5600 |
1997-06-24 | 17.31 | 17.34 | 17.31 | 17.34 | 800 |
1997-06-25 | 17.38 | 17.75 | 17.25 | 17.25 | 7400 |
1997-06-26 | 17.25 | 17.38 | 17.25 | 17.38 | 13000 |
1997-06-27 | 17.31 | 17.38 | 17.13 | 17.25 | 10400 |
1997-06-30 | 17.25 | 17.63 | 17.19 | 17.63 | 16600 |
1997-07-01 | 17.63 | 17.63 | 17.44 | 17.56 | 52400 |
1997-07-02 | 17.50 | 17.56 | 17.44 | 17.56 | 16000 |
1997-07-03 | 17.56 | 17.56 | 17.50 | 17.50 | 10000 |
1997-07-07 | 17.44 | 17.50 | 17.44 | 17.44 | 25000 |
1997-07-08 | 17.38 | 17.44 | 17.19 | 17.38 | 19200 |
1997-07-09 | 17.44 | 17.63 | 17.25 | 17.41 | 66200 |
1997-07-10 | 17.50 | 17.50 | 17.00 | 17.25 | 88200 |
1997-07-11 | 17.38 | 17.38 | 17.06 | 17.38 | 31400 |
1997-07-14 | 17.50 | 17.66 | 17.44 | 17.66 | 32600 |
1997-07-15 | 17.66 | 17.69 | 17.56 | 17.63 | 127600 |
1997-07-16 | 17.75 | 17.75 | 17.50 | 17.56 | 85000 |
1997-07-17 | 17.47 | 17.63 | 17.38 | 17.44 | 44000 |
1997-07-18 | 17.44 | 17.44 | 16.94 | 17.06 | 64400 |
1997-07-21 | 17.00 | 17.00 | 16.88 | 16.91 | 7000 |
1997-07-22 | 16.88 | 16.97 | 16.81 | 16.84 | 43600 |
1997-07-23 | 16.84 | 17.00 | 16.63 | 17.00 | 37000 |
1997-07-24 | 16.88 | 16.88 | 16.69 | 16.69 | 105600 |
1997-07-25 | 16.72 | 17.19 | 16.72 | 17.13 | 62200 |
1997-07-28 | 16.88 | 17.00 | 16.88 | 17.00 | 46200 |
1997-07-29 | 17.06 | 17.13 | 16.94 | 17.06 | 133400 |
1997-07-30 | 17.19 | 17.25 | 17.16 | 17.19 | 11400 |
1997-07-31 | 17.31 | 17.31 | 17.13 | 17.13 | 15000 |
1997-08-01 | 17.25 | 17.31 | 17.13 | 17.31 | 7400 |
1997-08-04 | 17.28 | 17.38 | 17.28 | 17.38 | 5800 |
1997-08-05 | 17.50 | 17.75 | 17.50 | 17.69 | 9200 |
1997-08-06 | 17.69 | 18.38 | 17.69 | 18.38 | 47800 |
1997-08-07 | 18.31 | 18.38 | 18.25 | 18.38 | 3000 |
1997-08-08 | 18.31 | 18.38 | 18.06 | 18.06 | 10400 |
1997-08-11 | 18.13 | 18.13 | 17.75 | 17.81 | 10600 |
1997-08-12 | 17.81 | 17.81 | 17.69 | 17.69 | 13200 |
1997-08-13 | 17.72 | 18.00 | 17.69 | 18.00 | 7400 |
1997-08-14 | 18.06 | 18.13 | 18.06 | 18.13 | 2600 |
1997-08-15 | 18.13 | 18.19 | 18.09 | 18.09 | 3000 |
1997-08-18 | 18.03 | 18.06 | 18.03 | 18.06 | 2600 |
1997-08-19 | 18.13 | 18.19 | 18.03 | 18.09 | 7800 |
1997-08-20 | 18.03 | 18.13 | 18.03 | 18.06 | 2800 |
1997-08-21 | 18.13 | 18.19 | 18.06 | 18.19 | 3000 |
1997-08-22 | 18.16 | 18.28 | 18.13 | 18.28 | 10600 |
1997-08-25 | 18.22 | 18.41 | 18.22 | 18.41 | 7800 |
1997-08-26 | 18.47 | 18.63 | 18.47 | 18.56 | 11000 |
1997-08-27 | 18.59 | 18.75 | 18.50 | 18.75 | 16400 |
1997-08-28 | 18.69 | 18.69 | 18.63 | 18.69 | 5400 |
1997-08-29 | 18.56 | 18.94 | 18.56 | 18.94 | 8200 |
1997-09-02 | 19.06 | 19.25 | 19.06 | 19.25 | 3800 |
1997-09-03 | 19.25 | 20.00 | 19.25 | 19.88 | 15400 |
1997-09-04 | 19.81 | 19.94 | 19.81 | 19.91 | 14400 |
1997-09-05 | 19.94 | 20.56 | 19.88 | 20.56 | 35400 |
1997-09-08 | 20.53 | 20.59 | 20.50 | 20.50 | 16000 |
1997-09-09 | 20.50 | 20.63 | 20.50 | 20.50 | 5000 |
1997-09-10 | 20.53 | 20.63 | 20.44 | 20.44 | 6400 |
1997-09-11 | 20.38 | 20.38 | 20.31 | 20.38 | 8000 |
1997-09-12 | 20.38 | 20.38 | 20.19 | 20.19 | 9600 |
1997-09-15 | 20.31 | 20.38 | 20.25 | 20.38 | 8400 |
1997-09-16 | 20.25 | 20.50 | 20.25 | 20.47 | 7000 |
1997-09-17 | 20.47 | 20.56 | 20.38 | 20.38 | 9400 |
1997-09-18 | 20.44 | 20.59 | 20.44 | 20.56 | 5400 |
1997-09-19 | 20.44 | 20.66 | 20.44 | 20.50 | 7800 |
1997-09-22 | 20.56 | 20.56 | 20.31 | 20.31 | 6000 |
1997-09-23 | 20.25 | 20.81 | 20.25 | 20.81 | 28600 |
1997-09-24 | 20.94 | 22.00 | 20.94 | 21.81 | 23800 |
1997-09-25 | 21.75 | 21.78 | 21.06 | 21.25 | 27800 |
1997-09-26 | 21.38 | 21.50 | 21.28 | 21.50 | 18600 |
1997-09-29 | 21.50 | 21.50 | 21.31 | 21.38 | 5200 |
1997-09-30 | 21.50 | 21.63 | 21.50 | 21.63 | 13200 |
1997-10-01 | 21.63 | 21.63 | 21.50 | 21.50 | 4600 |
1997-10-02 | 21.50 | 21.56 | 21.50 | 21.56 | 25000 |
1997-10-03 | 21.56 | 21.56 | 21.50 | 21.50 | 12600 |
1997-10-06 | 21.44 | 21.44 | 21.38 | 21.38 | 3600 |
1997-10-07 | 21.25 | 21.44 | 21.25 | 21.44 | 7200 |
1997-10-08 | 21.31 | 21.38 | 21.25 | 21.25 | 3000 |
1997-10-09 | 21.25 | 23.25 | 21.25 | 22.75 | 69400 |
1997-10-10 | 22.88 | 22.88 | 22.56 | 22.63 | 9600 |
1997-10-13 | 22.50 | 22.56 | 22.38 | 22.56 | 32800 |
1997-10-14 | 22.69 | 22.75 | 22.38 | 22.75 | 36200 |
1997-10-15 | 22.75 | 22.75 | 22.56 | 22.56 | 3800 |
1997-10-16 | 22.59 | 22.59 | 21.94 | 21.94 | 14400 |
1997-10-17 | 21.81 | 21.88 | 21.19 | 21.38 | 10400 |
1997-10-20 | 21.50 | 21.69 | 21.50 | 21.63 | 3800 |
1997-10-21 | 21.69 | 22.13 | 21.63 | 22.06 | 11400 |
1997-10-22 | 22.13 | 22.72 | 21.88 | 22.59 | 14600 |
1997-10-23 | 22.59 | 22.69 | 22.50 | 22.50 | 5200 |
1997-10-24 | 22.75 | 22.75 | 22.25 | 22.44 | 23800 |
1997-10-27 | 22.13 | 22.13 | 21.38 | 21.38 | 22200 |
1997-10-28 | 20.75 | 20.75 | 20.22 | 20.50 | 27600 |
1997-10-29 | 20.63 | 21.19 | 20.50 | 21.19 | 41400 |
1997-10-30 | 21.00 | 21.00 | 20.56 | 20.75 | 27600 |
1997-10-31 | 20.88 | 20.88 | 20.63 | 20.69 | 27600 |
1997-11-03 | 20.69 | 20.69 | 20.63 | 20.63 | 22400 |
1997-11-04 | 20.25 | 20.56 | 20.25 | 20.56 | 36400 |
1997-11-05 | 20.50 | 20.56 | 20.44 | 20.50 | 6200 |
1997-11-06 | 20.50 | 20.56 | 20.25 | 20.56 | 30400 |
1997-11-07 | 20.44 | 20.44 | 20.31 | 20.38 | 11800 |
1997-11-10 | 20.44 | 20.50 | 20.38 | 20.47 | 9800 |
1997-11-11 | 20.41 | 20.41 | 20.19 | 20.19 | 16400 |
1997-11-12 | 20.25 | 20.38 | 20.25 | 20.34 | 11200 |
1997-11-13 | 20.28 | 20.31 | 19.88 | 19.88 | 12800 |
1997-11-14 | 19.81 | 19.94 | 19.69 | 19.94 | 9800 |
1997-11-17 | 19.81 | 20.41 | 19.81 | 20.41 | 11400 |
1997-11-18 | 20.47 | 20.50 | 20.44 | 20.44 | 4800 |
1997-11-19 | 20.50 | 20.50 | 20.50 | 20.50 | 3000 |
1997-11-20 | 20.50 | 20.50 | 20.31 | 20.31 | 2400 |
1997-11-21 | 20.44 | 20.44 | 20.25 | 20.38 | 5200 |
1997-11-24 | 20.31 | 20.31 | 20.19 | 20.28 | 4800 |
1997-11-25 | 20.34 | 20.38 | 20.25 | 20.31 | 9400 |
1997-11-26 | 20.34 | 20.34 | 20.34 | 20.34 | 1600 |
1997-11-28 | 20.34 | 20.47 | 20.34 | 20.41 | 4800 |
1997-12-01 | 20.47 | 20.50 | 20.41 | 20.47 | 7600 |
1997-12-02 | 20.44 | 20.47 | 20.44 | 20.44 | 1200 |
1997-12-03 | 20.50 | 20.50 | 20.47 | 20.47 | 7000 |
1997-12-04 | 20.47 | 20.50 | 20.47 | 20.47 | 7600 |
1997-12-05 | 20.50 | 20.50 | 20.47 | 20.50 | 11000 |
1997-12-08 | 20.50 | 20.50 | 20.50 | 20.50 | 10400 |
1997-12-09 | 20.50 | 20.50 | 20.38 | 20.38 | 6800 |
1997-12-10 | 20.25 | 20.31 | 20.13 | 20.19 | 8600 |
1997-12-11 | 20.06 | 20.06 | 19.75 | 19.75 | 6200 |
1997-12-12 | 19.69 | 19.69 | 18.88 | 19.00 | 27600 |
1997-12-15 | 18.94 | 19.00 | 18.88 | 19.00 | 11200 |
1997-12-16 | 18.88 | 18.88 | 18.78 | 18.84 | 6200 |
1997-12-17 | 18.84 | 18.84 | 18.75 | 18.81 | 4200 |
1997-12-18 | 18.81 | 18.88 | 18.69 | 18.69 | 10600 |
1997-12-19 | 18.44 | 18.50 | 18.34 | 18.34 | 32800 |
1997-12-22 | 18.22 | 18.25 | 18.16 | 18.16 | 40600 |
1997-12-23 | 18.19 | 18.38 | 17.94 | 18.38 | 43000 |
1997-12-24 | 18.38 | 18.69 | 18.31 | 18.69 | 19600 |
1997-12-26 | 18.81 | 18.81 | 18.81 | 18.81 | 400 |
1997-12-29 | 18.75 | 18.75 | 18.56 | 18.66 | 7800 |
1997-12-30 | 18.72 | 19.88 | 18.72 | 19.75 | 15800 |
1997-12-31 | 19.88 | 20.56 | 19.88 | 20.44 | 32800 |
1998-01-02 | 20.38 | 20.38 | 20.25 | 20.38 | 6200 |
1998-01-05 | 20.31 | 20.34 | 20.16 | 20.22 | 5400 |
1998-01-06 | 20.16 | 20.28 | 20.06 | 20.13 | 39800 |
1998-01-07 | 20.09 | 20.69 | 20.00 | 20.63 | 130800 |
1998-01-08 | 20.56 | 20.69 | 20.50 | 20.63 | 25200 |
1998-01-09 | 20.59 | 20.59 | 20.25 | 20.25 | 77400 |
1998-01-12 | 20.13 | 20.13 | 19.88 | 19.88 | 13800 |
1998-01-13 | 19.94 | 20.06 | 19.81 | 19.97 | 17200 |
1998-01-14 | 20.03 | 20.50 | 20.03 | 20.38 | 24400 |
1998-01-15 | 20.25 | 20.31 | 20.25 | 20.31 | 11200 |
1998-01-16 | 20.31 | 20.44 | 20.25 | 20.31 | 12000 |
1998-01-20 | 20.25 | 20.38 | 20.25 | 20.38 | 26000 |
1998-01-21 | 20.31 | 20.31 | 20.25 | 20.25 | 8000 |
1998-01-22 | 20.13 | 20.28 | 20.13 | 20.16 | 13200 |
1998-01-23 | 20.22 | 20.22 | 20.00 | 20.00 | 18200 |
1998-01-26 | 20.00 | 20.00 | 19.69 | 19.69 | 18800 |
1998-01-27 | 19.63 | 20.00 | 19.63 | 20.00 | 14800 |
1998-01-28 | 19.94 | 19.94 | 19.81 | 19.81 | 6400 |
1998-01-29 | 19.69 | 20.06 | 19.69 | 20.06 | 22200 |
1998-01-30 | 20.06 | 20.06 | 19.94 | 19.94 | 5400 |
1998-02-02 | 19.81 | 19.81 | 19.50 | 19.50 | 26600 |
1998-02-03 | 19.25 | 19.44 | 19.19 | 19.19 | 39400 |
1998-02-04 | 19.06 | 19.50 | 19.06 | 19.38 | 23600 |
1998-02-05 | 19.25 | 19.31 | 19.19 | 19.19 | 43000 |
1998-02-06 | 19.25 | 19.25 | 19.13 | 19.25 | 4200 |
1998-02-09 | 19.19 | 19.44 | 19.19 | 19.44 | 36600 |
1998-02-10 | 19.44 | 19.53 | 19.41 | 19.41 | 5400 |
1998-02-11 | 19.47 | 19.63 | 19.34 | 19.63 | 7200 |
1998-02-12 | 19.69 | 20.00 | 19.56 | 19.88 | 24800 |
1998-02-13 | 19.94 | 20.00 | 19.94 | 20.00 | 15600 |
1998-02-17 | 19.94 | 20.00 | 19.94 | 19.97 | 1200 |
1998-02-18 | 19.88 | 19.94 | 19.81 | 19.94 | 4400 |
1998-02-19 | 19.97 | 20.00 | 19.88 | 19.88 | 5200 |
1998-02-20 | 19.81 | 20.00 | 19.75 | 19.81 | 10800 |
1998-02-23 | 19.69 | 19.75 | 19.63 | 19.69 | 16200 |
1998-02-24 | 19.63 | 19.69 | 19.56 | 19.59 | 7400 |
1998-02-25 | 19.66 | 19.66 | 19.59 | 19.59 | 1000 |
1998-02-26 | 19.66 | 19.72 | 19.44 | 19.44 | 15200 |
1998-02-27 | 19.50 | 19.50 | 19.00 | 19.25 | 15600 |
1998-03-02 | 19.13 | 19.19 | 19.06 | 19.16 | 7200 |
1998-03-03 | 19.09 | 19.13 | 19.00 | 19.13 | 5200 |
1998-03-04 | 19.00 | 19.00 | 18.75 | 18.88 | 9800 |
1998-03-05 | 18.81 | 18.81 | 18.50 | 18.69 | 10600 |
1998-03-06 | 18.75 | 19.25 | 18.75 | 19.25 | 33000 |
1998-03-09 | 19.25 | 19.38 | 19.25 | 19.34 | 6000 |
1998-03-10 | 19.28 | 19.31 | 19.13 | 19.31 | 23600 |
1998-03-11 | 19.38 | 19.38 | 19.19 | 19.31 | 10000 |
1998-03-12 | 19.19 | 19.31 | 19.19 | 19.25 | 9200 |
1998-03-13 | 19.31 | 19.50 | 19.31 | 19.44 | 8600 |
1998-03-16 | 19.38 | 19.63 | 19.38 | 19.50 | 10600 |
1998-03-17 | 19.44 | 19.50 | 19.19 | 19.19 | 6200 |
1998-03-18 | 19.06 | 19.16 | 19.06 | 19.16 | 3000 |
1998-03-19 | 19.16 | 19.16 | 19.06 | 19.09 | 32000 |
1998-03-20 | 19.00 | 19.19 | 19.00 | 19.09 | 19800 |
1998-03-23 | 19.16 | 19.19 | 19.09 | 19.19 | 1200 |
1998-03-24 | 19.19 | 19.50 | 19.06 | 19.50 | 41800 |
1998-03-25 | 19.56 | 19.81 | 19.53 | 19.75 | 10600 |
1998-03-26 | 19.88 | 20.13 | 19.88 | 20.13 | 18000 |
1998-03-27 | 20.19 | 20.19 | 20.00 | 20.06 | 2600 |
1998-03-30 | 20.00 | 20.13 | 20.00 | 20.13 | 4200 |
1998-03-31 | 20.06 | 20.75 | 20.00 | 20.75 | 14800 |
1998-04-01 | 20.81 | 21.56 | 20.81 | 21.56 | 12800 |
1998-04-02 | 21.63 | 22.31 | 21.38 | 22.13 | 33600 |
1998-04-03 | 22.13 | 23.41 | 22.13 | 23.25 | 30000 |
1998-04-06 | 23.13 | 23.25 | 23.06 | 23.06 | 17000 |
1998-04-07 | 23.00 | 23.00 | 22.31 | 22.31 | 9000 |
1998-04-08 | 22.19 | 22.19 | 21.97 | 21.97 | 3600 |
1998-04-09 | 21.91 | 22.00 | 21.59 | 21.72 | 14400 |
1998-04-13 | 21.66 | 21.69 | 21.38 | 21.38 | 17000 |
1998-04-14 | 21.44 | 21.63 | 21.44 | 21.59 | 4000 |
1998-04-15 | 21.50 | 21.50 | 21.25 | 21.44 | 18600 |
1998-04-16 | 21.41 | 21.50 | 21.25 | 21.41 | 23600 |
1998-04-17 | 21.38 | 21.75 | 21.38 | 21.63 | 26200 |
1998-04-20 | 21.63 | 21.63 | 21.38 | 21.44 | 17200 |
1998-04-21 | 21.50 | 21.81 | 21.50 | 21.81 | 57200 |
1998-04-22 | 21.94 | 22.00 | 21.88 | 21.88 | 17600 |
1998-04-23 | 21.81 | 21.81 | 21.44 | 21.53 | 34000 |
1998-04-24 | 21.56 | 21.63 | 21.50 | 21.50 | 32000 |
1998-04-27 | 21.44 | 21.63 | 21.31 | 21.63 | 22800 |
1998-04-28 | 21.63 | 21.63 | 21.50 | 21.53 | 12600 |
1998-04-29 | 21.50 | 21.69 | 21.50 | 21.69 | 12400 |
1998-04-30 | 21.69 | 21.75 | 21.69 | 21.69 | 24400 |
1998-05-01 | 21.69 | 21.69 | 21.50 | 21.63 | 12000 |
1998-05-04 | 21.63 | 21.69 | 21.50 | 21.56 | 14800 |
1998-05-05 | 21.63 | 21.63 | 21.41 | 21.63 | 24800 |
1998-05-06 | 21.50 | 21.63 | 21.50 | 21.63 | 24200 |
1998-05-07 | 21.56 | 21.56 | 21.50 | 21.50 | 26000 |
1998-05-08 | 21.50 | 21.69 | 21.50 | 21.59 | 17600 |
1998-05-11 | 21.50 | 21.59 | 21.50 | 21.50 | 30000 |
1998-05-12 | 21.50 | 21.56 | 21.50 | 21.50 | 14400 |
1998-05-13 | 21.56 | 21.56 | 21.50 | 21.53 | 14400 |
1998-05-14 | 21.59 | 21.59 | 21.44 | 21.44 | 9000 |
1998-05-15 | 21.38 | 21.47 | 21.38 | 21.47 | 1200 |
1998-05-18 | 21.41 | 21.44 | 21.34 | 21.41 | 1800 |
1998-05-19 | 21.47 | 21.47 | 21.41 | 21.44 | 4800 |
1998-05-20 | 21.38 | 21.38 | 21.00 | 21.00 | 7400 |
1998-05-21 | 20.94 | 20.94 | 20.66 | 20.75 | 18400 |
1998-05-22 | 20.69 | 20.69 | 20.53 | 20.56 | 2000 |
1998-05-26 | 20.50 | 20.50 | 20.00 | 20.00 | 16600 |
1998-05-27 | 20.00 | 20.06 | 19.81 | 19.81 | 29200 |
1998-05-28 | 19.81 | 19.88 | 19.75 | 19.75 | 8400 |
1998-05-29 | 19.75 | 19.78 | 19.25 | 19.31 | 15800 |
1998-06-01 | 19.25 | 19.25 | 18.59 | 18.72 | 12600 |
1998-06-02 | 18.63 | 18.63 | 17.75 | 18.00 | 17000 |
1998-06-03 | 17.88 | 17.88 | 17.75 | 17.75 | 25800 |
1998-06-04 | 17.75 | 17.81 | 17.63 | 17.75 | 16600 |
1998-06-05 | 17.78 | 17.88 | 17.50 | 17.50 | 18400 |
1998-06-08 | 17.38 | 17.44 | 17.31 | 17.38 | 26200 |
1998-06-09 | 17.25 | 17.31 | 16.81 | 16.81 | 20200 |
1998-06-10 | 16.69 | 16.69 | 15.81 | 16.56 | 54600 |
1998-06-11 | 16.56 | 16.63 | 16.44 | 16.50 | 31000 |
1998-06-12 | 14.75 | 15.69 | 14.06 | 15.63 | 133400 |
1998-06-15 | 15.63 | 16.06 | 15.25 | 16.00 | 22800 |
1998-06-16 | 15.94 | 16.63 | 15.94 | 16.50 | 38000 |
1998-06-17 | 16.63 | 16.75 | 16.44 | 16.63 | 80600 |
1998-06-18 | 16.69 | 17.19 | 16.63 | 17.06 | 22000 |
1998-06-19 | 17.19 | 17.25 | 16.81 | 16.81 | 42000 |
1998-06-22 | 16.75 | 16.75 | 16.63 | 16.75 | 9000 |
1998-06-23 | 16.63 | 16.69 | 16.44 | 16.56 | 23600 |
1998-06-24 | 16.53 | 16.53 | 16.19 | 16.28 | 39200 |
1998-06-25 | 16.28 | 16.28 | 16.25 | 16.25 | 9400 |
1998-06-26 | 16.19 | 16.19 | 15.31 | 15.31 | 37400 |
1998-06-29 | 15.19 | 15.75 | 15.06 | 15.75 | 35200 |
1998-06-30 | 15.75 | 16.50 | 15.75 | 16.50 | 51400 |
1998-07-01 | 16.50 | 16.50 | 16.00 | 16.00 | 19600 |
1998-07-02 | 15.88 | 15.94 | 15.84 | 15.84 | 36200 |
1998-07-06 | 15.88 | 15.88 | 15.81 | 15.81 | 1400 |
1998-07-07 | 15.81 | 15.88 | 15.75 | 15.75 | 11800 |
1998-07-08 | 15.63 | 15.63 | 15.56 | 15.59 | 35600 |
1998-07-09 | 15.53 | 16.00 | 15.53 | 16.00 | 61000 |
1998-07-10 | 16.00 | 16.00 | 15.95 | 15.95 | 5800 |
1998-07-13 | 16.13 | 16.19 | 16.06 | 16.19 | 8400 |
1998-07-14 | 16.19 | 16.34 | 16.19 | 16.34 | 11200 |
1998-07-15 | 16.28 | 16.50 | 16.28 | 16.50 | 11200 |
1998-07-16 | 16.63 | 16.88 | 16.56 | 16.88 | 6000 |
1998-07-17 | 16.75 | 16.75 | 16.34 | 16.53 | 44800 |
1998-07-20 | 16.50 | 16.59 | 16.44 | 16.56 | 56400 |
1998-07-21 | 16.59 | 16.59 | 16.31 | 16.31 | 13400 |
1998-07-22 | 16.44 | 16.47 | 16.19 | 16.19 | 31200 |
1998-07-23 | 16.31 | 16.31 | 16.13 | 16.13 | 21200 |
1998-07-24 | 16.19 | 16.19 | 15.25 | 15.31 | 70400 |
1998-07-27 | 15.19 | 15.19 | 14.94 | 14.94 | 11800 |
1998-07-28 | 14.97 | 14.97 | 14.19 | 14.44 | 71400 |
1998-07-29 | 14.44 | 14.50 | 14.31 | 14.31 | 5000 |
1998-07-30 | 14.25 | 15.38 | 14.25 | 15.38 | 23400 |
1998-07-31 | 15.31 | 15.38 | 15.13 | 15.25 | 8600 |
1998-08-03 | 15.06 | 15.25 | 15.06 | 15.25 | 7000 |
1998-08-04 | 15.19 | 15.19 | 14.81 | 15.09 | 12200 |
1998-08-05 | 15.03 | 15.03 | 14.88 | 14.94 | 7600 |
1998-08-06 | 14.94 | 15.16 | 14.94 | 15.06 | 4800 |
1998-08-07 | 15.16 | 15.50 | 15.16 | 15.38 | 39000 |
1998-08-10 | 15.31 | 15.31 | 15.00 | 15.03 | 23200 |
1998-08-11 | 14.78 | 14.84 | 14.69 | 14.72 | 14400 |
1998-08-12 | 14.69 | 14.84 | 14.59 | 14.72 | 13000 |
1998-08-13 | 14.66 | 14.78 | 13.88 | 13.94 | 16000 |
1998-08-14 | 14.00 | 14.00 | 13.81 | 13.84 | 29400 |
1998-08-17 | 13.78 | 14.00 | 13.78 | 13.81 | 3800 |
1998-08-18 | 13.81 | 14.25 | 13.81 | 14.25 | 8600 |
1998-08-19 | 14.31 | 14.44 | 14.31 | 14.44 | 2600 |
1998-08-20 | 14.56 | 14.56 | 14.44 | 14.44 | 6000 |
1998-08-21 | 14.56 | 14.56 | 14.31 | 14.50 | 7400 |
1998-08-24 | 14.50 | 14.59 | 14.44 | 14.50 | 8800 |
1998-08-25 | 14.50 | 14.59 | 14.50 | 14.50 | 14400 |
1998-08-26 | 14.25 | 14.38 | 14.25 | 14.25 | 16400 |
1998-08-27 | 14.13 | 14.13 | 13.63 | 13.63 | 28400 |
1998-08-28 | 13.50 | 13.63 | 13.22 | 13.22 | 9200 |
1998-08-31 | 13.25 | 13.25 | 12.75 | 12.88 | 7400 |
1998-09-01 | 12.81 | 12.94 | 12.66 | 12.81 | 11200 |
1998-09-02 | 12.69 | 12.88 | 12.50 | 12.50 | 16600 |
1998-09-03 | 12.75 | 12.75 | 11.81 | 11.81 | 33400 |
1998-09-04 | 11.94 | 12.06 | 11.75 | 11.75 | 35200 |
1998-09-08 | 11.88 | 12.00 | 11.78 | 11.81 | 12400 |
1998-09-09 | 11.94 | 12.03 | 11.81 | 11.84 | 22800 |
1998-09-10 | 11.81 | 12.03 | 11.69 | 11.94 | 30000 |
1998-09-11 | 11.91 | 12.09 | 11.91 | 12.03 | 18000 |
1998-09-14 | 12.25 | 13.00 | 12.25 | 12.63 | 133600 |
1998-09-15 | 12.69 | 12.75 | 12.19 | 12.22 | 85800 |
1998-09-16 | 12.22 | 12.56 | 12.22 | 12.38 | 43400 |
1998-09-17 | 12.31 | 12.38 | 12.19 | 12.25 | 9400 |
1998-09-18 | 12.50 | 12.50 | 12.31 | 12.38 | 25200 |
1998-09-21 | 12.38 | 12.38 | 12.34 | 12.34 | 4200 |
1998-09-22 | 12.41 | 12.41 | 12.19 | 12.19 | 49000 |
1998-09-23 | 12.22 | 12.25 | 12.22 | 12.22 | 4200 |
1998-09-24 | 12.16 | 12.16 | 11.81 | 11.88 | 26200 |
1998-09-25 | 11.75 | 11.75 | 11.22 | 11.25 | 18600 |
1998-09-28 | 11.25 | 11.25 | 10.25 | 10.88 | 50400 |
1998-09-29 | 10.75 | 10.94 | 10.69 | 10.94 | 47400 |
1998-09-30 | 11.00 | 11.22 | 10.94 | 11.19 | 25600 |
1998-10-01 | 11.25 | 11.59 | 11.13 | 11.16 | 26800 |
1998-10-02 | 11.16 | 11.56 | 11.13 | 11.53 | 38600 |
1998-10-05 | 11.50 | 11.66 | 11.44 | 11.63 | 12800 |
1998-10-06 | 11.66 | 12.13 | 11.63 | 11.81 | 37000 |
1998-10-07 | 11.94 | 11.94 | 11.81 | 11.91 | 13400 |
1998-10-08 | 11.84 | 11.84 | 11.31 | 11.38 | 17600 |
1998-10-09 | 11.25 | 11.44 | 11.06 | 11.22 | 24200 |
1998-10-12 | 11.34 | 11.44 | 11.28 | 11.31 | 10200 |
1998-10-13 | 11.44 | 12.09 | 11.44 | 11.91 | 25400 |
1998-10-14 | 11.88 | 12.13 | 11.88 | 12.09 | 8800 |
1998-10-15 | 12.03 | 12.09 | 12.00 | 12.00 | 34200 |
1998-10-16 | 11.94 | 12.06 | 11.88 | 12.03 | 50200 |
1998-10-19 | 11.94 | 12.06 | 11.94 | 11.97 | 29800 |
1998-10-20 | 12.03 | 12.22 | 12.03 | 12.06 | 34800 |
1998-10-21 | 12.06 | 12.06 | 11.94 | 11.94 | 11000 |
1998-10-22 | 11.94 | 12.19 | 11.94 | 12.13 | 36400 |
1998-10-23 | 12.06 | 12.44 | 12.00 | 12.31 | 94000 |
1998-10-26 | 12.25 | 12.31 | 12.06 | 12.19 | 39400 |
1998-10-27 | 12.13 | 12.19 | 12.00 | 12.19 | 49000 |
1998-10-28 | 12.06 | 12.19 | 11.94 | 12.06 | 19200 |
1998-10-29 | 12.19 | 12.31 | 12.00 | 12.13 | 158600 |
1998-10-30 | 12.19 | 12.19 | 11.97 | 12.03 | 19200 |
1998-11-02 | 12.09 | 12.25 | 12.00 | 12.22 | 98800 |
1998-11-03 | 12.16 | 13.56 | 12.16 | 13.28 | 38400 |
1998-11-04 | 13.38 | 13.56 | 13.31 | 13.31 | 10000 |
1998-11-05 | 13.31 | 14.03 | 13.25 | 14.03 | 7800 |
1998-11-06 | 14.13 | 15.19 | 14.13 | 14.88 | 43600 |
1998-11-09 | 14.94 | 15.06 | 14.69 | 14.69 | 16000 |
1998-11-10 | 14.69 | 14.72 | 14.56 | 14.59 | 22200 |
1998-11-11 | 14.56 | 14.69 | 14.53 | 14.56 | 34000 |
1998-11-12 | 14.69 | 14.69 | 14.19 | 14.25 | 19600 |
1998-11-13 | 14.31 | 14.50 | 14.25 | 14.25 | 17400 |
1998-11-16 | 14.19 | 14.31 | 13.81 | 13.81 | 6400 |
1998-11-17 | 13.69 | 13.88 | 13.69 | 13.75 | 6600 |
1998-11-18 | 13.69 | 13.69 | 13.38 | 13.56 | 8200 |
1998-11-19 | 13.56 | 13.75 | 13.56 | 13.63 | 8800 |
1998-11-20 | 13.63 | 13.69 | 13.50 | 13.53 | 12800 |
1998-11-23 | 13.56 | 13.56 | 13.06 | 13.25 | 75800 |
1998-11-24 | 13.22 | 13.38 | 13.22 | 13.38 | 20000 |
1998-11-25 | 13.44 | 13.50 | 13.25 | 13.28 | 14200 |
1998-11-27 | 13.22 | 13.59 | 13.22 | 13.59 | 9600 |
1998-11-30 | 13.50 | 13.56 | 13.50 | 13.56 | 3600 |
1998-12-01 | 13.50 | 13.66 | 13.50 | 13.66 | 10600 |
1998-12-02 | 13.66 | 13.69 | 13.44 | 13.50 | 9200 |
1998-12-03 | 13.56 | 13.75 | 13.56 | 13.75 | 7600 |
1998-12-04 | 13.75 | 14.00 | 13.72 | 13.91 | 15200 |
1998-12-07 | 13.84 | 13.88 | 13.69 | 13.69 | 3200 |
1998-12-08 | 13.63 | 14.00 | 13.63 | 13.75 | 11000 |
1998-12-09 | 13.88 | 13.97 | 13.75 | 13.88 | 7800 |
1998-12-10 | 13.88 | 13.94 | 13.75 | 13.75 | 5200 |
1998-12-11 | 13.69 | 13.81 | 13.66 | 13.81 | 6200 |
1998-12-14 | 13.75 | 13.81 | 13.44 | 13.44 | 6000 |
1998-12-15 | 13.50 | 13.50 | 13.34 | 13.50 | 3000 |
1998-12-16 | 13.38 | 13.41 | 13.19 | 13.41 | 15600 |
1998-12-17 | 13.38 | 13.63 | 13.34 | 13.53 | 14200 |
1998-12-18 | 13.56 | 13.94 | 13.56 | 13.91 | 18800 |
1998-12-21 | 13.97 | 14.13 | 13.81 | 13.88 | 8200 |
1998-12-22 | 13.88 | 13.88 | 13.56 | 13.56 | 5600 |
1998-12-23 | 13.69 | 13.81 | 13.63 | 13.75 | 6600 |
1998-12-24 | 13.84 | 14.00 | 13.63 | 14.00 | 10600 |
1998-12-28 | 14.00 | 14.66 | 14.00 | 14.66 | 13400 |
1998-12-29 | 14.63 | 14.72 | 14.56 | 14.66 | 7800 |
1998-12-30 | 14.41 | 14.50 | 14.19 | 14.31 | 22400 |
1998-12-31 | 14.44 | 15.31 | 14.44 | 14.94 | 34400 |
1999-01-04 | 15.06 | 15.38 | 14.94 | 15.00 | 27600 |
1999-01-05 | 14.94 | 15.19 | 14.94 | 15.06 | 9800 |
1999-01-06 | 15.19 | 15.44 | 14.94 | 15.03 | 71200 |
1999-01-07 | 15.06 | 15.25 | 14.88 | 15.06 | 20400 |
1999-01-08 | 15.19 | 15.31 | 15.19 | 15.19 | 15800 |
1999-01-11 | 15.25 | 15.47 | 15.25 | 15.47 | 2200 |
1999-01-12 | 15.53 | 15.63 | 15.25 | 15.25 | 9400 |
1999-01-13 | 15.19 | 15.19 | 14.63 | 15.00 | 11000 |
1999-01-14 | 15.06 | 15.06 | 14.88 | 14.94 | 3600 |
1999-01-15 | 15.31 | 15.50 | 15.31 | 15.50 | 14800 |
1999-01-19 | 15.47 | 15.88 | 15.47 | 15.69 | 38800 |
1999-01-20 | 15.75 | 16.00 | 15.75 | 15.94 | 6200 |
1999-01-21 | 15.88 | 15.91 | 15.56 | 15.59 | 15000 |
1999-01-22 | 15.50 | 15.69 | 15.50 | 15.63 | 2600 |
1999-01-25 | 15.50 | 15.56 | 15.38 | 15.50 | 5800 |
1999-01-26 | 15.63 | 15.88 | 15.56 | 15.88 | 15400 |
1999-01-27 | 15.81 | 15.81 | 15.13 | 15.13 | 8600 |
1999-01-28 | 15.00 | 15.00 | 14.88 | 14.88 | 5200 |
1999-01-29 | 14.75 | 14.75 | 14.44 | 14.44 | 6400 |
1999-02-01 | 14.50 | 14.56 | 14.28 | 14.53 | 11800 |
1999-02-02 | 14.47 | 14.53 | 14.13 | 14.16 | 17200 |
1999-02-03 | 14.19 | 14.78 | 14.13 | 14.44 | 19800 |
1999-02-04 | 14.59 | 14.59 | 14.03 | 14.16 | 9200 |
1999-02-05 | 14.09 | 14.09 | 13.56 | 13.69 | 16600 |
1999-02-08 | 13.75 | 13.88 | 13.63 | 13.63 | 8200 |
1999-02-09 | 13.50 | 13.66 | 13.44 | 13.66 | 7200 |
1999-02-10 | 13.66 | 13.66 | 13.44 | 13.56 | 12200 |
1999-02-11 | 13.50 | 13.50 | 13.25 | 13.25 | 7000 |
1999-02-12 | 13.13 | 13.13 | 12.31 | 12.44 | 33800 |
1999-02-16 | 12.75 | 13.06 | 12.69 | 12.91 | 21200 |
1999-02-17 | 12.91 | 13.25 | 12.91 | 13.19 | 22000 |
1999-02-18 | 13.25 | 13.31 | 13.13 | 13.22 | 7000 |
1999-02-19 | 13.16 | 13.34 | 12.91 | 13.28 | 18800 |
1999-02-22 | 13.41 | 13.50 | 13.25 | 13.44 | 11000 |
1999-02-23 | 13.44 | 13.56 | 13.38 | 13.38 | 3800 |
1999-02-24 | 13.44 | 13.44 | 13.31 | 13.31 | 21200 |
1999-02-25 | 13.19 | 13.22 | 12.94 | 13.00 | 9400 |
1999-02-26 | 12.94 | 13.06 | 12.81 | 12.94 | 15800 |
1999-03-01 | 12.94 | 13.00 | 12.94 | 12.94 | 17400 |
1999-03-02 | 12.81 | 12.81 | 12.56 | 12.56 | 14200 |
1999-03-03 | 12.44 | 12.75 | 12.44 | 12.69 | 6000 |
1999-03-04 | 12.69 | 12.69 | 12.31 | 12.31 | 9400 |
1999-03-05 | 12.19 | 12.31 | 12.00 | 12.13 | 22400 |
1999-03-08 | 12.19 | 12.50 | 12.06 | 12.44 | 16600 |
1999-03-09 | 12.38 | 12.56 | 12.31 | 12.56 | 21400 |
1999-03-10 | 12.50 | 12.56 | 12.44 | 12.44 | 21200 |
1999-03-11 | 12.38 | 12.38 | 11.75 | 11.88 | 15400 |
1999-03-12 | 11.81 | 11.94 | 11.75 | 11.94 | 9200 |
1999-03-15 | 11.94 | 12.31 | 11.94 | 12.16 | 12200 |
1999-03-16 | 12.50 | 13.19 | 12.50 | 12.84 | 75000 |
1999-03-17 | 12.91 | 13.00 | 12.50 | 12.50 | 33400 |
1999-03-18 | 12.50 | 12.50 | 12.19 | 12.38 | 21400 |
1999-03-19 | 12.25 | 12.47 | 12.25 | 12.38 | 7000 |
1999-03-22 | 12.41 | 12.47 | 12.19 | 12.19 | 18200 |
1999-03-23 | 12.22 | 12.22 | 12.09 | 12.13 | 3400 |
1999-03-24 | 12.06 | 12.09 | 11.84 | 12.00 | 23600 |
1999-03-25 | 11.94 | 12.31 | 11.94 | 12.13 | 9400 |
1999-03-26 | 12.19 | 12.88 | 12.19 | 12.56 | 28000 |
1999-03-29 | 12.69 | 12.84 | 12.66 | 12.81 | 39400 |
1999-03-30 | 12.88 | 13.19 | 12.75 | 13.06 | 15400 |
1999-03-31 | 13.13 | 13.38 | 12.38 | 12.38 | 39200 |
1999-04-01 | 12.50 | 12.72 | 12.44 | 12.66 | 7600 |
1999-04-05 | 12.63 | 12.75 | 12.63 | 12.69 | 27400 |
1999-04-06 | 12.56 | 12.56 | 12.44 | 12.44 | 12800 |
1999-04-07 | 12.50 | 12.94 | 12.50 | 12.88 | 8800 |
1999-04-08 | 12.81 | 13.44 | 12.81 | 13.16 | 12800 |
1999-04-09 | 13.22 | 14.50 | 13.22 | 14.50 | 31600 |
1999-04-12 | 14.63 | 16.75 | 14.63 | 16.19 | 84400 |
1999-04-13 | 16.06 | 16.28 | 14.63 | 14.66 | 54400 |
1999-04-14 | 14.78 | 16.22 | 14.78 | 15.84 | 29000 |
1999-04-15 | 15.84 | 15.84 | 15.31 | 15.31 | 37200 |
1999-04-16 | 15.13 | 16.00 | 15.13 | 15.66 | 48200 |
1999-04-19 | 15.78 | 15.81 | 15.44 | 15.56 | 27000 |
1999-04-20 | 15.69 | 15.69 | 15.28 | 15.38 | 21600 |
1999-04-21 | 15.44 | 15.81 | 15.38 | 15.50 | 37400 |
1999-04-22 | 15.41 | 15.41 | 15.25 | 15.25 | 4200 |
1999-04-23 | 15.13 | 15.31 | 14.94 | 15.19 | 16800 |
1999-04-26 | 15.06 | 15.31 | 14.94 | 14.94 | 6400 |
1999-04-27 | 14.97 | 14.97 | 14.31 | 14.75 | 34800 |
1999-04-28 | 14.50 | 14.81 | 14.13 | 14.75 | 30200 |
1999-04-29 | 14.88 | 14.94 | 14.63 | 14.72 | 62400 |
1999-04-30 | 14.75 | 15.06 | 14.75 | 14.81 | 115200 |
1999-05-03 | 14.88 | 15.13 | 14.84 | 15.06 | 18200 |
1999-05-04 | 15.00 | 15.31 | 15.00 | 15.22 | 11000 |
1999-05-05 | 15.44 | 15.50 | 15.13 | 15.13 | 56200 |
1999-05-06 | 15.00 | 15.13 | 14.94 | 15.13 | 60200 |
1999-05-07 | 15.06 | 15.19 | 15.06 | 15.16 | 98400 |
1999-05-10 | 15.16 | 15.73 | 14.81 | 15.73 | 36600 |
1999-05-11 | 14.97 | 15.00 | 14.88 | 14.94 | 11200 |
1999-05-12 | 15.00 | 15.19 | 14.56 | 14.56 | 25400 |
1999-05-13 | 14.55 | 14.75 | 14.38 | 14.50 | 13200 |
1999-05-14 | 14.50 | 14.50 | 13.69 | 13.81 | 35600 |
1999-05-17 | 13.94 | 14.63 | 13.94 | 14.63 | 31600 |
1999-05-18 | 14.50 | 14.50 | 14.00 | 14.00 | 14600 |
1999-05-19 | 13.94 | 14.06 | 13.88 | 14.06 | 3800 |
1999-05-20 | 14.00 | 14.25 | 14.00 | 14.00 | 5800 |
1999-05-21 | 14.06 | 14.31 | 14.06 | 14.31 | 35200 |
1999-05-24 | 14.38 | 14.38 | 14.25 | 14.31 | 3000 |
1999-05-25 | 14.25 | 14.50 | 14.25 | 14.38 | 6200 |
1999-05-26 | 14.44 | 14.50 | 14.25 | 14.25 | 14200 |
1999-05-27 | 14.25 | 14.34 | 14.06 | 14.13 | 11400 |
1999-05-28 | 14.25 | 14.84 | 14.13 | 14.25 | 26000 |
1999-06-01 | 14.38 | 14.69 | 14.38 | 14.69 | 24400 |
1999-06-02 | 14.59 | 14.63 | 14.44 | 14.50 | 9400 |
1999-06-03 | 14.56 | 14.56 | 14.25 | 14.31 | 25200 |
1999-06-04 | 14.25 | 14.25 | 13.88 | 14.06 | 19600 |
1999-06-07 | 14.19 | 14.81 | 14.19 | 14.38 | 44200 |
1999-06-08 | 14.31 | 14.31 | 14.06 | 14.13 | 64000 |
1999-06-09 | 14.25 | 14.56 | 14.25 | 14.44 | 16800 |
1999-06-10 | 14.50 | 14.81 | 14.50 | 14.50 | 9600 |
1999-06-11 | 14.50 | 14.63 | 14.38 | 14.44 | 88800 |
1999-06-14 | 14.44 | 14.75 | 14.44 | 14.56 | 11200 |
1999-06-15 | 14.63 | 14.63 | 14.34 | 14.34 | 17000 |
1999-06-16 | 14.41 | 14.94 | 14.41 | 14.75 | 11600 |
1999-06-17 | 14.75 | 14.75 | 14.63 | 14.75 | 60200 |
1999-06-18 | 14.75 | 14.75 | 14.56 | 14.75 | 23000 |
1999-06-21 | 14.81 | 14.97 | 14.78 | 14.78 | 4000 |
1999-06-22 | 14.78 | 15.00 | 14.78 | 14.88 | 5200 |
1999-06-23 | 14.94 | 14.94 | 14.75 | 14.75 | 46200 |
1999-06-24 | 14.88 | 15.19 | 14.88 | 15.16 | 6600 |
1999-06-25 | 15.22 | 15.44 | 15.22 | 15.44 | 16200 |
1999-06-28 | 15.38 | 15.44 | 14.75 | 14.97 | 58000 |
1999-06-29 | 14.97 | 15.19 | 14.94 | 15.00 | 24600 |
1999-06-30 | 15.00 | 15.25 | 14.75 | 14.75 | 269800 |
1999-07-01 | 14.88 | 15.13 | 14.88 | 15.06 | 25400 |
1999-07-02 | 15.06 | 15.06 | 14.94 | 14.97 | 5600 |
1999-07-06 | 14.88 | 15.25 | 14.88 | 15.19 | 8800 |
1999-07-07 | 15.22 | 15.50 | 15.19 | 15.19 | 13600 |
1999-07-08 | 15.13 | 15.13 | 14.88 | 15.00 | 18800 |
1999-07-09 | 15.06 | 15.13 | 14.88 | 14.97 | 118400 |
1999-07-12 | 14.88 | 14.94 | 14.88 | 14.88 | 41800 |
1999-07-13 | 14.94 | 14.94 | 14.75 | 14.81 | 12600 |
1999-07-14 | 14.50 | 14.81 | 14.50 | 14.63 | 61400 |
1999-07-15 | 14.75 | 15.69 | 14.75 | 15.66 | 169000 |
1999-07-16 | 15.69 | 16.88 | 15.69 | 16.50 | 115600 |
1999-07-19 | 16.50 | 16.63 | 16.31 | 16.59 | 25600 |
1999-07-20 | 16.56 | 16.75 | 16.34 | 16.75 | 47000 |
1999-07-21 | 16.75 | 17.25 | 16.72 | 17.25 | 16400 |
1999-07-22 | 17.25 | 17.47 | 16.75 | 16.75 | 28000 |
1999-07-23 | 16.88 | 17.00 | 16.75 | 16.94 | 23000 |
1999-07-26 | 16.81 | 16.91 | 16.72 | 16.88 | 24000 |
1999-07-27 | 16.81 | 17.25 | 16.81 | 17.25 | 25200 |
1999-07-28 | 17.13 | 17.22 | 16.88 | 16.88 | 8000 |
1999-07-29 | 17.06 | 17.09 | 16.47 | 16.47 | 17800 |
1999-07-30 | 16.47 | 16.56 | 16.38 | 16.56 | 25400 |
1999-08-02 | 16.56 | 16.75 | 16.56 | 16.72 | 33200 |
1999-08-03 | 16.63 | 16.63 | 16.25 | 16.31 | 8000 |
1999-08-04 | 16.06 | 16.13 | 16.00 | 16.13 | 92400 |
1999-08-05 | 16.06 | 16.25 | 16.00 | 16.13 | 86600 |
1999-08-06 | 16.13 | 16.25 | 16.13 | 16.13 | 5600 |
1999-08-09 | 16.03 | 16.03 | 16.03 | 16.03 | 3400 |
1999-08-10 | 16.00 | 16.13 | 15.88 | 16.00 | 14600 |
1999-08-11 | 16.00 | 16.25 | 15.94 | 16.00 | 17000 |
1999-08-12 | 15.88 | 15.94 | 15.72 | 15.72 | 12200 |
1999-08-13 | 15.75 | 15.75 | 15.69 | 15.69 | 22800 |
1999-08-16 | 15.63 | 15.63 | 15.44 | 15.44 | 11800 |
1999-08-17 | 15.50 | 15.69 | 15.34 | 15.38 | 11200 |
1999-08-18 | 15.38 | 15.38 | 15.31 | 15.38 | 3400 |
1999-08-19 | 15.25 | 15.56 | 15.25 | 15.56 | 12800 |
1999-08-20 | 15.69 | 16.38 | 15.69 | 16.13 | 9400 |
1999-08-23 | 16.25 | 16.50 | 15.69 | 15.69 | 21200 |
1999-08-24 | 15.75 | 16.09 | 15.69 | 15.97 | 38200 |
1999-08-25 | 16.09 | 16.09 | 15.75 | 15.78 | 9000 |
1999-08-26 | 15.84 | 16.00 | 15.72 | 15.78 | 15400 |
1999-08-27 | 15.66 | 15.97 | 15.66 | 15.88 | 12800 |
1999-08-30 | 15.81 | 16.00 | 15.81 | 15.81 | 59200 |
1999-08-31 | 15.81 | 16.06 | 15.63 | 16.06 | 109400 |
1999-09-01 | 16.00 | 16.19 | 16.00 | 16.00 | 5200 |
1999-09-02 | 15.88 | 15.94 | 15.75 | 15.91 | 17400 |
1999-09-03 | 16.00 | 16.31 | 15.94 | 16.31 | 38200 |
1999-09-07 | 16.25 | 16.63 | 16.25 | 16.63 | 6600 |
1999-09-08 | 16.56 | 17.50 | 16.56 | 17.31 | 35800 |
1999-09-09 | 17.50 | 17.81 | 17.50 | 17.69 | 20000 |
1999-09-10 | 17.81 | 18.53 | 17.81 | 18.53 | 33800 |
1999-09-13 | 18.66 | 19.44 | 18.50 | 19.44 | 21400 |
1999-09-14 | 19.69 | 19.81 | 18.50 | 18.50 | 35400 |
1999-09-15 | 18.31 | 18.47 | 18.28 | 18.41 | 12800 |
1999-09-16 | 18.28 | 18.34 | 17.75 | 17.81 | 30800 |
1999-09-17 | 18.00 | 18.56 | 18.00 | 18.44 | 18600 |
1999-09-20 | 18.31 | 19.00 | 18.31 | 18.94 | 11200 |
1999-09-21 | 19.00 | 19.13 | 18.75 | 18.75 | 17800 |
1999-09-22 | 18.63 | 18.75 | 18.22 | 18.22 | 37400 |
1999-09-23 | 18.16 | 18.50 | 18.16 | 18.50 | 63800 |
1999-09-24 | 18.63 | 18.63 | 18.50 | 18.50 | 6200 |
1999-09-27 | 18.50 | 18.50 | 18.19 | 18.19 | 46600 |
1999-09-28 | 18.19 | 18.31 | 18.19 | 18.25 | 16200 |
1999-09-29 | 18.31 | 18.31 | 18.13 | 18.13 | 2000 |
1999-09-30 | 18.00 | 18.38 | 18.00 | 18.38 | 82200 |
1999-10-01 | 18.31 | 18.50 | 18.25 | 18.25 | 206400 |
1999-10-04 | 18.19 | 18.31 | 18.19 | 18.19 | 10600 |
1999-10-05 | 18.19 | 18.50 | 18.19 | 18.38 | 25400 |
1999-10-06 | 18.31 | 18.44 | 18.19 | 18.19 | 10400 |
1999-10-07 | 18.13 | 18.50 | 18.13 | 18.50 | 17800 |
1999-10-08 | 18.63 | 18.63 | 18.50 | 18.63 | 164600 |
1999-10-11 | 18.75 | 18.94 | 18.69 | 18.75 | 11800 |
1999-10-12 | 18.81 | 18.94 | 18.81 | 18.94 | 13600 |
1999-10-13 | 18.88 | 19.00 | 18.75 | 18.78 | 12600 |
1999-10-14 | 19.00 | 19.03 | 18.81 | 18.81 | 19800 |
1999-10-15 | 19.25 | 19.38 | 19.19 | 19.19 | 43800 |
1999-10-18 | 19.06 | 19.25 | 19.06 | 19.06 | 15600 |
1999-10-19 | 19.06 | 19.06 | 18.44 | 18.44 | 29200 |
1999-10-20 | 18.31 | 18.31 | 18.13 | 18.13 | 15800 |
1999-10-21 | 18.06 | 18.63 | 18.06 | 18.63 | 10200 |
1999-10-22 | 18.56 | 19.00 | 18.50 | 18.94 | 25200 |
1999-10-25 | 19.00 | 19.06 | 18.44 | 18.50 | 14000 |
1999-10-26 | 18.63 | 18.75 | 18.25 | 18.25 | 24600 |
1999-10-27 | 18.38 | 18.38 | 18.09 | 18.16 | 28200 |
1999-10-28 | 18.28 | 18.53 | 18.22 | 18.47 | 9000 |
1999-10-29 | 18.44 | 18.63 | 18.13 | 18.13 | 55800 |
1999-11-01 | 18.19 | 18.25 | 18.00 | 18.06 | 28800 |
1999-11-02 | 18.19 | 18.44 | 18.19 | 18.25 | 20200 |
1999-11-03 | 18.31 | 18.63 | 18.31 | 18.63 | 21400 |
1999-11-04 | 18.72 | 18.72 | 18.56 | 18.63 | 64400 |
1999-11-05 | 18.56 | 18.69 | 18.44 | 18.50 | 20000 |
1999-11-08 | 18.56 | 18.56 | 18.13 | 18.13 | 14800 |
1999-11-09 | 18.13 | 18.22 | 18.13 | 18.22 | 3800 |
1999-11-10 | 18.16 | 18.50 | 18.16 | 18.44 | 17800 |
1999-11-11 | 18.50 | 18.69 | 18.50 | 18.59 | 16200 |
1999-11-12 | 18.59 | 18.81 | 18.59 | 18.75 | 55200 |
1999-11-15 | 18.81 | 18.94 | 18.81 | 18.94 | 6800 |
1999-11-16 | 19.06 | 19.09 | 19.00 | 19.09 | 6000 |
1999-11-17 | 19.09 | 19.13 | 18.88 | 19.06 | 17600 |
1999-11-18 | 19.13 | 19.25 | 19.00 | 19.22 | 18000 |
1999-11-19 | 19.25 | 20.00 | 19.25 | 19.75 | 70600 |
1999-11-22 | 19.88 | 20.50 | 19.88 | 19.88 | 46400 |
1999-11-23 | 19.81 | 19.94 | 19.69 | 19.69 | 21400 |
1999-11-24 | 19.75 | 19.78 | 19.66 | 19.75 | 17200 |
1999-11-26 | 19.75 | 20.22 | 19.63 | 20.19 | 45400 |
1999-11-29 | 20.13 | 20.22 | 20.06 | 20.13 | 11200 |
1999-11-30 | 20.13 | 20.16 | 20.13 | 20.16 | 22000 |
1999-12-01 | 20.28 | 20.31 | 20.06 | 20.19 | 49000 |
1999-12-02 | 20.25 | 20.31 | 20.13 | 20.31 | 15000 |
1999-12-03 | 20.19 | 20.56 | 20.13 | 20.44 | 15200 |
1999-12-06 | 20.38 | 20.44 | 20.19 | 20.34 | 19200 |
1999-12-07 | 20.25 | 20.28 | 20.00 | 20.13 | 39200 |
1999-12-08 | 20.00 | 20.13 | 19.88 | 20.00 | 11200 |
1999-12-09 | 20.13 | 20.25 | 20.06 | 20.06 | 32600 |
1999-12-10 | 20.13 | 20.13 | 19.94 | 20.00 | 32600 |
1999-12-13 | 19.88 | 19.94 | 19.88 | 19.88 | 17600 |
1999-12-14 | 19.81 | 19.88 | 19.72 | 19.75 | 16600 |
1999-12-15 | 19.69 | 20.00 | 19.69 | 20.00 | 19400 |
1999-12-16 | 19.94 | 20.09 | 19.88 | 20.00 | 39600 |
1999-12-17 | 20.00 | 20.06 | 19.69 | 19.84 | 23400 |
1999-12-20 | 19.81 | 20.06 | 19.81 | 20.00 | 17800 |
1999-12-21 | 19.94 | 20.16 | 19.94 | 19.94 | 38000 |
1999-12-22 | 19.97 | 20.00 | 19.84 | 19.84 | 5800 |
1999-12-23 | 19.94 | 19.94 | 19.50 | 19.53 | 13800 |
1999-12-27 | 19.66 | 19.69 | 18.94 | 19.00 | 19400 |
1999-12-28 | 18.88 | 19.03 | 18.81 | 18.81 | 8000 |
1999-12-29 | 18.84 | 18.84 | 18.56 | 18.75 | 6400 |
1999-12-30 | 18.63 | 19.13 | 18.63 | 18.94 | 16400 |
1999-12-31 | 19.00 | 19.13 | 19.00 | 19.13 | 3400 |
2000-01-03 | 19.09 | 19.25 | 18.88 | 18.94 | 29000 |
2000-01-04 | 18.75 | 18.91 | 18.38 | 18.38 | 20400 |
2000-01-05 | 18.34 | 18.63 | 18.03 | 18.63 | 32800 |
2000-01-06 | 18.66 | 19.31 | 18.50 | 19.31 | 51400 |
2000-01-07 | 19.44 | 20.13 | 19.41 | 19.81 | 56600 |
2000-01-10 | 20.13 | 20.50 | 19.94 | 20.28 | 35400 |
2000-01-11 | 20.34 | 21.75 | 20.31 | 20.44 | 46600 |
2000-01-12 | 20.41 | 20.44 | 20.00 | 20.03 | 83600 |
2000-01-13 | 20.06 | 20.06 | 20.03 | 20.03 | 7200 |
2000-01-14 | 20.16 | 20.31 | 20.00 | 20.09 | 24400 |
2000-01-18 | 20.00 | 20.09 | 20.00 | 20.00 | 22800 |
2000-01-19 | 20.03 | 20.09 | 19.94 | 20.03 | 13600 |
2000-01-20 | 20.25 | 21.00 | 20.25 | 20.50 | 27600 |
2000-01-21 | 20.38 | 20.69 | 20.38 | 20.38 | 16000 |
2000-01-24 | 20.50 | 20.81 | 20.50 | 20.69 | 43400 |
2000-01-25 | 20.72 | 21.19 | 20.69 | 20.69 | 37200 |
2000-01-26 | 20.56 | 20.75 | 20.19 | 20.25 | 17600 |
2000-01-27 | 20.28 | 20.28 | 19.81 | 19.81 | 20200 |
2000-01-28 | 19.84 | 19.88 | 19.53 | 19.72 | 13800 |
2000-01-31 | 19.75 | 19.75 | 18.94 | 19.00 | 22800 |
2000-02-01 | 19.03 | 19.19 | 19.03 | 19.09 | 16200 |
2000-02-02 | 19.19 | 19.78 | 19.19 | 19.63 | 42600 |
2000-02-03 | 19.75 | 21.00 | 19.75 | 20.94 | 33800 |
2000-02-04 | 20.88 | 21.44 | 20.88 | 21.44 | 59400 |
2000-02-07 | 21.50 | 22.25 | 20.69 | 20.69 | 47800 |
2000-02-08 | 20.31 | 22.06 | 20.25 | 22.06 | 94600 |
2000-02-09 | 22.00 | 24.13 | 22.00 | 23.81 | 119200 |
2000-02-10 | 23.75 | 26.25 | 23.75 | 25.63 | 79600 |
2000-02-11 | 25.75 | 26.53 | 25.56 | 25.88 | 90200 |
2000-02-14 | 26.00 | 27.13 | 25.75 | 27.13 | 31600 |
2000-02-15 | 28.50 | 29.75 | 28.50 | 28.78 | 79000 |
2000-02-16 | 28.81 | 29.63 | 28.78 | 29.31 | 45800 |
2000-02-17 | 29.19 | 29.81 | 28.50 | 29.50 | 62600 |
2000-02-18 | 29.56 | 30.00 | 29.13 | 29.25 | 39200 |
2000-02-22 | 29.00 | 29.13 | 28.81 | 28.81 | 29600 |
2000-02-23 | 28.72 | 28.75 | 27.50 | 28.00 | 56000 |
2000-02-24 | 27.88 | 27.88 | 26.25 | 27.13 | 35800 |
2000-02-25 | 27.13 | 28.38 | 27.00 | 27.69 | 45400 |
2000-02-28 | 27.63 | 28.13 | 27.25 | 28.13 | 32200 |
2000-02-29 | 28.25 | 29.47 | 28.25 | 29.34 | 59800 |
2000-03-01 | 29.31 | 29.50 | 29.00 | 29.38 | 51200 |
2000-03-02 | 29.25 | 29.31 | 28.44 | 28.56 | 19400 |
2000-03-03 | 28.31 | 28.44 | 28.00 | 28.06 | 46200 |
2000-03-06 | 28.16 | 28.50 | 27.75 | 28.47 | 36200 |
2000-03-07 | 28.38 | 28.75 | 28.38 | 28.63 | 23000 |
2000-03-08 | 28.75 | 28.94 | 28.38 | 28.94 | 47200 |
2000-03-09 | 29.06 | 30.56 | 29.06 | 30.56 | 49800 |
2000-03-10 | 30.88 | 34.63 | 30.88 | 33.25 | 78200 |
2000-03-13 | 33.22 | 33.66 | 32.50 | 33.44 | 39800 |
2000-03-14 | 33.50 | 35.25 | 33.50 | 33.66 | 73800 |
2000-03-15 | 33.66 | 33.66 | 31.56 | 31.66 | 47800 |
2000-03-16 | 32.50 | 34.25 | 32.50 | 33.06 | 126200 |
2000-03-17 | 32.94 | 33.91 | 32.94 | 33.50 | 82200 |
2000-03-20 | 33.88 | 33.88 | 32.56 | 32.56 | 29200 |
2000-03-21 | 32.44 | 32.44 | 31.50 | 31.88 | 31800 |
2000-03-22 | 32.00 | 33.56 | 32.00 | 32.56 | 47000 |
2000-03-23 | 32.38 | 32.53 | 31.88 | 32.50 | 34000 |
2000-03-24 | 32.38 | 32.75 | 32.34 | 32.63 | 40400 |
2000-03-27 | 32.38 | 32.38 | 31.75 | 32.09 | 23800 |
2000-03-28 | 32.09 | 32.16 | 31.50 | 31.63 | 27200 |
2000-03-29 | 31.63 | 32.13 | 31.22 | 31.69 | 36200 |
2000-03-30 | 31.69 | 33.50 | 31.00 | 31.38 | 88800 |
2000-03-31 | 31.63 | 31.75 | 31.00 | 31.38 | 76400 |
2000-04-03 | 31.38 | 31.53 | 31.00 | 31.25 | 33000 |
2000-04-04 | 31.38 | 31.63 | 29.84 | 30.50 | 25000 |
2000-04-05 | 29.88 | 31.00 | 29.88 | 31.00 | 45400 |
2000-04-06 | 31.06 | 32.38 | 31.06 | 32.00 | 63800 |
2000-04-07 | 33.00 | 33.56 | 32.44 | 33.44 | 71800 |
2000-04-10 | 34.00 | 34.13 | 32.50 | 32.50 | 58400 |
2000-04-11 | 32.00 | 33.38 | 32.00 | 32.97 | 73400 |
2000-04-12 | 33.47 | 35.94 | 33.47 | 35.28 | 103000 |
2000-04-13 | 34.66 | 35.25 | 34.03 | 34.06 | 127000 |
2000-04-14 | 33.13 | 34.09 | 32.19 | 32.38 | 77400 |
2000-04-17 | 31.75 | 33.66 | 31.50 | 33.66 | 81000 |
2000-04-18 | 33.63 | 33.75 | 33.63 | 33.75 | 83200 |
2000-04-19 | 33.88 | 33.88 | 33.56 | 33.72 | 46800 |
2000-04-20 | 33.72 | 33.81 | 33.63 | 33.69 | 23000 |
2000-04-24 | 33.78 | 34.00 | 33.78 | 33.91 | 39600 |
2000-04-25 | 33.50 | 34.00 | 33.50 | 33.97 | 53400 |
2000-04-26 | 33.84 | 33.97 | 33.59 | 33.66 | 31400 |
2000-04-27 | 33.59 | 33.59 | 33.41 | 33.50 | 32000 |
2000-04-28 | 33.56 | 33.69 | 33.56 | 33.69 | 13000 |
2000-05-01 | 33.66 | 33.81 | 33.66 | 33.66 | 17400 |
2000-05-02 | 33.59 | 33.94 | 33.59 | 33.63 | 28200 |
2000-05-03 | 33.50 | 33.50 | 33.06 | 33.09 | 24400 |
2000-05-04 | 33.00 | 33.06 | 32.69 | 33.06 | 15600 |
2000-05-05 | 33.00 | 33.81 | 33.00 | 33.66 | 20000 |
2000-05-08 | 33.66 | 33.94 | 33.09 | 33.09 | 24600 |
2000-05-09 | 33.16 | 33.16 | 32.56 | 32.56 | 31600 |
2000-05-10 | 32.53 | 32.53 | 31.94 | 32.19 | 12600 |
2000-05-11 | 32.19 | 32.19 | 31.88 | 32.00 | 5400 |
2000-05-12 | 31.88 | 32.00 | 31.56 | 31.84 | 20200 |
2000-05-15 | 31.91 | 32.56 | 31.91 | 32.41 | 42600 |
2000-05-16 | 32.53 | 33.09 | 32.50 | 32.88 | 34200 |
2000-05-17 | 32.88 | 32.88 | 32.13 | 32.13 | 9000 |
2000-05-18 | 32.19 | 32.47 | 32.19 | 32.44 | 23600 |
2000-05-19 | 32.50 | 32.56 | 32.38 | 32.38 | 4400 |
2000-05-22 | 32.50 | 32.81 | 32.50 | 32.69 | 18000 |
2000-05-23 | 32.75 | 32.75 | 32.38 | 32.38 | 12400 |
2000-05-24 | 32.31 | 32.31 | 31.69 | 31.72 | 10400 |
2000-05-25 | 31.78 | 32.03 | 31.78 | 31.91 | 13200 |
2000-05-26 | 31.97 | 31.97 | 31.50 | 31.56 | 13000 |
2000-05-30 | 31.31 | 31.44 | 31.13 | 31.44 | 7500 |
2000-05-31 | 31.44 | 31.50 | 30.50 | 30.94 | 28300 |
2000-06-01 | 31.00 | 31.69 | 31.00 | 31.56 | 54900 |
2000-06-02 | 31.50 | 32.94 | 31.38 | 32.94 | 60600 |
2000-06-05 | 32.94 | 33.00 | 32.69 | 32.88 | 10800 |
2000-06-06 | 33.00 | 33.00 | 32.63 | 32.63 | 7400 |
2000-06-07 | 33.00 | 33.56 | 32.81 | 33.38 | 14000 |
2000-06-08 | 33.63 | 35.13 | 33.50 | 34.00 | 43700 |
2000-06-09 | 34.25 | 34.50 | 32.75 | 33.69 | 12600 |
2000-06-12 | 33.44 | 34.31 | 33.44 | 34.25 | 15700 |
2000-06-13 | 34.50 | 34.50 | 34.06 | 34.50 | 47000 |
2000-06-14 | 34.38 | 35.06 | 34.25 | 34.88 | 61200 |
2000-06-15 | 35.13 | 35.50 | 33.88 | 35.50 | 49200 |
2000-06-16 | 35.75 | 36.63 | 35.50 | 36.38 | 56900 |
2000-06-19 | 36.50 | 39.50 | 36.50 | 37.69 | 60000 |
2000-06-20 | 37.56 | 38.19 | 37.50 | 37.81 | 17500 |
2000-06-21 | 38.00 | 38.50 | 38.00 | 38.13 | 28900 |
2000-06-22 | 38.25 | 38.63 | 36.25 | 36.25 | 14400 |
2000-06-23 | 36.88 | 36.88 | 36.44 | 36.44 | 15800 |
2000-06-26 | 36.19 | 37.50 | 35.75 | 37.19 | 24400 |
2000-06-27 | 37.19 | 38.00 | 36.94 | 37.50 | 25500 |
2000-06-28 | 37.50 | 37.50 | 36.72 | 37.25 | 18900 |
2000-06-29 | 37.25 | 37.44 | 36.75 | 36.94 | 27500 |
2000-06-30 | 37.00 | 37.00 | 33.50 | 35.00 | 52300 |
2000-07-03 | 35.19 | 36.63 | 34.94 | 36.25 | 20900 |
2000-07-05 | 36.50 | 37.75 | 36.25 | 36.69 | 39700 |
2000-07-06 | 36.44 | 38.06 | 36.19 | 38.00 | 29300 |
2000-07-07 | 38.00 | 38.50 | 38.00 | 38.50 | 31300 |
2000-07-10 | 38.31 | 38.31 | 37.31 | 38.00 | 19000 |
2000-07-11 | 38.25 | 38.25 | 36.88 | 37.25 | 51300 |
2000-07-12 | 37.44 | 37.75 | 37.31 | 37.75 | 22700 |
2000-07-13 | 37.94 | 38.63 | 37.88 | 38.63 | 28800 |
2000-07-14 | 38.81 | 38.88 | 37.63 | 37.63 | 16200 |
2000-07-17 | 37.38 | 38.00 | 37.13 | 37.56 | 9200 |
2000-07-18 | 37.31 | 37.50 | 37.00 | 37.38 | 24100 |
2000-07-19 | 37.44 | 37.44 | 36.50 | 37.25 | 18700 |
2000-07-20 | 37.50 | 38.94 | 37.50 | 38.38 | 25400 |
2000-07-21 | 38.63 | 38.63 | 37.00 | 37.00 | 13300 |
2000-07-24 | 37.25 | 37.44 | 36.63 | 36.63 | 61500 |
2000-07-25 | 36.38 | 36.88 | 35.50 | 36.13 | 34500 |
2000-07-26 | 36.25 | 36.50 | 35.75 | 36.00 | 7600 |
2000-07-27 | 36.13 | 36.25 | 35.13 | 35.13 | 22700 |
2000-07-28 | 35.13 | 35.75 | 35.13 | 35.13 | 24300 |
2000-07-31 | 35.13 | 35.75 | 34.25 | 35.75 | 31300 |
2000-08-01 | 35.50 | 35.94 | 35.19 | 35.81 | 13300 |
2000-08-02 | 35.94 | 36.00 | 35.69 | 35.69 | 14700 |
2000-08-03 | 35.94 | 35.94 | 35.13 | 35.31 | 12100 |
2000-08-04 | 35.38 | 35.44 | 34.81 | 35.13 | 18400 |
2000-08-07 | 35.38 | 35.88 | 35.25 | 35.69 | 10900 |
2000-08-08 | 35.75 | 35.75 | 35.13 | 35.50 | 7400 |
2000-08-09 | 35.50 | 36.00 | 35.13 | 35.13 | 16600 |
2000-08-10 | 35.25 | 35.25 | 34.56 | 34.56 | 23000 |
2000-08-11 | 35.06 | 35.94 | 35.00 | 35.94 | 21900 |
2000-08-14 | 35.94 | 36.00 | 35.69 | 35.94 | 4600 |
2000-08-15 | 35.94 | 36.25 | 35.38 | 35.38 | 14000 |
2000-08-16 | 35.25 | 35.38 | 34.44 | 34.75 | 14300 |
2000-08-17 | 35.13 | 35.50 | 35.13 | 35.44 | 5800 |
2000-08-18 | 35.50 | 35.63 | 34.88 | 35.50 | 7900 |
2000-08-21 | 35.50 | 35.50 | 34.75 | 34.88 | 7000 |
2000-08-22 | 34.88 | 35.44 | 34.75 | 34.75 | 8100 |
2000-08-23 | 35.00 | 35.00 | 34.56 | 35.00 | 6400 |
2000-08-24 | 35.19 | 35.25 | 35.00 | 35.25 | 3100 |
2000-08-25 | 35.19 | 35.25 | 35.00 | 35.19 | 11100 |
2000-08-28 | 34.94 | 35.13 | 34.88 | 35.00 | 7600 |
2000-08-29 | 35.13 | 35.25 | 34.88 | 34.88 | 4000 |
2000-08-30 | 35.00 | 35.19 | 34.63 | 35.19 | 6000 |
2000-08-31 | 35.19 | 35.19 | 34.75 | 34.88 | 8900 |
2000-09-01 | 34.88 | 35.13 | 34.25 | 35.06 | 10500 |
2000-09-05 | 35.06 | 36.50 | 35.06 | 36.50 | 19600 |
2000-09-06 | 36.88 | 38.00 | 36.88 | 37.38 | 29300 |
2000-09-07 | 36.75 | 37.13 | 36.25 | 37.13 | 16400 |
2000-09-08 | 36.88 | 36.88 | 34.50 | 35.31 | 28800 |
2000-09-11 | 35.19 | 35.19 | 33.75 | 34.19 | 13100 |
2000-09-12 | 34.00 | 34.25 | 33.56 | 33.56 | 23200 |
2000-09-13 | 33.56 | 33.56 | 33.00 | 33.13 | 17700 |
2000-09-14 | 33.13 | 33.63 | 32.88 | 33.63 | 26600 |
2000-09-15 | 33.25 | 34.75 | 33.25 | 34.06 | 15700 |
2000-09-18 | 34.13 | 34.13 | 32.88 | 33.25 | 10100 |
2000-09-19 | 33.25 | 33.63 | 33.00 | 33.63 | 10100 |
2000-09-20 | 33.63 | 34.25 | 33.56 | 33.56 | 9200 |
2000-09-21 | 33.63 | 34.31 | 33.31 | 33.31 | 6700 |
2000-09-22 | 33.25 | 34.38 | 32.75 | 34.38 | 13900 |
2000-09-25 | 34.38 | 34.38 | 33.69 | 33.69 | 6900 |
2000-09-26 | 33.88 | 34.50 | 33.75 | 33.75 | 23400 |
2000-09-27 | 33.75 | 33.81 | 31.75 | 32.13 | 31700 |
2000-09-28 | 32.13 | 32.25 | 31.88 | 32.19 | 24700 |
2000-09-29 | 32.19 | 32.25 | 31.38 | 31.63 | 21100 |
2000-10-02 | 31.50 | 31.94 | 30.81 | 31.69 | 51500 |
2000-10-03 | 31.69 | 32.00 | 31.38 | 31.63 | 26000 |
2000-10-04 | 31.13 | 32.25 | 30.25 | 32.13 | 33900 |
2000-10-05 | 32.25 | 32.38 | 31.88 | 31.88 | 5000 |
2000-10-06 | 31.88 | 32.25 | 31.00 | 32.25 | 29300 |
2000-10-09 | 32.38 | 32.88 | 32.00 | 32.69 | 16900 |
2000-10-10 | 32.56 | 32.69 | 31.75 | 31.81 | 15300 |
2000-10-11 | 31.75 | 31.75 | 31.00 | 31.13 | 10300 |
2000-10-12 | 31.06 | 31.06 | 29.06 | 29.81 | 17800 |
2000-10-13 | 29.81 | 29.81 | 29.38 | 29.69 | 12200 |
2000-10-16 | 29.44 | 31.50 | 29.44 | 30.81 | 28900 |
2000-10-17 | 34.00 | 35.25 | 33.25 | 33.50 | 75100 |
2000-10-18 | 33.50 | 34.38 | 33.25 | 34.13 | 21600 |
2000-10-19 | 34.38 | 35.81 | 34.38 | 35.25 | 38000 |
2000-10-20 | 35.38 | 35.38 | 33.63 | 33.75 | 28000 |
2000-10-23 | 33.88 | 35.19 | 33.56 | 35.06 | 24900 |
2000-10-24 | 34.94 | 35.00 | 34.38 | 34.50 | 12400 |
2000-10-25 | 34.44 | 34.63 | 34.00 | 34.13 | 22800 |
2000-10-26 | 34.25 | 34.56 | 34.00 | 34.44 | 14200 |
2000-10-27 | 34.63 | 35.06 | 34.06 | 34.06 | 9100 |
2000-10-30 | 34.31 | 35.44 | 34.31 | 35.44 | 17400 |
2000-10-31 | 35.50 | 35.75 | 35.00 | 35.75 | 18500 |
2000-11-01 | 35.56 | 35.69 | 35.50 | 35.50 | 19500 |
2000-11-02 | 35.50 | 35.75 | 35.50 | 35.75 | 15600 |
2000-11-03 | 35.75 | 36.00 | 35.75 | 35.75 | 11400 |
2000-11-06 | 35.94 | 36.25 | 35.38 | 36.00 | 12400 |
2000-11-07 | 36.00 | 36.50 | 35.94 | 36.31 | 12800 |
2000-11-08 | 36.44 | 37.13 | 36.44 | 37.00 | 8200 |
2000-11-09 | 37.13 | 37.13 | 35.88 | 36.13 | 11300 |
2000-11-10 | 36.00 | 36.06 | 35.25 | 35.44 | 6000 |
2000-11-13 | 35.19 | 35.31 | 35.06 | 35.06 | 18500 |
2000-11-14 | 35.19 | 35.69 | 35.00 | 35.69 | 20500 |
2000-11-15 | 35.69 | 38.75 | 35.63 | 38.75 | 30900 |
2000-11-16 | 39.00 | 39.00 | 37.63 | 38.00 | 37700 |
2000-11-17 | 38.25 | 39.44 | 38.25 | 39.31 | 25500 |
2000-11-20 | 39.06 | 39.38 | 38.50 | 39.19 | 14200 |
2000-11-21 | 39.00 | 39.38 | 38.25 | 38.44 | 9000 |
2000-11-22 | 38.19 | 38.19 | 37.13 | 37.50 | 12800 |
2000-11-24 | 37.50 | 37.63 | 37.44 | 37.63 | 3300 |
2000-11-27 | 37.63 | 38.00 | 37.56 | 37.69 | 12600 |
2000-11-28 | 37.50 | 37.88 | 36.94 | 36.94 | 20600 |
2000-11-29 | 37.19 | 39.00 | 37.00 | 39.00 | 19400 |
2000-11-30 | 39.06 | 39.06 | 36.38 | 36.38 | 36500 |
2000-12-01 | 36.38 | 37.00 | 36.38 | 36.50 | 10500 |
2000-12-04 | 36.50 | 36.63 | 35.19 | 35.25 | 11600 |
2000-12-05 | 37.94 | 41.19 | 37.94 | 40.94 | 236800 |
2000-12-06 | 40.94 | 40.94 | 40.25 | 40.50 | 117600 |
2000-12-07 | 40.50 | 40.63 | 39.50 | 40.00 | 125800 |
2000-12-08 | 40.38 | 44.88 | 40.38 | 43.50 | 754900 |
2000-12-11 | 43.00 | 45.25 | 42.56 | 44.44 | 165400 |
2000-12-12 | 44.25 | 44.25 | 43.50 | 43.94 | 61300 |
2000-12-13 | 44.19 | 44.19 | 42.38 | 43.44 | 97600 |
2000-12-14 | 42.88 | 43.38 | 42.25 | 42.38 | 30300 |
2000-12-15 | 42.00 | 42.00 | 40.88 | 41.38 | 42700 |
2000-12-18 | 41.56 | 41.63 | 40.88 | 41.63 | 40600 |
2000-12-19 | 41.63 | 44.00 | 41.00 | 42.38 | 58700 |
2000-12-20 | 41.50 | 41.50 | 40.13 | 40.13 | 40900 |
2000-12-21 | 40.13 | 40.13 | 37.75 | 37.75 | 37200 |
2000-12-22 | 37.75 | 40.19 | 37.50 | 40.00 | 25900 |
2000-12-26 | 40.00 | 40.50 | 39.50 | 39.88 | 20000 |
2000-12-27 | 39.88 | 40.34 | 39.75 | 40.00 | 17900 |
2000-12-28 | 40.25 | 41.75 | 40.25 | 41.13 | 30300 |
2000-12-29 | 41.38 | 42.75 | 41.06 | 41.06 | 25500 |
2001-01-02 | 41.13 | 41.13 | 37.63 | 37.69 | 32600 |
2001-01-03 | 37.56 | 39.50 | 37.56 | 39.44 | 36600 |
2001-01-04 | 39.31 | 39.31 | 38.19 | 38.19 | 23400 |
2001-01-05 | 38.19 | 38.19 | 35.94 | 36.25 | 35000 |
2001-01-08 | 36.00 | 36.63 | 36.00 | 36.44 | 24900 |
2001-01-09 | 36.69 | 36.88 | 35.50 | 35.56 | 61700 |
2001-01-10 | 35.81 | 38.25 | 34.25 | 38.13 | 50800 |
2001-01-11 | 39.25 | 39.94 | 38.75 | 39.94 | 66400 |
2001-01-12 | 40.00 | 40.00 | 38.25 | 38.50 | 47900 |
2001-01-16 | 38.50 | 41.50 | 38.50 | 40.75 | 103300 |
2001-01-17 | 41.13 | 41.25 | 39.63 | 40.00 | 59100 |
2001-01-18 | 39.75 | 41.50 | 39.75 | 41.50 | 16100 |
2001-01-19 | 41.50 | 41.50 | 39.56 | 39.63 | 17500 |
2001-01-22 | 39.75 | 40.63 | 39.50 | 40.25 | 21000 |
2001-01-23 | 40.50 | 42.00 | 40.06 | 41.00 | 47700 |
2001-01-24 | 41.00 | 41.50 | 40.25 | 40.25 | 12700 |
2001-01-25 | 40.06 | 40.44 | 40.00 | 40.00 | 3100 |
2001-01-26 | 39.94 | 40.38 | 39.63 | 39.63 | 17900 |
2001-01-29 | 39.50 | 40.50 | 39.50 | 40.50 | 15200 |
2001-01-30 | 40.25 | 40.36 | 39.51 | 39.75 | 14500 |
2001-01-31 | 39.75 | 40.61 | 39.00 | 39.00 | 37900 |
2001-02-01 | 39.25 | 39.25 | 37.60 | 38.65 | 35900 |
2001-02-02 | 38.55 | 39.30 | 36.50 | 36.60 | 30000 |
2001-02-05 | 36.75 | 37.90 | 36.75 | 37.90 | 25300 |
2001-02-06 | 37.90 | 39.11 | 37.70 | 39.10 | 9800 |
2001-02-07 | 39.10 | 40.00 | 39.00 | 39.90 | 16700 |
2001-02-08 | 39.40 | 40.30 | 39.40 | 40.10 | 55800 |
2001-02-09 | 40.25 | 40.25 | 37.76 | 38.24 | 35100 |
2001-02-12 | 38.25 | 40.25 | 38.25 | 40.15 | 32700 |
2001-02-13 | 39.00 | 39.40 | 38.02 | 38.50 | 42200 |
2001-02-14 | 38.40 | 38.95 | 37.91 | 38.00 | 33800 |
2001-02-15 | 38.20 | 38.40 | 38.15 | 38.25 | 25200 |
2001-02-16 | 38.15 | 38.30 | 36.70 | 37.04 | 16900 |
2001-02-20 | 37.25 | 37.25 | 35.25 | 35.75 | 34500 |
2001-02-21 | 35.50 | 36.75 | 35.50 | 36.00 | 24300 |
2001-02-22 | 36.00 | 36.40 | 36.00 | 36.24 | 56900 |
2001-02-23 | 36.40 | 36.45 | 36.00 | 36.20 | 49500 |
2001-02-26 | 36.40 | 36.50 | 36.00 | 36.45 | 111200 |
2001-02-27 | 36.65 | 36.65 | 35.00 | 35.24 | 100600 |
2001-02-28 | 35.10 | 35.55 | 34.80 | 35.55 | 38900 |
2001-03-01 | 35.30 | 35.30 | 34.42 | 34.82 | 17000 |
2001-03-02 | 34.80 | 35.40 | 34.73 | 35.40 | 29100 |
2001-03-05 | 35.15 | 35.28 | 34.41 | 34.95 | 27800 |
2001-03-06 | 34.95 | 35.40 | 34.85 | 35.38 | 125500 |
2001-03-07 | 35.38 | 35.60 | 35.15 | 35.60 | 31000 |
2001-03-08 | 35.75 | 36.00 | 35.49 | 35.90 | 18600 |
2001-03-09 | 35.78 | 36.10 | 35.29 | 35.30 | 22300 |
2001-03-12 | 35.20 | 35.20 | 34.87 | 34.95 | 24000 |
2001-03-13 | 34.90 | 35.85 | 34.90 | 35.76 | 28000 |
2001-03-14 | 35.60 | 35.68 | 34.10 | 34.10 | 27400 |
2001-03-15 | 34.20 | 34.35 | 34.00 | 34.35 | 42900 |
2001-03-16 | 34.40 | 34.50 | 33.55 | 33.56 | 43200 |
2001-03-19 | 33.70 | 35.20 | 33.48 | 35.05 | 84900 |
2001-03-20 | 34.80 | 35.35 | 33.40 | 33.40 | 21400 |
2001-03-21 | 33.60 | 33.85 | 32.90 | 33.19 | 17600 |
2001-03-22 | 33.00 | 34.48 | 31.75 | 34.25 | 58300 |
2001-03-23 | 34.50 | 36.12 | 34.30 | 35.20 | 33700 |
2001-03-26 | 34.25 | 35.30 | 34.10 | 35.30 | 24600 |
2001-03-27 | 35.10 | 35.90 | 34.80 | 35.50 | 16200 |
2001-03-28 | 35.50 | 35.50 | 34.67 | 34.75 | 92900 |
2001-03-29 | 34.60 | 35.00 | 34.49 | 34.95 | 83500 |
2001-03-30 | 34.96 | 35.90 | 34.81 | 35.51 | 80500 |
2001-04-02 | 35.50 | 35.60 | 35.00 | 35.10 | 30300 |
2001-04-03 | 35.00 | 35.00 | 32.95 | 33.04 | 44000 |
2001-04-04 | 33.20 | 33.20 | 31.85 | 31.85 | 34600 |
2001-04-05 | 32.00 | 32.30 | 29.65 | 29.81 | 96700 |
2001-04-06 | 29.75 | 29.75 | 27.70 | 27.80 | 118700 |
2001-04-09 | 28.05 | 29.10 | 27.10 | 29.10 | 87100 |
2001-04-10 | 29.75 | 29.75 | 27.05 | 27.09 | 98300 |
2001-04-11 | 27.34 | 28.10 | 26.30 | 27.40 | 92400 |
2001-04-12 | 26.70 | 28.95 | 25.55 | 28.60 | 296500 |
2001-04-16 | 28.60 | 30.00 | 28.10 | 30.00 | 66900 |
2001-04-17 | 30.00 | 30.70 | 28.20 | 28.65 | 64900 |
2001-04-18 | 28.40 | 31.64 | 28.30 | 29.70 | 115900 |
2001-04-19 | 29.60 | 29.80 | 28.75 | 29.40 | 77100 |
2001-04-20 | 29.40 | 29.40 | 28.60 | 28.95 | 30800 |
2001-04-23 | 28.80 | 28.80 | 28.00 | 28.01 | 18700 |
2001-04-24 | 28.01 | 28.01 | 27.00 | 27.70 | 27500 |
2001-04-25 | 27.60 | 27.80 | 27.30 | 27.75 | 62200 |
2001-04-26 | 27.76 | 28.00 | 27.52 | 27.69 | 48900 |
2001-04-27 | 27.72 | 28.50 | 27.53 | 28.50 | 44800 |
2001-04-30 | 28.45 | 28.60 | 27.91 | 28.50 | 93200 |
2001-05-01 | 28.51 | 28.51 | 28.10 | 28.40 | 53700 |
2001-05-02 | 28.30 | 28.45 | 28.14 | 28.35 | 46900 |
2001-05-03 | 28.30 | 28.30 | 27.40 | 27.40 | 21300 |
2001-05-04 | 27.30 | 27.95 | 27.00 | 27.95 | 65300 |
2001-05-07 | 27.85 | 27.95 | 27.84 | 27.87 | 11700 |
2001-05-08 | 27.77 | 27.77 | 27.30 | 27.30 | 14500 |
2001-05-09 | 27.30 | 27.30 | 25.82 | 25.82 | 27700 |
2001-05-10 | 25.50 | 26.10 | 23.90 | 25.27 | 81800 |
2001-05-11 | 25.28 | 25.75 | 25.00 | 25.45 | 40700 |
2001-05-14 | 25.46 | 25.60 | 24.11 | 24.20 | 297600 |
2001-05-15 | 24.21 | 24.60 | 24.00 | 24.60 | 37300 |
2001-05-16 | 24.50 | 25.80 | 24.35 | 25.50 | 42500 |
2001-05-17 | 25.51 | 26.40 | 25.51 | 26.10 | 69000 |
2001-05-18 | 25.90 | 26.20 | 25.50 | 25.65 | 22500 |
2001-05-21 | 25.66 | 28.90 | 25.65 | 28.61 | 47400 |
2001-05-22 | 28.62 | 29.00 | 28.50 | 28.50 | 42500 |
2001-05-23 | 28.51 | 28.51 | 27.50 | 27.55 | 84000 |
2001-05-24 | 27.41 | 27.41 | 26.19 | 26.40 | 68300 |
2001-05-25 | 26.30 | 27.30 | 26.30 | 27.10 | 19800 |
2001-05-29 | 27.08 | 27.09 | 26.26 | 26.47 | 37800 |
2001-05-30 | 26.47 | 26.47 | 25.23 | 25.87 | 41900 |
2001-05-31 | 25.88 | 27.50 | 25.88 | 26.20 | 36300 |
2001-06-01 | 26.21 | 27.30 | 26.14 | 27.20 | 25600 |
2001-06-04 | 27.10 | 27.10 | 25.95 | 26.41 | 44600 |
2001-06-05 | 26.41 | 28.20 | 26.41 | 28.20 | 35100 |
2001-06-06 | 28.10 | 29.35 | 28.10 | 28.60 | 20500 |
2001-06-07 | 28.60 | 28.70 | 28.55 | 28.61 | 30100 |
2001-06-08 | 28.70 | 28.70 | 28.51 | 28.51 | 17300 |
2001-06-11 | 28.52 | 28.52 | 27.65 | 27.65 | 30500 |
2001-06-12 | 27.40 | 27.40 | 26.70 | 26.77 | 37400 |
2001-06-13 | 26.70 | 27.00 | 26.65 | 26.70 | 67200 |
2001-06-14 | 26.45 | 27.25 | 26.45 | 27.02 | 56300 |
2001-06-15 | 27.03 | 27.20 | 26.90 | 27.00 | 23600 |
2001-06-18 | 27.10 | 27.10 | 26.20 | 26.20 | 13600 |
2001-06-19 | 26.00 | 26.40 | 26.00 | 26.25 | 15500 |
2001-06-20 | 26.10 | 26.20 | 25.10 | 25.40 | 106800 |
2001-06-21 | 25.00 | 25.30 | 25.00 | 25.20 | 70000 |
2001-06-22 | 25.40 | 25.60 | 25.38 | 25.50 | 43800 |
2001-06-25 | 25.50 | 25.51 | 25.20 | 25.20 | 25500 |
2001-06-26 | 25.25 | 25.55 | 25.07 | 25.15 | 26300 |
2001-06-27 | 25.10 | 25.43 | 25.09 | 25.35 | 31000 |
2001-06-28 | 25.35 | 25.67 | 25.25 | 25.37 | 48600 |
2001-06-29 | 25.32 | 26.50 | 25.32 | 26.50 | 100800 |
2001-07-02 | 26.50 | 27.00 | 26.30 | 26.30 | 30500 |
2001-07-03 | 26.20 | 27.10 | 26.20 | 27.00 | 17100 |
2001-07-05 | 27.20 | 27.50 | 27.00 | 27.30 | 23100 |
2001-07-06 | 27.20 | 27.20 | 25.89 | 25.90 | 27700 |
2001-07-09 | 25.80 | 26.20 | 25.76 | 26.01 | 29600 |
2001-07-10 | 26.00 | 26.20 | 25.70 | 25.72 | 17700 |
2001-07-11 | 25.73 | 26.14 | 25.60 | 26.00 | 33300 |
2001-07-12 | 26.10 | 27.60 | 26.00 | 27.60 | 38600 |
2001-07-13 | 27.00 | 27.25 | 26.40 | 27.25 | 37700 |
2001-07-16 | 27.25 | 27.30 | 26.60 | 26.60 | 12200 |
2001-07-17 | 26.45 | 26.55 | 26.00 | 26.45 | 29000 |
2001-07-18 | 26.45 | 26.70 | 26.36 | 26.55 | 68500 |
2001-07-19 | 26.58 | 26.58 | 26.36 | 26.50 | 39800 |
2001-07-20 | 26.45 | 26.75 | 26.38 | 26.75 | 12500 |
2001-07-23 | 26.75 | 27.25 | 26.75 | 26.95 | 49200 |
2001-07-24 | 26.96 | 26.96 | 26.21 | 26.21 | 24500 |
2001-07-25 | 26.21 | 26.22 | 25.65 | 25.88 | 72600 |
2001-07-26 | 25.98 | 26.00 | 25.70 | 26.00 | 27300 |
2001-07-27 | 26.00 | 26.35 | 25.90 | 26.30 | 39600 |
2001-07-30 | 26.40 | 27.00 | 26.40 | 26.80 | 27400 |
2001-07-31 | 26.80 | 27.30 | 26.80 | 27.15 | 42700 |
2001-08-01 | 27.15 | 27.60 | 27.15 | 27.51 | 9800 |
2001-08-02 | 27.65 | 29.60 | 27.65 | 29.60 | 38100 |
2001-08-03 | 29.59 | 29.68 | 29.30 | 29.50 | 44900 |
2001-08-06 | 29.50 | 29.50 | 29.00 | 29.20 | 13400 |
2001-08-07 | 29.10 | 29.15 | 29.00 | 29.05 | 17100 |
2001-08-08 | 29.00 | 29.30 | 28.60 | 28.60 | 19100 |
2001-08-09 | 28.40 | 28.50 | 28.22 | 28.50 | 13900 |
2001-08-10 | 28.45 | 29.05 | 28.40 | 29.05 | 17400 |
2001-08-13 | 29.05 | 29.10 | 28.90 | 29.03 | 12500 |
2001-08-14 | 29.10 | 29.42 | 29.02 | 29.42 | 48200 |
2001-08-15 | 29.42 | 29.80 | 29.20 | 29.60 | 38600 |
2001-08-16 | 29.60 | 29.70 | 29.00 | 29.70 | 38500 |
2001-08-17 | 29.45 | 29.50 | 29.10 | 29.40 | 37400 |
2001-08-20 | 29.35 | 29.60 | 29.00 | 29.55 | 26100 |
2001-08-21 | 29.52 | 29.88 | 29.52 | 29.70 | 28100 |
2001-08-22 | 29.70 | 30.24 | 29.70 | 30.24 | 43400 |
2001-08-23 | 30.24 | 31.30 | 30.23 | 30.90 | 38500 |
2001-08-24 | 30.80 | 31.15 | 30.80 | 31.03 | 54700 |
2001-08-27 | 31.05 | 31.14 | 30.85 | 30.85 | 43900 |
2001-08-28 | 30.85 | 30.85 | 29.88 | 29.88 | 30700 |
2001-08-29 | 29.89 | 29.89 | 29.25 | 29.32 | 12400 |
2001-08-30 | 29.35 | 29.50 | 28.66 | 29.50 | 29200 |
2001-08-31 | 29.50 | 29.82 | 28.80 | 29.45 | 39200 |
2001-09-04 | 29.55 | 29.80 | 29.42 | 29.45 | 30100 |
2001-09-05 | 29.40 | 29.40 | 28.65 | 28.82 | 50800 |
2001-09-06 | 28.75 | 28.75 | 27.29 | 27.43 | 68600 |
2001-09-07 | 27.33 | 27.95 | 27.18 | 27.95 | 22800 |
2001-09-10 | 27.80 | 27.86 | 27.55 | 27.85 | 35000 |
2001-09-17 | 26.50 | 26.50 | 26.00 | 26.40 | 45100 |
2001-09-18 | 26.45 | 26.45 | 25.70 | 26.15 | 43300 |
2001-09-19 | 26.17 | 26.25 | 25.62 | 26.05 | 37900 |
2001-09-20 | 25.95 | 26.60 | 25.10 | 25.10 | 34400 |
2001-09-21 | 25.25 | 25.25 | 25.00 | 25.10 | 37500 |
2001-09-24 | 24.95 | 26.10 | 24.95 | 26.05 | 27700 |
2001-09-25 | 26.02 | 27.30 | 25.95 | 27.30 | 37400 |
2001-09-26 | 27.30 | 27.35 | 27.00 | 27.10 | 27200 |
2001-09-27 | 27.10 | 27.70 | 27.10 | 27.56 | 23700 |
2001-09-28 | 27.57 | 28.11 | 27.00 | 28.11 | 38000 |
2001-10-01 | 28.00 | 28.65 | 27.80 | 28.05 | 33800 |
2001-10-02 | 27.95 | 28.21 | 27.95 | 28.10 | 22800 |
2001-10-03 | 28.00 | 29.30 | 28.00 | 29.30 | 23800 |
2001-10-04 | 29.32 | 29.90 | 29.30 | 29.65 | 17100 |
2001-10-05 | 29.55 | 30.15 | 29.45 | 29.75 | 19600 |
2001-10-08 | 30.00 | 30.00 | 29.70 | 29.79 | 16400 |
2001-10-09 | 29.65 | 29.65 | 29.05 | 29.05 | 19500 |
2001-10-10 | 29.05 | 29.65 | 28.78 | 29.00 | 18000 |
2001-10-11 | 30.50 | 32.70 | 30.50 | 32.50 | 222400 |
2001-10-12 | 32.00 | 32.03 | 31.50 | 31.95 | 50300 |
2001-10-15 | 31.90 | 33.30 | 31.90 | 33.30 | 35800 |
2001-10-16 | 33.25 | 34.95 | 33.25 | 34.21 | 30500 |
2001-10-17 | 34.00 | 34.32 | 33.63 | 33.63 | 29800 |
2001-10-18 | 33.53 | 33.98 | 32.97 | 33.80 | 41100 |
2001-10-19 | 33.55 | 33.98 | 33.43 | 33.98 | 31400 |
2001-10-22 | 33.99 | 34.09 | 33.60 | 34.09 | 55000 |
2001-10-23 | 34.10 | 35.80 | 34.10 | 34.86 | 87900 |
2001-10-24 | 34.86 | 34.86 | 34.30 | 34.37 | 24800 |
2001-10-25 | 34.12 | 35.00 | 34.00 | 34.76 | 58400 |
2001-10-26 | 34.76 | 34.99 | 34.50 | 34.99 | 30700 |
2001-10-29 | 34.99 | 34.99 | 33.50 | 33.60 | 29700 |
2001-10-30 | 33.70 | 33.70 | 33.00 | 33.66 | 24200 |
2001-10-31 | 33.45 | 33.70 | 32.95 | 33.15 | 55300 |
2001-11-01 | 33.20 | 33.20 | 32.30 | 32.72 | 71700 |
2001-11-02 | 32.72 | 33.30 | 32.64 | 33.30 | 35300 |
2001-11-05 | 33.50 | 33.61 | 33.09 | 33.15 | 53100 |
2001-11-06 | 33.25 | 33.90 | 33.00 | 33.90 | 30800 |
2001-11-07 | 34.00 | 34.04 | 33.55 | 33.65 | 18300 |
2001-11-08 | 33.55 | 33.63 | 33.12 | 33.39 | 19900 |
2001-11-09 | 33.42 | 33.58 | 33.19 | 33.57 | 9800 |
2001-11-12 | 33.55 | 33.59 | 32.90 | 33.26 | 24000 |
2001-11-13 | 33.36 | 33.97 | 33.15 | 33.80 | 34200 |
2001-11-14 | 33.65 | 34.20 | 33.65 | 34.20 | 26200 |
2001-11-15 | 34.20 | 34.95 | 34.19 | 34.68 | 26900 |
2001-11-16 | 34.70 | 35.00 | 34.55 | 34.88 | 15300 |
2001-11-19 | 34.48 | 34.90 | 34.35 | 34.52 | 24300 |
2001-11-20 | 34.22 | 34.50 | 34.00 | 34.15 | 73600 |
2001-11-21 | 34.15 | 34.18 | 31.95 | 31.95 | 72500 |
2001-11-23 | 31.90 | 32.28 | 31.75 | 32.23 | 17400 |
2001-11-26 | 32.32 | 33.00 | 32.32 | 32.92 | 25500 |
2001-11-27 | 32.92 | 32.93 | 32.30 | 32.70 | 16500 |
2001-11-28 | 32.70 | 33.00 | 31.85 | 31.85 | 20300 |
2001-11-29 | 31.85 | 32.55 | 31.85 | 32.14 | 25300 |
2001-11-30 | 32.14 | 32.25 | 31.85 | 31.98 | 31700 |
2001-12-03 | 32.01 | 32.15 | 31.90 | 31.90 | 15100 |
2001-12-04 | 31.85 | 32.65 | 31.85 | 32.45 | 78600 |
2001-12-05 | 32.46 | 33.14 | 32.46 | 33.00 | 60100 |
2001-12-06 | 33.20 | 33.48 | 32.81 | 32.99 | 32800 |
2001-12-07 | 32.99 | 33.61 | 32.99 | 33.30 | 25600 |
2001-12-10 | 33.25 | 33.25 | 32.05 | 32.19 | 15900 |
2001-12-11 | 32.25 | 32.51 | 31.30 | 31.80 | 34300 |
2001-12-12 | 31.85 | 31.86 | 31.55 | 31.63 | 8700 |
2001-12-13 | 31.70 | 31.70 | 30.64 | 30.64 | 14800 |
2001-12-14 | 30.68 | 30.80 | 29.20 | 29.69 | 42100 |
2001-12-17 | 29.70 | 30.45 | 29.60 | 30.20 | 25000 |
2001-12-18 | 30.30 | 31.10 | 30.00 | 30.45 | 34300 |
2001-12-19 | 30.50 | 31.75 | 30.40 | 31.40 | 102500 |
2001-12-20 | 31.35 | 31.46 | 31.10 | 31.29 | 109800 |
2001-12-21 | 29.50 | 29.75 | 28.20 | 29.15 | 183700 |
2001-12-24 | 29.15 | 29.15 | 28.08 | 28.90 | 32900 |
2001-12-26 | 28.90 | 29.08 | 28.58 | 29.03 | 45700 |
2001-12-27 | 29.05 | 30.41 | 29.05 | 30.41 | 80300 |
2001-12-28 | 30.61 | 31.26 | 29.83 | 30.70 | 75100 |
2001-12-31 | 30.70 | 31.10 | 30.30 | 30.30 | 91900 |
2002-01-02 | 30.40 | 30.70 | 29.10 | 29.59 | 49400 |
2002-01-03 | 29.75 | 30.80 | 29.75 | 29.98 | 52000 |
2002-01-04 | 30.05 | 30.60 | 30.05 | 30.35 | 22200 |
2002-01-07 | 30.35 | 31.09 | 30.35 | 30.50 | 50100 |
2002-01-08 | 30.50 | 31.50 | 30.45 | 31.49 | 19500 |
2002-01-09 | 31.42 | 32.15 | 31.18 | 31.18 | 43800 |
2002-01-10 | 31.15 | 31.84 | 31.00 | 31.45 | 33800 |
2002-01-11 | 31.40 | 32.50 | 31.26 | 31.26 | 35800 |
2002-01-14 | 31.25 | 31.85 | 29.75 | 29.75 | 36900 |
2002-01-15 | 29.95 | 30.50 | 29.70 | 30.35 | 21000 |
2002-01-16 | 30.10 | 30.20 | 29.24 | 29.45 | 23600 |
2002-01-17 | 29.50 | 30.30 | 29.50 | 30.30 | 23500 |
2002-01-18 | 30.20 | 30.20 | 28.80 | 28.80 | 19800 |
2002-01-22 | 28.80 | 28.88 | 28.39 | 28.70 | 47600 |
2002-01-23 | 28.64 | 28.73 | 27.84 | 28.15 | 52300 |
2002-01-24 | 28.15 | 28.60 | 27.60 | 27.71 | 72800 |
2002-01-25 | 27.75 | 27.75 | 26.45 | 27.20 | 106900 |
2002-01-28 | 27.45 | 28.76 | 27.45 | 28.76 | 35400 |
2002-01-29 | 28.70 | 29.70 | 28.60 | 29.70 | 36200 |
2002-01-30 | 29.60 | 30.67 | 29.25 | 30.40 | 45000 |
2002-01-31 | 30.65 | 30.65 | 29.90 | 30.10 | 68500 |
2002-02-01 | 30.35 | 30.45 | 29.45 | 29.80 | 27800 |
2002-02-04 | 29.75 | 29.90 | 28.90 | 28.90 | 22200 |
2002-02-05 | 28.85 | 28.86 | 28.15 | 28.35 | 23800 |
2002-02-06 | 28.30 | 28.81 | 28.25 | 28.40 | 38900 |
2002-02-07 | 28.25 | 29.60 | 28.25 | 28.91 | 28500 |
2002-02-08 | 28.82 | 29.40 | 28.65 | 28.95 | 29300 |
2002-02-11 | 28.95 | 29.87 | 28.95 | 29.00 | 29800 |
2002-02-12 | 29.00 | 29.53 | 28.75 | 29.30 | 18900 |
2002-02-13 | 29.31 | 29.90 | 29.31 | 29.90 | 25200 |
2002-02-14 | 29.89 | 30.36 | 29.75 | 29.75 | 21300 |
2002-02-15 | 29.80 | 30.20 | 29.76 | 29.85 | 30300 |
2002-02-19 | 29.80 | 30.25 | 29.49 | 29.76 | 41900 |
2002-02-20 | 29.68 | 30.19 | 29.50 | 30.01 | 32900 |
2002-02-21 | 29.90 | 29.96 | 29.11 | 29.11 | 22600 |
2002-02-22 | 29.00 | 30.07 | 29.00 | 30.07 | 18700 |
2002-02-25 | 30.07 | 30.15 | 29.25 | 29.69 | 35300 |
2002-02-26 | 29.65 | 30.55 | 29.65 | 30.55 | 38900 |
2002-02-27 | 30.55 | 31.61 | 30.55 | 31.45 | 27300 |
2002-02-28 | 31.48 | 31.52 | 30.64 | 31.00 | 32100 |
2002-03-01 | 31.05 | 32.00 | 31.00 | 31.65 | 33200 |
2002-03-04 | 31.45 | 33.10 | 31.45 | 32.53 | 41700 |
2002-03-05 | 32.60 | 33.00 | 32.50 | 32.81 | 14000 |
2002-03-06 | 32.65 | 33.35 | 32.65 | 33.35 | 21700 |
2002-03-07 | 33.00 | 33.13 | 32.80 | 33.01 | 54900 |
2002-03-08 | 33.25 | 34.75 | 32.50 | 33.05 | 75900 |
2002-03-11 | 33.14 | 33.45 | 32.22 | 33.45 | 30100 |
2002-03-12 | 33.20 | 33.36 | 33.04 | 33.20 | 16900 |
2002-03-13 | 33.45 | 33.65 | 32.90 | 32.95 | 26600 |
2002-03-14 | 32.80 | 33.03 | 32.60 | 32.80 | 17800 |
2002-03-15 | 32.00 | 32.73 | 32.00 | 32.73 | 30200 |
2002-03-18 | 32.75 | 32.96 | 32.75 | 32.90 | 29500 |
2002-03-19 | 32.80 | 33.05 | 32.63 | 32.75 | 21500 |
2002-03-20 | 32.65 | 32.74 | 32.20 | 32.20 | 7000 |
2002-03-21 | 32.20 | 32.22 | 31.70 | 32.22 | 23000 |
2002-03-22 | 32.15 | 32.24 | 32.00 | 32.10 | 25700 |
2002-03-25 | 31.65 | 31.73 | 31.30 | 31.30 | 24600 |
2002-03-26 | 31.25 | 32.50 | 31.25 | 32.50 | 14000 |
2002-03-27 | 32.53 | 34.02 | 32.53 | 34.00 | 33200 |
2002-03-28 | 33.93 | 34.09 | 32.80 | 33.21 | 28900 |
2002-04-01 | 33.31 | 33.31 | 32.65 | 32.90 | 13400 |
2002-04-02 | 32.90 | 33.40 | 32.90 | 33.25 | 9100 |
2002-04-03 | 33.20 | 33.20 | 31.65 | 31.70 | 14700 |
2002-04-04 | 31.69 | 31.85 | 31.20 | 31.24 | 19100 |
2002-04-05 | 31.10 | 31.24 | 30.65 | 31.13 | 21300 |
2002-04-08 | 31.22 | 31.35 | 30.74 | 31.35 | 13200 |
2002-04-09 | 31.50 | 31.59 | 31.20 | 31.20 | 16000 |
2002-04-10 | 31.05 | 31.75 | 31.04 | 31.75 | 19900 |
2002-04-11 | 31.90 | 31.95 | 31.26 | 31.45 | 32100 |
2002-04-12 | 31.40 | 31.65 | 30.85 | 31.60 | 39400 |
2002-04-15 | 31.70 | 32.18 | 31.40 | 32.18 | 33600 |
2002-04-16 | 32.08 | 34.50 | 32.08 | 34.50 | 62200 |
2002-04-17 | 34.70 | 34.95 | 33.60 | 34.63 | 43500 |
2002-04-18 | 35.15 | 35.95 | 34.96 | 35.80 | 67400 |
2002-04-19 | 35.70 | 35.80 | 35.56 | 35.80 | 33500 |
2002-04-22 | 35.70 | 35.72 | 34.65 | 34.88 | 32400 |
2002-04-23 | 35.00 | 35.10 | 34.49 | 34.49 | 13700 |
2002-04-24 | 34.49 | 34.50 | 33.65 | 33.69 | 21200 |
2002-04-25 | 33.60 | 33.99 | 33.40 | 33.79 | 15700 |
2002-04-26 | 33.98 | 33.99 | 33.30 | 33.74 | 15400 |
2002-04-29 | 33.80 | 33.80 | 32.58 | 33.20 | 22900 |
2002-04-30 | 33.30 | 33.60 | 33.08 | 33.60 | 35800 |
2002-05-01 | 33.75 | 33.75 | 33.04 | 33.29 | 26100 |
2002-05-02 | 33.30 | 33.52 | 33.20 | 33.45 | 13600 |
2002-05-03 | 33.70 | 33.73 | 32.90 | 33.27 | 29100 |
2002-05-06 | 33.40 | 33.55 | 32.30 | 32.38 | 39800 |
2002-05-07 | 32.45 | 32.60 | 31.05 | 31.42 | 23600 |
2002-05-08 | 31.17 | 31.80 | 30.32 | 31.54 | 50000 |
2002-05-09 | 31.44 | 31.44 | 29.85 | 30.22 | 67800 |
2002-05-10 | 30.25 | 30.41 | 29.64 | 29.97 | 29300 |
2002-05-13 | 29.80 | 30.57 | 29.60 | 30.57 | 15900 |
2002-05-14 | 30.45 | 31.70 | 30.27 | 31.70 | 34900 |
2002-05-15 | 31.65 | 32.40 | 31.00 | 32.40 | 45700 |
2002-05-16 | 32.35 | 32.75 | 32.25 | 32.56 | 81300 |
2002-05-17 | 32.60 | 33.10 | 32.60 | 32.82 | 27600 |
2002-05-20 | 32.67 | 32.91 | 32.20 | 32.20 | 20700 |
2002-05-21 | 31.80 | 32.94 | 31.80 | 32.61 | 74200 |
2002-05-22 | 32.55 | 32.72 | 32.00 | 32.35 | 18600 |
2002-05-23 | 32.45 | 32.45 | 31.45 | 32.09 | 29400 |
2002-05-24 | 32.14 | 32.14 | 31.69 | 31.73 | 14000 |
2002-05-28 | 31.65 | 31.75 | 30.87 | 31.75 | 40400 |
2002-05-29 | 31.25 | 31.26 | 30.54 | 31.09 | 16100 |
2002-05-30 | 31.65 | 31.75 | 29.80 | 30.43 | 84400 |
2002-05-31 | 30.10 | 31.10 | 30.10 | 30.65 | 29300 |
2002-06-03 | 30.15 | 30.22 | 29.55 | 29.70 | 61000 |
2002-06-04 | 29.60 | 30.10 | 29.40 | 29.70 | 23500 |
2002-06-05 | 29.80 | 29.80 | 29.10 | 29.65 | 40300 |
2002-06-06 | 29.55 | 29.57 | 29.30 | 29.40 | 32600 |
2002-06-07 | 29.15 | 29.55 | 29.15 | 29.25 | 86500 |
2002-06-10 | 29.20 | 29.60 | 29.08 | 29.08 | 93400 |
2002-06-11 | 29.20 | 29.33 | 28.80 | 28.87 | 13600 |
2002-06-12 | 29.12 | 29.13 | 27.55 | 27.79 | 30100 |
2002-06-13 | 27.70 | 27.84 | 27.30 | 27.40 | 35400 |
2002-06-14 | 27.20 | 27.40 | 26.90 | 27.40 | 38200 |
2002-06-17 | 27.65 | 27.99 | 27.65 | 27.99 | 38900 |
2002-06-18 | 28.24 | 28.40 | 27.71 | 28.06 | 15000 |
2002-06-19 | 28.00 | 28.15 | 26.10 | 26.25 | 50000 |
2002-06-20 | 26.35 | 27.30 | 26.28 | 27.04 | 57400 |
2002-06-21 | 27.29 | 27.41 | 26.45 | 26.45 | 50500 |
2002-06-24 | 26.55 | 27.28 | 26.40 | 26.80 | 32600 |
2002-06-25 | 26.80 | 27.35 | 26.38 | 26.60 | 30100 |
2002-06-26 | 26.60 | 27.33 | 26.40 | 27.00 | 32100 |
2002-06-27 | 27.25 | 28.05 | 27.25 | 27.70 | 33900 |
2002-06-28 | 27.70 | 28.40 | 27.31 | 27.31 | 51300 |
2002-07-01 | 27.56 | 27.56 | 26.76 | 27.20 | 62300 |
2002-07-02 | 27.10 | 27.21 | 26.00 | 26.01 | 43200 |
2002-07-03 | 25.90 | 26.20 | 25.70 | 26.08 | 24200 |
2002-07-05 | 26.20 | 26.60 | 26.20 | 26.55 | 14200 |
2002-07-08 | 26.60 | 26.68 | 25.83 | 25.83 | 18800 |
2002-07-09 | 25.80 | 25.95 | 25.60 | 25.92 | 11500 |
2002-07-10 | 25.94 | 25.94 | 24.80 | 25.15 | 26400 |
2002-07-11 | 25.00 | 25.00 | 24.30 | 24.94 | 22700 |
2002-07-12 | 24.75 | 25.15 | 24.60 | 24.62 | 20500 |
2002-07-15 | 24.70 | 24.80 | 23.90 | 24.75 | 51900 |
2002-07-16 | 24.90 | 25.60 | 24.80 | 25.04 | 45000 |
2002-07-17 | 26.00 | 26.35 | 26.00 | 26.30 | 63800 |
2002-07-18 | 26.55 | 26.63 | 26.00 | 26.00 | 28600 |
2002-07-19 | 26.00 | 26.86 | 26.00 | 26.46 | 82000 |
2002-07-22 | 26.30 | 26.65 | 25.50 | 26.20 | 44100 |
2002-07-23 | 26.00 | 26.00 | 25.00 | 25.05 | 46200 |
2002-07-24 | 24.95 | 26.78 | 24.90 | 26.78 | 51900 |
2002-07-25 | 27.03 | 27.03 | 25.25 | 25.26 | 62800 |
2002-07-26 | 25.25 | 25.90 | 25.25 | 25.90 | 22600 |
2002-07-29 | 26.10 | 26.69 | 26.10 | 26.48 | 35700 |
2002-07-30 | 26.23 | 26.31 | 25.00 | 26.14 | 43300 |
2002-07-31 | 26.14 | 26.55 | 25.80 | 25.80 | 22200 |
2002-08-01 | 25.90 | 26.61 | 25.75 | 26.18 | 32800 |
2002-08-02 | 26.18 | 26.38 | 25.30 | 25.30 | 45400 |
2002-08-05 | 25.28 | 25.58 | 24.82 | 24.82 | 40100 |
2002-08-06 | 24.88 | 26.00 | 24.88 | 25.65 | 34400 |
2002-08-07 | 25.90 | 25.95 | 25.45 | 25.70 | 15600 |
2002-08-08 | 25.60 | 25.61 | 24.90 | 25.38 | 74200 |
2002-08-09 | 25.38 | 25.70 | 25.20 | 25.25 | 43000 |
2002-08-12 | 25.20 | 25.21 | 24.90 | 25.03 | 16200 |
2002-08-13 | 24.95 | 25.35 | 24.45 | 24.45 | 23900 |
2002-08-14 | 24.46 | 25.40 | 24.19 | 25.40 | 21800 |
2002-08-15 | 25.50 | 25.56 | 25.02 | 25.50 | 15900 |
2002-08-16 | 26.00 | 26.90 | 25.90 | 26.72 | 46300 |
2002-08-19 | 26.65 | 27.12 | 26.37 | 26.41 | 39400 |
2002-08-20 | 26.16 | 26.17 | 25.60 | 26.17 | 26400 |
2002-08-21 | 25.95 | 26.95 | 25.95 | 26.76 | 32900 |
2002-08-22 | 27.00 | 27.48 | 27.00 | 27.25 | 13700 |
2002-08-23 | 28.00 | 28.88 | 27.85 | 28.01 | 40700 |
2002-08-26 | 27.90 | 28.85 | 27.88 | 28.85 | 46800 |
2002-08-27 | 28.85 | 29.14 | 28.20 | 28.20 | 28100 |
2002-08-28 | 28.25 | 28.25 | 27.60 | 27.70 | 24600 |
2002-08-29 | 27.74 | 28.55 | 27.45 | 28.25 | 37000 |
2002-08-30 | 28.30 | 28.30 | 27.50 | 27.50 | 26100 |
2002-09-03 | 27.60 | 27.70 | 26.63 | 26.73 | 32300 |
2002-09-04 | 26.73 | 26.90 | 26.57 | 26.85 | 49600 |
2002-09-05 | 26.00 | 26.75 | 26.00 | 26.50 | 60000 |
2002-09-06 | 26.51 | 27.36 | 26.50 | 27.24 | 20000 |
2002-09-09 | 27.30 | 27.59 | 26.91 | 27.50 | 14800 |
2002-09-10 | 27.70 | 27.91 | 27.39 | 27.90 | 12400 |
2002-09-11 | 27.80 | 27.95 | 27.00 | 27.09 | 20400 |
2002-09-12 | 27.09 | 27.15 | 26.25 | 26.59 | 17200 |
2002-09-13 | 26.59 | 26.84 | 26.48 | 26.84 | 22400 |
2002-09-16 | 26.84 | 26.87 | 26.60 | 26.60 | 14300 |
2002-09-17 | 26.60 | 26.69 | 26.33 | 26.33 | 7000 |
2002-09-18 | 26.33 | 26.33 | 25.68 | 26.00 | 18100 |
2002-09-19 | 25.99 | 25.99 | 24.84 | 24.84 | 17500 |
2002-09-20 | 24.94 | 25.19 | 24.60 | 25.12 | 37400 |
2002-09-23 | 25.00 | 25.00 | 23.90 | 23.99 | 15100 |
2002-09-24 | 23.99 | 24.05 | 23.15 | 23.78 | 70200 |
2002-09-25 | 24.03 | 24.15 | 23.36 | 23.68 | 42500 |
2002-09-26 | 23.98 | 24.00 | 23.60 | 23.99 | 35100 |
2002-09-27 | 24.20 | 24.20 | 23.20 | 23.35 | 20500 |
2002-09-30 | 23.15 | 23.59 | 22.86 | 23.35 | 26500 |
2002-10-01 | 23.25 | 24.05 | 22.87 | 24.05 | 31700 |
2002-10-02 | 24.10 | 24.16 | 23.70 | 23.70 | 26000 |
2002-10-03 | 23.60 | 23.90 | 23.60 | 23.60 | 28100 |
2002-10-04 | 23.55 | 23.55 | 22.65 | 23.08 | 33000 |
2002-10-07 | 23.05 | 23.06 | 22.55 | 22.56 | 30600 |
2002-10-08 | 22.50 | 22.75 | 22.24 | 22.68 | 22300 |
2002-10-09 | 22.55 | 22.55 | 20.51 | 20.65 | 60200 |
2002-10-10 | 20.60 | 21.20 | 20.48 | 21.19 | 30100 |
2002-10-11 | 21.44 | 22.37 | 21.40 | 21.92 | 23700 |
2002-10-14 | 21.92 | 22.15 | 21.63 | 22.15 | 22600 |
2002-10-15 | 22.20 | 23.95 | 22.20 | 23.95 | 25000 |
2002-10-16 | 24.00 | 24.05 | 23.15 | 23.99 | 38800 |
2002-10-17 | 24.20 | 25.89 | 24.11 | 25.81 | 39800 |
2002-10-18 | 25.75 | 26.15 | 25.45 | 25.75 | 77100 |
2002-10-21 | 25.85 | 26.39 | 25.59 | 26.39 | 30900 |
2002-10-22 | 26.45 | 26.45 | 26.05 | 26.11 | 13700 |
2002-10-23 | 25.90 | 26.40 | 25.25 | 26.30 | 33400 |
2002-10-24 | 26.35 | 26.35 | 25.95 | 26.10 | 79400 |
2002-10-25 | 26.00 | 26.30 | 25.54 | 25.98 | 51800 |
2002-10-28 | 26.00 | 26.15 | 25.40 | 25.48 | 23200 |
2002-10-29 | 25.55 | 25.56 | 24.40 | 24.95 | 34900 |
2002-10-30 | 25.05 | 25.20 | 24.70 | 25.00 | 31400 |
2002-10-31 | 25.10 | 25.75 | 24.95 | 24.98 | 44700 |
2002-11-01 | 25.01 | 25.20 | 24.85 | 25.00 | 44700 |
2002-11-04 | 25.13 | 25.45 | 24.80 | 25.26 | 35900 |
2002-11-05 | 25.20 | 25.25 | 24.80 | 24.95 | 18200 |
2002-11-06 | 24.90 | 25.80 | 24.85 | 25.56 | 11700 |
2002-11-07 | 25.45 | 25.45 | 24.60 | 24.60 | 7800 |
2002-11-08 | 24.60 | 24.99 | 24.40 | 24.75 | 34300 |
2002-11-11 | 24.75 | 24.87 | 23.90 | 23.90 | 16100 |
2002-11-12 | 23.80 | 24.15 | 23.72 | 24.14 | 26000 |
2002-11-13 | 24.14 | 24.61 | 24.01 | 24.52 | 13100 |
2002-11-14 | 24.77 | 25.40 | 24.52 | 25.40 | 21700 |
2002-11-15 | 25.15 | 25.53 | 24.90 | 24.90 | 23400 |
2002-11-18 | 25.00 | 25.00 | 24.33 | 24.68 | 16600 |
2002-11-19 | 24.68 | 24.98 | 24.20 | 24.25 | 18000 |
2002-11-20 | 24.27 | 24.85 | 24.20 | 24.85 | 20100 |
2002-11-21 | 24.90 | 25.00 | 24.64 | 24.98 | 27300 |
2002-11-22 | 24.95 | 25.07 | 24.60 | 25.07 | 24700 |
2002-11-25 | 24.97 | 25.44 | 24.86 | 25.35 | 23200 |
2002-11-26 | 25.20 | 25.33 | 24.40 | 24.40 | 52600 |
2002-11-27 | 24.35 | 25.00 | 24.35 | 24.90 | 37100 |
2002-11-29 | 24.81 | 24.89 | 24.35 | 24.35 | 12500 |
2002-12-02 | 24.30 | 25.32 | 24.27 | 25.30 | 25200 |
2002-12-03 | 25.25 | 25.35 | 24.80 | 25.24 | 28200 |
2002-12-04 | 25.15 | 25.22 | 24.64 | 24.96 | 27200 |
2002-12-05 | 24.86 | 24.86 | 24.40 | 24.41 | 14200 |
2002-12-06 | 24.35 | 25.02 | 24.34 | 24.93 | 12500 |
2002-12-09 | 24.85 | 24.85 | 24.50 | 24.50 | 27700 |
2002-12-10 | 24.40 | 24.80 | 24.28 | 24.80 | 23100 |
2002-12-11 | 24.75 | 25.55 | 24.65 | 25.55 | 132100 |
2002-12-12 | 25.42 | 25.50 | 24.13 | 24.13 | 41600 |
2002-12-13 | 24.12 | 24.13 | 23.40 | 23.40 | 26500 |
2002-12-16 | 23.30 | 23.33 | 22.88 | 23.11 | 44200 |
2002-12-17 | 23.06 | 23.25 | 22.65 | 23.25 | 28000 |
2002-12-18 | 23.26 | 23.26 | 22.70 | 22.75 | 18800 |
2002-12-19 | 22.75 | 22.84 | 22.50 | 22.50 | 14000 |
2002-12-20 | 22.60 | 23.04 | 22.55 | 23.04 | 31400 |
2002-12-23 | 23.04 | 23.75 | 22.94 | 23.74 | 25500 |
2002-12-24 | 23.74 | 23.77 | 23.61 | 23.62 | 6000 |
2002-12-26 | 23.95 | 24.12 | 23.65 | 23.65 | 11800 |
2002-12-27 | 23.60 | 23.60 | 22.90 | 22.95 | 10600 |
2002-12-30 | 22.97 | 22.97 | 22.62 | 22.62 | 15100 |
2002-12-31 | 22.90 | 23.20 | 22.25 | 22.25 | 28000 |
2003-01-02 | 22.45 | 23.31 | 22.25 | 23.14 | 23400 |
2003-01-03 | 23.25 | 23.30 | 22.95 | 23.10 | 23000 |
2003-01-06 | 23.15 | 24.30 | 23.15 | 24.00 | 17200 |
2003-01-07 | 24.25 | 24.25 | 23.65 | 23.68 | 12900 |
2003-01-08 | 23.67 | 23.67 | 23.14 | 23.25 | 20500 |
2003-01-09 | 23.34 | 24.75 | 23.34 | 24.30 | 39700 |
2003-01-10 | 24.31 | 24.51 | 23.98 | 24.36 | 12200 |
2003-01-13 | 24.30 | 24.95 | 24.15 | 24.50 | 125100 |
2003-01-14 | 24.60 | 25.35 | 24.49 | 25.29 | 24400 |
2003-01-15 | 25.29 | 25.65 | 25.20 | 25.59 | 46700 |
2003-01-16 | 25.70 | 26.01 | 25.70 | 26.01 | 42500 |
2003-01-17 | 25.85 | 26.12 | 25.80 | 25.85 | 84300 |
2003-01-21 | 25.60 | 25.60 | 24.90 | 25.10 | 54200 |
2003-01-22 | 25.11 | 25.35 | 24.58 | 24.58 | 19800 |
2003-01-23 | 24.70 | 25.60 | 24.70 | 25.53 | 30500 |
2003-01-24 | 25.45 | 25.45 | 24.79 | 25.00 | 29100 |
2003-01-27 | 24.98 | 25.10 | 24.81 | 24.98 | 25700 |
2003-01-28 | 24.90 | 25.15 | 24.80 | 25.10 | 22600 |
2003-01-29 | 25.05 | 25.15 | 24.95 | 25.08 | 38100 |
2003-01-30 | 25.10 | 25.10 | 24.85 | 24.91 | 20900 |
2003-01-31 | 24.90 | 25.31 | 24.90 | 25.20 | 18500 |
2003-02-03 | 25.15 | 25.35 | 25.00 | 25.03 | 12600 |
2003-02-04 | 25.07 | 25.76 | 25.07 | 25.66 | 38000 |
2003-02-05 | 25.66 | 25.75 | 24.97 | 25.01 | 27900 |
2003-02-06 | 25.01 | 25.13 | 25.00 | 25.01 | 19800 |
2003-02-07 | 25.30 | 25.80 | 25.08 | 25.08 | 35100 |
2003-02-10 | 25.02 | 25.54 | 25.00 | 25.47 | 38700 |
2003-02-11 | 25.40 | 26.39 | 25.40 | 26.01 | 43900 |
2003-02-12 | 25.97 | 26.67 | 25.97 | 26.15 | 42400 |
2003-02-13 | 26.20 | 26.84 | 26.17 | 26.45 | 34700 |
2003-02-14 | 26.50 | 26.85 | 26.48 | 26.62 | 71500 |
2003-02-18 | 26.70 | 27.70 | 26.65 | 27.70 | 24900 |
2003-02-19 | 27.75 | 27.75 | 27.35 | 27.40 | 31400 |
2003-02-20 | 27.36 | 27.37 | 26.90 | 26.95 | 8900 |
2003-02-21 | 27.00 | 27.75 | 26.96 | 27.49 | 25300 |
2003-02-24 | 27.03 | 27.20 | 26.50 | 26.85 | 41200 |
2003-02-25 | 26.90 | 27.50 | 26.75 | 27.50 | 20400 |
2003-02-26 | 27.50 | 27.65 | 27.06 | 27.24 | 30700 |
2003-02-27 | 27.25 | 27.84 | 27.14 | 27.78 | 24800 |
2003-02-28 | 27.85 | 28.85 | 27.80 | 28.78 | 36200 |
2003-03-03 | 28.85 | 29.30 | 28.40 | 28.55 | 25200 |
2003-03-04 | 28.45 | 28.74 | 28.20 | 28.40 | 35200 |
2003-03-05 | 28.35 | 28.98 | 28.35 | 28.94 | 27400 |
2003-03-06 | 28.95 | 29.35 | 28.65 | 29.33 | 45000 |
2003-03-07 | 29.25 | 30.28 | 29.15 | 29.91 | 60800 |
2003-03-10 | 29.95 | 29.95 | 29.10 | 29.37 | 35400 |
2003-03-11 | 29.38 | 29.40 | 28.50 | 28.70 | 30900 |
2003-03-12 | 28.60 | 28.60 | 28.22 | 28.50 | 16800 |
2003-03-13 | 28.57 | 29.65 | 28.57 | 29.52 | 36100 |
2003-03-14 | 29.65 | 30.15 | 29.60 | 29.60 | 24800 |
2003-03-17 | 29.60 | 31.05 | 29.60 | 31.00 | 27700 |
2003-03-18 | 31.20 | 31.40 | 30.80 | 31.14 | 45000 |
2003-03-19 | 29.52 | 30.25 | 29.38 | 29.68 | 198000 |
2003-03-20 | 29.68 | 29.68 | 29.08 | 29.50 | 46400 |
2003-03-21 | 29.50 | 30.49 | 29.42 | 30.38 | 26500 |
2003-03-24 | 29.60 | 29.80 | 28.80 | 29.14 | 64000 |
2003-03-25 | 29.20 | 30.20 | 29.10 | 30.20 | 22900 |
2003-03-26 | 30.20 | 30.20 | 28.92 | 28.99 | 26900 |
2003-03-27 | 28.99 | 30.09 | 28.99 | 29.90 | 25400 |
2003-03-28 | 29.95 | 30.35 | 29.90 | 30.20 | 27700 |
2003-03-31 | 30.15 | 30.24 | 29.72 | 29.72 | 23800 |
2003-04-01 | 29.73 | 29.99 | 29.50 | 29.90 | 74900 |
2003-04-02 | 29.95 | 31.25 | 29.95 | 30.70 | 45100 |
2003-04-03 | 30.80 | 31.74 | 30.74 | 31.35 | 31000 |
2003-04-04 | 31.25 | 31.55 | 30.80 | 31.17 | 30300 |
2003-04-07 | 31.37 | 32.00 | 30.86 | 30.99 | 48100 |
2003-04-08 | 30.00 | 30.83 | 30.00 | 30.83 | 48100 |
2003-04-09 | 30.83 | 30.85 | 30.25 | 30.35 | 24500 |
2003-04-10 | 30.40 | 30.40 | 29.90 | 29.97 | 20400 |
2003-04-11 | 30.02 | 30.02 | 29.85 | 29.87 | 19300 |
2003-04-14 | 29.95 | 29.98 | 29.77 | 29.80 | 35900 |
2003-04-15 | 29.78 | 29.94 | 29.56 | 29.94 | 50700 |
2003-04-16 | 29.93 | 29.98 | 29.45 | 29.75 | 90600 |
2003-04-17 | 29.80 | 31.00 | 29.75 | 30.95 | 77500 |
2003-04-21 | 31.35 | 34.25 | 31.35 | 32.90 | 89900 |
2003-04-22 | 32.90 | 34.20 | 32.30 | 33.67 | 71800 |
2003-04-23 | 33.42 | 33.60 | 33.30 | 33.57 | 51100 |
2003-04-24 | 33.60 | 33.85 | 33.20 | 33.30 | 44700 |
2003-04-25 | 33.30 | 33.45 | 32.82 | 32.82 | 22600 |
2003-04-28 | 32.83 | 33.40 | 32.81 | 33.36 | 26900 |
2003-04-29 | 33.25 | 33.60 | 33.10 | 33.16 | 39000 |
2003-04-30 | 33.12 | 33.20 | 32.62 | 33.10 | 43200 |
2003-05-01 | 33.03 | 33.40 | 33.02 | 33.29 | 26000 |
2003-05-02 | 33.25 | 33.80 | 33.25 | 33.80 | 42800 |
2003-05-05 | 33.88 | 33.90 | 33.59 | 33.90 | 35300 |
2003-05-06 | 33.88 | 33.98 | 33.75 | 33.76 | 38600 |
2003-05-07 | 33.75 | 33.75 | 32.18 | 32.30 | 100000 |
2003-05-08 | 32.05 | 32.49 | 32.00 | 32.48 | 32700 |
2003-05-09 | 32.48 | 32.55 | 32.35 | 32.55 | 26100 |
2003-05-12 | 32.50 | 32.50 | 32.29 | 32.50 | 24700 |
2003-05-13 | 32.00 | 32.10 | 31.57 | 31.90 | 23500 |
2003-05-14 | 32.10 | 32.10 | 31.40 | 31.56 | 29000 |
2003-05-15 | 31.64 | 31.96 | 31.64 | 31.91 | 32000 |
2003-05-16 | 31.81 | 31.85 | 31.15 | 31.15 | 39500 |
2003-05-19 | 31.19 | 31.19 | 30.75 | 30.82 | 18900 |
2003-05-20 | 30.75 | 30.80 | 30.00 | 30.35 | 32500 |
2003-05-21 | 30.40 | 30.57 | 30.05 | 30.57 | 18400 |
2003-05-22 | 30.55 | 31.00 | 30.41 | 31.00 | 10500 |
2003-05-23 | 30.95 | 31.30 | 30.65 | 31.25 | 11900 |
2003-05-27 | 31.20 | 32.05 | 31.20 | 32.05 | 12000 |
2003-05-28 | 32.10 | 32.19 | 32.01 | 32.08 | 19900 |
2003-05-29 | 32.10 | 32.50 | 32.00 | 32.46 | 19400 |
2003-05-30 | 32.50 | 33.20 | 32.49 | 33.02 | 68900 |
2003-06-02 | 33.02 | 33.55 | 32.90 | 33.23 | 66700 |
2003-06-03 | 33.23 | 33.95 | 33.23 | 33.95 | 33400 |
2003-06-04 | 33.94 | 34.43 | 33.83 | 34.42 | 45600 |
2003-06-05 | 34.35 | 34.69 | 34.24 | 34.50 | 25100 |
2003-06-06 | 34.50 | 34.57 | 33.85 | 33.85 | 38200 |
2003-06-09 | 33.60 | 33.61 | 32.54 | 32.75 | 26000 |
2003-06-10 | 32.82 | 33.41 | 32.82 | 33.41 | 16400 |
2003-06-11 | 33.35 | 33.35 | 32.35 | 32.78 | 32300 |
2003-06-12 | 32.73 | 32.88 | 32.50 | 32.73 | 28500 |
2003-06-13 | 32.68 | 32.71 | 31.80 | 31.80 | 22000 |
2003-06-16 | 31.85 | 32.30 | 31.75 | 32.15 | 45300 |
2003-06-17 | 32.20 | 33.46 | 32.11 | 33.25 | 26100 |
2003-06-18 | 33.15 | 33.50 | 32.95 | 33.00 | 14700 |
2003-06-19 | 32.95 | 33.68 | 32.95 | 33.35 | 88300 |
2003-06-20 | 33.40 | 33.70 | 33.20 | 33.55 | 23500 |
2003-06-23 | 33.55 | 33.57 | 32.85 | 32.85 | 32100 |
2003-06-24 | 32.94 | 33.17 | 32.70 | 33.00 | 21800 |
2003-06-25 | 33.00 | 33.14 | 32.29 | 32.30 | 42600 |
2003-06-26 | 32.35 | 32.75 | 32.35 | 32.60 | 35700 |
2003-06-27 | 32.55 | 33.40 | 32.55 | 33.40 | 21800 |
2003-06-30 | 33.45 | 33.49 | 33.15 | 33.30 | 34400 |
2003-07-01 | 33.25 | 33.27 | 32.85 | 33.21 | 26300 |
2003-07-02 | 33.19 | 33.54 | 32.78 | 33.54 | 28300 |
2003-07-03 | 33.48 | 33.48 | 33.19 | 33.20 | 8700 |
2003-07-07 | 33.30 | 33.71 | 33.30 | 33.70 | 51700 |
2003-07-08 | 33.75 | 33.76 | 33.25 | 33.48 | 34000 |
2003-07-09 | 33.55 | 33.60 | 33.40 | 33.60 | 31700 |
2003-07-10 | 33.55 | 33.60 | 33.38 | 33.40 | 20000 |
2003-07-11 | 33.39 | 33.52 | 33.25 | 33.45 | 11200 |
2003-07-14 | 33.50 | 33.54 | 33.45 | 33.53 | 13000 |
2003-07-15 | 33.55 | 33.55 | 32.83 | 33.14 | 14000 |
2003-07-16 | 33.14 | 33.24 | 32.57 | 32.58 | 11400 |
2003-07-17 | 32.00 | 32.10 | 30.41 | 30.47 | 66500 |
2003-07-18 | 30.50 | 30.56 | 29.89 | 30.33 | 37500 |
2003-07-21 | 30.33 | 30.33 | 29.83 | 29.83 | 22000 |
2003-07-22 | 29.90 | 30.15 | 29.72 | 30.15 | 23600 |
2003-07-23 | 30.30 | 30.45 | 30.05 | 30.32 | 22400 |
2003-07-24 | 30.40 | 31.24 | 30.20 | 30.20 | 37200 |
2003-07-25 | 30.22 | 30.75 | 30.10 | 30.59 | 48200 |
2003-07-28 | 30.65 | 30.90 | 29.51 | 29.53 | 50700 |
2003-07-29 | 29.60 | 29.75 | 29.31 | 29.50 | 128800 |
2003-07-30 | 29.49 | 29.75 | 29.10 | 29.75 | 58100 |
2003-07-31 | 29.85 | 29.87 | 29.39 | 29.48 | 39800 |
2003-08-01 | 29.45 | 29.45 | 28.96 | 29.15 | 38700 |
2003-08-04 | 29.15 | 29.20 | 28.85 | 28.92 | 13900 |
2003-08-05 | 29.05 | 29.20 | 28.36 | 28.36 | 55800 |
2003-08-06 | 28.35 | 28.35 | 27.59 | 27.59 | 20200 |
2003-08-07 | 27.50 | 27.52 | 26.94 | 27.27 | 49800 |
2003-08-08 | 27.50 | 28.32 | 27.45 | 28.22 | 51500 |
2003-08-11 | 28.26 | 29.17 | 28.26 | 28.98 | 67400 |
2003-08-12 | 29.15 | 29.75 | 29.12 | 29.70 | 49200 |
2003-08-13 | 29.75 | 29.80 | 29.40 | 29.72 | 41100 |
2003-08-14 | 29.52 | 29.75 | 29.40 | 29.70 | 20700 |
2003-08-15 | 29.75 | 30.00 | 29.75 | 29.99 | 37200 |
2003-08-18 | 29.99 | 30.17 | 29.89 | 30.17 | 48100 |
2003-08-19 | 30.25 | 31.12 | 30.25 | 31.12 | 32700 |
2003-08-20 | 31.12 | 31.53 | 31.02 | 31.53 | 51900 |
2003-08-21 | 31.53 | 31.85 | 31.50 | 31.70 | 36000 |
2003-08-22 | 31.70 | 31.70 | 31.00 | 31.21 | 41800 |
2003-08-25 | 31.20 | 31.30 | 30.61 | 30.84 | 19300 |
2003-08-26 | 30.75 | 31.45 | 30.40 | 31.30 | 47500 |
2003-08-27 | 31.30 | 31.30 | 31.04 | 31.25 | 17300 |
2003-08-28 | 31.40 | 31.57 | 31.15 | 31.40 | 31900 |
2003-08-29 | 31.35 | 31.82 | 31.32 | 31.51 | 28300 |
2003-09-02 | 31.40 | 32.35 | 31.40 | 32.25 | 60300 |
2003-09-03 | 32.25 | 33.20 | 32.25 | 33.00 | 42900 |
2003-09-04 | 32.95 | 33.12 | 32.73 | 33.12 | 28400 |
2003-09-05 | 33.05 | 33.25 | 31.91 | 32.14 | 38600 |
2003-09-08 | 32.15 | 32.70 | 32.10 | 32.50 | 40800 |
2003-09-09 | 32.45 | 32.49 | 32.20 | 32.45 | 19700 |
2003-09-10 | 32.40 | 32.40 | 31.10 | 31.24 | 35700 |
2003-09-11 | 31.15 | 32.40 | 31.07 | 32.15 | 28400 |
2003-09-12 | 32.08 | 32.15 | 31.84 | 32.07 | 102400 |
2003-09-15 | 32.10 | 32.55 | 32.00 | 32.01 | 15900 |
2003-09-16 | 31.90 | 32.57 | 31.89 | 32.57 | 31500 |
2003-09-17 | 32.56 | 32.70 | 32.40 | 32.56 | 20500 |
2003-09-18 | 32.54 | 33.50 | 32.54 | 33.16 | 34000 |
2003-09-19 | 32.89 | 33.25 | 32.54 | 32.70 | 25600 |
2003-09-22 | 32.60 | 32.60 | 31.89 | 31.90 | 15900 |
2003-09-23 | 31.70 | 32.25 | 31.65 | 32.12 | 19200 |
2003-09-24 | 32.07 | 32.07 | 31.01 | 31.05 | 39500 |
2003-09-25 | 31.05 | 31.45 | 30.39 | 30.40 | 101200 |
2003-09-26 | 30.45 | 30.83 | 29.96 | 30.02 | 35500 |
2003-09-29 | 29.91 | 30.70 | 29.76 | 30.63 | 21500 |
2003-09-30 | 30.65 | 31.70 | 29.90 | 31.02 | 64700 |
2003-10-01 | 31.22 | 35.10 | 31.20 | 35.02 | 83500 |
2003-10-02 | 34.95 | 35.96 | 34.08 | 34.47 | 97000 |
2003-10-03 | 34.47 | 35.69 | 34.35 | 34.85 | 79700 |
2003-10-06 | 35.10 | 35.65 | 35.10 | 35.36 | 23500 |
2003-10-07 | 35.31 | 35.56 | 35.15 | 35.56 | 19800 |
2003-10-08 | 35.54 | 35.54 | 35.08 | 35.28 | 32000 |
2003-10-09 | 35.30 | 35.70 | 34.80 | 35.24 | 33400 |
2003-10-10 | 35.20 | 35.45 | 34.76 | 35.45 | 13100 |
2003-10-13 | 35.50 | 36.90 | 35.48 | 36.71 | 33500 |
2003-10-14 | 36.85 | 37.98 | 36.85 | 37.95 | 47900 |
2003-10-15 | 37.95 | 37.99 | 37.03 | 37.35 | 38700 |
2003-10-16 | 38.00 | 39.30 | 37.99 | 39.05 | 88500 |
2003-10-17 | 38.85 | 38.85 | 37.40 | 38.01 | 67100 |
2003-10-20 | 38.10 | 38.99 | 38.10 | 38.87 | 35100 |
2003-10-21 | 38.87 | 38.96 | 38.55 | 38.85 | 34400 |
2003-10-22 | 39.35 | 39.36 | 37.96 | 37.96 | 44800 |
2003-10-23 | 37.95 | 38.50 | 37.80 | 38.25 | 43100 |
2003-10-24 | 38.25 | 38.30 | 37.05 | 37.60 | 59000 |
2003-10-27 | 37.70 | 38.40 | 37.65 | 38.05 | 35500 |
2003-10-28 | 38.20 | 38.53 | 37.86 | 38.53 | 43000 |
2003-10-29 | 38.40 | 39.49 | 38.40 | 39.37 | 35200 |
2003-10-30 | 39.50 | 39.75 | 39.45 | 39.65 | 39500 |
2003-10-31 | 39.65 | 39.98 | 39.50 | 39.98 | 30600 |
2003-11-03 | 40.00 | 42.38 | 40.00 | 42.28 | 99500 |
2003-11-04 | 42.43 | 43.53 | 42.15 | 43.41 | 128000 |
2003-11-05 | 43.26 | 43.45 | 43.10 | 43.23 | 55000 |
2003-11-06 | 43.23 | 43.28 | 42.64 | 43.28 | 44400 |
2003-11-07 | 43.28 | 44.00 | 43.28 | 43.68 | 38400 |
2003-11-10 | 43.68 | 44.09 | 42.92 | 42.92 | 34000 |
2003-11-11 | 42.82 | 42.83 | 41.40 | 41.46 | 50600 |
2003-11-12 | 41.46 | 42.33 | 41.46 | 42.25 | 97600 |
2003-11-13 | 42.75 | 44.30 | 42.70 | 43.85 | 70600 |
2003-11-14 | 43.75 | 44.40 | 43.70 | 43.90 | 72800 |
2003-11-17 | 43.65 | 43.80 | 42.40 | 43.10 | 73500 |
2003-11-18 | 43.11 | 43.11 | 40.97 | 41.01 | 71500 |
2003-11-19 | 40.90 | 40.95 | 40.05 | 40.13 | 85500 |
2003-11-20 | 39.88 | 41.70 | 39.00 | 41.10 | 170800 |
2003-11-21 | 41.35 | 41.85 | 41.25 | 41.60 | 81600 |
2003-11-24 | 41.70 | 43.15 | 41.70 | 43.00 | 61900 |
2003-11-25 | 43.25 | 43.79 | 43.25 | 43.50 | 47500 |
2003-11-26 | 43.60 | 43.95 | 43.50 | 43.80 | 36400 |
2003-11-28 | 43.75 | 44.00 | 43.74 | 43.90 | 11000 |
2003-12-01 | 44.75 | 45.30 | 44.75 | 45.20 | 77300 |
2003-12-02 | 45.40 | 45.71 | 44.78 | 44.92 | 38000 |
2003-12-03 | 44.97 | 45.65 | 44.00 | 44.00 | 31600 |
2003-12-04 | 44.05 | 44.15 | 43.05 | 43.50 | 54500 |
2003-12-05 | 43.45 | 43.60 | 43.20 | 43.55 | 28600 |
2003-12-08 | 43.50 | 44.60 | 43.35 | 44.60 | 36900 |
2003-12-09 | 44.50 | 44.60 | 42.90 | 43.00 | 33900 |
2003-12-10 | 42.99 | 42.99 | 41.86 | 41.98 | 28400 |
2003-12-11 | 42.05 | 42.50 | 42.05 | 42.44 | 49200 |
2003-12-12 | 42.19 | 42.58 | 41.75 | 42.58 | 31900 |
2003-12-15 | 42.70 | 42.81 | 42.15 | 42.20 | 68700 |
2003-12-16 | 42.20 | 42.60 | 42.18 | 42.51 | 39000 |
2003-12-17 | 42.61 | 42.65 | 42.35 | 42.51 | 29000 |
2003-12-18 | 42.45 | 42.82 | 42.26 | 42.82 | 29800 |
2003-12-19 | 42.82 | 43.00 | 42.55 | 43.00 | 37700 |
2003-12-22 | 43.00 | 43.68 | 43.00 | 43.68 | 30700 |
2003-12-23 | 43.68 | 44.20 | 43.40 | 44.20 | 28500 |
2003-12-24 | 44.19 | 44.20 | 43.95 | 43.95 | 6700 |
2003-12-26 | 43.90 | 44.09 | 43.90 | 44.01 | 5400 |
2003-12-29 | 44.11 | 45.75 | 44.00 | 45.75 | 64800 |
2003-12-30 | 45.70 | 45.70 | 45.00 | 45.50 | 30700 |
2003-12-31 | 45.40 | 45.40 | 44.12 | 44.12 | 39900 |
2004-01-02 | 44.17 | 44.91 | 44.17 | 44.83 | 18000 |
2004-01-05 | 43.75 | 46.56 | 43.75 | 46.18 | 102900 |
2004-01-06 | 48.00 | 49.74 | 48.00 | 48.10 | 208000 |
2004-01-07 | 48.00 | 48.04 | 47.00 | 47.40 | 70800 |
2004-01-08 | 47.50 | 47.55 | 46.93 | 47.15 | 60300 |
2004-01-09 | 47.10 | 47.10 | 46.50 | 46.60 | 45600 |
2004-01-12 | 46.70 | 47.45 | 46.50 | 47.37 | 43600 |
2004-01-13 | 47.45 | 47.45 | 46.15 | 46.58 | 50300 |
2004-01-14 | 46.68 | 47.12 | 46.68 | 46.96 | 23200 |
2004-01-15 | 47.06 | 47.42 | 46.38 | 47.42 | 26700 |
2004-01-16 | 47.48 | 47.73 | 47.40 | 47.47 | 40700 |
2004-01-20 | 47.60 | 48.00 | 47.05 | 48.00 | 45400 |
2004-01-21 | 47.85 | 48.75 | 47.62 | 48.74 | 71000 |
2004-01-22 | 48.74 | 48.75 | 47.77 | 48.63 | 86300 |
2004-01-23 | 48.60 | 48.61 | 47.80 | 48.35 | 58900 |
2004-01-26 | 48.35 | 48.50 | 48.05 | 48.39 | 30100 |
2004-01-27 | 48.45 | 48.50 | 46.86 | 47.00 | 58100 |
2004-01-28 | 46.95 | 47.30 | 46.40 | 47.19 | 56400 |
2004-01-29 | 47.00 | 47.10 | 46.20 | 46.50 | 108100 |
2004-01-30 | 46.48 | 46.80 | 45.70 | 46.55 | 41000 |
2004-02-02 | 46.65 | 46.69 | 45.60 | 46.00 | 50500 |
2004-02-03 | 46.10 | 46.10 | 44.80 | 45.70 | 61700 |
2004-02-04 | 45.80 | 45.80 | 43.87 | 43.96 | 57300 |
2004-02-05 | 46.50 | 50.00 | 46.31 | 49.55 | 210600 |
2004-02-06 | 50.00 | 53.95 | 50.00 | 53.39 | 188800 |
2004-02-09 | 51.65 | 54.35 | 51.65 | 54.15 | 148200 |
2004-02-10 | 54.10 | 54.48 | 52.95 | 54.35 | 125500 |
2004-02-11 | 54.10 | 54.10 | 53.05 | 53.96 | 48700 |
2004-02-12 | 53.80 | 53.80 | 53.21 | 53.22 | 39500 |
2004-02-13 | 53.37 | 53.45 | 52.03 | 52.04 | 57800 |
2004-02-17 | 52.40 | 54.38 | 52.40 | 54.14 | 47000 |
2004-02-18 | 54.00 | 54.05 | 53.40 | 53.87 | 56900 |
2004-02-19 | 53.90 | 54.00 | 52.20 | 52.20 | 78100 |
2004-02-20 | 52.40 | 52.40 | 50.90 | 51.30 | 113900 |
2004-02-23 | 51.30 | 51.42 | 49.71 | 49.82 | 103400 |
2004-02-24 | 49.57 | 51.14 | 49.45 | 50.70 | 135900 |
2004-02-25 | 50.50 | 50.75 | 50.25 | 50.50 | 50500 |
2004-02-26 | 50.35 | 51.70 | 50.28 | 51.47 | 61700 |
2004-02-27 | 51.22 | 52.00 | 51.07 | 52.00 | 72500 |
2004-03-01 | 52.00 | 53.16 | 52.00 | 52.99 | 157200 |
2004-03-02 | 52.90 | 53.65 | 52.67 | 53.00 | 75000 |
2004-03-03 | 53.00 | 53.20 | 51.85 | 52.70 | 35000 |
2004-03-04 | 52.50 | 53.50 | 52.02 | 53.19 | 37200 |
2004-03-05 | 52.65 | 53.48 | 52.35 | 53.39 | 56400 |
2004-03-08 | 53.39 | 53.75 | 53.08 | 53.51 | 103400 |
2004-03-09 | 53.51 | 53.92 | 52.55 | 52.55 | 80000 |
2004-03-10 | 52.69 | 53.00 | 51.98 | 52.20 | 83300 |
2004-03-11 | 52.00 | 52.35 | 51.55 | 51.87 | 77400 |
2004-03-12 | 51.87 | 53.24 | 50.52 | 52.70 | 65700 |
2004-03-15 | 52.60 | 52.90 | 50.95 | 50.95 | 115500 |
2004-03-16 | 51.10 | 51.85 | 50.70 | 51.80 | 77400 |
2004-03-17 | 51.90 | 52.50 | 51.75 | 52.50 | 41100 |
2004-03-18 | 52.35 | 52.35 | 51.02 | 51.24 | 31200 |
2004-03-19 | 51.44 | 51.95 | 50.93 | 51.55 | 51900 |
2004-03-22 | 51.55 | 51.65 | 49.96 | 50.02 | 60900 |
2004-03-23 | 50.27 | 51.40 | 50.15 | 50.53 | 60200 |
2004-03-24 | 50.40 | 51.71 | 50.40 | 51.60 | 54600 |
2004-03-25 | 51.50 | 53.29 | 51.50 | 53.15 | 73900 |
2004-03-26 | 53.15 | 53.20 | 52.00 | 52.20 | 34200 |
2004-03-29 | 52.40 | 53.99 | 52.40 | 53.10 | 55300 |
2004-03-30 | 53.10 | 53.75 | 52.90 | 53.75 | 41000 |
2004-03-31 | 53.81 | 53.95 | 53.37 | 53.37 | 36500 |
2004-04-01 | 53.37 | 54.00 | 53.25 | 53.80 | 51600 |
2004-04-02 | 54.00 | 59.11 | 54.00 | 58.40 | 178500 |
2004-04-05 | 58.00 | 59.77 | 57.25 | 59.74 | 78200 |
2004-04-06 | 59.80 | 59.82 | 58.00 | 58.01 | 60700 |
2004-04-07 | 58.00 | 58.00 | 56.72 | 57.40 | 110100 |
2004-04-08 | 57.65 | 58.10 | 56.80 | 57.33 | 70600 |
2004-04-12 | 57.30 | 57.69 | 57.12 | 57.50 | 35800 |
2004-04-13 | 57.60 | 57.60 | 55.48 | 55.68 | 56000 |
2004-04-14 | 55.43 | 55.74 | 54.38 | 55.20 | 61600 |
2004-04-15 | 55.40 | 55.50 | 54.10 | 54.75 | 50900 |
2004-04-16 | 55.00 | 55.60 | 54.71 | 55.59 | 65600 |
2004-04-19 | 55.34 | 55.95 | 54.65 | 55.95 | 47100 |
2004-04-20 | 56.00 | 56.40 | 53.50 | 53.50 | 49700 |
2004-04-21 | 53.70 | 55.65 | 53.51 | 55.29 | 81100 |
2004-04-22 | 58.50 | 61.70 | 58.05 | 61.00 | 526100 |
2004-04-23 | 61.50 | 62.90 | 61.35 | 61.95 | 264400 |
2004-04-26 | 60.75 | 61.95 | 59.71 | 60.17 | 143500 |
2004-04-27 | 60.37 | 61.52 | 60.37 | 61.50 | 121900 |
2004-04-28 | 61.50 | 61.50 | 59.60 | 59.85 | 79000 |
2004-04-29 | 59.90 | 60.86 | 59.48 | 59.52 | 114900 |
2004-04-30 | 59.52 | 60.30 | 58.70 | 59.70 | 151400 |
2004-05-03 | 60.20 | 60.89 | 59.77 | 60.51 | 157200 |
2004-05-04 | 60.65 | 62.05 | 60.21 | 61.67 | 85500 |
2004-05-05 | 61.67 | 62.21 | 61.15 | 61.40 | 78100 |
2004-05-06 | 61.40 | 61.40 | 59.60 | 59.95 | 117400 |
2004-05-07 | 59.95 | 60.35 | 59.05 | 59.06 | 108200 |
2004-05-10 | 58.50 | 58.54 | 56.00 | 58.07 | 121100 |
2004-05-11 | 59.20 | 60.35 | 59.20 | 60.30 | 94800 |
2004-05-12 | 60.55 | 60.55 | 58.10 | 60.20 | 115400 |
2004-05-13 | 60.20 | 61.00 | 59.74 | 60.10 | 115600 |
2004-05-14 | 60.25 | 60.40 | 58.25 | 59.10 | 92200 |
2004-05-17 | 59.09 | 59.09 | 57.65 | 57.90 | 67700 |
2004-05-18 | 58.15 | 60.00 | 58.15 | 59.63 | 65500 |
2004-05-19 | 60.13 | 60.75 | 58.50 | 58.68 | 88500 |
2004-05-20 | 58.75 | 59.80 | 58.50 | 59.21 | 63200 |
2004-05-21 | 59.70 | 60.00 | 58.89 | 60.00 | 55400 |
2004-05-24 | 60.25 | 60.90 | 60.25 | 60.64 | 46000 |
2004-05-25 | 60.70 | 62.58 | 59.65 | 62.58 | 122800 |
2004-05-26 | 63.50 | 64.10 | 62.41 | 64.00 | 137200 |
2004-05-27 | 64.00 | 64.50 | 61.43 | 62.13 | 180100 |
2004-05-28 | 62.20 | 62.30 | 61.00 | 61.45 | 121300 |
2004-06-01 | 61.30 | 62.95 | 60.75 | 62.60 | 143600 |
2004-06-02 | 62.80 | 63.30 | 61.86 | 62.30 | 91600 |
2004-06-03 | 62.30 | 63.55 | 61.00 | 62.61 | 150500 |
2004-06-04 | 63.11 | 65.75 | 63.05 | 64.72 | 169000 |
2004-06-07 | 64.85 | 66.50 | 64.85 | 66.02 | 111400 |
2004-06-08 | 66.02 | 66.03 | 65.41 | 65.65 | 72200 |
2004-06-09 | 65.65 | 65.75 | 64.99 | 65.45 | 87800 |
2004-06-10 | 65.25 | 66.12 | 64.85 | 65.75 | 100500 |
2004-06-14 | 65.83 | 65.85 | 63.24 | 63.50 | 111100 |
2004-06-15 | 63.72 | 68.15 | 63.72 | 66.68 | 250600 |
2004-06-16 | 66.70 | 66.91 | 65.53 | 66.11 | 118100 |
2004-06-17 | 66.20 | 66.20 | 65.15 | 65.45 | 64300 |
2004-06-18 | 65.45 | 67.60 | 65.19 | 66.00 | 109200 |
2004-06-21 | 66.15 | 66.76 | 65.62 | 65.75 | 69700 |
2004-06-22 | 65.90 | 65.90 | 64.50 | 65.70 | 78800 |
2004-06-23 | 65.71 | 67.30 | 65.45 | 67.00 | 50800 |
2004-06-24 | 67.18 | 69.43 | 66.85 | 68.50 | 112700 |
2004-06-25 | 68.70 | 70.50 | 68.70 | 69.55 | 144100 |
2004-06-28 | 70.50 | 71.29 | 70.08 | 70.76 | 109800 |
2004-06-29 | 70.76 | 71.36 | 69.55 | 69.90 | 97700 |
2004-06-30 | 70.15 | 71.00 | 69.69 | 69.90 | 113900 |
2004-07-01 | 69.90 | 70.15 | 66.90 | 67.72 | 173000 |
2004-07-02 | 68.05 | 68.18 | 66.25 | 67.75 | 95600 |
2004-07-06 | 68.50 | 68.50 | 64.75 | 65.04 | 195500 |
2004-07-07 | 65.04 | 65.92 | 65.04 | 65.74 | 92800 |
2004-07-08 | 65.74 | 65.74 | 64.14 | 65.00 | 129500 |
2004-07-09 | 65.25 | 66.08 | 65.05 | 66.00 | 69300 |
2004-07-12 | 66.20 | 66.20 | 63.80 | 65.25 | 171700 |
2004-07-13 | 65.40 | 66.10 | 65.30 | 65.45 | 45700 |
2004-07-14 | 65.35 | 66.45 | 64.86 | 65.21 | 90700 |
2004-07-15 | 65.40 | 66.05 | 64.92 | 65.00 | 50100 |
2004-07-16 | 65.00 | 65.45 | 64.56 | 65.00 | 91800 |
2004-07-19 | 65.25 | 65.25 | 64.75 | 65.00 | 75000 |
2004-07-20 | 65.15 | 65.15 | 63.69 | 63.73 | 190700 |
2004-07-21 | 63.98 | 64.50 | 59.13 | 59.13 | 318200 |
2004-07-22 | 53.73 | 53.73 | 44.70 | 47.14 | 2566400 |
2004-07-23 | 47.00 | 47.03 | 43.25 | 46.30 | 1076400 |
2004-07-26 | 46.30 | 47.79 | 45.84 | 45.97 | 545900 |
2004-07-27 | 45.97 | 47.12 | 45.97 | 47.04 | 201400 |
2004-07-28 | 47.10 | 48.15 | 46.99 | 48.00 | 258900 |
2004-07-29 | 48.25 | 49.65 | 48.25 | 49.65 | 216600 |
2004-07-30 | 49.72 | 50.40 | 49.08 | 49.45 | 144800 |
2004-08-02 | 49.30 | 49.50 | 48.17 | 49.12 | 202400 |
2004-08-03 | 48.50 | 48.69 | 47.11 | 47.56 | 183900 |
2004-08-04 | 47.35 | 47.95 | 46.16 | 47.81 | 158200 |
2004-08-05 | 47.66 | 47.74 | 46.45 | 46.80 | 178800 |
2004-08-06 | 46.80 | 46.80 | 45.00 | 45.11 | 190100 |
2004-08-09 | 45.30 | 45.81 | 45.00 | 45.76 | 135800 |
2004-08-10 | 45.80 | 47.52 | 45.80 | 47.52 | 220000 |
2004-08-11 | 47.52 | 47.52 | 45.06 | 46.20 | 163900 |
2004-08-12 | 46.00 | 46.00 | 45.00 | 45.08 | 105000 |
2004-08-13 | 45.16 | 45.50 | 44.11 | 44.85 | 141400 |
2004-08-16 | 44.85 | 45.45 | 44.63 | 45.18 | 138300 |
2004-08-17 | 45.40 | 45.95 | 45.06 | 45.25 | 90100 |
2004-08-18 | 45.25 | 47.62 | 45.14 | 47.62 | 107500 |
2004-08-19 | 47.45 | 47.67 | 46.91 | 47.10 | 183000 |
2004-08-20 | 47.16 | 48.85 | 47.10 | 48.85 | 103600 |
2004-08-23 | 49.10 | 49.15 | 47.32 | 47.50 | 70000 |
2004-08-24 | 47.75 | 47.85 | 46.65 | 47.08 | 60600 |
2004-08-25 | 47.15 | 47.94 | 46.18 | 47.75 | 51700 |
2004-08-26 | 47.82 | 47.82 | 47.26 | 47.31 | 45000 |
2004-08-27 | 47.51 | 48.10 | 47.33 | 48.01 | 40600 |
2004-08-30 | 47.76 | 47.86 | 46.00 | 46.13 | 77400 |
2004-08-31 | 46.30 | 46.80 | 45.15 | 46.39 | 77800 |
2004-09-01 | 46.55 | 48.22 | 46.55 | 48.10 | 81400 |
2004-09-02 | 48.10 | 48.28 | 46.39 | 47.96 | 162500 |
2004-09-03 | 47.90 | 47.91 | 45.93 | 46.24 | 131100 |
2004-09-07 | 46.00 | 48.41 | 46.00 | 48.10 | 170900 |
2004-09-08 | 48.10 | 48.52 | 47.43 | 47.44 | 75900 |
2004-09-09 | 47.54 | 47.95 | 47.13 | 47.46 | 89100 |
2004-09-10 | 47.66 | 48.10 | 47.30 | 48.02 | 55100 |
2004-09-13 | 48.02 | 48.18 | 47.35 | 47.77 | 82900 |
2004-09-14 | 47.80 | 48.17 | 47.42 | 47.82 | 122000 |
2004-09-15 | 47.82 | 47.82 | 46.83 | 46.94 | 86800 |
2004-09-16 | 47.15 | 47.79 | 47.15 | 47.71 | 58000 |
2004-09-17 | 47.71 | 47.72 | 46.21 | 46.65 | 105500 |
2004-09-20 | 42.25 | 42.40 | 39.80 | 41.25 | 916300 |
2004-09-21 | 41.15 | 42.40 | 41.11 | 42.00 | 154000 |
2004-09-22 | 42.00 | 42.00 | 41.59 | 41.79 | 135200 |
2004-09-23 | 41.60 | 41.95 | 41.30 | 41.80 | 83400 |
2004-09-24 | 41.80 | 42.04 | 41.60 | 41.92 | 72500 |
2004-09-27 | 41.88 | 41.88 | 41.26 | 41.57 | 119400 |
2004-09-28 | 41.40 | 42.30 | 41.30 | 42.30 | 154900 |
2004-09-29 | 42.30 | 42.90 | 41.83 | 42.53 | 116800 |
2004-09-30 | 42.33 | 42.93 | 41.90 | 42.49 | 74200 |
2004-10-01 | 42.70 | 43.96 | 42.70 | 43.80 | 67500 |
2004-10-04 | 43.00 | 43.62 | 42.11 | 42.90 | 208500 |
2004-10-05 | 42.96 | 43.40 | 42.90 | 42.94 | 56900 |
2004-10-06 | 42.94 | 43.59 | 42.94 | 43.53 | 78900 |
2004-10-07 | 43.43 | 43.46 | 42.66 | 42.75 | 93500 |
2004-10-08 | 42.65 | 42.71 | 41.57 | 42.00 | 65500 |
2004-10-11 | 42.00 | 42.15 | 41.60 | 41.70 | 54600 |
2004-10-12 | 41.60 | 41.80 | 41.00 | 41.45 | 55300 |
2004-10-13 | 41.55 | 42.10 | 40.91 | 41.38 | 79600 |
2004-10-14 | 41.20 | 41.23 | 40.75 | 40.75 | 53900 |
2004-10-15 | 40.75 | 41.25 | 40.45 | 40.81 | 116200 |
2004-10-18 | 40.61 | 41.75 | 40.61 | 41.48 | 48400 |
2004-10-19 | 41.58 | 42.10 | 40.78 | 40.93 | 46200 |
2004-10-20 | 40.50 | 40.54 | 39.94 | 40.10 | 101400 |
2004-10-21 | 39.90 | 43.75 | 38.80 | 43.00 | 227800 |
2004-10-22 | 43.00 | 43.21 | 41.92 | 42.47 | 67000 |
2004-10-25 | 42.25 | 42.60 | 41.40 | 42.40 | 141600 |
2004-10-26 | 42.25 | 42.25 | 41.06 | 41.89 | 148000 |
2004-10-27 | 41.80 | 43.26 | 41.80 | 43.21 | 94700 |
2004-10-28 | 43.05 | 43.53 | 42.95 | 43.28 | 53600 |
2004-10-29 | 43.53 | 43.89 | 42.66 | 42.92 | 50300 |
2004-11-01 | 42.80 | 43.52 | 42.25 | 43.15 | 39400 |
2004-11-02 | 43.20 | 44.41 | 43.10 | 43.26 | 85700 |
2004-11-03 | 43.80 | 44.50 | 43.80 | 44.14 | 57100 |
2004-11-04 | 44.20 | 45.06 | 43.88 | 44.99 | 81400 |
2004-11-05 | 45.00 | 45.58 | 44.84 | 45.04 | 155900 |
2004-11-08 | 44.90 | 45.04 | 44.48 | 44.55 | 96000 |
2004-11-09 | 44.65 | 44.95 | 44.33 | 44.75 | 56600 |
2004-11-10 | 44.63 | 45.55 | 44.46 | 45.03 | 59100 |
2004-11-11 | 45.13 | 46.19 | 45.01 | 46.10 | 53400 |
2004-11-12 | 46.25 | 47.33 | 46.00 | 47.13 | 89700 |
2004-11-15 | 47.13 | 47.88 | 47.03 | 47.59 | 109300 |
2004-11-16 | 47.40 | 47.63 | 47.35 | 47.50 | 98600 |
2004-11-17 | 47.55 | 48.20 | 47.55 | 47.96 | 47400 |
2004-11-18 | 47.93 | 48.08 | 47.38 | 47.50 | 106600 |
2004-11-19 | 47.50 | 47.64 | 47.10 | 47.17 | 116000 |
2004-11-22 | 47.00 | 47.87 | 46.94 | 47.61 | 73800 |
2004-11-23 | 47.45 | 47.46 | 46.69 | 46.70 | 46600 |
2004-11-24 | 46.76 | 47.26 | 46.76 | 47.15 | 94600 |
2004-11-26 | 47.20 | 47.35 | 46.85 | 46.85 | 14300 |
2004-11-29 | 46.90 | 47.99 | 46.75 | 47.57 | 80600 |
2004-11-30 | 47.60 | 47.65 | 47.20 | 47.45 | 69000 |
2004-12-01 | 47.60 | 47.99 | 47.51 | 47.93 | 73600 |
2004-12-02 | 47.83 | 48.60 | 47.75 | 48.18 | 80400 |
2004-12-03 | 48.10 | 48.17 | 47.50 | 47.55 | 40200 |
2004-12-06 | 47.35 | 47.38 | 46.86 | 46.86 | 31400 |
2004-12-07 | 47.00 | 47.01 | 45.45 | 45.45 | 57900 |
2004-12-08 | 45.60 | 45.85 | 45.43 | 45.78 | 52500 |
2004-12-09 | 45.72 | 47.05 | 45.22 | 46.90 | 67200 |
2004-12-10 | 46.85 | 46.85 | 45.86 | 46.10 | 52900 |
2004-12-13 | 46.25 | 46.50 | 45.99 | 46.45 | 32100 |
2004-12-14 | 46.55 | 46.75 | 46.27 | 46.45 | 44600 |
2004-12-15 | 46.35 | 46.55 | 46.20 | 46.34 | 33400 |
2004-12-16 | 46.30 | 46.70 | 45.12 | 45.65 | 44200 |
2004-12-17 | 45.60 | 45.65 | 44.91 | 45.28 | 129000 |
2004-12-20 | 45.45 | 45.77 | 44.15 | 44.22 | 155700 |
2004-12-21 | 44.23 | 44.35 | 42.90 | 43.40 | 163800 |
2004-12-22 | 42.25 | 42.58 | 41.82 | 42.35 | 501800 |
2004-12-23 | 42.43 | 42.70 | 42.03 | 42.20 | 85400 |
2004-12-27 | 42.40 | 43.19 | 42.40 | 42.76 | 241000 |
2004-12-28 | 42.60 | 43.20 | 42.50 | 42.81 | 102900 |
2004-12-29 | 42.79 | 43.24 | 42.78 | 43.12 | 119000 |
2004-12-30 | 43.10 | 43.38 | 43.07 | 43.10 | 69500 |
2004-12-31 | 43.00 | 43.35 | 43.00 | 43.10 | 47600 |
2005-01-03 | 43.10 | 43.22 | 42.40 | 42.50 | 132700 |
2005-01-04 | 42.50 | 43.27 | 41.90 | 42.16 | 165300 |
2005-01-05 | 41.95 | 42.54 | 41.91 | 41.95 | 152100 |
2005-01-06 | 41.95 | 42.02 | 41.59 | 41.70 | 165200 |
2005-01-07 | 41.75 | 41.75 | 40.52 | 41.30 | 105100 |
2005-01-10 | 41.15 | 42.07 | 40.92 | 41.73 | 107900 |
2005-01-11 | 41.93 | 42.10 | 41.54 | 42.10 | 124900 |
2005-01-12 | 42.20 | 42.24 | 41.46 | 42.10 | 118700 |
2005-01-13 | 42.00 | 42.00 | 40.94 | 41.20 | 112000 |
2005-01-14 | 41.45 | 42.10 | 41.45 | 41.84 | 245700 |
2005-01-18 | 41.90 | 43.11 | 41.70 | 43.05 | 93400 |
2005-01-19 | 43.06 | 43.06 | 41.77 | 42.00 | 67400 |
2005-01-20 | 41.97 | 41.97 | 41.05 | 41.18 | 82300 |
2005-01-21 | 41.27 | 41.73 | 40.78 | 41.00 | 65200 |
2005-01-24 | 41.05 | 41.16 | 40.80 | 40.91 | 58100 |
2005-01-25 | 40.91 | 41.42 | 39.85 | 40.03 | 73200 |
2005-01-26 | 40.10 | 41.53 | 40.05 | 41.53 | 60200 |
2005-01-27 | 41.50 | 41.99 | 41.33 | 41.72 | 52500 |
2005-01-28 | 41.65 | 41.93 | 41.33 | 41.80 | 59900 |
2005-01-31 | 42.00 | 42.60 | 42.00 | 42.52 | 48900 |
2005-02-01 | 42.45 | 43.29 | 42.36 | 42.91 | 69100 |
2005-02-02 | 43.00 | 43.00 | 41.92 | 42.60 | 45100 |
2005-02-03 | 42.50 | 42.50 | 41.26 | 41.68 | 44300 |
2005-02-04 | 41.58 | 42.65 | 41.58 | 42.65 | 40800 |
2005-02-07 | 42.70 | 42.89 | 42.36 | 42.76 | 58300 |
2005-02-08 | 42.70 | 43.90 | 42.70 | 43.75 | 56900 |
2005-02-09 | 43.75 | 43.93 | 42.50 | 42.70 | 34800 |
2005-02-10 | 42.71 | 42.87 | 42.06 | 42.55 | 32700 |
2005-02-11 | 42.45 | 43.35 | 41.96 | 43.30 | 61800 |
2005-02-14 | 43.40 | 43.40 | 42.15 | 42.50 | 45500 |
2005-02-15 | 42.60 | 43.12 | 42.25 | 43.00 | 69500 |
2005-02-16 | 43.00 | 43.45 | 42.70 | 42.80 | 47700 |
2005-02-17 | 42.90 | 43.06 | 41.98 | 42.09 | 49200 |
2005-02-18 | 42.34 | 46.40 | 42.10 | 46.00 | 139200 |
2005-02-22 | 45.90 | 46.35 | 44.30 | 44.60 | 93600 |
2005-02-23 | 44.60 | 44.92 | 44.25 | 44.71 | 48700 |
2005-02-24 | 44.61 | 45.05 | 44.15 | 44.88 | 62400 |
2005-02-25 | 44.95 | 45.80 | 44.36 | 45.71 | 33000 |
2005-02-28 | 45.61 | 45.70 | 44.90 | 45.66 | 58400 |
2005-03-01 | 45.63 | 46.15 | 45.35 | 45.35 | 38900 |
2005-03-02 | 45.20 | 45.85 | 45.05 | 45.43 | 34400 |
2005-03-03 | 45.33 | 46.50 | 45.33 | 46.30 | 40900 |
2005-03-04 | 44.50 | 44.75 | 42.71 | 43.65 | 300200 |
2005-03-07 | 43.65 | 44.25 | 43.59 | 43.90 | 212400 |
2005-03-08 | 43.75 | 43.95 | 42.50 | 42.50 | 53300 |
2005-03-09 | 42.54 | 42.54 | 41.70 | 42.02 | 63700 |
2005-03-10 | 42.06 | 42.36 | 41.91 | 41.95 | 82000 |
2005-03-11 | 41.96 | 42.25 | 41.90 | 42.00 | 91500 |
2005-03-14 | 41.97 | 42.15 | 41.70 | 41.98 | 64200 |
2005-03-15 | 42.00 | 42.24 | 40.90 | 41.00 | 90600 |
2005-03-16 | 41.00 | 41.51 | 40.88 | 41.07 | 80400 |
2005-03-17 | 41.00 | 41.39 | 40.60 | 41.18 | 72500 |
2005-03-18 | 41.19 | 41.55 | 41.08 | 41.55 | 140300 |
2005-03-21 | 41.45 | 41.45 | 40.40 | 40.93 | 90800 |
2005-03-22 | 40.70 | 41.37 | 40.62 | 40.75 | 154800 |
2005-03-23 | 40.00 | 40.08 | 39.67 | 40.00 | 125400 |
2005-03-24 | 40.00 | 40.25 | 39.95 | 40.05 | 50600 |
2005-03-28 | 40.15 | 40.36 | 39.80 | 40.09 | 80400 |
2005-03-29 | 40.20 | 40.25 | 39.13 | 39.30 | 82100 |
2005-03-30 | 39.35 | 40.00 | 39.35 | 40.00 | 49700 |
2005-03-31 | 39.90 | 40.03 | 39.70 | 40.00 | 73500 |
2005-04-01 | 40.00 | 40.30 | 39.08 | 39.47 | 138200 |
2005-04-04 | 39.37 | 39.62 | 38.86 | 39.58 | 97600 |
2005-04-05 | 39.47 | 39.51 | 39.29 | 39.30 | 65000 |
2005-04-06 | 39.36 | 39.45 | 39.24 | 39.24 | 58800 |
2005-04-07 | 39.19 | 39.20 | 38.70 | 39.09 | 31200 |
2005-04-08 | 39.15 | 39.39 | 39.13 | 39.26 | 72500 |
2005-04-11 | 39.50 | 39.50 | 38.35 | 38.52 | 82600 |
2005-04-12 | 38.45 | 39.15 | 38.42 | 38.98 | 88400 |
2005-04-13 | 39.05 | 39.05 | 38.08 | 38.51 | 42400 |
2005-04-14 | 38.50 | 38.50 | 36.90 | 36.90 | 56400 |
2005-04-15 | 36.90 | 36.90 | 35.35 | 35.70 | 87400 |
2005-04-18 | 35.60 | 36.06 | 35.50 | 35.96 | 51500 |
2005-04-19 | 35.96 | 36.10 | 35.41 | 35.94 | 55000 |
2005-04-20 | 36.01 | 36.41 | 35.71 | 35.80 | 70700 |
2005-04-21 | 36.00 | 37.40 | 36.00 | 36.81 | 96700 |
2005-04-22 | 36.70 | 37.56 | 36.25 | 36.93 | 162500 |
2005-04-25 | 36.99 | 37.00 | 33.87 | 35.34 | 340000 |
2005-04-26 | 35.40 | 35.40 | 34.00 | 34.95 | 164800 |
2005-04-27 | 34.85 | 34.92 | 34.25 | 34.83 | 146800 |
2005-04-28 | 34.73 | 34.91 | 34.57 | 34.65 | 152900 |
2005-04-29 | 34.85 | 35.00 | 34.30 | 34.54 | 160600 |
2005-05-02 | 34.56 | 34.97 | 34.40 | 34.97 | 136100 |
2005-05-03 | 34.77 | 34.86 | 34.22 | 34.65 | 188100 |
2005-05-04 | 34.67 | 35.13 | 34.40 | 35.10 | 94700 |
2005-05-05 | 35.02 | 35.43 | 35.01 | 35.38 | 71500 |
2005-05-06 | 35.50 | 35.99 | 35.50 | 35.89 | 79000 |
2005-05-09 | 36.00 | 36.26 | 35.41 | 36.24 | 74800 |
2005-05-10 | 36.04 | 36.25 | 35.70 | 35.93 | 124700 |
2005-05-11 | 35.93 | 36.22 | 35.76 | 36.19 | 61300 |
2005-05-12 | 36.26 | 36.45 | 35.40 | 35.77 | 89600 |
2005-05-13 | 35.72 | 36.77 | 35.66 | 36.62 | 103600 |
2005-05-16 | 36.70 | 37.20 | 36.35 | 37.10 | 192200 |
2005-05-17 | 37.02 | 37.28 | 36.90 | 37.18 | 77700 |
2005-05-18 | 37.40 | 39.92 | 37.40 | 38.90 | 117500 |
2005-05-19 | 39.04 | 39.31 | 38.50 | 39.27 | 74700 |
2005-05-20 | 39.35 | 39.98 | 38.88 | 39.66 | 81500 |
2005-05-23 | 39.60 | 40.15 | 39.46 | 39.80 | 98900 |
2005-05-24 | 39.70 | 40.14 | 39.70 | 40.00 | 62400 |
2005-05-25 | 39.80 | 40.13 | 39.47 | 40.12 | 75700 |
2005-05-26 | 40.08 | 41.00 | 40.08 | 41.00 | 42100 |
2005-05-27 | 41.00 | 41.77 | 41.00 | 41.59 | 51700 |
2005-05-31 | 41.48 | 41.73 | 40.96 | 41.39 | 70400 |
2005-06-01 | 41.25 | 41.75 | 40.76 | 41.44 | 56200 |
2005-06-02 | 40.75 | 42.00 | 40.69 | 41.55 | 83200 |
2005-06-03 | 41.36 | 42.27 | 41.25 | 42.25 | 69800 |
2005-06-06 | 42.15 | 42.15 | 40.71 | 41.88 | 81300 |
2005-06-07 | 41.96 | 43.10 | 41.92 | 42.90 | 105200 |
2005-06-08 | 42.90 | 43.15 | 42.82 | 43.12 | 62200 |
2005-06-09 | 43.04 | 43.62 | 42.92 | 43.53 | 29700 |
2005-06-10 | 43.43 | 43.75 | 42.85 | 43.00 | 43000 |
2005-06-13 | 42.83 | 45.00 | 42.83 | 44.72 | 80800 |
2005-06-14 | 44.50 | 45.00 | 44.40 | 44.85 | 59900 |
2005-06-15 | 44.90 | 45.00 | 44.30 | 44.55 | 76200 |
2005-06-16 | 44.47 | 44.65 | 44.05 | 44.65 | 96300 |
2005-06-17 | 44.85 | 44.99 | 43.95 | 44.16 | 171700 |
2005-06-20 | 41.50 | 43.21 | 41.50 | 42.40 | 301300 |
2005-06-21 | 42.28 | 42.75 | 42.25 | 42.40 | 119400 |
2005-06-22 | 42.50 | 42.68 | 42.10 | 42.45 | 95100 |
2005-06-23 | 42.36 | 42.36 | 40.86 | 41.15 | 109400 |
2005-06-24 | 41.06 | 41.06 | 39.71 | 40.35 | 95600 |
2005-06-27 | 40.25 | 40.25 | 39.92 | 40.04 | 116200 |
2005-06-28 | 40.04 | 41.04 | 40.04 | 40.75 | 88000 |
2005-06-29 | 40.85 | 40.98 | 40.28 | 40.67 | 77800 |
2005-06-30 | 40.75 | 41.23 | 40.48 | 40.55 | 108300 |
2005-07-01 | 40.55 | 40.82 | 40.44 | 40.65 | 38800 |
2005-07-05 | 40.58 | 41.00 | 40.25 | 41.00 | 55900 |
2005-07-06 | 40.80 | 41.35 | 40.65 | 41.00 | 35600 |
2005-07-07 | 39.97 | 40.60 | 39.56 | 40.41 | 54400 |
2005-07-08 | 38.50 | 41.64 | 38.20 | 40.90 | 204600 |
2005-07-11 | 40.90 | 41.90 | 40.80 | 41.46 | 136100 |
2005-07-12 | 41.44 | 41.50 | 40.96 | 41.19 | 105600 |
2005-07-13 | 41.10 | 41.26 | 40.67 | 41.10 | 91200 |
2005-07-14 | 41.22 | 41.31 | 41.05 | 41.26 | 67300 |
2005-07-15 | 40.92 | 41.11 | 40.30 | 40.56 | 54000 |
2005-07-18 | 40.40 | 40.59 | 39.75 | 40.49 | 40900 |
2005-07-19 | 40.40 | 41.18 | 40.10 | 40.70 | 110900 |
2005-07-20 | 40.45 | 41.75 | 40.31 | 41.75 | 45000 |
2005-07-21 | 41.50 | 41.50 | 40.25 | 41.00 | 96000 |
2005-07-22 | 41.10 | 41.25 | 40.70 | 41.10 | 83000 |
2005-07-25 | 41.22 | 41.53 | 41.08 | 41.20 | 56200 |
2005-07-26 | 41.36 | 41.50 | 40.94 | 41.40 | 54200 |
2005-07-27 | 41.50 | 41.50 | 40.04 | 40.95 | 70400 |
2005-07-28 | 41.09 | 41.68 | 41.09 | 41.62 | 44400 |
2005-07-29 | 41.52 | 41.88 | 40.79 | 40.82 | 93100 |
2005-08-01 | 40.67 | 41.22 | 40.60 | 41.03 | 72600 |
2005-08-02 | 41.13 | 41.76 | 40.98 | 41.65 | 57900 |
2005-08-03 | 41.55 | 41.65 | 40.60 | 41.00 | 50100 |
2005-08-04 | 40.90 | 40.90 | 39.72 | 40.23 | 79900 |
2005-08-05 | 40.23 | 40.42 | 39.95 | 40.18 | 69200 |
2005-08-08 | 40.05 | 40.06 | 39.27 | 39.71 | 67400 |
2005-08-09 | 39.71 | 40.25 | 39.69 | 39.97 | 31600 |
2005-08-10 | 39.97 | 40.53 | 39.60 | 39.90 | 139900 |
2005-08-11 | 39.85 | 40.82 | 39.84 | 40.53 | 51600 |
2005-08-12 | 40.53 | 40.53 | 39.84 | 40.16 | 50400 |
2005-08-15 | 40.10 | 40.62 | 39.61 | 40.39 | 36200 |
2005-08-16 | 40.36 | 40.36 | 39.63 | 39.76 | 37500 |
2005-08-17 | 39.70 | 40.21 | 39.53 | 40.05 | 30300 |
2005-08-18 | 39.80 | 39.93 | 39.47 | 39.58 | 36200 |
2005-08-19 | 39.58 | 39.61 | 39.13 | 39.19 | 20400 |
2005-08-22 | 39.29 | 39.50 | 39.05 | 39.39 | 24100 |
2005-08-23 | 39.34 | 39.45 | 38.90 | 39.20 | 21300 |
2005-08-24 | 39.15 | 39.69 | 38.84 | 38.88 | 57600 |
2005-08-25 | 38.87 | 39.15 | 38.29 | 38.55 | 64300 |
2005-08-26 | 38.40 | 38.51 | 37.70 | 38.02 | 58500 |
2005-08-29 | 37.92 | 39.05 | 37.71 | 39.00 | 142200 |
2005-08-30 | 38.90 | 39.00 | 38.28 | 38.82 | 58900 |
2005-08-31 | 38.83 | 39.78 | 38.64 | 39.07 | 137200 |
2005-09-01 | 39.10 | 39.64 | 39.10 | 39.39 | 75600 |
2005-09-02 | 39.45 | 39.56 | 39.19 | 39.42 | 25800 |
2005-09-06 | 39.50 | 40.24 | 39.30 | 40.20 | 67800 |
2005-09-07 | 40.10 | 40.28 | 39.82 | 40.07 | 47000 |
2005-09-08 | 39.92 | 39.92 | 39.11 | 39.58 | 49800 |
2005-09-09 | 39.58 | 39.76 | 39.26 | 39.40 | 55700 |
2005-09-12 | 39.26 | 40.69 | 39.12 | 40.66 | 70200 |
2005-09-13 | 40.52 | 40.59 | 39.60 | 39.83 | 64200 |
2005-09-14 | 39.91 | 39.95 | 39.19 | 39.41 | 38300 |
2005-09-15 | 39.41 | 39.57 | 39.23 | 39.50 | 33700 |
2005-09-16 | 39.75 | 39.75 | 39.10 | 39.50 | 91000 |
2005-09-19 | 39.35 | 39.35 | 38.37 | 38.67 | 31800 |
2005-09-20 | 38.87 | 38.90 | 37.51 | 37.65 | 73500 |
2005-09-21 | 37.45 | 37.47 | 36.44 | 36.52 | 78000 |
2005-09-22 | 36.27 | 36.98 | 35.80 | 36.82 | 78800 |
2005-09-23 | 36.82 | 37.33 | 36.61 | 37.25 | 52600 |
2005-09-26 | 37.00 | 37.34 | 36.79 | 37.23 | 72500 |
2005-09-27 | 37.27 | 37.72 | 36.85 | 37.27 | 83500 |
2005-09-28 | 37.27 | 38.01 | 37.27 | 37.79 | 86800 |
2005-09-29 | 37.82 | 38.74 | 37.79 | 38.64 | 68800 |
2005-09-30 | 38.84 | 38.94 | 38.21 | 38.70 | 68300 |
2005-10-03 | 38.60 | 39.24 | 38.60 | 39.09 | 55400 |
2005-10-04 | 39.15 | 40.05 | 38.18 | 38.35 | 69000 |
2005-10-05 | 38.22 | 38.41 | 37.20 | 37.55 | 96800 |
2005-10-06 | 37.60 | 38.16 | 36.68 | 37.56 | 56400 |
2005-10-07 | 37.70 | 38.00 | 37.60 | 37.68 | 24600 |
2005-10-10 | 38.63 | 38.63 | 37.15 | 37.19 | 34700 |
2005-10-11 | 37.29 | 37.39 | 36.32 | 36.32 | 95000 |
2005-10-12 | 36.42 | 36.57 | 35.29 | 35.99 | 93800 |
2005-10-13 | 35.85 | 36.60 | 35.75 | 36.46 | 119500 |
2005-10-14 | 36.66 | 36.96 | 36.25 | 36.95 | 53800 |
2005-10-17 | 36.94 | 37.22 | 36.31 | 37.20 | 84100 |
2005-10-18 | 37.00 | 37.00 | 36.30 | 36.60 | 79000 |
2005-10-19 | 36.40 | 38.25 | 35.87 | 38.25 | 66000 |
2005-10-20 | 37.15 | 37.15 | 34.63 | 35.55 | 132400 |
2005-10-21 | 35.65 | 36.35 | 35.50 | 36.17 | 135600 |
2005-10-24 | 36.30 | 36.95 | 36.24 | 36.73 | 47100 |
2005-10-25 | 36.54 | 36.54 | 35.54 | 36.14 | 143500 |
2005-10-26 | 36.00 | 36.60 | 35.62 | 36.04 | 72400 |
2005-10-27 | 35.90 | 35.98 | 35.30 | 35.40 | 60000 |
2005-10-28 | 35.62 | 36.10 | 35.41 | 36.05 | 86500 |
2005-10-31 | 36.15 | 37.70 | 36.15 | 37.35 | 81800 |
2005-11-01 | 37.15 | 37.15 | 35.96 | 36.25 | 74100 |
2005-11-02 | 36.19 | 37.60 | 36.03 | 37.55 | 59200 |
2005-11-03 | 37.70 | 37.80 | 36.57 | 36.99 | 74700 |
2005-11-04 | 36.95 | 37.50 | 36.70 | 37.50 | 42100 |
2005-11-07 | 37.70 | 37.97 | 36.96 | 37.43 | 64100 |
2005-11-08 | 37.26 | 37.88 | 37.18 | 37.75 | 38800 |
2005-11-09 | 37.85 | 37.85 | 37.42 | 37.54 | 91500 |
2005-11-10 | 37.50 | 38.00 | 36.75 | 37.84 | 49600 |
2005-11-11 | 37.77 | 37.90 | 37.21 | 37.55 | 32100 |
2005-11-14 | 37.65 | 37.65 | 37.08 | 37.44 | 30900 |
2005-11-15 | 37.37 | 37.76 | 37.05 | 37.11 | 35300 |
2005-11-16 | 37.21 | 37.21 | 36.33 | 36.65 | 40500 |
2005-11-17 | 36.77 | 37.71 | 36.68 | 37.71 | 28700 |
2005-11-18 | 37.90 | 38.44 | 37.78 | 38.40 | 44800 |
2005-11-21 | 38.55 | 39.26 | 38.05 | 39.08 | 45700 |
2005-11-22 | 39.08 | 39.24 | 38.91 | 39.00 | 45100 |
2005-11-23 | 38.97 | 39.34 | 38.85 | 39.00 | 39300 |
2005-11-25 | 38.90 | 38.90 | 38.54 | 38.79 | 9800 |
2005-11-28 | 38.69 | 38.69 | 37.61 | 37.70 | 78300 |
2005-11-29 | 37.86 | 38.32 | 37.75 | 38.32 | 56400 |
2005-11-30 | 38.40 | 38.47 | 38.14 | 38.30 | 86300 |
2005-12-01 | 38.80 | 39.00 | 38.30 | 39.00 | 110200 |
2005-12-02 | 39.06 | 40.01 | 38.80 | 40.00 | 50100 |
2005-12-05 | 40.00 | 40.00 | 39.02 | 39.47 | 35400 |
2005-12-06 | 39.56 | 40.59 | 39.48 | 40.03 | 44100 |
2005-12-07 | 40.03 | 40.04 | 39.14 | 39.39 | 54600 |
2005-12-08 | 39.39 | 40.09 | 39.10 | 40.08 | 55200 |
2005-12-09 | 40.03 | 40.74 | 39.70 | 40.63 | 51600 |
2005-12-12 | 40.83 | 40.83 | 40.31 | 40.70 | 31100 |
2005-12-13 | 40.64 | 41.14 | 40.42 | 40.93 | 62700 |
2005-12-14 | 40.93 | 41.33 | 40.65 | 41.29 | 36800 |
2005-12-15 | 41.16 | 41.40 | 40.36 | 40.80 | 91600 |
2005-12-16 | 40.95 | 41.00 | 40.13 | 40.35 | 134400 |
2005-12-19 | 40.15 | 40.20 | 38.27 | 38.62 | 71700 |
2005-12-20 | 38.77 | 39.20 | 38.53 | 39.10 | 46800 |
2005-12-21 | 39.19 | 39.46 | 38.89 | 39.27 | 96300 |
2005-12-22 | 39.42 | 39.82 | 39.17 | 39.82 | 37800 |
2005-12-23 | 39.92 | 41.00 | 39.91 | 40.63 | 77100 |
2005-12-27 | 40.65 | 40.76 | 38.84 | 38.84 | 54900 |
2005-12-28 | 38.96 | 39.45 | 38.65 | 39.36 | 33700 |
2005-12-29 | 39.46 | 39.77 | 39.22 | 39.27 | 29000 |
2005-12-30 | 39.02 | 39.48 | 38.85 | 39.18 | 39700 |
2006-01-03 | 39.38 | 40.20 | 38.50 | 39.78 | 79600 |
2006-01-04 | 40.00 | 40.65 | 39.88 | 40.60 | 76100 |
2006-01-05 | 40.50 | 40.56 | 40.19 | 40.50 | 19200 |
2006-01-06 | 40.75 | 41.30 | 40.25 | 41.10 | 24300 |
2006-01-09 | 47.25 | 47.95 | 45.00 | 45.88 | 492100 |
2006-01-10 | 45.68 | 46.40 | 45.10 | 45.64 | 250600 |
2006-01-11 | 45.47 | 46.79 | 45.46 | 46.79 | 96200 |
2006-01-12 | 46.54 | 46.75 | 45.90 | 46.20 | 105500 |
2006-01-13 | 46.35 | 46.55 | 45.83 | 46.08 | 57800 |
2006-01-17 | 45.90 | 46.14 | 45.70 | 45.88 | 79400 |
2006-01-18 | 45.70 | 46.30 | 45.60 | 46.07 | 31500 |
2006-01-19 | 46.18 | 47.38 | 45.97 | 46.68 | 82300 |
2006-01-20 | 46.90 | 46.90 | 45.12 | 45.18 | 87400 |
2006-01-23 | 45.38 | 45.44 | 44.57 | 44.81 | 48400 |
2006-01-24 | 45.00 | 45.56 | 44.93 | 45.49 | 42300 |
2006-01-25 | 45.59 | 45.59 | 44.32 | 45.00 | 49500 |
2006-01-26 | 45.16 | 46.90 | 45.16 | 46.90 | 79500 |
2006-01-27 | 46.98 | 48.00 | 46.86 | 47.00 | 115000 |
2006-01-30 | 47.04 | 47.22 | 46.93 | 47.05 | 66300 |
2006-01-31 | 47.00 | 47.49 | 47.00 | 47.11 | 92800 |
2006-02-01 | 47.05 | 47.50 | 46.97 | 47.21 | 56300 |
2006-02-02 | 47.11 | 47.40 | 47.00 | 47.40 | 70000 |
2006-02-03 | 47.35 | 47.89 | 47.29 | 47.42 | 57300 |
2006-02-06 | 47.42 | 47.88 | 47.20 | 47.83 | 46400 |
2006-02-07 | 47.68 | 47.94 | 47.45 | 47.46 | 96700 |
2006-02-08 | 47.53 | 48.28 | 47.40 | 48.04 | 36900 |
2006-02-09 | 48.03 | 48.23 | 47.63 | 47.65 | 47200 |
2006-02-10 | 47.60 | 48.08 | 47.48 | 47.84 | 36300 |
2006-02-13 | 47.84 | 47.90 | 47.51 | 47.80 | 45800 |
2006-02-14 | 47.90 | 48.80 | 47.70 | 48.00 | 44800 |
2006-02-15 | 47.94 | 48.38 | 47.55 | 47.98 | 74100 |
2006-02-16 | 48.08 | 48.38 | 47.47 | 47.91 | 62600 |
2006-02-17 | 48.00 | 48.00 | 47.25 | 47.25 | 35700 |
2006-02-21 | 47.25 | 47.55 | 46.61 | 47.24 | 41600 |
2006-02-22 | 47.34 | 47.46 | 46.95 | 47.42 | 56800 |
2006-02-23 | 47.35 | 47.45 | 46.50 | 46.90 | 44500 |
2006-02-24 | 46.90 | 47.50 | 46.60 | 47.26 | 127900 |
2006-02-27 | 47.20 | 48.90 | 47.20 | 48.19 | 155600 |
2006-02-28 | 48.29 | 49.17 | 48.29 | 49.04 | 167400 |
2006-03-01 | 48.96 | 48.96 | 48.06 | 48.45 | 94700 |
2006-03-02 | 48.30 | 49.80 | 48.30 | 49.33 | 128200 |
2006-03-03 | 50.75 | 53.72 | 49.85 | 53.16 | 338600 |
2006-03-06 | 52.20 | 53.97 | 51.63 | 51.64 | 188900 |
2006-03-07 | 51.57 | 53.15 | 50.73 | 52.60 | 187000 |
2006-03-08 | 52.60 | 52.60 | 50.33 | 51.26 | 244200 |
2006-03-09 | 51.31 | 52.37 | 51.22 | 52.10 | 158400 |
2006-03-10 | 52.00 | 52.96 | 51.61 | 52.40 | 118300 |
2006-03-13 | 52.40 | 52.91 | 52.12 | 52.64 | 105000 |
2006-03-14 | 52.60 | 52.90 | 52.31 | 52.65 | 159800 |
2006-03-15 | 52.75 | 52.98 | 52.40 | 52.79 | 145600 |
2006-03-16 | 52.85 | 53.00 | 52.58 | 52.92 | 98800 |
2006-03-17 | 53.17 | 53.17 | 52.46 | 52.65 | 196800 |
2006-03-20 | 52.65 | 53.85 | 52.54 | 53.60 | 146200 |
2006-03-21 | 53.55 | 53.92 | 53.19 | 53.25 | 123000 |
2006-03-22 | 52.95 | 53.64 | 52.64 | 53.55 | 182700 |
2006-03-23 | 53.40 | 53.75 | 52.71 | 53.09 | 110500 |
2006-03-24 | 53.09 | 54.37 | 53.09 | 53.75 | 112300 |
2006-03-27 | 53.70 | 53.87 | 53.29 | 53.75 | 39800 |
2006-03-28 | 53.60 | 53.83 | 52.80 | 53.00 | 48600 |
2006-03-29 | 53.95 | 55.78 | 52.90 | 55.78 | 142100 |
2006-03-30 | 55.85 | 56.04 | 54.50 | 55.13 | 154800 |
2006-03-31 | 55.25 | 55.26 | 53.60 | 54.48 | 120900 |
2006-04-03 | 54.29 | 54.96 | 54.00 | 54.68 | 130300 |
2006-04-04 | 54.62 | 55.77 | 54.56 | 55.52 | 85900 |
2006-04-05 | 55.45 | 55.93 | 55.00 | 55.70 | 62700 |
2006-04-06 | 55.53 | 55.87 | 55.00 | 55.50 | 61400 |
2006-04-07 | 55.35 | 55.99 | 54.61 | 54.69 | 148500 |
2006-04-10 | 54.79 | 54.92 | 52.97 | 53.52 | 133300 |
2006-04-11 | 53.72 | 53.72 | 52.30 | 52.46 | 84600 |
2006-04-12 | 52.21 | 52.25 | 51.58 | 52.00 | 124000 |
2006-04-13 | 52.00 | 52.34 | 51.52 | 51.95 | 75200 |
2006-04-17 | 51.93 | 52.05 | 50.70 | 51.40 | 79000 |
2006-04-18 | 51.45 | 52.10 | 51.45 | 51.62 | 115300 |
2006-04-19 | 51.63 | 53.63 | 51.60 | 53.55 | 184600 |
2006-04-20 | 53.45 | 54.90 | 53.28 | 54.90 | 116500 |
2006-04-21 | 60.00 | 63.00 | 59.00 | 60.35 | 681600 |
2006-04-24 | 59.97 | 61.00 | 58.90 | 60.91 | 276100 |
2006-04-25 | 60.99 | 61.89 | 60.80 | 61.89 | 248000 |
2006-04-26 | 61.82 | 62.93 | 61.57 | 62.01 | 184200 |
2006-04-27 | 61.51 | 62.95 | 61.32 | 62.36 | 202200 |
2006-04-28 | 62.11 | 62.44 | 61.49 | 61.70 | 129300 |
2006-05-01 | 60.97 | 61.75 | 60.80 | 61.26 | 170300 |
2006-05-02 | 61.40 | 62.43 | 61.25 | 61.87 | 158500 |
2006-05-03 | 61.80 | 62.25 | 61.37 | 62.09 | 128900 |
2006-05-04 | 61.95 | 63.62 | 61.95 | 62.91 | 73000 |
2006-05-05 | 62.99 | 63.40 | 62.70 | 62.70 | 71000 |
2006-05-08 | 62.70 | 64.30 | 62.70 | 63.74 | 107400 |
2006-05-09 | 63.60 | 64.08 | 63.59 | 63.81 | 60000 |
2006-05-10 | 63.05 | 63.78 | 63.05 | 63.60 | 85000 |
2006-05-11 | 63.05 | 63.79 | 62.11 | 62.15 | 117600 |
2006-05-12 | 60.20 | 61.60 | 60.20 | 60.34 | 85900 |
2006-05-15 | 60.20 | 61.10 | 60.03 | 60.85 | 99000 |
2006-05-16 | 60.95 | 61.39 | 60.72 | 61.00 | 73400 |
2006-05-17 | 60.75 | 61.10 | 59.88 | 60.05 | 138300 |
2006-05-18 | 60.15 | 61.10 | 60.05 | 60.16 | 57700 |
2006-05-19 | 59.76 | 60.89 | 59.74 | 60.58 | 111700 |
2006-05-22 | 60.48 | 60.54 | 58.57 | 58.57 | 160100 |
2006-05-23 | 58.80 | 59.37 | 57.39 | 57.50 | 107900 |
2006-05-24 | 57.48 | 58.10 | 55.64 | 57.02 | 151100 |
2006-05-25 | 57.27 | 58.11 | 56.68 | 58.11 | 102200 |
2006-05-26 | 58.20 | 58.80 | 57.61 | 58.55 | 52600 |
2006-05-30 | 58.60 | 58.60 | 56.77 | 56.78 | 67200 |
2006-05-31 | 56.85 | 57.73 | 56.60 | 56.96 | 178200 |
2006-06-01 | 57.06 | 58.51 | 56.86 | 58.39 | 141000 |
2006-06-02 | 58.60 | 58.89 | 57.34 | 57.85 | 81800 |
2006-06-05 | 57.85 | 57.85 | 55.52 | 55.66 | 159200 |
2006-06-06 | 55.71 | 55.83 | 54.21 | 55.22 | 100800 |
2006-06-07 | 55.20 | 56.12 | 54.31 | 55.01 | 135700 |
2006-06-08 | 54.76 | 54.76 | 51.78 | 54.21 | 229900 |
2006-06-09 | 54.31 | 54.37 | 52.77 | 53.11 | 170000 |
2006-06-12 | 53.11 | 53.57 | 52.35 | 52.91 | 134900 |
2006-06-13 | 52.66 | 53.67 | 52.36 | 52.76 | 196600 |
2006-06-14 | 52.56 | 52.69 | 51.31 | 52.00 | 142500 |
2006-06-15 | 52.10 | 55.00 | 51.94 | 54.91 | 136400 |
2006-06-16 | 54.80 | 54.80 | 52.90 | 53.25 | 372500 |
2006-06-19 | 53.35 | 53.35 | 51.34 | 51.53 | 119900 |
2006-06-20 | 51.50 | 51.76 | 50.38 | 50.69 | 164900 |
2006-06-21 | 50.69 | 52.52 | 50.60 | 51.50 | 154700 |
2006-06-22 | 51.40 | 51.99 | 50.84 | 51.69 | 93700 |
2006-06-23 | 51.53 | 52.27 | 50.96 | 51.31 | 121800 |
2006-06-26 | 51.33 | 52.17 | 51.30 | 52.01 | 114600 |
2006-06-27 | 52.17 | 52.85 | 50.41 | 50.60 | 119400 |
2006-06-28 | 50.70 | 50.90 | 49.47 | 50.16 | 165300 |
2006-06-29 | 50.26 | 52.80 | 50.22 | 52.68 | 151900 |
2006-06-30 | 54.50 | 57.00 | 53.60 | 56.34 | 276000 |
2006-07-03 | 56.50 | 59.51 | 56.50 | 59.45 | 143900 |
2006-07-05 | 59.00 | 59.19 | 57.52 | 57.58 | 157400 |
2006-07-06 | 57.52 | 58.54 | 57.47 | 58.34 | 76200 |
2006-07-07 | 58.20 | 58.20 | 56.01 | 56.32 | 106600 |
2006-07-10 | 56.40 | 57.25 | 55.66 | 55.98 | 130900 |
2006-07-11 | 55.90 | 55.90 | 54.77 | 55.55 | 134000 |
2006-07-12 | 55.62 | 56.17 | 54.22 | 54.37 | 59100 |
2006-07-13 | 54.17 | 54.17 | 52.58 | 53.00 | 105800 |
2006-07-14 | 53.00 | 53.95 | 52.50 | 53.35 | 114700 |
2006-07-17 | 53.45 | 54.00 | 52.93 | 53.32 | 74400 |
2006-07-18 | 53.57 | 54.25 | 51.61 | 52.83 | 112700 |
2006-07-19 | 52.90 | 54.76 | 52.90 | 54.37 | 105500 |
2006-07-20 | 54.47 | 55.50 | 54.30 | 54.38 | 102900 |
2006-07-21 | 54.15 | 54.20 | 51.81 | 52.67 | 75300 |
2006-07-24 | 52.76 | 54.26 | 52.76 | 54.06 | 80800 |
2006-07-25 | 54.10 | 55.09 | 53.29 | 54.00 | 59900 |
2006-07-26 | 53.90 | 54.79 | 52.59 | 53.75 | 76300 |
2006-07-27 | 54.00 | 55.46 | 53.87 | 55.13 | 148800 |
2006-07-28 | 56.75 | 57.88 | 55.40 | 57.58 | 193800 |
2006-07-31 | 57.00 | 57.44 | 56.35 | 57.00 | 102200 |
2006-08-01 | 57.50 | 57.85 | 56.32 | 57.09 | 128400 |
2006-08-02 | 57.14 | 58.49 | 57.12 | 57.99 | 69200 |
2006-08-03 | 57.75 | 59.98 | 57.13 | 59.58 | 96100 |
2006-08-04 | 60.10 | 60.96 | 59.42 | 60.23 | 124800 |
2006-08-07 | 60.00 | 60.01 | 58.25 | 58.85 | 50800 |
2006-08-08 | 58.85 | 59.15 | 57.10 | 57.34 | 106300 |
2006-08-09 | 57.74 | 58.15 | 56.23 | 56.32 | 65500 |
2006-08-10 | 55.50 | 58.22 | 54.95 | 57.61 | 140600 |
2006-08-11 | 57.51 | 57.75 | 56.50 | 56.90 | 54600 |
2006-08-14 | 57.15 | 58.18 | 56.95 | 57.24 | 49800 |
2006-08-15 | 57.74 | 59.11 | 56.96 | 59.11 | 111100 |
2006-08-16 | 59.21 | 59.37 | 57.97 | 58.55 | 82500 |
2006-08-17 | 58.45 | 58.91 | 57.65 | 58.35 | 98900 |
2006-08-18 | 58.57 | 58.71 | 57.82 | 58.29 | 70800 |
2006-08-21 | 58.15 | 58.15 | 57.00 | 57.30 | 32600 |
2006-08-22 | 57.25 | 58.34 | 57.05 | 57.79 | 131300 |
2006-08-23 | 57.65 | 57.73 | 56.50 | 56.88 | 79400 |
2006-08-24 | 56.98 | 57.25 | 56.48 | 57.03 | 49500 |
2006-08-25 | 56.93 | 57.89 | 56.93 | 57.39 | 47200 |
2006-08-28 | 57.41 | 57.79 | 57.03 | 57.29 | 70500 |
2006-08-29 | 57.40 | 57.79 | 56.37 | 57.44 | 106400 |
2006-08-30 | 57.69 | 57.92 | 57.07 | 57.15 | 74700 |
2006-08-31 | 57.35 | 58.29 | 57.35 | 58.02 | 82900 |
2006-09-01 | 58.12 | 58.46 | 57.45 | 57.51 | 30400 |
2006-09-05 | 57.60 | 58.60 | 57.32 | 58.10 | 84800 |
2006-09-06 | 57.99 | 58.30 | 56.50 | 56.50 | 79300 |
2006-09-07 | 56.40 | 57.31 | 56.35 | 56.55 | 65800 |
2006-09-08 | 56.54 | 56.93 | 56.40 | 56.52 | 60100 |
2006-09-11 | 56.50 | 57.90 | 56.30 | 57.06 | 108800 |
2006-09-12 | 57.07 | 57.47 | 56.51 | 57.30 | 135300 |
2006-09-13 | 57.20 | 58.50 | 57.01 | 58.49 | 79500 |
2006-09-14 | 58.37 | 58.71 | 57.59 | 58.03 | 48500 |
2006-09-15 | 58.56 | 59.74 | 58.18 | 59.40 | 158800 |
2006-09-18 | 59.60 | 59.93 | 59.09 | 59.50 | 89300 |
2006-09-19 | 60.23 | 61.85 | 59.25 | 61.85 | 193400 |
2006-09-20 | 62.50 | 64.28 | 62.47 | 62.84 | 273200 |
2006-09-21 | 63.40 | 63.93 | 62.16 | 63.08 | 137600 |
2006-09-22 | 63.00 | 63.00 | 59.80 | 61.31 | 227900 |
2006-09-25 | 62.05 | 63.45 | 61.81 | 62.66 | 256500 |
2006-09-26 | 63.37 | 65.01 | 62.81 | 64.26 | 262000 |
2006-09-27 | 64.42 | 64.73 | 63.56 | 64.23 | 249700 |
2006-09-28 | 64.60 | 64.78 | 63.56 | 64.33 | 229500 |
2006-09-29 | 64.30 | 64.80 | 61.50 | 61.75 | 292500 |
2006-10-02 | 61.35 | 62.69 | 60.00 | 61.90 | 237500 |
2006-10-03 | 61.85 | 63.02 | 61.73 | 62.54 | 220100 |
2006-10-04 | 62.60 | 63.80 | 62.15 | 63.77 | 267900 |
2006-10-05 | 63.80 | 64.24 | 63.15 | 63.99 | 305000 |
2006-10-06 | 63.93 | 64.20 | 62.41 | 63.96 | 272300 |
2006-10-09 | 64.63 | 66.33 | 64.12 | 65.95 | 423900 |
2006-10-10 | 69.06 | 71.00 | 68.50 | 69.13 | 617300 |
2006-10-11 | 68.87 | 69.62 | 67.46 | 68.54 | 230400 |
2006-10-12 | 69.00 | 69.98 | 68.35 | 69.60 | 232700 |
2006-10-13 | 69.98 | 70.44 | 69.12 | 69.75 | 163200 |
2006-10-16 | 70.75 | 72.61 | 70.18 | 72.12 | 428000 |
2006-10-17 | 71.55 | 71.68 | 69.25 | 70.93 | 266800 |
2006-10-18 | 71.55 | 72.04 | 69.11 | 70.01 | 280300 |
2006-10-19 | 70.01 | 70.95 | 69.80 | 70.95 | 144900 |
2006-10-20 | 71.30 | 71.35 | 68.60 | 69.03 | 179300 |
2006-10-23 | 68.55 | 70.15 | 68.35 | 68.83 | 144300 |
2006-10-24 | 68.58 | 69.34 | 67.00 | 68.86 | 142300 |
2006-10-25 | 69.75 | 69.85 | 68.00 | 69.64 | 105100 |
2006-10-26 | 70.10 | 70.90 | 69.37 | 70.90 | 114700 |
2006-10-27 | 73.50 | 74.96 | 69.80 | 70.30 | 535200 |
2006-10-30 | 69.80 | 70.00 | 68.30 | 68.75 | 205100 |
2006-10-31 | 69.90 | 71.06 | 69.43 | 69.97 | 213800 |
2006-11-01 | 70.85 | 70.85 | 67.88 | 68.17 | 249800 |
2006-11-02 | 67.15 | 68.03 | 66.69 | 67.49 | 138700 |
2006-11-03 | 67.68 | 68.69 | 66.98 | 68.00 | 116800 |
2006-11-06 | 68.75 | 70.29 | 68.53 | 69.89 | 134400 |
2006-11-07 | 69.79 | 71.33 | 69.79 | 70.90 | 155000 |
2006-11-08 | 70.65 | 71.89 | 69.91 | 71.32 | 109500 |
2006-11-09 | 71.49 | 71.99 | 69.95 | 70.21 | 81500 |
2006-11-10 | 70.35 | 71.07 | 69.90 | 70.94 | 56500 |
2006-11-13 | 71.24 | 71.99 | 69.95 | 71.26 | 150400 |
2006-11-14 | 72.25 | 73.00 | 70.95 | 72.94 | 79800 |
2006-11-15 | 73.15 | 74.10 | 72.92 | 73.64 | 69700 |
2006-11-16 | 73.62 | 73.89 | 72.48 | 73.44 | 72400 |
2006-11-17 | 73.38 | 73.50 | 72.36 | 72.90 | 82400 |
2006-11-20 | 72.65 | 73.25 | 71.96 | 72.30 | 100400 |
2006-11-21 | 73.75 | 75.00 | 73.04 | 73.60 | 130200 |
2006-11-22 | 73.90 | 74.25 | 73.28 | 73.92 | 65100 |
2006-11-24 | 73.58 | 73.98 | 72.84 | 73.05 | 32300 |
2006-11-27 | 72.55 | 72.86 | 69.70 | 69.97 | 151100 |
2006-11-28 | 69.62 | 69.94 | 68.11 | 69.23 | 201900 |
2006-11-29 | 69.90 | 70.87 | 69.25 | 70.85 | 126600 |
2006-11-30 | 70.85 | 70.85 | 67.65 | 69.48 | 108900 |
2006-12-01 | 68.84 | 69.60 | 66.00 | 67.39 | 222200 |
2006-12-04 | 66.35 | 67.99 | 66.25 | 67.75 | 185800 |
2006-12-05 | 67.77 | 68.27 | 66.81 | 67.16 | 108000 |
2006-12-06 | 67.14 | 67.62 | 66.78 | 67.28 | 84600 |
2006-12-07 | 67.24 | 67.39 | 65.76 | 66.15 | 70800 |
2006-12-08 | 65.85 | 66.76 | 64.60 | 65.87 | 117800 |
2006-12-11 | 65.87 | 66.92 | 65.56 | 65.91 | 120400 |
2006-12-12 | 65.91 | 65.95 | 64.12 | 65.00 | 210700 |
2006-12-13 | 65.10 | 65.61 | 64.26 | 64.91 | 66000 |
2006-12-14 | 64.82 | 66.78 | 64.82 | 65.11 | 148600 |
2006-12-15 | 65.07 | 65.30 | 63.70 | 63.87 | 227300 |
2006-12-18 | 63.50 | 64.75 | 62.66 | 63.10 | 169300 |
2006-12-19 | 62.55 | 62.74 | 60.31 | 60.55 | 353800 |
2006-12-20 | 60.45 | 60.63 | 59.26 | 59.34 | 392100 |
2006-12-21 | 59.17 | 60.81 | 59.14 | 60.59 | 347500 |
2006-12-22 | 60.60 | 60.89 | 59.44 | 59.62 | 144900 |
2006-12-26 | 59.72 | 61.35 | 59.67 | 60.86 | 163700 |
2006-12-27 | 61.15 | 62.72 | 61.10 | 61.80 | 243100 |
2006-12-28 | 61.55 | 61.89 | 60.36 | 60.65 | 188200 |
2006-12-29 | 60.31 | 60.35 | 58.80 | 59.15 | 275800 |
2007-01-03 | 59.40 | 61.32 | 59.05 | 59.99 | 285500 |
2007-01-04 | 59.99 | 61.79 | 59.92 | 61.45 | 218400 |
2007-01-05 | 59.73 | 61.20 | 58.03 | 58.04 | 327100 |
2007-01-08 | 58.40 | 58.90 | 57.66 | 58.63 | 323600 |
2007-01-09 | 58.52 | 58.58 | 55.57 | 57.16 | 355800 |
2007-01-10 | 57.00 | 57.20 | 56.32 | 56.78 | 148900 |
2007-01-11 | 57.00 | 58.24 | 57.00 | 57.80 | 162500 |
2007-01-12 | 57.67 | 57.89 | 54.19 | 54.19 | 800400 |
2007-01-16 | 54.02 | 54.84 | 52.71 | 53.19 | 353600 |
2007-01-17 | 53.08 | 54.11 | 52.77 | 53.17 | 140100 |
2007-01-18 | 53.00 | 53.24 | 51.45 | 52.07 | 177200 |
2007-01-19 | 51.92 | 52.34 | 51.40 | 51.95 | 139300 |
2007-01-22 | 50.95 | 50.95 | 49.04 | 49.84 | 457200 |
2007-01-23 | 50.13 | 51.54 | 50.00 | 51.01 | 239800 |
2007-01-24 | 51.09 | 52.46 | 50.95 | 52.28 | 268800 |
2007-01-25 | 52.40 | 52.44 | 51.00 | 51.66 | 258700 |
2007-01-26 | 51.85 | 51.95 | 50.77 | 51.75 | 207600 |
2007-01-29 | 51.55 | 51.76 | 50.93 | 51.50 | 139100 |
2007-01-30 | 51.40 | 51.88 | 51.22 | 51.52 | 132800 |
2007-01-31 | 51.60 | 52.15 | 51.15 | 51.68 | 117000 |
2007-02-01 | 51.74 | 52.21 | 51.70 | 52.04 | 72400 |
2007-02-02 | 52.20 | 52.40 | 51.80 | 51.95 | 96900 |
2007-02-05 | 51.83 | 51.83 | 51.12 | 51.57 | 140800 |
2007-02-06 | 51.59 | 51.80 | 51.20 | 51.55 | 141500 |
2007-02-07 | 51.72 | 52.60 | 51.52 | 52.04 | 103100 |
2007-02-08 | 52.13 | 52.13 | 51.71 | 51.96 | 90200 |
2007-02-09 | 52.02 | 52.02 | 51.16 | 51.40 | 97300 |
2007-02-12 | 51.55 | 51.55 | 50.62 | 51.15 | 111154 |
2007-02-13 | 51.17 | 52.26 | 51.15 | 52.21 | 151300 |
2007-02-14 | 52.27 | 52.90 | 52.08 | 52.51 | 132021 |
2007-02-15 | 52.65 | 53.19 | 51.96 | 53.10 | 117300 |
2007-02-16 | 53.08 | 53.65 | 52.82 | 53.57 | 136100 |
2007-02-20 | 53.65 | 55.14 | 53.38 | 54.50 | 159100 |
2007-02-21 | 54.35 | 55.34 | 53.78 | 54.33 | 193500 |
2007-02-22 | 50.01 | 53.43 | 48.20 | 52.11 | 835300 |
2007-02-23 | 51.82 | 51.82 | 50.74 | 51.02 | 186900 |
2007-02-26 | 51.50 | 51.80 | 50.09 | 50.54 | 130490 |
2007-02-27 | 48.64 | 50.67 | 48.64 | 49.15 | 231300 |
2007-02-28 | 49.15 | 49.34 | 48.21 | 48.41 | 247000 |
2007-03-01 | 47.70 | 48.15 | 46.63 | 47.89 | 182400 |
2007-03-02 | 48.15 | 48.85 | 48.05 | 48.14 | 229700 |
2007-03-05 | 47.75 | 48.35 | 47.26 | 47.29 | 175600 |
2007-03-06 | 47.70 | 48.25 | 47.45 | 47.93 | 260000 |
2007-03-07 | 47.90 | 48.83 | 47.50 | 48.11 | 213900 |
2007-03-08 | 48.60 | 48.88 | 48.10 | 48.55 | 143500 |
2007-03-09 | 48.85 | 49.31 | 48.37 | 49.14 | 107400 |
2007-03-12 | 49.01 | 49.38 | 48.42 | 48.74 | 112900 |
2007-03-13 | 48.50 | 48.50 | 46.65 | 46.83 | 119000 |
2007-03-14 | 46.70 | 47.25 | 46.10 | 46.87 | 207300 |
2007-03-15 | 47.00 | 47.42 | 46.62 | 47.35 | 109000 |
2007-03-16 | 47.34 | 47.50 | 45.48 | 45.60 | 223600 |
2007-03-19 | 45.85 | 46.57 | 45.85 | 46.57 | 124200 |
2007-03-20 | 46.32 | 46.59 | 45.96 | 46.58 | 109800 |
2007-03-21 | 46.68 | 47.00 | 45.85 | 46.90 | 125500 |
2007-03-22 | 47.00 | 47.00 | 46.12 | 46.35 | 94600 |
2007-03-23 | 46.23 | 46.54 | 46.01 | 46.26 | 104500 |
2007-03-26 | 46.20 | 46.72 | 45.50 | 46.30 | 76600 |
2007-03-27 | 46.25 | 46.25 | 44.65 | 45.57 | 104600 |
2007-03-28 | 45.38 | 45.74 | 44.82 | 45.34 | 173600 |
2007-03-29 | 45.72 | 45.73 | 44.24 | 45.19 | 98500 |
2007-03-30 | 45.30 | 45.50 | 44.00 | 44.35 | 91200 |
2007-04-02 | 44.45 | 44.52 | 43.35 | 43.87 | 127400 |
2007-04-03 | 44.13 | 44.73 | 43.73 | 44.54 | 80000 |
2007-04-04 | 44.71 | 44.72 | 44.31 | 44.45 | 53500 |
2007-04-05 | 44.45 | 44.63 | 44.21 | 44.42 | 74000 |
2007-04-09 | 44.59 | 44.59 | 44.20 | 44.35 | 62800 |
2007-04-10 | 44.35 | 44.55 | 44.20 | 44.38 | 69900 |
2007-04-11 | 44.30 | 44.91 | 44.17 | 44.66 | 92600 |
2007-04-12 | 44.53 | 44.57 | 43.62 | 44.43 | 225100 |
2007-04-13 | 44.33 | 44.70 | 44.22 | 44.70 | 195600 |
2007-04-16 | 45.00 | 45.93 | 44.91 | 45.73 | 177812 |
2007-04-17 | 45.80 | 46.10 | 45.48 | 45.98 | 124000 |
2007-04-18 | 45.81 | 45.97 | 44.95 | 45.05 | 93700 |
2007-04-19 | 44.64 | 45.20 | 44.36 | 44.69 | 122200 |
2007-04-20 | 45.06 | 45.09 | 44.66 | 44.74 | 200700 |
2007-04-23 | 44.74 | 45.20 | 44.62 | 44.88 | 113900 |
2007-04-24 | 45.00 | 45.87 | 44.45 | 45.84 | 139000 |
2007-04-25 | 46.20 | 46.49 | 45.98 | 46.27 | 148600 |
2007-04-26 | 46.36 | 46.98 | 45.90 | 46.87 | 140000 |
2007-04-27 | 46.72 | 46.98 | 46.33 | 46.77 | 146100 |
2007-04-30 | 46.74 | 46.74 | 45.27 | 45.34 | 139000 |
2007-05-01 | 47.25 | 49.10 | 46.79 | 49.10 | 362200 |
2007-05-02 | 49.30 | 49.30 | 48.33 | 48.68 | 158300 |
2007-05-03 | 46.97 | 46.97 | 44.07 | 44.07 | 430750 |
2007-05-04 | 44.08 | 44.48 | 42.27 | 42.88 | 333200 |
2007-05-07 | 43.15 | 43.22 | 41.68 | 41.77 | 195830 |
2007-05-08 | 41.60 | 42.31 | 41.33 | 42.29 | 205900 |
2007-05-09 | 41.85 | 42.58 | 41.71 | 41.99 | 150700 |
2007-05-10 | 41.62 | 41.79 | 40.94 | 41.10 | 196700 |
2007-05-11 | 41.45 | 41.62 | 41.06 | 41.37 | 291000 |
2007-05-14 | 41.23 | 41.23 | 40.60 | 40.94 | 208200 |
2007-05-15 | 40.75 | 41.00 | 40.35 | 40.64 | 202700 |
2007-05-16 | 40.64 | 40.64 | 40.15 | 40.42 | 93400 |
2007-05-17 | 40.26 | 40.50 | 39.92 | 40.10 | 161600 |
2007-05-18 | 40.10 | 41.10 | 40.00 | 40.62 | 173700 |
2007-05-21 | 40.30 | 41.36 | 40.25 | 41.10 | 181200 |
2007-05-22 | 41.30 | 41.31 | 40.87 | 41.25 | 413200 |
2007-05-23 | 41.24 | 41.56 | 40.89 | 40.98 | 101800 |
2007-05-24 | 40.95 | 41.08 | 40.31 | 40.58 | 181800 |
2007-05-25 | 40.70 | 41.32 | 40.29 | 40.84 | 120200 |
2007-05-29 | 40.83 | 40.83 | 40.11 | 40.50 | 80100 |
2007-05-30 | 40.25 | 40.58 | 40.08 | 40.44 | 71600 |
2007-05-31 | 40.50 | 40.76 | 39.90 | 40.24 | 112100 |
2007-06-01 | 40.40 | 40.89 | 40.18 | 40.34 | 195400 |
2007-06-04 | 40.17 | 40.38 | 39.99 | 40.28 | 117600 |
2007-06-05 | 40.03 | 40.08 | 39.64 | 40.07 | 132200 |
2007-06-06 | 39.87 | 39.87 | 39.27 | 39.61 | 85800 |
2007-06-07 | 39.38 | 39.55 | 38.91 | 39.00 | 245500 |
2007-06-08 | 38.86 | 39.33 | 38.68 | 39.08 | 100400 |
2007-06-11 | 38.93 | 39.54 | 38.27 | 38.71 | 101200 |
2007-06-12 | 38.50 | 38.71 | 37.99 | 38.02 | 121100 |
2007-06-13 | 38.18 | 39.27 | 38.18 | 38.82 | 126200 |
2007-06-14 | 38.77 | 39.57 | 38.20 | 38.43 | 207100 |
2007-06-15 | 39.25 | 39.25 | 38.39 | 38.80 | 216100 |
2007-06-18 | 38.82 | 39.22 | 38.55 | 39.14 | 250600 |
2007-06-19 | 38.90 | 39.75 | 38.73 | 39.65 | 193200 |
2007-06-20 | 39.77 | 40.65 | 39.77 | 40.25 | 249400 |
2007-06-21 | 40.19 | 41.00 | 39.62 | 40.84 | 184000 |
2007-06-22 | 40.67 | 40.87 | 40.33 | 40.87 | 378100 |
2007-06-25 | 40.82 | 41.13 | 40.25 | 40.80 | 298900 |
2007-06-26 | 40.87 | 40.96 | 40.22 | 40.57 | 192400 |
2007-06-27 | 36.90 | 39.33 | 36.83 | 38.28 | 517500 |
2007-06-28 | 38.21 | 38.21 | 36.75 | 37.21 | 477400 |
2007-06-29 | 37.38 | 37.50 | 36.69 | 37.00 | 274500 |
2007-07-02 | 37.05 | 37.62 | 36.89 | 37.26 | 250500 |
2007-07-03 | 37.19 | 37.39 | 36.65 | 37.02 | 87800 |
2007-07-05 | 36.98 | 37.18 | 36.23 | 36.66 | 152900 |
2007-07-06 | 36.57 | 36.75 | 36.04 | 36.19 | 116300 |
2007-07-09 | 36.09 | 36.30 | 36.00 | 36.09 | 120800 |
2007-07-10 | 36.00 | 36.15 | 35.81 | 36.00 | 222800 |
2007-07-11 | 35.97 | 36.33 | 35.72 | 36.33 | 150600 |
2007-07-12 | 36.53 | 37.11 | 36.25 | 36.88 | 197900 |
2007-07-13 | 37.33 | 38.25 | 36.89 | 37.66 | 162900 |
2007-07-16 | 37.67 | 39.12 | 37.61 | 39.01 | 172000 |
2007-07-17 | 39.10 | 39.75 | 38.81 | 39.31 | 168800 |
2007-07-18 | 39.30 | 39.42 | 38.84 | 39.22 | 126800 |
2007-07-19 | 39.36 | 39.74 | 39.35 | 39.61 | 94900 |
2007-07-20 | 39.52 | 39.95 | 39.25 | 39.72 | 227200 |
2007-07-23 | 39.95 | 39.95 | 38.98 | 38.99 | 112800 |
2007-07-24 | 38.36 | 38.65 | 37.80 | 38.32 | 216800 |
2007-07-25 | 38.53 | 39.00 | 38.30 | 38.92 | 203000 |
2007-07-26 | 38.18 | 39.05 | 37.92 | 38.71 | 246000 |
2007-07-27 | 38.40 | 38.72 | 37.27 | 37.27 | 181100 |
2007-07-30 | 37.14 | 38.15 | 36.77 | 37.67 | 185500 |
2007-07-31 | 38.09 | 38.09 | 36.12 | 36.14 | 349000 |
2007-08-01 | 35.75 | 36.51 | 35.58 | 36.38 | 233300 |
2007-08-02 | 36.41 | 36.42 | 35.65 | 36.36 | 218800 |
2007-08-03 | 36.20 | 36.39 | 35.90 | 36.06 | 228800 |
2007-08-06 | 35.50 | 36.25 | 35.50 | 36.25 | 439300 |
2007-08-07 | 36.11 | 38.67 | 34.70 | 38.00 | 443700 |
2007-08-08 | 37.91 | 42.52 | 37.05 | 42.07 | 702200 |
2007-08-09 | 41.75 | 46.32 | 40.91 | 44.31 | 1111800 |
2007-08-10 | 43.91 | 45.25 | 39.64 | 41.92 | 563700 |
2007-08-13 | 41.21 | 41.21 | 38.13 | 39.24 | 406500 |
2007-08-14 | 39.06 | 41.13 | 38.76 | 39.00 | 310100 |
2007-08-15 | 39.01 | 40.47 | 39.01 | 39.75 | 229500 |
2007-08-16 | 39.79 | 41.68 | 39.75 | 41.21 | 314900 |
2007-08-17 | 41.21 | 42.66 | 40.90 | 41.73 | 258500 |
2007-08-20 | 41.83 | 42.25 | 41.32 | 41.88 | 126800 |
2007-08-21 | 41.70 | 42.49 | 40.99 | 41.17 | 86400 |
2007-08-22 | 41.45 | 41.95 | 40.60 | 41.85 | 160400 |
2007-08-23 | 41.96 | 41.96 | 40.64 | 41.00 | 161600 |
2007-08-24 | 40.95 | 41.36 | 40.66 | 41.36 | 93700 |
2007-08-27 | 41.20 | 42.33 | 40.98 | 41.94 | 192500 |
2007-08-28 | 41.75 | 41.75 | 39.87 | 40.07 | 130000 |
2007-08-29 | 40.22 | 40.84 | 39.75 | 40.71 | 97000 |
2007-08-30 | 40.29 | 40.97 | 39.78 | 40.09 | 113800 |
2007-08-31 | 40.51 | 41.63 | 40.28 | 41.19 | 131200 |
2007-09-04 | 41.18 | 42.38 | 41.01 | 41.57 | 144300 |
2007-09-05 | 41.33 | 41.94 | 40.73 | 40.96 | 118800 |
2007-09-06 | 40.42 | 40.80 | 39.70 | 40.35 | 124400 |
2007-09-07 | 39.90 | 40.48 | 39.62 | 39.95 | 111400 |
2007-09-10 | 40.47 | 40.58 | 38.87 | 39.67 | 138900 |
2007-09-11 | 39.75 | 40.20 | 39.58 | 40.06 | 65500 |
2007-09-12 | 39.98 | 40.34 | 39.40 | 39.70 | 64800 |
2007-09-13 | 39.77 | 40.33 | 39.28 | 39.54 | 66400 |
2007-09-14 | 39.14 | 40.21 | 39.01 | 39.74 | 61500 |
2007-09-17 | 39.63 | 40.25 | 39.51 | 39.83 | 168500 |
2007-09-18 | 39.92 | 40.83 | 39.76 | 40.78 | 120300 |
2007-09-19 | 41.10 | 41.72 | 40.99 | 41.17 | 132400 |
2007-09-20 | 41.17 | 42.01 | 40.55 | 40.94 | 118400 |
2007-09-21 | 41.00 | 41.22 | 40.63 | 41.00 | 191600 |
2007-09-24 | 40.87 | 41.83 | 40.10 | 40.34 | 78200 |
2007-09-25 | 40.16 | 41.13 | 39.93 | 40.92 | 73300 |
2007-09-26 | 41.11 | 42.00 | 40.73 | 40.93 | 132700 |
2007-09-27 | 40.90 | 41.60 | 40.79 | 40.91 | 56200 |
2007-09-28 | 41.28 | 41.98 | 41.00 | 41.19 | 100000 |
2007-10-01 | 41.17 | 41.95 | 40.86 | 41.05 | 210400 |
2007-10-02 | 41.17 | 41.72 | 41.17 | 41.37 | 121500 |
2007-10-03 | 41.20 | 41.69 | 41.11 | 41.64 | 144700 |
2007-10-04 | 41.70 | 43.10 | 41.50 | 41.94 | 207000 |
2007-10-05 | 41.95 | 42.09 | 41.51 | 41.94 | 172200 |
2007-10-08 | 41.75 | 42.08 | 41.70 | 41.87 | 148600 |
2007-10-09 | 41.91 | 42.66 | 41.78 | 41.99 | 144700 |
2007-10-10 | 41.82 | 42.25 | 41.73 | 42.00 | 76500 |
2007-10-11 | 42.18 | 42.66 | 41.77 | 42.29 | 248200 |
2007-10-12 | 44.92 | 47.92 | 44.90 | 46.96 | 764000 |
2007-10-15 | 47.18 | 47.72 | 45.77 | 47.07 | 223100 |
2007-10-16 | 47.10 | 48.91 | 47.10 | 47.94 | 220700 |
2007-10-17 | 48.50 | 49.00 | 48.00 | 48.37 | 167200 |
2007-10-18 | 48.20 | 48.93 | 46.88 | 48.78 | 145100 |
2007-10-19 | 48.68 | 48.85 | 47.37 | 48.07 | 198600 |
2007-10-22 | 48.17 | 48.79 | 47.88 | 48.39 | 148900 |
2007-10-23 | 48.87 | 48.89 | 48.27 | 48.59 | 194000 |
2007-10-24 | 48.05 | 48.98 | 47.21 | 48.70 | 108000 |
2007-10-25 | 48.90 | 48.94 | 47.62 | 48.44 | 115300 |
2007-10-26 | 48.90 | 49.43 | 47.85 | 49.00 | 100000 |
2007-10-29 | 49.20 | 49.48 | 48.11 | 48.50 | 89900 |
2007-10-30 | 48.45 | 50.00 | 48.44 | 49.24 | 113400 |
2007-10-31 | 49.24 | 49.84 | 48.35 | 49.03 | 96800 |
2007-11-01 | 48.50 | 48.98 | 47.06 | 47.90 | 204900 |
2007-11-02 | 46.10 | 46.10 | 41.50 | 43.92 | 383600 |
2007-11-05 | 43.90 | 46.10 | 43.82 | 45.29 | 186700 |
2007-11-06 | 44.81 | 46.54 | 44.53 | 46.14 | 111500 |
2007-11-07 | 45.45 | 45.65 | 44.46 | 44.55 | 108200 |
2007-11-08 | 44.91 | 45.67 | 43.33 | 44.34 | 123100 |
2007-11-09 | 43.90 | 45.22 | 43.67 | 44.37 | 91400 |
2007-11-12 | 44.23 | 46.35 | 44.13 | 45.30 | 104340 |
2007-11-13 | 45.62 | 46.25 | 44.94 | 45.75 | 164400 |
2007-11-14 | 45.83 | 45.83 | 44.05 | 44.72 | 114800 |
2007-11-15 | 44.42 | 45.55 | 43.65 | 44.69 | 101200 |
2007-11-16 | 44.69 | 44.69 | 42.55 | 43.61 | 86000 |
2007-11-19 | 43.12 | 43.33 | 41.53 | 41.73 | 91500 |
2007-11-20 | 41.57 | 42.59 | 40.20 | 41.39 | 157700 |
2007-11-21 | 41.25 | 41.82 | 40.63 | 40.93 | 142400 |
2007-11-23 | 41.11 | 43.10 | 40.95 | 42.46 | 36900 |
2007-11-26 | 41.97 | 43.37 | 40.81 | 40.87 | 83186 |
2007-11-27 | 41.00 | 43.25 | 41.00 | 42.85 | 97400 |
2007-11-28 | 42.85 | 45.02 | 42.85 | 44.71 | 108100 |
2007-11-29 | 44.70 | 45.78 | 43.86 | 43.95 | 84700 |
2007-11-30 | 44.30 | 45.30 | 43.89 | 44.06 | 106600 |
2007-12-03 | 44.09 | 44.20 | 42.71 | 43.54 | 70900 |
2007-12-04 | 43.05 | 43.65 | 42.81 | 43.37 | 64600 |
2007-12-05 | 44.17 | 45.13 | 43.89 | 44.74 | 58700 |
2007-12-06 | 44.74 | 47.28 | 44.15 | 47.26 | 140800 |
2007-12-07 | 47.26 | 47.26 | 45.45 | 46.31 | 58300 |
2007-12-10 | 46.33 | 47.25 | 46.07 | 46.33 | 69100 |
2007-12-11 | 46.52 | 47.07 | 43.96 | 44.10 | 99000 |
2007-12-12 | 45.23 | 46.79 | 44.52 | 45.37 | 94900 |
2007-12-13 | 44.80 | 45.77 | 44.57 | 45.70 | 55400 |
2007-12-14 | 45.15 | 45.18 | 43.53 | 43.73 | 61600 |
2007-12-17 | 43.54 | 44.50 | 43.18 | 43.18 | 124800 |
2007-12-18 | 43.70 | 44.49 | 42.77 | 44.18 | 80400 |
2007-12-19 | 44.19 | 44.65 | 43.32 | 43.70 | 103600 |
2007-12-20 | 44.05 | 44.95 | 43.03 | 44.74 | 76000 |
2007-12-21 | 45.73 | 46.36 | 43.52 | 44.85 | 246400 |
2007-12-24 | 45.00 | 46.84 | 44.80 | 46.48 | 49200 |
2007-12-26 | 46.43 | 47.37 | 45.84 | 46.66 | 72800 |
2007-12-27 | 46.65 | 47.44 | 45.45 | 45.47 | 73300 |
2007-12-28 | 45.87 | 47.16 | 44.91 | 45.14 | 81600 |
2007-12-31 | 44.99 | 44.99 | 43.05 | 43.37 | 80029 |
2008-01-02 | 43.43 | 43.88 | 42.11 | 43.21 | 120600 |
2008-01-03 | 42.90 | 45.59 | 42.90 | 44.03 | 129800 |
2008-01-04 | 43.69 | 43.75 | 40.35 | 40.59 | 179800 |
2008-01-07 | 40.95 | 43.31 | 40.50 | 42.51 | 150700 |
2008-01-08 | 42.81 | 43.24 | 39.83 | 40.04 | 145400 |
2008-01-09 | 39.94 | 40.95 | 38.74 | 40.00 | 164400 |
2008-01-10 | 39.52 | 41.43 | 39.42 | 40.98 | 202100 |
2008-01-11 | 40.63 | 40.63 | 38.74 | 38.77 | 101700 |
2008-01-14 | 39.09 | 40.89 | 39.05 | 40.48 | 81200 |
2008-01-15 | 39.80 | 39.80 | 37.25 | 38.31 | 149600 |
2008-01-16 | 38.28 | 40.31 | 38.04 | 39.26 | 76391 |
2008-01-17 | 39.36 | 39.38 | 37.19 | 37.29 | 94100 |
2008-01-18 | 37.24 | 37.84 | 35.21 | 35.24 | 198400 |
2008-01-22 | 33.83 | 36.39 | 32.93 | 32.93 | 319400 |
2008-01-23 | 31.50 | 33.56 | 30.72 | 33.44 | 318188 |
2008-01-24 | 33.46 | 33.80 | 32.57 | 33.36 | 187100 |
2008-01-25 | 34.03 | 34.35 | 33.00 | 33.38 | 210800 |
2008-01-28 | 33.30 | 33.30 | 32.22 | 32.82 | 131600 |
2008-01-29 | 33.09 | 33.39 | 32.43 | 32.78 | 141500 |
2008-01-30 | 32.48 | 32.99 | 31.40 | 31.56 | 166200 |
2008-01-31 | 30.85 | 31.69 | 30.62 | 31.30 | 213644 |
2008-02-01 | 31.46 | 32.25 | 30.92 | 32.07 | 157300 |
2008-02-04 | 32.07 | 33.00 | 31.71 | 32.51 | 93800 |
2008-02-05 | 31.79 | 32.68 | 31.67 | 31.89 | 123900 |
2008-02-06 | 32.19 | 32.31 | 31.13 | 31.49 | 102100 |
2008-02-07 | 31.37 | 32.80 | 31.30 | 32.19 | 131533 |
2008-02-08 | 32.18 | 32.59 | 31.80 | 32.08 | 117700 |
2008-02-11 | 32.05 | 32.60 | 31.54 | 31.97 | 153200 |
2008-02-12 | 32.07 | 32.54 | 31.66 | 31.94 | 94200 |
2008-02-13 | 32.32 | 32.51 | 32.00 | 32.26 | 146000 |
2008-02-14 | 32.40 | 32.67 | 30.98 | 31.31 | 138400 |
2008-02-15 | 31.07 | 31.81 | 31.01 | 31.69 | 189510 |
2008-02-19 | 32.41 | 32.43 | 31.44 | 31.72 | 178000 |
2008-02-20 | 31.77 | 32.25 | 31.34 | 31.97 | 191800 |
2008-02-21 | 39.99 | 40.00 | 31.62 | 31.82 | 298700 |
2008-02-22 | 31.26 | 31.34 | 29.14 | 30.06 | 302900 |
2008-02-25 | 30.01 | 31.12 | 29.51 | 30.63 | 276488 |
2008-02-26 | 30.49 | 31.80 | 30.43 | 31.64 | 142300 |
2008-02-27 | 31.34 | 32.53 | 31.29 | 32.53 | 326300 |
2008-02-28 | 32.33 | 33.12 | 32.33 | 32.83 | 537000 |
2008-02-29 | 32.26 | 32.31 | 31.43 | 31.68 | 484400 |
2008-03-03 | 31.48 | 32.07 | 31.21 | 32.03 | 407900 |
2008-03-04 | 30.85 | 32.25 | 30.79 | 32.10 | 397700 |
2008-03-05 | 32.01 | 33.39 | 32.01 | 32.94 | 434400 |
2008-03-06 | 32.73 | 33.73 | 32.73 | 33.38 | 859900 |
2008-03-07 | 32.90 | 33.70 | 32.88 | 33.19 | 376100 |
2008-03-10 | 33.24 | 34.06 | 32.83 | 33.32 | 169700 |
2008-03-11 | 34.33 | 35.09 | 33.85 | 34.54 | 442300 |
2008-03-12 | 34.66 | 35.03 | 33.81 | 33.81 | 297524 |
2008-03-13 | 33.41 | 34.15 | 33.11 | 33.89 | 398200 |
2008-03-14 | 34.11 | 34.25 | 32.83 | 32.97 | 375600 |
2008-03-17 | 32.00 | 34.07 | 31.72 | 33.21 | 211400 |
2008-03-18 | 33.84 | 35.00 | 33.06 | 34.15 | 406200 |
2008-03-19 | 34.28 | 35.19 | 33.04 | 33.27 | 195800 |
2008-03-20 | 33.65 | 33.65 | 32.08 | 32.74 | 308240 |
2008-03-24 | 32.80 | 33.10 | 32.49 | 32.92 | 190100 |
2008-03-25 | 32.97 | 33.54 | 32.97 | 33.30 | 118300 |
2008-03-26 | 33.10 | 33.21 | 32.43 | 33.02 | 130700 |
2008-03-27 | 33.15 | 33.66 | 32.50 | 32.86 | 136800 |
2008-03-28 | 32.97 | 33.55 | 32.24 | 32.36 | 125100 |
2008-03-31 | 32.63 | 34.31 | 32.20 | 33.41 | 145800 |
2008-04-01 | 33.87 | 35.07 | 33.65 | 35.00 | 103309 |
2008-04-02 | 35.15 | 35.94 | 34.59 | 35.03 | 124100 |
2008-04-03 | 34.78 | 35.00 | 34.57 | 34.79 | 121200 |
2008-04-04 | 34.66 | 35.11 | 34.32 | 34.65 | 129300 |
2008-04-07 | 34.82 | 34.82 | 33.84 | 33.93 | 144900 |
2008-04-08 | 33.65 | 34.43 | 33.61 | 34.06 | 195500 |
2008-04-09 | 34.15 | 34.43 | 33.59 | 33.62 | 124000 |
2008-04-10 | 33.58 | 34.44 | 33.45 | 33.81 | 117500 |
2008-04-11 | 33.41 | 34.02 | 32.68 | 32.68 | 183400 |
2008-04-14 | 32.55 | 33.62 | 32.44 | 33.04 | 138845 |
2008-04-15 | 33.13 | 33.21 | 32.11 | 32.31 | 91621 |
2008-04-16 | 32.70 | 32.74 | 32.13 | 32.27 | 160637 |
2008-04-17 | 32.16 | 32.43 | 31.48 | 31.67 | 95335 |
2008-04-18 | 32.08 | 32.76 | 31.93 | 32.71 | 258905 |
2008-04-21 | 32.51 | 33.02 | 32.10 | 32.70 | 65284 |
2008-04-22 | 32.57 | 32.57 | 30.79 | 31.34 | 120397 |
2008-04-23 | 31.48 | 32.14 | 31.15 | 31.74 | 111555 |
2008-04-24 | 31.73 | 32.18 | 30.94 | 31.78 | 171233 |
2008-04-25 | 31.91 | 32.46 | 31.15 | 31.71 | 70232 |
2008-04-28 | 31.73 | 32.42 | 30.91 | 31.90 | 253461 |
2008-04-29 | 32.00 | 32.24 | 31.06 | 31.84 | 190988 |
2008-04-30 | 31.90 | 34.24 | 31.16 | 34.24 | 312155 |
2008-05-01 | 33.50 | 33.95 | 32.57 | 33.01 | 356530 |
2008-05-02 | 33.03 | 33.68 | 32.38 | 32.46 | 139711 |
2008-05-05 | 32.59 | 34.69 | 32.59 | 33.96 | 271485 |
2008-05-06 | 33.81 | 34.88 | 33.62 | 34.20 | 235653 |
2008-05-07 | 34.23 | 35.23 | 33.86 | 34.07 | 111574 |
2008-05-08 | 34.14 | 34.91 | 33.67 | 34.74 | 199546 |
2008-05-09 | 34.49 | 34.96 | 34.00 | 34.60 | 108610 |
2008-05-12 | 34.70 | 35.50 | 34.70 | 35.42 | 87408 |
2008-05-13 | 35.54 | 35.66 | 35.00 | 35.35 | 92569 |
2008-05-14 | 35.34 | 35.71 | 35.18 | 35.38 | 75708 |
2008-05-15 | 35.21 | 35.58 | 34.86 | 35.39 | 85797 |
2008-05-16 | 35.43 | 36.50 | 34.67 | 36.50 | 344725 |
2008-05-19 | 36.41 | 38.31 | 36.00 | 37.23 | 251800 |
2008-05-20 | 37.09 | 37.89 | 36.54 | 37.68 | 247536 |
2008-05-21 | 37.85 | 38.49 | 37.42 | 37.93 | 264030 |
2008-05-22 | 37.90 | 39.11 | 37.90 | 38.49 | 269113 |
2008-05-23 | 38.20 | 38.40 | 37.22 | 37.82 | 168310 |
2008-05-27 | 37.78 | 39.35 | 37.78 | 39.00 | 249132 |
2008-05-28 | 39.00 | 39.23 | 38.55 | 39.00 | 163362 |
2008-05-29 | 39.00 | 40.09 | 38.86 | 39.80 | 230360 |
2008-05-30 | 39.55 | 39.65 | 38.59 | 39.19 | 161753 |
2008-06-02 | 39.15 | 39.23 | 38.13 | 39.06 | 136266 |
2008-06-03 | 39.03 | 39.53 | 38.34 | 38.68 | 215883 |
2008-06-04 | 38.60 | 39.53 | 38.17 | 39.28 | 182453 |
2008-06-05 | 39.22 | 40.42 | 39.22 | 40.23 | 126570 |
2008-06-06 | 40.00 | 40.18 | 38.49 | 38.62 | 122804 |
2008-06-09 | 38.83 | 39.38 | 38.34 | 38.72 | 73306 |
2008-06-10 | 38.36 | 38.58 | 37.82 | 38.03 | 152392 |
2008-06-11 | 37.90 | 38.34 | 37.58 | 37.62 | 76511 |
2008-06-12 | 37.67 | 38.72 | 37.67 | 37.86 | 107362 |
2008-06-13 | 38.31 | 39.13 | 37.84 | 39.10 | 146879 |
2008-06-16 | 39.14 | 40.67 | 39.14 | 40.45 | 136006 |
2008-06-17 | 40.66 | 40.66 | 39.57 | 39.69 | 82458 |
2008-06-18 | 39.75 | 40.93 | 39.08 | 40.86 | 182302 |
2008-06-19 | 40.98 | 42.27 | 40.48 | 41.80 | 115390 |
2008-06-20 | 41.48 | 41.65 | 40.13 | 40.91 | 171752 |
2008-06-23 | 41.18 | 41.47 | 40.35 | 40.43 | 48843 |
2008-06-24 | 40.19 | 40.36 | 39.24 | 39.27 | 59065 |
2008-06-25 | 39.32 | 40.41 | 39.10 | 40.23 | 102764 |
2008-06-26 | 39.75 | 39.75 | 38.38 | 38.88 | 59167 |
2008-06-27 | 39.06 | 39.11 | 37.77 | 38.31 | 265696 |
2008-06-30 | 38.76 | 38.76 | 37.59 | 37.59 | 148705 |
2008-07-01 | 37.26 | 38.43 | 37.13 | 38.33 | 127233 |
2008-07-02 | 38.16 | 38.30 | 36.22 | 36.39 | 101329 |
2008-07-03 | 36.64 | 36.72 | 35.53 | 36.58 | 53481 |
2008-07-07 | 36.72 | 36.81 | 35.66 | 36.06 | 63723 |
2008-07-08 | 35.98 | 37.86 | 35.86 | 37.79 | 210441 |
2008-07-09 | 38.04 | 38.34 | 36.55 | 36.67 | 116097 |
2008-07-10 | 36.24 | 37.30 | 36.24 | 37.09 | 65236 |
2008-07-11 | 36.82 | 38.03 | 36.28 | 38.00 | 111265 |
2008-07-14 | 38.29 | 38.38 | 36.90 | 37.22 | 56396 |
2008-07-15 | 36.87 | 38.42 | 36.14 | 37.57 | 112113 |
2008-07-16 | 37.58 | 39.12 | 36.87 | 39.10 | 67922 |
2008-07-17 | 39.00 | 39.40 | 38.10 | 39.40 | 108716 |
2008-07-18 | 39.40 | 40.88 | 37.53 | 40.21 | 85247 |
2008-07-21 | 40.29 | 40.69 | 39.83 | 40.48 | 70608 |
2008-07-22 | 40.11 | 42.31 | 39.90 | 42.24 | 103899 |
2008-07-23 | 42.07 | 42.33 | 41.04 | 42.15 | 74616 |
2008-07-24 | 42.42 | 43.17 | 41.94 | 42.57 | 80179 |
2008-07-25 | 43.06 | 43.70 | 42.62 | 43.41 | 84002 |
2008-07-28 | 43.13 | 43.13 | 42.29 | 42.56 | 69155 |
2008-07-29 | 42.75 | 44.05 | 42.72 | 43.65 | 69433 |
2008-07-30 | 43.79 | 44.35 | 40.94 | 41.06 | 253547 |
2008-07-31 | 40.25 | 41.99 | 39.86 | 41.31 | 233447 |
2008-08-01 | 41.46 | 42.12 | 40.82 | 41.76 | 138203 |
2008-08-04 | 41.25 | 41.49 | 40.16 | 40.93 | 96406 |
2008-08-05 | 41.83 | 42.17 | 41.09 | 41.80 | 107548 |
2008-08-06 | 41.77 | 41.94 | 41.29 | 41.75 | 87684 |
2008-08-07 | 41.44 | 41.80 | 40.59 | 40.87 | 89800 |
2008-08-08 | 40.87 | 42.87 | 40.25 | 42.74 | 107595 |
2008-08-11 | 42.65 | 44.34 | 42.04 | 43.59 | 157015 |
2008-08-12 | 43.50 | 43.78 | 42.52 | 43.61 | 78273 |
2008-08-13 | 43.56 | 44.22 | 42.88 | 43.80 | 132020 |
2008-08-14 | 43.47 | 44.18 | 42.66 | 44.02 | 103392 |
2008-08-15 | 44.28 | 44.50 | 42.09 | 43.00 | 125290 |
2008-08-18 | 43.14 | 43.78 | 42.21 | 42.96 | 71293 |
2008-08-19 | 42.82 | 43.07 | 42.14 | 42.60 | 59636 |
2008-08-20 | 42.56 | 43.65 | 42.22 | 42.90 | 56437 |
2008-08-21 | 42.48 | 42.53 | 41.27 | 41.61 | 68398 |
2008-08-22 | 41.88 | 42.65 | 41.61 | 42.41 | 50709 |
2008-08-25 | 42.35 | 42.35 | 40.31 | 40.54 | 84662 |
2008-08-26 | 40.68 | 41.13 | 40.09 | 40.46 | 62627 |
2008-08-27 | 40.46 | 41.36 | 40.12 | 40.49 | 155523 |
2008-08-28 | 40.71 | 41.13 | 40.58 | 40.84 | 130772 |
2008-08-29 | 40.74 | 41.02 | 39.71 | 40.01 | 66551 |
2008-09-02 | 40.97 | 41.04 | 38.59 | 38.95 | 119807 |
2008-09-03 | 39.04 | 39.93 | 38.93 | 39.42 | 167847 |
2008-09-04 | 39.12 | 39.29 | 38.06 | 38.27 | 74902 |
2008-09-05 | 38.10 | 38.34 | 37.49 | 38.25 | 83980 |
2008-09-08 | 39.16 | 39.26 | 37.65 | 38.21 | 115603 |
2008-09-09 | 38.21 | 38.95 | 36.65 | 36.65 | 133011 |
2008-09-10 | 36.91 | 37.86 | 36.63 | 37.46 | 98334 |
2008-09-11 | 37.17 | 38.18 | 37.17 | 37.79 | 85555 |
2008-09-12 | 37.69 | 38.77 | 37.56 | 38.57 | 53727 |
2008-09-15 | 37.82 | 38.98 | 37.17 | 37.30 | 68063 |
2008-09-16 | 37.00 | 38.33 | 36.63 | 38.05 | 99395 |
2008-09-17 | 37.53 | 38.30 | 36.74 | 37.10 | 132243 |
2008-09-18 | 37.59 | 39.44 | 36.25 | 38.93 | 163560 |
2008-09-19 | 41.26 | 42.99 | 40.80 | 41.90 | 313206 |
2008-09-22 | 41.70 | 41.82 | 39.48 | 39.58 | 102083 |
2008-09-23 | 39.68 | 40.35 | 39.35 | 39.44 | 58171 |
2008-09-24 | 39.57 | 39.63 | 37.95 | 37.95 | 69334 |
2008-09-25 | 38.17 | 39.25 | 37.68 | 38.46 | 64259 |
2008-09-26 | 37.74 | 38.82 | 37.45 | 37.99 | 95859 |
2008-09-29 | 37.08 | 38.10 | 36.40 | 37.09 | 132239 |
2008-09-30 | 37.42 | 37.78 | 36.59 | 36.98 | 140862 |
2008-10-01 | 36.82 | 37.53 | 36.51 | 36.88 | 96988 |
2008-10-02 | 36.63 | 36.63 | 35.05 | 35.25 | 94258 |
2008-10-03 | 35.26 | 36.67 | 34.12 | 34.12 | 103176 |
2008-10-06 | 33.72 | 34.27 | 32.02 | 33.97 | 102554 |
2008-10-07 | 34.54 | 35.06 | 31.65 | 32.03 | 73027 |
2008-10-08 | 31.22 | 32.67 | 30.62 | 31.01 | 127504 |
2008-10-09 | 31.49 | 31.95 | 28.65 | 28.69 | 96902 |
2008-10-10 | 27.43 | 31.03 | 26.72 | 30.64 | 168890 |
2008-10-13 | 31.99 | 33.84 | 31.27 | 33.84 | 112020 |
2008-10-14 | 34.50 | 34.50 | 31.20 | 32.33 | 64198 |
2008-10-15 | 32.54 | 32.54 | 29.10 | 29.10 | 106556 |
2008-10-16 | 29.34 | 31.57 | 27.48 | 31.46 | 140223 |
2008-10-17 | 30.38 | 32.07 | 29.22 | 30.27 | 98728 |
2008-10-20 | 30.48 | 31.57 | 30.13 | 31.25 | 88209 |
2008-10-21 | 30.87 | 31.70 | 30.27 | 30.40 | 97748 |
2008-10-22 | 29.74 | 30.21 | 27.70 | 28.33 | 75639 |
2008-10-23 | 28.50 | 28.53 | 25.34 | 27.28 | 112676 |
2008-10-24 | 25.73 | 26.80 | 25.60 | 26.20 | 122738 |
2008-10-27 | 26.02 | 26.90 | 24.55 | 24.56 | 63369 |
2008-10-28 | 25.32 | 26.29 | 23.95 | 26.16 | 106446 |
2008-10-29 | 26.10 | 27.67 | 25.52 | 26.46 | 80587 |
2008-10-30 | 27.11 | 29.58 | 26.64 | 29.52 | 169446 |
2008-10-31 | 29.52 | 30.63 | 28.92 | 30.10 | 158865 |
2008-11-03 | 30.01 | 31.38 | 29.97 | 30.21 | 84381 |
2008-11-04 | 30.52 | 31.13 | 30.31 | 30.84 | 101131 |
2008-11-05 | 30.40 | 31.33 | 30.40 | 30.53 | 106742 |
2008-11-06 | 30.46 | 31.34 | 30.04 | 30.54 | 89075 |
2008-11-07 | 30.85 | 31.81 | 29.99 | 31.17 | 72272 |
2008-11-10 | 31.81 | 31.86 | 29.78 | 30.33 | 65298 |
2008-11-11 | 30.00 | 30.50 | 29.16 | 29.38 | 66347 |
2008-11-12 | 29.00 | 29.05 | 26.99 | 27.01 | 88110 |
2008-11-13 | 27.11 | 29.26 | 25.11 | 29.23 | 99749 |
2008-11-14 | 28.81 | 29.19 | 27.04 | 27.05 | 95412 |
2008-11-17 | 27.21 | 28.39 | 26.28 | 27.84 | 104563 |
2008-11-18 | 27.95 | 28.66 | 26.70 | 27.76 | 122641 |
2008-11-19 | 27.67 | 28.43 | 24.98 | 25.16 | 105148 |
2008-11-20 | 24.96 | 26.11 | 23.22 | 23.40 | 106725 |
2008-11-21 | 23.78 | 24.44 | 21.03 | 24.37 | 135006 |
2008-11-24 | 24.58 | 26.00 | 24.11 | 25.48 | 123959 |
2008-11-25 | 25.68 | 25.70 | 24.51 | 25.68 | 79176 |
2008-11-26 | 24.98 | 28.14 | 24.53 | 28.09 | 86844 |
2008-11-28 | 27.82 | 28.24 | 27.14 | 28.20 | 27576 |
2008-12-01 | 27.39 | 27.45 | 23.27 | 23.37 | 144634 |
2008-12-02 | 23.77 | 26.44 | 23.50 | 26.35 | 124239 |
2008-12-03 | 25.47 | 28.47 | 25.47 | 28.31 | 171304 |
2008-12-04 | 27.62 | 28.55 | 25.20 | 26.25 | 120664 |
2008-12-05 | 26.10 | 28.22 | 24.60 | 28.17 | 92307 |
2008-12-08 | 28.76 | 29.89 | 28.02 | 29.52 | 135312 |
2008-12-09 | 29.13 | 30.70 | 28.57 | 28.80 | 72715 |
2008-12-10 | 29.19 | 30.66 | 29.03 | 30.01 | 99366 |
2008-12-11 | 29.86 | 30.52 | 27.40 | 28.14 | 77437 |
2008-12-12 | 27.63 | 29.58 | 26.48 | 29.47 | 53885 |
2008-12-15 | 29.67 | 30.33 | 26.88 | 27.83 | 48382 |
2008-12-16 | 28.20 | 29.50 | 27.76 | 29.30 | 139811 |
2008-12-17 | 28.38 | 30.07 | 28.24 | 28.83 | 90282 |
2008-12-18 | 28.50 | 29.64 | 27.60 | 28.17 | 58561 |
2008-12-19 | 28.50 | 29.51 | 28.04 | 28.35 | 164524 |
2008-12-22 | 28.45 | 28.45 | 25.76 | 27.00 | 62269 |
2008-12-23 | 27.02 | 27.23 | 24.64 | 24.70 | 102963 |
2008-12-24 | 24.66 | 25.22 | 24.02 | 24.37 | 58888 |
2008-12-26 | 24.44 | 26.32 | 24.44 | 26.24 | 70132 |
2008-12-29 | 26.27 | 26.49 | 25.00 | 25.35 | 40294 |
2008-12-30 | 25.59 | 27.18 | 25.59 | 27.18 | 70064 |
2008-12-31 | 27.40 | 28.13 | 26.66 | 27.77 | 92981 |
2009-01-02 | 27.80 | 28.50 | 27.33 | 28.26 | 61962 |
2009-01-05 | 28.37 | 28.37 | 26.75 | 27.86 | 60563 |
2009-01-06 | 27.61 | 28.36 | 27.61 | 28.09 | 69375 |
2009-01-07 | 27.82 | 27.82 | 25.68 | 26.27 | 83095 |
2009-01-08 | 26.04 | 26.12 | 24.91 | 25.35 | 189818 |
2009-01-09 | 25.42 | 25.42 | 23.04 | 23.21 | 161890 |
2009-01-12 | 23.71 | 23.71 | 22.45 | 22.71 | 153334 |
2009-01-13 | 22.57 | 23.58 | 21.79 | 22.23 | 430401 |
2009-01-14 | 22.02 | 22.25 | 21.53 | 21.87 | 139752 |
2009-01-15 | 21.90 | 22.54 | 21.30 | 22.40 | 144623 |
2009-01-16 | 22.79 | 22.79 | 21.29 | 22.50 | 148123 |
2009-01-20 | 22.22 | 22.37 | 21.19 | 21.29 | 127350 |
2009-01-21 | 21.56 | 23.19 | 21.45 | 22.94 | 161478 |
2009-01-22 | 22.60 | 23.58 | 22.52 | 22.86 | 130697 |
2009-01-23 | 22.36 | 23.99 | 22.18 | 23.25 | 94492 |
2009-01-26 | 23.19 | 24.35 | 22.85 | 23.14 | 66672 |
2009-01-27 | 23.16 | 24.47 | 23.16 | 24.26 | 78939 |
2009-01-28 | 24.64 | 25.96 | 24.55 | 25.63 | 83599 |
2009-01-29 | 25.16 | 25.43 | 24.37 | 24.82 | 119088 |
2009-01-30 | 25.09 | 25.30 | 24.32 | 24.50 | 91096 |
2009-02-02 | 24.32 | 25.65 | 24.20 | 25.28 | 81693 |
2009-02-03 | 25.44 | 26.10 | 24.67 | 25.50 | 104179 |
2009-02-04 | 25.41 | 26.43 | 24.26 | 24.31 | 188824 |
2009-02-05 | 24.05 | 24.51 | 23.52 | 23.82 | 241313 |
2009-02-06 | 23.81 | 24.46 | 23.81 | 24.04 | 176749 |
2009-02-09 | 23.93 | 24.31 | 23.25 | 23.67 | 149486 |
2009-02-10 | 23.62 | 24.10 | 23.19 | 23.44 | 306762 |
2009-02-11 | 23.62 | 24.26 | 23.35 | 23.86 | 105071 |
2009-02-12 | 23.87 | 24.26 | 23.14 | 24.15 | 109874 |
2009-02-13 | 24.25 | 24.71 | 23.58 | 23.78 | 58251 |
2009-02-17 | 22.69 | 23.21 | 21.93 | 22.49 | 123483 |
2009-02-18 | 22.63 | 23.07 | 21.38 | 21.52 | 100061 |
2009-02-19 | 21.75 | 21.75 | 20.15 | 20.43 | 134658 |
2009-02-20 | 19.98 | 21.78 | 19.98 | 21.12 | 190089 |
2009-02-23 | 21.60 | 21.60 | 19.35 | 19.64 | 155896 |
2009-02-24 | 19.91 | 20.15 | 19.34 | 19.74 | 316631 |
2009-02-25 | 19.59 | 19.82 | 18.45 | 18.96 | 129583 |
2009-02-26 | 19.21 | 20.01 | 18.83 | 19.53 | 195341 |
2009-02-27 | 19.05 | 19.18 | 17.78 | 18.25 | 218574 |
2009-03-02 | 17.88 | 18.19 | 17.13 | 17.24 | 217534 |
2009-03-03 | 17.62 | 17.82 | 16.50 | 16.53 | 195317 |
2009-03-04 | 16.82 | 17.34 | 16.17 | 16.62 | 414867 |
2009-03-05 | 16.23 | 16.72 | 15.51 | 15.61 | 242614 |
2009-03-06 | 15.77 | 16.21 | 15.15 | 16.04 | 138940 |
2009-03-09 | 15.93 | 15.93 | 14.60 | 14.73 | 180281 |
2009-03-10 | 15.21 | 15.49 | 14.85 | 15.29 | 208085 |
2009-03-11 | 15.36 | 15.99 | 15.07 | 15.61 | 152394 |
2009-03-12 | 15.52 | 17.05 | 15.36 | 16.94 | 249304 |
2009-03-13 | 16.80 | 16.99 | 16.37 | 16.68 | 81810 |
2009-03-16 | 16.78 | 17.30 | 16.60 | 16.76 | 159276 |
2009-03-17 | 16.69 | 18.12 | 16.42 | 18.12 | 239806 |
2009-03-18 | 18.08 | 19.34 | 17.65 | 18.88 | 159252 |
2009-03-19 | 19.02 | 19.26 | 18.28 | 18.69 | 126140 |
2009-03-20 | 18.84 | 19.02 | 17.57 | 17.63 | 157016 |
2009-03-23 | 18.41 | 20.05 | 17.96 | 20.05 | 144355 |
2009-03-24 | 19.73 | 19.97 | 18.45 | 18.56 | 140104 |
2009-03-25 | 18.66 | 20.18 | 18.43 | 19.64 | 158564 |
2009-03-26 | 19.64 | 20.62 | 19.26 | 20.56 | 103490 |
2009-03-27 | 20.20 | 20.85 | 19.55 | 19.70 | 142568 |
2009-03-30 | 19.55 | 19.55 | 18.16 | 18.67 | 158891 |
2009-03-31 | 18.98 | 19.32 | 17.75 | 18.88 | 355121 |
2009-04-01 | 18.58 | 19.61 | 18.20 | 19.31 | 133176 |
2009-04-02 | 19.77 | 21.66 | 19.69 | 21.29 | 179950 |
2009-04-03 | 21.27 | 21.69 | 20.78 | 21.69 | 96809 |
2009-04-06 | 21.43 | 21.67 | 20.00 | 20.48 | 140831 |
2009-04-07 | 20.09 | 20.72 | 19.43 | 19.62 | 131006 |
2009-04-08 | 19.73 | 20.09 | 19.37 | 20.00 | 78016 |
2009-04-09 | 20.46 | 21.94 | 20.21 | 21.88 | 216801 |
2009-04-13 | 21.51 | 21.60 | 20.47 | 21.48 | 78409 |
2009-04-14 | 21.05 | 21.49 | 19.26 | 21.06 | 208923 |
2009-04-15 | 20.91 | 22.27 | 20.89 | 21.78 | 224352 |
2009-04-16 | 21.95 | 23.30 | 21.41 | 23.09 | 270316 |
2009-04-17 | 23.17 | 24.75 | 22.70 | 23.96 | 205570 |
2009-04-20 | 23.45 | 23.47 | 21.51 | 21.83 | 380102 |
2009-04-21 | 21.79 | 24.99 | 21.79 | 24.90 | 563558 |
2009-04-22 | 24.40 | 25.76 | 23.79 | 23.99 | 428882 |
2009-04-23 | 24.01 | 24.41 | 23.17 | 24.00 | 323381 |
2009-04-24 | 24.24 | 24.77 | 23.61 | 24.20 | 115696 |
2009-04-27 | 23.72 | 23.88 | 22.60 | 23.10 | 123989 |
2009-04-28 | 22.91 | 24.62 | 22.90 | 23.94 | 114233 |
2009-04-29 | 23.96 | 25.98 | 23.96 | 25.61 | 94792 |
2009-04-30 | 25.88 | 26.60 | 25.29 | 25.45 | 132944 |
2009-05-01 | 25.45 | 25.60 | 24.60 | 25.24 | 175612 |
2009-05-04 | 25.62 | 25.91 | 25.26 | 25.90 | 86376 |
2009-05-05 | 25.03 | 25.64 | 22.62 | 22.82 | 248624 |
2009-05-06 | 22.86 | 23.27 | 21.78 | 22.02 | 172333 |
2009-05-07 | 22.32 | 22.32 | 20.92 | 21.43 | 235130 |
2009-05-08 | 21.90 | 22.46 | 21.10 | 21.75 | 224174 |
2009-05-11 | 21.67 | 21.67 | 21.01 | 21.32 | 123454 |
2009-05-12 | 21.41 | 21.81 | 20.05 | 20.90 | 197385 |
2009-05-13 | 20.50 | 20.51 | 18.70 | 18.84 | 221213 |
2009-05-14 | 18.84 | 19.68 | 18.36 | 18.76 | 296164 |
2009-05-15 | 18.74 | 19.17 | 18.26 | 18.90 | 159431 |
2009-05-18 | 19.12 | 19.63 | 18.80 | 19.38 | 97835 |
2009-05-19 | 19.46 | 19.80 | 18.84 | 19.22 | 100609 |
2009-05-20 | 19.33 | 19.64 | 18.43 | 18.58 | 214166 |
2009-05-21 | 18.26 | 18.45 | 17.64 | 18.27 | 145992 |
2009-05-22 | 18.34 | 18.34 | 17.27 | 17.41 | 191751 |
2009-05-26 | 17.27 | 17.94 | 17.04 | 17.66 | 262370 |
2009-05-27 | 17.58 | 17.78 | 17.26 | 17.27 | 209091 |
2009-05-28 | 17.38 | 17.49 | 16.72 | 17.01 | 220482 |
2009-05-29 | 17.00 | 17.31 | 16.66 | 17.06 | 220898 |
2009-06-01 | 17.46 | 18.10 | 17.30 | 18.06 | 301943 |
2009-06-02 | 18.01 | 18.55 | 17.85 | 18.46 | 197068 |
2009-06-03 | 18.34 | 18.60 | 17.92 | 18.59 | 169739 |
2009-06-04 | 19.18 | 22.84 | 19.16 | 22.37 | 656475 |
2009-06-05 | 22.54 | 23.03 | 21.22 | 22.58 | 348609 |
2009-06-08 | 22.33 | 22.49 | 21.28 | 21.53 | 240573 |
2009-06-09 | 21.81 | 22.22 | 21.55 | 21.65 | 149551 |
2009-06-10 | 21.79 | 22.18 | 20.66 | 21.06 | 198764 |
2009-06-11 | 21.24 | 21.98 | 21.15 | 21.24 | 161246 |
2009-06-12 | 20.96 | 21.68 | 20.29 | 21.24 | 229961 |
2009-06-15 | 20.96 | 20.96 | 20.28 | 20.61 | 131407 |
2009-06-16 | 20.49 | 20.75 | 19.56 | 19.81 | 177515 |
2009-06-17 | 19.76 | 19.90 | 19.31 | 19.37 | 208196 |
2009-06-18 | 19.25 | 19.32 | 18.89 | 19.20 | 174872 |
2009-06-19 | 19.57 | 19.63 | 19.19 | 19.42 | 174892 |
2009-06-22 | 19.32 | 19.50 | 18.96 | 18.98 | 208067 |
2009-06-23 | 19.08 | 19.29 | 18.27 | 18.75 | 159598 |
2009-06-24 | 19.05 | 20.00 | 18.80 | 19.38 | 201343 |
2009-06-25 | 19.31 | 19.41 | 18.80 | 19.25 | 161597 |
2009-06-26 | 19.17 | 19.17 | 18.62 | 18.62 | 306053 |
2009-06-29 | 18.65 | 19.80 | 18.41 | 19.33 | 124574 |
2009-06-30 | 19.49 | 20.29 | 19.40 | 20.23 | 185246 |
2009-07-01 | 20.43 | 21.64 | 20.43 | 21.56 | 419700 |
2009-07-02 | 21.10 | 21.24 | 20.50 | 20.50 | 243053 |
2009-07-06 | 20.47 | 20.49 | 19.96 | 20.39 | 139489 |
2009-07-07 | 20.46 | 20.59 | 20.05 | 20.17 | 95787 |
2009-07-08 | 20.21 | 20.51 | 19.59 | 20.01 | 89450 |
2009-07-09 | 20.28 | 20.44 | 19.97 | 20.20 | 116069 |
2009-07-10 | 19.87 | 20.43 | 19.87 | 20.32 | 83622 |
2009-07-13 | 20.22 | 21.06 | 19.89 | 20.98 | 82519 |
2009-07-14 | 20.93 | 21.07 | 20.50 | 20.86 | 47659 |
2009-07-15 | 21.23 | 22.52 | 20.93 | 22.26 | 146780 |
2009-07-16 | 22.15 | 22.40 | 21.60 | 22.27 | 44554 |
2009-07-17 | 21.62 | 21.64 | 20.40 | 20.73 | 249284 |
2009-07-20 | 20.80 | 20.90 | 20.41 | 20.51 | 120910 |
2009-07-21 | 20.69 | 20.69 | 20.00 | 20.10 | 158929 |
2009-07-22 | 19.66 | 20.33 | 18.64 | 20.21 | 170917 |
2009-07-23 | 20.10 | 21.18 | 19.97 | 21.13 | 418583 |
2009-07-24 | 21.00 | 23.04 | 20.95 | 23.01 | 286433 |
2009-07-27 | 22.97 | 23.50 | 22.48 | 22.82 | 102574 |
2009-07-28 | 22.98 | 25.32 | 22.98 | 25.15 | 437407 |
2009-07-29 | 24.83 | 25.57 | 24.55 | 25.15 | 199418 |
2009-07-30 | 25.46 | 25.89 | 25.11 | 25.26 | 139818 |
2009-07-31 | 25.22 | 25.22 | 24.40 | 24.95 | 203913 |
2009-08-03 | 25.35 | 25.53 | 24.73 | 25.13 | 97375 |
2009-08-04 | 25.34 | 25.34 | 24.24 | 24.75 | 125092 |
2009-08-05 | 24.73 | 25.19 | 24.23 | 24.92 | 107746 |
2009-08-06 | 24.97 | 25.14 | 23.87 | 24.16 | 128703 |
2009-08-07 | 24.59 | 26.00 | 24.59 | 25.20 | 88145 |
2009-08-10 | 25.00 | 26.00 | 24.94 | 25.12 | 93635 |
2009-08-11 | 25.05 | 25.52 | 24.82 | 25.02 | 64680 |
2009-08-12 | 25.11 | 26.20 | 25.03 | 25.91 | 82287 |
2009-08-13 | 26.00 | 26.00 | 24.99 | 25.72 | 66047 |
2009-08-14 | 25.76 | 25.76 | 24.69 | 25.30 | 60233 |
2009-08-17 | 24.89 | 25.01 | 24.65 | 24.75 | 114813 |
2009-08-18 | 24.98 | 25.67 | 24.68 | 25.53 | 92412 |
2009-08-19 | 25.16 | 26.20 | 25.10 | 25.75 | 73849 |
2009-08-20 | 25.76 | 26.25 | 25.34 | 26.23 | 94351 |
2009-08-21 | 26.58 | 27.38 | 26.52 | 27.31 | 184639 |
2009-08-24 | 27.47 | 27.80 | 26.77 | 27.21 | 81141 |
2009-08-25 | 27.31 | 27.85 | 26.90 | 27.50 | 114207 |
2009-08-26 | 27.55 | 27.69 | 27.14 | 27.50 | 91097 |
2009-08-27 | 27.42 | 27.56 | 26.57 | 26.93 | 75776 |
2009-08-28 | 27.11 | 27.25 | 26.29 | 26.57 | 79699 |
2009-08-31 | 26.38 | 26.62 | 25.28 | 26.10 | 149239 |
2009-09-01 | 26.28 | 26.33 | 24.12 | 24.28 | 122158 |
2009-09-02 | 24.22 | 25.74 | 24.22 | 25.28 | 80072 |
2009-09-03 | 25.11 | 25.36 | 24.11 | 24.86 | 122697 |
2009-09-04 | 24.87 | 25.27 | 24.31 | 25.12 | 65483 |
2009-09-08 | 25.43 | 25.89 | 24.94 | 25.79 | 95691 |
2009-09-09 | 25.70 | 27.14 | 25.60 | 26.96 | 99376 |
2009-09-10 | 26.85 | 27.31 | 26.36 | 26.80 | 63043 |
2009-09-11 | 26.76 | 27.69 | 26.54 | 26.76 | 60376 |
2009-09-14 | 26.62 | 27.39 | 26.59 | 27.27 | 36950 |
2009-09-15 | 27.24 | 27.24 | 26.52 | 27.01 | 97387 |
2009-09-16 | 28.89 | 30.68 | 28.44 | 30.28 | 356757 |
2009-09-17 | 30.14 | 31.44 | 30.14 | 30.56 | 148623 |
2009-09-18 | 30.77 | 31.23 | 30.34 | 30.42 | 89137 |
2009-09-21 | 29.95 | 30.69 | 29.91 | 30.31 | 47095 |
2009-09-22 | 30.34 | 31.10 | 29.98 | 30.77 | 100488 |
2009-09-23 | 30.80 | 30.91 | 30.23 | 30.36 | 106207 |
2009-09-24 | 30.50 | 30.72 | 30.01 | 30.25 | 76351 |
2009-09-25 | 28.69 | 30.38 | 28.69 | 30.28 | 109708 |
2009-09-28 | 30.42 | 31.18 | 30.13 | 30.48 | 63374 |
2009-09-29 | 30.60 | 30.60 | 30.00 | 30.02 | 20583 |
2009-09-30 | 30.02 | 30.55 | 29.35 | 29.97 | 66042 |
2009-10-01 | 29.90 | 30.12 | 28.91 | 28.95 | 58483 |
2009-10-02 | 28.69 | 28.89 | 28.04 | 28.11 | 59230 |
2009-10-05 | 28.18 | 28.24 | 27.66 | 27.93 | 125649 |
2009-10-06 | 28.05 | 29.00 | 28.01 | 28.38 | 74406 |
2009-10-07 | 28.33 | 28.75 | 28.12 | 28.37 | 26596 |
2009-10-08 | 28.52 | 28.67 | 28.25 | 28.33 | 68027 |
2009-10-09 | 28.34 | 29.14 | 28.32 | 29.00 | 65554 |
2009-10-12 | 28.95 | 29.98 | 28.95 | 29.77 | 54725 |
2009-10-13 | 29.78 | 30.37 | 28.92 | 29.43 | 91770 |
2009-10-14 | 29.76 | 30.02 | 29.62 | 29.83 | 36058 |
2009-10-15 | 29.67 | 29.89 | 29.20 | 29.57 | 47996 |
2009-10-16 | 29.32 | 29.32 | 27.70 | 29.00 | 78510 |
2009-10-19 | 29.03 | 29.67 | 28.45 | 29.13 | 42424 |
2009-10-20 | 29.10 | 29.10 | 27.82 | 28.19 | 30967 |
2009-10-21 | 28.19 | 29.44 | 27.79 | 27.92 | 78191 |
2009-10-22 | 27.89 | 28.65 | 27.38 | 28.51 | 83381 |
2009-10-23 | 28.57 | 29.20 | 27.54 | 28.03 | 92953 |
2009-10-26 | 28.10 | 28.79 | 27.28 | 27.70 | 63434 |
2009-10-27 | 27.72 | 28.33 | 27.32 | 27.49 | 36728 |
2009-10-28 | 27.58 | 27.76 | 26.38 | 26.55 | 48632 |
2009-10-29 | 26.79 | 27.46 | 26.62 | 27.22 | 54533 |
2009-10-30 | 26.96 | 27.02 | 25.53 | 25.95 | 95739 |
2009-11-02 | 26.11 | 26.57 | 25.07 | 26.20 | 76178 |
2009-11-03 | 27.11 | 28.97 | 26.40 | 28.84 | 220561 |
2009-11-04 | 29.11 | 29.95 | 28.40 | 28.51 | 102620 |
2009-11-05 | 28.85 | 29.49 | 28.48 | 28.88 | 99084 |
2009-11-06 | 28.59 | 29.33 | 28.05 | 28.82 | 40267 |
2009-11-09 | 29.19 | 30.00 | 29.16 | 29.98 | 66206 |
2009-11-10 | 29.88 | 30.30 | 29.25 | 29.50 | 61556 |
2009-11-11 | 29.70 | 30.47 | 29.16 | 29.69 | 63352 |
2009-11-12 | 29.56 | 30.12 | 28.49 | 28.62 | 42172 |
2009-11-13 | 28.75 | 28.80 | 27.78 | 28.54 | 37650 |
2009-11-16 | 28.74 | 29.89 | 28.50 | 29.63 | 78122 |
2009-11-17 | 29.56 | 30.13 | 28.72 | 29.70 | 28727 |
2009-11-18 | 29.94 | 29.99 | 28.76 | 29.62 | 91779 |
2009-11-19 | 29.25 | 29.25 | 28.08 | 28.69 | 70740 |
2009-11-20 | 28.46 | 29.25 | 28.18 | 28.55 | 63170 |
2009-11-23 | 28.91 | 29.99 | 28.91 | 29.53 | 68898 |
2009-11-24 | 29.24 | 29.31 | 28.66 | 28.92 | 79750 |
2009-11-25 | 29.03 | 29.19 | 28.77 | 28.78 | 34699 |
2009-11-27 | 27.67 | 28.18 | 27.59 | 27.67 | 41199 |
2009-11-30 | 27.54 | 28.22 | 26.89 | 28.16 | 81587 |
2009-12-01 | 28.50 | 28.50 | 27.56 | 28.12 | 31052 |
2009-12-02 | 28.09 | 29.45 | 28.09 | 28.40 | 70355 |
2009-12-03 | 28.58 | 29.14 | 27.76 | 27.85 | 39833 |
2009-12-04 | 28.58 | 29.67 | 28.10 | 28.94 | 68289 |
2009-12-07 | 28.99 | 29.51 | 28.58 | 29.40 | 52211 |
2009-12-08 | 29.14 | 29.57 | 28.71 | 29.39 | 64983 |
2009-12-09 | 29.41 | 29.47 | 28.64 | 29.04 | 70367 |
2009-12-10 | 29.16 | 29.73 | 28.41 | 28.98 | 105994 |
2009-12-11 | 29.07 | 29.62 | 28.88 | 29.21 | 109499 |
2009-12-14 | 29.38 | 29.70 | 29.15 | 29.46 | 89488 |
2009-12-15 | 29.46 | 30.00 | 28.98 | 29.06 | 74717 |
2009-12-16 | 29.27 | 29.69 | 28.84 | 29.64 | 58394 |
2009-12-17 | 29.50 | 29.64 | 28.34 | 28.66 | 69821 |
2009-12-18 | 29.00 | 29.31 | 27.86 | 28.82 | 299068 |
2009-12-21 | 28.91 | 29.61 | 28.91 | 29.15 | 101665 |
2009-12-22 | 29.16 | 29.72 | 29.14 | 29.45 | 96765 |
2009-12-23 | 29.64 | 30.76 | 29.41 | 30.64 | 82908 |
2009-12-24 | 30.68 | 30.98 | 30.32 | 30.78 | 35403 |
2009-12-28 | 30.82 | 30.82 | 30.02 | 30.30 | 29251 |
2009-12-29 | 30.30 | 30.51 | 30.02 | 30.12 | 27550 |
2009-12-30 | 30.06 | 30.98 | 29.88 | 30.93 | 41067 |
2009-12-31 | 30.90 | 31.31 | 30.28 | 30.31 | 33009 |
2010-01-04 | 30.81 | 32.07 | 30.72 | 31.45 | 75172 |
2010-01-05 | 31.30 | 31.60 | 30.73 | 30.74 | 64846 |
2010-01-06 | 30.79 | 30.79 | 29.00 | 29.05 | 211773 |
2010-01-07 | 29.11 | 29.52 | 28.97 | 29.34 | 61585 |
2010-01-08 | 28.76 | 29.24 | 25.40 | 26.31 | 685054 |
2010-01-11 | 26.39 | 26.69 | 25.76 | 26.48 | 153301 |
2010-01-12 | 26.33 | 26.33 | 25.35 | 25.79 | 89886 |
2010-01-13 | 26.18 | 26.25 | 25.74 | 26.18 | 55394 |
2010-01-14 | 26.21 | 26.57 | 26.12 | 26.43 | 53443 |
2010-01-15 | 26.56 | 26.67 | 25.76 | 26.06 | 78974 |
2010-01-19 | 26.04 | 26.73 | 26.04 | 26.57 | 101596 |
2010-01-20 | 26.37 | 26.56 | 25.84 | 26.52 | 202578 |
2010-01-21 | 26.43 | 26.47 | 25.95 | 26.10 | 123096 |
2010-01-22 | 25.97 | 26.45 | 25.62 | 25.72 | 74774 |
2010-01-25 | 26.00 | 26.32 | 25.73 | 25.92 | 60584 |
2010-01-26 | 25.74 | 26.22 | 25.36 | 25.55 | 46915 |
2010-01-27 | 25.37 | 25.91 | 25.30 | 25.74 | 73778 |
2010-01-28 | 25.73 | 25.73 | 24.85 | 24.90 | 224861 |
2010-01-29 | 24.93 | 25.20 | 23.84 | 23.94 | 176379 |
2010-02-01 | 24.07 | 24.38 | 23.80 | 24.19 | 122933 |
2010-02-02 | 24.28 | 24.28 | 23.90 | 24.23 | 71671 |
2010-02-03 | 24.19 | 24.41 | 23.73 | 23.99 | 46573 |
2010-02-04 | 23.84 | 24.01 | 23.60 | 23.79 | 81185 |
2010-02-05 | 23.92 | 24.23 | 23.57 | 24.20 | 46558 |
2010-02-08 | 24.16 | 24.24 | 23.62 | 23.79 | 59320 |
2010-02-09 | 24.20 | 24.67 | 23.90 | 24.43 | 50530 |
2010-02-10 | 24.27 | 24.40 | 23.84 | 24.20 | 21964 |
2010-02-11 | 24.04 | 24.53 | 23.90 | 24.42 | 27329 |
2010-02-12 | 24.08 | 24.94 | 23.96 | 24.86 | 52184 |
2010-02-16 | 25.03 | 25.46 | 24.34 | 24.89 | 128722 |
2010-02-17 | 25.12 | 25.23 | 24.96 | 25.14 | 44637 |
2010-02-18 | 25.05 | 25.63 | 25.05 | 25.59 | 101031 |
2010-02-19 | 26.77 | 27.77 | 26.46 | 26.90 | 164404 |
2010-02-22 | 26.92 | 27.34 | 26.86 | 27.20 | 179946 |
2010-02-23 | 27.23 | 27.60 | 26.86 | 26.96 | 155530 |
2010-02-24 | 26.99 | 27.82 | 26.92 | 27.20 | 96538 |
2010-02-25 | 26.87 | 27.71 | 26.71 | 27.68 | 93309 |
2010-02-26 | 27.74 | 27.74 | 27.33 | 27.45 | 50327 |
2010-03-01 | 27.65 | 28.12 | 27.31 | 27.75 | 61958 |
2010-03-02 | 27.75 | 28.50 | 27.58 | 27.88 | 99537 |
2010-03-03 | 27.99 | 28.50 | 26.95 | 27.43 | 104389 |
2010-03-04 | 27.43 | 27.66 | 27.22 | 27.57 | 19805 |
2010-03-05 | 27.65 | 28.38 | 27.32 | 28.33 | 84816 |
2010-03-08 | 28.24 | 28.50 | 28.11 | 28.44 | 45434 |
2010-03-09 | 28.41 | 28.80 | 28.07 | 28.71 | 70186 |
2010-03-10 | 28.85 | 29.71 | 28.85 | 29.50 | 96171 |
2010-03-11 | 29.39 | 29.68 | 28.50 | 29.26 | 70617 |
2010-03-12 | 29.30 | 29.70 | 28.98 | 29.36 | 61603 |
2010-03-15 | 29.29 | 30.22 | 29.00 | 30.00 | 104615 |
2010-03-16 | 30.23 | 30.27 | 29.10 | 29.60 | 61451 |
2010-03-17 | 29.70 | 30.24 | 29.58 | 29.80 | 40306 |
2010-03-18 | 29.68 | 29.82 | 28.68 | 28.80 | 75459 |
2010-03-19 | 28.93 | 29.25 | 28.27 | 28.82 | 92120 |
2010-03-22 | 28.54 | 29.36 | 28.34 | 29.13 | 51077 |
2010-03-23 | 29.05 | 29.50 | 28.74 | 29.39 | 30572 |
2010-03-24 | 29.44 | 29.44 | 27.72 | 28.97 | 49996 |
2010-03-25 | 29.13 | 29.86 | 28.54 | 28.63 | 30093 |
2010-03-26 | 28.66 | 29.34 | 28.42 | 28.71 | 49830 |
2010-03-29 | 28.71 | 29.04 | 28.63 | 28.96 | 25774 |
2010-03-30 | 28.96 | 29.09 | 28.71 | 28.95 | 35783 |
2010-03-31 | 28.74 | 30.52 | 28.74 | 29.01 | 104626 |
2010-04-01 | 29.14 | 29.55 | 28.79 | 29.25 | 37504 |
2010-04-05 | 29.45 | 30.37 | 29.45 | 30.34 | 67897 |
2010-04-06 | 32.76 | 33.49 | 32.08 | 32.15 | 350121 |
2010-04-07 | 32.31 | 32.97 | 32.08 | 32.73 | 135215 |
2010-04-08 | 32.79 | 33.15 | 32.36 | 32.73 | 68735 |
2010-04-09 | 32.82 | 33.11 | 32.37 | 33.01 | 75597 |
2010-04-12 | 33.12 | 33.27 | 32.74 | 32.99 | 65041 |
2010-04-13 | 33.06 | 33.26 | 32.63 | 33.00 | 49529 |
2010-04-14 | 33.32 | 33.57 | 33.21 | 33.49 | 49374 |
2010-04-15 | 33.55 | 33.70 | 33.47 | 33.63 | 112142 |
2010-04-16 | 33.60 | 33.90 | 33.24 | 33.71 | 76858 |
2010-04-19 | 33.44 | 33.75 | 33.07 | 33.63 | 55321 |
2010-04-20 | 33.71 | 34.34 | 33.71 | 34.19 | 76752 |
2010-04-21 | 34.20 | 34.36 | 33.53 | 34.10 | 38162 |
2010-04-22 | 33.68 | 34.37 | 32.98 | 34.17 | 40490 |
2010-04-23 | 34.09 | 34.31 | 33.75 | 34.29 | 42222 |
2010-04-26 | 34.13 | 34.39 | 33.90 | 34.07 | 84669 |
2010-04-27 | 33.92 | 34.77 | 33.40 | 33.63 | 44962 |
2010-04-28 | 33.78 | 34.39 | 33.38 | 34.17 | 41487 |
2010-04-29 | 34.33 | 35.10 | 34.00 | 35.08 | 80324 |
2010-04-30 | 35.19 | 35.19 | 33.45 | 33.47 | 73975 |
2010-05-03 | 33.83 | 34.68 | 33.58 | 34.66 | 70519 |
2010-05-04 | 33.95 | 33.95 | 31.33 | 31.58 | 280245 |
2010-05-05 | 31.53 | 32.43 | 30.24 | 32.39 | 172596 |
2010-05-06 | 32.17 | 32.53 | 28.12 | 31.05 | 72125 |
2010-05-07 | 30.81 | 30.85 | 29.10 | 29.34 | 109975 |
2010-05-10 | 31.00 | 31.21 | 29.77 | 30.78 | 137261 |
2010-05-11 | 30.34 | 31.12 | 30.34 | 30.80 | 114972 |
2010-05-12 | 30.81 | 32.07 | 30.81 | 31.80 | 103452 |
2010-05-13 | 31.59 | 32.31 | 31.59 | 32.12 | 62969 |
2010-05-14 | 31.92 | 31.92 | 30.56 | 31.69 | 70314 |
2010-05-17 | 32.03 | 32.36 | 30.33 | 31.34 | 75384 |
2010-05-18 | 31.80 | 31.95 | 30.56 | 30.74 | 44876 |
2010-05-19 | 30.60 | 30.71 | 29.63 | 29.84 | 64770 |
2010-05-20 | 28.95 | 29.16 | 28.19 | 28.30 | 108093 |
2010-05-21 | 27.72 | 28.73 | 27.26 | 28.59 | 87982 |
2010-05-24 | 28.51 | 28.70 | 27.90 | 28.00 | 46308 |
2010-05-25 | 27.31 | 27.76 | 26.61 | 27.65 | 106409 |
2010-05-26 | 27.81 | 29.05 | 27.52 | 28.14 | 145194 |
2010-05-27 | 28.94 | 29.49 | 28.43 | 29.38 | 57236 |
2010-05-28 | 29.21 | 29.26 | 28.25 | 28.56 | 85101 |
2010-06-01 | 29.85 | 31.29 | 28.78 | 28.80 | 204579 |
2010-06-02 | 29.19 | 30.55 | 28.98 | 30.48 | 158228 |
2010-06-03 | 30.31 | 30.50 | 29.78 | 30.10 | 98791 |
2010-06-04 | 29.00 | 29.41 | 27.53 | 27.80 | 111908 |
2010-06-07 | 28.01 | 28.55 | 26.98 | 27.08 | 112254 |
2010-06-08 | 27.14 | 27.34 | 26.49 | 27.04 | 91219 |
2010-06-09 | 27.27 | 28.00 | 26.75 | 27.06 | 102311 |
2010-06-10 | 27.51 | 28.57 | 27.51 | 28.49 | 146796 |
2010-06-11 | 28.00 | 29.23 | 28.00 | 28.92 | 68753 |
2010-06-14 | 29.11 | 29.80 | 28.67 | 28.80 | 73723 |
2010-06-15 | 28.93 | 29.41 | 28.65 | 29.29 | 146957 |
2010-06-16 | 28.89 | 29.54 | 28.89 | 29.03 | 101237 |
2010-06-17 | 29.17 | 29.58 | 28.61 | 29.23 | 49523 |
2010-06-18 | 29.45 | 29.81 | 29.19 | 29.35 | 104623 |
2010-06-21 | 29.87 | 29.97 | 28.98 | 29.19 | 48194 |
2010-06-22 | 29.26 | 29.93 | 28.56 | 28.61 | 65477 |
2010-06-23 | 28.60 | 29.20 | 28.42 | 28.84 | 46597 |
2010-06-24 | 28.52 | 28.88 | 28.20 | 28.33 | 54849 |
2010-06-25 | 28.48 | 29.43 | 28.19 | 29.37 | 128388 |
2010-06-28 | 29.32 | 30.05 | 28.95 | 29.02 | 67840 |
2010-06-29 | 28.39 | 28.39 | 27.14 | 27.55 | 109546 |
2010-06-30 | 27.56 | 28.40 | 27.12 | 27.77 | 97363 |
2010-07-01 | 27.81 | 28.05 | 26.81 | 27.63 | 89435 |
2010-07-02 | 27.82 | 27.82 | 26.78 | 26.89 | 52464 |
2010-07-06 | 27.64 | 27.90 | 26.67 | 26.84 | 102643 |
2010-07-07 | 26.90 | 27.92 | 26.70 | 27.82 | 103214 |
2010-07-08 | 28.07 | 28.59 | 27.72 | 28.56 | 76859 |
2010-07-09 | 28.58 | 29.03 | 28.39 | 28.95 | 78258 |
2010-07-12 | 28.92 | 29.25 | 28.07 | 28.36 | 54394 |
2010-07-13 | 28.86 | 29.98 | 28.86 | 29.58 | 171879 |
2010-07-14 | 29.39 | 29.76 | 28.98 | 29.10 | 96696 |
2010-07-15 | 29.10 | 29.87 | 28.61 | 29.70 | 116642 |
2010-07-16 | 29.50 | 29.50 | 27.70 | 27.93 | 94658 |
2010-07-19 | 27.96 | 28.49 | 26.93 | 28.03 | 72060 |
2010-07-20 | 27.56 | 29.29 | 27.43 | 29.09 | 113514 |
2010-07-21 | 29.41 | 29.70 | 28.17 | 28.41 | 68462 |
2010-07-22 | 28.88 | 30.12 | 28.88 | 29.82 | 86350 |
2010-07-23 | 29.66 | 30.86 | 29.38 | 30.14 | 107614 |
2010-07-26 | 30.35 | 31.08 | 30.25 | 31.00 | 110150 |
2010-07-27 | 31.39 | 31.77 | 30.93 | 31.11 | 68339 |
2010-07-28 | 31.07 | 31.32 | 30.33 | 30.58 | 87342 |
2010-07-29 | 30.75 | 31.48 | 29.81 | 31.03 | 71050 |
2010-07-30 | 30.45 | 31.46 | 29.93 | 30.95 | 79190 |
2010-08-02 | 31.34 | 32.32 | 31.10 | 31.61 | 164307 |
2010-08-03 | 32.04 | 32.34 | 30.28 | 31.43 | 151608 |
2010-08-04 | 31.65 | 32.38 | 31.40 | 32.34 | 88369 |
2010-08-05 | 32.14 | 32.47 | 31.56 | 31.65 | 66153 |
2010-08-06 | 31.19 | 31.58 | 30.08 | 31.48 | 87039 |
2010-08-09 | 31.76 | 31.76 | 31.16 | 31.39 | 63703 |
2010-08-10 | 30.80 | 30.84 | 29.89 | 30.53 | 79219 |
2010-08-11 | 29.65 | 30.05 | 29.08 | 29.38 | 107757 |
2010-08-12 | 28.65 | 29.25 | 28.34 | 28.83 | 82941 |
2010-08-13 | 28.69 | 28.79 | 28.22 | 28.25 | 69785 |
2010-08-16 | 27.99 | 28.89 | 27.41 | 28.64 | 66237 |
2010-08-17 | 29.08 | 30.09 | 28.68 | 29.53 | 83519 |
2010-08-18 | 29.58 | 29.65 | 28.63 | 29.46 | 69371 |
2010-08-19 | 29.31 | 29.44 | 27.70 | 28.13 | 84934 |
2010-08-20 | 27.95 | 28.48 | 27.50 | 28.19 | 103392 |
2010-08-23 | 28.41 | 28.41 | 27.62 | 27.74 | 52583 |
2010-08-24 | 27.28 | 27.79 | 27.00 | 27.12 | 49219 |
2010-08-25 | 26.88 | 27.57 | 26.27 | 27.46 | 38893 |
2010-08-26 | 27.60 | 27.65 | 26.63 | 26.83 | 49814 |
2010-08-27 | 27.17 | 27.79 | 26.47 | 27.66 | 69723 |
2010-08-30 | 27.49 | 27.92 | 26.90 | 26.92 | 50964 |
2010-08-31 | 26.82 | 27.33 | 26.35 | 26.80 | 61944 |
2010-09-01 | 27.20 | 28.18 | 27.03 | 28.18 | 54584 |
2010-09-02 | 28.03 | 28.20 | 27.44 | 28.13 | 57279 |
2010-09-03 | 28.48 | 28.82 | 27.89 | 28.60 | 83545 |
2010-09-07 | 28.61 | 28.61 | 27.84 | 28.15 | 82562 |
2010-09-08 | 28.26 | 28.66 | 27.98 | 28.45 | 55118 |
2010-09-09 | 28.95 | 29.06 | 28.52 | 28.96 | 43542 |
2010-09-10 | 29.00 | 29.24 | 27.71 | 28.13 | 130258 |
2010-09-13 | 28.50 | 29.45 | 28.21 | 29.29 | 94762 |
2010-09-14 | 29.24 | 29.60 | 28.70 | 29.29 | 42452 |
2010-09-15 | 29.18 | 29.87 | 28.89 | 29.72 | 44379 |
2010-09-16 | 29.72 | 29.94 | 29.16 | 29.60 | 51427 |
2010-09-17 | 29.97 | 30.29 | 29.18 | 29.83 | 119721 |
2010-09-20 | 30.00 | 31.78 | 29.81 | 31.63 | 100183 |
2010-09-21 | 31.52 | 31.73 | 30.57 | 30.63 | 47148 |
2010-09-22 | 30.58 | 30.96 | 29.78 | 30.07 | 34677 |
2010-09-23 | 29.73 | 30.52 | 29.46 | 29.74 | 41388 |
2010-09-24 | 30.28 | 31.67 | 30.20 | 31.67 | 44620 |
2010-09-27 | 31.67 | 31.91 | 30.49 | 31.32 | 56569 |
2010-09-28 | 31.34 | 31.86 | 30.67 | 31.85 | 71090 |
2010-09-29 | 31.63 | 32.30 | 31.36 | 32.05 | 69261 |
2010-09-30 | 32.32 | 32.62 | 31.11 | 31.48 | 59525 |
2010-10-01 | 31.93 | 31.94 | 30.75 | 31.30 | 93322 |
2010-10-04 | 31.29 | 31.57 | 31.04 | 31.34 | 75231 |
2010-10-05 | 31.83 | 33.00 | 31.83 | 32.65 | 67138 |
2010-10-06 | 32.60 | 32.73 | 31.20 | 31.83 | 81066 |
2010-10-07 | 32.17 | 32.66 | 31.90 | 31.93 | 101647 |
2010-10-08 | 32.04 | 32.25 | 31.77 | 32.00 | 73805 |
2010-10-11 | 31.88 | 32.11 | 31.60 | 31.82 | 72498 |
2010-10-12 | 31.76 | 32.06 | 31.38 | 31.95 | 65654 |
2010-10-13 | 32.07 | 32.86 | 31.91 | 32.49 | 164475 |
2010-10-14 | 32.54 | 33.16 | 32.30 | 33.10 | 38110 |
2010-10-15 | 33.61 | 33.77 | 32.97 | 33.58 | 121573 |
2010-10-18 | 33.61 | 34.69 | 33.51 | 34.69 | 78280 |
2010-10-19 | 34.19 | 34.71 | 33.44 | 34.16 | 135738 |
2010-10-20 | 34.44 | 35.25 | 34.24 | 34.77 | 46181 |
2010-10-21 | 34.93 | 35.34 | 33.79 | 34.70 | 80661 |
2010-10-22 | 34.84 | 34.87 | 34.40 | 34.84 | 42157 |
2010-10-25 | 35.05 | 35.73 | 35.04 | 35.37 | 25512 |
2010-10-26 | 35.03 | 35.31 | 34.69 | 34.96 | 47021 |
2010-10-27 | 34.70 | 35.28 | 34.38 | 35.15 | 43897 |
2010-10-28 | 35.49 | 35.74 | 34.62 | 34.90 | 81847 |
2010-10-29 | 34.80 | 35.75 | 34.74 | 35.60 | 55785 |
2010-11-01 | 35.86 | 36.17 | 33.80 | 34.22 | 187151 |
2010-11-02 | 32.28 | 32.28 | 30.95 | 31.49 | 271393 |
2010-11-03 | 31.43 | 31.84 | 30.93 | 31.73 | 143785 |
2010-11-04 | 32.07 | 32.83 | 31.75 | 32.65 | 162851 |
2010-11-05 | 32.77 | 33.17 | 32.23 | 32.98 | 231867 |
2010-11-08 | 32.99 | 33.36 | 32.09 | 32.46 | 92362 |
2010-11-09 | 32.46 | 32.50 | 31.44 | 31.59 | 61501 |
2010-11-10 | 31.70 | 32.56 | 31.51 | 32.48 | 52502 |
2010-11-11 | 32.01 | 32.35 | 31.79 | 32.01 | 24802 |
2010-11-12 | 31.72 | 32.15 | 30.74 | 30.89 | 79295 |
2010-11-15 | 30.97 | 31.89 | 30.40 | 31.66 | 60786 |
2010-11-16 | 31.45 | 31.47 | 30.68 | 31.10 | 71088 |
2010-11-17 | 31.11 | 31.41 | 30.75 | 31.03 | 50466 |
2010-11-18 | 31.51 | 32.80 | 31.51 | 32.31 | 43631 |
2010-11-19 | 32.32 | 32.50 | 32.00 | 32.29 | 84958 |
2010-11-22 | 32.13 | 32.59 | 31.90 | 32.29 | 45552 |
2010-11-23 | 31.75 | 32.45 | 31.72 | 32.28 | 61220 |
2010-11-24 | 32.28 | 33.50 | 32.28 | 33.45 | 51158 |
2010-11-26 | 33.35 | 33.58 | 33.27 | 33.51 | 16258 |
2010-11-29 | 33.21 | 33.57 | 32.62 | 33.49 | 47454 |
2010-11-30 | 33.02 | 33.42 | 32.63 | 32.99 | 74069 |
2010-12-01 | 33.78 | 34.87 | 33.70 | 34.26 | 74527 |
2010-12-02 | 34.26 | 34.71 | 34.07 | 34.56 | 70403 |
2010-12-03 | 34.29 | 34.98 | 34.23 | 34.84 | 43759 |
2010-12-06 | 34.73 | 34.85 | 34.08 | 34.72 | 45824 |
2010-12-07 | 35.00 | 35.63 | 34.64 | 35.08 | 61716 |
2010-12-08 | 35.21 | 35.46 | 35.01 | 35.12 | 34024 |
2010-12-09 | 35.49 | 35.49 | 34.84 | 35.09 | 37164 |
2010-12-10 | 35.10 | 35.72 | 34.64 | 35.54 | 46859 |
2010-12-13 | 35.69 | 35.83 | 35.01 | 35.05 | 42647 |
2010-12-14 | 35.31 | 35.58 | 34.93 | 35.44 | 34870 |
2010-12-15 | 35.45 | 36.39 | 35.26 | 35.78 | 54347 |
2010-12-16 | 35.91 | 36.96 | 35.71 | 36.67 | 57559 |
2010-12-17 | 36.67 | 36.67 | 35.80 | 36.27 | 211489 |
2010-12-20 | 36.36 | 36.50 | 35.78 | 35.88 | 77131 |
2010-12-21 | 36.16 | 37.08 | 36.11 | 37.05 | 79636 |
2010-12-22 | 37.25 | 37.55 | 37.18 | 37.35 | 60193 |
2010-12-23 | 37.34 | 37.63 | 37.34 | 37.45 | 28224 |
2010-12-27 | 37.37 | 37.89 | 37.35 | 37.88 | 32955 |
2010-12-28 | 37.89 | 38.25 | 37.75 | 37.93 | 45871 |
2010-12-29 | 38.12 | 38.40 | 37.89 | 38.26 | 106531 |
2010-12-30 | 38.15 | 38.37 | 38.10 | 38.21 | 77387 |
2010-12-31 | 38.16 | 38.33 | 38.04 | 38.25 | 68558 |
2011-01-03 | 39.41 | 40.88 | 39.41 | 40.00 | 204994 |
2011-01-04 | 40.09 | 40.37 | 38.91 | 39.98 | 104587 |
2011-01-05 | 40.01 | 41.00 | 39.95 | 40.84 | 94852 |
2011-01-06 | 40.81 | 41.46 | 40.47 | 40.63 | 84242 |
2011-01-07 | 40.78 | 41.30 | 40.22 | 41.17 | 80435 |
2011-01-10 | 41.17 | 41.35 | 40.28 | 41.15 | 78499 |
2011-01-11 | 41.31 | 41.45 | 40.73 | 40.88 | 51772 |
2011-01-12 | 41.36 | 42.22 | 41.13 | 41.56 | 117492 |
2011-01-13 | 41.60 | 41.89 | 41.27 | 41.89 | 88935 |
2011-01-14 | 41.90 | 42.34 | 41.42 | 42.05 | 193997 |
2011-01-18 | 41.72 | 42.38 | 41.59 | 42.24 | 71634 |
2011-01-19 | 42.10 | 42.31 | 41.08 | 41.49 | 86912 |
2011-01-20 | 41.07 | 41.37 | 40.23 | 40.56 | 100362 |
2011-01-21 | 41.09 | 41.09 | 40.34 | 40.43 | 107350 |
2011-01-24 | 40.34 | 41.16 | 40.19 | 41.04 | 37159 |
2011-01-25 | 40.77 | 42.05 | 40.57 | 42.01 | 55053 |
2011-01-26 | 42.10 | 44.00 | 41.99 | 43.14 | 100197 |
2011-01-27 | 43.14 | 43.28 | 42.18 | 42.88 | 39163 |
2011-01-28 | 42.86 | 42.86 | 41.80 | 42.31 | 88541 |
2011-01-31 | 42.57 | 42.98 | 41.74 | 42.78 | 110534 |
2011-02-01 | 43.07 | 44.27 | 42.90 | 44.13 | 58741 |
2011-02-02 | 43.91 | 44.78 | 43.91 | 44.51 | 37818 |
2011-02-03 | 44.58 | 44.60 | 43.61 | 44.47 | 37028 |
2011-02-04 | 44.34 | 44.48 | 43.79 | 44.31 | 34705 |
2011-02-07 | 44.29 | 45.31 | 44.04 | 44.86 | 78144 |
2011-02-08 | 44.90 | 45.37 | 44.60 | 45.17 | 30732 |
2011-02-09 | 44.84 | 45.11 | 44.00 | 44.62 | 38736 |
2011-02-10 | 44.31 | 45.22 | 44.25 | 45.16 | 65085 |
2011-02-11 | 44.79 | 45.57 | 44.79 | 45.10 | 60760 |
2011-02-14 | 45.16 | 45.61 | 43.96 | 44.40 | 130578 |
2011-02-15 | 44.27 | 44.91 | 43.24 | 43.36 | 138019 |
2011-02-16 | 43.44 | 43.69 | 42.25 | 42.35 | 164641 |
2011-02-17 | 42.37 | 43.28 | 42.04 | 43.08 | 217329 |
2011-02-18 | 44.40 | 47.84 | 44.40 | 46.90 | 475149 |
2011-02-22 | 46.45 | 47.38 | 46.11 | 46.33 | 137949 |
2011-02-23 | 46.24 | 46.48 | 45.44 | 45.53 | 162483 |
2011-02-24 | 45.63 | 46.22 | 44.79 | 45.54 | 91699 |
2011-02-25 | 45.86 | 47.35 | 45.46 | 47.28 | 80805 |
2011-02-28 | 47.61 | 47.99 | 46.47 | 47.16 | 67771 |
2011-03-01 | 47.17 | 47.31 | 45.29 | 45.62 | 67619 |
2011-03-02 | 45.48 | 46.50 | 44.97 | 45.86 | 66667 |
2011-03-03 | 46.40 | 47.50 | 46.16 | 46.78 | 127767 |
2011-03-04 | 46.87 | 47.03 | 45.21 | 46.17 | 58667 |
2011-03-07 | 46.24 | 46.49 | 43.86 | 44.44 | 66641 |
2011-03-08 | 44.40 | 45.80 | 43.80 | 45.29 | 49708 |
2011-03-09 | 45.20 | 45.43 | 44.59 | 45.30 | 83215 |
2011-03-10 | 44.55 | 46.14 | 44.30 | 45.33 | 185683 |
2011-03-11 | 45.07 | 46.43 | 45.03 | 45.90 | 99131 |
2011-03-14 | 45.46 | 46.02 | 44.94 | 45.94 | 65892 |
2011-03-15 | 44.52 | 45.57 | 43.86 | 45.24 | 82986 |
2011-03-16 | 45.16 | 45.16 | 43.43 | 43.49 | 126651 |
2011-03-17 | 44.15 | 44.15 | 43.49 | 43.50 | 54496 |
2011-03-18 | 43.91 | 44.32 | 43.62 | 44.04 | 76289 |
2011-03-21 | 44.53 | 45.98 | 44.38 | 45.70 | 66587 |
2011-03-22 | 45.70 | 45.70 | 44.56 | 44.56 | 25666 |
2011-03-23 | 44.39 | 45.45 | 43.88 | 45.09 | 34770 |
2011-03-24 | 45.38 | 45.78 | 44.51 | 45.44 | 38928 |
2011-03-25 | 45.70 | 45.77 | 44.85 | 44.98 | 79323 |
2011-03-28 | 45.16 | 45.21 | 44.34 | 44.44 | 19787 |
2011-03-29 | 44.38 | 45.05 | 44.15 | 44.97 | 37921 |
2011-03-30 | 45.30 | 45.30 | 44.44 | 44.48 | 55556 |
2011-03-31 | 44.50 | 45.12 | 44.38 | 45.06 | 38136 |
2011-04-01 | 45.38 | 45.79 | 44.68 | 44.84 | 45618 |
2011-04-04 | 44.85 | 45.10 | 44.38 | 44.76 | 54914 |
2011-04-05 | 44.85 | 44.96 | 44.54 | 44.73 | 58405 |
2011-04-06 | 44.80 | 45.26 | 44.71 | 45.03 | 28046 |
2011-04-07 | 45.06 | 45.15 | 44.21 | 44.44 | 32889 |
2011-04-08 | 44.72 | 44.72 | 43.50 | 43.77 | 31259 |
2011-04-11 | 43.74 | 44.35 | 42.78 | 43.33 | 44044 |
2011-04-12 | 43.11 | 43.11 | 42.12 | 42.34 | 93347 |
2011-04-13 | 41.59 | 41.76 | 40.04 | 40.57 | 205722 |
2011-04-14 | 40.12 | 41.36 | 40.02 | 41.29 | 81819 |
2011-04-15 | 41.25 | 41.96 | 40.75 | 41.77 | 92178 |
2011-04-18 | 41.01 | 41.01 | 40.27 | 40.74 | 59825 |
2011-04-19 | 40.96 | 41.11 | 39.96 | 40.42 | 34626 |
2011-04-20 | 41.05 | 41.74 | 40.82 | 41.30 | 59998 |
2011-04-21 | 41.30 | 41.67 | 40.89 | 41.66 | 49019 |
2011-04-25 | 41.41 | 41.64 | 41.17 | 41.39 | 15177 |
2011-04-26 | 41.61 | 42.73 | 41.38 | 42.18 | 59765 |
2011-04-27 | 42.10 | 42.15 | 41.63 | 41.89 | 36647 |
2011-04-28 | 41.70 | 41.77 | 40.97 | 41.36 | 45600 |
2011-04-29 | 41.31 | 41.81 | 41.00 | 41.52 | 29974 |
2011-05-02 | 41.59 | 42.69 | 41.43 | 42.37 | 109553 |
2011-05-03 | 42.91 | 47.18 | 42.91 | 46.80 | 293393 |
2011-05-04 | 46.70 | 47.44 | 46.51 | 46.79 | 176602 |
2011-05-05 | 46.32 | 48.00 | 46.15 | 46.91 | 117775 |
2011-05-06 | 47.64 | 47.64 | 46.31 | 46.43 | 139116 |
2011-05-09 | 46.15 | 46.37 | 45.68 | 46.22 | 104539 |
2011-05-10 | 46.22 | 47.18 | 46.19 | 47.08 | 91068 |
2011-05-11 | 46.79 | 46.96 | 46.50 | 46.79 | 88641 |
2011-05-12 | 46.69 | 47.98 | 46.64 | 47.89 | 165996 |
2011-05-13 | 47.88 | 47.98 | 47.40 | 47.54 | 88008 |
2011-05-16 | 47.08 | 47.60 | 46.69 | 46.77 | 95969 |
2011-05-17 | 46.41 | 46.41 | 45.44 | 45.85 | 70381 |
2011-05-18 | 46.12 | 47.75 | 45.91 | 47.49 | 84693 |
2011-05-19 | 47.73 | 47.73 | 46.85 | 47.01 | 59934 |
2011-05-20 | 46.70 | 46.70 | 46.30 | 46.43 | 111180 |
2011-05-23 | 45.61 | 45.70 | 45.33 | 45.34 | 40508 |
2011-05-24 | 45.63 | 45.74 | 44.87 | 45.00 | 67250 |
2011-05-25 | 45.00 | 45.62 | 44.75 | 45.53 | 39104 |
2011-05-26 | 45.49 | 46.18 | 45.00 | 45.98 | 39923 |
2011-05-27 | 46.08 | 47.10 | 45.90 | 46.25 | 31573 |
2011-05-31 | 46.73 | 46.97 | 46.28 | 46.93 | 72011 |
2011-06-01 | 46.87 | 46.97 | 44.79 | 44.88 | 49447 |
2011-06-02 | 45.00 | 46.00 | 44.70 | 45.69 | 49156 |
2011-06-03 | 45.04 | 45.34 | 44.95 | 45.14 | 71263 |
2011-06-06 | 45.01 | 45.13 | 44.48 | 44.53 | 68675 |
2011-06-07 | 44.87 | 45.20 | 44.61 | 44.68 | 35311 |
2011-06-08 | 44.51 | 44.62 | 43.77 | 43.94 | 85840 |
2011-06-09 | 44.00 | 44.75 | 43.51 | 43.97 | 46062 |
2011-06-10 | 43.70 | 43.70 | 42.56 | 43.09 | 100564 |
2011-06-13 | 43.18 | 43.43 | 42.57 | 42.59 | 61237 |
2011-06-14 | 43.02 | 44.90 | 43.02 | 44.24 | 76820 |
2011-06-15 | 43.64 | 44.03 | 43.45 | 43.83 | 50997 |
2011-06-16 | 43.92 | 44.87 | 43.82 | 44.70 | 55578 |
2011-06-17 | 45.11 | 45.21 | 44.72 | 45.01 | 100292 |
2011-06-20 | 44.63 | 45.16 | 44.61 | 45.04 | 136195 |
2011-06-21 | 45.30 | 46.08 | 45.05 | 45.92 | 32653 |
2011-06-22 | 45.67 | 45.94 | 45.25 | 45.27 | 35253 |
2011-06-23 | 44.51 | 45.93 | 44.21 | 45.63 | 43503 |
2011-06-24 | 45.73 | 45.77 | 44.81 | 45.00 | 128592 |
2011-06-27 | 45.06 | 45.76 | 44.80 | 45.03 | 52471 |
2011-06-28 | 45.33 | 45.79 | 45.20 | 45.70 | 27240 |
2011-06-29 | 45.97 | 46.06 | 45.56 | 45.83 | 24415 |
2011-06-30 | 46.11 | 46.33 | 45.80 | 46.20 | 75540 |
2011-07-01 | 46.38 | 46.55 | 45.93 | 46.11 | 134661 |
2011-07-05 | 46.15 | 48.01 | 46.15 | 47.75 | 80260 |
2011-07-06 | 47.68 | 47.90 | 47.31 | 47.75 | 50449 |
2011-07-07 | 48.37 | 48.99 | 48.04 | 48.20 | 71802 |
2011-07-08 | 47.44 | 48.32 | 47.29 | 48.06 | 63385 |
2011-07-11 | 47.31 | 47.79 | 46.92 | 47.49 | 52803 |
2011-07-12 | 47.35 | 47.64 | 46.74 | 46.90 | 50601 |
2011-07-13 | 47.18 | 47.93 | 47.10 | 47.48 | 33949 |
2011-07-14 | 47.45 | 47.84 | 47.10 | 47.24 | 68624 |
2011-07-15 | 47.39 | 47.85 | 47.39 | 47.77 | 60031 |
2011-07-18 | 47.60 | 47.66 | 46.83 | 47.05 | 51588 |
2011-07-19 | 47.48 | 48.36 | 47.01 | 48.33 | 51584 |
2011-07-20 | 48.37 | 48.60 | 47.66 | 48.50 | 66274 |
2011-07-21 | 48.68 | 49.15 | 48.13 | 48.88 | 50615 |
2011-07-22 | 48.90 | 49.36 | 48.26 | 49.27 | 27629 |
2011-07-25 | 48.62 | 49.44 | 48.55 | 49.16 | 56018 |
2011-07-26 | 49.19 | 49.35 | 48.91 | 49.28 | 66134 |
2011-07-27 | 48.92 | 49.22 | 48.54 | 49.00 | 78552 |
2011-07-28 | 49.05 | 49.56 | 48.66 | 48.98 | 69178 |
2011-07-29 | 48.98 | 49.08 | 47.94 | 48.48 | 83202 |
2011-08-01 | 49.30 | 49.30 | 47.70 | 48.02 | 194742 |
2011-08-02 | 47.84 | 51.00 | 47.53 | 50.89 | 300196 |
2011-08-03 | 50.73 | 52.44 | 50.43 | 51.90 | 212099 |
2011-08-04 | 51.41 | 51.95 | 48.90 | 49.00 | 187843 |
2011-08-05 | 49.80 | 50.61 | 48.25 | 48.70 | 198315 |
2011-08-08 | 48.38 | 48.76 | 45.29 | 45.29 | 289730 |
2011-08-09 | 46.19 | 48.63 | 44.17 | 48.39 | 316262 |
2011-08-10 | 47.52 | 47.52 | 44.63 | 44.84 | 200678 |
2011-08-11 | 45.12 | 47.93 | 44.18 | 46.78 | 137492 |
2011-08-12 | 47.19 | 47.62 | 45.69 | 46.55 | 92403 |
2011-08-15 | 46.88 | 48.53 | 46.82 | 48.50 | 52956 |
2011-08-16 | 47.74 | 47.96 | 46.97 | 47.46 | 63880 |
2011-08-17 | 47.78 | 49.27 | 47.28 | 47.60 | 61322 |
2011-08-18 | 45.13 | 45.80 | 43.78 | 44.30 | 119849 |
2011-08-19 | 43.42 | 45.34 | 43.00 | 43.15 | 97600 |
2011-08-22 | 44.24 | 44.44 | 42.94 | 43.61 | 93638 |
2011-08-23 | 43.76 | 45.92 | 43.76 | 45.82 | 66469 |
2011-08-24 | 45.92 | 47.16 | 45.88 | 46.77 | 51232 |
2011-08-25 | 47.19 | 47.44 | 45.47 | 45.75 | 50755 |
2011-08-26 | 45.37 | 46.78 | 44.34 | 46.63 | 43395 |
2011-08-29 | 47.13 | 50.07 | 47.13 | 49.20 | 100121 |
2011-08-30 | 48.90 | 50.68 | 48.21 | 50.27 | 138581 |
2011-08-31 | 50.52 | 50.91 | 49.13 | 49.87 | 135418 |
2011-09-01 | 49.97 | 51.19 | 49.07 | 49.67 | 215837 |
2011-09-02 | 48.36 | 48.72 | 47.31 | 47.50 | 147386 |
2011-09-06 | 46.00 | 46.84 | 45.44 | 46.74 | 111776 |
2011-09-07 | 47.46 | 48.74 | 47.23 | 48.61 | 96661 |
2011-09-08 | 48.24 | 49.23 | 47.88 | 48.60 | 80878 |
2011-09-09 | 47.55 | 48.39 | 45.91 | 46.57 | 84946 |
2011-09-12 | 45.62 | 47.21 | 44.63 | 46.26 | 176087 |
2011-09-13 | 46.34 | 47.84 | 45.54 | 47.45 | 197359 |
2011-09-14 | 48.11 | 48.69 | 47.07 | 48.12 | 149932 |
2011-09-15 | 48.31 | 49.50 | 47.51 | 49.30 | 66490 |
2011-09-16 | 49.63 | 50.38 | 48.75 | 49.16 | 86778 |
2011-09-19 | 47.88 | 48.33 | 46.83 | 47.64 | 96308 |
2011-09-20 | 47.74 | 48.43 | 46.79 | 46.86 | 100911 |
2011-09-21 | 46.67 | 47.24 | 44.50 | 44.52 | 68203 |
2011-09-22 | 42.83 | 43.94 | 42.24 | 42.84 | 119880 |
2011-09-23 | 42.76 | 43.74 | 41.91 | 42.82 | 114589 |
2011-09-26 | 43.27 | 43.35 | 42.12 | 42.87 | 76465 |
2011-09-27 | 44.30 | 45.01 | 43.13 | 43.67 | 261902 |
2011-09-28 | 43.64 | 43.64 | 40.66 | 40.70 | 116788 |
2011-09-29 | 41.61 | 41.98 | 38.39 | 40.55 | 202268 |
2011-09-30 | 39.72 | 40.19 | 39.10 | 39.13 | 226271 |
2011-10-03 | 38.73 | 39.43 | 36.77 | 37.05 | 176545 |
2011-10-04 | 36.94 | 40.34 | 36.39 | 40.13 | 145537 |
2011-10-05 | 40.24 | 40.51 | 39.29 | 40.28 | 76003 |
2011-10-06 | 40.25 | 41.57 | 40.04 | 41.48 | 81004 |
2011-10-07 | 41.73 | 41.73 | 39.87 | 40.33 | 94599 |
2011-10-10 | 41.36 | 41.73 | 40.69 | 41.65 | 79498 |
2011-10-11 | 41.60 | 41.81 | 40.47 | 40.94 | 69865 |
2011-10-12 | 41.30 | 42.25 | 41.08 | 41.57 | 58085 |
2011-10-13 | 41.18 | 41.81 | 40.96 | 41.57 | 35038 |
2011-10-14 | 41.82 | 42.86 | 41.62 | 42.03 | 57867 |
2011-10-17 | 41.80 | 42.05 | 40.54 | 40.80 | 101945 |
2011-10-18 | 40.85 | 41.64 | 40.25 | 41.36 | 74481 |
2011-10-19 | 41.15 | 41.68 | 40.71 | 41.00 | 85264 |
2011-10-20 | 41.01 | 41.09 | 39.51 | 40.65 | 57477 |
2011-10-21 | 41.17 | 41.77 | 40.64 | 41.27 | 65723 |
2011-10-24 | 41.38 | 44.59 | 41.38 | 43.62 | 132008 |
2011-10-25 | 43.39 | 43.39 | 41.04 | 41.19 | 52410 |
2011-10-26 | 42.08 | 43.40 | 41.70 | 43.05 | 136400 |
2011-10-27 | 44.88 | 45.22 | 44.25 | 44.86 | 143248 |
2011-10-28 | 45.10 | 45.25 | 44.39 | 44.62 | 75197 |
2011-10-31 | 43.94 | 45.33 | 43.16 | 43.17 | 197809 |
2011-11-01 | 39.55 | 40.00 | 36.84 | 39.17 | 776401 |
2011-11-02 | 39.94 | 40.51 | 39.44 | 40.37 | 219304 |
2011-11-03 | 41.08 | 42.50 | 39.78 | 42.06 | 178302 |
2011-11-04 | 41.69 | 41.97 | 41.24 | 41.78 | 84827 |
2011-11-07 | 41.79 | 41.93 | 40.93 | 41.52 | 164718 |
2011-11-08 | 41.82 | 42.06 | 41.21 | 41.76 | 137521 |
2011-11-09 | 40.67 | 40.86 | 39.81 | 40.00 | 185295 |
2011-11-10 | 40.83 | 41.00 | 40.10 | 40.71 | 83089 |
2011-11-11 | 41.22 | 41.73 | 40.92 | 41.10 | 50422 |
2011-11-14 | 41.04 | 41.07 | 39.90 | 40.10 | 71464 |
2011-11-15 | 39.87 | 41.32 | 39.87 | 41.02 | 58532 |
2011-11-16 | 40.62 | 40.78 | 39.44 | 39.74 | 112480 |
2011-11-17 | 39.70 | 39.83 | 39.05 | 39.57 | 169873 |
2011-11-18 | 39.65 | 40.25 | 39.20 | 39.41 | 72809 |
2011-11-21 | 38.55 | 38.58 | 37.73 | 38.44 | 68909 |
2011-11-22 | 38.36 | 38.70 | 37.69 | 37.73 | 27376 |
2011-11-23 | 37.23 | 37.23 | 36.37 | 36.41 | 56922 |
2011-11-25 | 36.25 | 36.63 | 35.88 | 35.88 | 33659 |
2011-11-28 | 37.32 | 37.84 | 37.19 | 37.70 | 80713 |
2011-11-29 | 37.82 | 37.82 | 36.86 | 36.93 | 102670 |
2011-11-30 | 38.49 | 40.21 | 38.30 | 39.70 | 155421 |
2011-12-01 | 39.69 | 39.92 | 38.87 | 38.87 | 72091 |
2011-12-02 | 39.59 | 40.27 | 39.45 | 39.88 | 78926 |
2011-12-05 | 40.87 | 41.94 | 40.65 | 41.10 | 95131 |
2011-12-06 | 41.27 | 41.35 | 40.53 | 40.77 | 75069 |
2011-12-07 | 40.77 | 41.07 | 40.13 | 40.88 | 107925 |
2011-12-08 | 40.50 | 40.73 | 39.76 | 39.86 | 82847 |
2011-12-09 | 40.08 | 41.49 | 39.79 | 40.92 | 93625 |
2011-12-12 | 40.17 | 40.20 | 39.23 | 39.70 | 105244 |
2011-12-13 | 40.16 | 40.44 | 39.03 | 39.22 | 86481 |
2011-12-14 | 38.95 | 39.46 | 38.51 | 38.60 | 109622 |
2011-12-15 | 39.13 | 39.41 | 38.41 | 38.78 | 115572 |
2011-12-16 | 39.26 | 40.88 | 38.92 | 39.30 | 186936 |
2011-12-19 | 39.50 | 39.50 | 37.65 | 37.78 | 47966 |
2011-12-20 | 38.76 | 38.76 | 38.12 | 38.39 | 137929 |
2011-12-21 | 38.59 | 39.15 | 37.38 | 38.19 | 76121 |
2011-12-22 | 38.45 | 38.82 | 38.25 | 38.41 | 52510 |
2011-12-23 | 38.63 | 38.63 | 37.95 | 38.23 | 37850 |
2011-12-27 | 37.95 | 38.25 | 37.65 | 37.95 | 46886 |
2011-12-28 | 37.89 | 37.90 | 36.66 | 36.81 | 75805 |
2011-12-29 | 36.97 | 37.76 | 36.97 | 37.31 | 53688 |
2011-12-30 | 37.27 | 37.49 | 36.85 | 36.86 | 60008 |
2012-01-03 | 38.58 | 38.58 | 37.75 | 38.20 | 127384 |
2012-01-04 | 37.89 | 37.91 | 35.81 | 36.08 | 204823 |
2012-01-05 | 33.08 | 34.85 | 32.19 | 33.66 | 656484 |
2012-01-06 | 33.90 | 35.44 | 33.14 | 34.80 | 291296 |
2012-01-09 | 34.91 | 35.05 | 34.15 | 34.34 | 102627 |
2012-01-10 | 34.81 | 34.95 | 34.35 | 34.83 | 84404 |
2012-01-11 | 34.67 | 35.52 | 34.47 | 35.27 | 64307 |
2012-01-12 | 35.43 | 36.29 | 35.11 | 36.21 | 49892 |
2012-01-13 | 35.73 | 35.88 | 35.35 | 35.78 | 88518 |
2012-01-17 | 36.17 | 36.28 | 35.57 | 35.84 | 88875 |
2012-01-18 | 35.95 | 37.27 | 35.59 | 37.15 | 90338 |
2012-01-19 | 37.28 | 38.45 | 37.11 | 37.98 | 113699 |
2012-01-20 | 37.95 | 39.08 | 37.83 | 38.80 | 118754 |
2012-01-23 | 38.72 | 39.01 | 37.86 | 37.87 | 91268 |
2012-01-24 | 37.55 | 38.10 | 37.55 | 38.00 | 49504 |
2012-01-25 | 37.84 | 38.91 | 37.41 | 38.71 | 122902 |
2012-01-26 | 38.99 | 39.08 | 37.95 | 38.28 | 101406 |
2012-01-27 | 38.08 | 38.51 | 37.99 | 38.25 | 46305 |
2012-01-30 | 37.79 | 38.39 | 37.61 | 38.01 | 89067 |
2012-01-31 | 38.38 | 38.59 | 37.65 | 38.43 | 70591 |
2012-02-01 | 38.79 | 40.06 | 38.31 | 39.71 | 115651 |
2012-02-02 | 39.69 | 40.01 | 39.61 | 39.66 | 55784 |
2012-02-03 | 40.27 | 41.47 | 40.10 | 41.36 | 175330 |
2012-02-06 | 41.02 | 41.99 | 40.74 | 41.72 | 95993 |
2012-02-07 | 41.53 | 41.83 | 40.85 | 41.31 | 70233 |
2012-02-08 | 41.52 | 41.76 | 40.93 | 41.53 | 84128 |
2012-02-09 | 41.67 | 41.79 | 41.21 | 41.27 | 25518 |
2012-02-10 | 40.71 | 40.92 | 40.33 | 40.52 | 44199 |
2012-02-13 | 41.14 | 41.38 | 40.79 | 41.31 | 45044 |
2012-02-14 | 41.08 | 41.10 | 40.12 | 40.76 | 47695 |
2012-02-15 | 40.41 | 41.20 | 40.11 | 40.61 | 54588 |
2012-02-16 | 40.71 | 42.29 | 40.71 | 41.88 | 64852 |
2012-02-17 | 41.04 | 41.24 | 39.79 | 40.40 | 271379 |
2012-02-21 | 40.67 | 41.12 | 38.75 | 39.79 | 214699 |
2012-02-22 | 39.73 | 40.05 | 39.21 | 39.35 | 126091 |
2012-02-23 | 39.51 | 39.74 | 39.02 | 39.45 | 125470 |
2012-02-24 | 39.55 | 39.57 | 39.27 | 39.41 | 44271 |
2012-02-27 | 39.03 | 39.43 | 38.26 | 39.29 | 53945 |
2012-02-28 | 39.26 | 39.31 | 38.45 | 38.71 | 44491 |
2012-02-29 | 38.75 | 39.35 | 37.09 | 37.09 | 145301 |
2012-03-01 | 37.36 | 37.75 | 37.15 | 37.35 | 70152 |
2012-03-02 | 37.41 | 37.55 | 36.47 | 36.50 | 83049 |
2012-03-05 | 36.50 | 36.61 | 35.80 | 35.91 | 67733 |
2012-03-06 | 35.42 | 35.87 | 34.70 | 35.02 | 89883 |
2012-03-07 | 35.19 | 35.73 | 34.92 | 35.64 | 48113 |
2012-03-08 | 35.97 | 37.00 | 35.97 | 36.56 | 88582 |
2012-03-09 | 36.48 | 37.59 | 36.43 | 37.43 | 99995 |
2012-03-12 | 37.50 | 38.14 | 37.38 | 38.10 | 56245 |
2012-03-13 | 38.57 | 38.90 | 38.38 | 38.87 | 76924 |
2012-03-14 | 38.68 | 39.22 | 38.47 | 38.97 | 106413 |
2012-03-15 | 38.98 | 39.27 | 38.58 | 39.18 | 60685 |
2012-03-16 | 39.26 | 39.37 | 38.85 | 38.96 | 81928 |
2012-03-19 | 38.93 | 40.00 | 38.71 | 39.56 | 77287 |
2012-03-20 | 39.12 | 39.36 | 38.54 | 38.73 | 41420 |
2012-03-21 | 38.88 | 39.16 | 38.49 | 38.82 | 39273 |
2012-03-22 | 38.22 | 38.26 | 37.49 | 38.05 | 33851 |
2012-03-23 | 38.14 | 38.14 | 37.62 | 37.94 | 72156 |
2012-03-26 | 38.23 | 38.86 | 38.07 | 38.65 | 131240 |
2012-03-27 | 38.57 | 38.81 | 38.22 | 38.25 | 70571 |
2012-03-28 | 38.37 | 38.86 | 38.20 | 38.85 | 57465 |
2012-03-29 | 38.44 | 39.09 | 38.35 | 38.66 | 83890 |
2012-03-30 | 39.03 | 39.03 | 38.73 | 38.75 | 39882 |
2012-04-02 | 38.68 | 39.75 | 38.29 | 39.39 | 100657 |
2012-04-03 | 39.35 | 39.48 | 38.13 | 38.25 | 99093 |
2012-04-04 | 37.68 | 38.09 | 36.92 | 37.54 | 111489 |
2012-04-05 | 37.16 | 38.05 | 37.05 | 37.81 | 56114 |
2012-04-09 | 37.03 | 37.23 | 36.96 | 37.10 | 57195 |
2012-04-10 | 36.91 | 37.18 | 36.52 | 36.87 | 76659 |
2012-04-11 | 37.36 | 37.68 | 37.18 | 37.66 | 53912 |
2012-04-12 | 37.74 | 38.77 | 37.74 | 38.20 | 39697 |
2012-04-13 | 37.95 | 38.10 | 37.18 | 37.45 | 47998 |
2012-04-16 | 37.65 | 37.91 | 37.11 | 37.46 | 21084 |
2012-04-17 | 37.86 | 38.38 | 37.62 | 38.01 | 61137 |
2012-04-18 | 37.67 | 37.82 | 36.84 | 37.12 | 43044 |
2012-04-19 | 37.15 | 37.50 | 36.50 | 36.78 | 49491 |
2012-04-20 | 37.28 | 37.63 | 36.90 | 37.00 | 36616 |
2012-04-23 | 36.27 | 36.43 | 35.87 | 36.31 | 48239 |
2012-04-24 | 36.24 | 36.90 | 36.19 | 36.85 | 43224 |
2012-04-25 | 37.46 | 38.16 | 37.25 | 37.63 | 48568 |
2012-04-26 | 37.74 | 38.29 | 37.61 | 38.09 | 55173 |
2012-04-27 | 38.14 | 38.57 | 37.58 | 38.43 | 43261 |
2012-04-30 | 38.29 | 38.43 | 37.99 | 38.29 | 47220 |
2012-05-01 | 38.13 | 38.89 | 37.09 | 37.22 | 75904 |
2012-05-02 | 36.76 | 41.24 | 36.76 | 40.31 | 270596 |
2012-05-03 | 40.14 | 40.28 | 38.85 | 39.35 | 152459 |
2012-05-04 | 38.88 | 39.53 | 38.58 | 38.99 | 96102 |
2012-05-07 | 38.77 | 39.55 | 38.70 | 39.30 | 85251 |
2012-05-08 | 38.93 | 39.58 | 38.82 | 39.38 | 61800 |
2012-05-09 | 39.38 | 39.55 | 38.60 | 38.96 | 69002 |
2012-05-10 | 39.39 | 39.68 | 38.90 | 39.19 | 86209 |
2012-05-11 | 38.96 | 39.70 | 38.81 | 39.44 | 97719 |
2012-05-14 | 38.94 | 39.57 | 38.56 | 39.12 | 108429 |
2012-05-15 | 39.03 | 39.74 | 38.72 | 39.13 | 68444 |
2012-05-16 | 39.25 | 39.57 | 38.96 | 39.05 | 78583 |
2012-05-17 | 38.95 | 39.61 | 38.84 | 38.94 | 93107 |
2012-05-18 | 38.90 | 39.72 | 38.35 | 38.72 | 112138 |
2012-05-21 | 38.91 | 39.47 | 38.62 | 39.22 | 104515 |
2012-05-22 | 39.16 | 39.24 | 38.95 | 39.12 | 71419 |
2012-05-23 | 38.65 | 39.48 | 38.41 | 39.35 | 75378 |
2012-05-24 | 39.25 | 39.49 | 38.56 | 39.48 | 87661 |
2012-05-25 | 39.50 | 40.09 | 39.20 | 39.76 | 69189 |
2012-05-29 | 39.80 | 40.54 | 39.58 | 40.54 | 85331 |
2012-05-30 | 40.00 | 40.17 | 39.71 | 40.00 | 115691 |
2012-05-31 | 39.99 | 40.61 | 39.90 | 40.31 | 70604 |
2012-06-01 | 38.85 | 40.03 | 38.85 | 39.01 | 119752 |
2012-06-04 | 39.27 | 39.49 | 38.21 | 38.57 | 55432 |
2012-06-05 | 38.25 | 38.83 | 38.25 | 38.69 | 34878 |
2012-06-06 | 38.96 | 39.48 | 38.80 | 39.22 | 64146 |
2012-06-07 | 39.89 | 40.10 | 38.97 | 39.09 | 49995 |
2012-06-08 | 38.99 | 40.30 | 38.83 | 39.99 | 53426 |
2012-06-11 | 40.43 | 40.56 | 38.46 | 38.55 | 42116 |
2012-06-12 | 38.83 | 38.83 | 38.19 | 38.77 | 32589 |
2012-06-13 | 38.61 | 38.98 | 38.07 | 38.37 | 35386 |
2012-06-14 | 38.31 | 38.89 | 38.11 | 38.81 | 33458 |
2012-06-15 | 38.76 | 39.23 | 38.35 | 38.88 | 87632 |
2012-06-18 | 38.62 | 39.41 | 38.40 | 39.07 | 60201 |
2012-06-19 | 39.13 | 40.62 | 38.98 | 40.55 | 104693 |
2012-06-20 | 40.40 | 40.74 | 40.03 | 40.37 | 40820 |
2012-06-21 | 40.22 | 40.52 | 39.73 | 39.96 | 145116 |
2012-06-22 | 40.13 | 40.29 | 39.41 | 39.57 | 178590 |
2012-06-25 | 38.91 | 39.35 | 38.76 | 38.92 | 36616 |
2012-06-26 | 38.93 | 39.16 | 38.44 | 38.88 | 72682 |
2012-06-27 | 39.11 | 39.11 | 38.71 | 38.85 | 55978 |
2012-06-28 | 38.44 | 38.75 | 37.74 | 38.57 | 65198 |
2012-06-29 | 39.44 | 39.77 | 39.00 | 39.61 | 149476 |
2012-07-02 | 39.69 | 39.93 | 39.37 | 39.90 | 102697 |
2012-07-03 | 39.90 | 40.66 | 39.76 | 40.62 | 88893 |
2012-07-05 | 40.41 | 40.88 | 40.41 | 40.81 | 44904 |
2012-07-06 | 40.31 | 40.76 | 40.25 | 40.52 | 66515 |
2012-07-09 | 40.42 | 40.52 | 40.08 | 40.34 | 45451 |
2012-07-10 | 40.64 | 40.70 | 39.52 | 39.69 | 28263 |
2012-07-11 | 39.88 | 40.06 | 39.31 | 39.47 | 28096 |
2012-07-12 | 39.17 | 39.17 | 38.12 | 38.46 | 75917 |
2012-07-13 | 38.67 | 38.76 | 37.41 | 37.64 | 84057 |
2012-07-16 | 37.64 | 37.64 | 35.83 | 36.52 | 158386 |
2012-07-17 | 36.83 | 37.31 | 36.23 | 36.98 | 82897 |
2012-07-18 | 36.81 | 37.18 | 35.74 | 37.14 | 122096 |
2012-07-19 | 37.20 | 37.50 | 36.76 | 36.97 | 78011 |
2012-07-20 | 36.60 | 36.60 | 36.01 | 36.24 | 65009 |
2012-07-23 | 35.61 | 36.05 | 35.34 | 35.80 | 40350 |
2012-07-24 | 35.84 | 35.94 | 34.66 | 34.78 | 55222 |
2012-07-25 | 35.05 | 35.35 | 34.61 | 34.72 | 43475 |
2012-07-26 | 35.40 | 35.60 | 34.78 | 35.16 | 40720 |
2012-07-27 | 35.25 | 36.53 | 35.16 | 36.46 | 53543 |
2012-07-30 | 36.55 | 36.59 | 35.58 | 35.72 | 27003 |
2012-07-31 | 35.50 | 35.93 | 34.66 | 35.85 | 111603 |
2012-08-01 | 36.95 | 41.50 | 36.95 | 40.00 | 301321 |
2012-08-02 | 39.52 | 40.40 | 38.79 | 39.09 | 167632 |
2012-08-03 | 39.49 | 40.09 | 38.99 | 39.55 | 85297 |
2012-08-06 | 39.54 | 39.99 | 39.24 | 39.64 | 36602 |
2012-08-07 | 39.89 | 40.18 | 39.65 | 40.03 | 59044 |
2012-08-08 | 39.86 | 40.24 | 39.59 | 40.19 | 36616 |
2012-08-09 | 40.09 | 40.27 | 39.75 | 39.89 | 45556 |
2012-08-10 | 39.64 | 40.00 | 39.59 | 39.92 | 28669 |
2012-08-13 | 39.96 | 40.00 | 39.29 | 40.00 | 34544 |
2012-08-14 | 40.00 | 40.23 | 39.57 | 39.80 | 83027 |
2012-08-15 | 39.59 | 40.00 | 39.31 | 39.65 | 47368 |
2012-08-16 | 39.52 | 40.32 | 39.34 | 40.12 | 37046 |
2012-08-17 | 40.00 | 40.27 | 39.87 | 40.17 | 32951 |
2012-08-20 | 39.94 | 39.94 | 38.95 | 39.48 | 52739 |
2012-08-21 | 39.69 | 40.29 | 39.35 | 39.75 | 48671 |
2012-08-22 | 39.70 | 40.01 | 39.31 | 39.97 | 31189 |
2012-08-23 | 39.95 | 39.95 | 38.60 | 38.65 | 17866 |
2012-08-24 | 38.45 | 39.37 | 38.45 | 39.26 | 20138 |
2012-08-27 | 39.45 | 39.78 | 38.93 | 39.16 | 15964 |
2012-08-28 | 39.05 | 39.62 | 38.85 | 39.32 | 27060 |
2012-08-29 | 39.29 | 39.59 | 39.01 | 39.54 | 17006 |
2012-08-30 | 39.21 | 39.43 | 38.91 | 38.91 | 26317 |
2012-08-31 | 39.18 | 40.00 | 39.00 | 39.79 | 43146 |
2012-09-04 | 39.68 | 40.42 | 39.04 | 40.09 | 52635 |
2012-09-05 | 40.15 | 40.50 | 39.97 | 40.27 | 40226 |
2012-09-06 | 40.42 | 41.32 | 40.03 | 41.08 | 58072 |
2012-09-07 | 41.30 | 42.40 | 40.98 | 42.28 | 45320 |
2012-09-10 | 42.12 | 43.77 | 42.04 | 43.28 | 58563 |
2012-09-11 | 43.44 | 43.57 | 42.19 | 42.58 | 68087 |
2012-09-12 | 42.84 | 43.03 | 42.16 | 42.38 | 45765 |
2012-09-13 | 42.53 | 44.06 | 42.33 | 44.03 | 97252 |
2012-09-14 | 44.00 | 44.36 | 43.58 | 44.22 | 87696 |
2012-09-17 | 43.81 | 44.05 | 42.87 | 43.20 | 37266 |
2012-09-18 | 43.07 | 44.51 | 43.07 | 44.35 | 47885 |
2012-09-19 | 43.80 | 44.55 | 43.55 | 43.98 | 40131 |
2012-09-20 | 43.62 | 43.62 | 43.16 | 43.40 | 28201 |
2012-09-21 | 43.50 | 44.40 | 43.32 | 43.95 | 99141 |
2012-09-24 | 43.83 | 44.33 | 43.60 | 43.80 | 46967 |
2012-09-25 | 43.95 | 44.53 | 43.26 | 43.26 | 60959 |
2012-09-26 | 43.26 | 43.34 | 42.05 | 42.40 | 46582 |
2012-09-27 | 42.72 | 43.23 | 42.44 | 43.10 | 46577 |
2012-09-28 | 42.82 | 43.07 | 42.35 | 42.36 | 38687 |
2012-10-01 | 42.72 | 43.59 | 42.72 | 43.27 | 86091 |
2012-10-02 | 43.50 | 43.50 | 42.96 | 43.37 | 41182 |
2012-10-03 | 43.50 | 43.50 | 42.69 | 42.90 | 36142 |
2012-10-04 | 43.17 | 43.28 | 42.32 | 43.25 | 38575 |
2012-10-05 | 43.44 | 43.80 | 43.28 | 43.60 | 39321 |
2012-10-08 | 43.50 | 43.70 | 43.22 | 43.37 | 28062 |
2012-10-09 | 43.33 | 43.43 | 41.91 | 42.03 | 30250 |
2012-10-10 | 42.22 | 42.22 | 41.63 | 41.99 | 18464 |
2012-10-11 | 42.28 | 42.52 | 41.93 | 42.29 | 18683 |
2012-10-12 | 42.18 | 42.64 | 41.84 | 41.93 | 48317 |
2012-10-15 | 42.16 | 42.16 | 41.69 | 41.80 | 38233 |
2012-10-16 | 42.00 | 42.19 | 41.44 | 42.00 | 39962 |
2012-10-17 | 42.00 | 42.11 | 41.65 | 41.95 | 88832 |
2012-10-18 | 41.79 | 42.38 | 41.06 | 41.07 | 49485 |
2012-10-19 | 40.57 | 40.73 | 38.42 | 39.56 | 82298 |
2012-10-22 | 39.42 | 39.68 | 38.86 | 39.49 | 38318 |
2012-10-23 | 39.08 | 39.94 | 39.03 | 39.91 | 25961 |
2012-10-24 | 39.94 | 40.06 | 39.36 | 39.60 | 18204 |
2012-10-25 | 39.82 | 40.40 | 39.73 | 40.16 | 29262 |
2012-10-26 | 40.03 | 40.66 | 39.84 | 39.92 | 31093 |
2012-10-31 | 39.84 | 40.05 | 38.39 | 39.41 | 38277 |
2012-11-01 | 39.59 | 40.22 | 39.30 | 40.04 | 45411 |
2012-11-02 | 40.19 | 40.19 | 39.02 | 39.23 | 31960 |
2012-11-05 | 40.25 | 42.21 | 40.00 | 41.90 | 144127 |
2012-11-06 | 41.98 | 43.99 | 41.98 | 43.76 | 252813 |
2012-11-07 | 42.97 | 43.38 | 41.75 | 41.94 | 129027 |
2012-11-08 | 42.01 | 42.20 | 41.13 | 41.25 | 91377 |
2012-11-09 | 41.18 | 41.75 | 40.92 | 41.50 | 124199 |
2012-11-12 | 41.33 | 41.87 | 41.00 | 41.59 | 43068 |
2012-11-13 | 41.29 | 41.49 | 40.68 | 40.88 | 57530 |
2012-11-14 | 41.01 | 41.01 | 40.00 | 40.50 | 68201 |
2012-11-15 | 40.57 | 40.93 | 40.13 | 40.29 | 50536 |
2012-11-16 | 40.10 | 40.93 | 39.23 | 40.81 | 60619 |
2012-11-19 | 41.36 | 42.12 | 41.36 | 42.12 | 36476 |
2012-11-20 | 42.16 | 42.16 | 41.40 | 41.78 | 46827 |
2012-11-21 | 41.77 | 42.18 | 41.53 | 42.13 | 19142 |
2012-11-23 | 42.15 | 42.51 | 42.05 | 42.13 | 14382 |
2012-11-26 | 41.98 | 42.59 | 41.91 | 42.55 | 49682 |
2012-11-27 | 42.43 | 43.00 | 42.26 | 42.47 | 52089 |
2012-11-28 | 42.30 | 42.84 | 41.72 | 42.67 | 51115 |
2012-11-29 | 42.98 | 44.40 | 42.50 | 44.25 | 59482 |
2012-11-30 | 44.40 | 44.60 | 43.89 | 44.43 | 204479 |
2012-12-03 | 44.43 | 44.90 | 43.98 | 44.53 | 50051 |
2012-12-04 | 44.69 | 45.05 | 44.15 | 44.91 | 64966 |
2012-12-05 | 45.05 | 45.15 | 44.32 | 44.66 | 42487 |
2012-12-06 | 44.83 | 45.47 | 44.42 | 45.08 | 68845 |
2012-12-07 | 45.40 | 45.40 | 44.59 | 45.21 | 29581 |
2012-12-10 | 45.28 | 46.25 | 45.01 | 46.00 | 72372 |
2012-12-11 | 45.99 | 46.24 | 45.11 | 46.00 | 99539 |
2012-12-12 | 46.05 | 46.48 | 45.51 | 45.73 | 203207 |
2012-12-13 | 45.64 | 46.19 | 45.64 | 45.90 | 52602 |
2012-12-14 | 45.67 | 46.45 | 45.38 | 45.97 | 74792 |
2012-12-17 | 46.10 | 46.51 | 45.99 | 46.32 | 61561 |
2012-12-18 | 46.34 | 46.53 | 45.94 | 46.34 | 279152 |
2012-12-19 | 46.40 | 47.03 | 46.15 | 46.78 | 94752 |
2012-12-20 | 46.72 | 47.74 | 46.72 | 47.60 | 86536 |
2012-12-21 | 47.84 | 48.55 | 47.61 | 48.47 | 141159 |
2012-12-24 | 48.70 | 48.89 | 48.35 | 48.83 | 31807 |
2012-12-26 | 48.85 | 48.85 | 47.71 | 48.20 | 39182 |
2012-12-27 | 48.17 | 48.90 | 47.91 | 48.85 | 48989 |
2012-12-28 | 48.20 | 48.90 | 47.97 | 48.05 | 35286 |
2012-12-31 | 48.16 | 50.09 | 47.91 | 49.66 | 92450 |
2013-01-02 | 50.54 | 51.43 | 49.61 | 51.33 | 173542 |
2013-01-03 | 51.27 | 51.65 | 51.16 | 51.34 | 87363 |
2013-01-04 | 51.66 | 51.66 | 50.95 | 51.18 | 75916 |
2013-01-07 | 50.79 | 51.52 | 50.67 | 51.11 | 67832 |
2013-01-08 | 51.09 | 51.32 | 50.74 | 51.29 | 35962 |
2013-01-09 | 51.56 | 51.62 | 50.89 | 51.14 | 32833 |
2013-01-10 | 51.31 | 51.31 | 49.92 | 50.35 | 172192 |
2013-01-11 | 50.48 | 51.15 | 49.57 | 50.19 | 187903 |
2013-01-14 | 49.56 | 50.70 | 49.42 | 50.37 | 147418 |
2013-01-15 | 50.10 | 50.72 | 49.83 | 50.29 | 80438 |
2013-01-16 | 50.06 | 50.32 | 49.44 | 49.56 | 106317 |
2013-01-17 | 49.89 | 50.30 | 49.65 | 50.10 | 73532 |
2013-01-18 | 50.21 | 50.21 | 49.64 | 49.89 | 77395 |
2013-01-22 | 50.05 | 50.05 | 49.72 | 49.99 | 73706 |
2013-01-23 | 50.00 | 50.25 | 49.77 | 49.96 | 69942 |
2013-01-24 | 50.01 | 50.83 | 49.78 | 50.55 | 114918 |
2013-01-25 | 50.67 | 51.91 | 50.67 | 51.58 | 68846 |
2013-01-28 | 51.66 | 51.96 | 51.36 | 51.67 | 49005 |
2013-01-29 | 48.24 | 48.58 | 46.35 | 47.69 | 613376 |
2013-01-30 | 47.69 | 47.69 | 46.66 | 46.86 | 82036 |
2013-01-31 | 46.82 | 47.06 | 46.66 | 46.86 | 68669 |
2013-02-01 | 47.20 | 47.56 | 46.53 | 47.23 | 170852 |
2013-02-04 | 46.85 | 47.07 | 46.67 | 46.80 | 106916 |
2013-02-05 | 47.11 | 48.23 | 46.89 | 47.84 | 73955 |
2013-02-06 | 47.48 | 47.63 | 47.00 | 47.10 | 78151 |
2013-02-07 | 47.20 | 47.26 | 46.72 | 47.04 | 63653 |
2013-02-08 | 47.03 | 47.64 | 47.03 | 47.39 | 50352 |
2013-02-11 | 47.24 | 47.37 | 46.78 | 47.08 | 37993 |
2013-02-12 | 47.27 | 48.43 | 47.27 | 48.18 | 106112 |
2013-02-13 | 48.38 | 48.52 | 47.61 | 47.74 | 71424 |
2013-02-14 | 47.64 | 47.99 | 47.40 | 47.65 | 120243 |
2013-02-15 | 47.60 | 47.71 | 46.71 | 47.10 | 153040 |
2013-02-19 | 47.14 | 48.89 | 47.14 | 48.60 | 205056 |
2013-02-20 | 49.00 | 49.19 | 46.32 | 46.35 | 184145 |
2013-02-21 | 46.62 | 47.57 | 46.43 | 47.31 | 100624 |
2013-02-22 | 47.41 | 48.45 | 47.41 | 48.33 | 86857 |
2013-02-25 | 48.71 | 49.16 | 47.00 | 47.03 | 85517 |
2013-02-26 | 47.44 | 47.79 | 47.14 | 47.37 | 74281 |
2013-02-27 | 46.66 | 48.09 | 46.42 | 47.53 | 110265 |
2013-02-28 | 47.31 | 48.11 | 47.30 | 47.71 | 40441 |
2013-03-01 | 47.22 | 47.90 | 46.77 | 47.68 | 54032 |
2013-03-04 | 47.42 | 48.18 | 46.90 | 47.79 | 65668 |
2013-03-05 | 47.99 | 49.78 | 47.93 | 49.43 | 114811 |
2013-03-06 | 49.76 | 50.17 | 49.54 | 49.94 | 59564 |
2013-03-07 | 49.86 | 49.99 | 48.20 | 48.51 | 63786 |
2013-03-08 | 49.00 | 49.05 | 48.13 | 48.77 | 61733 |
2013-03-11 | 48.75 | 49.08 | 48.52 | 48.98 | 38781 |
2013-03-12 | 49.00 | 49.11 | 48.73 | 48.85 | 20875 |
2013-03-13 | 48.82 | 48.96 | 48.09 | 48.28 | 63484 |
2013-03-14 | 48.28 | 49.26 | 48.10 | 49.21 | 79905 |
2013-03-15 | 48.97 | 49.46 | 48.65 | 48.80 | 138625 |
2013-03-18 | 48.20 | 48.61 | 48.20 | 48.46 | 37721 |
2013-03-19 | 48.46 | 48.79 | 47.64 | 48.01 | 37667 |
2013-03-20 | 48.31 | 48.52 | 47.65 | 48.52 | 33637 |
2013-03-21 | 48.06 | 48.39 | 47.36 | 47.56 | 35279 |
2013-03-22 | 47.62 | 48.00 | 47.00 | 47.76 | 42426 |
2013-03-25 | 47.78 | 48.72 | 47.67 | 48.19 | 41994 |
2013-03-26 | 48.36 | 48.56 | 47.68 | 48.52 | 48155 |
2013-03-27 | 48.29 | 48.31 | 47.80 | 47.98 | 26430 |
2013-03-28 | 48.12 | 48.12 | 47.44 | 47.62 | 39015 |
2013-04-01 | 47.61 | 47.61 | 46.22 | 46.63 | 51152 |
2013-04-02 | 47.00 | 47.00 | 45.56 | 45.87 | 37230 |
2013-04-03 | 45.90 | 46.25 | 45.10 | 45.25 | 48249 |
2013-04-04 | 45.16 | 46.93 | 45.16 | 46.79 | 46976 |
2013-04-05 | 45.81 | 46.90 | 45.81 | 46.28 | 28896 |
2013-04-08 | 46.35 | 47.25 | 45.86 | 47.11 | 47352 |
2013-04-09 | 47.35 | 47.83 | 45.86 | 45.92 | 46939 |
2013-04-10 | 46.12 | 46.62 | 45.90 | 46.33 | 44530 |
2013-04-11 | 46.16 | 46.57 | 45.92 | 46.02 | 27373 |
2013-04-12 | 45.80 | 45.89 | 45.25 | 45.38 | 30699 |
2013-04-15 | 45.03 | 45.03 | 42.61 | 43.09 | 59227 |
2013-04-16 | 43.32 | 44.02 | 42.62 | 43.84 | 58707 |
2013-04-17 | 43.57 | 43.68 | 42.53 | 42.83 | 45877 |
2013-04-18 | 39.23 | 41.77 | 37.20 | 41.29 | 220883 |
2013-04-19 | 41.28 | 42.00 | 40.74 | 41.20 | 156105 |
2013-04-22 | 41.29 | 41.29 | 40.02 | 40.58 | 82858 |
2013-04-23 | 40.94 | 42.08 | 40.86 | 42.01 | 64257 |
2013-04-24 | 42.00 | 42.56 | 41.77 | 42.11 | 42703 |
2013-04-25 | 42.34 | 42.79 | 42.02 | 42.53 | 29785 |
2013-04-26 | 42.29 | 42.29 | 41.63 | 41.73 | 36094 |
2013-04-29 | 42.01 | 42.32 | 41.97 | 42.16 | 50560 |
2013-04-30 | 42.43 | 43.00 | 42.12 | 42.64 | 78093 |
2013-05-01 | 42.72 | 43.81 | 41.33 | 41.41 | 284097 |
2013-05-02 | 41.78 | 43.31 | 41.44 | 42.76 | 86493 |
2013-05-03 | 43.22 | 44.96 | 43.22 | 44.13 | 177059 |
2013-05-06 | 44.28 | 44.95 | 44.19 | 44.54 | 60574 |
2013-05-07 | 44.64 | 45.05 | 44.39 | 44.76 | 211613 |
2013-05-08 | 44.67 | 45.25 | 44.64 | 45.12 | 57076 |
2013-05-09 | 45.18 | 45.37 | 44.29 | 44.56 | 48670 |
2013-05-10 | 44.77 | 45.68 | 44.64 | 45.18 | 162886 |
2013-05-13 | 45.06 | 45.30 | 44.35 | 44.65 | 46339 |
2013-05-14 | 44.84 | 45.14 | 44.51 | 45.07 | 44189 |
2013-05-15 | 45.00 | 46.29 | 44.60 | 46.27 | 156353 |
2013-05-16 | 46.26 | 47.54 | 46.16 | 46.99 | 171238 |
2013-05-17 | 47.37 | 47.59 | 47.11 | 47.57 | 78780 |
2013-05-20 | 47.28 | 47.59 | 46.41 | 46.96 | 88877 |
2013-05-21 | 46.80 | 47.24 | 46.55 | 46.94 | 50256 |
2013-05-22 | 47.27 | 47.27 | 45.22 | 45.54 | 44297 |
2013-05-23 | 44.96 | 46.14 | 44.96 | 46.05 | 104951 |
2013-05-24 | 45.78 | 46.30 | 45.38 | 46.22 | 26482 |
2013-05-28 | 46.86 | 46.99 | 46.20 | 46.55 | 95386 |
2013-05-29 | 46.07 | 46.84 | 45.83 | 46.65 | 35663 |
2013-05-30 | 46.53 | 47.66 | 46.48 | 47.27 | 81148 |
2013-05-31 | 46.75 | 46.75 | 45.00 | 46.27 | 130837 |
2013-06-03 | 46.13 | 48.00 | 46.13 | 47.97 | 137669 |
2013-06-04 | 48.00 | 48.46 | 47.50 | 48.00 | 132863 |
2013-06-05 | 47.68 | 48.13 | 47.16 | 47.98 | 74577 |
2013-06-06 | 47.99 | 48.20 | 47.78 | 48.20 | 79753 |
2013-06-07 | 48.29 | 48.39 | 47.97 | 48.30 | 31666 |
2013-06-10 | 48.37 | 48.46 | 48.08 | 48.41 | 37868 |
2013-06-11 | 47.68 | 48.79 | 47.68 | 48.41 | 48344 |
2013-06-12 | 48.64 | 48.64 | 47.73 | 47.99 | 44091 |
2013-06-13 | 47.85 | 48.47 | 47.74 | 48.29 | 31691 |
2013-06-14 | 48.30 | 48.38 | 47.12 | 47.38 | 33739 |
2013-06-17 | 47.19 | 47.68 | 46.17 | 47.67 | 193985 |
2013-06-18 | 47.80 | 48.80 | 47.58 | 48.47 | 84478 |
2013-06-19 | 47.47 | 48.80 | 47.47 | 48.04 | 35798 |
2013-06-20 | 47.11 | 47.27 | 46.43 | 46.69 | 42356 |
2013-06-21 | 46.88 | 47.02 | 46.21 | 46.40 | 158246 |
2013-06-24 | 45.80 | 46.03 | 45.17 | 45.26 | 127902 |
2013-06-25 | 45.61 | 46.26 | 45.30 | 46.20 | 67727 |
2013-06-26 | 46.49 | 46.55 | 45.81 | 46.06 | 57717 |
2013-06-27 | 46.45 | 46.72 | 46.27 | 46.56 | 37103 |
2013-06-28 | 46.30 | 48.01 | 46.30 | 47.32 | 107368 |
2013-07-01 | 47.52 | 48.14 | 47.10 | 47.32 | 65167 |
2013-07-02 | 47.17 | 47.76 | 46.91 | 47.76 | 32843 |
2013-07-03 | 47.37 | 47.73 | 47.02 | 47.34 | 46686 |
2013-07-05 | 47.81 | 47.99 | 47.27 | 47.80 | 44423 |
2013-07-08 | 47.86 | 48.15 | 47.59 | 47.75 | 64261 |
2013-07-09 | 47.76 | 48.03 | 47.57 | 47.77 | 193735 |
2013-07-10 | 47.89 | 48.80 | 47.59 | 48.79 | 144148 |
2013-07-11 | 49.26 | 49.41 | 48.47 | 49.24 | 153687 |
2013-07-12 | 49.14 | 50.90 | 49.10 | 50.49 | 168822 |
2013-07-15 | 50.40 | 51.24 | 50.23 | 50.90 | 194378 |
2013-07-16 | 50.62 | 50.80 | 50.22 | 50.60 | 67833 |
2013-07-17 | 50.92 | 51.55 | 50.63 | 51.07 | 117604 |
2013-07-18 | 51.07 | 51.78 | 51.05 | 51.26 | 43080 |
2013-07-19 | 51.03 | 51.55 | 50.75 | 51.39 | 50362 |
2013-07-22 | 51.28 | 52.24 | 51.28 | 52.01 | 32784 |
2013-07-23 | 52.15 | 52.36 | 51.42 | 52.18 | 42282 |
2013-07-24 | 52.41 | 52.51 | 51.81 | 52.25 | 28963 |
2013-07-25 | 52.04 | 53.39 | 51.97 | 53.27 | 164527 |
2013-07-26 | 52.81 | 53.46 | 52.73 | 53.31 | 64051 |
2013-07-29 | 53.28 | 53.54 | 52.31 | 52.47 | 81426 |
2013-07-30 | 52.81 | 53.15 | 52.33 | 52.70 | 150033 |
2013-07-31 | 53.04 | 56.00 | 53.04 | 55.62 | 290082 |
2013-08-01 | 56.02 | 56.23 | 55.34 | 56.00 | 244470 |
2013-08-02 | 55.70 | 56.00 | 54.88 | 55.21 | 74287 |
2013-08-05 | 55.00 | 55.31 | 54.40 | 55.03 | 58721 |
2013-08-06 | 54.73 | 55.00 | 53.95 | 54.53 | 46070 |
2013-08-07 | 54.21 | 54.48 | 53.86 | 54.13 | 56053 |
2013-08-08 | 54.48 | 54.67 | 54.10 | 54.40 | 48223 |
2013-08-09 | 54.11 | 54.55 | 53.70 | 53.99 | 46754 |
2013-08-12 | 53.60 | 54.95 | 53.38 | 54.75 | 74414 |
2013-08-13 | 54.99 | 54.99 | 53.50 | 53.82 | 41837 |
2013-08-14 | 53.84 | 54.24 | 53.43 | 54.19 | 46822 |
2013-08-15 | 53.49 | 53.72 | 52.27 | 52.41 | 31341 |
2013-08-16 | 52.11 | 53.15 | 52.11 | 52.78 | 44021 |
2013-08-19 | 53.04 | 53.39 | 52.60 | 52.83 | 59885 |
2013-08-20 | 53.07 | 53.41 | 52.79 | 53.17 | 52401 |
2013-08-21 | 52.80 | 53.36 | 52.69 | 52.87 | 38157 |
2013-08-22 | 52.75 | 55.60 | 52.67 | 55.37 | 59341 |
2013-08-23 | 55.45 | 58.97 | 55.06 | 57.86 | 269188 |
2013-08-26 | 57.82 | 58.00 | 57.60 | 57.83 | 67478 |
2013-08-27 | 57.40 | 57.75 | 55.50 | 55.56 | 94926 |
2013-08-28 | 55.68 | 56.47 | 55.19 | 55.59 | 161224 |
2013-08-29 | 55.28 | 56.50 | 55.28 | 56.39 | 90903 |
2013-08-30 | 56.32 | 56.32 | 55.31 | 55.47 | 69893 |
2013-09-03 | 56.41 | 56.65 | 55.40 | 55.70 | 41194 |
2013-09-04 | 55.69 | 57.46 | 55.48 | 57.41 | 68105 |
2013-09-05 | 57.31 | 58.09 | 57.00 | 57.99 | 151337 |
2013-09-06 | 58.25 | 58.62 | 56.96 | 57.77 | 48006 |
2013-09-09 | 58.00 | 58.50 | 57.77 | 58.40 | 55380 |
2013-09-10 | 58.50 | 60.17 | 58.49 | 60.09 | 108750 |
2013-09-11 | 59.83 | 60.13 | 59.72 | 59.92 | 50045 |
2013-09-12 | 59.85 | 59.99 | 59.20 | 59.59 | 37426 |
2013-09-13 | 59.96 | 60.05 | 59.00 | 59.93 | 64658 |
2013-09-16 | 60.30 | 60.30 | 59.52 | 59.90 | 67572 |
2013-09-17 | 59.80 | 60.09 | 59.58 | 60.00 | 50318 |
2013-09-18 | 60.00 | 60.60 | 59.66 | 60.29 | 96816 |
2013-09-19 | 60.40 | 60.60 | 59.93 | 60.40 | 55841 |
2013-09-20 | 60.68 | 60.90 | 60.01 | 60.48 | 131417 |
2013-09-23 | 60.22 | 60.50 | 59.53 | 60.09 | 82906 |
2013-09-24 | 60.09 | 60.90 | 58.91 | 60.41 | 91702 |
2013-09-25 | 60.35 | 60.97 | 59.73 | 60.00 | 53080 |
2013-09-26 | 59.95 | 60.37 | 59.73 | 60.00 | 141577 |
2013-09-27 | 59.50 | 60.30 | 59.50 | 59.99 | 94363 |
2013-09-30 | 59.11 | 60.06 | 59.11 | 59.48 | 110883 |
2013-10-01 | 59.52 | 60.78 | 59.41 | 59.50 | 164153 |
2013-10-02 | 59.21 | 59.86 | 58.93 | 59.05 | 61569 |
2013-10-03 | 58.74 | 58.80 | 57.46 | 58.32 | 82090 |
2013-10-04 | 58.20 | 58.89 | 57.88 | 58.35 | 47632 |
2013-10-07 | 57.77 | 58.22 | 57.69 | 57.87 | 59558 |
2013-10-08 | 58.21 | 58.24 | 56.79 | 56.96 | 88348 |
2013-10-09 | 57.04 | 57.66 | 56.47 | 57.33 | 34395 |
2013-10-10 | 58.15 | 58.76 | 57.80 | 58.50 | 43307 |
2013-10-11 | 58.22 | 58.74 | 57.68 | 58.49 | 56737 |
2013-10-14 | 58.31 | 58.82 | 58.30 | 58.49 | 69320 |
2013-10-15 | 58.47 | 58.80 | 57.81 | 58.06 | 106947 |
2013-10-16 | 58.52 | 58.58 | 57.49 | 57.93 | 68341 |
2013-10-17 | 57.78 | 58.27 | 57.59 | 58.10 | 191157 |
2013-10-18 | 58.75 | 58.88 | 58.10 | 58.43 | 248788 |
2013-10-21 | 58.40 | 58.98 | 58.00 | 58.32 | 78611 |
2013-10-22 | 58.42 | 58.80 | 57.56 | 58.47 | 78336 |
2013-10-23 | 58.07 | 58.46 | 57.62 | 57.89 | 89023 |
2013-10-24 | 57.89 | 58.22 | 57.87 | 57.95 | 111908 |
2013-10-25 | 58.20 | 58.28 | 57.91 | 57.98 | 54395 |
2013-10-28 | 57.70 | 58.13 | 57.69 | 58.00 | 143129 |
2013-10-29 | 58.06 | 58.55 | 57.47 | 57.93 | 74251 |
2013-10-30 | 58.43 | 61.50 | 58.01 | 61.09 | 541597 |
2013-10-31 | 60.90 | 62.51 | 60.79 | 60.96 | 311197 |
2013-11-01 | 60.85 | 62.90 | 60.51 | 62.77 | 178092 |
2013-11-04 | 62.75 | 62.75 | 61.67 | 62.32 | 99352 |
2013-11-05 | 62.23 | 62.81 | 62.12 | 62.36 | 105678 |
2013-11-06 | 62.62 | 63.00 | 62.11 | 62.71 | 72167 |
2013-11-07 | 62.79 | 62.90 | 60.22 | 60.34 | 84563 |
2013-11-08 | 60.50 | 61.16 | 60.21 | 60.36 | 93110 |
2013-11-11 | 60.14 | 60.60 | 59.72 | 60.32 | 68270 |
2013-11-12 | 60.28 | 60.84 | 59.89 | 60.49 | 37089 |
2013-11-13 | 60.20 | 60.70 | 60.20 | 60.60 | 74012 |
2013-11-14 | 60.60 | 60.83 | 60.36 | 60.55 | 23811 |
2013-11-15 | 60.44 | 60.99 | 60.28 | 60.52 | 37817 |
2013-11-18 | 60.55 | 60.98 | 60.32 | 60.50 | 51488 |
2013-11-19 | 60.50 | 60.97 | 59.65 | 60.50 | 55134 |
2013-11-20 | 60.60 | 60.75 | 59.92 | 60.14 | 48933 |
2013-11-21 | 60.46 | 60.75 | 60.13 | 60.49 | 92241 |
2013-11-22 | 60.55 | 60.60 | 59.98 | 60.49 | 47133 |
2013-11-25 | 60.57 | 61.08 | 60.30 | 61.07 | 118497 |
2013-11-26 | 61.05 | 62.14 | 61.05 | 62.00 | 84168 |
2013-11-27 | 61.93 | 62.59 | 61.93 | 62.45 | 49338 |
2013-11-29 | 62.62 | 63.00 | 62.36 | 62.81 | 23939 |
2013-12-02 | 62.65 | 62.65 | 61.59 | 61.77 | 71516 |
2013-12-03 | 61.66 | 62.46 | 61.40 | 62.24 | 75689 |
2013-12-04 | 62.15 | 62.84 | 62.11 | 62.11 | 57789 |
2013-12-05 | 62.15 | 62.50 | 61.95 | 62.06 | 29639 |
2013-12-06 | 62.83 | 62.86 | 61.96 | 62.39 | 24040 |
2013-12-09 | 62.40 | 63.00 | 62.29 | 62.54 | 69529 |
2013-12-10 | 62.29 | 62.55 | 61.31 | 61.65 | 48914 |
2013-12-11 | 61.70 | 61.84 | 60.54 | 60.91 | 71877 |
2013-12-12 | 61.05 | 61.05 | 59.42 | 59.74 | 66700 |
2013-12-13 | 59.65 | 59.75 | 58.60 | 58.87 | 66470 |
2013-12-16 | 59.27 | 60.91 | 58.83 | 60.71 | 63286 |
2013-12-17 | 60.55 | 61.02 | 60.29 | 60.54 | 36566 |
2013-12-18 | 60.51 | 61.25 | 60.38 | 60.88 | 86942 |
2013-12-19 | 60.85 | 60.85 | 59.90 | 60.09 | 38826 |
2013-12-20 | 60.00 | 61.25 | 59.64 | 60.44 | 194025 |
2013-12-23 | 60.78 | 61.77 | 60.34 | 61.53 | 70193 |
2013-12-24 | 61.63 | 62.57 | 61.51 | 62.09 | 11996 |
2013-12-26 | 62.17 | 62.84 | 62.00 | 62.19 | 38719 |
2013-12-27 | 62.47 | 62.47 | 60.40 | 61.49 | 55720 |
2013-12-30 | 61.31 | 61.86 | 61.14 | 61.22 | 46055 |
2013-12-31 | 61.37 | 62.20 | 60.93 | 61.50 | 80005 |
2014-01-02 | 61.50 | 61.50 | 59.29 | 59.56 | 108372 |
2014-01-03 | 59.54 | 60.21 | 59.01 | 59.46 | 73273 |
2014-01-06 | 59.78 | 59.78 | 58.13 | 58.35 | 39831 |
2014-01-07 | 58.38 | 58.66 | 57.46 | 57.95 | 75424 |
2014-01-08 | 57.95 | 57.95 | 56.52 | 57.12 | 101049 |
2014-01-09 | 57.17 | 58.00 | 56.63 | 57.99 | 118449 |
2014-01-10 | 58.13 | 58.13 | 56.77 | 57.54 | 43974 |
2014-01-13 | 57.24 | 58.16 | 57.02 | 57.72 | 78474 |
2014-01-14 | 57.72 | 59.43 | 57.62 | 59.10 | 91698 |
2014-01-15 | 59.39 | 60.81 | 58.98 | 60.19 | 65517 |
2014-01-16 | 60.19 | 60.74 | 59.46 | 59.81 | 62171 |
2014-01-17 | 59.65 | 60.07 | 58.35 | 58.78 | 77031 |
2014-01-21 | 59.27 | 59.79 | 58.65 | 59.15 | 117580 |
2014-01-22 | 59.23 | 59.67 | 58.62 | 59.43 | 84588 |
2014-01-23 | 59.23 | 59.93 | 58.69 | 59.72 | 69596 |
2014-01-24 | 59.18 | 59.27 | 56.76 | 58.14 | 129270 |
2014-01-27 | 58.09 | 58.47 | 57.61 | 57.99 | 81882 |
2014-01-28 | 57.90 | 58.59 | 57.63 | 58.53 | 90313 |
2014-01-29 | 58.03 | 58.59 | 57.84 | 58.50 | 99474 |
2014-01-30 | 59.07 | 60.12 | 58.50 | 59.70 | 96711 |
2014-01-31 | 58.55 | 61.20 | 58.44 | 60.70 | 184263 |
2014-02-03 | 60.77 | 60.77 | 57.40 | 59.15 | 124674 |
2014-02-04 | 59.26 | 59.51 | 57.80 | 57.88 | 63326 |
2014-02-05 | 57.55 | 58.05 | 56.17 | 58.05 | 66888 |
2014-02-06 | 58.02 | 58.49 | 56.88 | 57.21 | 36731 |
2014-02-07 | 57.33 | 58.05 | 57.08 | 58.00 | 88773 |
2014-02-10 | 57.84 | 57.98 | 57.22 | 57.46 | 39241 |
2014-02-11 | 57.41 | 57.85 | 56.70 | 57.85 | 70713 |
2014-02-12 | 57.79 | 58.32 | 57.34 | 57.94 | 32318 |
2014-02-13 | 57.59 | 58.37 | 57.20 | 57.95 | 51914 |
2014-02-14 | 58.04 | 58.84 | 57.49 | 58.62 | 30364 |
2014-02-18 | 58.96 | 59.20 | 58.31 | 58.44 | 61258 |
2014-02-19 | 58.18 | 58.94 | 58.05 | 58.18 | 43968 |
2014-02-20 | 58.10 | 59.56 | 58.00 | 59.26 | 76811 |
2014-02-21 | 59.58 | 60.25 | 59.34 | 60.25 | 110503 |
2014-02-24 | 60.50 | 62.60 | 59.80 | 62.54 | 198312 |
2014-02-25 | 62.50 | 63.99 | 62.10 | 63.10 | 175323 |
2014-02-26 | 63.00 | 64.24 | 62.98 | 64.12 | 157772 |
2014-02-27 | 64.04 | 64.99 | 64.04 | 64.86 | 80305 |
2014-02-28 | 64.65 | 65.44 | 64.50 | 64.70 | 140068 |
2014-03-03 | 63.79 | 64.38 | 62.45 | 63.21 | 90210 |
2014-03-04 | 63.95 | 65.73 | 63.68 | 65.38 | 103427 |
2014-03-05 | 65.16 | 65.68 | 64.83 | 65.06 | 35577 |
2014-03-06 | 65.30 | 65.30 | 64.34 | 64.76 | 41094 |
2014-03-07 | 64.76 | 64.76 | 63.70 | 63.81 | 52118 |
2014-03-10 | 63.50 | 63.69 | 63.09 | 63.47 | 51005 |
2014-03-11 | 63.71 | 63.71 | 61.50 | 61.84 | 47076 |
2014-03-12 | 61.65 | 63.26 | 60.95 | 62.94 | 54204 |
2014-03-13 | 62.97 | 64.02 | 61.83 | 62.57 | 48703 |
2014-03-14 | 62.51 | 63.75 | 62.51 | 63.64 | 44810 |
2014-03-17 | 64.05 | 64.73 | 64.02 | 64.31 | 49314 |
2014-03-18 | 64.20 | 65.00 | 63.64 | 64.99 | 95206 |
2014-03-19 | 64.86 | 64.86 | 63.04 | 63.59 | 32757 |
2014-03-20 | 63.57 | 64.41 | 62.31 | 63.51 | 49883 |
2014-03-21 | 63.62 | 64.33 | 62.96 | 63.18 | 80385 |
2014-03-24 | 63.30 | 63.50 | 61.51 | 62.55 | 59491 |
2014-03-25 | 62.64 | 63.24 | 62.29 | 62.59 | 58397 |
2014-03-26 | 63.01 | 63.03 | 60.76 | 61.04 | 67487 |
2014-03-27 | 61.12 | 62.05 | 60.49 | 60.86 | 28993 |
2014-03-28 | 60.82 | 62.05 | 59.03 | 59.35 | 50625 |
2014-03-31 | 59.52 | 62.94 | 59.52 | 62.42 | 135005 |
2014-04-01 | 62.69 | 62.79 | 61.79 | 62.69 | 57814 |
2014-04-02 | 62.71 | 63.07 | 62.28 | 62.43 | 35345 |
2014-04-03 | 62.38 | 62.80 | 61.26 | 61.60 | 61788 |
2014-04-04 | 61.91 | 62.13 | 59.85 | 60.44 | 80901 |
2014-04-07 | 60.12 | 60.67 | 58.21 | 58.55 | 46854 |
2014-04-08 | 58.71 | 59.60 | 58.21 | 58.98 | 41746 |
2014-04-09 | 59.10 | 59.69 | 58.19 | 59.55 | 45479 |
2014-04-10 | 59.38 | 59.93 | 57.89 | 58.30 | 69530 |
2014-04-11 | 57.72 | 58.56 | 56.26 | 58.04 | 59090 |
2014-04-14 | 59.05 | 59.51 | 58.11 | 59.02 | 59671 |
2014-04-15 | 59.29 | 59.99 | 57.82 | 59.89 | 79326 |
2014-04-16 | 60.00 | 60.00 | 59.09 | 59.55 | 62822 |
2014-04-17 | 59.37 | 60.95 | 59.29 | 60.67 | 62334 |
2014-04-21 | 60.55 | 60.79 | 59.90 | 60.79 | 26455 |
2014-04-22 | 60.21 | 61.80 | 60.21 | 61.65 | 52441 |
2014-04-23 | 61.67 | 62.46 | 61.15 | 61.70 | 45634 |
2014-04-24 | 61.84 | 62.45 | 60.62 | 61.27 | 71136 |
2014-04-25 | 60.91 | 60.91 | 59.19 | 59.41 | 51358 |
2014-04-28 | 59.51 | 59.67 | 57.30 | 57.94 | 160413 |
2014-04-29 | 58.35 | 59.39 | 57.63 | 58.70 | 65123 |
2014-04-30 | 57.79 | 61.08 | 57.01 | 60.02 | 377217 |
2014-05-01 | 59.98 | 60.70 | 59.61 | 60.15 | 442349 |
2014-05-02 | 60.31 | 61.05 | 59.66 | 59.87 | 143092 |
2014-05-05 | 59.65 | 60.76 | 59.28 | 60.40 | 128644 |
2014-05-06 | 60.12 | 60.57 | 59.28 | 60.22 | 202922 |
2014-05-07 | 60.42 | 60.99 | 59.88 | 60.89 | 85737 |
2014-05-08 | 60.75 | 61.38 | 59.57 | 59.77 | 72984 |
2014-05-09 | 59.40 | 60.41 | 59.24 | 59.99 | 71682 |
2014-05-12 | 60.00 | 62.92 | 58.95 | 62.45 | 98341 |
2014-05-13 | 62.30 | 63.84 | 61.49 | 61.90 | 181931 |
2014-05-14 | 61.90 | 62.12 | 60.67 | 60.96 | 95488 |
2014-05-15 | 60.48 | 60.62 | 59.47 | 60.34 | 60763 |
2014-05-16 | 60.19 | 60.27 | 59.40 | 60.24 | 58558 |
2014-05-19 | 60.18 | 61.35 | 60.18 | 61.10 | 41131 |
2014-05-20 | 61.06 | 61.06 | 59.34 | 59.68 | 76380 |
2014-05-21 | 59.99 | 60.52 | 58.86 | 59.47 | 57858 |
2014-05-22 | 59.63 | 60.06 | 59.32 | 60.02 | 55172 |
2014-05-23 | 60.16 | 60.97 | 59.92 | 60.88 | 46681 |
2014-05-27 | 61.25 | 62.26 | 60.51 | 62.14 | 71937 |
2014-05-28 | 62.64 | 63.49 | 62.30 | 62.53 | 88430 |
2014-05-29 | 62.90 | 62.90 | 62.01 | 62.12 | 31777 |
2014-05-30 | 62.25 | 62.41 | 61.24 | 62.26 | 63285 |
2014-06-02 | 62.28 | 62.88 | 61.00 | 61.43 | 59887 |
2014-06-03 | 61.27 | 62.48 | 60.36 | 61.21 | 49884 |
2014-06-04 | 60.93 | 61.35 | 60.23 | 61.12 | 52764 |
2014-06-05 | 61.28 | 64.32 | 60.87 | 64.08 | 92091 |
2014-06-06 | 64.67 | 65.75 | 63.85 | 65.63 | 79943 |
2014-06-09 | 65.75 | 67.30 | 65.45 | 66.26 | 129005 |
2014-06-10 | 66.25 | 66.83 | 65.79 | 66.73 | 91749 |
2014-06-11 | 66.41 | 66.77 | 65.11 | 65.63 | 57860 |
2014-06-12 | 65.39 | 65.94 | 64.84 | 65.23 | 25368 |
2014-06-13 | 65.43 | 65.46 | 63.98 | 64.36 | 44750 |
2014-06-16 | 64.74 | 65.06 | 63.85 | 64.04 | 53444 |
2014-06-17 | 63.85 | 64.84 | 63.53 | 64.62 | 43735 |
2014-06-18 | 64.71 | 64.88 | 63.51 | 64.53 | 35472 |
2014-06-19 | 64.75 | 64.75 | 63.91 | 64.30 | 48307 |
2014-06-20 | 64.64 | 64.80 | 64.42 | 64.71 | 163865 |
2014-06-23 | 64.70 | 65.00 | 64.45 | 64.83 | 115178 |
2014-06-24 | 64.56 | 65.61 | 64.33 | 64.48 | 56985 |
2014-06-25 | 64.14 | 64.68 | 63.44 | 64.20 | 57151 |
2014-06-26 | 63.33 | 64.76 | 63.18 | 64.45 | 48092 |
2014-06-27 | 64.45 | 65.50 | 64.21 | 65.41 | 128467 |
2014-06-30 | 65.00 | 66.36 | 64.99 | 66.35 | 93229 |
2014-07-01 | 66.67 | 67.82 | 66.49 | 67.59 | 116554 |
2014-07-02 | 67.41 | 68.34 | 67.08 | 67.54 | 131478 |
2014-07-03 | 67.90 | 68.33 | 67.70 | 68.33 | 54556 |
2014-07-07 | 67.86 | 67.90 | 67.02 | 67.37 | 68623 |
2014-07-08 | 67.21 | 67.49 | 66.34 | 67.01 | 113798 |
2014-07-09 | 67.27 | 67.59 | 66.48 | 66.69 | 50112 |
2014-07-10 | 65.43 | 66.44 | 65.10 | 65.62 | 69600 |
2014-07-11 | 65.65 | 66.38 | 65.54 | 66.10 | 72694 |
2014-07-14 | 67.00 | 67.42 | 66.54 | 67.14 | 54833 |
2014-07-15 | 64.79 | 66.86 | 64.79 | 65.57 | 77220 |
2014-07-16 | 66.01 | 66.01 | 64.99 | 65.34 | 33542 |
2014-07-17 | 64.95 | 65.25 | 64.38 | 64.93 | 95201 |
2014-07-18 | 63.70 | 64.28 | 63.08 | 63.44 | 327886 |
2014-07-21 | 63.07 | 63.07 | 61.27 | 61.85 | 159329 |
2014-07-22 | 62.23 | 62.90 | 62.16 | 62.56 | 95564 |
2014-07-23 | 62.59 | 62.61 | 61.83 | 62.00 | 49354 |
2014-07-24 | 62.23 | 62.57 | 60.57 | 60.89 | 173377 |
2014-07-25 | 60.32 | 61.39 | 59.51 | 60.00 | 154097 |
2014-07-28 | 60.04 | 60.94 | 58.83 | 60.83 | 103931 |
2014-07-29 | 60.97 | 61.39 | 60.50 | 61.00 | 85543 |
2014-07-30 | 61.50 | 61.98 | 58.52 | 59.63 | 161955 |
2014-07-31 | 58.86 | 59.01 | 57.36 | 57.36 | 121145 |
2014-08-01 | 57.82 | 58.68 | 57.36 | 58.23 | 106609 |
2014-08-04 | 58.46 | 59.10 | 57.95 | 58.90 | 121428 |
2014-08-05 | 58.59 | 59.01 | 58.00 | 58.65 | 55233 |
2014-08-06 | 58.35 | 60.11 | 58.35 | 59.52 | 52012 |
2014-08-07 | 59.75 | 60.01 | 59.01 | 59.27 | 64386 |
2014-08-08 | 59.16 | 59.86 | 59.08 | 59.66 | 54652 |
2014-08-11 | 59.76 | 60.86 | 59.56 | 60.44 | 40949 |
2014-08-12 | 60.25 | 60.61 | 58.74 | 58.99 | 62231 |
2014-08-13 | 58.89 | 59.02 | 58.22 | 58.30 | 96439 |
2014-08-14 | 58.50 | 58.60 | 57.66 | 58.47 | 47301 |
2014-08-15 | 59.06 | 59.22 | 57.44 | 58.21 | 78616 |
2014-08-18 | 58.80 | 58.80 | 58.04 | 58.45 | 89944 |
2014-08-19 | 58.50 | 58.95 | 58.18 | 58.94 | 115280 |
2014-08-20 | 58.65 | 59.80 | 58.47 | 59.75 | 76145 |
2014-08-21 | 59.82 | 60.86 | 59.43 | 60.52 | 70926 |
2014-08-22 | 60.57 | 60.57 | 59.91 | 59.99 | 58182 |
2014-08-25 | 60.35 | 60.70 | 60.00 | 60.53 | 49300 |
2014-08-26 | 60.59 | 61.05 | 60.28 | 60.76 | 32924 |
2014-08-27 | 60.79 | 60.83 | 60.01 | 60.11 | 17404 |
2014-08-28 | 60.00 | 60.06 | 59.77 | 60.00 | 56731 |
2014-08-29 | 60.01 | 60.41 | 59.14 | 60.18 | 32084 |
2014-09-02 | 60.34 | 60.76 | 59.77 | 60.46 | 45886 |
2014-09-03 | 60.84 | 60.84 | 59.71 | 59.87 | 75344 |
2014-09-04 | 59.99 | 61.05 | 59.79 | 60.74 | 128394 |
2014-09-05 | 60.55 | 60.99 | 59.92 | 60.00 | 88289 |
2014-09-08 | 60.05 | 60.05 | 59.35 | 59.63 | 30303 |
2014-09-09 | 59.88 | 59.88 | 57.95 | 58.55 | 72967 |
2014-09-10 | 58.39 | 59.33 | 58.31 | 58.58 | 76255 |
2014-09-11 | 58.21 | 58.94 | 58.14 | 58.74 | 37840 |
2014-09-12 | 58.56 | 58.56 | 57.24 | 57.80 | 82043 |
2014-09-15 | 57.95 | 58.20 | 57.10 | 57.89 | 60869 |
2014-09-16 | 57.80 | 58.31 | 57.34 | 58.29 | 50473 |
2014-09-17 | 58.23 | 58.69 | 57.32 | 58.30 | 28888 |
2014-09-18 | 58.27 | 59.00 | 58.06 | 58.83 | 39888 |
2014-09-19 | 58.89 | 59.63 | 57.38 | 57.84 | 116664 |
2014-09-22 | 57.48 | 57.48 | 56.16 | 56.24 | 56801 |
2014-09-23 | 56.20 | 56.22 | 55.43 | 55.75 | 51322 |
2014-09-24 | 55.67 | 55.96 | 55.01 | 55.86 | 45648 |
2014-09-25 | 55.86 | 56.05 | 54.48 | 54.97 | 63516 |
2014-09-26 | 55.06 | 55.26 | 54.60 | 54.82 | 39499 |
2014-09-29 | 54.05 | 54.45 | 53.69 | 54.30 | 77447 |
2014-09-30 | 54.43 | 55.47 | 54.30 | 54.76 | 218632 |
2014-10-01 | 54.96 | 54.96 | 53.89 | 53.93 | 57664 |
2014-10-02 | 53.92 | 55.27 | 53.92 | 54.88 | 80169 |
2014-10-03 | 55.56 | 55.71 | 54.72 | 54.87 | 86350 |
2014-10-06 | 54.89 | 55.11 | 54.22 | 54.25 | 47433 |
2014-10-07 | 54.00 | 54.15 | 53.10 | 53.10 | 61231 |
2014-10-08 | 53.05 | 54.50 | 52.86 | 54.44 | 73732 |
2014-10-09 | 54.33 | 54.37 | 52.52 | 52.74 | 71111 |
2014-10-10 | 52.37 | 53.29 | 51.61 | 51.85 | 85624 |
2014-10-13 | 51.76 | 52.36 | 51.40 | 51.77 | 90209 |
2014-10-14 | 52.13 | 53.74 | 52.13 | 53.40 | 87430 |
2014-10-15 | 52.76 | 55.46 | 52.65 | 55.20 | 94260 |
2014-10-16 | 54.32 | 56.67 | 54.32 | 55.14 | 60320 |
2014-10-17 | 55.93 | 55.93 | 54.40 | 54.45 | 49661 |
2014-10-20 | 54.20 | 54.79 | 53.85 | 54.76 | 51820 |
2014-10-21 | 54.87 | 55.60 | 54.34 | 55.28 | 64042 |
2014-10-22 | 55.29 | 55.89 | 54.88 | 55.02 | 48348 |
2014-10-23 | 55.53 | 56.69 | 55.53 | 56.52 | 31054 |
2014-10-24 | 56.69 | 56.69 | 56.03 | 56.25 | 17855 |
2014-10-27 | 55.76 | 56.45 | 55.28 | 55.99 | 44647 |
2014-10-28 | 56.30 | 58.31 | 56.07 | 58.09 | 129345 |
2014-10-29 | 60.00 | 66.98 | 60.00 | 66.88 | 312435 |
2014-10-30 | 66.98 | 68.75 | 66.71 | 67.18 | 245600 |
2014-10-31 | 68.08 | 68.76 | 67.78 | 68.37 | 106532 |
2014-11-03 | 68.30 | 69.81 | 68.08 | 68.95 | 290227 |
2014-11-04 | 68.59 | 69.79 | 68.25 | 69.65 | 81309 |
2014-11-05 | 69.95 | 70.78 | 69.55 | 70.52 | 88754 |
2014-11-06 | 70.26 | 70.91 | 70.21 | 70.67 | 130919 |
2014-11-07 | 70.68 | 71.13 | 70.48 | 71.07 | 87088 |
2014-11-10 | 71.15 | 71.48 | 70.44 | 71.02 | 57569 |
2014-11-11 | 71.02 | 71.46 | 70.61 | 71.27 | 56803 |
2014-11-12 | 71.27 | 72.86 | 70.91 | 72.78 | 136662 |
2014-11-13 | 72.58 | 72.76 | 71.99 | 72.60 | 10169 |
2014-11-14 | 72.26 | 72.50 | 71.71 | 72.27 | 53700 |
2014-11-17 | 72.50 | 73.13 | 71.08 | 71.17 | 79651 |
2014-11-18 | 71.31 | 72.46 | 71.19 | 71.95 | 38230 |
2014-11-19 | 72.00 | 72.00 | 69.11 | 69.56 | 51895 |
2014-11-20 | 69.25 | 71.15 | 68.81 | 70.97 | 184524 |
2014-11-21 | 71.85 | 72.50 | 70.99 | 71.36 | 126238 |
2014-11-24 | 71.69 | 72.37 | 70.52 | 72.34 | 174333 |
2014-11-25 | 72.27 | 72.34 | 71.25 | 71.88 | 86299 |
2014-11-26 | 71.75 | 72.39 | 71.00 | 71.25 | 71553 |
2014-11-28 | 71.46 | 71.51 | 70.38 | 70.82 | 49678 |
2014-12-01 | 70.82 | 71.80 | 70.12 | 70.83 | 117130 |
2014-12-02 | 70.83 | 71.84 | 70.68 | 71.55 | 83135 |
2014-12-03 | 71.81 | 72.30 | 71.16 | 71.41 | 97640 |
2014-12-04 | 71.38 | 71.81 | 70.86 | 71.13 | 84702 |
2014-12-05 | 71.04 | 71.67 | 71.04 | 71.30 | 125767 |
2014-12-08 | 71.14 | 71.70 | 69.33 | 69.73 | 98651 |
2014-12-09 | 68.64 | 70.30 | 68.64 | 70.22 | 243530 |
2014-12-10 | 70.18 | 71.02 | 68.49 | 68.63 | 83974 |
2014-12-11 | 68.75 | 70.39 | 68.75 | 69.40 | 87515 |
2014-12-12 | 68.43 | 68.78 | 67.29 | 68.50 | 85139 |
2014-12-15 | 69.01 | 69.07 | 67.74 | 68.25 | 105076 |
2014-12-16 | 68.00 | 69.55 | 68.00 | 68.30 | 102393 |
2014-12-17 | 68.30 | 70.78 | 67.70 | 70.65 | 96534 |
2014-12-18 | 71.34 | 72.44 | 71.02 | 72.00 | 54886 |
2014-12-19 | 75.80 | 80.70 | 74.26 | 79.15 | 430528 |
2014-12-22 | 78.97 | 79.15 | 77.36 | 78.40 | 141306 |
2014-12-23 | 78.94 | 79.58 | 78.03 | 78.52 | 181757 |
2014-12-24 | 78.81 | 80.44 | 78.39 | 80.02 | 45993 |
2014-12-26 | 80.50 | 82.17 | 80.21 | 81.51 | 55909 |
2014-12-29 | 81.16 | 82.20 | 79.56 | 80.62 | 77694 |
2014-12-30 | 80.69 | 82.04 | 80.69 | 81.51 | 61857 |
2014-12-31 | 81.80 | 82.48 | 81.24 | 81.44 | 89648 |
2015-01-02 | 81.45 | 82.07 | 79.26 | 79.47 | 108907 |
2015-01-05 | 79.28 | 79.45 | 76.92 | 77.26 | 95849 |
2015-01-06 | 77.25 | 78.59 | 73.95 | 75.97 | 86433 |
2015-01-07 | 76.67 | 76.67 | 75.37 | 76.00 | 97979 |
2015-01-08 | 76.81 | 78.96 | 76.72 | 78.80 | 110185 |
2015-01-09 | 78.57 | 79.08 | 77.10 | 77.40 | 142877 |
2015-01-12 | 77.64 | 77.72 | 76.28 | 77.02 | 93254 |
2015-01-13 | 77.73 | 78.97 | 74.74 | 76.46 | 114435 |
2015-01-14 | 75.80 | 77.12 | 75.20 | 76.98 | 97807 |
2015-01-15 | 77.47 | 77.51 | 75.46 | 76.11 | 101151 |
2015-01-16 | 75.68 | 76.76 | 75.68 | 76.25 | 89226 |
2015-01-20 | 76.44 | 76.64 | 75.29 | 75.35 | 68046 |
2015-01-21 | 75.31 | 75.66 | 73.65 | 73.97 | 98654 |
2015-01-22 | 74.47 | 74.95 | 73.19 | 74.90 | 148747 |
2015-01-23 | 75.09 | 76.85 | 73.90 | 76.10 | 86118 |
2015-01-26 | 76.22 | 77.94 | 75.65 | 77.58 | 56370 |
2015-01-27 | 77.06 | 77.95 | 76.05 | 77.38 | 79225 |
2015-01-28 | 78.11 | 79.23 | 75.30 | 75.99 | 123996 |
2015-01-29 | 76.39 | 76.58 | 75.23 | 75.96 | 135313 |
2015-01-30 | 75.56 | 75.71 | 73.80 | 73.86 | 82503 |
2015-02-02 | 74.10 | 75.77 | 73.24 | 75.54 | 68939 |
2015-02-03 | 75.86 | 77.51 | 74.37 | 76.88 | 88892 |
2015-02-04 | 76.60 | 77.21 | 75.20 | 75.74 | 80351 |
2015-02-05 | 75.70 | 77.82 | 75.45 | 77.48 | 83941 |
2015-02-06 | 77.50 | 78.10 | 76.26 | 76.63 | 78905 |
2015-02-09 | 76.24 | 78.50 | 75.91 | 77.35 | 133599 |
2015-02-10 | 77.85 | 78.56 | 76.47 | 78.35 | 77499 |
2015-02-11 | 78.50 | 79.13 | 77.20 | 78.57 | 63107 |
2015-02-12 | 79.12 | 79.50 | 78.56 | 79.26 | 81367 |
2015-02-13 | 79.50 | 81.87 | 78.83 | 81.63 | 130334 |
2015-02-17 | 81.72 | 82.59 | 80.35 | 80.72 | 208347 |
2015-02-18 | 80.59 | 81.35 | 74.28 | 80.35 | 446338 |
2015-02-19 | 80.35 | 80.87 | 78.68 | 79.18 | 185568 |
2015-02-20 | 79.20 | 79.28 | 78.14 | 78.78 | 104491 |
2015-02-23 | 78.78 | 79.07 | 77.19 | 78.19 | 93394 |
2015-02-24 | 78.25 | 78.83 | 77.42 | 78.29 | 98407 |
2015-02-25 | 78.47 | 78.72 | 77.65 | 78.32 | 60858 |
2015-02-26 | 78.33 | 80.20 | 78.33 | 79.78 | 112472 |
2015-02-27 | 79.90 | 80.20 | 77.85 | 78.28 | 149297 |
2015-03-02 | 78.52 | 79.54 | 77.57 | 79.20 | 96532 |
2015-03-03 | 78.58 | 79.15 | 78.02 | 78.47 | 78049 |
2015-03-04 | 78.02 | 78.92 | 77.69 | 77.96 | 93581 |
2015-03-05 | 78.02 | 79.64 | 77.56 | 79.24 | 66276 |
2015-03-06 | 78.49 | 79.56 | 77.78 | 78.00 | 65077 |
2015-03-09 | 78.29 | 79.21 | 77.49 | 77.57 | 58222 |
2015-03-10 | 76.62 | 77.49 | 75.99 | 77.42 | 79994 |
2015-03-11 | 77.50 | 78.79 | 76.89 | 78.73 | 80129 |
2015-03-12 | 79.64 | 80.74 | 79.38 | 80.38 | 76978 |
2015-03-13 | 80.48 | 81.21 | 79.81 | 81.05 | 198294 |
2015-03-16 | 81.67 | 81.76 | 81.07 | 81.71 | 151218 |
2015-03-17 | 81.51 | 82.61 | 81.10 | 82.44 | 150205 |
2015-03-18 | 82.17 | 83.90 | 81.95 | 83.74 | 173818 |
2015-03-19 | 83.23 | 84.35 | 82.04 | 82.99 | 208703 |
2015-03-20 | 83.50 | 83.50 | 81.12 | 83.28 | 232369 |
2015-03-23 | 83.58 | 84.92 | 82.61 | 83.81 | 117055 |
2015-03-24 | 84.04 | 84.34 | 82.73 | 83.14 | 117433 |
2015-03-25 | 83.41 | 84.89 | 81.26 | 81.66 | 108654 |
2015-03-26 | 81.58 | 81.72 | 80.21 | 80.81 | 93937 |
2015-03-27 | 80.48 | 81.03 | 79.51 | 80.37 | 111142 |
2015-03-30 | 80.61 | 82.26 | 80.61 | 81.93 | 125825 |
2015-03-31 | 81.31 | 82.40 | 81.26 | 82.21 | 108119 |
2015-04-01 | 81.94 | 82.87 | 81.32 | 82.82 | 93168 |
2015-04-02 | 82.66 | 83.43 | 81.55 | 82.43 | 68958 |
2015-04-06 | 81.19 | 83.70 | 81.18 | 83.19 | 78843 |
2015-04-07 | 83.22 | 83.85 | 80.79 | 80.91 | 95268 |
2015-04-08 | 80.88 | 81.67 | 80.74 | 81.37 | 98422 |
2015-04-09 | 81.37 | 82.43 | 80.07 | 80.93 | 42030 |
2015-04-10 | 81.39 | 81.98 | 81.04 | 81.10 | 66448 |
2015-04-13 | 81.22 | 81.99 | 81.14 | 81.71 | 126929 |
2015-04-14 | 81.72 | 82.03 | 80.65 | 81.36 | 53349 |
2015-04-15 | 81.50 | 82.04 | 80.85 | 81.03 | 95804 |
2015-04-16 | 80.72 | 81.00 | 79.94 | 79.97 | 77142 |
2015-04-17 | 79.24 | 79.24 | 77.20 | 77.32 | 85041 |
2015-04-20 | 77.58 | 78.77 | 77.57 | 77.80 | 288633 |
2015-04-21 | 78.29 | 78.89 | 77.56 | 77.62 | 290116 |
2015-04-22 | 77.59 | 80.69 | 77.00 | 80.18 | 151284 |
2015-04-23 | 80.31 | 82.00 | 80.15 | 80.43 | 121499 |
2015-04-24 | 80.02 | 80.37 | 79.49 | 79.96 | 56674 |
2015-04-27 | 79.79 | 81.20 | 77.88 | 78.49 | 121391 |
2015-04-28 | 78.67 | 79.13 | 77.45 | 78.34 | 153658 |
2015-04-29 | 78.33 | 78.33 | 75.00 | 75.45 | 186575 |
2015-04-30 | 82.14 | 82.14 | 70.70 | 72.71 | 609252 |
2015-05-01 | 72.68 | 74.46 | 71.71 | 73.97 | 224974 |
2015-05-04 | 74.26 | 74.56 | 73.53 | 74.07 | 101322 |
2015-05-05 | 73.78 | 73.85 | 71.20 | 71.55 | 184643 |
2015-05-06 | 71.61 | 72.14 | 70.73 | 70.92 | 129853 |
2015-05-07 | 70.80 | 71.36 | 70.42 | 70.94 | 84232 |
2015-05-08 | 71.55 | 72.15 | 70.97 | 71.58 | 99164 |
2015-05-11 | 71.25 | 71.95 | 69.69 | 71.09 | 503660 |
2015-05-12 | 70.67 | 71.27 | 70.20 | 70.83 | 73428 |
2015-05-13 | 71.19 | 71.41 | 70.65 | 70.73 | 127945 |
2015-05-14 | 71.33 | 71.54 | 70.80 | 71.34 | 121348 |
2015-05-15 | 71.34 | 71.75 | 70.83 | 71.36 | 81999 |
2015-05-18 | 71.04 | 72.73 | 71.04 | 72.55 | 69227 |
2015-05-19 | 72.57 | 72.57 | 71.08 | 71.81 | 72529 |
2015-05-20 | 71.74 | 71.95 | 69.74 | 70.90 | 121740 |
2015-05-21 | 70.89 | 71.93 | 70.68 | 71.55 | 72952 |
2015-05-22 | 71.49 | 72.99 | 71.02 | 72.43 | 111412 |
2015-05-26 | 72.05 | 72.50 | 71.00 | 71.11 | 129945 |
2015-05-27 | 71.12 | 72.05 | 70.75 | 71.95 | 105732 |
2015-05-28 | 71.96 | 72.65 | 71.35 | 72.27 | 106311 |
2015-05-29 | 72.07 | 72.57 | 71.14 | 72.25 | 111177 |
2015-06-01 | 72.50 | 73.75 | 71.85 | 72.96 | 99389 |
2015-06-02 | 72.77 | 73.54 | 72.28 | 72.75 | 82847 |
2015-06-03 | 73.14 | 73.72 | 72.66 | 73.14 | 70060 |
2015-06-04 | 72.69 | 72.69 | 71.82 | 72.28 | 103758 |
2015-06-05 | 72.07 | 72.21 | 71.06 | 71.62 | 109228 |
2015-06-08 | 71.50 | 72.05 | 70.85 | 71.10 | 72278 |
2015-06-09 | 70.95 | 71.15 | 68.84 | 69.75 | 105601 |
2015-06-10 | 70.25 | 70.99 | 68.90 | 70.89 | 73096 |
2015-06-11 | 70.97 | 70.97 | 69.56 | 70.07 | 74909 |
2015-06-12 | 70.06 | 70.95 | 69.64 | 70.79 | 56593 |
2015-06-15 | 70.12 | 70.79 | 69.67 | 70.42 | 60830 |
2015-06-16 | 70.25 | 70.81 | 69.96 | 70.50 | 81650 |
2015-06-17 | 70.50 | 70.93 | 69.57 | 69.97 | 117918 |
2015-06-18 | 70.19 | 71.11 | 69.66 | 70.60 | 104116 |
2015-06-19 | 70.83 | 71.91 | 69.70 | 70.64 | 114667 |
2015-06-22 | 71.01 | 71.01 | 70.08 | 70.80 | 40812 |
2015-06-23 | 70.60 | 71.50 | 70.13 | 71.15 | 70777 |
2015-06-24 | 71.21 | 71.21 | 70.11 | 70.53 | 82307 |
2015-06-25 | 70.10 | 70.68 | 68.57 | 68.75 | 197437 |
2015-06-26 | 68.75 | 69.07 | 67.30 | 68.14 | 140082 |
2015-06-29 | 67.78 | 68.00 | 66.07 | 66.41 | 116098 |
2015-06-30 | 66.87 | 67.60 | 66.09 | 66.14 | 107090 |
2015-07-01 | 66.80 | 66.99 | 65.47 | 65.90 | 158650 |
2015-07-02 | 65.92 | 66.15 | 64.77 | 64.96 | 91942 |
2015-07-06 | 64.46 | 64.80 | 63.73 | 64.43 | 205864 |
2015-07-07 | 64.55 | 64.55 | 62.38 | 63.47 | 200324 |
2015-07-08 | 62.84 | 63.66 | 60.68 | 60.97 | 193668 |
2015-07-09 | 61.55 | 62.40 | 60.46 | 60.59 | 305338 |
2015-07-10 | 59.90 | 60.83 | 57.70 | 58.92 | 386137 |
2015-07-13 | 58.99 | 59.69 | 57.97 | 58.59 | 185475 |
2015-07-14 | 58.49 | 59.01 | 57.60 | 57.78 | 159104 |
2015-07-15 | 57.77 | 57.90 | 56.68 | 57.14 | 293461 |
2015-07-16 | 57.34 | 57.55 | 55.48 | 56.09 | 354050 |
2015-07-17 | 56.15 | 56.94 | 54.99 | 55.13 | 353496 |
2015-07-20 | 55.04 | 55.24 | 54.34 | 54.36 | 153319 |
2015-07-21 | 54.33 | 54.76 | 53.06 | 54.02 | 335621 |
2015-07-22 | 54.05 | 54.16 | 53.17 | 53.37 | 201592 |
2015-07-23 | 53.62 | 54.23 | 53.41 | 54.16 | 414013 |
2015-07-24 | 53.95 | 54.27 | 52.53 | 52.86 | 224742 |
2015-07-27 | 52.41 | 53.30 | 52.15 | 52.70 | 109315 |
2015-07-28 | 52.96 | 53.39 | 51.90 | 52.86 | 173280 |
2015-07-29 | 52.68 | 53.50 | 52.05 | 52.52 | 230240 |
2015-07-30 | 52.34 | 57.50 | 52.01 | 56.20 | 308245 |
2015-07-31 | 56.27 | 57.03 | 55.68 | 55.97 | 282759 |
2015-08-03 | 55.85 | 57.15 | 55.70 | 56.90 | 247960 |
2015-08-04 | 56.91 | 57.20 | 55.47 | 55.69 | 186670 |
2015-08-05 | 56.23 | 57.37 | 55.63 | 56.92 | 167671 |
2015-08-06 | 57.35 | 58.20 | 56.66 | 57.02 | 171925 |
2015-08-07 | 57.08 | 58.80 | 57.08 | 58.26 | 148559 |
2015-08-10 | 58.69 | 59.02 | 58.19 | 58.97 | 110990 |
2015-08-11 | 58.43 | 59.13 | 57.78 | 58.41 | 118757 |
2015-08-12 | 57.99 | 58.59 | 57.30 | 57.38 | 181691 |
2015-08-13 | 57.37 | 59.22 | 57.31 | 58.18 | 152009 |
2015-08-14 | 57.83 | 59.27 | 57.83 | 59.10 | 104314 |
2015-08-17 | 58.78 | 59.73 | 58.14 | 59.32 | 106758 |
2015-08-18 | 59.04 | 59.45 | 58.15 | 58.28 | 136789 |
2015-08-19 | 57.86 | 59.97 | 57.69 | 59.30 | 171232 |
2015-08-20 | 58.56 | 59.42 | 58.37 | 59.16 | 178458 |
2015-08-21 | 58.13 | 59.10 | 56.36 | 57.25 | 213001 |
2015-08-24 | 54.07 | 57.95 | 54.06 | 55.75 | 199294 |
2015-08-25 | 57.08 | 57.50 | 52.91 | 53.18 | 163587 |
2015-08-26 | 54.01 | 54.25 | 52.26 | 53.30 | 156462 |
2015-08-27 | 53.54 | 54.59 | 52.67 | 53.95 | 162364 |
2015-08-28 | 53.91 | 55.04 | 53.67 | 54.97 | 151367 |
2015-08-31 | 54.75 | 56.17 | 54.48 | 55.66 | 110865 |
2015-09-01 | 54.84 | 55.36 | 53.05 | 53.53 | 135708 |
2015-09-02 | 53.89 | 54.91 | 53.30 | 54.27 | 117394 |
2015-09-03 | 54.46 | 55.40 | 54.46 | 54.85 | 102187 |
2015-09-04 | 54.12 | 55.23 | 54.12 | 54.87 | 93511 |
2015-09-08 | 55.38 | 56.39 | 54.85 | 55.67 | 83717 |
2015-09-09 | 56.07 | 56.13 | 54.72 | 54.81 | 122873 |
2015-09-10 | 54.80 | 55.52 | 54.57 | 55.16 | 96855 |
2015-09-11 | 54.83 | 55.08 | 54.13 | 54.67 | 86257 |
2015-09-14 | 54.73 | 55.38 | 54.46 | 54.89 | 97202 |
2015-09-15 | 55.14 | 55.78 | 54.99 | 55.48 | 70443 |
2015-09-16 | 55.44 | 56.86 | 55.44 | 56.57 | 72038 |
2015-09-17 | 56.55 | 57.63 | 56.12 | 56.83 | 106881 |
2015-09-18 | 56.15 | 56.76 | 54.98 | 55.32 | 163128 |
2015-09-21 | 55.69 | 56.49 | 54.93 | 54.96 | 109176 |
2015-09-22 | 54.37 | 54.50 | 52.98 | 53.15 | 110051 |
2015-09-23 | 53.26 | 54.00 | 52.46 | 52.72 | 137543 |
2015-09-24 | 52.48 | 52.77 | 51.80 | 51.95 | 154271 |
2015-09-25 | 52.41 | 52.95 | 51.65 | 52.10 | 153434 |
2015-09-28 | 51.89 | 53.41 | 51.89 | 53.15 | 130955 |
2015-09-29 | 53.02 | 53.87 | 52.84 | 53.13 | 134317 |
2015-09-30 | 53.48 | 54.37 | 52.88 | 53.18 | 124874 |
2015-10-01 | 53.17 | 53.67 | 51.32 | 51.54 | 129897 |
2015-10-02 | 50.85 | 51.37 | 49.11 | 51.36 | 168945 |
2015-10-05 | 51.59 | 52.84 | 51.55 | 51.68 | 142282 |
2015-10-06 | 51.75 | 51.80 | 51.01 | 51.37 | 101972 |
2015-10-07 | 51.74 | 52.65 | 51.27 | 51.51 | 134084 |
2015-10-08 | 51.54 | 52.13 | 51.26 | 51.65 | 99993 |
2015-10-09 | 51.88 | 53.26 | 51.38 | 52.83 | 106624 |
2015-10-12 | 52.98 | 53.54 | 51.76 | 53.29 | 94825 |
2015-10-13 | 52.95 | 53.86 | 52.90 | 53.28 | 80085 |
2015-10-14 | 53.37 | 54.49 | 52.95 | 53.86 | 107308 |
2015-10-15 | 54.14 | 54.63 | 53.12 | 54.58 | 95290 |
2015-10-16 | 54.63 | 54.74 | 53.37 | 54.03 | 120484 |
2015-10-19 | 53.84 | 54.25 | 53.30 | 54.07 | 70472 |
2015-10-20 | 54.06 | 54.80 | 53.64 | 54.29 | 78490 |
2015-10-21 | 54.29 | 54.50 | 51.40 | 51.55 | 141979 |
2015-10-22 | 51.95 | 53.67 | 51.86 | 53.15 | 137080 |
2015-10-23 | 53.51 | 53.77 | 52.15 | 52.51 | 85233 |
2015-10-26 | 52.31 | 52.61 | 51.35 | 51.45 | 98330 |
2015-10-27 | 51.09 | 51.44 | 49.86 | 50.20 | 100831 |
2015-10-28 | 50.50 | 53.13 | 50.50 | 52.98 | 313466 |
2015-10-29 | 52.64 | 52.64 | 47.99 | 49.14 | 310553 |
2015-10-30 | 48.94 | 49.07 | 46.23 | 46.52 | 142656 |
2015-11-02 | 46.52 | 47.90 | 46.50 | 47.74 | 179477 |
2015-11-03 | 47.49 | 49.33 | 47.28 | 48.75 | 214396 |
2015-11-04 | 48.85 | 49.85 | 48.53 | 49.71 | 215350 |
2015-11-05 | 49.92 | 51.14 | 49.73 | 51.00 | 125079 |
2015-11-06 | 51.00 | 52.29 | 50.59 | 52.26 | 90238 |
2015-11-09 | 52.26 | 52.42 | 51.08 | 51.31 | 110493 |
2015-11-10 | 51.10 | 52.85 | 50.50 | 52.82 | 148271 |
2015-11-11 | 52.82 | 54.15 | 51.96 | 53.85 | 184208 |
2015-11-12 | 53.53 | 53.56 | 51.47 | 52.03 | 299569 |
2015-11-13 | 51.67 | 53.16 | 50.69 | 53.00 | 140662 |
2015-11-16 | 52.81 | 52.98 | 52.02 | 52.63 | 74632 |
2015-11-17 | 52.82 | 54.08 | 52.14 | 53.21 | 114579 |
2015-11-18 | 53.17 | 53.56 | 52.65 | 53.21 | 116831 |
2015-11-19 | 53.23 | 53.64 | 52.70 | 53.21 | 89471 |
2015-11-20 | 53.56 | 56.86 | 53.47 | 56.60 | 259001 |
2015-11-23 | 56.64 | 56.88 | 55.14 | 56.22 | 189854 |
2015-11-24 | 56.00 | 56.27 | 54.14 | 54.25 | 178540 |
2015-11-25 | 54.45 | 55.06 | 54.25 | 54.99 | 56401 |
2015-11-27 | 54.99 | 56.02 | 54.60 | 55.26 | 29277 |
2015-11-30 | 55.42 | 56.20 | 54.70 | 55.43 | 129002 |
2015-12-01 | 55.67 | 56.55 | 55.40 | 56.00 | 109352 |
2015-12-02 | 56.01 | 56.70 | 55.87 | 56.03 | 133134 |
2015-12-03 | 56.31 | 57.15 | 55.60 | 55.88 | 117674 |
2015-12-04 | 55.86 | 56.26 | 53.99 | 54.85 | 120890 |
2015-12-07 | 54.63 | 55.35 | 54.36 | 54.69 | 122601 |
2015-12-08 | 54.36 | 54.36 | 52.71 | 52.90 | 104811 |
2015-12-09 | 52.92 | 54.21 | 51.23 | 51.77 | 185856 |
2015-12-10 | 51.91 | 52.42 | 51.29 | 51.36 | 81314 |
2015-12-11 | 50.56 | 51.67 | 50.17 | 51.37 | 193821 |
2015-12-14 | 51.49 | 51.49 | 48.58 | 49.08 | 160725 |
2015-12-15 | 49.36 | 50.07 | 48.50 | 49.52 | 136452 |
2015-12-16 | 49.53 | 49.53 | 47.62 | 48.82 | 228363 |
2015-12-17 | 48.90 | 49.22 | 46.93 | 48.85 | 171093 |
2015-12-18 | 48.52 | 50.12 | 48.45 | 50.00 | 419230 |
2015-12-21 | 50.45 | 50.62 | 49.88 | 50.27 | 78323 |
2015-12-22 | 50.47 | 51.96 | 50.18 | 51.51 | 93141 |
2015-12-23 | 51.59 | 54.07 | 51.52 | 53.31 | 141431 |
2015-12-24 | 53.42 | 54.00 | 53.11 | 53.59 | 29987 |
2015-12-28 | 53.40 | 53.55 | 52.24 | 52.94 | 94115 |
2015-12-29 | 53.01 | 54.10 | 52.78 | 54.08 | 76204 |
2015-12-30 | 53.88 | 54.54 | 51.69 | 52.00 | 86192 |
2015-12-31 | 51.91 | 52.46 | 51.44 | 51.57 | 177468 |
2016-01-04 | 50.86 | 50.86 | 47.87 | 48.14 | 193503 |
2016-01-05 | 48.11 | 48.54 | 45.30 | 45.73 | 169675 |
2016-01-06 | 45.14 | 45.58 | 43.82 | 44.09 | 171203 |
2016-01-07 | 44.01 | 46.45 | 44.00 | 44.02 | 226588 |
2016-01-08 | 44.34 | 44.99 | 43.46 | 44.26 | 186243 |
2016-01-11 | 44.45 | 44.59 | 42.47 | 42.76 | 194058 |
2016-01-12 | 43.45 | 44.09 | 42.46 | 43.64 | 125267 |
2016-01-13 | 43.71 | 44.15 | 41.92 | 43.00 | 205212 |
2016-01-14 | 43.16 | 44.24 | 42.19 | 43.94 | 219488 |
2016-01-15 | 42.88 | 45.02 | 42.88 | 44.97 | 302714 |
2016-01-19 | 45.35 | 45.35 | 43.48 | 44.24 | 200333 |
2016-01-20 | 43.83 | 45.72 | 43.40 | 44.65 | 272694 |
2016-01-21 | 44.96 | 45.99 | 44.00 | 44.78 | 185443 |
2016-01-22 | 45.41 | 46.41 | 45.25 | 46.36 | 95588 |
2016-01-25 | 46.05 | 46.31 | 44.34 | 44.46 | 118728 |
2016-01-26 | 44.73 | 45.59 | 44.11 | 45.23 | 98534 |
2016-01-27 | 45.18 | 45.35 | 43.64 | 44.00 | 114364 |
2016-01-28 | 44.50 | 44.59 | 43.70 | 44.18 | 66931 |
2016-01-29 | 44.50 | 47.47 | 44.50 | 47.47 | 168790 |
2016-02-01 | 47.00 | 47.00 | 45.25 | 45.46 | 116261 |
2016-02-02 | 44.82 | 45.13 | 44.20 | 44.69 | 116759 |
2016-02-03 | 45.03 | 45.42 | 44.36 | 44.93 | 132710 |
2016-02-04 | 44.84 | 46.58 | 44.81 | 45.61 | 61529 |
2016-02-05 | 45.48 | 45.68 | 44.53 | 44.54 | 71701 |
2016-02-08 | 44.16 | 45.00 | 43.74 | 44.85 | 107705 |
2016-02-09 | 44.25 | 44.96 | 44.01 | 44.17 | 74479 |
2016-02-10 | 44.34 | 45.68 | 44.34 | 44.77 | 94719 |
2016-02-11 | 44.17 | 44.99 | 43.53 | 44.03 | 76394 |
2016-02-12 | 44.39 | 44.93 | 44.00 | 44.55 | 78237 |
2016-02-16 | 44.86 | 45.65 | 44.45 | 45.13 | 97662 |
2016-02-17 | 45.16 | 45.16 | 43.74 | 44.28 | 192173 |
2016-02-18 | 44.56 | 46.05 | 44.46 | 45.29 | 126533 |
2016-02-19 | 45.18 | 45.86 | 45.03 | 45.46 | 71153 |
2016-02-22 | 45.77 | 46.51 | 44.69 | 45.50 | 189930 |
2016-02-23 | 48.90 | 52.48 | 48.73 | 51.48 | 585239 |
2016-02-24 | 51.17 | 51.68 | 50.41 | 51.47 | 154408 |
2016-02-25 | 51.31 | 51.50 | 50.30 | 51.49 | 78620 |
2016-02-26 | 51.50 | 51.97 | 51.26 | 51.50 | 217869 |
2016-02-29 | 51.63 | 53.73 | 51.63 | 53.42 | 143672 |
2016-03-01 | 53.66 | 54.67 | 52.69 | 54.41 | 125869 |
2016-03-02 | 54.24 | 55.17 | 54.12 | 55.10 | 114773 |
2016-03-03 | 55.00 | 56.00 | 54.65 | 55.75 | 143684 |
2016-03-04 | 55.88 | 56.59 | 55.14 | 56.07 | 104284 |
2016-03-07 | 55.90 | 58.24 | 55.90 | 58.03 | 104800 |
2016-03-08 | 57.88 | 57.88 | 56.85 | 56.90 | 137870 |
2016-03-09 | 57.00 | 57.73 | 57.00 | 57.32 | 103831 |
2016-03-10 | 60.02 | 60.97 | 59.35 | 60.33 | 232794 |
2016-03-11 | 61.11 | 61.45 | 60.25 | 60.50 | 87868 |
2016-03-14 | 60.29 | 61.64 | 59.93 | 61.35 | 75884 |
2016-03-15 | 60.90 | 60.90 | 57.55 | 58.19 | 103652 |
2016-03-16 | 57.89 | 58.61 | 57.27 | 58.45 | 87156 |
2016-03-17 | 58.35 | 60.06 | 58.13 | 59.88 | 63663 |
2016-03-18 | 60.21 | 60.99 | 60.01 | 60.41 | 112592 |
2016-03-21 | 60.34 | 60.97 | 59.24 | 60.02 | 68101 |
2016-03-22 | 59.64 | 60.46 | 59.46 | 60.25 | 120203 |
2016-03-23 | 59.99 | 60.11 | 58.21 | 58.22 | 118218 |
2016-03-24 | 58.03 | 59.57 | 57.30 | 59.45 | 151496 |
2016-03-28 | 59.45 | 59.92 | 58.28 | 58.94 | 84841 |
2016-03-29 | 58.76 | 60.36 | 58.51 | 60.36 | 111983 |
2016-03-30 | 60.72 | 60.96 | 59.81 | 60.40 | 81181 |
2016-03-31 | 60.29 | 60.90 | 59.59 | 59.87 | 64347 |
2016-04-01 | 59.12 | 59.66 | 58.55 | 59.59 | 66117 |
2016-04-04 | 59.57 | 59.57 | 58.49 | 58.63 | 59772 |
2016-04-05 | 58.44 | 58.96 | 57.61 | 58.38 | 73393 |
2016-04-06 | 58.55 | 59.36 | 57.99 | 58.39 | 67846 |
2016-04-07 | 58.25 | 58.25 | 56.74 | 57.25 | 78894 |
2016-04-08 | 57.77 | 58.46 | 57.24 | 57.52 | 55674 |
2016-04-11 | 57.62 | 59.25 | 57.62 | 57.89 | 73657 |
2016-04-12 | 57.81 | 58.79 | 57.58 | 57.74 | 120076 |
2016-04-13 | 58.20 | 60.65 | 58.19 | 60.37 | 107946 |
2016-04-14 | 60.25 | 60.25 | 59.29 | 59.57 | 95601 |
2016-04-15 | 59.35 | 59.91 | 58.43 | 59.01 | 43888 |
2016-04-18 | 58.74 | 59.38 | 58.74 | 59.19 | 124529 |
2016-04-19 | 59.20 | 59.81 | 59.13 | 59.49 | 94170 |
2016-04-20 | 59.42 | 59.64 | 58.20 | 58.47 | 84736 |
2016-04-21 | 58.36 | 59.20 | 57.77 | 58.21 | 67870 |
2016-04-22 | 58.11 | 59.72 | 58.11 | 58.90 | 99117 |
2016-04-25 | 58.87 | 58.87 | 57.26 | 57.47 | 79604 |
2016-04-26 | 57.47 | 59.53 | 57.00 | 58.57 | 104896 |
2016-04-27 | 58.78 | 59.88 | 58.15 | 58.64 | 62613 |
2016-04-28 | 58.53 | 58.78 | 57.63 | 57.81 | 91615 |
2016-04-29 | 57.49 | 58.63 | 56.97 | 57.36 | 118667 |
2016-05-02 | 57.37 | 58.66 | 57.01 | 58.66 | 128983 |
2016-05-03 | 62.77 | 66.65 | 62.29 | 63.81 | 509912 |
2016-05-04 | 64.22 | 64.80 | 61.39 | 61.79 | 226251 |
2016-05-05 | 61.23 | 62.95 | 61.20 | 62.49 | 243705 |
2016-05-06 | 62.45 | 63.21 | 62.08 | 63.21 | 89603 |
2016-05-09 | 62.98 | 63.60 | 62.57 | 63.12 | 95643 |
2016-05-10 | 63.36 | 63.95 | 62.95 | 63.79 | 56234 |
2016-05-11 | 63.64 | 63.64 | 62.54 | 62.89 | 70206 |
2016-05-12 | 63.15 | 63.55 | 61.89 | 61.99 | 115437 |
2016-05-13 | 61.67 | 62.19 | 61.01 | 61.35 | 76967 |
2016-05-16 | 61.25 | 62.84 | 61.25 | 62.55 | 58125 |
2016-05-17 | 62.28 | 62.85 | 60.09 | 60.25 | 156744 |
2016-05-18 | 60.09 | 61.55 | 60.03 | 60.76 | 74068 |
2016-05-19 | 60.48 | 61.21 | 59.46 | 59.90 | 64325 |
2016-05-20 | 60.16 | 62.49 | 60.16 | 62.45 | 93000 |
2016-05-23 | 62.41 | 63.07 | 61.84 | 62.61 | 132093 |
2016-05-24 | 62.80 | 65.98 | 62.79 | 65.56 | 183644 |
2016-05-25 | 65.50 | 65.50 | 64.18 | 65.31 | 166942 |
2016-05-26 | 65.32 | 66.00 | 64.47 | 65.81 | 207862 |
2016-05-27 | 65.81 | 66.11 | 64.89 | 65.81 | 79282 |
2016-05-31 | 65.77 | 66.75 | 65.39 | 66.47 | 162831 |
2016-06-01 | 66.43 | 67.91 | 65.59 | 67.39 | 200393 |
2016-06-02 | 67.47 | 67.74 | 66.10 | 66.85 | 74704 |
2016-06-03 | 66.60 | 66.60 | 65.68 | 66.03 | 96803 |
2016-06-06 | 65.91 | 66.55 | 65.89 | 66.10 | 113567 |
2016-06-07 | 66.12 | 66.63 | 65.51 | 65.83 | 140339 |
2016-06-08 | 65.84 | 65.88 | 65.29 | 65.81 | 131138 |
2016-06-09 | 65.54 | 65.79 | 65.12 | 65.41 | 148398 |
2016-06-10 | 64.53 | 65.41 | 64.15 | 64.36 | 81999 |
2016-06-13 | 64.26 | 64.50 | 62.79 | 62.96 | 52048 |
2016-06-14 | 62.45 | 63.39 | 62.22 | 63.36 | 66726 |
2016-06-15 | 63.92 | 63.97 | 62.98 | 63.13 | 53073 |
2016-06-16 | 62.63 | 63.22 | 61.96 | 63.15 | 138585 |
2016-06-17 | 63.29 | 63.29 | 61.88 | 62.01 | 176867 |
2016-06-20 | 63.12 | 64.70 | 62.76 | 63.35 | 122095 |
2016-06-21 | 63.12 | 63.66 | 61.89 | 62.48 | 79105 |
2016-06-22 | 62.48 | 62.87 | 61.61 | 61.93 | 79255 |
2016-06-23 | 62.45 | 64.02 | 61.76 | 63.94 | 147547 |
2016-06-24 | 61.43 | 61.53 | 60.01 | 60.52 | 198297 |
2016-06-27 | 59.78 | 59.78 | 56.67 | 56.99 | 184460 |
2016-06-28 | 57.94 | 59.50 | 57.91 | 58.59 | 165763 |
2016-06-29 | 59.50 | 60.05 | 59.02 | 59.72 | 197055 |
2016-06-30 | 60.21 | 61.19 | 59.56 | 61.10 | 206501 |
2016-07-01 | 60.70 | 61.47 | 60.44 | 61.33 | 74489 |
2016-07-05 | 60.66 | 61.23 | 59.15 | 59.73 | 104166 |
2016-07-06 | 59.53 | 60.45 | 59.07 | 59.81 | 101018 |
2016-07-07 | 60.20 | 61.40 | 59.82 | 60.20 | 65380 |
2016-07-08 | 60.88 | 62.32 | 60.88 | 62.14 | 78811 |
2016-07-11 | 62.40 | 64.10 | 61.95 | 64.05 | 125073 |
2016-07-12 | 64.43 | 65.65 | 64.43 | 64.67 | 83060 |
2016-07-13 | 65.18 | 65.94 | 64.42 | 64.50 | 75195 |
2016-07-14 | 65.01 | 65.92 | 64.30 | 65.36 | 118506 |
2016-07-15 | 65.81 | 66.60 | 64.50 | 66.38 | 186985 |
2016-07-18 | 66.62 | 68.78 | 66.37 | 68.00 | 356817 |
2016-07-19 | 67.94 | 67.95 | 66.57 | 66.72 | 89382 |
2016-07-20 | 67.07 | 67.66 | 66.63 | 67.28 | 146978 |
2016-07-21 | 66.96 | 67.45 | 66.65 | 67.28 | 158246 |
2016-07-22 | 67.07 | 68.08 | 66.94 | 67.34 | 88759 |
2016-07-25 | 67.40 | 67.74 | 66.43 | 66.76 | 89286 |
2016-07-26 | 66.81 | 68.20 | 66.81 | 68.03 | 89431 |
2016-07-27 | 68.48 | 69.26 | 68.17 | 68.50 | 92913 |
2016-07-28 | 68.50 | 68.96 | 67.44 | 67.51 | 75957 |
2016-07-29 | 67.65 | 68.64 | 66.93 | 68.44 | 160388 |
2016-08-01 | 68.59 | 68.87 | 67.48 | 67.97 | 125549 |
2016-08-02 | 67.80 | 68.08 | 66.25 | 66.55 | 82625 |
2016-08-03 | 65.26 | 67.07 | 64.92 | 66.48 | 77889 |
2016-08-04 | 67.80 | 67.80 | 66.35 | 66.98 | 91119 |
2016-08-05 | 67.29 | 68.17 | 67.29 | 67.86 | 90495 |
2016-08-08 | 67.96 | 67.96 | 66.68 | 67.28 | 183223 |
2016-08-09 | 60.15 | 60.15 | 56.50 | 57.91 | 835244 |
2016-08-10 | 57.92 | 57.95 | 54.14 | 54.39 | 380188 |
2016-08-11 | 54.55 | 55.49 | 54.20 | 55.04 | 214909 |
2016-08-12 | 54.91 | 55.85 | 54.84 | 55.77 | 159011 |
2016-08-15 | 55.82 | 56.57 | 55.82 | 56.06 | 101246 |
2016-08-16 | 55.75 | 56.25 | 55.01 | 55.03 | 150239 |
2016-08-17 | 54.89 | 55.91 | 54.38 | 55.64 | 174805 |
2016-08-18 | 55.51 | 56.06 | 55.47 | 55.77 | 129217 |
2016-08-19 | 55.65 | 56.95 | 55.50 | 56.70 | 117955 |
2016-08-22 | 56.43 | 57.26 | 55.96 | 56.65 | 135148 |
2016-08-23 | 56.78 | 57.67 | 56.78 | 56.98 | 104186 |
2016-08-24 | 57.06 | 57.07 | 56.11 | 56.43 | 84849 |
2016-08-25 | 56.11 | 57.07 | 56.11 | 56.68 | 94820 |
2016-08-26 | 56.39 | 57.21 | 55.98 | 56.22 | 106521 |
2016-08-29 | 56.30 | 57.09 | 56.00 | 56.28 | 54574 |
2016-08-30 | 56.12 | 57.00 | 56.12 | 56.42 | 66407 |
2016-08-31 | 56.22 | 56.35 | 55.64 | 55.91 | 110342 |
2016-09-01 | 55.76 | 56.44 | 55.42 | 56.09 | 123725 |
2016-09-02 | 56.22 | 56.97 | 55.54 | 56.27 | 175632 |
2016-09-06 | 56.32 | 56.51 | 55.52 | 56.04 | 129794 |
2016-09-07 | 55.64 | 57.18 | 55.54 | 56.78 | 119268 |
2016-09-08 | 56.63 | 57.16 | 56.02 | 56.41 | 131245 |
2016-09-09 | 55.85 | 56.14 | 55.46 | 55.64 | 164295 |
2016-09-12 | 55.35 | 56.73 | 55.05 | 56.23 | 170143 |
2016-09-13 | 56.61 | 56.86 | 55.24 | 55.78 | 82958 |
2016-09-14 | 55.74 | 56.67 | 55.51 | 56.31 | 128402 |
2016-09-15 | 56.59 | 58.77 | 56.59 | 58.07 | 137823 |
2016-09-16 | 58.14 | 58.20 | 57.64 | 57.99 | 110094 |
2016-09-19 | 58.28 | 59.02 | 57.92 | 58.40 | 50440 |
2016-09-20 | 58.94 | 59.54 | 58.02 | 58.80 | 51114 |
2016-09-21 | 59.21 | 60.16 | 58.95 | 60.12 | 66079 |
2016-09-22 | 60.16 | 61.12 | 60.08 | 61.12 | 94538 |
2016-09-23 | 60.76 | 61.05 | 59.90 | 60.76 | 97033 |
2016-09-26 | 60.21 | 60.98 | 60.21 | 60.38 | 89257 |
2016-09-27 | 60.24 | 60.78 | 59.22 | 60.68 | 108565 |
2016-09-28 | 61.00 | 61.13 | 60.26 | 60.82 | 107985 |
2016-09-29 | 60.54 | 60.54 | 59.73 | 59.99 | 69466 |
2016-09-30 | 60.42 | 61.51 | 59.86 | 61.08 | 97127 |
2016-10-03 | 60.85 | 62.06 | 60.67 | 61.33 | 67519 |
2016-10-04 | 61.34 | 61.75 | 59.38 | 59.51 | 130663 |
2016-10-05 | 59.96 | 60.29 | 59.52 | 59.74 | 66323 |
2016-10-06 | 59.65 | 61.38 | 59.13 | 61.15 | 111905 |
2016-10-07 | 61.06 | 61.40 | 59.16 | 59.65 | 68921 |
2016-10-10 | 60.01 | 60.66 | 59.62 | 60.56 | 72312 |
2016-10-11 | 60.39 | 60.80 | 59.20 | 59.51 | 65987 |
2016-10-12 | 59.41 | 59.41 | 57.32 | 57.54 | 186869 |
2016-10-13 | 56.95 | 57.35 | 56.00 | 56.23 | 172855 |
2016-10-14 | 56.53 | 57.39 | 55.64 | 55.72 | 148749 |
2016-10-17 | 55.72 | 56.64 | 55.45 | 56.44 | 148875 |
2016-10-18 | 57.13 | 57.81 | 56.51 | 57.20 | 54671 |
2016-10-19 | 57.46 | 57.46 | 56.35 | 56.74 | 75893 |
2016-10-20 | 56.42 | 56.95 | 56.18 | 56.23 | 89559 |
2016-10-21 | 55.67 | 55.91 | 55.28 | 55.71 | 87386 |
2016-10-24 | 56.08 | 57.11 | 55.35 | 55.76 | 134569 |
2016-10-25 | 55.41 | 56.33 | 54.59 | 54.59 | 149316 |
2016-10-26 | 54.36 | 55.17 | 54.35 | 54.65 | 168189 |
2016-10-27 | 54.98 | 54.98 | 51.98 | 52.15 | 214917 |
2016-10-28 | 52.13 | 55.64 | 52.13 | 53.48 | 171721 |
2016-10-31 | 53.97 | 54.50 | 52.70 | 54.43 | 107760 |
2016-11-01 | 54.63 | 55.37 | 53.82 | 54.94 | 119229 |
2016-11-02 | 54.96 | 56.24 | 54.35 | 56.17 | 255414 |
2016-11-03 | 59.12 | 65.32 | 59.00 | 64.02 | 624613 |
2016-11-04 | 64.99 | 69.21 | 64.19 | 67.57 | 311342 |
2016-11-07 | 68.77 | 69.95 | 67.44 | 69.25 | 266809 |
2016-11-08 | 69.05 | 69.72 | 67.01 | 69.18 | 164751 |
2016-11-09 | 68.47 | 72.17 | 67.88 | 71.84 | 151525 |
2016-11-10 | 70.62 | 72.62 | 69.73 | 71.50 | 219013 |
2016-11-11 | 71.58 | 72.89 | 71.48 | 72.80 | 243035 |
2016-11-14 | 72.89 | 76.55 | 72.86 | 76.05 | 241728 |
2016-11-15 | 75.75 | 75.86 | 73.19 | 73.66 | 166633 |
2016-11-16 | 71.03 | 71.87 | 67.60 | 69.55 | 323846 |
2016-11-17 | 69.66 | 72.61 | 69.37 | 71.12 | 286206 |
2016-11-18 | 71.45 | 71.57 | 69.89 | 70.83 | 333410 |
2016-11-21 | 71.21 | 72.31 | 70.73 | 71.66 | 100775 |
2016-11-22 | 71.38 | 72.68 | 71.34 | 72.53 | 102276 |
2016-11-23 | 72.03 | 73.43 | 71.91 | 73.20 | 138121 |
2016-11-25 | 73.20 | 73.89 | 73.06 | 73.54 | 44223 |
2016-11-28 | 74.61 | 74.96 | 72.95 | 74.78 | 188701 |
2016-11-29 | 74.94 | 77.14 | 74.19 | 75.63 | 410415 |
2016-11-30 | 76.12 | 76.78 | 73.92 | 74.32 | 128577 |
2016-12-01 | 74.79 | 75.40 | 72.35 | 73.02 | 97448 |
2016-12-02 | 73.25 | 74.76 | 72.13 | 72.72 | 88912 |
2016-12-05 | 73.63 | 74.09 | 73.25 | 74.04 | 109012 |
2016-12-06 | 74.09 | 74.68 | 73.64 | 74.59 | 125369 |
2016-12-07 | 74.43 | 74.84 | 73.53 | 74.83 | 90203 |
2016-12-08 | 75.23 | 76.89 | 74.72 | 76.86 | 89504 |
2016-12-09 | 77.00 | 77.00 | 75.76 | 76.74 | 73484 |
2016-12-12 | 76.18 | 76.71 | 75.22 | 76.28 | 59381 |
2016-12-13 | 76.60 | 77.30 | 75.14 | 76.04 | 86519 |
2016-12-14 | 76.01 | 77.13 | 75.32 | 75.59 | 90608 |
2016-12-15 | 75.66 | 77.81 | 75.60 | 77.46 | 139063 |
2016-12-16 | 77.31 | 78.35 | 76.22 | 77.31 | 471151 |
2016-12-19 | 77.44 | 77.98 | 75.89 | 76.37 | 102019 |
2016-12-20 | 77.27 | 77.93 | 76.50 | 77.25 | 153690 |
2016-12-21 | 76.94 | 77.06 | 76.12 | 76.50 | 62717 |
2016-12-22 | 76.58 | 76.58 | 75.20 | 75.39 | 46802 |
2016-12-23 | 75.66 | 76.86 | 74.24 | 76.49 | 57033 |
2016-12-27 | 76.50 | 77.63 | 75.35 | 77.23 | 48204 |
2016-12-28 | 77.44 | 77.60 | 75.51 | 75.64 | 46422 |
2016-12-29 | 75.87 | 77.56 | 75.48 | 77.12 | 76220 |
2016-12-30 | 77.14 | 77.46 | 75.77 | 76.81 | 93117 |
2017-01-03 | 78.04 | 78.36 | 75.93 | 76.99 | 127114 |
2017-01-04 | 77.72 | 78.95 | 77.19 | 78.30 | 93452 |
2017-01-05 | 78.81 | 79.06 | 76.96 | 77.60 | 81541 |
2017-01-06 | 78.21 | 78.56 | 77.40 | 77.54 | 61667 |
2017-01-09 | 78.20 | 78.74 | 76.20 | 77.79 | 129093 |
2017-01-10 | 78.55 | 81.14 | 76.85 | 80.66 | 167726 |
2017-01-11 | 80.65 | 80.70 | 78.90 | 80.43 | 110162 |
2017-01-12 | 80.00 | 80.90 | 78.72 | 80.85 | 92587 |
2017-01-13 | 80.88 | 82.00 | 80.88 | 81.71 | 74229 |
2017-01-17 | 81.25 | 81.50 | 78.00 | 78.41 | 103308 |
2017-01-18 | 78.80 | 80.44 | 78.76 | 79.23 | 101377 |
2017-01-19 | 79.56 | 80.13 | 78.30 | 78.65 | 59184 |
2017-01-20 | 78.93 | 78.93 | 77.97 | 78.27 | 49837 |
2017-01-23 | 78.09 | 78.64 | 77.72 | 78.31 | 64494 |
2017-01-24 | 78.75 | 79.86 | 78.70 | 79.55 | 68856 |
2017-01-25 | 80.00 | 81.57 | 79.23 | 80.23 | 83822 |
2017-01-26 | 79.93 | 80.94 | 79.48 | 80.60 | 71824 |
2017-01-27 | 80.61 | 80.97 | 79.36 | 80.47 | 48187 |
2017-01-30 | 79.39 | 79.99 | 77.93 | 78.71 | 63288 |
2017-01-31 | 78.39 | 80.18 | 77.86 | 79.95 | 88571 |
2017-02-01 | 80.43 | 81.75 | 79.58 | 80.62 | 102816 |
2017-02-02 | 80.62 | 81.17 | 79.37 | 80.69 | 96146 |
2017-02-03 | 81.49 | 82.32 | 80.94 | 82.24 | 84780 |
2017-02-06 | 81.67 | 82.14 | 80.07 | 80.31 | 73642 |
2017-02-07 | 80.65 | 81.11 | 79.76 | 79.98 | 59749 |
2017-02-08 | 79.82 | 80.83 | 78.79 | 79.90 | 91112 |
2017-02-09 | 80.01 | 80.96 | 79.79 | 79.91 | 74046 |
2017-02-10 | 80.54 | 80.70 | 79.63 | 80.05 | 80911 |
2017-02-13 | 80.94 | 81.54 | 80.00 | 80.50 | 78381 |
2017-02-14 | 80.07 | 80.86 | 79.80 | 80.25 | 131439 |
2017-02-15 | 80.14 | 81.90 | 80.00 | 81.10 | 138409 |
2017-02-16 | 81.10 | 81.70 | 79.62 | 80.14 | 119437 |
2017-02-17 | 80.15 | 80.15 | 78.52 | 78.80 | 181551 |
2017-02-21 | 83.00 | 87.99 | 81.11 | 86.55 | 378242 |
2017-02-22 | 85.53 | 90.45 | 85.34 | 89.89 | 343415 |
2017-02-23 | 89.20 | 89.85 | 85.33 | 85.46 | 238465 |
2017-02-24 | 84.84 | 85.59 | 83.95 | 84.30 | 143677 |
2017-02-27 | 84.44 | 84.69 | 82.82 | 83.85 | 94084 |
2017-02-28 | 83.45 | 83.94 | 82.15 | 82.51 | 119195 |
2017-03-01 | 83.80 | 85.91 | 83.36 | 85.76 | 162139 |
2017-03-02 | 85.47 | 85.47 | 83.96 | 84.15 | 91693 |
2017-03-03 | 83.74 | 85.01 | 82.87 | 83.21 | 123767 |
2017-03-06 | 82.75 | 83.53 | 82.71 | 83.13 | 133505 |
2017-03-07 | 83.04 | 83.66 | 82.55 | 82.96 | 142116 |
2017-03-08 | 83.10 | 83.81 | 82.42 | 82.82 | 79107 |
2017-03-09 | 83.20 | 83.75 | 82.40 | 82.86 | 93725 |
2017-03-10 | 83.47 | 83.47 | 81.85 | 82.27 | 83150 |
2017-03-13 | 82.94 | 83.24 | 81.68 | 82.05 | 52254 |
2017-03-14 | 81.37 | 81.87 | 81.11 | 81.29 | 41207 |
2017-03-15 | 81.56 | 83.08 | 81.06 | 82.92 | 69016 |
2017-03-16 | 82.91 | 83.57 | 81.97 | 83.54 | 83374 |
2017-03-17 | 83.50 | 85.37 | 82.48 | 85.27 | 213429 |
2017-03-20 | 85.22 | 85.30 | 84.06 | 84.66 | 95758 |
2017-03-21 | 84.96 | 85.33 | 82.17 | 82.26 | 71984 |
2017-03-22 | 81.57 | 83.13 | 81.47 | 82.92 | 73875 |
2017-03-23 | 82.84 | 83.86 | 82.28 | 83.13 | 43959 |
2017-03-24 | 83.42 | 84.65 | 82.98 | 83.48 | 71323 |
2017-03-27 | 82.22 | 84.44 | 81.72 | 84.15 | 58434 |
2017-03-28 | 84.03 | 87.51 | 83.40 | 87.26 | 129811 |
2017-03-29 | 87.00 | 87.00 | 84.82 | 85.53 | 147806 |
2017-03-30 | 85.78 | 86.07 | 85.05 | 85.94 | 126476 |
2017-03-31 | 86.46 | 86.46 | 85.14 | 85.87 | 102137 |
2017-04-03 | 85.93 | 86.01 | 82.08 | 83.09 | 98347 |
2017-04-04 | 83.13 | 84.68 | 82.07 | 82.95 | 74549 |
2017-04-05 | 83.32 | 83.69 | 81.15 | 81.60 | 86654 |
2017-04-06 | 81.65 | 82.44 | 80.35 | 82.24 | 77092 |
2017-04-07 | 81.60 | 82.88 | 81.60 | 82.26 | 108558 |
2017-04-10 | 81.87 | 83.22 | 80.89 | 81.39 | 58648 |
2017-04-11 | 81.23 | 84.36 | 80.63 | 84.36 | 296931 |
2017-04-12 | 84.66 | 84.83 | 82.47 | 82.89 | 107193 |
2017-04-13 | 82.65 | 83.21 | 81.45 | 81.64 | 55287 |
2017-04-17 | 81.54 | 82.32 | 81.12 | 82.23 | 91041 |
2017-04-18 | 81.94 | 82.26 | 81.40 | 81.99 | 113500 |
2017-04-19 | 81.99 | 83.71 | 81.96 | 83.35 | 210594 |
2017-04-20 | 84.01 | 85.72 | 83.86 | 85.22 | 247444 |
2017-04-21 | 85.54 | 86.80 | 85.30 | 85.46 | 165300 |
2017-04-24 | 86.00 | 87.63 | 85.15 | 87.13 | 130496 |
2017-04-25 | 87.90 | 89.59 | 87.68 | 89.24 | 126327 |
2017-04-26 | 89.47 | 92.79 | 89.40 | 92.47 | 339173 |
2017-04-27 | 95.00 | 103.32 | 94.40 | 102.58 | 521700 |
2017-04-28 | 103.61 | 106.20 | 102.84 | 102.94 | 254103 |
2017-05-01 | 103.77 | 106.18 | 102.02 | 105.73 | 220990 |
2017-05-02 | 106.15 | 106.22 | 104.16 | 105.42 | 190468 |
2017-05-03 | 105.09 | 106.90 | 102.17 | 106.83 | 267857 |
2017-05-04 | 107.00 | 109.20 | 106.14 | 108.75 | 264870 |
2017-05-05 | 108.86 | 109.20 | 105.86 | 106.94 | 125170 |
2017-05-08 | 107.20 | 107.20 | 105.52 | 106.10 | 68623 |
2017-05-09 | 106.53 | 107.39 | 105.27 | 107.32 | 182863 |
2017-05-10 | 106.93 | 108.53 | 106.93 | 108.30 | 85812 |
2017-05-11 | 108.13 | 108.78 | 107.50 | 108.07 | 87328 |
2017-05-12 | 107.45 | 107.45 | 105.16 | 106.78 | 94088 |
2017-05-15 | 106.73 | 108.27 | 106.68 | 107.62 | 88556 |
2017-05-16 | 107.60 | 108.70 | 107.16 | 108.59 | 67064 |
2017-05-17 | 108.50 | 109.40 | 106.65 | 106.67 | 121593 |
2017-05-18 | 106.49 | 108.02 | 106.38 | 106.41 | 81405 |
2017-05-19 | 107.32 | 108.22 | 105.60 | 107.03 | 82730 |
2017-05-22 | 107.30 | 107.30 | 104.53 | 106.93 | 73657 |
2017-05-23 | 106.96 | 107.33 | 105.45 | 106.78 | 66414 |
2017-05-24 | 106.48 | 108.59 | 104.25 | 106.55 | 92700 |
2017-05-25 | 106.40 | 110.47 | 106.40 | 108.46 | 139847 |
2017-05-26 | 108.42 | 108.80 | 107.41 | 108.70 | 67575 |
2017-05-30 | 108.69 | 109.40 | 107.51 | 107.60 | 64454 |
2017-05-31 | 107.60 | 107.60 | 105.33 | 106.21 | 100479 |
2017-06-01 | 106.02 | 109.45 | 106.01 | 108.94 | 137580 |
2017-06-02 | 109.23 | 112.77 | 108.98 | 111.59 | 151553 |
2017-06-05 | 111.52 | 111.96 | 109.43 | 110.16 | 123031 |
2017-06-06 | 109.59 | 110.93 | 108.61 | 109.46 | 70062 |
2017-06-07 | 109.29 | 110.81 | 107.95 | 108.78 | 113851 |
2017-06-08 | 109.00 | 111.52 | 107.93 | 111.16 | 84170 |
2017-06-09 | 111.19 | 113.26 | 108.33 | 109.60 | 113851 |
2017-06-12 | 109.64 | 109.93 | 107.48 | 109.89 | 96235 |
2017-06-13 | 110.84 | 111.62 | 107.76 | 109.55 | 75428 |
2017-06-14 | 109.55 | 111.08 | 106.06 | 107.92 | 94609 |
2017-06-15 | 106.77 | 107.67 | 106.08 | 106.87 | 65646 |
2017-06-16 | 105.58 | 107.11 | 105.43 | 106.18 | 151442 |
2017-06-19 | 106.60 | 107.93 | 105.00 | 107.67 | 62789 |
2017-06-20 | 107.25 | 107.51 | 105.36 | 106.91 | 80027 |
2017-06-21 | 107.15 | 108.67 | 106.92 | 107.59 | 78891 |
2017-06-22 | 108.05 | 108.30 | 105.63 | 106.75 | 97867 |
2017-06-23 | 106.77 | 110.37 | 106.77 | 109.91 | 343780 |
2017-06-26 | 110.93 | 111.84 | 107.30 | 108.12 | 152116 |
2017-06-27 | 108.41 | 108.43 | 105.39 | 105.65 | 61169 |
2017-06-28 | 106.57 | 110.64 | 105.62 | 110.45 | 95255 |
2017-06-29 | 110.45 | 110.45 | 105.68 | 108.35 | 121413 |
2017-06-30 | 108.60 | 109.31 | 107.58 | 108.62 | 80214 |
2017-07-03 | 107.93 | 110.11 | 107.55 | 108.65 | 44048 |
2017-07-05 | 108.84 | 110.50 | 108.18 | 110.40 | 84505 |
2017-07-06 | 109.10 | 110.81 | 107.24 | 110.52 | 131178 |
2017-07-07 | 110.65 | 114.45 | 108.94 | 112.96 | 131523 |
2017-07-10 | 113.28 | 113.93 | 110.43 | 110.62 | 121653 |
2017-07-11 | 111.66 | 112.38 | 109.93 | 110.85 | 122195 |
2017-07-12 | 111.55 | 112.91 | 110.37 | 111.74 | 96695 |
2017-07-13 | 111.44 | 111.70 | 109.60 | 111.18 | 104172 |
2017-07-14 | 110.80 | 111.98 | 110.80 | 111.50 | 99952 |
2017-07-17 | 111.50 | 111.97 | 110.28 | 111.00 | 100798 |
2017-07-18 | 110.65 | 111.36 | 110.13 | 111.22 | 165816 |
2017-07-19 | 111.88 | 118.24 | 111.88 | 117.88 | 176091 |
2017-07-20 | 117.51 | 118.33 | 116.08 | 118.27 | 86814 |
2017-07-21 | 119.21 | 119.46 | 116.59 | 116.86 | 142188 |
2017-07-24 | 116.75 | 117.75 | 114.63 | 114.95 | 127701 |
2017-07-25 | 115.00 | 118.08 | 114.54 | 118.03 | 98168 |
2017-07-26 | 118.05 | 119.17 | 117.05 | 118.19 | 96519 |
2017-07-27 | 118.44 | 119.09 | 112.29 | 115.21 | 86448 |
2017-07-28 | 114.40 | 116.18 | 114.36 | 115.55 | 120949 |
2017-07-31 | 116.00 | 118.10 | 114.05 | 117.97 | 236199 |
2017-08-01 | 121.00 | 123.38 | 116.05 | 121.41 | 493310 |
2017-08-02 | 121.50 | 122.70 | 115.78 | 116.73 | 157097 |
2017-08-03 | 116.61 | 117.72 | 114.22 | 115.02 | 147028 |
2017-08-04 | 115.69 | 119.87 | 114.11 | 118.95 | 182195 |
2017-08-07 | 119.26 | 119.53 | 117.76 | 118.55 | 108804 |
2017-08-08 | 118.09 | 120.34 | 117.86 | 118.54 | 112662 |
2017-08-09 | 117.58 | 119.50 | 116.83 | 118.65 | 100181 |
2017-08-10 | 117.70 | 118.99 | 116.37 | 118.03 | 115652 |
2017-08-11 | 117.12 | 119.09 | 116.91 | 118.48 | 100372 |
2017-08-14 | 119.43 | 120.43 | 118.06 | 118.43 | 81250 |
2017-08-15 | 118.55 | 119.51 | 115.92 | 116.10 | 94016 |
2017-08-16 | 116.50 | 117.18 | 115.50 | 116.26 | 268425 |
2017-08-17 | 114.71 | 117.67 | 114.60 | 114.94 | 148857 |
2017-08-18 | 113.96 | 116.18 | 112.30 | 115.18 | 124453 |
2017-08-21 | 115.87 | 116.06 | 112.15 | 112.64 | 150995 |
2017-08-22 | 112.82 | 116.81 | 112.22 | 115.98 | 179463 |
2017-08-23 | 114.90 | 115.60 | 113.81 | 115.31 | 49003 |
2017-08-24 | 115.50 | 115.50 | 113.50 | 114.32 | 93288 |
2017-08-25 | 114.50 | 117.07 | 113.95 | 116.28 | 102701 |
2017-08-28 | 116.73 | 117.95 | 115.10 | 117.52 | 113778 |
2017-08-29 | 116.52 | 117.87 | 114.42 | 115.72 | 73104 |
2017-08-30 | 115.90 | 118.24 | 114.76 | 117.99 | 101312 |
2017-08-31 | 118.55 | 119.78 | 117.12 | 118.55 | 108562 |
2017-09-01 | 118.51 | 119.71 | 116.78 | 119.57 | 118063 |
2017-09-05 | 119.08 | 119.81 | 117.52 | 118.88 | 56236 |
2017-09-06 | 119.46 | 119.56 | 117.81 | 118.34 | 74030 |
2017-09-07 | 118.52 | 119.54 | 117.51 | 119.16 | 67769 |
2017-09-08 | 118.85 | 120.43 | 117.41 | 119.71 | 63375 |
2017-09-11 | 121.18 | 122.31 | 119.09 | 122.23 | 84231 |
2017-09-12 | 122.44 | 124.11 | 122.21 | 124.00 | 67737 |
2017-09-13 | 124.12 | 124.50 | 123.02 | 123.67 | 51017 |
2017-09-14 | 123.49 | 124.70 | 123.21 | 124.12 | 54355 |
2017-09-15 | 124.33 | 126.50 | 123.62 | 126.17 | 168009 |
2017-09-18 | 127.43 | 128.00 | 126.40 | 127.50 | 161038 |
2017-09-19 | 128.00 | 128.00 | 127.03 | 127.90 | 72725 |
2017-09-20 | 128.00 | 129.61 | 127.50 | 128.23 | 86488 |
2017-09-21 | 128.06 | 129.30 | 126.89 | 127.07 | 91901 |
2017-09-22 | 127.01 | 128.53 | 126.42 | 127.02 | 88203 |
2017-09-25 | 126.92 | 127.70 | 125.08 | 125.91 | 107820 |
2017-09-26 | 126.38 | 127.60 | 126.27 | 126.34 | 65773 |
2017-09-27 | 126.75 | 132.21 | 125.95 | 131.79 | 154021 |
2017-09-28 | 131.09 | 132.10 | 128.00 | 131.52 | 72722 |
2017-09-29 | 131.24 | 133.85 | 130.63 | 133.28 | 118811 |
2017-10-02 | 134.00 | 134.67 | 131.56 | 134.62 | 154635 |
2017-10-03 | 135.00 | 136.97 | 133.75 | 136.92 | 89502 |
2017-10-04 | 137.00 | 137.36 | 134.90 | 136.50 | 104016 |
2017-10-05 | 136.92 | 138.00 | 136.18 | 137.88 | 84379 |
2017-10-06 | 137.50 | 138.32 | 136.78 | 136.96 | 68748 |
2017-10-09 | 137.10 | 137.70 | 136.01 | 136.77 | 1458063 |
2017-10-10 | 137.00 | 137.60 | 135.36 | 136.92 | 88507 |
2017-10-11 | 137.00 | 137.00 | 132.59 | 132.99 | 184073 |
2017-10-12 | 132.67 | 137.35 | 132.25 | 135.82 | 143343 |
2017-10-13 | 136.30 | 137.69 | 135.86 | 136.70 | 253472 |
2017-10-16 | 137.60 | 139.74 | 137.05 | 139.53 | 86121 |
2017-10-17 | 139.00 | 139.30 | 137.62 | 138.46 | 129747 |
2017-10-18 | 139.05 | 139.98 | 137.78 | 138.91 | 67169 |
2017-10-19 | 137.58 | 138.78 | 136.44 | 138.39 | 77883 |
2017-10-20 | 139.50 | 140.00 | 138.67 | 139.08 | 60057 |
2017-10-23 | 139.80 | 139.80 | 138.32 | 139.04 | 81048 |
2017-10-24 | 139.55 | 141.99 | 138.67 | 140.43 | 100955 |
2017-10-25 | 140.32 | 140.32 | 137.34 | 138.52 | 120449 |
2017-10-26 | 139.30 | 142.80 | 139.00 | 142.50 | 141948 |
2017-10-27 | 143.89 | 146.06 | 141.85 | 145.27 | 125199 |
2017-10-30 | 145.29 | 148.16 | 144.30 | 148.08 | 331192 |
2017-10-31 | 148.48 | 152.43 | 147.61 | 152.08 | 323278 |
2017-11-01 | 153.00 | 154.00 | 150.28 | 151.88 | 528872 |
2017-11-02 | 150.95 | 153.26 | 144.61 | 145.19 | 306997 |
2017-11-03 | 152.35 | 153.44 | 147.60 | 152.64 | 297216 |
2017-11-06 | 152.49 | 152.49 | 148.13 | 149.08 | 183948 |
2017-11-07 | 148.83 | 149.15 | 144.71 | 146.38 | 142833 |
2017-11-08 | 146.00 | 152.56 | 145.67 | 152.50 | 675669 |
2017-11-09 | 151.69 | 151.69 | 149.34 | 150.22 | 136089 |
2017-11-10 | 149.41 | 153.68 | 148.82 | 153.00 | 143396 |
2017-11-13 | 151.95 | 155.01 | 151.95 | 154.01 | 158224 |
2017-11-14 | 152.55 | 154.98 | 152.23 | 153.20 | 119993 |
2017-11-15 | 151.68 | 154.34 | 150.21 | 153.11 | 162359 |
2017-11-16 | 154.07 | 160.07 | 152.81 | 158.30 | 191813 |
2017-11-17 | 157.42 | 159.57 | 156.65 | 158.40 | 119635 |
2017-11-20 | 158.27 | 161.21 | 158.27 | 159.45 | 195017 |
2017-11-21 | 160.79 | 167.17 | 159.91 | 167.15 | 184909 |
2017-11-22 | 167.18 | 168.07 | 163.00 | 163.04 | 123233 |
2017-11-24 | 164.00 | 165.30 | 163.15 | 165.03 | 69793 |
2017-11-27 | 165.08 | 165.11 | 161.27 | 161.77 | 150592 |
2017-11-28 | 162.13 | 164.15 | 161.76 | 163.72 | 117052 |
2017-11-29 | 163.50 | 163.95 | 158.19 | 159.26 | 189544 |
2017-11-30 | 160.91 | 161.56 | 157.11 | 161.10 | 201194 |
2017-12-01 | 160.75 | 160.75 | 151.93 | 158.17 | 217384 |
2017-12-04 | 160.67 | 160.87 | 153.42 | 153.67 | 187891 |
2017-12-05 | 153.56 | 154.86 | 151.81 | 152.25 | 129648 |
2017-12-06 | 151.65 | 152.60 | 151.02 | 154.03 | 181310 |
2017-12-07 | 151.61 | 154.18 | 151.25 | 154.03 | 137209 |
2017-12-08 | 155.40 | 156.31 | 153.54 | 155.00 | 115212 |
2017-12-11 | 154.65 | 155.99 | 154.47 | 155.33 | 146214 |
2017-12-12 | 155.34 | 158.43 | 155.34 | 157.19 | 229373 |
2017-12-13 | 156.99 | 160.05 | 153.91 | 158.14 | 119525 |
2017-12-14 | 158.02 | 158.08 | 155.68 | 156.57 | 100805 |
2017-12-15 | 157.03 | 161.58 | 157.03 | 160.86 | 230791 |
2017-12-18 | 162.70 | 163.50 | 161.50 | 163.01 | 150460 |
2017-12-19 | 163.35 | 165.49 | 162.16 | 163.03 | 102014 |
2017-12-20 | 163.04 | 167.38 | 161.78 | 162.65 | 124694 |
2017-12-21 | 163.31 | 164.26 | 161.88 | 162.12 | 60136 |
2017-12-22 | 161.87 | 161.87 | 159.48 | 159.60 | 59887 |
2017-12-26 | 158.60 | 158.60 | 155.02 | 157.44 | 135675 |
2017-12-27 | 158.05 | 159.96 | 155.60 | 157.57 | 91626 |
2017-12-28 | 157.71 | 159.16 | 155.80 | 157.98 | 79462 |
2017-12-29 | 159.00 | 163.99 | 159.00 | 161.92 | 248603 |
2018-01-02 | 162.61 | 174.50 | 162.61 | 171.89 | 340891 |
2018-01-03 | 173.63 | 184.00 | 167.40 | 168.56 | 967774 |
2018-01-04 | 168.56 | 169.74 | 162.62 | 164.04 | 209110 |
2018-01-05 | 164.32 | 166.87 | 162.40 | 166.70 | 72598 |
2018-01-08 | 166.70 | 169.25 | 165.05 | 168.16 | 121767 |
2018-01-09 | 168.44 | 170.19 | 166.79 | 167.36 | 237063 |
2018-01-10 | 167.03 | 167.97 | 162.90 | 164.36 | 107264 |
2018-01-11 | 165.40 | 169.14 | 162.34 | 168.46 | 86815 |
2018-01-12 | 167.25 | 171.75 | 166.50 | 171.61 | 163321 |
2018-01-16 | 172.00 | 176.54 | 171.74 | 173.29 | 130620 |
2018-01-17 | 174.38 | 176.15 | 172.20 | 175.74 | 77151 |
2018-01-18 | 175.40 | 176.95 | 173.59 | 174.29 | 92823 |
2018-01-19 | 174.10 | 178.90 | 173.01 | 178.46 | 90565 |
2018-01-22 | 178.66 | 178.66 | 167.73 | 167.92 | 204763 |
2018-01-23 | 166.40 | 170.39 | 165.45 | 170.20 | 154589 |
2018-01-24 | 170.91 | 172.56 | 168.13 | 169.52 | 99576 |
2018-01-25 | 171.01 | 172.37 | 168.66 | 169.92 | 65077 |
2018-01-26 | 170.87 | 172.07 | 169.00 | 171.93 | 45499 |
2018-01-29 | 171.93 | 172.80 | 166.62 | 166.98 | 99973 |
2018-01-30 | 164.77 | 168.69 | 164.00 | 167.58 | 69040 |
2018-01-31 | 169.01 | 170.00 | 164.69 | 164.78 | 80635 |
2018-02-01 | 163.50 | 164.70 | 161.12 | 164.30 | 223843 |
2018-02-02 | 162.73 | 165.18 | 160.79 | 161.42 | 167169 |
2018-02-05 | 159.42 | 160.59 | 154.24 | 154.55 | 176028 |
2018-02-06 | 151.66 | 154.72 | 149.42 | 151.55 | 279088 |
2018-02-07 | 151.27 | 156.25 | 151.27 | 153.77 | 136439 |
2018-02-08 | 153.62 | 154.76 | 144.83 | 145.61 | 172843 |
2018-02-09 | 147.52 | 148.85 | 143.05 | 146.70 | 171136 |
2018-02-12 | 146.34 | 152.66 | 146.05 | 151.61 | 244294 |
2018-02-13 | 150.15 | 154.89 | 150.15 | 154.13 | 92809 |
2018-02-14 | 152.25 | 157.80 | 152.25 | 157.18 | 71511 |
2018-02-15 | 158.57 | 159.12 | 155.36 | 158.63 | 118706 |
2018-02-16 | 157.67 | 158.71 | 155.42 | 157.51 | 122085 |
2018-02-20 | 155.83 | 159.52 | 154.72 | 156.01 | 145543 |
2018-02-21 | 157.37 | 159.36 | 155.61 | 158.43 | 69788 |
2018-02-22 | 159.21 | 161.80 | 155.11 | 159.25 | 59424 |
2018-02-23 | 160.13 | 161.31 | 158.50 | 160.53 | 104385 |
2018-02-26 | 160.93 | 162.72 | 159.00 | 161.00 | 118413 |
2018-02-27 | 160.60 | 161.91 | 155.01 | 155.96 | 198475 |
2018-02-28 | 144.55 | 145.00 | 122.57 | 137.32 | 1074425 |
2018-03-01 | 135.60 | 137.25 | 127.71 | 127.95 | 350206 |
2018-03-02 | 126.29 | 133.40 | 125.68 | 132.14 | 228583 |
2018-03-05 | 130.97 | 132.82 | 129.52 | 130.59 | 211404 |
2018-03-06 | 131.21 | 134.93 | 129.56 | 134.53 | 209751 |
2018-03-07 | 133.36 | 135.61 | 133.09 | 135.45 | 150628 |
2018-03-08 | 135.63 | 135.63 | 133.43 | 135.51 | 128504 |
2018-03-09 | 136.39 | 138.74 | 134.91 | 138.35 | 149656 |
2018-03-12 | 138.44 | 141.10 | 137.35 | 138.63 | 166913 |
2018-03-13 | 139.84 | 140.50 | 136.23 | 137.09 | 95655 |
2018-03-14 | 137.95 | 138.69 | 135.89 | 137.30 | 112890 |
2018-03-15 | 137.56 | 138.72 | 135.27 | 137.09 | 150132 |
2018-03-16 | 136.76 | 138.48 | 133.21 | 137.54 | 225500 |
2018-03-19 | 136.94 | 136.94 | 132.50 | 135.23 | 122776 |
2018-03-20 | 135.76 | 138.05 | 134.45 | 136.50 | 75137 |
2018-03-21 | 136.46 | 138.42 | 136.10 | 136.18 | 59743 |
2018-03-22 | 133.84 | 134.91 | 129.47 | 129.81 | 132240 |
2018-03-23 | 130.25 | 130.25 | 121.68 | 121.89 | 255668 |
2018-03-26 | 125.22 | 127.00 | 122.44 | 126.67 | 294190 |
2018-03-27 | 127.06 | 127.06 | 121.88 | 122.70 | 129350 |
2018-03-28 | 122.97 | 122.97 | 117.01 | 117.69 | 314640 |
2018-03-29 | 118.38 | 122.10 | 117.94 | 119.54 | 229998 |
2018-04-02 | 118.41 | 119.00 | 113.30 | 114.51 | 235149 |
2018-04-03 | 115.68 | 118.30 | 114.35 | 116.42 | 264026 |
2018-04-04 | 114.13 | 119.28 | 114.13 | 118.51 | 94753 |
2018-04-05 | 119.68 | 119.68 | 117.10 | 117.76 | 146324 |
2018-04-06 | 116.52 | 118.51 | 109.79 | 113.07 | 246017 |
2018-04-09 | 114.35 | 116.49 | 113.04 | 113.32 | 211018 |
2018-04-10 | 115.28 | 118.35 | 114.96 | 116.12 | 157996 |
2018-04-11 | 115.39 | 117.44 | 115.39 | 116.45 | 74834 |
2018-04-12 | 117.10 | 119.72 | 116.74 | 118.61 | 138351 |
2018-04-13 | 119.50 | 119.50 | 117.22 | 118.93 | 95606 |
2018-04-16 | 119.75 | 121.50 | 118.01 | 119.74 | 75895 |
2018-04-17 | 120.95 | 123.50 | 120.57 | 122.81 | 113637 |
2018-04-18 | 122.64 | 124.35 | 121.07 | 123.16 | 228262 |
2018-04-19 | 122.37 | 122.47 | 119.45 | 120.30 | 74547 |
2018-04-20 | 119.69 | 120.86 | 118.00 | 118.56 | 60862 |
2018-04-23 | 119.61 | 120.44 | 117.91 | 118.79 | 64625 |
2018-04-24 | 119.64 | 120.34 | 115.13 | 116.94 | 140739 |
2018-04-25 | 117.23 | 118.76 | 115.81 | 116.86 | 103735 |
2018-04-26 | 117.83 | 118.53 | 115.79 | 117.12 | 157162 |
2018-04-27 | 114.88 | 114.88 | 110.44 | 113.18 | 234516 |
2018-04-30 | 112.76 | 112.76 | 105.60 | 106.70 | 233850 |
2018-05-01 | 106.01 | 111.41 | 105.84 | 110.81 | 276446 |
2018-05-02 | 110.60 | 111.94 | 109.30 | 110.50 | 148411 |
2018-05-03 | 109.52 | 110.84 | 107.87 | 108.86 | 106595 |
2018-05-04 | 108.49 | 113.79 | 108.49 | 112.94 | 101430 |
2018-05-07 | 113.45 | 114.71 | 111.30 | 111.90 | 128727 |
2018-05-08 | 111.92 | 114.50 | 111.50 | 114.36 | 93070 |
2018-05-09 | 114.78 | 114.95 | 112.02 | 114.85 | 123705 |
2018-05-10 | 115.27 | 116.56 | 114.84 | 116.36 | 137179 |
2018-05-11 | 116.00 | 116.56 | 113.78 | 114.99 | 123904 |
2018-05-14 | 115.20 | 120.57 | 114.53 | 118.74 | 212073 |
2018-05-15 | 117.75 | 118.31 | 116.64 | 117.19 | 122154 |
2018-05-16 | 117.14 | 119.36 | 116.53 | 118.92 | 114308 |
2018-05-17 | 118.92 | 120.12 | 117.92 | 120.02 | 113079 |
2018-05-18 | 120.11 | 120.41 | 118.33 | 119.08 | 173298 |
2018-05-21 | 119.73 | 121.46 | 118.18 | 120.39 | 109886 |
2018-05-22 | 120.50 | 120.69 | 117.99 | 118.48 | 76971 |
2018-05-23 | 117.60 | 118.07 | 115.95 | 118.00 | 112196 |
2018-05-24 | 118.00 | 118.00 | 113.78 | 116.26 | 268253 |
2018-05-25 | 116.10 | 118.63 | 116.05 | 118.35 | 78941 |
2018-05-29 | 117.21 | 118.80 | 115.79 | 117.51 | 123214 |
2018-05-30 | 118.91 | 119.64 | 116.45 | 116.80 | 97507 |
2018-05-31 | 116.89 | 117.66 | 113.50 | 113.96 | 75354 |
2018-06-01 | 114.87 | 115.93 | 114.28 | 115.17 | 146912 |
2018-06-04 | 115.77 | 117.04 | 114.87 | 116.97 | 97559 |
2018-06-05 | 116.88 | 119.09 | 116.88 | 118.92 | 89821 |
2018-06-06 | 118.91 | 119.37 | 118.31 | 119.21 | 72006 |
2018-06-07 | 119.64 | 120.35 | 119.28 | 119.58 | 83302 |
2018-06-08 | 118.84 | 120.88 | 118.84 | 119.95 | 56399 |
2018-06-11 | 120.31 | 121.59 | 119.81 | 120.33 | 68733 |
2018-06-12 | 120.26 | 121.32 | 119.30 | 120.65 | 58750 |
2018-06-13 | 121.01 | 122.15 | 119.83 | 121.41 | 238100 |
2018-06-14 | 121.91 | 122.39 | 120.60 | 121.58 | 80008 |
2018-06-15 | 120.44 | 122.45 | 119.54 | 122.41 | 176080 |
2018-06-18 | 121.30 | 122.21 | 120.75 | 122.00 | 101956 |
2018-06-19 | 120.82 | 122.85 | 120.08 | 122.64 | 136746 |
2018-06-20 | 123.00 | 123.03 | 120.80 | 120.97 | 117919 |
2018-06-21 | 121.04 | 121.06 | 116.60 | 116.86 | 112960 |
2018-06-22 | 118.19 | 118.19 | 115.41 | 115.61 | 287497 |
2018-06-25 | 114.88 | 114.88 | 108.01 | 108.63 | 161548 |
2018-06-26 | 108.31 | 111.10 | 108.31 | 111.05 | 186889 |
2018-06-27 | 111.39 | 112.27 | 110.37 | 110.52 | 94249 |
2018-06-28 | 110.39 | 110.83 | 108.50 | 110.11 | 125983 |
2018-06-29 | 110.92 | 112.22 | 110.92 | 111.46 | 76551 |
2018-07-02 | 110.10 | 113.37 | 110.10 | 113.35 | 80462 |
2018-07-03 | 113.87 | 113.87 | 110.98 | 110.99 | 60151 |
2018-07-05 | 112.00 | 114.82 | 110.76 | 114.72 | 95023 |
2018-07-06 | 114.74 | 116.97 | 113.32 | 116.69 | 78494 |
2018-07-09 | 117.26 | 121.62 | 116.62 | 120.90 | 104126 |
2018-07-10 | 120.81 | 122.70 | 120.78 | 122.49 | 90805 |
2018-07-11 | 121.22 | 123.00 | 116.21 | 116.33 | 95037 |
2018-07-12 | 117.29 | 118.26 | 116.33 | 117.61 | 137520 |
2018-07-13 | 117.96 | 119.23 | 116.73 | 117.38 | 124221 |
2018-07-16 | 117.89 | 118.86 | 117.03 | 117.85 | 55005 |
2018-07-17 | 117.25 | 119.18 | 117.25 | 118.16 | 34125 |
2018-07-18 | 118.30 | 119.17 | 117.55 | 119.09 | 72429 |
2018-07-19 | 118.51 | 120.05 | 118.44 | 119.85 | 39655 |
2018-07-20 | 119.95 | 120.02 | 118.39 | 119.08 | 43109 |
2018-07-23 | 118.52 | 120.48 | 118.15 | 119.62 | 63618 |
2018-07-24 | 120.65 | 122.50 | 119.08 | 119.41 | 144047 |
2018-07-25 | 119.41 | 119.88 | 116.83 | 118.77 | 79247 |
2018-07-26 | 118.69 | 123.12 | 118.12 | 122.92 | 78451 |
2018-07-27 | 122.80 | 123.54 | 120.73 | 121.88 | 106582 |
2018-07-30 | 121.88 | 124.57 | 121.88 | 122.81 | 161588 |
2018-07-31 | 123.36 | 124.25 | 116.02 | 116.57 | 244555 |
2018-08-01 | 116.26 | 123.91 | 116.26 | 122.38 | 235142 |
2018-08-02 | 120.97 | 127.71 | 120.97 | 127.16 | 138202 |
2018-08-03 | 127.05 | 127.69 | 124.35 | 127.54 | 378949 |
2018-08-06 | 127.14 | 133.24 | 127.14 | 132.02 | 212292 |
2018-08-07 | 132.33 | 137.08 | 131.01 | 133.31 | 178905 |
2018-08-08 | 133.07 | 133.07 | 129.38 | 131.38 | 146809 |
2018-08-09 | 131.09 | 131.66 | 128.22 | 128.65 | 81085 |
2018-08-10 | 127.88 | 130.14 | 126.35 | 129.68 | 98373 |
2018-08-13 | 129.81 | 131.30 | 128.14 | 129.15 | 71374 |
2018-08-14 | 130.05 | 131.49 | 128.75 | 130.35 | 66248 |
2018-08-15 | 129.45 | 129.45 | 126.37 | 127.16 | 78353 |
2018-08-16 | 128.44 | 130.10 | 127.76 | 129.59 | 57859 |
2018-08-17 | 129.16 | 132.07 | 128.41 | 131.41 | 72720 |
2018-08-20 | 131.11 | 132.98 | 130.69 | 131.98 | 65209 |
2018-08-21 | 132.67 | 133.75 | 131.07 | 131.49 | 132600 |
2018-08-22 | 130.94 | 132.66 | 130.17 | 132.39 | 119492 |
2018-08-23 | 132.70 | 134.48 | 132.70 | 133.93 | 92137 |
2018-08-24 | 134.28 | 135.23 | 133.28 | 135.19 | 94745 |
2018-08-27 | 135.66 | 138.66 | 135.66 | 138.29 | 141562 |
2018-08-28 | 139.06 | 141.80 | 138.29 | 140.44 | 135093 |
2018-08-29 | 140.95 | 140.95 | 139.41 | 140.63 | 106476 |
2018-08-30 | 140.16 | 140.63 | 137.68 | 138.48 | 80153 |
2018-08-31 | 137.65 | 138.29 | 136.07 | 138.07 | 75578 |
2018-09-04 | 138.35 | 139.34 | 135.59 | 138.93 | 79760 |
2018-09-05 | 138.31 | 139.29 | 137.03 | 138.16 | 82515 |
2018-09-06 | 138.53 | 140.19 | 136.66 | 137.88 | 196556 |
2018-09-07 | 137.55 | 139.00 | 136.62 | 137.87 | 111288 |
2018-09-10 | 138.38 | 141.51 | 137.85 | 140.22 | 79905 |
2018-09-11 | 139.38 | 147.20 | 139.20 | 144.34 | 174401 |
2018-09-12 | 144.50 | 149.03 | 143.54 | 147.53 | 150412 |
2018-09-13 | 148.26 | 149.25 | 146.31 | 146.96 | 113397 |
2018-09-14 | 147.10 | 149.42 | 146.87 | 147.46 | 125020 |
2018-09-17 | 147.65 | 148.48 | 141.41 | 141.93 | 189966 |
2018-09-18 | 143.28 | 145.10 | 142.75 | 144.50 | 86614 |
2018-09-19 | 144.45 | 145.38 | 142.38 | 143.47 | 157249 |
2018-09-20 | 144.37 | 147.85 | 143.50 | 147.11 | 143605 |
2018-09-21 | 147.55 | 150.00 | 146.92 | 149.14 | 237983 |
2018-09-24 | 148.40 | 150.20 | 147.78 | 150.02 | 142360 |
2018-09-25 | 150.12 | 155.05 | 150.12 | 153.67 | 218015 |
2018-09-26 | 155.00 | 155.34 | 151.61 | 152.07 | 290414 |
2018-09-27 | 152.72 | 154.44 | 148.67 | 152.99 | 442060 |
2018-09-28 | 151.58 | 152.05 | 146.66 | 147.32 | 144447 |
2018-10-01 | 148.59 | 149.52 | 142.60 | 143.00 | 112389 |
2018-10-02 | 143.11 | 145.08 | 141.40 | 141.94 | 155222 |
2018-10-03 | 142.43 | 144.03 | 141.59 | 142.08 | 95148 |
2018-10-04 | 141.42 | 141.91 | 136.71 | 139.17 | 115389 |
2018-10-05 | 139.04 | 140.30 | 134.65 | 135.19 | 144470 |
2018-10-08 | 134.49 | 136.40 | 132.58 | 134.29 | 95087 |
2018-10-09 | 133.67 | 136.23 | 133.58 | 133.92 | 105836 |
2018-10-10 | 133.33 | 133.33 | 126.70 | 126.87 | 108426 |
2018-10-11 | 126.00 | 129.20 | 124.33 | 124.96 | 112904 |
2018-10-12 | 128.08 | 129.09 | 123.28 | 125.83 | 119939 |
2018-10-15 | 125.31 | 128.81 | 125.31 | 126.75 | 92601 |
2018-10-16 | 127.99 | 132.71 | 127.21 | 132.22 | 69979 |
2018-10-17 | 131.79 | 133.45 | 130.27 | 132.81 | 57152 |
2018-10-18 | 131.80 | 133.08 | 127.00 | 128.09 | 48721 |
2018-10-19 | 128.38 | 129.12 | 125.73 | 126.15 | 75128 |
2018-10-22 | 126.50 | 127.80 | 125.31 | 126.59 | 78587 |
2018-10-23 | 123.54 | 128.09 | 122.72 | 126.38 | 87458 |
2018-10-24 | 126.49 | 127.70 | 120.32 | 120.39 | 70816 |
2018-10-25 | 122.05 | 127.37 | 121.09 | 126.16 | 76956 |
2018-10-26 | 123.30 | 127.25 | 119.34 | 123.30 | 76424 |
2018-10-29 | 125.25 | 126.84 | 118.30 | 120.19 | 140205 |
2018-10-30 | 120.22 | 124.95 | 119.33 | 122.67 | 116095 |
2018-10-31 | 124.35 | 127.35 | 122.43 | 123.06 | 162847 |
2018-11-01 | 127.51 | 132.35 | 126.05 | 131.50 | 196001 |
2018-11-02 | 126.11 | 129.48 | 119.00 | 128.03 | 302595 |
2018-11-05 | 127.26 | 127.74 | 120.75 | 122.57 | 171594 |
2018-11-06 | 121.78 | 124.14 | 121.66 | 122.63 | 144350 |
2018-11-07 | 123.68 | 126.63 | 120.79 | 126.46 | 111775 |
2018-11-08 | 125.52 | 126.02 | 120.48 | 121.22 | 106960 |
2018-11-09 | 120.75 | 120.75 | 118.13 | 119.90 | 90854 |
2018-11-12 | 119.12 | 119.12 | 114.36 | 116.34 | 112539 |
2018-11-13 | 116.33 | 119.95 | 116.33 | 116.97 | 109530 |
2018-11-14 | 118.25 | 119.79 | 117.37 | 117.97 | 89468 |
2018-11-15 | 117.05 | 122.54 | 117.05 | 121.10 | 98441 |
2018-11-16 | 119.80 | 124.94 | 118.56 | 124.56 | 162152 |
2018-11-19 | 123.77 | 123.77 | 120.84 | 121.44 | 157151 |
2018-11-20 | 119.08 | 121.28 | 116.85 | 116.87 | 117752 |
2018-11-21 | 118.37 | 119.53 | 116.88 | 118.05 | 61028 |
2018-11-23 | 116.56 | 122.52 | 116.56 | 120.49 | 35852 |
2018-11-26 | 122.28 | 123.98 | 120.87 | 123.58 | 62374 |
2018-11-27 | 122.77 | 124.52 | 121.25 | 121.80 | 58375 |
2018-11-28 | 123.02 | 126.90 | 120.75 | 126.80 | 73863 |
2018-11-29 | 126.05 | 128.49 | 124.55 | 126.77 | 164332 |
2018-11-30 | 126.65 | 129.32 | 126.09 | 128.66 | 136589 |
2018-12-03 | 129.60 | 134.77 | 128.73 | 134.31 | 131966 |
2018-12-04 | 133.85 | 133.85 | 125.86 | 127.85 | 147692 |
2018-12-06 | 125.31 | 125.31 | 118.78 | 120.60 | 179389 |
2018-12-07 | 120.48 | 120.93 | 114.29 | 114.71 | 136053 |
2018-12-10 | 114.50 | 114.67 | 108.02 | 109.55 | 151706 |
2018-12-11 | 111.07 | 111.07 | 104.88 | 106.16 | 160608 |
2018-12-12 | 108.05 | 111.50 | 106.64 | 107.50 | 174863 |
2018-12-13 | 108.45 | 108.45 | 105.65 | 105.78 | 131230 |
2018-12-14 | 104.43 | 105.40 | 101.35 | 102.14 | 182526 |
2018-12-17 | 101.67 | 105.50 | 100.68 | 103.04 | 141690 |
2018-12-18 | 103.77 | 105.14 | 100.15 | 101.02 | 128880 |
2018-12-19 | 100.85 | 105.22 | 98.76 | 99.34 | 104836 |
2018-12-20 | 98.63 | 100.17 | 94.16 | 95.32 | 143413 |
2018-12-21 | 95.03 | 95.38 | 92.90 | 93.15 | 388584 |
2018-12-24 | 92.19 | 94.87 | 91.00 | 91.00 | 49831 |
2018-12-26 | 91.92 | 95.80 | 89.21 | 95.66 | 112825 |
2018-12-27 | 93.09 | 96.43 | 91.90 | 96.40 | 98755 |
2018-12-28 | 96.32 | 101.35 | 95.63 | 98.98 | 146919 |
2018-12-31 | 99.76 | 100.04 | 97.00 | 99.06 | 94740 |
2019-01-02 | 97.68 | 102.56 | 97.36 | 100.02 | 104969 |
2019-01-03 | 98.86 | 98.86 | 93.61 | 93.83 | 107017 |
2019-01-04 | 95.71 | 98.32 | 93.31 | 98.12 | 163147 |
2019-01-07 | 98.18 | 102.22 | 96.97 | 100.88 | 93212 |
2019-01-08 | 102.31 | 102.90 | 100.54 | 102.69 | 102757 |
2019-01-09 | 102.99 | 107.51 | 102.81 | 106.56 | 150402 |
2019-01-10 | 105.71 | 112.24 | 105.66 | 111.63 | 192315 |
2019-01-11 | 110.36 | 114.27 | 109.11 | 113.04 | 215230 |
2019-01-14 | 112.01 | 115.47 | 111.11 | 114.12 | 166463 |
2019-01-15 | 114.21 | 114.54 | 110.32 | 111.75 | 124613 |
2019-01-16 | 111.97 | 112.55 | 110.15 | 110.88 | 88781 |
2019-01-17 | 109.15 | 113.18 | 109.15 | 111.98 | 148178 |
2019-01-18 | 112.63 | 116.38 | 110.96 | 115.36 | 112956 |
2019-01-22 | 114.49 | 114.98 | 110.91 | 112.13 | 113360 |
2019-01-23 | 112.78 | 114.20 | 108.97 | 110.73 | 79122 |
2019-01-24 | 111.28 | 116.18 | 110.77 | 116.14 | 98085 |
2019-01-25 | 116.69 | 121.92 | 116.69 | 120.69 | 87411 |
2019-01-28 | 117.93 | 120.37 | 117.07 | 120.25 | 98725 |
2019-01-29 | 120.85 | 122.51 | 118.91 | 121.25 | 92501 |
2019-01-30 | 121.44 | 124.18 | 119.69 | 124.10 | 125979 |
2019-01-31 | 124.26 | 129.24 | 124.26 | 126.91 | 128068 |
2019-02-01 | 126.76 | 129.95 | 124.92 | 129.14 | 161364 |
2019-02-04 | 129.28 | 129.37 | 127.35 | 129.26 | 115802 |
2019-02-05 | 129.92 | 130.29 | 127.61 | 128.41 | 163328 |
2019-02-06 | 128.31 | 130.60 | 128.31 | 129.92 | 73624 |
2019-02-07 | 128.79 | 128.79 | 124.57 | 125.15 | 86090 |
2019-02-08 | 124.35 | 126.23 | 122.25 | 125.43 | 100483 |
2019-02-11 | 126.02 | 127.05 | 124.72 | 127.03 | 126241 |
2019-02-12 | 128.25 | 132.35 | 126.43 | 132.17 | 105086 |
2019-02-13 | 132.46 | 133.50 | 131.03 | 132.66 | 91704 |
2019-02-14 | 131.45 | 133.10 | 129.30 | 129.61 | 121818 |
2019-02-15 | 130.74 | 136.27 | 129.78 | 136.05 | 138637 |
2019-02-19 | 136.05 | 136.32 | 134.48 | 135.11 | 136201 |
2019-02-20 | 134.29 | 138.81 | 134.29 | 136.59 | 246282 |
2019-02-21 | 131.06 | 159.50 | 131.06 | 155.74 | 400106 |
2019-02-22 | 155.00 | 155.69 | 151.24 | 153.63 | 396975 |
2019-02-25 | 154.78 | 157.70 | 153.46 | 155.16 | 253920 |
2019-02-26 | 154.60 | 160.23 | 154.60 | 158.93 | 177874 |
2019-02-27 | 158.02 | 158.04 | 154.04 | 155.38 | 118538 |
2019-02-28 | 154.94 | 155.90 | 152.83 | 155.25 | 66172 |
2019-03-01 | 156.63 | 160.16 | 156.04 | 160.10 | 97131 |
2019-03-04 | 160.55 | 163.13 | 155.50 | 157.84 | 167519 |
2019-03-05 | 157.82 | 157.82 | 154.43 | 155.06 | 71898 |
2019-03-06 | 155.70 | 155.93 | 153.21 | 154.63 | 112524 |
2019-03-07 | 154.39 | 154.39 | 147.55 | 148.85 | 101693 |
2019-03-08 | 147.20 | 148.91 | 145.82 | 148.18 | 100048 |
2019-03-11 | 150.13 | 158.63 | 150.13 | 158.45 | 151111 |
2019-03-12 | 159.00 | 159.00 | 154.14 | 158.51 | 130171 |
2019-03-13 | 159.28 | 159.62 | 157.55 | 157.78 | 113086 |
2019-03-14 | 157.82 | 159.09 | 153.46 | 154.49 | 112523 |
2019-03-15 | 155.25 | 159.04 | 154.82 | 155.54 | 210430 |
2019-03-18 | 154.96 | 158.70 | 154.36 | 158.13 | 245294 |
2019-03-19 | 159.09 | 159.98 | 155.94 | 156.55 | 114471 |
2019-03-20 | 156.15 | 157.87 | 154.58 | 155.54 | 123237 |
2019-03-21 | 154.97 | 162.78 | 154.82 | 159.74 | 153957 |
2019-03-22 | 158.64 | 158.82 | 151.24 | 151.25 | 157512 |
2019-03-25 | 150.59 | 153.51 | 148.26 | 152.50 | 142009 |
2019-03-26 | 154.30 | 156.90 | 153.49 | 155.58 | 137699 |
2019-03-27 | 155.44 | 157.24 | 150.94 | 152.75 | 107325 |
2019-03-28 | 153.70 | 155.69 | 151.07 | 153.72 | 106821 |
2019-03-29 | 155.49 | 159.64 | 155.49 | 158.88 | 248338 |
2019-04-01 | 160.00 | 164.94 | 160.00 | 163.92 | 163773 |
2019-04-02 | 163.92 | 164.21 | 160.30 | 160.83 | 147942 |
2019-04-03 | 162.73 | 165.00 | 162.21 | 162.53 | 116149 |
2019-04-04 | 162.59 | 165.82 | 162.49 | 165.41 | 167863 |
2019-04-05 | 166.07 | 169.89 | 165.46 | 165.88 | 93891 |
2019-04-08 | 165.21 | 167.64 | 163.97 | 167.56 | 80047 |
2019-04-09 | 166.79 | 167.89 | 163.78 | 163.97 | 112260 |
2019-04-10 | 164.52 | 170.30 | 163.90 | 169.46 | 138265 |
2019-04-11 | 169.77 | 169.77 | 165.48 | 165.91 | 98781 |
2019-04-12 | 167.28 | 169.75 | 166.55 | 168.09 | 116117 |
2019-04-15 | 168.56 | 169.79 | 165.34 | 169.00 | 156350 |
2019-04-16 | 169.98 | 173.84 | 169.00 | 172.08 | 168263 |
2019-04-17 | 173.42 | 173.42 | 167.74 | 168.50 | 249439 |
2019-04-18 | 168.12 | 170.06 | 166.70 | 167.22 | 171867 |
2019-04-22 | 166.62 | 166.81 | 161.34 | 165.30 | 154992 |
2019-04-23 | 165.80 | 173.03 | 165.80 | 171.18 | 177249 |
2019-04-24 | 170.26 | 173.92 | 170.26 | 171.63 | 206350 |
2019-04-25 | 171.37 | 172.06 | 163.28 | 166.88 | 107353 |
2019-04-26 | 166.71 | 167.22 | 163.30 | 166.72 | 120082 |
2019-04-29 | 166.36 | 167.35 | 163.96 | 165.36 | 121717 |
2019-04-30 | 166.09 | 168.94 | 162.60 | 167.52 | 237184 |
2019-05-01 | 179.00 | 206.43 | 179.00 | 190.82 | 1213775 |
2019-05-02 | 189.83 | 197.95 | 189.47 | 193.24 | 350903 |
2019-05-03 | 191.90 | 194.68 | 190.26 | 194.20 | 212614 |
2019-05-06 | 188.00 | 191.68 | 187.42 | 189.37 | 283515 |
2019-05-07 | 186.77 | 191.29 | 186.77 | 190.90 | 282142 |
2019-05-08 | 190.52 | 190.86 | 183.34 | 184.04 | 242439 |
2019-05-09 | 181.72 | 183.67 | 179.30 | 183.40 | 137177 |
2019-05-10 | 181.94 | 185.17 | 180.20 | 183.61 | 137795 |
2019-05-13 | 178.60 | 179.56 | 175.00 | 176.05 | 173770 |
2019-05-14 | 177.35 | 182.32 | 177.27 | 180.10 | 176651 |
2019-05-15 | 178.55 | 185.08 | 178.55 | 183.87 | 176200 |
2019-05-16 | 183.19 | 183.48 | 169.41 | 172.86 | 209984 |
2019-05-17 | 169.48 | 170.29 | 141.88 | 142.04 | 933048 |
2019-05-20 | 139.21 | 141.19 | 122.52 | 139.85 | 1162441 |
2019-05-21 | 139.85 | 145.48 | 137.50 | 140.80 | 629191 |
2019-05-22 | 139.38 | 140.50 | 131.75 | 135.07 | 341681 |
2019-05-23 | 132.89 | 134.12 | 130.63 | 132.14 | 190408 |
2019-05-24 | 133.63 | 138.16 | 132.53 | 135.79 | 152504 |
2019-05-28 | 136.68 | 139.88 | 136.68 | 137.53 | 216819 |
2019-05-29 | 135.80 | 140.94 | 135.30 | 136.76 | 149823 |
2019-05-30 | 136.84 | 141.73 | 136.84 | 139.61 | 186020 |
2019-05-31 | 137.78 | 139.75 | 136.56 | 137.99 | 179288 |
2019-06-03 | 138.24 | 142.43 | 137.12 | 139.02 | 268345 |
2019-06-04 | 141.89 | 147.10 | 139.51 | 146.72 | 310882 |
2019-06-05 | 147.15 | 150.38 | 143.24 | 148.99 | 267978 |
2019-06-06 | 148.43 | 157.16 | 148.05 | 155.43 | 272420 |
2019-06-07 | 157.48 | 160.00 | 155.74 | 156.28 | 212070 |
2019-06-10 | 157.50 | 160.90 | 157.00 | 158.28 | 122081 |
2019-06-11 | 160.97 | 160.97 | 153.82 | 155.32 | 137682 |
2019-06-12 | 155.30 | 155.30 | 150.71 | 154.33 | 154830 |
2019-06-13 | 155.05 | 157.76 | 154.44 | 157.66 | 143851 |
2019-06-14 | 156.01 | 158.49 | 151.10 | 153.17 | 211837 |
2019-06-17 | 153.80 | 158.38 | 153.25 | 157.24 | 148058 |
2019-06-18 | 159.60 | 164.15 | 159.18 | 160.75 | 133070 |
2019-06-19 | 161.99 | 164.68 | 161.11 | 162.98 | 174554 |
2019-06-20 | 166.20 | 168.62 | 164.21 | 167.69 | 179590 |
2019-06-21 | 166.35 | 167.85 | 163.65 | 165.50 | 200671 |
2019-06-24 | 165.29 | 166.07 | 159.64 | 160.04 | 120291 |
2019-06-25 | 159.87 | 160.31 | 155.68 | 156.10 | 167178 |
2019-06-26 | 157.85 | 164.74 | 157.85 | 163.88 | 150256 |
2019-06-27 | 164.66 | 170.81 | 164.66 | 165.63 | 162973 |
2019-06-28 | 166.26 | 173.68 | 166.26 | 172.58 | 534604 |
2019-07-01 | 176.64 | 183.34 | 173.50 | 175.50 | 210442 |
2019-07-02 | 174.48 | 177.20 | 169.73 | 171.70 | 136737 |
2019-07-03 | 172.74 | 175.26 | 172.74 | 174.97 | 50648 |
2019-07-05 | 173.34 | 174.87 | 169.43 | 174.31 | 80564 |
2019-07-08 | 172.13 | 172.20 | 166.69 | 167.38 | 107981 |
2019-07-09 | 164.34 | 168.12 | 162.41 | 167.84 | 136791 |
2019-07-10 | 170.00 | 171.33 | 167.30 | 168.18 | 96220 |
2019-07-11 | 168.63 | 168.63 | 162.52 | 163.34 | 87651 |
2019-07-12 | 163.23 | 166.92 | 163.23 | 164.24 | 201169 |
2019-07-15 | 165.07 | 166.20 | 161.45 | 162.53 | 137313 |
2019-07-16 | 162.39 | 163.09 | 161.28 | 162.30 | 143795 |
2019-07-17 | 162.36 | 162.96 | 159.44 | 160.41 | 202013 |
2019-07-18 | 160.25 | 161.91 | 159.44 | 161.61 | 184926 |
2019-07-19 | 161.86 | 162.50 | 156.59 | 156.68 | 264081 |
2019-07-22 | 157.85 | 160.04 | 155.73 | 156.35 | 235247 |
2019-07-23 | 157.15 | 163.77 | 156.26 | 163.53 | 184533 |
2019-07-24 | 163.19 | 173.07 | 163.19 | 172.54 | 140417 |
2019-07-25 | 171.58 | 172.94 | 168.48 | 172.30 | 156715 |
2019-07-26 | 174.60 | 174.65 | 164.52 | 165.00 | 166725 |
2019-07-29 | 164.64 | 165.85 | 160.54 | 161.90 | 158347 |
2019-07-30 | 159.01 | 165.65 | 158.99 | 164.57 | 151009 |
2019-07-31 | 164.42 | 167.19 | 157.29 | 158.66 | 238255 |
2019-08-01 | 149.08 | 160.28 | 148.01 | 153.34 | 376153 |
2019-08-02 | 151.56 | 152.21 | 142.42 | 142.91 | 226290 |
2019-08-05 | 137.72 | 140.74 | 135.58 | 139.71 | 241837 |
2019-08-06 | 142.06 | 143.66 | 138.13 | 140.74 | 134282 |
2019-08-07 | 138.86 | 141.65 | 137.29 | 140.75 | 101031 |
2019-08-08 | 142.51 | 146.36 | 140.06 | 141.09 | 140968 |
2019-08-09 | 140.13 | 140.93 | 132.36 | 133.38 | 192914 |
2019-08-12 | 132.65 | 133.91 | 130.71 | 131.45 | 123116 |
2019-08-13 | 130.79 | 138.25 | 130.79 | 137.28 | 133279 |
2019-08-14 | 134.09 | 135.42 | 130.45 | 132.59 | 205707 |
2019-08-15 | 133.24 | 133.28 | 130.20 | 130.87 | 141983 |
2019-08-16 | 132.17 | 137.74 | 132.01 | 136.78 | 134974 |
2019-08-19 | 139.20 | 140.30 | 137.28 | 137.47 | 122899 |
2019-08-20 | 136.84 | 137.30 | 134.65 | 134.77 | 117029 |
2019-08-21 | 136.74 | 137.11 | 135.08 | 136.05 | 156200 |
2019-08-22 | 136.33 | 137.77 | 134.59 | 135.65 | 84326 |
2019-08-23 | 134.40 | 135.19 | 123.90 | 124.68 | 292134 |
2019-08-26 | 126.09 | 132.36 | 126.09 | 128.00 | 269687 |
2019-08-27 | 129.00 | 130.00 | 125.73 | 126.07 | 179586 |
2019-08-28 | 125.29 | 129.32 | 123.98 | 128.42 | 161129 |
2019-08-29 | 131.27 | 135.90 | 130.61 | 133.36 | 151492 |
2019-08-30 | 134.94 | 135.58 | 131.90 | 132.42 | 121542 |
2019-09-03 | 130.77 | 133.67 | 130.32 | 132.43 | 274121 |
2019-09-04 | 134.59 | 137.34 | 132.43 | 133.12 | 173730 |
2019-09-05 | 135.75 | 140.00 | 134.95 | 137.17 | 272806 |
2019-09-06 | 137.78 | 138.55 | 136.01 | 136.19 | 114626 |
2019-09-09 | 137.29 | 139.40 | 135.96 | 138.22 | 158201 |
2019-09-10 | 137.89 | 143.97 | 136.41 | 142.95 | 127538 |
2019-09-11 | 143.57 | 146.71 | 141.69 | 146.64 | 157082 |
2019-09-12 | 148.07 | 152.95 | 143.73 | 148.70 | 256243 |
2019-09-13 | 149.36 | 149.95 | 143.90 | 145.43 | 205099 |
2019-09-16 | 144.12 | 147.92 | 144.12 | 147.25 | 213449 |
2019-09-17 | 146.05 | 147.07 | 143.51 | 146.00 | 139700 |
2019-09-18 | 145.83 | 146.72 | 141.54 | 143.19 | 158247 |
2019-09-19 | 143.78 | 149.39 | 142.69 | 146.01 | 194317 |
2019-09-20 | 145.99 | 145.99 | 138.11 | 141.47 | 257064 |
2019-09-23 | 140.34 | 141.40 | 138.73 | 140.01 | 91334 |
2019-09-24 | 141.40 | 141.40 | 137.04 | 138.07 | 267945 |
2019-09-25 | 138.20 | 141.10 | 137.49 | 140.84 | 189542 |
2019-09-26 | 140.18 | 140.47 | 134.79 | 135.06 | 203646 |
2019-09-27 | 135.51 | 137.10 | 133.36 | 134.41 | 162129 |
2019-09-30 | 134.79 | 137.71 | 133.60 | 136.71 | 108301 |
2019-10-01 | 137.45 | 140.85 | 132.75 | 132.75 | 96888 |
2019-10-02 | 131.11 | 132.63 | 128.25 | 131.00 | 96480 |
2019-10-03 | 130.76 | 133.61 | 129.09 | 133.23 | 85009 |
2019-10-04 | 133.57 | 135.03 | 132.54 | 134.87 | 76643 |
2019-10-07 | 134.18 | 136.72 | 133.28 | 134.03 | 72880 |
2019-10-08 | 131.29 | 132.10 | 129.68 | 130.31 | 112188 |
2019-10-09 | 132.55 | 132.79 | 129.62 | 131.24 | 206376 |
2019-10-10 | 132.36 | 136.49 | 131.80 | 134.96 | 110986 |
2019-10-11 | 138.08 | 146.29 | 136.98 | 144.62 | 155142 |
2019-10-14 | 143.67 | 146.31 | 143.35 | 144.47 | 155557 |
2019-10-15 | 144.95 | 147.13 | 143.63 | 146.28 | 102940 |
2019-10-16 | 146.03 | 147.51 | 144.89 | 147.10 | 96594 |
2019-10-17 | 148.02 | 152.16 | 147.67 | 151.59 | 150265 |
2019-10-18 | 151.21 | 152.46 | 148.20 | 149.72 | 131134 |
2019-10-21 | 151.40 | 154.23 | 151.40 | 152.73 | 115154 |
2019-10-22 | 152.49 | 156.22 | 150.83 | 155.86 | 129149 |
2019-10-23 | 155.06 | 155.94 | 147.41 | 149.68 | 147318 |
2019-10-24 | 150.73 | 151.49 | 148.52 | 149.80 | 104269 |
2019-10-25 | 149.99 | 153.00 | 147.23 | 150.52 | 200228 |
2019-10-28 | 151.68 | 156.51 | 151.68 | 156.16 | 108652 |
2019-10-29 | 155.28 | 157.10 | 152.93 | 153.42 | 126376 |
2019-10-30 | 153.00 | 155.01 | 147.55 | 149.95 | 162076 |
2019-10-31 | 137.31 | 141.75 | 129.00 | 135.48 | 430033 |
2019-11-01 | 136.00 | 137.17 | 131.02 | 134.07 | 218213 |
2019-11-04 | 136.31 | 147.08 | 135.21 | 146.48 | 252392 |
2019-11-05 | 147.27 | 152.77 | 144.67 | 144.80 | 207149 |
2019-11-06 | 144.65 | 144.65 | 136.05 | 137.96 | 204477 |
2019-11-07 | 140.70 | 142.02 | 138.21 | 141.83 | 179322 |
2019-11-08 | 141.64 | 145.21 | 136.32 | 136.98 | 132695 |
2019-11-11 | 135.93 | 135.93 | 132.46 | 132.75 | 127420 |
2019-11-12 | 133.10 | 135.32 | 131.97 | 133.83 | 90778 |
2019-11-13 | 132.66 | 134.46 | 131.93 | 132.03 | 108585 |
2019-11-14 | 131.35 | 131.52 | 128.00 | 128.36 | 96960 |
2019-11-15 | 129.72 | 129.75 | 127.69 | 128.10 | 121988 |
2019-11-18 | 127.71 | 128.62 | 125.67 | 127.64 | 119803 |
2019-11-19 | 128.02 | 129.50 | 126.49 | 129.06 | 114468 |
2019-11-20 | 128.29 | 130.64 | 127.34 | 128.69 | 181630 |
2019-11-21 | 128.97 | 129.94 | 128.25 | 128.96 | 161174 |
2019-11-22 | 129.72 | 129.76 | 128.43 | 129.27 | 95376 |
2019-11-25 | 131.33 | 132.41 | 129.48 | 130.89 | 106165 |
2019-11-26 | 130.47 | 131.59 | 128.85 | 130.97 | 117449 |
2019-11-27 | 131.81 | 132.28 | 129.60 | 130.54 | 74503 |
2019-11-29 | 130.45 | 131.65 | 129.98 | 130.02 | 46966 |
2019-12-02 | 129.87 | 129.87 | 125.75 | 125.97 | 141838 |
2019-12-03 | 123.41 | 125.24 | 122.05 | 124.66 | 142090 |
2019-12-04 | 126.00 | 129.49 | 125.81 | 126.97 | 111444 |
2019-12-05 | 127.43 | 127.76 | 125.26 | 127.03 | 73110 |
2019-12-06 | 129.18 | 133.06 | 128.80 | 129.93 | 115742 |
2019-12-09 | 129.28 | 129.78 | 126.89 | 127.02 | 112884 |
2019-12-10 | 127.42 | 128.31 | 125.97 | 126.13 | 103595 |
2019-12-11 | 126.64 | 129.14 | 126.48 | 127.69 | 91759 |
2019-12-12 | 127.46 | 136.93 | 126.97 | 135.19 | 158276 |
2019-12-13 | 135.00 | 137.44 | 131.26 | 132.16 | 80743 |
2019-12-16 | 134.00 | 136.47 | 130.07 | 130.32 | 128476 |
2019-12-17 | 131.00 | 131.00 | 125.83 | 127.48 | 165073 |
2019-12-18 | 128.34 | 130.46 | 126.37 | 129.41 | 83420 |
2019-12-19 | 129.36 | 130.74 | 128.77 | 129.68 | 106617 |
2019-12-20 | 130.04 | 131.40 | 128.00 | 128.26 | 338366 |
2019-12-23 | 129.06 | 130.55 | 128.25 | 129.04 | 81684 |
2019-12-24 | 129.13 | 129.13 | 126.88 | 127.80 | 21583 |
2019-12-26 | 127.91 | 128.37 | 126.70 | 126.97 | 38965 |
2019-12-27 | 127.44 | 127.44 | 125.26 | 125.35 | 85104 |
2019-12-30 | 124.98 | 125.40 | 124.07 | 124.70 | 97936 |
2019-12-31 | 124.14 | 126.57 | 124.14 | 124.73 | 94787 |
2020-01-02 | 125.92 | 129.58 | 125.36 | 129.48 | 101343 |
2020-01-03 | 126.72 | 129.83 | 126.21 | 128.62 | 173994 |
2020-01-06 | 127.86 | 128.80 | 126.74 | 128.55 | 122971 |
2020-01-07 | 127.72 | 130.12 | 127.72 | 130.06 | 95631 |
2020-01-08 | 130.00 | 131.33 | 129.52 | 130.73 | 106837 |
2020-01-09 | 131.65 | 137.27 | 130.82 | 134.08 | 192469 |
2020-01-10 | 134.55 | 134.55 | 132.00 | 133.57 | 155386 |
2020-01-13 | 133.50 | 137.23 | 132.94 | 137.21 | 99072 |
2020-01-14 | 136.75 | 138.99 | 135.30 | 136.72 | 108388 |
2020-01-15 | 136.20 | 136.48 | 129.90 | 131.25 | 106603 |
2020-01-16 | 132.63 | 134.00 | 131.62 | 133.55 | 69892 |
2020-01-17 | 134.00 | 134.70 | 133.01 | 133.75 | 85260 |
2020-01-21 | 132.94 | 133.23 | 130.83 | 131.35 | 127500 |
2020-01-22 | 131.03 | 131.93 | 129.98 | 131.36 | 65763 |
2020-01-23 | 130.62 | 130.68 | 127.75 | 128.61 | 124450 |
2020-01-24 | 129.37 | 129.68 | 125.36 | 126.21 | 82991 |
2020-01-27 | 123.63 | 126.65 | 123.21 | 125.91 | 129477 |
2020-01-28 | 127.08 | 127.08 | 125.16 | 125.87 | 78257 |
2020-01-29 | 125.87 | 126.55 | 121.04 | 122.55 | 186636 |
2020-01-30 | 121.05 | 122.76 | 119.39 | 121.42 | 153677 |
2020-01-31 | 121.14 | 121.68 | 116.27 | 117.75 | 145292 |
2020-02-03 | 118.82 | 120.47 | 116.17 | 116.30 | 164839 |
2020-02-04 | 119.00 | 120.46 | 117.22 | 118.32 | 93417 |
2020-02-05 | 120.43 | 122.54 | 119.48 | 121.07 | 91002 |
2020-02-06 | 121.70 | 121.70 | 116.36 | 118.53 | 159152 |
2020-02-07 | 117.79 | 118.42 | 115.03 | 115.57 | 106654 |
2020-02-10 | 114.54 | 115.03 | 112.72 | 114.05 | 110587 |
2020-02-11 | 114.81 | 117.31 | 114.47 | 115.31 | 114386 |
2020-02-12 | 116.42 | 119.15 | 115.10 | 117.00 | 228115 |
2020-02-13 | 116.07 | 117.80 | 115.02 | 115.21 | 118325 |
2020-02-14 | 114.52 | 114.60 | 111.37 | 113.85 | 194751 |
2020-02-18 | 113.02 | 114.50 | 111.01 | 111.86 | 110519 |
2020-02-19 | 112.43 | 113.24 | 111.40 | 111.59 | 123217 |
2020-02-20 | 110.72 | 113.25 | 109.80 | 110.76 | 121535 |
2020-02-21 | 110.14 | 114.58 | 106.01 | 110.18 | 413945 |
2020-02-24 | 107.55 | 115.00 | 107.34 | 113.54 | 178404 |
2020-02-25 | 114.79 | 117.68 | 113.50 | 117.05 | 290523 |
2020-02-26 | 117.34 | 120.74 | 117.34 | 119.10 | 257025 |
2020-02-27 | 116.95 | 118.75 | 112.54 | 114.65 | 296398 |
2020-02-28 | 111.99 | 117.25 | 111.27 | 116.00 | 239651 |
2020-03-02 | 116.53 | 119.85 | 113.92 | 119.71 | 174752 |
2020-03-03 | 120.00 | 122.34 | 117.35 | 118.97 | 314610 |
2020-03-04 | 120.34 | 123.42 | 118.91 | 123.42 | 174302 |
2020-03-05 | 121.42 | 123.77 | 114.97 | 116.87 | 238805 |
2020-03-06 | 113.66 | 118.71 | 109.96 | 111.17 | 122574 |
2020-03-09 | 104.00 | 104.67 | 96.88 | 97.18 | 223432 |
2020-03-10 | 99.88 | 104.70 | 97.50 | 104.01 | 177550 |
2020-03-11 | 101.38 | 103.78 | 98.08 | 99.68 | 174919 |
2020-03-12 | 92.29 | 94.33 | 84.64 | 85.36 | 232176 |
2020-03-13 | 89.96 | 95.78 | 85.67 | 95.78 | 205488 |
2020-03-16 | 87.00 | 94.54 | 85.24 | 87.03 | 160582 |
2020-03-17 | 88.31 | 102.96 | 88.00 | 102.96 | 183886 |
2020-03-18 | 95.03 | 98.12 | 90.81 | 98.11 | 236265 |
2020-03-19 | 97.73 | 97.73 | 88.53 | 91.54 | 174539 |
2020-03-20 | 93.10 | 93.50 | 79.61 | 80.79 | 295006 |
2020-03-23 | 81.24 | 82.20 | 75.80 | 77.22 | 270991 |
2020-03-24 | 80.74 | 82.32 | 76.56 | 79.27 | 462684 |
2020-03-25 | 79.33 | 95.06 | 75.72 | 89.99 | 340623 |
2020-03-26 | 89.32 | 92.88 | 85.96 | 90.01 | 308007 |
2020-03-27 | 86.74 | 89.62 | 84.01 | 84.96 | 73198 |
2020-03-30 | 85.35 | 94.61 | 85.35 | 94.40 | 96042 |
2020-03-31 | 93.91 | 96.92 | 92.10 | 94.42 | 163442 |
2020-04-01 | 89.37 | 89.92 | 83.02 | 83.68 | 132324 |
2020-04-02 | 82.35 | 91.84 | 82.35 | 88.02 | 93186 |
2020-04-03 | 86.62 | 88.16 | 79.82 | 82.99 | 98311 |
2020-04-06 | 86.44 | 90.65 | 86.30 | 90.11 | 192759 |
2020-04-07 | 92.86 | 94.32 | 87.44 | 89.15 | 94944 |
2020-04-08 | 91.18 | 96.89 | 90.76 | 94.80 | 107932 |
2020-04-09 | 96.58 | 102.44 | 95.76 | 100.74 | 95267 |
2020-04-13 | 99.07 | 100.15 | 96.63 | 99.77 | 97309 |
2020-04-14 | 102.02 | 105.19 | 100.53 | 102.09 | 67394 |
2020-04-15 | 99.68 | 99.68 | 95.92 | 97.49 | 109080 |
2020-04-16 | 97.49 | 99.96 | 95.00 | 99.96 | 137815 |
2020-04-17 | 102.32 | 104.79 | 102.20 | 103.11 | 104778 |
2020-04-20 | 101.01 | 102.94 | 100.00 | 100.76 | 133187 |
2020-04-21 | 97.86 | 100.68 | 96.63 | 98.03 | 129197 |
2020-04-22 | 101.07 | 101.13 | 98.05 | 101.10 | 203175 |
2020-04-23 | 101.28 | 104.61 | 99.86 | 102.34 | 99557 |
2020-04-24 | 103.03 | 104.32 | 100.37 | 104.09 | 70579 |
2020-04-27 | 104.36 | 111.60 | 103.95 | 109.40 | 120200 |
2020-04-28 | 112.11 | 112.13 | 105.98 | 106.78 | 120067 |
2020-04-29 | 110.82 | 117.31 | 110.79 | 115.83 | 120622 |
2020-04-30 | 115.90 | 116.07 | 111.04 | 111.04 | 186911 |
2020-05-01 | 110.31 | 114.47 | 104.80 | 108.35 | 246744 |
2020-05-04 | 105.76 | 107.05 | 104.56 | 106.80 | 78732 |
2020-05-05 | 108.00 | 108.79 | 105.87 | 106.26 | 113681 |
2020-05-06 | 107.49 | 107.49 | 104.38 | 105.90 | 103709 |
2020-05-07 | 107.12 | 107.16 | 103.54 | 104.68 | 148226 |
2020-05-08 | 105.00 | 108.35 | 104.40 | 107.38 | 236622 |
2020-05-11 | 106.65 | 107.04 | 104.95 | 104.97 | 180773 |
2020-05-12 | 105.62 | 109.45 | 103.77 | 106.28 | 176782 |
2020-05-13 | 105.90 | 105.90 | 97.49 | 98.64 | 125791 |
2020-05-14 | 96.93 | 98.72 | 92.01 | 98.02 | 133777 |
2020-05-15 | 97.50 | 99.07 | 96.08 | 96.43 | 118263 |
2020-05-18 | 100.00 | 100.97 | 98.94 | 100.33 | 220241 |
2020-05-19 | 99.58 | 104.38 | 98.95 | 101.23 | 109605 |
2020-05-20 | 103.18 | 106.19 | 103.13 | 103.91 | 145836 |
2020-05-21 | 103.03 | 106.98 | 102.91 | 105.13 | 117074 |
2020-05-22 | 106.12 | 106.12 | 102.95 | 104.88 | 161952 |
2020-05-26 | 108.67 | 114.29 | 108.67 | 111.36 | 134671 |
2020-05-27 | 113.30 | 114.18 | 109.57 | 112.07 | 254329 |
2020-05-28 | 112.72 | 113.55 | 108.94 | 109.26 | 82336 |
2020-05-29 | 108.11 | 109.13 | 106.99 | 108.26 | 109329 |
2020-06-01 | 108.54 | 112.18 | 106.79 | 109.62 | 91995 |
2020-06-02 | 109.69 | 113.16 | 109.69 | 110.81 | 139350 |
2020-06-03 | 112.56 | 117.61 | 112.20 | 116.17 | 81034 |
2020-06-04 | 114.58 | 119.53 | 112.50 | 119.53 | 189979 |
2020-06-05 | 124.24 | 126.36 | 119.57 | 120.04 | 129351 |
2020-06-08 | 121.34 | 123.38 | 120.24 | 120.67 | 147374 |
2020-06-09 | 119.10 | 119.39 | 115.56 | 117.72 | 81993 |
2020-06-10 | 117.70 | 118.80 | 115.39 | 115.84 | 117527 |
2020-06-11 | 111.00 | 112.77 | 105.11 | 105.11 | 104373 |
2020-06-12 | 109.83 | 110.49 | 105.37 | 107.65 | 83732 |
2020-06-15 | 104.32 | 114.81 | 104.32 | 112.68 | 151585 |
2020-06-16 | 117.98 | 118.30 | 114.69 | 116.52 | 70988 |
2020-06-17 | 117.86 | 117.86 | 113.59 | 115.13 | 71024 |
2020-06-18 | 113.49 | 115.65 | 113.46 | 114.30 | 60184 |
2020-06-19 | 115.80 | 117.24 | 114.18 | 115.75 | 146703 |
2020-06-22 | 114.64 | 119.01 | 113.71 | 118.56 | 116555 |
2020-06-23 | 120.40 | 120.91 | 119.32 | 120.12 | 93145 |
2020-06-24 | 118.46 | 119.81 | 116.36 | 117.13 | 226782 |
2020-06-25 | 116.91 | 121.87 | 116.16 | 121.69 | 144433 |
2020-06-26 | 121.50 | 121.92 | 118.10 | 118.71 | 474706 |
2020-06-29 | 120.90 | 123.54 | 119.30 | 120.84 | 85823 |
2020-06-30 | 119.92 | 126.27 | 119.92 | 124.60 | 145837 |
2020-07-01 | 124.52 | 126.14 | 119.00 | 120.26 | 90103 |
2020-07-02 | 123.22 | 126.93 | 123.22 | 124.82 | 89208 |
2020-07-06 | 127.88 | 128.82 | 125.39 | 128.15 | 73089 |
2020-07-07 | 126.43 | 126.94 | 124.95 | 125.26 | 84662 |
2020-07-08 | 125.25 | 126.15 | 122.62 | 124.22 | 184331 |
2020-07-09 | 123.75 | 125.20 | 119.06 | 120.83 | 153628 |
2020-07-10 | 121.30 | 124.96 | 120.03 | 124.52 | 147712 |
2020-07-13 | 126.00 | 127.67 | 124.27 | 124.98 | 112251 |
2020-07-14 | 125.26 | 127.57 | 124.10 | 127.39 | 71873 |
2020-07-15 | 130.00 | 131.08 | 126.59 | 128.05 | 125880 |
2020-07-16 | 126.73 | 127.06 | 123.89 | 126.67 | 71930 |
2020-07-17 | 127.53 | 129.03 | 126.20 | 126.58 | 105174 |
2020-07-20 | 126.20 | 127.79 | 126.20 | 126.21 | 66734 |
2020-07-21 | 128.00 | 128.97 | 124.50 | 124.82 | 97371 |
2020-07-22 | 123.16 | 128.69 | 123.16 | 128.18 | 267892 |
2020-07-23 | 128.21 | 130.51 | 127.31 | 129.42 | 90112 |
2020-07-24 | 128.27 | 129.99 | 127.81 | 128.91 | 68007 |
2020-07-27 | 128.68 | 133.46 | 128.68 | 132.96 | 77692 |
2020-07-28 | 131.46 | 131.95 | 129.32 | 129.50 | 63913 |
2020-07-29 | 129.57 | 134.31 | 129.57 | 134.07 | 70067 |
2020-07-30 | 131.69 | 134.60 | 129.92 | 133.23 | 75610 |
2020-07-31 | 126.70 | 128.00 | 113.37 | 119.19 | 435570 |
2020-08-03 | 119.38 | 124.75 | 119.35 | 122.00 | 111066 |
2020-08-04 | 121.44 | 123.14 | 119.38 | 120.50 | 89876 |
2020-08-05 | 122.10 | 123.91 | 120.66 | 121.37 | 100901 |
2020-08-06 | 121.86 | 122.07 | 118.16 | 119.91 | 62633 |
2020-08-07 | 118.84 | 122.09 | 118.84 | 121.57 | 90411 |
2020-08-10 | 122.52 | 123.83 | 119.49 | 119.72 | 66599 |
2020-08-11 | 121.27 | 124.41 | 121.24 | 122.08 | 98832 |
2020-08-12 | 123.99 | 125.30 | 122.90 | 124.57 | 54870 |
2020-08-13 | 124.34 | 124.34 | 122.39 | 123.56 | 37823 |
2020-08-14 | 122.57 | 122.90 | 122.12 | 122.48 | 54765 |
2020-08-17 | 122.33 | 123.95 | 122.33 | 123.47 | 51274 |
2020-08-18 | 123.96 | 123.96 | 120.01 | 120.65 | 77014 |
2020-08-19 | 121.34 | 122.58 | 120.34 | 121.01 | 85275 |
2020-08-20 | 119.37 | 119.98 | 117.91 | 117.98 | 66848 |
2020-08-21 | 117.35 | 117.94 | 115.96 | 116.14 | 87828 |
2020-08-24 | 117.07 | 118.63 | 116.92 | 117.17 | 84333 |
2020-08-25 | 118.23 | 119.55 | 115.35 | 115.37 | 54525 |
2020-08-26 | 115.38 | 117.05 | 114.61 | 115.47 | 72584 |
2020-08-27 | 116.51 | 117.00 | 114.43 | 114.44 | 61996 |
2020-08-28 | 115.04 | 115.57 | 114.35 | 115.05 | 124512 |
2020-08-31 | 115.05 | 115.06 | 113.25 | 113.31 | 121660 |
2020-09-01 | 113.27 | 116.89 | 112.30 | 116.52 | 134026 |
2020-09-02 | 116.22 | 121.42 | 116.22 | 121.03 | 76316 |
2020-09-03 | 120.22 | 120.22 | 114.03 | 114.78 | 65036 |
2020-09-04 | 116.58 | 116.58 | 112.94 | 113.84 | 63946 |
2020-09-08 | 111.90 | 114.26 | 110.36 | 111.24 | 93090 |
2020-09-09 | 112.79 | 113.29 | 110.21 | 111.20 | 93765 |
2020-09-10 | 111.98 | 112.91 | 109.50 | 109.78 | 88600 |
2020-09-11 | 110.13 | 110.71 | 107.60 | 107.63 | 74610 |
2020-09-14 | 108.65 | 110.05 | 105.43 | 106.32 | 95434 |
2020-09-15 | 107.01 | 109.19 | 106.42 | 108.85 | 75449 |
2020-09-16 | 108.97 | 109.01 | 106.55 | 106.68 | 80845 |
2020-09-17 | 104.91 | 107.43 | 104.86 | 106.67 | 70931 |
2020-09-18 | 107.90 | 107.90 | 103.52 | 104.18 | 253750 |
2020-09-21 | 101.86 | 101.86 | 97.40 | 100.15 | 106633 |
2020-09-22 | 101.26 | 103.36 | 100.27 | 102.21 | 141457 |
2020-09-23 | 101.95 | 103.00 | 98.08 | 98.24 | 69756 |
2020-09-24 | 98.11 | 98.76 | 97.04 | 97.78 | 116998 |
2020-09-25 | 96.60 | 97.58 | 95.69 | 96.28 | 98243 |
2020-09-28 | 97.87 | 100.17 | 97.21 | 99.10 | 96132 |
2020-09-29 | 99.07 | 100.32 | 97.82 | 99.03 | 103748 |
2020-09-30 | 99.28 | 100.56 | 97.64 | 98.06 | 92472 |
2020-10-01 | 98.14 | 101.67 | 98.14 | 101.31 | 237053 |
2020-10-02 | 99.07 | 101.78 | 99.07 | 99.94 | 104447 |
2020-10-05 | 100.83 | 102.32 | 99.89 | 101.41 | 80291 |
2020-10-06 | 102.64 | 106.30 | 102.19 | 103.62 | 260009 |
2020-10-07 | 105.81 | 106.67 | 103.61 | 103.75 | 146624 |
2020-10-08 | 105.22 | 105.89 | 104.53 | 105.70 | 101573 |
2020-10-09 | 107.00 | 110.71 | 107.00 | 110.32 | 239961 |
2020-10-12 | 110.16 | 110.25 | 105.59 | 105.92 | 72665 |
2020-10-13 | 104.73 | 106.36 | 103.77 | 104.15 | 78696 |
2020-10-14 | 104.03 | 108.22 | 104.03 | 107.10 | 150133 |
2020-10-15 | 105.63 | 109.00 | 103.37 | 108.48 | 42406 |
2020-10-16 | 108.07 | 109.87 | 108.01 | 108.59 | 59033 |
2020-10-19 | 109.05 | 111.74 | 107.31 | 107.59 | 82604 |
2020-10-20 | 108.93 | 110.00 | 107.87 | 109.90 | 97931 |
2020-10-21 | 109.60 | 111.06 | 109.12 | 110.16 | 85604 |
2020-10-22 | 110.64 | 113.48 | 110.36 | 112.78 | 92981 |
2020-10-23 | 112.96 | 115.69 | 111.63 | 111.83 | 78547 |
2020-10-26 | 110.26 | 110.26 | 106.65 | 107.94 | 39356 |
2020-10-27 | 107.34 | 108.16 | 104.67 | 105.14 | 60116 |
2020-10-28 | 102.75 | 104.71 | 100.56 | 101.01 | 112486 |
2020-10-29 | 100.05 | 103.52 | 99.66 | 102.98 | 148415 |
2020-10-30 | 106.68 | 125.00 | 106.32 | 121.22 | 255474 |
2020-11-02 | 121.95 | 123.57 | 113.86 | 116.42 | 194167 |
2020-11-03 | 118.30 | 120.71 | 116.47 | 117.64 | 119288 |
2020-11-04 | 115.90 | 121.40 | 115.00 | 120.17 | 85643 |
2020-11-05 | 122.28 | 126.85 | 121.91 | 126.23 | 117829 |
2020-11-06 | 126.77 | 129.97 | 126.53 | 127.95 | 123801 |
2020-11-09 | 134.38 | 138.74 | 132.68 | 132.78 | 132710 |
2020-11-10 | 134.23 | 140.52 | 134.23 | 137.44 | 156095 |
2020-11-11 | 138.14 | 138.14 | 135.15 | 137.52 | 92846 |
2020-11-12 | 136.13 | 137.96 | 132.46 | 135.01 | 106119 |
2020-11-13 | 136.82 | 139.78 | 136.82 | 138.66 | 74927 |
2020-11-16 | 141.48 | 145.49 | 141.24 | 145.27 | 99162 |
2020-11-17 | 143.49 | 146.35 | 141.22 | 145.50 | 116596 |
2020-11-18 | 147.00 | 148.75 | 144.59 | 144.91 | 139791 |
2020-11-19 | 145.00 | 145.03 | 141.46 | 144.86 | 69922 |
2020-11-20 | 143.53 | 145.81 | 143.04 | 144.90 | 52222 |
2020-11-23 | 148.83 | 152.14 | 146.60 | 151.54 | 73197 |
2020-11-24 | 153.82 | 156.85 | 151.92 | 156.69 | 103636 |
2020-11-25 | 155.24 | 155.27 | 150.12 | 150.88 | 110101 |
2020-11-27 | 149.70 | 151.85 | 148.86 | 150.52 | 36207 |
2020-11-30 | 148.92 | 149.36 | 146.22 | 146.91 | 104554 |
2020-12-01 | 149.65 | 150.65 | 146.43 | 148.34 | 89729 |
2020-12-02 | 148.14 | 150.41 | 147.10 | 148.34 | 49468 |
2020-12-03 | 148.85 | 151.35 | 147.31 | 150.16 | 58559 |
2020-12-04 | 151.82 | 154.51 | 150.23 | 153.71 | 61470 |
2020-12-07 | 153.02 | 157.68 | 153.02 | 157.22 | 75642 |
2020-12-08 | 155.79 | 159.25 | 152.82 | 156.07 | 108227 |
2020-12-09 | 157.26 | 158.86 | 153.57 | 154.19 | 86536 |
2020-12-10 | 153.57 | 155.21 | 151.66 | 153.22 | 70857 |
2020-12-11 | 151.00 | 153.00 | 149.00 | 150.57 | 87349 |
2020-12-14 | 153.00 | 155.50 | 151.01 | 151.19 | 104867 |
2020-12-15 | 153.32 | 154.91 | 152.03 | 153.65 | 72626 |
2020-12-16 | 154.78 | 154.99 | 150.06 | 150.55 | 173159 |
2020-12-17 | 151.44 | 154.97 | 150.28 | 154.20 | 83960 |
2020-12-18 | 154.79 | 158.25 | 152.40 | 152.59 | 362087 |
2020-12-21 | 148.65 | 149.92 | 146.02 | 149.62 | 110777 |
2020-12-22 | 149.19 | 152.53 | 149.19 | 151.09 | 59045 |
2020-12-23 | 152.55 | 152.74 | 151.00 | 152.02 | 96527 |
2020-12-24 | 153.16 | 153.16 | 150.79 | 151.26 | 31575 |
2020-12-28 | 153.19 | 158.82 | 151.49 | 158.13 | 89763 |
2020-12-29 | 158.25 | 158.25 | 147.60 | 149.50 | 55201 |
2020-12-30 | 149.35 | 154.39 | 149.35 | 153.76 | 50658 |
2020-12-31 | 154.66 | 157.67 | 154.44 | 155.29 | 69027 |
2021-01-04 | 156.12 | 156.95 | 147.93 | 152.09 | 102955 |
2021-01-05 | 151.02 | 157.88 | 150.86 | 156.35 | 91462 |
2021-01-06 | 159.48 | 170.26 | 159.48 | 169.70 | 241197 |
2021-01-07 | 169.70 | 177.00 | 169.48 | 176.59 | 134417 |
2021-01-08 | 178.22 | 184.82 | 178.22 | 183.64 | 145836 |
2021-01-11 | 180.50 | 181.94 | 169.07 | 176.16 | 124766 |
2021-01-12 | 176.47 | 176.80 | 170.84 | 173.52 | 134973 |
2021-01-13 | 173.69 | 176.92 | 172.90 | 173.77 | 57913 |
2021-01-14 | 175.67 | 177.41 | 174.64 | 175.00 | 58891 |
2021-01-15 | 172.07 | 175.60 | 168.20 | 169.14 | 53970 |
2021-01-19 | 170.97 | 174.20 | 169.58 | 170.55 | 156769 |
2021-01-20 | 171.72 | 176.64 | 171.14 | 172.47 | 75246 |
2021-01-21 | 173.62 | 173.75 | 164.14 | 164.16 | 132956 |
2021-01-22 | 161.67 | 168.68 | 161.34 | 167.97 | 72087 |
2021-01-25 | 166.84 | 171.00 | 164.79 | 168.14 | 65775 |
2021-01-26 | 170.16 | 170.16 | 163.31 | 166.05 | 58150 |
2021-01-27 | 160.40 | 164.12 | 159.45 | 161.85 | 69369 |
2021-01-28 | 164.04 | 164.04 | 159.62 | 160.10 | 65239 |
2021-01-29 | 159.91 | 161.74 | 155.42 | 156.07 | 78865 |
2021-02-01 | 157.54 | 166.86 | 157.54 | 165.01 | 62097 |
2021-02-02 | 168.54 | 169.71 | 163.35 | 167.15 | 40280 |
2021-02-03 | 165.78 | 168.22 | 163.63 | 166.84 | 40112 |
2021-02-04 | 167.21 | 170.04 | 167.21 | 169.84 | 43416 |
2021-02-05 | 170.51 | 172.10 | 167.70 | 172.10 | 44282 |
2021-02-08 | 173.75 | 178.59 | 173.75 | 178.08 | 45653 |
2021-02-09 | 177.16 | 183.65 | 177.16 | 181.50 | 50093 |
2021-02-10 | 184.02 | 184.68 | 175.82 | 176.42 | 61382 |
2021-02-11 | 177.61 | 181.26 | 177.05 | 180.80 | 58882 |
2021-02-12 | 179.89 | 182.27 | 178.29 | 179.26 | 43542 |
2021-02-16 | 181.96 | 182.24 | 178.01 | 180.25 | 42347 |
2021-02-17 | 178.18 | 178.38 | 172.88 | 174.58 | 42393 |
2021-02-18 | 174.44 | 174.44 | 170.03 | 170.42 | 53965 |
2021-02-19 | 175.84 | 192.81 | 174.00 | 185.98 | 135243 |
2021-02-22 | 183.45 | 195.39 | 181.00 | 191.89 | 100352 |
2021-02-23 | 189.38 | 189.38 | 181.05 | 184.58 | 148053 |
2021-02-24 | 183.35 | 189.11 | 180.32 | 186.32 | 117383 |
2021-02-25 | 184.24 | 186.87 | 175.62 | 176.96 | 62121 |
2021-02-26 | 179.33 | 184.60 | 176.77 | 181.48 | 80530 |
2021-03-01 | 184.81 | 188.37 | 184.49 | 188.06 | 52535 |
2021-03-02 | 187.98 | 189.29 | 183.55 | 187.48 | 72189 |
2021-03-03 | 188.22 | 190.93 | 187.20 | 189.19 | 68327 |
2021-03-04 | 189.46 | 190.24 | 183.30 | 185.54 | 144982 |
2021-03-05 | 189.56 | 189.56 | 177.07 | 181.84 | 110560 |
2021-03-08 | 183.87 | 183.87 | 172.21 | 175.17 | 94389 |
2021-03-09 | 178.30 | 184.98 | 178.30 | 183.48 | 90974 |
2021-03-10 | 183.45 | 188.04 | 182.68 | 184.18 | 44150 |
2021-03-11 | 186.45 | 193.62 | 184.36 | 193.47 | 61077 |
2021-03-12 | 192.07 | 196.05 | 192.00 | 194.50 | 63076 |
2021-03-15 | 193.27 | 195.53 | 191.48 | 195.53 | 47899 |
2021-03-16 | 195.91 | 196.71 | 192.70 | 195.99 | 54451 |
2021-03-17 | 195.02 | 197.80 | 192.26 | 197.80 | 92445 |
2021-03-18 | 195.61 | 198.67 | 191.33 | 197.93 | 124150 |
2021-03-19 | 197.93 | 199.00 | 192.72 | 198.16 | 219643 |
2021-03-22 | 199.25 | 199.50 | 190.95 | 191.54 | 51803 |
2021-03-23 | 190.17 | 190.75 | 179.30 | 180.68 | 66168 |
2021-03-24 | 183.26 | 186.56 | 178.16 | 178.28 | 87238 |
2021-03-25 | 174.65 | 183.68 | 174.65 | 181.99 | 62519 |
2021-03-26 | 183.08 | 192.14 | 183.08 | 191.55 | 138691 |
2021-03-29 | 191.75 | 196.09 | 183.69 | 183.76 | 68762 |
2021-03-30 | 183.76 | 188.73 | 181.61 | 186.92 | 56020 |
2021-03-31 | 188.09 | 191.19 | 183.36 | 188.21 | 74094 |
2021-04-01 | 190.99 | 192.92 | 187.81 | 192.66 | 65993 |
2021-04-05 | 195.01 | 197.71 | 192.20 | 193.65 | 54571 |
2021-04-06 | 195.06 | 196.49 | 193.70 | 195.18 | 46151 |
2021-04-07 | 194.66 | 195.12 | 188.74 | 189.71 | 34158 |
2021-04-08 | 192.16 | 194.16 | 190.20 | 192.37 | 46298 |
2021-04-09 | 193.64 | 194.33 | 191.18 | 194.09 | 26533 |
2021-04-12 | 195.12 | 195.12 | 190.09 | 191.26 | 32087 |
2021-04-13 | 192.12 | 192.12 | 189.26 | 190.16 | 31462 |
2021-04-14 | 190.19 | 194.19 | 190.03 | 191.38 | 30882 |
2021-04-15 | 193.38 | 194.22 | 190.37 | 193.33 | 24980 |
2021-04-16 | 196.73 | 202.00 | 196.73 | 201.29 | 113057 |
2021-04-19 | 198.89 | 202.39 | 197.01 | 201.17 | 72018 |
2021-04-20 | 199.58 | 201.13 | 193.25 | 195.51 | 85263 |
2021-04-21 | 195.64 | 202.39 | 195.64 | 199.60 | 37538 |
2021-04-22 | 202.12 | 204.23 | 198.29 | 198.78 | 42312 |
2021-04-23 | 200.61 | 205.95 | 199.02 | 203.16 | 62109 |
2021-04-26 | 204.52 | 206.13 | 202.84 | 203.13 | 33785 |
2021-04-27 | 202.83 | 202.83 | 193.66 | 193.99 | 68315 |
2021-04-28 | 193.02 | 193.65 | 188.30 | 190.91 | 117011 |
2021-04-29 | 193.38 | 193.38 | 188.93 | 189.48 | 95772 |
2021-04-30 | 187.27 | 200.00 | 185.24 | 195.84 | 127797 |
2021-05-03 | 198.61 | 201.33 | 193.26 | 194.97 | 154282 |
2021-05-04 | 192.97 | 193.78 | 187.00 | 187.75 | 53451 |
2021-05-05 | 189.32 | 191.47 | 186.40 | 188.60 | 63855 |
2021-05-06 | 189.04 | 192.12 | 187.48 | 190.95 | 46346 |
2021-05-07 | 191.57 | 193.03 | 189.15 | 190.16 | 32446 |
2021-05-10 | 189.65 | 189.65 | 180.40 | 180.68 | 61229 |
2021-05-11 | 175.21 | 183.48 | 172.84 | 183.06 | 91914 |
2021-05-12 | 180.61 | 181.03 | 175.20 | 175.84 | 88338 |
2021-05-13 | 177.62 | 182.27 | 176.38 | 182.08 | 59408 |
2021-05-14 | 184.80 | 186.99 | 184.17 | 186.27 | 42694 |
2021-05-17 | 183.95 | 184.04 | 181.28 | 182.26 | 37379 |
2021-05-18 | 181.64 | 185.64 | 179.00 | 179.42 | 54822 |
2021-05-19 | 175.75 | 179.23 | 175.01 | 178.92 | 42129 |
2021-05-20 | 178.68 | 180.30 | 177.60 | 179.80 | 38856 |
2021-05-21 | 182.43 | 184.82 | 180.25 | 183.46 | 71407 |
2021-05-24 | 183.46 | 186.36 | 182.26 | 183.16 | 67540 |
2021-05-25 | 183.11 | 185.56 | 179.91 | 180.09 | 47022 |
2021-05-26 | 184.84 | 189.20 | 181.01 | 188.33 | 76547 |
2021-05-27 | 190.25 | 192.38 | 186.67 | 188.41 | 75031 |
2021-05-28 | 190.23 | 190.23 | 185.59 | 187.35 | 41320 |
2021-06-01 | 188.44 | 194.20 | 186.60 | 192.17 | 75288 |
2021-06-02 | 191.46 | 191.46 | 186.72 | 190.17 | 53904 |
2021-06-03 | 188.94 | 190.29 | 187.51 | 190.17 | 46107 |
2021-06-04 | 190.15 | 192.47 | 190.15 | 192.03 | 38781 |
2021-06-07 | 192.27 | 192.27 | 189.92 | 191.84 | 72999 |
2021-06-08 | 191.70 | 194.86 | 190.26 | 193.48 | 45568 |
2021-06-09 | 194.32 | 194.32 | 191.77 | 192.39 | 52039 |
2021-06-10 | 194.39 | 194.39 | 188.97 | 189.64 | 43247 |
2021-06-11 | 191.19 | 191.49 | 187.91 | 190.56 | 41434 |
2021-06-14 | 190.01 | 191.06 | 188.60 | 191.06 | 55879 |
2021-06-15 | 191.47 | 191.98 | 189.27 | 191.98 | 52516 |
2021-06-16 | 192.95 | 198.95 | 192.92 | 197.86 | 99567 |
2021-06-17 | 198.76 | 198.96 | 192.61 | 194.75 | 89918 |
2021-06-18 | 192.05 | 195.06 | 188.12 | 191.54 | 151656 |
2021-06-21 | 192.81 | 194.57 | 188.58 | 190.93 | 52984 |
2021-06-22 | 190.12 | 193.34 | 188.02 | 193.02 | 41917 |
2021-06-23 | 192.37 | 193.59 | 190.90 | 191.87 | 65360 |
2021-06-24 | 193.18 | 194.48 | 191.50 | 193.00 | 65368 |
2021-06-25 | 193.15 | 197.58 | 191.64 | 192.53 | 702512 |
2021-06-28 | 194.09 | 197.74 | 194.08 | 197.39 | 118144 |
2021-06-29 | 198.22 | 199.63 | 196.10 | 198.92 | 51336 |
2021-06-30 | 197.64 | 203.20 | 196.87 | 200.80 | 99763 |
2021-07-01 | 202.00 | 203.36 | 197.78 | 201.19 | 100364 |
2021-07-02 | 201.81 | 203.60 | 197.69 | 198.52 | 61922 |
2021-07-06 | 199.61 | 199.61 | 195.48 | 198.53 | 50560 |
2021-07-07 | 197.61 | 200.69 | 196.84 | 199.05 | 112916 |
2021-07-08 | 194.84 | 197.37 | 192.08 | 195.71 | 60411 |
2021-07-09 | 197.54 | 199.96 | 196.20 | 197.17 | 36311 |
2021-07-12 | 196.53 | 200.69 | 195.70 | 199.84 | 23348 |
2021-07-13 | 198.24 | 198.24 | 195.67 | 196.19 | 29014 |
2021-07-14 | 197.95 | 199.56 | 194.18 | 194.53 | 29407 |
2021-07-15 | 194.96 | 195.26 | 192.04 | 194.44 | 36017 |
2021-07-16 | 196.67 | 197.12 | 193.65 | 193.67 | 52884 |
2021-07-19 | 188.69 | 194.40 | 186.65 | 191.31 | 48930 |
2021-07-20 | 191.67 | 199.60 | 191.67 | 196.65 | 117258 |
2021-07-21 | 198.26 | 200.00 | 194.16 | 195.91 | 45474 |
2021-07-22 | 196.10 | 196.52 | 191.00 | 192.40 | 32428 |
2021-07-23 | 193.22 | 195.69 | 189.63 | 194.36 | 38592 |
2021-07-26 | 196.08 | 196.92 | 195.76 | 196.40 | 20450 |
2021-07-27 | 194.11 | 195.76 | 191.62 | 195.76 | 48470 |
2021-07-28 | 197.81 | 202.77 | 197.50 | 201.12 | 33222 |
2021-07-29 | 203.62 | 207.82 | 201.43 | 203.99 | 52755 |
2021-07-30 | 179.96 | 191.38 | 176.00 | 190.60 | 180015 |
2021-08-02 | 190.29 | 196.22 | 190.02 | 192.19 | 98554 |
2021-08-03 | 192.68 | 192.68 | 189.55 | 190.33 | 101107 |
2021-08-04 | 188.34 | 190.96 | 188.34 | 188.51 | 58006 |
2021-08-05 | 189.95 | 192.86 | 189.95 | 192.70 | 36900 |
2021-08-06 | 193.69 | 194.58 | 192.08 | 192.91 | 45134 |
2021-08-09 | 191.97 | 195.67 | 191.97 | 195.53 | 43380 |
2021-08-10 | 195.00 | 201.83 | 192.90 | 200.34 | 69030 |
2021-08-11 | 200.49 | 202.73 | 198.20 | 202.04 | 43126 |
2021-08-12 | 203.15 | 203.15 | 198.39 | 200.10 | 45600 |
2021-08-13 | 200.06 | 202.68 | 199.27 | 201.32 | 66010 |
2021-08-16 | 199.81 | 199.85 | 195.75 | 198.97 | 79602 |
2021-08-17 | 196.30 | 198.67 | 195.12 | 197.34 | 49412 |
2021-08-18 | 196.70 | 200.19 | 196.67 | 198.22 | 53832 |
2021-08-19 | 196.60 | 198.09 | 192.73 | 195.86 | 75677 |
2021-08-20 | 195.62 | 199.01 | 194.99 | 198.67 | 51927 |
2021-08-23 | 199.31 | 203.28 | 199.31 | 203.00 | 44969 |
2021-08-24 | 204.25 | 206.36 | 203.39 | 205.91 | 54808 |
2021-08-25 | 205.51 | 210.06 | 205.01 | 207.55 | 86284 |
2021-08-26 | 207.98 | 211.76 | 202.07 | 202.97 | 58026 |
2021-08-27 | 203.40 | 211.86 | 203.40 | 210.59 | 99664 |
2021-08-30 | 212.29 | 214.67 | 211.46 | 213.82 | 72257 |
2021-08-31 | 215.02 | 215.02 | 211.63 | 212.41 | 48295 |
2021-09-01 | 213.64 | 213.66 | 209.15 | 209.86 | 50764 |
2021-09-02 | 211.31 | 213.33 | 207.67 | 209.77 | 52103 |
2021-09-03 | 208.92 | 212.14 | 206.37 | 206.90 | 58418 |
2021-09-07 | 206.40 | 209.14 | 205.56 | 206.00 | 72543 |
2021-09-08 | 204.55 | 205.08 | 195.05 | 196.37 | 83133 |
2021-09-09 | 196.82 | 197.66 | 193.09 | 193.79 | 88148 |
2021-09-10 | 194.89 | 199.47 | 194.08 | 194.55 | 79131 |
2021-09-13 | 196.49 | 196.49 | 193.10 | 195.09 | 31189 |
2021-09-14 | 196.39 | 196.39 | 191.63 | 192.94 | 48675 |
2021-09-15 | 192.03 | 193.15 | 189.31 | 192.93 | 48402 |
2021-09-16 | 193.21 | 193.63 | 190.16 | 190.16 | 69592 |
2021-09-17 | 191.32 | 191.92 | 184.45 | 187.42 | 239135 |
2021-09-20 | 183.58 | 185.78 | 179.32 | 183.41 | 66203 |
2021-09-21 | 185.38 | 185.38 | 178.43 | 182.51 | 78794 |
2021-09-22 | 184.68 | 187.61 | 181.82 | 185.25 | 64070 |
2021-09-23 | 185.92 | 191.54 | 183.51 | 189.46 | 64963 |
2021-09-24 | 187.59 | 192.14 | 187.09 | 190.71 | 74483 |
2021-09-27 | 189.77 | 194.91 | 189.00 | 192.76 | 53115 |
2021-09-28 | 190.93 | 193.56 | 187.78 | 192.06 | 94542 |
2021-09-29 | 191.84 | 193.20 | 185.73 | 186.09 | 48181 |
2021-09-30 | 188.04 | 191.51 | 186.40 | 186.48 | 85730 |
2021-10-01 | 186.94 | 191.31 | 185.20 | 190.11 | 82705 |
2021-10-04 | 189.49 | 190.22 | 184.75 | 185.78 | 44162 |
2021-10-05 | 186.54 | 189.11 | 185.70 | 186.40 | 60037 |
2021-10-06 | 183.83 | 185.75 | 180.42 | 182.32 | 49143 |
2021-10-07 | 184.59 | 186.82 | 182.21 | 183.09 | 71835 |
2021-10-08 | 184.86 | 186.91 | 184.86 | 185.51 | 32070 |
2021-10-11 | 184.75 | 186.44 | 182.55 | 183.60 | 31957 |
2021-10-12 | 186.40 | 186.40 | 183.43 | 183.83 | 31788 |
2021-10-13 | 184.03 | 184.33 | 181.49 | 183.69 | 31877 |
2021-10-14 | 185.82 | 190.34 | 185.26 | 188.87 | 37158 |
2021-10-15 | 191.45 | 191.45 | 186.78 | 187.51 | 47034 |
2021-10-18 | 186.32 | 188.96 | 184.84 | 187.85 | 32947 |
2021-10-19 | 188.40 | 190.52 | 187.33 | 190.00 | 24362 |
2021-10-20 | 189.55 | 192.10 | 187.31 | 191.25 | 24530 |
2021-10-21 | 191.31 | 193.56 | 189.45 | 193.21 | 42451 |
2021-10-22 | 191.69 | 195.71 | 190.76 | 191.92 | 43859 |
2021-10-25 | 192.00 | 197.01 | 191.83 | 194.98 | 44309 |
2021-10-26 | 194.79 | 196.60 | 193.43 | 194.32 | 52041 |
2021-10-27 | 192.96 | 196.46 | 192.20 | 192.20 | 35160 |
2021-10-28 | 193.53 | 199.85 | 193.53 | 199.64 | 40394 |
2021-10-29 | 200.00 | 202.57 | 197.87 | 201.12 | 81826 |
2021-11-01 | 201.38 | 209.83 | 198.16 | 208.23 | 62207 |
2021-11-02 | 271.92 | 272.01 | 268.40 | 269.90 | 3634898 |
2021-11-03 | 270.63 | 273.00 | 269.67 | 269.80 | 1045054 |
2021-11-04 | 270.73 | 270.73 | 268.50 | 269.36 | 997986 |
2021-11-05 | 270.00 | 270.59 | 268.89 | 269.50 | 655350 |
2021-11-08 | 269.10 | 270.24 | 269.10 | 269.87 | 622799 |
2021-11-09 | 270.38 | 270.38 | 268.75 | 269.55 | 438189 |
2021-11-10 | 269.60 | 270.05 | 269.00 | 269.19 | 438667 |
2021-11-11 | 269.51 | 270.24 | 269.25 | 269.58 | 317125 |
2021-11-12 | 270.14 | 270.14 | 269.45 | 269.77 | 457126 |
2021-11-15 | 269.87 | 270.59 | 269.62 | 269.83 | 298826 |
2021-11-16 | 269.80 | 270.39 | 269.71 | 270.04 | 420233 |
2021-11-17 | 270.09 | 270.25 | 269.59 | 270.06 | 694989 |
2021-11-18 | 270.08 | 270.31 | 269.61 | 269.94 | 715786 |
2021-11-19 | 270.00 | 270.23 | 269.81 | 270.06 | 977207 |
2021-11-22 | 270.14 | 271.74 | 269.60 | 270.32 | 605014 |
2021-11-23 | 270.44 | 272.15 | 270.10 | 270.10 | 386500 |
2021-11-24 | 270.35 | 271.91 | 270.35 | 271.50 | 285227 |
2021-11-26 | 270.70 | 272.69 | 270.00 | 270.35 | 286375 |
2021-11-29 | 271.29 | 271.60 | 270.47 | 271.48 | 339829 |
2021-11-30 | 270.72 | 272.91 | 270.72 | 272.62 | 444229 |
2021-12-01 | 272.62 | 272.75 | 271.00 | 271.00 | 478588 |
2021-12-02 | 271.40 | 272.98 | 270.98 | 271.00 | 302220 |
2021-12-03 | 271.72 | 272.77 | 270.50 | 272.56 | 689160 |
2021-12-06 | 272.00 | 272.65 | 270.97 | 272.00 | 202177 |
2021-12-07 | 272.29 | 272.60 | 271.12 | 271.22 | 196167 |
2021-12-08 | 271.80 | 272.35 | 271.32 | 272.26 | 247281 |
2021-12-09 | 271.80 | 272.56 | 271.76 | 271.80 | 136137 |
2021-12-10 | 272.20 | 272.20 | 271.25 | 271.48 | 341328 |
2021-12-13 | 271.44 | 271.96 | 270.90 | 271.25 | 251063 |
2021-12-14 | 271.12 | 271.93 | 270.69 | 271.30 | 358360 |
2021-12-15 | 271.30 | 271.83 | 270.35 | 270.59 | 534178 |
2021-12-16 | 271.40 | 271.65 | 270.00 | 270.20 | 922442 |
2021-12-17 | 270.25 | 270.53 | 269.00 | 269.00 | 994735 |
2021-12-20 | 269.32 | 271.43 | 269.17 | 270.37 | 370705 |
2021-12-21 | 270.97 | 271.42 | 270.19 | 270.88 | 360301 |
2021-12-22 | 270.95 | 273.38 | 270.95 | 273.38 | 293029 |
2021-12-23 | 272.98 | 273.29 | 272.08 | 272.70 | 191538 |
2021-12-27 | 272.88 | 274.14 | 272.85 | 273.38 | 97655 |
2021-12-28 | 273.47 | 273.75 | 272.98 | 273.28 | 222518 |
2021-12-29 | 273.04 | 273.69 | 272.59 | 272.96 | 172325 |
2021-12-30 | 273.05 | 273.55 | 272.60 | 273.08 | 187573 |
2021-12-31 | 273.28 | 273.78 | 272.45 | 273.00 | 156892 |
2022-01-03 | 273.00 | 273.50 | 271.89 | 273.40 | 344764 |
2022-01-04 | 273.30 | 273.59 | 272.47 | 273.01 | 270404 |
2022-01-05 | 273.01 | 273.90 | 272.87 | 273.20 | 304045 |
2022-01-06 | 273.13 | 274.14 | 273.13 | 273.45 | 249712 |
2022-01-07 | 273.55 | 274.17 | 272.00 | 273.96 | 295350 |
2022-01-10 | 273.33 | 273.79 | 272.67 | 273.48 | 186119 |
2022-01-11 | 273.37 | 273.40 | 272.70 | 273.22 | 265504 |
2022-01-12 | 273.36 | 273.60 | 272.20 | 272.77 | 561839 |
2022-01-13 | 273.17 | 273.44 | 272.52 | 273.22 | 152562 |
2022-01-14 | 272.93 | 273.60 | 272.88 | 273.36 | 179444 |
2022-01-18 | 273.17 | 273.34 | 272.60 | 273.00 | 262126 |
2022-01-19 | 273.14 | 273.33 | 272.62 | 273.04 | 340841 |
2022-01-20 | 273.16 | 273.46 | 272.75 | 273.02 | 240216 |
2022-01-21 | 272.98 | 273.87 | 272.22 | 272.76 | 456392 |
2022-01-24 | 272.92 | 273.96 | 272.30 | 273.64 | 493881 |
2022-01-25 | 273.00 | 273.33 | 272.00 | 272.00 | 658663 |
2022-01-26 | 273.01 | 273.32 | 272.09 | 272.57 | 331298 |
2022-01-27 | 272.84 | 273.10 | 272.05 | 273.00 | 377048 |
2022-01-28 | 272.78 | 273.00 | 272.21 | 272.97 | 410940 |
2022-01-31 | 272.87 | 273.18 | 272.30 | 272.95 | 411448 |
2022-02-01 | 272.95 | 273.10 | 272.15 | 273.00 | 350103 |
2022-02-02 | 272.95 | 273.14 | 272.65 | 272.90 | 315635 |
2022-02-03 | 272.66 | 273.13 | 272.41 | 272.62 | 304213 |
2022-02-04 | 272.77 | 273.00 | 272.44 | 272.50 | 227793 |
2022-02-07 | 272.62 | 272.80 | 272.13 | 272.32 | 375206 |
2022-02-08 | 272.50 | 272.95 | 272.00 | 272.32 | 564796 |
2022-02-09 | 272.66 | 272.93 | 272.26 | 272.87 | 346161 |
2022-02-10 | 272.51 | 273.03 | 272.50 | 272.80 | 395605 |
2022-02-11 | 272.83 | 272.84 | 272.10 | 272.41 | 537471 |
2022-02-14 | 272.48 | 272.95 | 272.17 | 272.71 | 300206 |
2022-02-15 | 272.68 | 273.07 | 272.26 | 272.69 | 390225 |
2022-02-16 | 272.56 | 273.40 | 272.53 | 272.75 | 224601 |
2022-02-17 | 272.67 | 272.86 | 272.43 | 272.54 | 183587 |
2022-02-18 | 272.60 | 273.17 | 272.57 | 272.66 | 264403 |
2022-02-22 | 272.72 | 272.90 | 272.25 | 272.25 | 217281 |
2022-02-23 | 272.44 | 272.66 | 272.03 | 272.25 | 275121 |
2022-02-24 | 272.05 | 272.42 | 271.50 | 272.16 | 571522 |
2022-02-25 | 272.47 | 273.10 | 271.83 | 273.10 | 271665 |
2022-02-28 | 272.70 | 273.20 | 272.56 | 273.00 | 399661 |
2022-03-01 | 272.95 | 273.11 | 272.31 | 273.00 | 300740 |
2022-03-02 | 272.99 | 273.15 | 272.65 | 272.70 | 199685 |
2022-03-03 | 272.90 | 273.19 | 272.65 | 272.92 | 190715 |
2022-03-04 | 272.72 | 272.92 | 272.65 | 272.90 | 139656 |
2022-03-07 | 272.70 | 273.41 | 272.68 | 273.33 | 524472 |
2022-03-08 | 273.14 | 273.82 | 272.65 | 272.80 | 313140 |
2022-03-09 | 273.28 | 273.53 | 272.96 | 273.45 | 177683 |
2022-03-10 | 273.02 | 274.00 | 273.02 | 273.50 | 128561 |
2022-03-11 | 273.36 | 273.55 | 272.85 | 273.01 | 133289 |
2022-03-14 | 273.21 | 273.34 | 272.64 | 272.65 | 196666 |
2022-03-15 | 272.72 | 273.51 | 272.59 | 273.20 | 255725 |
2022-03-16 | 273.35 | 273.50 | 272.85 | 273.10 | 192533 |
2022-03-17 | 273.02 | 273.05 | 272.40 | 272.45 | 202197 |
2022-03-18 | 272.50 | 273.36 | 271.98 | 273.23 | 239565 |
2022-03-21 | 273.20 | 273.58 | 272.67 | 273.37 | 253385 |
2022-03-22 | 273.42 | 273.49 | 272.60 | 272.60 | 170720 |
2022-03-23 | 272.92 | 273.19 | 271.36 | 271.77 | 279641 |
2022-03-24 | 272.39 | 272.55 | 271.90 | 272.26 | 110965 |
2022-03-25 | 272.32 | 272.50 | 271.79 | 271.94 | 117621 |
2022-03-28 | 271.91 | 272.46 | 271.81 | 272.35 | 142697 |
2022-03-29 | 272.47 | 272.99 | 271.95 | 272.84 | 152330 |
2022-03-30 | 272.22 | 273.09 | 272.00 | 272.00 | 153171 |
2022-03-31 | 272.07 | 272.25 | 271.60 | 271.70 | 176054 |
2022-04-01 | 271.90 | 273.73 | 271.83 | 272.80 | 207969 |
2022-04-04 | 273.08 | 273.39 | 272.16 | 272.34 | 209175 |
2022-04-05 | 272.40 | 273.00 | 272.00 | 272.25 | 222068 |
2022-04-06 | 272.20 | 272.79 | 272.15 | 272.21 | 417807 |
2022-04-07 | 272.28 | 272.56 | 271.60 | 271.90 | 239616 |
2022-04-08 | 272.27 | 272.80 | 272.11 | 272.35 | 207862 |
2022-04-11 | 272.47 | 272.67 | 272.02 | 272.02 | 163879 |
2022-04-12 | 272.27 | 272.45 | 272.00 | 272.20 | 326590 |
2022-04-13 | 272.22 | 273.25 | 272.22 | 272.24 | 131218 |
2022-04-14 | 272.32 | 273.15 | 272.32 | 272.67 | 145855 |
2022-04-18 | 272.55 | 273.75 | 272.55 | 273.74 | 157532 |
2022-04-19 | 273.60 | 274.51 | 272.61 | 273.73 | 168779 |
2022-04-20 | 273.84 | 274.11 | 272.83 | 272.83 | 202117 |
2022-04-21 | 273.12 | 273.94 | 272.90 | 272.90 | 81798 |
2022-04-22 | 272.79 | 273.38 | 272.75 | 272.80 | 125035 |
2022-04-25 | 272.85 | 273.18 | 272.66 | 273.00 | 108539 |
2022-04-26 | 272.91 | 272.91 | 272.50 | 272.50 | 135885 |
2022-04-27 | 272.67 | 273.13 | 272.45 | 272.60 | 185395 |
2022-04-28 | 272.71 | 272.82 | 272.27 | 272.50 | 96821 |
2022-04-29 | 272.60 | 273.16 | 270.72 | 270.72 | 160003 |
2022-05-02 | 272.00 | 272.85 | 271.79 | 272.50 | 158953 |
2022-05-03 | 272.25 | 272.85 | 272.10 | 272.10 | 122473 |
2022-05-04 | 272.30 | 273.24 | 272.12 | 272.12 | 106716 |
2022-05-05 | 272.58 | 272.94 | 272.09 | 272.47 | 107166 |
2022-05-06 | 272.21 | 273.17 | 272.21 | 272.65 | 110071 |
2022-05-09 | 272.25 | 272.91 | 272.00 | 272.00 | 129502 |
2022-05-10 | 272.16 | 272.48 | 271.70 | 272.00 | 253913 |
2022-05-11 | 271.76 | 272.31 | 270.32 | 270.93 | 166761 |
2022-05-12 | 270.48 | 271.99 | 270.48 | 271.58 | 159687 |
2022-05-13 | 271.50 | 271.50 | 258.40 | 263.75 | 570940 |
2022-05-16 | 263.95 | 263.99 | 259.79 | 259.86 | 159846 |
2022-05-17 | 260.08 | 262.52 | 260.08 | 262.13 | 124538 |
2022-05-18 | 258.72 | 262.89 | 254.37 | 254.82 | 267752 |
2022-05-19 | 251.87 | 258.69 | 251.87 | 256.73 | 222090 |
2022-05-20 | 257.91 | 259.33 | 256.16 | 259.33 | 132758 |
2022-05-23 | 259.79 | 261.67 | 257.19 | 261.52 | 158399 |
2022-05-24 | 261.39 | 262.71 | 258.38 | 259.88 | 147093 |
2022-05-25 | 259.00 | 262.05 | 259.00 | 260.34 | 98212 |
2022-05-26 | 260.64 | 262.36 | 260.54 | 262.10 | 227668 |
2022-05-27 | 261.79 | 265.37 | 260.98 | 265.35 | 104919 |
2022-05-31 | 264.99 | 265.74 | 262.08 | 265.38 | 132258 |
2022-06-01 | 265.69 | 265.69 | 261.93 | 262.26 | 128562 |
2022-06-02 | 261.90 | 264.97 | 261.90 | 264.51 | 154427 |
2022-06-03 | 264.10 | 265.40 | 262.93 | 264.61 | 123146 |
2022-06-06 | 264.84 | 267.05 | 260.51 | 261.77 | 161658 |
2022-06-07 | 261.38 | 263.10 | 259.49 | 261.29 | 130603 |
2022-06-08 | 260.10 | 262.22 | 260.10 | 260.26 | 127721 |
2022-06-09 | 260.20 | 261.58 | 260.20 | 260.78 | 65124 |
2022-06-10 | 259.89 | 261.00 | 259.22 | 259.91 | 86461 |
2022-06-13 | 258.57 | 259.89 | 254.39 | 255.34 | 165926 |
2022-06-14 | 255.40 | 257.93 | 252.87 | 253.44 | 193203 |
2022-06-15 | 255.10 | 257.59 | 253.70 | 256.05 | 240331 |
2022-06-16 | 255.95 | 257.34 | 253.32 | 257.08 | 160366 |
2022-06-17 | 258.68 | 260.37 | 256.17 | 259.38 | 224612 |
2022-06-21 | 260.71 | 260.71 | 256.79 | 259.17 | 157779 |
2022-06-22 | 259.00 | 261.31 | 259.00 | 259.58 | 140707 |
2022-06-23 | 260.73 | 262.06 | 259.50 | 260.14 | 133471 |
2022-06-24 | 259.74 | 262.31 | 259.50 | 259.53 | 241988 |
2022-06-27 | 261.18 | 261.80 | 260.17 | 260.50 | 159564 |
2022-06-28 | 261.10 | 261.92 | 259.33 | 259.33 | 102274 |
2022-06-29 | 259.52 | 260.79 | 256.69 | 260.03 | 205275 |
2022-06-30 | 258.82 | 262.09 | 258.02 | 262.09 | 143712 |
2022-07-01 | 260.79 | 261.37 | 259.81 | 261.00 | 162684 |
2022-07-05 | 259.62 | 261.55 | 258.55 | 261.29 | 225091 |
2022-07-06 | 261.05 | 263.41 | 260.66 | 263.00 | 136437 |
2022-07-07 | 263.00 | 264.15 | 261.05 | 263.42 | 139532 |
2022-07-08 | 262.75 | 263.22 | 261.01 | 262.68 | 172873 |
2022-07-11 | 261.63 | 262.00 | 260.00 | 260.00 | 140131 |
2022-07-12 | 259.04 | 260.04 | 256.85 | 259.00 | 133285 |
2022-07-13 | 257.67 | 262.49 | 257.67 | 261.93 | 74973 |
2022-07-14 | 260.67 | 264.89 | 260.36 | 263.29 | 90034 |
2022-07-15 | 263.48 | 266.34 | 262.16 | 264.00 | 130201 |
2022-07-18 | 264.88 | 266.10 | 263.05 | 263.53 | 118212 |
2022-07-19 | 263.97 | 267.18 | 263.11 | 266.01 | 118696 |
2022-07-20 | 266.14 | 269.60 | 263.11 | 268.11 | 197757 |
2022-07-21 | 269.00 | 269.40 | 265.70 | 268.60 | 100417 |
2022-07-22 | 268.00 | 268.15 | 265.01 | 267.89 | 113584 |
2022-07-25 | 267.50 | 269.80 | 266.25 | 268.95 | 189501 |
2022-07-26 | 267.56 | 269.30 | 265.01 | 267.99 | 94508 |
2022-07-27 | 266.79 | 269.30 | 266.03 | 269.30 | 133260 |
2022-07-28 | 268.94 | 271.12 | 265.01 | 269.55 | 141237 |
2022-07-29 | 268.29 | 270.65 | 265.03 | 269.25 | 164340 |
2022-08-01 | 267.85 | 269.20 | 266.42 | 267.50 | 111675 |
2022-08-02 | 267.26 | 268.32 | 266.83 | 266.99 | 245785 |
2022-08-03 | 267.02 | 268.93 | 265.75 | 267.77 | 105005 |
2022-08-04 | 266.16 | 269.19 | 265.81 | 266.20 | 247721 |
2022-08-05 | 266.39 | 269.15 | 266.20 | 269.10 | 77826 |
2022-08-08 | 269.30 | 269.93 | 266.50 | 266.55 | 182629 |
2022-08-09 | 266.64 | 266.91 | 265.77 | 266.22 | 111722 |
2022-08-10 | 267.82 | 268.41 | 267.05 | 268.00 | 188951 |
2022-08-11 | 268.50 | 268.85 | 267.00 | 267.32 | 132588 |
2022-08-12 | 268.19 | 269.10 | 267.34 | 269.10 | 91968 |
2022-08-15 | 268.83 | 269.78 | 268.51 | 269.68 | 137808 |
2022-08-16 | 269.15 | 270.10 | 269.00 | 269.65 | 63907 |
2022-08-17 | 269.54 | 270.65 | 269.21 | 269.50 | 119828 |
2022-08-18 | 269.50 | 270.20 | 268.68 | 269.35 | 144530 |
2022-08-19 | 269.48 | 269.50 | 265.55 | 266.18 | 201760 |
2022-08-22 | 266.00 | 266.38 | 264.67 | 264.79 | 207919 |
2022-08-23 | 264.55 | 265.85 | 250.64 | 252.76 | 751552 |
2022-08-24 | 253.00 | 256.00 | 252.50 | 252.57 | 226066 |
2022-08-25 | 252.77 | 254.93 | 252.00 | 254.70 | 117770 |
2022-08-26 | 255.55 | 255.98 | 253.73 | 254.56 | 80427 |
2022-08-29 | 253.87 | 254.21 | 252.58 | 253.15 | 97076 |
2022-08-30 | 253.65 | 255.27 | 253.15 | 253.71 | 104524 |
2022-08-31 | 253.15 | 253.96 | 250.23 | 250.52 | 166944 |
2022-09-01 | 251.14 | 252.75 | 249.88 | 250.32 | 235388 |
2022-09-02 | 252.00 | 258.50 | 251.95 | 257.37 | 366369 |
2022-09-06 | 257.19 | 257.19 | 249.58 | 251.67 | 486062 |
2022-09-07 | 252.00 | 252.45 | 249.20 | 250.15 | 312127 |
2022-09-08 | 250.00 | 252.08 | 244.80 | 252.00 | 391891 |
2022-09-09 | 252.60 | 255.24 | 251.79 | 254.07 | 182995 |
2022-09-12 | 255.18 | 256.00 | 253.01 | 254.89 | 151502 |
2022-09-13 | 253.93 | 254.69 | 253.00 | 253.64 | 115378 |
2022-09-14 | 254.00 | 254.99 | 252.15 | 253.99 | 88213 |
2022-09-15 | 253.65 | 253.65 | 249.49 | 249.79 | 209065 |
2022-09-16 | 249.57 | 250.09 | 247.49 | 249.23 | 295276 |
2022-09-19 | 249.30 | 249.30 | 243.00 | 243.39 | 313694 |
2022-09-20 | 241.99 | 243.38 | 241.30 | 242.39 | 136843 |
2022-09-21 | 243.52 | 244.85 | 241.48 | 241.48 | 105075 |
2022-09-22 | 240.84 | 252.49 | 240.49 | 246.76 | 350269 |
2022-09-23 | 246.76 | 246.91 | 242.21 | 244.25 | 149079 |
2022-09-26 | 245.00 | 245.87 | 241.50 | 241.62 | 130147 |
2022-09-27 | 241.80 | 245.98 | 241.80 | 244.20 | 121266 |
2022-09-28 | 244.00 | 247.24 | 242.16 | 246.03 | 169113 |
2022-09-29 | 247.10 | 248.35 | 243.50 | 245.78 | 172388 |
2022-09-30 | 246.63 | 248.25 | 240.46 | 241.88 | 267847 |
2022-10-03 | 242.61 | 246.27 | 241.75 | 242.48 | 168440 |
2022-10-04 | 244.17 | 245.32 | 243.40 | 244.63 | 112218 |
2022-10-05 | 242.60 | 244.39 | 240.49 | 240.51 | 84359 |
2022-10-06 | 241.53 | 241.64 | 237.19 | 238.02 | 147101 |
2022-10-07 | 238.00 | 238.00 | 234.72 | 236.30 | 120242 |
2022-10-10 | 236.00 | 237.22 | 234.09 | 234.77 | 69232 |
2022-10-11 | 235.00 | 236.20 | 232.21 | 233.29 | 198819 |
2022-10-12 | 234.08 | 234.36 | 230.65 | 231.32 | 144108 |
2022-10-13 | 232.78 | 233.07 | 228.22 | 229.08 | 263572 |
2022-10-14 | 230.30 | 235.28 | 229.30 | 234.35 | 284788 |
2022-10-17 | 235.18 | 236.91 | 234.31 | 235.09 | 119040 |
2022-10-18 | 235.69 | 240.66 | 235.69 | 239.90 | 161701 |
2022-10-19 | 238.18 | 240.00 | 235.35 | 238.99 | 172852 |
2022-10-20 | 237.56 | 240.16 | 233.27 | 234.76 | 186498 |
2022-10-21 | 236.96 | 237.13 | 234.17 | 235.84 | 127919 |
2022-10-24 | 236.97 | 238.09 | 234.69 | 235.14 | 134885 |
2022-10-25 | 235.14 | 239.47 | 234.27 | 237.47 | 147615 |
2022-10-26 | 237.30 | 237.30 | 233.36 | 234.10 | 193381 |
2022-10-27 | 235.00 | 239.62 | 234.45 | 236.63 | 200533 |
2022-10-28 | 236.61 | 240.97 | 234.54 | 236.05 | 141536 |
2022-10-31 | 235.70 | 239.37 | 234.92 | 235.33 | 204982 |
2022-11-01 | 235.50 | 235.55 | 228.54 | 229.49 | 701145 |
2022-11-02 | 129.00 | 131.42 | 124.50 | 127.83 | 4507168 |
2022-11-03 | 119.25 | 120.05 | 107.70 | 108.89 | 2558091 |
2022-11-04 | 110.75 | 111.53 | 104.97 | 105.62 | 1223092 |
2022-11-07 | 106.77 | 109.96 | 103.50 | 105.35 | 1072229 |
2022-11-08 | 106.11 | 107.25 | 103.66 | 104.56 | 1222524 |
2022-11-09 | 102.06 | 104.51 | 99.80 | 102.48 | 1242109 |
2022-11-10 | 105.08 | 108.79 | 105.08 | 107.97 | 727580 |
2022-11-11 | 108.00 | 108.33 | 103.72 | 104.55 | 697178 |
2022-11-14 | 105.43 | 105.43 | 103.11 | 103.78 | 469495 |
2022-11-15 | 104.77 | 107.88 | 104.15 | 107.09 | 571338 |
2022-11-16 | 106.76 | 106.76 | 104.80 | 105.17 | 356001 |
2022-11-17 | 103.72 | 104.86 | 102.00 | 103.69 | 472223 |
2022-11-18 | 104.19 | 105.43 | 100.11 | 100.51 | 500820 |
2022-11-21 | 100.00 | 101.37 | 98.45 | 100.85 | 477625 |
2022-11-22 | 100.75 | 102.23 | 98.71 | 99.90 | 315578 |
2022-11-23 | 101.13 | 108.98 | 101.08 | 108.21 | 643390 |
2022-11-25 | 108.27 | 108.47 | 106.27 | 106.51 | 93755 |
2022-11-28 | 105.90 | 106.71 | 103.90 | 104.29 | 274760 |
2022-11-29 | 104.47 | 105.03 | 103.85 | 104.40 | 349287 |
2022-11-30 | 104.42 | 109.04 | 104.31 | 109.04 | 557299 |
2022-12-01 | 109.65 | 113.10 | 109.05 | 112.67 | 639577 |
2022-12-02 | 111.63 | 119.07 | 110.27 | 118.72 | 843095 |
2022-12-05 | 118.23 | 121.75 | 117.63 | 119.69 | 722508 |
2022-12-06 | 119.67 | 120.00 | 116.81 | 119.09 | 508993 |
2022-12-07 | 118.86 | 120.67 | 117.84 | 120.49 | 532694 |
2022-12-08 | 120.28 | 126.29 | 119.90 | 119.91 | 788327 |
2022-12-09 | 120.00 | 124.21 | 119.82 | 120.37 | 801769 |
2022-12-12 | 119.36 | 121.12 | 118.41 | 120.36 | 491264 |
2022-12-13 | 121.48 | 124.28 | 119.04 | 122.28 | 656945 |
2022-12-14 | 121.70 | 124.27 | 120.66 | 122.30 | 587009 |
2022-12-15 | 122.33 | 122.50 | 115.79 | 118.86 | 704592 |
2022-12-16 | 118.24 | 119.39 | 113.75 | 115.60 | 1613923 |
2022-12-19 | 115.80 | 117.12 | 113.26 | 114.56 | 318198 |
2022-12-20 | 113.94 | 115.72 | 112.67 | 113.74 | 313446 |
2022-12-21 | 113.84 | 114.84 | 113.13 | 114.43 | 272771 |
2022-12-22 | 114.18 | 114.18 | 110.97 | 113.18 | 264238 |
2022-12-23 | 113.18 | 113.90 | 111.38 | 113.53 | 204206 |
2022-12-27 | 114.00 | 114.00 | 111.55 | 112.49 | 228579 |
2022-12-28 | 112.95 | 115.45 | 112.51 | 114.23 | 536879 |
2022-12-29 | 115.45 | 121.82 | 115.18 | 120.98 | 525195 |
2022-12-30 | 119.75 | 120.87 | 117.90 | 119.34 | 267996 |
2023-01-03 | 119.93 | 123.25 | 118.96 | 119.09 | 313866 |
2023-01-04 | 120.52 | 121.03 | 117.33 | 118.37 | 195878 |
2023-01-05 | 118.04 | 119.37 | 116.37 | 118.57 | 355034 |
2023-01-06 | 119.00 | 121.01 | 117.71 | 119.35 | 231114 |
2023-01-09 | 119.62 | 122.64 | 118.28 | 121.41 | 396267 |
2023-01-10 | 120.66 | 123.44 | 120.66 | 122.45 | 149281 |
2023-01-11 | 122.71 | 125.49 | 122.71 | 124.67 | 317595 |
2023-01-12 | 125.03 | 128.70 | 124.41 | 127.89 | 451440 |
2023-01-13 | 126.97 | 130.76 | 126.04 | 130.01 | 399571 |
2023-01-17 | 129.04 | 130.52 | 126.28 | 130.00 | 303245 |
2023-01-18 | 131.00 | 131.82 | 129.39 | 130.06 | 321917 |
2023-01-19 | 129.62 | 130.97 | 127.94 | 129.98 | 307514 |
2023-01-20 | 130.70 | 132.99 | 129.50 | 132.98 | 213927 |
2023-01-23 | 133.00 | 133.26 | 131.36 | 132.23 | 289683 |
2023-01-24 | 132.10 | 132.53 | 130.46 | 131.20 | 209051 |
2023-01-25 | 130.00 | 134.47 | 129.36 | 133.60 | 296371 |
2023-01-26 | 133.45 | 135.41 | 132.90 | 135.36 | 228450 |
2023-01-27 | 134.76 | 136.57 | 134.76 | 136.57 | 178757 |
2023-01-30 | 135.24 | 137.30 | 135.04 | 137.19 | 253643 |
2023-01-31 | 137.02 | 140.82 | 136.00 | 139.59 | 292621 |
2023-02-01 | 139.22 | 140.94 | 136.75 | 139.16 | 250997 |
2023-02-02 | 140.22 | 144.09 | 139.23 | 143.76 | 1125417 |
2023-02-03 | 141.72 | 147.12 | 140.81 | 146.99 | 415919 |
2023-02-06 | 150.57 | 156.56 | 148.62 | 149.26 | 742779 |
2023-02-07 | 151.61 | 151.61 | 144.15 | 150.56 | 604627 |
2023-02-08 | 149.49 | 151.88 | 148.08 | 150.87 | 276651 |
2023-02-09 | 151.44 | 152.17 | 148.69 | 149.63 | 365940 |
2023-02-10 | 148.29 | 153.45 | 147.05 | 150.99 | 331318 |
2023-02-13 | 150.52 | 152.00 | 147.34 | 147.56 | 151224 |
2023-02-14 | 147.00 | 151.67 | 145.01 | 150.11 | 245157 |
2023-02-15 | 149.88 | 152.36 | 149.07 | 152.34 | 277552 |
2023-02-16 | 150.82 | 155.00 | 149.77 | 150.61 | 329793 |
2023-02-17 | 149.56 | 151.09 | 147.27 | 148.98 | 144092 |
2023-02-21 | 147.45 | 147.92 | 143.89 | 144.20 | 153737 |
2023-02-22 | 144.02 | 147.28 | 143.61 | 146.10 | 211265 |
2023-02-23 | 146.71 | 149.00 | 145.41 | 147.58 | 158705 |
2023-02-24 | 146.25 | 150.00 | 146.10 | 149.86 | 172630 |
2023-02-27 | 150.65 | 151.04 | 148.31 | 148.46 | 275975 |
2023-02-28 | 148.46 | 151.16 | 145.88 | 147.20 | 336753 |
2023-03-01 | 153.16 | 162.52 | 149.20 | 154.66 | 588546 |
2023-03-02 | 153.20 | 156.46 | 151.76 | 153.05 | 313872 |
2023-03-03 | 153.43 | 158.72 | 153.04 | 157.66 | 349284 |
2023-03-06 | 157.65 | 159.19 | 154.99 | 155.07 | 374840 |
2023-03-07 | 155.51 | 160.65 | 155.01 | 160.27 | 328464 |
2023-03-08 | 160.67 | 165.05 | 159.65 | 162.64 | 439341 |
2023-03-09 | 162.39 | 165.19 | 159.14 | 159.84 | 334987 |
2023-03-10 | 159.60 | 159.60 | 151.88 | 154.25 | 219946 |
2023-03-13 | 152.51 | 154.87 | 149.99 | 151.54 | 167018 |
2023-03-14 | 155.12 | 156.83 | 152.25 | 156.32 | 233906 |
2023-03-15 | 154.11 | 156.09 | 148.20 | 150.04 | 377505 |
2023-03-16 | 149.22 | 153.96 | 148.29 | 152.66 | 195243 |
2023-03-17 | 151.51 | 152.30 | 146.19 | 149.89 | 462776 |
2023-03-20 | 150.82 | 154.14 | 150.24 | 152.87 | 201412 |
2023-03-21 | 154.19 | 155.08 | 151.73 | 153.76 | 150066 |
2023-03-22 | 153.18 | 154.73 | 151.08 | 151.08 | 172026 |
2023-03-23 | 151.64 | 156.66 | 149.27 | 152.54 | 170304 |
2023-03-24 | 151.49 | 152.54 | 149.38 | 151.83 | 155747 |
2023-03-27 | 152.52 | 152.82 | 148.75 | 150.03 | 161791 |
2023-03-28 | 149.49 | 151.88 | 147.96 | 151.62 | 204898 |
2023-03-29 | 152.24 | 153.03 | 151.30 | 153.00 | 253057 |
2023-03-30 | 155.00 | 164.30 | 155.00 | 162.83 | 369639 |
2023-03-31 | 165.08 | 165.54 | 161.13 | 163.43 | 257327 |
2023-04-03 | 162.82 | 165.85 | 160.81 | 162.24 | 140663 |
2023-04-04 | 162.20 | 162.20 | 155.85 | 159.23 | 127699 |
2023-04-05 | 158.59 | 158.59 | 155.58 | 157.82 | 84200 |
2023-04-06 | 157.82 | 160.56 | 156.55 | 159.94 | 136574 |
2023-04-10 | 158.38 | 162.28 | 158.38 | 161.01 | 165940 |
2023-04-11 | 161.40 | 163.10 | 159.21 | 159.77 | 149218 |
2023-04-12 | 161.25 | 162.15 | 158.56 | 158.58 | 119321 |
2023-04-13 | 159.72 | 161.64 | 158.24 | 160.49 | 100040 |
2023-04-14 | 160.15 | 161.23 | 157.42 | 159.61 | 144095 |
2023-04-17 | 160.47 | 162.33 | 159.65 | 160.42 | 67561 |
2023-04-18 | 161.67 | 162.81 | 158.92 | 160.98 | 115876 |
2023-04-19 | 160.28 | 160.68 | 159.37 | 160.09 | 147036 |
2023-04-20 | 159.25 | 160.15 | 157.97 | 159.29 | 205054 |
2023-04-21 | 159.87 | 160.09 | 157.41 | 158.98 | 150713 |
2023-04-24 | 158.13 | 159.20 | 158.01 | 158.73 | 85708 |
2023-04-25 | 157.45 | 158.55 | 156.31 | 157.23 | 143338 |
2023-04-26 | 156.10 | 157.32 | 154.11 | 154.54 | 139901 |
2023-04-27 | 155.14 | 156.27 | 153.45 | 155.60 | 106054 |
2023-04-28 | 167.04 | 167.04 | 158.57 | 160.95 | 305844 |
2023-05-01 | 160.42 | 162.48 | 157.53 | 159.62 | 275452 |
2023-05-02 | 158.56 | 159.42 | 156.53 | 159.14 | 100721 |
2023-05-03 | 159.99 | 164.89 | 159.99 | 164.29 | 191241 |
2023-05-04 | 163.62 | 165.00 | 161.53 | 162.01 | 153471 |
2023-05-05 | 163.39 | 164.79 | 162.16 | 164.10 | 144291 |
2023-05-08 | 164.10 | 164.85 | 160.95 | 161.03 | 114969 |
2023-05-09 | 159.94 | 160.90 | 158.32 | 159.11 | 104473 |
2023-05-10 | 160.76 | 160.76 | 156.98 | 158.23 | 85865 |
2023-05-11 | 156.74 | 158.12 | 156.56 | 156.85 | 86525 |
2023-05-12 | 156.60 | 157.51 | 154.50 | 156.12 | 111207 |
2023-05-15 | 156.44 | 157.92 | 155.39 | 157.85 | 82875 |
2023-05-16 | 156.85 | 157.68 | 155.56 | 156.77 | 63381 |
2023-05-17 | 157.20 | 161.11 | 156.60 | 160.61 | 144860 |
2023-05-18 | 160.79 | 163.07 | 159.46 | 162.41 | 88610 |
2023-05-19 | 163.45 | 163.49 | 159.96 | 161.01 | 86628 |
2023-05-22 | 160.65 | 161.44 | 157.59 | 157.60 | 106775 |
2023-05-23 | 157.15 | 161.81 | 156.99 | 159.96 | 130337 |
2023-05-24 | 158.46 | 158.66 | 150.03 | 153.49 | 161715 |
2023-05-25 | 154.63 | 157.48 | 152.97 | 157.26 | 125293 |
2023-05-26 | 156.65 | 161.36 | 156.65 | 160.68 | 93990 |
2023-05-30 | 161.12 | 161.50 | 157.39 | 158.39 | 78849 |
2023-05-31 | 157.73 | 158.01 | 154.77 | 157.47 | 251170 |
2023-06-01 | 156.97 | 159.08 | 153.01 | 154.38 | 115344 |
2023-06-02 | 156.28 | 160.75 | 155.78 | 156.90 | 186260 |
2023-06-05 | 155.18 | 155.85 | 150.98 | 156.90 | 179966 |
2023-06-06 | 151.11 | 157.99 | 150.27 | 153.56 | 255048 |
2023-06-07 | 154.16 | 156.58 | 153.01 | 154.89 | 214548 |
2023-06-08 | 154.58 | 157.24 | 153.63 | 157.12 | 120526 |
2023-06-09 | 156.90 | 162.88 | 155.00 | 158.68 | 180502 |
2023-06-12 | 158.93 | 158.93 | 156.66 | 156.69 | 125864 |
2023-06-13 | 157.67 | 160.14 | 156.07 | 158.13 | 75915 |
2023-06-14 | 158.13 | 159.02 | 155.35 | 156.79 | 88762 |
2023-06-15 | 157.21 | 158.57 | 156.51 | 157.79 | 77661 |
2023-06-16 | 159.50 | 159.50 | 156.31 | 157.29 | 355153 |
2023-06-20 | 157.24 | 158.55 | 155.10 | 157.80 | 99282 |
2023-06-21 | 156.56 | 162.13 | 156.37 | 160.16 | 138763 |
2023-06-22 | 159.59 | 159.59 | 157.09 | 158.48 | 88905 |
2023-06-23 | 156.24 | 159.88 | 155.98 | 157.21 | 393582 |
2023-06-26 | 156.89 | 158.98 | 155.32 | 156.38 | 87914 |
2023-06-27 | 157.02 | 158.14 | 155.12 | 157.55 | 58599 |
2023-06-28 | 156.93 | 158.96 | 155.89 | 158.95 | 80945 |
2023-06-29 | 158.83 | 163.89 | 158.83 | 161.90 | 171832 |
2023-06-30 | 161.90 | 164.08 | 161.31 | 161.93 | 141513 |
2023-07-03 | 160.90 | 163.34 | 160.74 | 163.27 | 68639 |
2023-07-05 | 163.03 | 163.03 | 160.30 | 160.99 | 92127 |
2023-07-06 | 159.77 | 160.71 | 157.40 | 160.70 | 88812 |
2023-07-07 | 161.15 | 163.88 | 158.63 | 162.79 | 66926 |
2023-07-10 | 162.19 | 164.44 | 161.26 | 162.90 | 79145 |
2023-07-11 | 162.58 | 165.00 | 161.55 | 163.84 | 134186 |
2023-07-12 | 165.00 | 169.65 | 164.34 | 169.09 | 212451 |
2023-07-13 | 169.27 | 170.37 | 167.04 | 169.71 | 107563 |
2023-07-14 | 169.13 | 170.91 | 167.99 | 170.89 | 137106 |
2023-07-17 | 171.94 | 173.16 | 169.49 | 171.84 | 153738 |
2023-07-18 | 170.76 | 171.97 | 169.09 | 170.12 | 122569 |
2023-07-19 | 170.19 | 172.71 | 170.19 | 171.67 | 81123 |
2023-07-20 | 170.99 | 172.92 | 170.35 | 170.67 | 64149 |
2023-07-21 | 171.61 | 171.96 | 167.32 | 168.02 | 124735 |
2023-07-24 | 168.81 | 170.61 | 167.20 | 170.49 | 119799 |
2023-07-25 | 169.45 | 172.17 | 168.94 | 169.80 | 101996 |
2023-07-26 | 169.74 | 171.14 | 168.66 | 169.17 | 110000 |
2023-07-27 | 170.88 | 170.88 | 166.26 | 166.85 | 89378 |
2023-07-28 | 168.16 | 168.65 | 166.61 | 167.18 | 99327 |
2023-07-31 | 167.16 | 169.47 | 166.59 | 168.61 | 175504 |
2023-08-01 | 168.86 | 169.29 | 165.13 | 167.09 | 147498 |
2023-08-02 | 165.16 | 165.16 | 158.22 | 159.64 | 201400 |
2023-08-03 | 158.19 | 159.40 | 154.98 | 156.03 | 223095 |
2023-08-04 | 155.62 | 162.89 | 151.14 | 151.67 | 212194 |
2023-08-07 | 152.83 | 154.86 | 152.33 | 152.59 | 165906 |
2023-08-08 | 151.04 | 152.88 | 148.99 | 149.66 | 125416 |
2023-08-09 | 149.29 | 151.74 | 146.49 | 149.42 | 113567 |
2023-08-10 | 150.29 | 154.50 | 150.04 | 152.06 | 163629 |
2023-08-11 | 152.18 | 153.57 | 148.48 | 148.81 | 127787 |
2023-08-14 | 148.20 | 149.52 | 146.58 | 146.77 | 119946 |
2023-08-15 | 145.75 | 146.91 | 143.00 | 144.04 | 74255 |
2023-08-16 | 144.32 | 146.02 | 141.10 | 141.52 | 115041 |
2023-08-17 | 141.96 | 142.90 | 138.34 | 138.99 | 201599 |
2023-08-18 | 138.00 | 139.22 | 136.29 | 136.61 | 116541 |
2023-08-21 | 136.20 | 137.12 | 135.37 | 136.37 | 78159 |
2023-08-22 | 137.33 | 138.29 | 134.09 | 136.05 | 177792 |
2023-08-23 | 136.71 | 137.06 | 135.46 | 136.01 | 128379 |
2023-08-24 | 135.42 | 139.73 | 134.56 | 139.52 | 138129 |
2023-08-25 | 139.33 | 140.08 | 134.44 | 136.64 | 90714 |
2023-08-28 | 136.89 | 140.97 | 136.89 | 137.73 | 64382 |
2023-08-29 | 137.53 | 141.65 | 137.00 | 141.06 | 93045 |
2023-08-30 | 139.93 | 143.74 | 139.93 | 143.51 | 103670 |
2023-08-31 | 144.05 | 145.54 | 142.49 | 144.51 | 205952 |
2023-09-01 | 145.30 | 148.11 | 144.57 | 146.20 | 107878 |
2023-09-05 | 146.05 | 146.78 | 137.31 | 138.03 | 223477 |
2023-09-06 | 137.09 | 139.19 | 135.43 | 137.92 | 172077 |
2023-09-07 | 136.29 | 137.43 | 135.00 | 136.13 | 219011 |
2023-09-08 | 135.39 | 135.67 | 130.81 | 131.35 | 133235 |
2023-09-11 | 132.91 | 132.91 | 130.42 | 131.27 | 162561 |
2023-09-12 | 131.05 | 133.14 | 130.84 | 132.78 | 189181 |
2023-09-13 | 132.58 | 135.06 | 130.39 | 132.34 | 165614 |
2023-09-14 | 134.89 | 138.59 | 134.54 | 138.59 | 196215 |
2023-09-15 | 138.37 | 141.65 | 137.51 | 140.70 | 917071 |
2023-09-18 | 141.44 | 143.74 | 137.11 | 138.62 | 269908 |
2023-09-19 | 138.91 | 140.82 | 138.07 | 138.50 | 106826 |
2023-09-20 | 139.15 | 139.22 | 137.74 | 137.82 | 83843 |
2023-09-21 | 136.62 | 138.73 | 135.75 | 137.21 | 107512 |
2023-09-22 | 138.18 | 138.34 | 134.55 | 134.58 | 132907 |
2023-09-25 | 134.31 | 135.93 | 133.81 | 133.94 | 124211 |
2023-09-26 | 133.55 | 133.55 | 126.50 | 129.18 | 216758 |
2023-09-27 | 130.23 | 132.49 | 129.25 | 129.77 | 111215 |
2023-09-28 | 129.87 | 132.28 | 129.87 | 131.86 | 288082 |
2023-09-29 | 133.93 | 133.93 | 130.14 | 131.47 | 207901 |
2023-10-02 | 130.68 | 131.45 | 129.41 | 130.79 | 101058 |
2023-10-03 | 129.96 | 131.59 | 128.92 | 129.55 | 63850 |
2023-10-04 | 130.16 | 131.58 | 128.96 | 130.40 | 101488 |
2023-10-05 | 130.67 | 134.36 | 128.57 | 130.39 | 133885 |
2023-10-06 | 129.54 | 130.66 | 128.24 | 128.44 | 84805 |
2023-10-09 | 127.66 | 128.82 | 125.64 | 127.19 | 82213 |
2023-10-10 | 128.22 | 130.32 | 128.22 | 129.75 | 237975 |
2023-10-11 | 129.98 | 131.44 | 129.08 | 130.06 | 206059 |
2023-10-12 | 130.40 | 134.27 | 126.31 | 126.72 | 71614 |
2023-10-13 | 126.23 | 127.96 | 122.17 | 123.06 | 132703 |
2023-10-16 | 125.05 | 127.88 | 123.33 | 126.40 | 102936 |
2023-10-17 | 125.30 | 128.30 | 125.30 | 127.68 | 94341 |
2023-10-18 | 126.11 | 127.51 | 125.91 | 127.18 | 97319 |
2023-10-19 | 126.06 | 128.21 | 123.80 | 124.28 | 185429 |
2023-10-20 | 124.39 | 125.26 | 123.72 | 124.37 | 109071 |
2023-10-23 | 123.75 | 124.70 | 122.87 | 123.03 | 102985 |
2023-10-24 | 123.42 | 124.82 | 123.03 | 123.26 | 89862 |
2023-10-25 | 122.04 | 123.99 | 116.91 | 117.83 | 152416 |
2023-10-26 | 117.56 | 119.87 | 116.84 | 119.11 | 275137 |
2023-10-27 | 123.36 | 123.36 | 118.83 | 119.65 | 171091 |
2023-10-30 | 121.16 | 123.56 | 120.17 | 122.36 | 88505 |
2023-10-31 | 122.22 | 123.53 | 121.09 | 122.89 | 101934 |
2023-11-01 | 121.98 | 123.63 | 119.32 | 119.69 | 143477 |
2023-11-02 | 121.53 | 121.61 | 115.13 | 117.96 | 119722 |
2023-11-03 | 119.89 | 121.38 | 117.57 | 118.76 | 96572 |
2023-11-06 | 118.65 | 119.20 | 117.17 | 118.26 | 104555 |
2023-11-07 | 117.58 | 120.48 | 117.58 | 120.11 | 100654 |
2023-11-08 | 120.83 | 122.89 | 119.47 | 122.15 | 118070 |
2023-11-09 | 122.41 | 124.20 | 121.45 | 122.89 | 100628 |
2023-11-10 | 122.63 | 127.56 | 120.94 | 125.06 | 160498 |
2023-11-13 | 124.45 | 125.49 | 123.48 | 123.66 | 90835 |
2023-11-14 | 126.64 | 131.28 | 126.43 | 129.92 | 95593 |
2023-11-15 | 129.88 | 133.35 | 129.88 | 131.58 | 111292 |
2023-11-16 | 132.11 | 133.46 | 129.30 | 130.21 | 117498 |
2023-11-17 | 131.77 | 132.22 | 129.28 | 131.32 | 127427 |
2023-11-20 | 131.00 | 133.22 | 130.54 | 132.54 | 83389 |
2023-11-21 | 131.52 | 133.52 | 129.96 | 131.22 | 70495 |
2023-11-22 | 132.66 | 133.42 | 130.13 | 132.82 | 92677 |
2023-11-24 | 132.51 | 134.35 | 130.84 | 133.36 | 38388 |
2023-11-27 | 132.47 | 133.09 | 131.37 | 132.54 | 87744 |
2023-11-28 | 131.90 | 132.70 | 130.36 | 131.06 | 86948 |
2023-11-29 | 132.46 | 133.89 | 129.01 | 129.88 | 78910 |
2023-11-30 | 130.05 | 130.05 | 128.07 | 129.40 | 160682 |
2023-12-01 | 129.83 | 131.95 | 128.60 | 131.37 | 80052 |
2023-12-04 | 130.30 | 132.99 | 130.00 | 132.50 | 90752 |
2023-12-05 | 132.86 | 133.12 | 128.84 | 129.31 | 73977 |
2023-12-06 | 130.36 | 130.50 | 127.13 | 127.51 | 72800 |
2023-12-07 | 127.67 | 128.40 | 126.74 | 127.69 | 80977 |
2023-12-08 | 126.86 | 130.15 | 126.07 | 130.07 | 77298 |
2023-12-11 | 130.00 | 131.00 | 129.72 | 130.83 | 81072 |
2023-12-12 | 130.50 | 130.50 | 124.79 | 125.96 | 172814 |
2023-12-13 | 126.41 | 129.21 | 123.69 | 128.83 | 132698 |
2023-12-14 | 130.83 | 133.95 | 129.74 | 133.32 | 129853 |
2023-12-15 | 133.93 | 133.93 | 129.69 | 130.68 | 515305 |
2023-12-18 | 131.91 | 132.25 | 129.29 | 132.18 | 138501 |
2023-12-19 | 132.18 | 135.45 | 130.67 | 135.15 | 142459 |
2023-12-20 | 135.28 | 136.53 | 133.22 | 133.22 | 143496 |
2023-12-21 | 134.69 | 137.02 | 133.78 | 136.68 | 108196 |
2023-12-22 | 137.29 | 138.86 | 136.16 | 136.76 | 66355 |
2023-12-26 | 137.35 | 137.35 | 135.76 | 136.33 | 68684 |
2023-12-27 | 136.01 | 137.12 | 134.24 | 134.64 | 62655 |
2023-12-28 | 134.11 | 135.07 | 133.43 | 134.15 | 78466 |
2023-12-29 | 133.99 | 134.10 | 131.13 | 132.07 | 121204 |
2024-01-02 | 131.43 | 134.47 | 131.38 | 132.66 | 83560 |
2024-01-03 | 131.59 | 132.19 | 127.47 | 128.17 | 117316 |
2024-01-04 | 127.96 | 127.96 | 122.71 | 123.33 | 123564 |
2024-01-05 | 122.44 | 124.43 | 121.66 | 122.13 | 119026 |
2024-01-08 | 121.50 | 124.44 | 121.50 | 123.15 | 77854 |
2024-01-09 | 120.99 | 121.02 | 119.25 | 120.17 | 102774 |
2024-01-10 | 119.46 | 120.04 | 117.99 | 119.74 | 228793 |
2024-01-11 | 119.44 | 119.75 | 115.67 | 116.56 | 115003 |
2024-01-12 | 118.07 | 119.39 | 115.25 | 115.77 | 99906 |
2024-01-16 | 114.93 | 115.31 | 111.89 | 113.07 | 95223 |
2024-01-17 | 111.08 | 114.21 | 111.08 | 113.85 | 108336 |
2024-01-18 | 114.37 | 115.46 | 113.07 | 113.90 | 125014 |
2024-01-19 | 114.45 | 117.05 | 113.01 | 116.67 | 127158 |
2024-01-22 | 118.04 | 119.95 | 116.43 | 117.91 | 139300 |
2024-01-23 | 119.49 | 119.94 | 117.20 | 118.00 | 80934 |
2024-01-24 | 119.37 | 119.37 | 115.03 | 115.62 | 143453 |
2024-01-25 | 117.16 | 117.80 | 115.40 | 116.51 | 129340 |
2024-01-26 | 116.45 | 117.22 | 115.00 | 116.97 | 120145 |
2024-01-29 | 116.73 | 119.06 | 116.15 | 118.76 | 100566 |
2024-01-30 | 118.51 | 118.98 | 117.24 | 118.36 | 66308 |
2024-01-31 | 118.56 | 118.86 | 115.15 | 115.27 | 114571 |
2024-02-01 | 115.80 | 117.46 | 114.59 | 116.70 | 72335 |
2024-02-02 | 115.11 | 119.26 | 115.11 | 117.65 | 106107 |
2024-02-05 | 115.99 | 116.23 | 114.55 | 116.14 | 101108 |
2024-02-06 | 116.25 | 117.71 | 116.17 | 116.38 | 84244 |
2024-02-07 | 116.14 | 117.58 | 114.89 | 116.56 | 84661 |
2024-02-08 | 116.25 | 117.74 | 115.41 | 117.67 | 94331 |
2024-02-09 | 117.57 | 119.85 | 117.12 | 119.26 | 96773 |
2024-02-12 | 119.24 | 122.10 | 119.24 | 121.62 | 112517 |
2024-02-13 | 118.03 | 119.03 | 114.15 | 115.05 | 294715 |
2024-02-14 | 116.07 | 117.40 | 115.24 | 116.14 | 158917 |
2024-02-15 | 116.67 | 119.72 | 116.67 | 119.70 | 145086 |
2024-02-16 | 119.19 | 120.24 | 118.12 | 118.68 | 205798 |
2024-02-20 | 117.03 | 120.01 | 116.39 | 119.18 | 196218 |
2024-02-21 | 117.84 | 118.81 | 115.61 | 116.23 | 240765 |
2024-02-22 | 110.10 | 114.56 | 107.37 | 114.50 | 668373 |
2024-02-23 | 115.51 | 116.05 | 111.03 | 111.72 | 293404 |
2024-02-26 | 111.19 | 111.58 | 109.76 | 111.27 | 194310 |
2024-02-27 | 111.70 | 112.06 | 109.88 | 110.92 | 216150 |
2024-02-28 | 109.76 | 115.40 | 109.58 | 114.39 | 164012 |
2024-02-29 | 115.50 | 116.17 | 111.56 | 112.07 | 315359 |
2024-03-01 | 111.95 | 113.34 | 111.39 | 111.84 | 125455 |
2024-03-04 | 111.82 | 112.22 | 110.53 | 110.71 | 167228 |
2024-03-05 | 110.00 | 112.61 | 109.33 | 110.04 | 120562 |
2024-03-06 | 111.05 | 111.05 | 109.43 | 110.13 | 105207 |
2024-03-07 | 110.82 | 112.21 | 109.91 | 111.76 | 180718 |
2024-03-08 | 112.77 | 116.20 | 112.70 | 115.90 | 157633 |
2024-03-11 | 116.20 | 119.15 | 115.95 | 117.75 | 183555 |
2024-03-12 | 117.14 | 117.75 | 116.05 | 116.71 | 159123 |
2024-03-13 | 115.95 | 118.17 | 115.95 | 117.87 | 139383 |
2024-03-14 | 117.89 | 119.25 | 116.27 | 117.96 | 219090 |
2024-03-15 | 117.41 | 121.69 | 117.41 | 118.21 | 329932 |
2024-03-18 | 118.20 | 118.69 | 114.36 | 114.66 | 184753 |
2024-03-19 | 114.21 | 115.99 | 114.15 | 114.59 | 337654 |
2024-03-20 | 113.77 | 117.53 | 113.70 | 117.33 | 147545 |
2024-03-21 | 118.28 | 119.68 | 118.06 | 118.24 | 167415 |
2024-03-22 | 118.01 | 119.47 | 117.97 | 118.18 | 119872 |
2024-03-25 | 118.71 | 118.71 | 117.32 | 118.05 | 100580 |
2024-03-26 | 119.11 | 119.11 | 117.70 | 118.03 | 116401 |
2024-03-27 | 118.50 | 121.48 | 118.21 | 120.48 | 109793 |
2024-03-28 | 120.96 | 121.14 | 118.02 | 118.69 | 186099 |
2024-04-01 | 119.30 | 119.30 | 116.69 | 118.16 | 89088 |
2024-04-02 | 117.02 | 117.36 | 115.10 | 115.59 | 132602 |
2024-04-03 | 114.84 | 116.93 | 114.70 | 116.45 | 83621 |
2024-04-04 | 117.59 | 118.73 | 116.15 | 117.27 | 90560 |
2024-04-05 | 116.70 | 118.07 | 115.84 | 116.50 | 85111 |
2024-04-08 | 117.04 | 118.02 | 116.00 | 117.67 | 95563 |
2024-04-09 | 117.87 | 121.70 | 117.87 | 119.18 | 62913 |
2024-04-10 | 115.94 | 116.18 | 112.41 | 113.89 | 110775 |
2024-04-11 | 113.90 | 115.27 | 113.38 | 114.83 | 75223 |
2024-04-12 | 114.09 | 114.09 | 110.18 | 110.87 | 64571 |
2024-04-15 | 110.56 | 112.35 | 109.73 | 110.19 | 115207 |
2024-04-16 | 109.85 | 110.58 | 109.17 | 109.74 | 96207 |
2024-04-17 | 110.50 | 110.55 | 105.73 | 105.82 | 180701 |
2024-04-18 | 105.82 | 108.46 | 105.48 | 106.42 | 167051 |
2024-04-19 | 106.02 | 109.61 | 106.02 | 109.16 | 268742 |
2024-04-22 | 109.82 | 110.85 | 107.50 | 107.76 | 281324 |
2024-04-23 | 108.38 | 110.32 | 108.38 | 109.21 | 214672 |
2024-04-24 | 109.66 | 110.42 | 108.39 | 109.07 | 131739 |
2024-04-25 | 108.79 | 110.77 | 108.06 | 109.54 | 265868 |
2024-04-26 | 120.74 | 126.40 | 117.31 | 121.03 | 608477 |
2024-04-29 | 121.19 | 125.31 | 120.78 | 122.36 | 208667 |
2024-04-30 | 121.29 | 122.55 | 118.92 | 119.09 | 354645 |
2024-05-01 | 118.18 | 120.97 | 118.17 | 118.62 | 227149 |
2024-05-02 | 120.77 | 121.58 | 119.07 | 120.00 | 136342 |
2024-05-03 | 121.59 | 122.98 | 118.08 | 118.33 | 123534 |
2024-05-06 | 119.28 | 120.28 | 118.48 | 118.98 | 112615 |
2024-05-07 | 118.34 | 120.24 | 118.34 | 119.13 | 99966 |
2024-05-08 | 118.41 | 118.57 | 116.89 | 118.28 | 70301 |
2024-05-09 | 118.26 | 120.97 | 118.12 | 120.64 | 71029 |
2024-05-10 | 120.79 | 121.82 | 119.15 | 120.60 | 76083 |
2024-05-13 | 122.07 | 122.64 | 119.81 | 120.06 | 108866 |
2024-05-14 | 121.80 | 121.91 | 118.38 | 119.57 | 138010 |
2024-05-15 | 120.99 | 121.86 | 118.20 | 121.14 | 300997 |
2024-05-16 | 121.19 | 121.19 | 119.01 | 119.70 | 192285 |
2024-05-17 | 119.62 | 119.62 | 116.74 | 117.99 | 138013 |
2024-05-20 | 117.75 | 120.03 | 117.75 | 119.45 | 112592 |
2024-05-21 | 118.83 | 119.45 | 117.61 | 118.32 | 73626 |
2024-05-22 | 117.75 | 118.50 | 116.52 | 116.91 | 91545 |
2024-05-23 | 117.50 | 118.50 | 116.76 | 117.10 | 184079 |
2024-05-24 | 118.01 | 118.01 | 116.27 | 116.68 | 130245 |
2024-05-28 | 117.17 | 119.00 | 116.83 | 118.44 | 465561 |
2024-05-29 | 117.23 | 118.41 | 116.50 | 117.00 | 180680 |
2024-05-30 | 117.93 | 118.26 | 116.40 | 117.25 | 210291 |
2024-05-31 | 117.33 | 118.93 | 117.33 | 118.00 | 201148 |
2024-06-03 | 117.43 | 117.56 | 114.65 | 114.88 | 158102 |
2024-06-04 | 114.04 | 116.73 | 113.89 | 116.40 | 154516 |
2024-06-05 | 117.32 | 119.46 | 113.00 | 119.46 | 418860 |
2024-06-06 | 119.51 | 121.17 | 119.17 | 120.90 | 92131 |
2024-06-07 | 119.69 | 120.56 | 118.25 | 118.26 | 100017 |
2024-06-10 | 116.98 | 117.62 | 114.87 | 115.98 | 158560 |
2024-06-11 | 115.30 | 115.85 | 114.34 | 115.67 | 86440 |
2024-06-12 | 119.09 | 122.75 | 119.09 | 120.72 | 126191 |
2024-06-13 | 120.81 | 122.77 | 119.54 | 121.67 | 137043 |
2024-06-14 | 119.80 | 121.53 | 118.32 | 119.16 | 93169 |
2024-06-17 | 118.57 | 123.57 | 118.57 | 123.42 | 154766 |
2024-06-18 | 123.17 | 124.50 | 122.98 | 123.96 | 172137 |
2024-06-20 | 123.00 | 125.85 | 121.57 | 122.00 | 157316 |
2024-06-21 | 122.24 | 122.71 | 120.89 | 121.31 | 325296 |
2024-06-24 | 121.70 | 122.30 | 118.86 | 119.38 | 139254 |
2024-06-25 | 118.89 | 119.31 | 117.51 | 119.09 | 132986 |
2024-06-26 | 118.16 | 121.72 | 117.74 | 119.99 | 148999 |
2024-06-27 | 120.78 | 121.75 | 119.83 | 121.23 | 356052 |
2024-06-28 | 122.03 | 124.09 | 120.31 | 120.61 | 928898 |
2024-07-01 | 120.19 | 121.77 | 115.19 | 116.16 | 276155 |
2024-07-02 | 116.55 | 120.53 | 116.55 | 119.40 | 121781 |
2024-07-03 | 119.38 | 120.54 | 119.23 | 120.30 | 55620 |
2024-07-05 | 119.64 | 119.64 | 118.05 | 118.82 | 125292 |
2024-07-08 | 119.49 | 123.15 | 119.49 | 120.90 | 165760 |
2024-07-09 | 120.44 | 120.44 | 117.32 | 117.83 | 78850 |
2024-07-10 | 118.00 | 119.61 | 115.89 | 119.50 | 112635 |
2024-07-11 | 122.86 | 124.56 | 120.99 | 123.83 | 95344 |
2024-07-12 | 125.01 | 127.69 | 123.87 | 126.16 | 92812 |
2024-07-15 | 127.68 | 130.55 | 126.08 | 128.22 | 117779 |
2024-07-16 | 129.85 | 133.77 | 129.26 | 133.40 | 124734 |
2024-07-17 | 131.71 | 134.07 | 130.54 | 131.09 | 139389 |
2024-07-18 | 130.33 | 131.59 | 127.46 | 128.31 | 97898 |
2024-07-19 | 128.33 | 128.33 | 125.20 | 125.44 | 97862 |
2024-07-22 | 126.43 | 129.30 | 124.47 | 129.16 | 96103 |
2024-07-23 | 128.33 | 130.03 | 126.61 | 128.50 | 125024 |
2024-07-24 | 127.38 | 128.86 | 125.32 | 125.82 | 108014 |
2024-07-25 | 125.56 | 127.77 | 122.18 | 122.68 | 216519 |
2024-07-26 | 127.33 | 129.14 | 121.01 | 123.15 | 333530 |
2024-07-29 | 123.54 | 125.13 | 122.49 | 123.24 | 254060 |
2024-07-30 | 123.46 | 124.32 | 121.77 | 122.39 | 111814 |
2024-07-31 | 123.00 | 126.70 | 122.09 | 122.18 | 107160 |
2024-08-01 | 121.83 | 121.87 | 114.64 | 116.63 | 143431 |
2024-08-02 | 112.76 | 112.91 | 110.59 | 111.14 | 98705 |
2024-08-05 | 106.29 | 108.63 | 105.00 | 107.14 | 137622 |
2024-08-06 | 107.00 | 109.36 | 105.96 | 106.42 | 139830 |
2024-08-07 | 108.00 | 110.10 | 104.59 | 104.67 | 139314 |
2024-08-08 | 105.73 | 107.52 | 104.27 | 105.62 | 79010 |
2024-08-09 | 106.74 | 106.74 | 104.66 | 104.94 | 90372 |
2024-08-12 | 105.00 | 106.19 | 101.20 | 102.07 | 167572 |
2024-08-13 | 101.05 | 102.91 | 100.31 | 102.91 | 219085 |
2024-08-14 | 103.30 | 103.84 | 103.04 | 103.46 | 166216 |
2024-08-15 | 106.24 | 108.11 | 105.04 | 107.05 | 117765 |
2024-08-16 | 106.65 | 107.97 | 105.42 | 106.29 | 53319 |
2024-08-19 | 106.20 | 107.87 | 106.20 | 107.24 | 62541 |
2024-08-20 | 106.84 | 106.84 | 104.17 | 104.21 | 69994 |
2024-08-21 | 105.14 | 106.48 | 104.79 | 106.18 | 54850 |
2024-08-22 | 106.09 | 106.39 | 103.13 | 103.73 | 86351 |
2024-08-23 | 104.40 | 108.61 | 104.13 | 107.98 | 78200 |
2024-08-26 | 109.00 | 110.77 | 108.32 | 108.70 | 77217 |
2024-08-27 | 108.31 | 108.75 | 106.84 | 108.30 | 58141 |
2024-08-28 | 107.73 | 108.42 | 106.38 | 106.78 | 66306 |
2024-08-29 | 107.76 | 108.62 | 106.91 | 107.46 | 66620 |
2024-08-30 | 107.69 | 107.93 | 106.34 | 107.26 | 105898 |
2024-09-03 | 105.87 | 106.58 | 102.84 | 103.41 | 122850 |
2024-09-04 | 103.89 | 105.10 | 103.29 | 103.32 | 71946 |
2024-09-05 | 103.75 | 104.40 | 101.33 | 102.71 | 73277 |
2024-09-06 | 102.64 | 102.93 | 98.49 | 98.58 | 136947 |
2024-09-09 | 98.47 | 99.68 | 97.65 | 98.09 | 115007 |
2024-09-10 | 97.62 | 98.40 | 96.86 | 97.90 | 135000 |
2024-09-11 | 98.24 | 99.63 | 96.41 | 99.56 | 90342 |
2024-09-12 | 100.31 | 101.20 | 98.58 | 101.16 | 88186 |
2024-09-13 | 103.63 | 105.10 | 102.96 | 104.47 | 87911 |
2024-09-16 | 105.32 | 105.99 | 103.38 | 104.93 | 145133 |
2024-09-17 | 106.36 | 106.82 | 105.20 | 105.58 | 97838 |
2024-09-18 | 106.00 | 107.76 | 104.57 | 104.61 | 83802 |
2024-09-19 | 107.44 | 107.44 | 105.42 | 105.80 | 94518 |
2024-09-20 | 105.31 | 105.31 | 102.69 | 103.23 | 340337 |
2024-09-23 | 103.73 | 103.79 | 102.58 | 103.20 | 96270 |
2024-09-24 | 104.27 | 105.49 | 103.79 | 104.78 | 115244 |
2024-09-25 | 104.42 | 104.89 | 103.59 | 104.04 | 109310 |
2024-09-26 | 106.10 | 108.73 | 105.45 | 108.11 | 116142 |
2024-09-27 | 109.54 | 111.01 | 108.95 | 110.24 | 115635 |
2024-09-30 | 109.82 | 113.36 | 109.47 | 113.01 | 199919 |
2024-10-01 | 112.85 | 112.85 | 108.89 | 109.43 | 137981 |
2024-10-02 | 109.30 | 109.74 | 107.15 | 108.45 | 292214 |
2024-10-03 | 107.49 | 108.72 | 105.57 | 105.65 | 162622 |
2024-10-04 | 107.69 | 107.69 | 104.53 | 104.98 | 95856 |
2024-10-07 | 104.04 | 104.25 | 103.01 | 103.45 | 105652 |
2024-10-08 | 102.79 | 103.95 | 101.00 | 101.07 | 120032 |
2024-10-09 | 101.57 | 102.50 | 100.17 | 102.19 | 106667 |
2024-10-10 | 100.68 | 102.49 | 99.68 | 102.46 | 103201 |
2024-10-11 | 102.16 | 104.47 | 102.16 | 104.37 | 81675 |
2024-10-14 | 103.85 | 105.31 | 103.57 | 105.11 | 90732 |
2024-10-15 | 104.44 | 106.64 | 103.40 | 103.75 | 165924 |
2024-10-16 | 104.99 | 105.43 | 103.98 | 104.57 | 97353 |
2024-10-17 | 105.07 | 105.85 | 103.58 | 105.85 | 87693 |
2024-10-18 | 106.65 | 107.48 | 104.55 | 104.69 | 119464 |
2024-10-21 | 104.41 | 104.97 | 101.82 | 102.39 | 102052 |
2024-10-22 | 101.95 | 103.23 | 99.94 | 100.63 | 101621 |
2024-10-23 | 100.63 | 100.87 | 99.26 | 100.65 | 94133 |
2024-10-24 | 101.63 | 102.23 | 98.99 | 99.50 | 259458 |
2024-10-25 | 96.10 | 103.90 | 96.10 | 101.32 | 244188 |
2024-10-28 | 101.76 | 104.15 | 101.17 | 102.90 | 179284 |
2024-10-29 | 102.64 | 104.22 | 101.84 | 103.55 | 126156 |
2024-10-30 | 103.47 | 106.29 | 103.47 | 104.34 | 96390 |
2024-10-31 | 104.80 | 105.17 | 100.21 | 100.28 | 169667 |
2024-11-01 | 100.34 | 102.77 | 99.21 | 102.75 | 127540 |
2024-11-04 | 102.48 | 104.60 | 101.56 | 101.87 | 132663 |
2024-11-05 | 101.16 | 104.02 | 101.16 | 103.82 | 129550 |
2024-11-06 | 109.72 | 114.05 | 108.04 | 112.62 | 238222 |
2024-11-07 | 112.71 | 113.29 | 110.83 | 111.98 | 120471 |
2024-11-08 | 111.93 | 112.14 | 108.04 | 108.91 | 119234 |
2024-11-11 | 109.24 | 109.68 | 106.33 | 106.55 | 176627 |
2024-11-12 | 106.31 | 106.76 | 102.82 | 102.83 | 108837 |
2024-11-13 | 103.36 | 104.60 | 102.49 | 103.61 | 89281 |
2024-11-14 | 104.40 | 104.40 | 101.63 | 104.01 | 237005 |
2024-11-15 | 104.70 | 104.70 | 102.18 | 103.64 | 115006 |
2024-11-18 | 103.56 | 104.73 | 102.54 | 103.57 | 131639 |
2024-11-19 | 102.07 | 103.38 | 100.08 | 101.00 | 151253 |
2024-11-20 | 100.22 | 102.87 | 100.02 | 102.58 | 90448 |
2024-11-21 | 103.72 | 105.44 | 102.51 | 104.75 | 69565 |
2024-11-22 | 105.79 | 106.60 | 105.00 | 105.94 | 87267 |
2024-11-25 | 106.71 | 110.77 | 106.71 | 106.86 | 234610 |
2024-11-26 | 106.21 | 106.21 | 102.93 | 103.11 | 76852 |
2024-11-27 | 103.17 | 105.37 | 102.59 | 102.94 | 69285 |
2024-11-29 | 103.50 | 103.79 | 102.21 | 103.58 | 40351 |
2024-12-02 | 104.14 | 107.35 | 104.00 | 106.08 | 308933 |
2024-12-03 | 106.25 | 106.27 | 103.64 | 105.43 | 109823 |
2024-12-04 | 106.00 | 107.47 | 106.00 | 107.15 | 139212 |
2024-12-05 | 107.51 | 107.51 | 104.13 | 105.01 | 80455 |
2024-12-06 | 105.73 | 106.41 | 103.68 | 104.92 | 104397 |
2024-12-09 | 106.24 | 111.39 | 106.24 | 108.90 | 105385 |
2024-12-10 | 108.57 | 109.37 | 105.34 | 107.41 | 97809 |
2024-12-11 | 107.72 | 108.78 | 105.80 | 106.30 | 87087 |
2024-12-12 | 105.94 | 108.73 | 105.00 | 106.71 | 122822 |
2024-12-13 | 106.01 | 106.47 | 103.02 | 104.89 | 156717 |
2024-12-16 | 104.54 | 106.05 | 103.42 | 105.41 | 84373 |
2024-12-17 | 104.62 | 105.08 | 103.32 | 104.05 | 101843 |
2024-12-18 | 104.98 | 106.25 | 100.39 | 101.16 | 116936 |
2024-12-19 | 102.10 | 103.04 | 100.47 | 101.46 | 153311 |
2024-12-20 | 100.22 | 103.29 | 99.39 | 99.95 | 497086 |
2024-12-23 | 99.90 | 103.58 | 99.65 | 101.19 | 100492 |
2024-12-24 | 100.74 | 102.94 | 100.53 | 102.78 | 39224 |
2024-12-26 | 102.77 | 104.58 | 101.74 | 104.06 | 96071 |
2024-12-27 | 103.50 | 110.00 | 103.15 | 104.52 | 134114 |
2024-12-30 | 103.63 | 104.70 | 101.49 | 102.56 | 98695 |
2024-12-31 | 102.70 | 104.02 | 101.21 | 101.61 | 122597 |
2025-01-02 | 101.70 | 102.61 | 98.28 | 98.90 | 103133 |
2025-01-03 | 99.32 | 101.03 | 98.50 | 100.75 | 126870 |
2025-01-06 | 101.29 | 106.12 | 101.29 | 102.68 | 133755 |
2025-01-07 | 102.69 | 103.35 | 100.41 | 100.95 | 91854 |
2025-01-08 | 99.80 | 99.97 | 97.04 | 98.43 | 85927 |
2025-01-10 | 96.46 | 96.95 | 94.09 | 95.39 | 115668 |
2025-01-13 | 94.80 | 95.86 | 94.16 | 94.78 | 146865 |
2025-01-14 | 94.87 | 95.93 | 93.81 | 95.01 | 97198 |
2025-01-15 | 97.03 | 97.30 | 95.50 | 95.92 | 83886 |
2025-01-16 | 95.60 | 96.13 | 94.48 | 95.68 | 73179 |
2025-01-17 | 96.78 | 97.20 | 95.32 | 95.77 | 94464 |
2025-01-21 | 96.15 | 98.88 | 95.54 | 97.93 | 73345 |
2025-01-22 | 97.73 | 99.44 | 97.73 | 98.52 | 129692 |
2025-01-23 | 97.92 | 98.85 | 95.71 | 97.40 | 138088 |
2025-01-24 | 96.70 | 100.15 | 96.70 | 99.86 | 100074 |
2025-01-27 | 99.05 | 99.63 | 96.48 | 97.36 | 101881 |
2025-01-28 | 96.88 | 97.60 | 94.80 | 96.86 | 66251 |
2025-01-29 | 96.12 | 96.47 | 93.60 | 93.79 | 101676 |
2025-01-30 | 94.03 | 95.23 | 93.53 | 93.89 | 138988 |
2025-01-31 | 94.10 | 94.94 | 92.58 | 93.05 | 238419 |
2025-02-03 | 91.00 | 91.00 | 87.27 | 88.35 | 174702 |
2025-02-04 | 87.95 | 89.92 | 87.61 | 89.31 | 112495 |
2025-02-05 | 89.22 | 90.83 | 88.37 | 90.62 | 94351 |
2025-02-06 | 90.86 | 91.24 | 90.03 | 90.35 | 97528 |
2025-02-07 | 90.60 | 90.60 | 86.52 | 88.01 | 119370 |
2025-02-10 | 88.39 | 89.16 | 87.53 | 88.50 | 78899 |
2025-02-11 | 87.86 | 89.49 | 87.78 | 88.24 | 118547 |
2025-02-12 | 86.98 | 87.87 | 85.02 | 87.16 | 221245 |
2025-02-13 | 88.12 | 89.24 | 87.16 | 89.16 | 112880 |
2025-02-14 | 89.18 | 89.74 | 87.17 | 89.34 | 182716 |
2025-02-18 | 89.48 | 91.26 | 87.84 | 90.79 | 150802 |
2025-02-19 | 90.00 | 90.88 | 89.01 | 89.88 | 285129 |
2025-02-20 | 88.05 | 98.61 | 88.05 | 89.59 | 318271 |
2025-02-21 | 90.40 | 90.40 | 84.75 | 85.87 | 227608 |
2025-02-24 | 86.98 | 89.87 | 85.86 | 85.97 | 216410 |
2025-02-25 | 85.77 | 87.26 | 84.71 | 85.68 | 209466 |
2025-02-26 | 85.84 | 86.21 | 84.53 | 85.25 | 112395 |
2025-02-27 | 84.93 | 85.25 | 80.53 | 80.87 | 196636 |
2025-02-28 | 80.80 | 82.82 | 79.45 | 79.94 | 262789 |
2025-03-03 | 80.27 | 80.27 | 73.85 | 74.17 | 272486 |
2025-03-04 | 73.66 | 75.80 | 71.86 | 75.22 | 257617 |
2025-03-05 | 76.00 | 78.57 | 76.00 | 77.77 | 170119 |
2025-03-06 | 76.75 | 77.80 | 75.34 | 77.19 | 194096 |
2025-03-07 | 76.93 | 78.08 | 76.12 | 76.88 | 147560 |
2025-03-10 | 75.86 | 77.57 | 74.54 | 75.52 | 164929 |
2025-03-11 | 75.70 | 76.63 | 73.80 | 76.08 | 155722 |
2025-03-12 | 76.17 | 76.96 | 74.13 | 74.43 | 200737 |
2025-03-13 | 74.98 | 75.31 | 71.63 | 72.66 | 237816 |
2025-03-14 | 74.34 | 78.44 | 73.60 | 78.39 | 300015 |
2025-03-17 | 77.69 | 79.70 | 76.89 | 78.46 | 239315 |
2025-03-18 | 77.95 | 80.03 | 76.74 | 77.79 | 300160 |
2025-03-19 | 78.21 | 78.21 | 74.55 | 75.10 | 227404 |
2025-03-20 | 74.52 | 76.78 | 74.23 | 74.53 | 177377 |
2025-03-21 | 73.35 | 74.13 | 71.95 | 72.24 | 437165 |
2025-03-24 | 73.57 | 74.54 | 72.83 | 73.26 | 208038 |
2025-03-25 | 73.15 | 73.48 | 70.66 | 70.82 | 253300 |
2025-03-26 | 70.87 | 71.74 | 68.87 | 70.15 | 479225 |
2025-03-27 | 70.10 | 71.33 | 68.26 | 70.82 | 209927 |
2025-03-28 | 70.51 | 70.65 | 67.40 | 67.58 | 163500 |
2025-03-31 | 67.75 | 68.27 | 65.70 | 67.53 | 298820 |
2025-04-01 | 67.25 | 69.23 | 66.42 | 67.21 | 268590 |
2025-04-02 | 66.27 | 69.64 | 66.27 | 69.49 | 204837 |
2025-04-03 | 65.93 | 66.11 | 60.72 | 61.71 | 389601 |
2025-04-04 | 58.97 | 61.34 | 56.13 | 60.92 | 504489 |
2025-04-07 | 58.09 | 64.67 | 56.91 | 62.86 | 619674 |
2025-04-08 | 65.10 | 65.44 | 56.98 | 58.09 | 373113 |
2025-04-09 | 57.32 | 64.56 | 56.45 | 61.92 | 715055 |
2025-04-10 | 59.84 | 59.91 | 54.08 | 55.23 | 408226 |
2025-04-11 | 55.37 | 56.56 | 53.05 | 56.24 | 355880 |
2025-04-14 | 57.93 | 57.93 | 54.60 | 55.70 | 301724 |
2025-04-15 | 55.19 | 55.71 | 53.81 | 54.20 | 325646 |
2025-04-16 | 53.68 | 53.68 | 51.43 | 52.69 | 378643 |
2025-04-17 | 52.57 | 54.16 | 52.30 | 53.92 | 376814 |
2025-04-21 | 53.00 | 54.77 | 52.19 | 54.05 | 473254 |
2025-04-22 | 54.80 | 55.51 | 53.96 | 55.23 | 457156 |
2025-04-23 | 57.72 | 58.15 | 54.78 | 55.06 | 362818 |
2025-04-24 | 55.11 | 57.14 | 54.75 | 57.05 | 500142 |
2025-04-25 | 56.45 | 57.71 | 56.14 | 57.41 | 187566 |
2025-04-28 | 56.95 | 57.93 | 56.76 | 57.70 | 273336 |
2025-04-29 | 57.57 | 59.73 | 56.94 | 59.43 | 404668 |
2025-04-30 | 61.73 | 62.67 | 59.37 | 61.81 | 603746 |
2025-05-01 | 62.18 | 63.80 | 60.90 | 63.70 | 390906 |
2025-05-02 | 65.25 | 66.64 | 63.94 | 63.98 | 317383 |
2025-05-05 | 63.49 | 63.96 | 62.30 | 62.32 | 283352 |
2025-05-06 | 61.39 | 63.78 | 61.39 | 62.92 | 365222 |
2025-05-07 | 63.47 | 64.03 | 62.74 | 63.60 | 408014 |
2025-05-08 | 64.59 | 65.97 | 63.73 | 65.38 | 306437 |
2025-05-09 | 65.41 | 66.12 | 65.05 | 65.98 | 194111 |
2025-05-12 | 69.45 | 70.84 | 69.03 | 70.26 | 210920 |
2025-05-13 | 70.72 | 71.10 | 70.00 | 71.00 | 188722 |
2025-05-14 | 70.84 | 71.27 | 69.74 | 69.92 | 189441 |
2025-05-15 | 69.42 | 70.47 | 69.04 | 69.77 | 223292 |
2025-05-16 | 69.69 | 70.39 | 69.11 | 69.86 | 153294 |
2025-05-19 | 68.16 | 68.82 | 67.73 | 68.49 | 121272 |
2025-05-20 | 68.30 | 68.86 | 68.06 | 68.55 | 106774 |
2025-05-21 | 67.45 | 68.44 | 66.23 | 66.63 | 136816 |
2025-05-22 | 66.31 | 67.51 | 65.83 | 67.05 | 108230 |
2025-05-23 | 65.44 | 65.93 | 65.19 | 65.41 | 117025 |
2025-05-27 | 66.83 | 68.22 | 66.13 | 67.99 | 139627 |
2025-05-28 | 67.99 | 67.99 | 66.55 | 66.55 | 146927 |
2025-05-29 | 67.45 | 67.68 | 66.23 | 67.33 | 137390 |
2025-05-30 | 66.74 | 67.15 | 66.06 | 66.57 | 179933 |
2025-06-02 | 65.73 | 66.42 | 65.09 | 65.74 | 151965 |
2025-06-03 | 65.78 | 67.58 | 65.75 | 67.39 | 91440 |
2025-06-04 | 67.12 | 67.77 | 66.95 | 67.34 | 95521 |
2025-06-05 | 67.31 | 67.35 | 65.78 | 66.46 | 409216 |
2025-06-06 | 67.87 | 68.18 | 66.32 | 67.01 | 169394 |
2025-06-09 | 67.85 | 69.93 | 67.21 | 69.20 | 174104 |
2025-06-10 | 70.00 | 71.28 | 69.37 | 70.56 | 130407 |
2025-06-11 | 71.19 | 71.56 | 70.57 | 71.02 | 170433 |
2025-06-12 | 69.93 | 70.87 | 69.93 | 70.35 | 168656 |
2025-06-13 | 70.25 | 70.50 | 67.86 | 68.26 | 254747 |
2025-06-16 | 68.98 | 70.24 | 68.56 | 69.85 | 207863 |
2025-06-17 | 69.55 | 69.97 | 67.67 | 67.71 | 137600 |
2025-06-18 | 67.61 | 69.20 | 67.59 | 68.22 | 190583 |
2025-06-20 | 68.79 | 68.79 | 66.38 | 66.99 | 217094 |
2025-06-23 | 66.60 | 67.86 | 65.40 | 67.65 | 97854 |
2025-06-24 | 68.48 | 69.81 | 68.08 | 68.79 | 126147 |
2025-06-25 | 69.03 | 69.11 | 67.83 | 68.45 | 86204 |
2025-06-26 | 68.68 | 69.40 | 68.54 | 69.17 | 96407 |
2025-06-27 | 69.32 | 69.78 | 67.84 | 68.55 | 145036 |