Historical Prices for UPS
Summary
123.12
52-Week Low (2024-08-08)
163.82
52-Week High (2023-12-18)
233.72
All-Time High (2022-02-01)
127.97
Current Price (2024-08-23)
Summary
UPS Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for UPS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of UPS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1999-11-10 | 65.00 | 70.31 | 64.50 | 68.25 | 80793696 |
1999-11-11 | 68.75 | 76.94 | 68.75 | 75.00 | 28309000 |
1999-11-12 | 76.00 | 76.63 | 69.25 | 70.50 | 14768100 |
1999-11-15 | 70.50 | 70.88 | 67.31 | 69.00 | 8675100 |
1999-11-16 | 67.88 | 68.00 | 65.00 | 66.00 | 6978600 |
1999-11-17 | 65.56 | 68.19 | 65.13 | 67.69 | 5806900 |
1999-11-18 | 67.94 | 68.94 | 66.13 | 66.31 | 4718700 |
1999-11-19 | 66.31 | 66.31 | 64.25 | 65.00 | 5091100 |
1999-11-22 | 64.06 | 64.25 | 61.00 | 63.13 | 4785400 |
1999-11-23 | 63.38 | 67.00 | 63.25 | 66.19 | 2832200 |
1999-11-24 | 66.00 | 68.19 | 65.94 | 67.69 | 2179400 |
1999-11-26 | 68.44 | 69.44 | 68.19 | 69.13 | 1322500 |
1999-11-29 | 70.00 | 70.25 | 67.00 | 68.13 | 1987000 |
1999-11-30 | 67.38 | 67.63 | 66.06 | 66.06 | 1686100 |
1999-12-01 | 66.25 | 67.38 | 65.63 | 65.88 | 1405700 |
1999-12-02 | 66.00 | 67.06 | 65.88 | 67.06 | 1391000 |
1999-12-03 | 67.44 | 67.69 | 66.31 | 66.44 | 1753500 |
1999-12-06 | 66.50 | 66.50 | 65.38 | 66.25 | 1398900 |
1999-12-07 | 65.94 | 68.00 | 65.88 | 68.00 | 1793100 |
1999-12-08 | 68.00 | 68.38 | 66.75 | 68.38 | 1774000 |
1999-12-09 | 68.38 | 68.75 | 66.63 | 67.50 | 1713600 |
1999-12-10 | 66.38 | 67.00 | 65.38 | 66.13 | 1248600 |
1999-12-13 | 66.38 | 66.94 | 64.88 | 66.00 | 1417800 |
1999-12-14 | 66.00 | 66.00 | 64.75 | 65.00 | 1886600 |
1999-12-15 | 65.00 | 65.06 | 63.69 | 63.75 | 1602800 |
1999-12-16 | 63.75 | 64.06 | 63.25 | 64.00 | 1364600 |
1999-12-17 | 64.75 | 67.63 | 64.69 | 66.63 | 1980800 |
1999-12-20 | 67.69 | 68.50 | 66.94 | 68.50 | 1501300 |
1999-12-21 | 68.25 | 69.00 | 67.50 | 69.00 | 1265200 |
1999-12-22 | 68.94 | 68.94 | 66.06 | 67.00 | 1264700 |
1999-12-23 | 66.50 | 67.88 | 65.63 | 67.75 | 1180600 |
1999-12-27 | 68.50 | 69.69 | 67.50 | 69.69 | 1478800 |
1999-12-28 | 69.50 | 69.69 | 68.06 | 69.00 | 1051400 |
1999-12-29 | 69.00 | 69.38 | 67.56 | 68.00 | 904700 |
1999-12-30 | 69.25 | 69.50 | 68.00 | 68.00 | 926700 |
1999-12-31 | 68.88 | 69.50 | 68.38 | 69.00 | 649300 |
2000-01-03 | 69.69 | 69.75 | 67.00 | 67.06 | 1273200 |
2000-01-04 | 67.00 | 67.00 | 64.63 | 64.94 | 1385800 |
2000-01-05 | 64.88 | 68.00 | 64.75 | 68.00 | 1401700 |
2000-01-06 | 65.88 | 68.13 | 65.00 | 68.00 | 1959100 |
2000-01-07 | 67.63 | 67.63 | 65.75 | 66.38 | 996000 |
2000-01-10 | 66.88 | 67.44 | 66.44 | 67.06 | 1191700 |
2000-01-11 | 67.13 | 67.44 | 65.25 | 65.25 | 1020000 |
2000-01-12 | 66.13 | 67.50 | 65.44 | 67.38 | 1097700 |
2000-01-13 | 67.63 | 68.50 | 67.38 | 68.31 | 1071200 |
2000-01-14 | 68.88 | 69.25 | 68.31 | 69.06 | 1160000 |
2000-01-18 | 69.00 | 69.00 | 67.38 | 68.69 | 980500 |
2000-01-19 | 68.50 | 68.56 | 67.44 | 68.25 | 1087300 |
2000-01-20 | 68.13 | 69.13 | 68.13 | 68.88 | 1972000 |
2000-01-21 | 68.88 | 68.88 | 66.69 | 67.25 | 1270100 |
2000-01-24 | 67.88 | 68.25 | 66.00 | 66.00 | 831400 |
2000-01-25 | 65.63 | 66.63 | 64.75 | 65.88 | 1263000 |
2000-01-26 | 65.25 | 65.63 | 64.50 | 65.13 | 933400 |
2000-01-27 | 65.31 | 65.38 | 64.00 | 65.13 | 1128400 |
2000-01-28 | 65.13 | 65.88 | 64.00 | 64.94 | 1324700 |
2000-01-31 | 63.00 | 64.00 | 59.00 | 60.00 | 5745800 |
2000-02-01 | 59.69 | 61.50 | 58.31 | 61.38 | 4761000 |
2000-02-02 | 59.75 | 59.94 | 57.19 | 58.25 | 4740600 |
2000-02-03 | 59.25 | 59.50 | 57.38 | 57.63 | 1951900 |
2000-02-04 | 58.19 | 58.19 | 56.06 | 56.38 | 1745200 |
2000-02-07 | 56.63 | 56.81 | 55.50 | 55.75 | 1480200 |
2000-02-08 | 56.25 | 59.38 | 55.75 | 59.38 | 2055100 |
2000-02-09 | 59.50 | 59.63 | 58.00 | 58.00 | 1209400 |
2000-02-10 | 58.06 | 58.50 | 56.50 | 57.06 | 995700 |
2000-02-11 | 56.81 | 57.00 | 55.13 | 55.13 | 1013900 |
2000-02-14 | 55.31 | 55.50 | 54.13 | 54.38 | 2052800 |
2000-02-15 | 54.44 | 55.00 | 53.56 | 54.94 | 1182900 |
2000-02-16 | 55.19 | 56.44 | 54.50 | 56.00 | 1530000 |
2000-02-17 | 56.50 | 58.25 | 56.13 | 58.00 | 1036000 |
2000-02-18 | 58.00 | 59.44 | 55.25 | 56.94 | 1529200 |
2000-02-22 | 56.94 | 56.94 | 54.56 | 55.00 | 1226000 |
2000-02-23 | 55.06 | 56.25 | 54.06 | 54.94 | 855700 |
2000-02-24 | 55.00 | 55.00 | 53.81 | 54.06 | 1049300 |
2000-02-25 | 54.94 | 55.75 | 54.06 | 55.50 | 961700 |
2000-02-28 | 55.56 | 55.63 | 54.50 | 55.00 | 565600 |
2000-02-29 | 55.00 | 55.31 | 54.50 | 54.63 | 750900 |
2000-03-01 | 54.63 | 54.69 | 51.88 | 52.50 | 1471000 |
2000-03-02 | 52.13 | 53.63 | 52.06 | 53.31 | 1136600 |
2000-03-03 | 53.31 | 53.50 | 52.56 | 52.69 | 1030700 |
2000-03-06 | 54.38 | 54.38 | 52.50 | 52.75 | 1431500 |
2000-03-07 | 52.75 | 52.81 | 49.00 | 50.63 | 2319100 |
2000-03-08 | 52.75 | 54.50 | 51.31 | 54.31 | 2275300 |
2000-03-09 | 54.50 | 54.50 | 52.44 | 53.00 | 1199700 |
2000-03-10 | 53.75 | 54.38 | 53.06 | 53.44 | 776700 |
2000-03-13 | 52.25 | 54.19 | 52.13 | 52.75 | 671700 |
2000-03-14 | 52.50 | 53.50 | 52.31 | 52.56 | 1072500 |
2000-03-15 | 52.94 | 55.38 | 51.63 | 54.94 | 2274800 |
2000-03-16 | 55.88 | 57.63 | 55.06 | 56.25 | 1635300 |
2000-03-17 | 57.06 | 57.06 | 55.50 | 55.50 | 622400 |
2000-03-20 | 56.50 | 56.88 | 55.25 | 56.56 | 843400 |
2000-03-21 | 56.31 | 58.38 | 55.25 | 58.19 | 889000 |
2000-03-22 | 58.19 | 59.06 | 56.81 | 56.88 | 763100 |
2000-03-23 | 56.81 | 59.94 | 56.00 | 59.63 | 1472900 |
2000-03-24 | 60.00 | 64.13 | 59.81 | 63.75 | 2148200 |
2000-03-27 | 63.00 | 64.00 | 62.63 | 63.19 | 960400 |
2000-03-28 | 62.50 | 63.00 | 60.06 | 60.25 | 639300 |
2000-03-29 | 61.25 | 61.25 | 58.31 | 59.06 | 869700 |
2000-03-30 | 58.81 | 60.13 | 58.31 | 58.56 | 682400 |
2000-03-31 | 59.56 | 63.00 | 58.19 | 62.98 | 727100 |
2000-04-03 | 62.00 | 62.00 | 59.00 | 59.38 | 830000 |
2000-04-04 | 59.38 | 59.75 | 55.38 | 57.81 | 1309000 |
2000-04-05 | 56.81 | 58.25 | 56.81 | 58.19 | 478000 |
2000-04-06 | 58.31 | 60.19 | 58.31 | 59.88 | 800700 |
2000-04-07 | 59.88 | 61.44 | 59.13 | 60.88 | 778200 |
2000-04-10 | 61.13 | 64.00 | 61.00 | 64.00 | 1275600 |
2000-04-11 | 63.31 | 63.31 | 62.13 | 63.19 | 616700 |
2000-04-12 | 62.81 | 62.88 | 61.25 | 61.50 | 608700 |
2000-04-13 | 61.50 | 61.50 | 59.44 | 60.25 | 566300 |
2000-04-14 | 58.50 | 58.75 | 55.00 | 55.00 | 859800 |
2000-04-17 | 57.00 | 59.50 | 55.00 | 58.00 | 1152900 |
2000-04-18 | 58.00 | 61.19 | 58.00 | 60.69 | 714900 |
2000-04-19 | 60.19 | 60.50 | 58.75 | 59.06 | 510200 |
2000-04-20 | 61.00 | 63.88 | 60.63 | 63.50 | 1730600 |
2000-04-24 | 63.00 | 63.25 | 62.00 | 62.63 | 1071000 |
2000-04-25 | 64.31 | 66.44 | 63.81 | 66.44 | 1644600 |
2000-04-26 | 66.50 | 66.94 | 64.94 | 66.19 | 1239300 |
2000-04-27 | 65.50 | 66.56 | 65.19 | 65.94 | 689400 |
2000-04-28 | 66.69 | 66.75 | 65.50 | 66.50 | 1011200 |
2000-05-01 | 66.63 | 66.94 | 64.25 | 64.25 | 904600 |
2000-05-02 | 64.06 | 64.44 | 63.25 | 63.81 | 1565300 |
2000-05-03 | 64.06 | 64.06 | 62.31 | 62.38 | 566400 |
2000-05-04 | 62.13 | 62.13 | 60.00 | 60.94 | 669000 |
2000-05-05 | 59.75 | 60.88 | 59.00 | 59.88 | 834300 |
2000-05-08 | 59.00 | 61.75 | 58.31 | 61.06 | 1726400 |
2000-05-09 | 61.50 | 63.38 | 60.81 | 62.50 | 859200 |
2000-05-10 | 62.00 | 62.38 | 60.63 | 60.81 | 880400 |
2000-05-11 | 60.88 | 61.69 | 60.88 | 61.25 | 934200 |
2000-05-12 | 61.50 | 62.63 | 61.38 | 61.56 | 603600 |
2000-05-15 | 61.56 | 64.00 | 60.69 | 63.31 | 1110200 |
2000-05-16 | 64.00 | 64.00 | 61.88 | 62.00 | 526500 |
2000-05-17 | 61.75 | 62.88 | 61.19 | 62.31 | 466300 |
2000-05-18 | 62.25 | 62.25 | 61.38 | 62.13 | 626500 |
2000-05-19 | 61.88 | 62.19 | 60.50 | 61.88 | 754800 |
2000-05-22 | 61.63 | 61.88 | 59.88 | 61.44 | 701700 |
2000-05-23 | 61.19 | 62.25 | 61.13 | 61.88 | 669500 |
2000-05-24 | 61.00 | 61.38 | 59.13 | 59.63 | 592700 |
2000-05-25 | 59.44 | 60.25 | 58.00 | 58.88 | 795300 |
2000-05-26 | 59.00 | 59.31 | 56.75 | 57.19 | 1003100 |
2000-05-30 | 57.00 | 59.31 | 57.00 | 59.06 | 602100 |
2000-05-31 | 59.94 | 60.94 | 59.63 | 59.88 | 794000 |
2000-06-01 | 60.81 | 62.06 | 60.63 | 61.50 | 1261000 |
2000-06-02 | 62.19 | 62.44 | 60.94 | 61.00 | 745100 |
2000-06-05 | 60.88 | 62.50 | 60.81 | 61.56 | 812100 |
2000-06-06 | 61.56 | 61.88 | 60.75 | 61.75 | 585000 |
2000-06-07 | 61.75 | 62.19 | 61.44 | 62.06 | 729800 |
2000-06-08 | 62.00 | 62.13 | 60.25 | 60.25 | 606300 |
2000-06-09 | 60.25 | 60.25 | 59.31 | 59.31 | 505500 |
2000-06-12 | 59.00 | 59.88 | 57.50 | 59.34 | 1105100 |
2000-06-13 | 59.50 | 62.06 | 59.25 | 61.31 | 958400 |
2000-06-14 | 61.19 | 61.88 | 60.88 | 61.25 | 898600 |
2000-06-15 | 61.50 | 62.50 | 61.44 | 62.38 | 1076100 |
2000-06-16 | 62.44 | 62.75 | 61.38 | 61.75 | 721300 |
2000-06-19 | 61.75 | 62.19 | 60.25 | 62.13 | 1019300 |
2000-06-20 | 61.88 | 62.00 | 60.88 | 61.44 | 630200 |
2000-06-21 | 60.94 | 61.81 | 60.56 | 61.75 | 627200 |
2000-06-22 | 61.56 | 62.94 | 61.25 | 62.94 | 1331900 |
2000-06-23 | 62.81 | 62.81 | 61.31 | 61.44 | 672500 |
2000-06-26 | 60.75 | 61.00 | 60.31 | 60.75 | 596300 |
2000-06-27 | 60.75 | 60.94 | 59.63 | 60.13 | 1001700 |
2000-06-28 | 60.19 | 60.81 | 59.56 | 59.63 | 754100 |
2000-06-29 | 59.63 | 60.31 | 58.63 | 60.25 | 1002300 |
2000-06-30 | 60.31 | 62.00 | 58.91 | 58.91 | 1990200 |
2000-07-03 | 59.50 | 59.88 | 59.31 | 59.44 | 375000 |
2000-07-05 | 59.63 | 61.31 | 59.50 | 61.00 | 829500 |
2000-07-06 | 61.00 | 61.44 | 61.00 | 61.31 | 570100 |
2000-07-07 | 60.38 | 61.00 | 60.13 | 60.69 | 733000 |
2000-07-10 | 60.00 | 61.06 | 59.88 | 61.00 | 596000 |
2000-07-11 | 60.31 | 60.94 | 60.31 | 60.81 | 469800 |
2000-07-12 | 60.50 | 61.06 | 60.19 | 60.69 | 613300 |
2000-07-13 | 60.56 | 60.75 | 60.06 | 60.31 | 631200 |
2000-07-14 | 60.69 | 61.00 | 60.44 | 60.88 | 678100 |
2000-07-17 | 60.94 | 61.38 | 60.06 | 60.44 | 944800 |
2000-07-18 | 60.19 | 60.88 | 60.19 | 60.75 | 565500 |
2000-07-19 | 60.75 | 61.50 | 60.63 | 61.25 | 1013500 |
2000-07-20 | 60.88 | 60.94 | 59.19 | 59.56 | 1154700 |
2000-07-21 | 59.31 | 60.00 | 59.00 | 59.50 | 1013100 |
2000-07-24 | 58.75 | 59.50 | 58.50 | 59.00 | 930800 |
2000-07-25 | 58.56 | 59.06 | 58.56 | 58.69 | 572700 |
2000-07-26 | 58.63 | 58.69 | 57.56 | 58.13 | 868000 |
2000-07-27 | 58.00 | 58.69 | 57.50 | 58.13 | 508100 |
2000-07-28 | 58.69 | 58.88 | 57.25 | 57.38 | 468600 |
2000-07-31 | 57.38 | 58.75 | 57.25 | 58.75 | 644900 |
2000-08-01 | 58.56 | 58.56 | 57.88 | 58.31 | 365400 |
2000-08-02 | 58.38 | 58.50 | 57.75 | 58.19 | 314000 |
2000-08-03 | 57.63 | 58.50 | 57.31 | 57.94 | 447800 |
2000-08-04 | 57.44 | 58.00 | 57.44 | 57.69 | 339500 |
2000-08-07 | 57.81 | 57.94 | 57.25 | 57.38 | 507300 |
2000-08-08 | 57.13 | 57.25 | 56.69 | 56.88 | 637200 |
2000-08-09 | 56.88 | 57.00 | 55.69 | 55.75 | 705200 |
2000-08-10 | 55.44 | 58.75 | 54.88 | 58.50 | 2150100 |
2000-08-11 | 58.00 | 59.00 | 57.75 | 59.00 | 734100 |
2000-08-14 | 58.75 | 59.06 | 58.50 | 58.63 | 990300 |
2000-08-15 | 58.38 | 58.50 | 57.56 | 57.88 | 756500 |
2000-08-16 | 57.63 | 58.00 | 57.25 | 57.31 | 487600 |
2000-08-17 | 57.31 | 57.44 | 56.75 | 56.75 | 718500 |
2000-08-18 | 56.75 | 57.00 | 55.81 | 56.19 | 736100 |
2000-08-21 | 56.25 | 56.81 | 55.75 | 55.81 | 590800 |
2000-08-22 | 55.81 | 56.38 | 55.75 | 56.25 | 789700 |
2000-08-23 | 56.00 | 56.25 | 55.69 | 55.75 | 710800 |
2000-08-24 | 55.56 | 56.81 | 55.56 | 56.44 | 678600 |
2000-08-25 | 56.44 | 57.94 | 56.44 | 57.63 | 815400 |
2000-08-28 | 57.63 | 57.75 | 56.75 | 56.75 | 975400 |
2000-08-29 | 56.50 | 56.94 | 56.00 | 56.25 | 543500 |
2000-08-30 | 55.25 | 55.81 | 55.00 | 55.13 | 849500 |
2000-08-31 | 55.44 | 56.13 | 55.25 | 55.44 | 673000 |
2000-09-01 | 55.63 | 56.19 | 55.38 | 55.88 | 869000 |
2000-09-05 | 55.25 | 56.19 | 55.13 | 55.56 | 735800 |
2000-09-06 | 55.31 | 56.00 | 54.75 | 55.81 | 1159900 |
2000-09-07 | 55.13 | 55.75 | 54.25 | 54.56 | 1080200 |
2000-09-08 | 54.44 | 54.50 | 53.13 | 53.31 | 981700 |
2000-09-11 | 53.56 | 53.69 | 51.88 | 52.38 | 1184200 |
2000-09-12 | 52.94 | 53.94 | 52.50 | 53.56 | 747900 |
2000-09-13 | 53.75 | 56.25 | 53.75 | 55.00 | 2352100 |
2000-09-14 | 56.50 | 56.63 | 55.19 | 55.44 | 1018700 |
2000-09-15 | 55.50 | 55.94 | 55.06 | 55.38 | 571400 |
2000-09-18 | 55.06 | 55.13 | 52.75 | 53.00 | 938200 |
2000-09-19 | 52.38 | 52.69 | 52.00 | 52.50 | 1429600 |
2000-09-20 | 52.50 | 54.19 | 52.50 | 54.00 | 1792900 |
2000-09-21 | 55.50 | 56.50 | 55.25 | 55.25 | 4193000 |
2000-09-22 | 55.50 | 56.19 | 55.06 | 56.00 | 1909700 |
2000-09-25 | 56.44 | 57.00 | 56.31 | 56.75 | 1227000 |
2000-09-26 | 56.88 | 57.25 | 56.50 | 56.94 | 1777500 |
2000-09-27 | 56.81 | 56.81 | 56.50 | 56.63 | 785100 |
2000-09-28 | 56.50 | 57.56 | 56.50 | 57.31 | 1712800 |
2000-09-29 | 56.31 | 56.75 | 55.25 | 56.38 | 1004800 |
2000-10-02 | 56.00 | 56.88 | 55.88 | 56.69 | 694100 |
2000-10-03 | 56.63 | 57.25 | 56.50 | 56.63 | 575700 |
2000-10-04 | 56.63 | 59.81 | 56.50 | 58.75 | 2134700 |
2000-10-05 | 59.00 | 59.19 | 58.25 | 58.50 | 1271500 |
2000-10-06 | 58.38 | 58.88 | 57.81 | 58.06 | 531300 |
2000-10-09 | 58.31 | 58.38 | 56.56 | 56.88 | 549900 |
2000-10-10 | 56.88 | 59.38 | 56.63 | 58.88 | 1053300 |
2000-10-11 | 59.00 | 59.00 | 57.38 | 57.50 | 856500 |
2000-10-12 | 57.00 | 57.19 | 54.75 | 54.75 | 902100 |
2000-10-13 | 54.81 | 57.00 | 54.56 | 56.63 | 930400 |
2000-10-16 | 56.50 | 56.50 | 55.63 | 55.94 | 474200 |
2000-10-17 | 55.81 | 55.94 | 54.94 | 55.13 | 924900 |
2000-10-18 | 52.50 | 54.00 | 51.25 | 53.06 | 3462100 |
2000-10-19 | 57.75 | 61.00 | 57.31 | 60.00 | 3883400 |
2000-10-20 | 59.94 | 62.19 | 59.63 | 62.00 | 1827500 |
2000-10-23 | 61.44 | 61.63 | 60.75 | 60.81 | 1449700 |
2000-10-24 | 59.50 | 59.94 | 59.44 | 59.75 | 1838300 |
2000-10-25 | 59.88 | 59.94 | 59.25 | 59.63 | 1044100 |
2000-10-26 | 59.19 | 59.75 | 58.75 | 59.75 | 697600 |
2000-10-27 | 59.75 | 59.88 | 59.19 | 59.31 | 380800 |
2000-10-30 | 59.00 | 61.38 | 58.50 | 61.13 | 1395000 |
2000-10-31 | 61.88 | 61.94 | 60.06 | 60.75 | 812600 |
2000-11-01 | 60.63 | 60.69 | 59.50 | 59.63 | 568000 |
2000-11-02 | 59.50 | 61.50 | 58.00 | 61.38 | 1145800 |
2000-11-03 | 60.50 | 61.06 | 59.75 | 60.56 | 1713400 |
2000-11-06 | 60.44 | 60.44 | 59.38 | 60.00 | 811600 |
2000-11-07 | 60.00 | 60.63 | 59.50 | 59.94 | 757600 |
2000-11-08 | 60.00 | 60.13 | 59.38 | 59.75 | 523000 |
2000-11-09 | 59.38 | 59.88 | 58.50 | 58.63 | 574400 |
2000-11-10 | 58.38 | 59.13 | 58.19 | 58.31 | 638500 |
2000-11-13 | 57.75 | 60.00 | 57.75 | 59.00 | 723800 |
2000-11-14 | 58.25 | 59.94 | 58.25 | 59.75 | 865100 |
2000-11-15 | 58.75 | 59.50 | 58.38 | 59.00 | 847000 |
2000-11-16 | 58.50 | 58.81 | 58.25 | 58.44 | 593300 |
2000-11-17 | 58.50 | 59.50 | 58.00 | 59.25 | 687000 |
2000-11-20 | 59.00 | 59.75 | 58.94 | 59.31 | 663300 |
2000-11-21 | 58.75 | 61.13 | 58.56 | 60.31 | 2427500 |
2000-11-22 | 60.19 | 60.19 | 59.63 | 60.19 | 1026000 |
2000-11-24 | 60.00 | 60.94 | 60.00 | 60.88 | 520100 |
2000-11-27 | 60.88 | 61.44 | 60.56 | 61.13 | 1140000 |
2000-11-28 | 60.75 | 61.25 | 60.63 | 61.06 | 1186900 |
2000-11-29 | 61.00 | 61.06 | 59.81 | 60.38 | 973400 |
2000-11-30 | 60.13 | 60.88 | 59.75 | 60.69 | 1442800 |
2000-12-01 | 60.00 | 60.88 | 60.00 | 60.88 | 796600 |
2000-12-04 | 60.00 | 60.56 | 59.63 | 60.31 | 860400 |
2000-12-05 | 60.75 | 61.25 | 60.25 | 61.00 | 1345300 |
2000-12-06 | 61.44 | 63.06 | 61.25 | 62.31 | 3166600 |
2000-12-07 | 61.50 | 62.44 | 61.31 | 61.69 | 1144800 |
2000-12-08 | 61.56 | 64.13 | 61.56 | 63.69 | 2438200 |
2000-12-11 | 63.75 | 64.31 | 62.88 | 64.00 | 1722500 |
2000-12-12 | 63.19 | 63.94 | 62.75 | 63.56 | 1028800 |
2000-12-13 | 63.06 | 63.75 | 62.50 | 62.63 | 1220100 |
2000-12-14 | 58.00 | 60.00 | 58.00 | 58.69 | 4803000 |
2000-12-15 | 57.50 | 57.63 | 56.13 | 57.44 | 2285200 |
2000-12-18 | 56.81 | 57.69 | 56.63 | 56.88 | 1364600 |
2000-12-19 | 55.94 | 56.94 | 55.75 | 55.75 | 1088800 |
2000-12-20 | 54.13 | 55.19 | 54.06 | 54.44 | 1515400 |
2000-12-21 | 54.06 | 54.50 | 53.13 | 53.50 | 1339900 |
2000-12-22 | 53.50 | 57.13 | 53.31 | 56.50 | 1540000 |
2000-12-26 | 56.06 | 57.63 | 55.75 | 57.44 | 628000 |
2000-12-27 | 57.00 | 57.69 | 56.75 | 57.31 | 912000 |
2000-12-28 | 57.00 | 59.19 | 56.81 | 59.19 | 1253400 |
2000-12-29 | 58.31 | 59.00 | 58.13 | 58.75 | 1096000 |
2001-01-02 | 58.00 | 58.38 | 55.88 | 56.38 | 695800 |
2001-01-03 | 56.19 | 60.56 | 55.69 | 60.56 | 2451800 |
2001-01-04 | 60.00 | 62.50 | 60.00 | 61.06 | 3776700 |
2001-01-05 | 61.00 | 61.00 | 59.63 | 60.63 | 2331200 |
2001-01-08 | 60.56 | 61.13 | 60.00 | 61.06 | 868300 |
2001-01-09 | 60.88 | 61.13 | 60.50 | 61.00 | 1372200 |
2001-01-10 | 60.00 | 60.50 | 58.00 | 58.50 | 2986400 |
2001-01-11 | 58.25 | 59.38 | 58.06 | 59.25 | 1547500 |
2001-01-12 | 59.13 | 59.69 | 58.81 | 58.94 | 2705400 |
2001-01-16 | 58.88 | 59.44 | 58.38 | 59.44 | 961400 |
2001-01-17 | 59.38 | 59.38 | 58.75 | 59.38 | 511600 |
2001-01-18 | 59.63 | 60.38 | 59.50 | 60.25 | 1202800 |
2001-01-19 | 60.25 | 60.44 | 59.81 | 60.00 | 869700 |
2001-01-22 | 60.00 | 60.31 | 59.81 | 60.31 | 943600 |
2001-01-23 | 60.38 | 61.00 | 60.00 | 60.94 | 2050800 |
2001-01-24 | 60.94 | 60.94 | 59.81 | 60.25 | 943000 |
2001-01-25 | 60.25 | 60.81 | 59.88 | 60.38 | 854600 |
2001-01-26 | 60.25 | 60.50 | 60.06 | 60.38 | 609000 |
2001-01-29 | 60.60 | 61.05 | 60.45 | 60.80 | 982900 |
2001-01-30 | 61.05 | 61.69 | 61.01 | 61.60 | 1232400 |
2001-01-31 | 61.64 | 62.00 | 60.71 | 61.90 | 2782200 |
2001-02-01 | 61.90 | 61.90 | 61.45 | 61.57 | 1891300 |
2001-02-02 | 61.50 | 61.68 | 61.01 | 61.10 | 959200 |
2001-02-05 | 61.00 | 61.00 | 60.05 | 60.24 | 1030500 |
2001-02-06 | 60.01 | 60.10 | 59.51 | 59.61 | 634500 |
2001-02-07 | 59.01 | 59.90 | 59.01 | 59.68 | 759700 |
2001-02-08 | 59.05 | 60.24 | 59.05 | 59.96 | 910400 |
2001-02-09 | 59.75 | 60.19 | 59.70 | 59.82 | 968400 |
2001-02-12 | 59.65 | 60.50 | 59.55 | 60.20 | 1396600 |
2001-02-13 | 60.00 | 60.35 | 59.94 | 60.03 | 1058400 |
2001-02-14 | 60.00 | 60.15 | 59.77 | 60.09 | 873900 |
2001-02-15 | 60.01 | 60.51 | 60.00 | 60.14 | 775600 |
2001-02-16 | 59.36 | 60.40 | 59.36 | 60.03 | 766000 |
2001-02-20 | 60.03 | 60.68 | 59.98 | 60.10 | 1672700 |
2001-02-21 | 59.80 | 59.83 | 58.81 | 58.90 | 654100 |
2001-02-22 | 58.40 | 58.85 | 58.00 | 58.29 | 952800 |
2001-02-23 | 57.80 | 58.26 | 57.25 | 57.60 | 912500 |
2001-02-26 | 57.65 | 57.86 | 57.00 | 57.65 | 631200 |
2001-02-27 | 57.25 | 58.40 | 57.25 | 58.11 | 830800 |
2001-02-28 | 58.06 | 58.24 | 56.50 | 56.53 | 850200 |
2001-03-01 | 56.54 | 57.00 | 55.69 | 56.00 | 1126000 |
2001-03-02 | 56.00 | 56.96 | 55.71 | 56.94 | 1687900 |
2001-03-05 | 56.50 | 57.76 | 56.50 | 57.75 | 537900 |
2001-03-06 | 57.99 | 57.99 | 57.17 | 57.37 | 743400 |
2001-03-07 | 57.59 | 58.38 | 57.17 | 58.35 | 1052500 |
2001-03-08 | 58.98 | 59.70 | 58.51 | 59.20 | 1049600 |
2001-03-09 | 59.00 | 59.00 | 58.66 | 58.83 | 863600 |
2001-03-12 | 58.80 | 58.80 | 57.36 | 57.36 | 857600 |
2001-03-13 | 56.91 | 57.46 | 56.51 | 57.40 | 1054600 |
2001-03-14 | 57.00 | 57.25 | 56.30 | 56.85 | 1020500 |
2001-03-15 | 56.77 | 57.05 | 56.36 | 56.65 | 901700 |
2001-03-16 | 56.55 | 56.64 | 55.74 | 55.75 | 1035000 |
2001-03-19 | 55.90 | 56.40 | 55.25 | 56.01 | 1213900 |
2001-03-20 | 56.01 | 56.24 | 55.50 | 55.52 | 936100 |
2001-03-21 | 55.52 | 58.36 | 55.19 | 57.70 | 1772200 |
2001-03-22 | 54.60 | 56.35 | 54.60 | 55.89 | 2672800 |
2001-03-23 | 55.76 | 56.00 | 54.57 | 55.25 | 1162800 |
2001-03-26 | 55.25 | 56.40 | 55.25 | 56.15 | 668900 |
2001-03-27 | 56.21 | 56.60 | 56.01 | 56.44 | 624700 |
2001-03-28 | 56.08 | 56.35 | 55.85 | 56.30 | 526200 |
2001-03-29 | 56.00 | 56.25 | 55.85 | 56.14 | 571400 |
2001-03-30 | 56.15 | 56.90 | 55.90 | 56.90 | 925700 |
2001-04-02 | 56.65 | 56.66 | 55.50 | 55.58 | 1040000 |
2001-04-03 | 55.07 | 55.16 | 53.20 | 53.21 | 1545500 |
2001-04-04 | 53.01 | 53.50 | 52.27 | 52.96 | 2005300 |
2001-04-05 | 53.49 | 53.49 | 52.00 | 53.32 | 1898400 |
2001-04-06 | 53.32 | 54.20 | 52.61 | 54.18 | 1621400 |
2001-04-09 | 54.18 | 54.80 | 53.17 | 53.65 | 848900 |
2001-04-10 | 53.65 | 54.97 | 53.60 | 54.61 | 861100 |
2001-04-11 | 54.02 | 54.70 | 53.80 | 54.46 | 558400 |
2001-04-12 | 54.21 | 54.45 | 53.85 | 54.21 | 368500 |
2001-04-16 | 54.00 | 54.09 | 53.60 | 53.70 | 603300 |
2001-04-17 | 53.20 | 53.89 | 53.20 | 53.89 | 673300 |
2001-04-18 | 53.25 | 55.90 | 53.25 | 54.45 | 1978200 |
2001-04-19 | 54.45 | 57.50 | 54.26 | 57.07 | 2309800 |
2001-04-20 | 56.75 | 58.25 | 56.40 | 58.23 | 1781700 |
2001-04-23 | 57.90 | 57.90 | 55.76 | 56.25 | 951100 |
2001-04-24 | 55.27 | 56.71 | 55.15 | 56.44 | 1598700 |
2001-04-25 | 56.25 | 57.10 | 55.87 | 56.92 | 1198400 |
2001-04-26 | 56.70 | 57.25 | 56.56 | 56.60 | 500800 |
2001-04-27 | 56.90 | 57.60 | 56.81 | 57.19 | 749000 |
2001-04-30 | 57.44 | 57.80 | 57.06 | 57.45 | 1041500 |
2001-05-01 | 57.20 | 58.00 | 57.11 | 57.90 | 1309700 |
2001-05-02 | 57.75 | 58.34 | 57.60 | 58.18 | 1131100 |
2001-05-03 | 57.75 | 58.17 | 57.65 | 58.07 | 1003300 |
2001-05-04 | 57.90 | 58.35 | 57.72 | 58.08 | 1597000 |
2001-05-07 | 57.00 | 57.95 | 57.00 | 57.90 | 1756700 |
2001-05-08 | 57.70 | 57.83 | 57.26 | 57.65 | 1509400 |
2001-05-09 | 57.60 | 57.79 | 57.28 | 57.63 | 1239600 |
2001-05-10 | 57.88 | 57.96 | 57.45 | 57.70 | 771400 |
2001-05-11 | 57.95 | 58.08 | 57.40 | 57.99 | 1225500 |
2001-05-14 | 57.75 | 57.98 | 57.21 | 57.60 | 680600 |
2001-05-15 | 57.35 | 57.79 | 57.35 | 57.70 | 727600 |
2001-05-16 | 57.55 | 58.23 | 57.45 | 58.07 | 1120500 |
2001-05-17 | 58.50 | 59.82 | 58.30 | 59.63 | 3129000 |
2001-05-18 | 59.20 | 59.89 | 59.20 | 59.85 | 1605300 |
2001-05-21 | 59.80 | 60.00 | 59.75 | 59.91 | 1399600 |
2001-05-22 | 59.95 | 59.95 | 59.60 | 59.76 | 1381700 |
2001-05-23 | 59.72 | 59.75 | 58.85 | 59.23 | 1441300 |
2001-05-24 | 58.63 | 59.34 | 58.63 | 59.20 | 909400 |
2001-05-25 | 58.90 | 58.99 | 58.58 | 58.83 | 674100 |
2001-05-29 | 58.65 | 58.92 | 58.38 | 58.80 | 533000 |
2001-05-30 | 58.80 | 58.80 | 58.09 | 58.80 | 1118600 |
2001-05-31 | 58.52 | 59.45 | 58.42 | 59.45 | 1716100 |
2001-06-01 | 59.00 | 59.20 | 58.20 | 58.55 | 861400 |
2001-06-04 | 58.10 | 58.44 | 57.89 | 58.30 | 832200 |
2001-06-05 | 58.30 | 58.38 | 57.95 | 58.29 | 855800 |
2001-06-06 | 58.80 | 58.80 | 58.00 | 58.07 | 563500 |
2001-06-07 | 58.00 | 58.50 | 58.00 | 58.43 | 699100 |
2001-06-08 | 58.23 | 58.25 | 58.00 | 58.09 | 438000 |
2001-06-11 | 58.00 | 58.00 | 57.51 | 57.62 | 699900 |
2001-06-12 | 57.40 | 57.67 | 57.07 | 57.66 | 810900 |
2001-06-13 | 57.45 | 57.60 | 57.11 | 57.24 | 852000 |
2001-06-14 | 56.85 | 57.25 | 56.76 | 56.78 | 817800 |
2001-06-15 | 56.43 | 56.78 | 56.22 | 56.70 | 880600 |
2001-06-18 | 56.25 | 56.97 | 56.15 | 56.55 | 1017100 |
2001-06-19 | 56.55 | 56.63 | 55.68 | 55.98 | 977000 |
2001-06-20 | 55.48 | 56.33 | 55.18 | 56.33 | 1389500 |
2001-06-21 | 56.20 | 57.49 | 55.90 | 57.29 | 1093100 |
2001-06-22 | 57.04 | 57.40 | 56.76 | 56.98 | 1044600 |
2001-06-25 | 56.50 | 56.50 | 55.80 | 56.03 | 913800 |
2001-06-26 | 55.68 | 56.19 | 55.46 | 55.80 | 882000 |
2001-06-27 | 55.65 | 56.47 | 55.60 | 56.24 | 1098100 |
2001-06-28 | 56.00 | 57.70 | 55.97 | 57.10 | 1887400 |
2001-06-29 | 57.35 | 58.20 | 57.06 | 57.80 | 2619300 |
2001-07-02 | 57.80 | 58.44 | 57.14 | 58.11 | 1271100 |
2001-07-03 | 58.05 | 58.59 | 58.00 | 58.56 | 709300 |
2001-07-05 | 58.48 | 58.75 | 58.26 | 58.56 | 940600 |
2001-07-06 | 58.41 | 58.42 | 57.60 | 57.73 | 597400 |
2001-07-09 | 57.97 | 58.00 | 57.81 | 57.90 | 510500 |
2001-07-10 | 58.00 | 58.15 | 57.41 | 57.59 | 503800 |
2001-07-11 | 57.44 | 57.60 | 56.80 | 57.47 | 853600 |
2001-07-12 | 57.47 | 57.94 | 57.42 | 57.80 | 632200 |
2001-07-13 | 57.80 | 58.50 | 57.40 | 58.34 | 935200 |
2001-07-16 | 58.59 | 58.59 | 58.19 | 58.20 | 808900 |
2001-07-17 | 58.10 | 58.38 | 57.82 | 58.28 | 705700 |
2001-07-18 | 57.90 | 58.40 | 57.65 | 58.03 | 768500 |
2001-07-19 | 58.04 | 58.28 | 57.30 | 58.19 | 1016700 |
2001-07-20 | 57.62 | 57.97 | 57.46 | 57.60 | 787900 |
2001-07-23 | 57.70 | 57.75 | 56.84 | 56.97 | 638100 |
2001-07-24 | 57.20 | 57.20 | 56.26 | 56.65 | 944500 |
2001-07-25 | 56.60 | 57.00 | 56.20 | 57.00 | 782300 |
2001-07-26 | 56.70 | 56.95 | 56.70 | 56.95 | 575400 |
2001-07-27 | 56.87 | 56.98 | 56.40 | 56.40 | 581300 |
2001-07-30 | 56.50 | 56.83 | 56.45 | 56.63 | 360300 |
2001-07-31 | 56.63 | 56.83 | 56.36 | 56.83 | 660600 |
2001-08-01 | 57.00 | 57.08 | 56.44 | 56.95 | 830400 |
2001-08-02 | 56.78 | 56.78 | 56.16 | 56.65 | 554100 |
2001-08-03 | 56.70 | 56.70 | 56.26 | 56.42 | 439400 |
2001-08-06 | 56.30 | 56.48 | 56.25 | 56.34 | 473500 |
2001-08-07 | 56.09 | 56.48 | 55.80 | 56.12 | 587900 |
2001-08-08 | 55.95 | 56.25 | 55.95 | 56.05 | 607900 |
2001-08-09 | 56.05 | 56.06 | 55.81 | 55.84 | 439900 |
2001-08-10 | 55.80 | 56.14 | 55.75 | 56.08 | 607500 |
2001-08-13 | 56.10 | 56.25 | 55.97 | 55.97 | 613900 |
2001-08-14 | 56.10 | 56.20 | 55.70 | 55.93 | 609100 |
2001-08-15 | 55.98 | 56.00 | 55.68 | 55.84 | 404300 |
2001-08-16 | 55.55 | 55.87 | 55.50 | 55.75 | 474700 |
2001-08-17 | 55.75 | 55.75 | 55.51 | 55.70 | 525200 |
2001-08-20 | 55.80 | 55.85 | 55.50 | 55.51 | 505100 |
2001-08-21 | 55.65 | 55.90 | 55.10 | 55.34 | 650900 |
2001-08-22 | 55.30 | 55.44 | 55.15 | 55.40 | 764800 |
2001-08-23 | 55.40 | 55.75 | 55.36 | 55.53 | 778500 |
2001-08-24 | 55.60 | 55.99 | 55.34 | 55.99 | 903000 |
2001-08-27 | 56.00 | 56.00 | 55.38 | 55.50 | 575800 |
2001-08-28 | 55.40 | 55.64 | 55.17 | 55.39 | 897600 |
2001-08-29 | 55.50 | 55.52 | 55.05 | 55.48 | 914900 |
2001-08-30 | 55.15 | 55.26 | 54.40 | 54.83 | 1508900 |
2001-08-31 | 54.83 | 55.23 | 54.63 | 55.23 | 1157100 |
2001-09-04 | 55.00 | 55.50 | 54.55 | 55.36 | 930500 |
2001-09-05 | 55.28 | 55.44 | 55.02 | 55.34 | 614200 |
2001-09-06 | 54.85 | 55.23 | 54.57 | 54.85 | 835400 |
2001-09-07 | 54.65 | 54.69 | 53.62 | 53.72 | 1041500 |
2001-09-10 | 53.60 | 53.72 | 52.94 | 53.10 | 1365300 |
2001-09-17 | 51.90 | 52.00 | 49.90 | 50.37 | 3918900 |
2001-09-18 | 51.75 | 51.75 | 50.01 | 50.15 | 2782500 |
2001-09-19 | 50.15 | 50.23 | 47.87 | 47.95 | 3853700 |
2001-09-20 | 46.75 | 50.19 | 46.15 | 49.55 | 3905400 |
2001-09-21 | 49.56 | 50.00 | 48.10 | 49.70 | 2532400 |
2001-09-24 | 49.70 | 50.66 | 49.60 | 49.82 | 1702600 |
2001-09-25 | 49.82 | 51.30 | 49.25 | 51.30 | 1895900 |
2001-09-26 | 50.90 | 50.98 | 49.22 | 49.45 | 2246900 |
2001-09-27 | 49.30 | 49.75 | 48.66 | 49.72 | 1644800 |
2001-09-28 | 49.25 | 52.05 | 48.42 | 51.98 | 2781500 |
2001-10-01 | 51.25 | 51.26 | 50.14 | 50.64 | 1854700 |
2001-10-02 | 50.48 | 50.52 | 49.92 | 50.10 | 1319700 |
2001-10-03 | 50.00 | 51.24 | 49.85 | 51.10 | 1626400 |
2001-10-04 | 51.10 | 52.29 | 51.05 | 52.00 | 1407700 |
2001-10-05 | 52.00 | 52.28 | 51.35 | 52.28 | 925300 |
2001-10-08 | 51.80 | 52.19 | 51.22 | 51.43 | 1108800 |
2001-10-09 | 51.68 | 51.68 | 50.65 | 50.95 | 494800 |
2001-10-10 | 51.25 | 51.80 | 50.93 | 51.80 | 615900 |
2001-10-11 | 51.97 | 52.83 | 51.85 | 52.79 | 1444900 |
2001-10-12 | 51.90 | 52.31 | 50.05 | 50.95 | 1611700 |
2001-10-15 | 50.55 | 50.95 | 50.28 | 50.88 | 575100 |
2001-10-16 | 51.05 | 51.49 | 50.76 | 50.85 | 704900 |
2001-10-17 | 51.00 | 51.23 | 50.25 | 50.77 | 1278500 |
2001-10-18 | 50.47 | 51.00 | 49.90 | 50.51 | 1181900 |
2001-10-19 | 50.10 | 51.00 | 49.80 | 50.75 | 1039500 |
2001-10-22 | 50.70 | 51.09 | 50.39 | 50.83 | 992300 |
2001-10-23 | 50.80 | 51.85 | 50.76 | 51.23 | 1372200 |
2001-10-24 | 51.45 | 51.55 | 50.75 | 50.91 | 865600 |
2001-10-25 | 50.72 | 50.80 | 49.95 | 50.64 | 1197600 |
2001-10-26 | 50.57 | 50.98 | 50.30 | 50.80 | 1074200 |
2001-10-29 | 51.40 | 51.75 | 50.50 | 50.84 | 1869100 |
2001-10-30 | 50.89 | 50.96 | 49.85 | 50.18 | 1032700 |
2001-10-31 | 50.19 | 51.00 | 49.95 | 51.00 | 1543300 |
2001-11-01 | 50.90 | 51.20 | 50.16 | 51.00 | 1422100 |
2001-11-02 | 50.95 | 51.34 | 50.61 | 51.32 | 942600 |
2001-11-05 | 51.60 | 51.74 | 51.35 | 51.68 | 1409100 |
2001-11-06 | 51.50 | 52.60 | 51.46 | 52.55 | 1651700 |
2001-11-07 | 52.30 | 53.19 | 52.29 | 52.98 | 1653700 |
2001-11-08 | 52.87 | 53.55 | 52.76 | 53.18 | 1673400 |
2001-11-09 | 52.87 | 53.59 | 52.87 | 53.41 | 1152300 |
2001-11-12 | 53.30 | 53.31 | 52.55 | 53.14 | 717000 |
2001-11-13 | 53.70 | 54.29 | 53.38 | 54.24 | 1143000 |
2001-11-14 | 54.60 | 54.74 | 53.90 | 54.23 | 1797300 |
2001-11-15 | 54.23 | 54.71 | 54.17 | 54.48 | 1448500 |
2001-11-16 | 54.47 | 54.48 | 53.95 | 54.37 | 972800 |
2001-11-19 | 54.40 | 54.80 | 54.25 | 54.59 | 680800 |
2001-11-20 | 54.59 | 54.87 | 54.25 | 54.51 | 892000 |
2001-11-21 | 54.30 | 54.44 | 53.60 | 54.40 | 1206700 |
2001-11-23 | 54.22 | 54.80 | 54.18 | 54.80 | 528500 |
2001-11-26 | 54.75 | 54.90 | 54.25 | 54.90 | 917500 |
2001-11-27 | 54.90 | 55.19 | 54.55 | 55.00 | 1305100 |
2001-11-28 | 55.23 | 55.38 | 55.00 | 55.18 | 1591900 |
2001-11-29 | 55.18 | 55.30 | 54.95 | 55.30 | 1268500 |
2001-11-30 | 55.30 | 56.22 | 55.12 | 56.22 | 2367200 |
2001-12-03 | 55.97 | 56.14 | 55.79 | 55.90 | 1168100 |
2001-12-04 | 55.91 | 56.05 | 55.45 | 56.00 | 1709800 |
2001-12-05 | 56.00 | 56.89 | 55.93 | 56.79 | 1906600 |
2001-12-06 | 56.79 | 57.00 | 56.27 | 56.98 | 1365300 |
2001-12-07 | 56.98 | 57.15 | 56.66 | 57.13 | 1468600 |
2001-12-10 | 57.12 | 57.12 | 55.97 | 56.23 | 1158900 |
2001-12-11 | 56.23 | 56.47 | 55.87 | 56.18 | 998800 |
2001-12-12 | 56.10 | 56.10 | 55.13 | 55.58 | 1039900 |
2001-12-13 | 55.40 | 55.41 | 54.80 | 54.99 | 977600 |
2001-12-14 | 54.80 | 55.18 | 54.65 | 55.09 | 1048200 |
2001-12-17 | 55.09 | 55.45 | 54.90 | 55.30 | 1078000 |
2001-12-18 | 55.30 | 56.59 | 55.30 | 56.39 | 1773200 |
2001-12-19 | 55.95 | 56.30 | 55.36 | 55.36 | 1397600 |
2001-12-20 | 55.11 | 55.99 | 55.09 | 55.27 | 1588400 |
2001-12-21 | 55.45 | 55.50 | 54.98 | 55.22 | 1364000 |
2001-12-24 | 55.05 | 55.65 | 55.05 | 55.30 | 525100 |
2001-12-26 | 55.15 | 55.55 | 55.15 | 55.39 | 800800 |
2001-12-27 | 55.20 | 55.42 | 55.03 | 55.18 | 711300 |
2001-12-28 | 55.03 | 55.16 | 54.90 | 55.05 | 813800 |
2001-12-31 | 54.90 | 54.96 | 54.50 | 54.50 | 1198500 |
2002-01-02 | 54.55 | 54.71 | 54.25 | 54.46 | 1004500 |
2002-01-03 | 54.50 | 55.46 | 54.50 | 55.46 | 2075900 |
2002-01-04 | 55.70 | 56.99 | 55.63 | 56.65 | 2813900 |
2002-01-07 | 56.85 | 57.15 | 56.67 | 57.11 | 1812000 |
2002-01-08 | 57.02 | 57.22 | 56.52 | 57.22 | 1622900 |
2002-01-09 | 57.22 | 57.22 | 56.61 | 56.81 | 1871700 |
2002-01-10 | 56.81 | 57.00 | 56.32 | 56.85 | 1301400 |
2002-01-11 | 56.49 | 56.64 | 56.00 | 56.52 | 1754500 |
2002-01-14 | 56.42 | 56.43 | 55.82 | 56.03 | 1048800 |
2002-01-15 | 56.04 | 56.43 | 55.58 | 56.00 | 1160200 |
2002-01-16 | 56.00 | 56.40 | 55.75 | 56.00 | 1123600 |
2002-01-17 | 56.20 | 56.50 | 56.03 | 56.48 | 951800 |
2002-01-18 | 56.22 | 56.82 | 56.16 | 56.52 | 1165300 |
2002-01-22 | 56.45 | 56.69 | 55.93 | 56.06 | 908600 |
2002-01-23 | 56.03 | 56.80 | 55.94 | 56.77 | 1517800 |
2002-01-24 | 56.77 | 56.97 | 56.46 | 56.60 | 1105600 |
2002-01-25 | 56.61 | 57.05 | 56.06 | 57.03 | 1183400 |
2002-01-28 | 57.03 | 57.30 | 56.65 | 57.10 | 961100 |
2002-01-29 | 56.65 | 56.80 | 55.00 | 56.40 | 2666400 |
2002-01-30 | 56.50 | 57.25 | 56.00 | 56.93 | 1627700 |
2002-01-31 | 56.75 | 57.50 | 56.41 | 57.48 | 1562800 |
2002-02-01 | 57.48 | 57.48 | 56.50 | 56.79 | 1545100 |
2002-02-04 | 56.33 | 56.79 | 56.06 | 56.56 | 1038000 |
2002-02-05 | 56.20 | 56.95 | 56.20 | 56.90 | 1402900 |
2002-02-06 | 56.90 | 56.90 | 56.10 | 56.16 | 788400 |
2002-02-07 | 55.80 | 55.98 | 55.53 | 55.63 | 1085800 |
2002-02-08 | 55.64 | 56.35 | 55.57 | 56.35 | 1068600 |
2002-02-11 | 56.35 | 56.86 | 56.30 | 56.78 | 1387900 |
2002-02-12 | 56.78 | 56.83 | 56.53 | 56.70 | 1176200 |
2002-02-13 | 56.60 | 56.94 | 56.54 | 56.68 | 1112800 |
2002-02-14 | 56.65 | 56.95 | 56.32 | 56.95 | 1234600 |
2002-02-15 | 56.94 | 57.10 | 56.67 | 57.00 | 1566800 |
2002-02-19 | 56.75 | 56.77 | 56.51 | 56.72 | 1050200 |
2002-02-20 | 56.62 | 57.00 | 56.62 | 56.84 | 1225000 |
2002-02-21 | 56.90 | 57.00 | 56.74 | 56.80 | 967000 |
2002-02-22 | 56.55 | 56.99 | 56.33 | 56.80 | 1103100 |
2002-02-25 | 56.75 | 57.25 | 56.69 | 57.10 | 1737300 |
2002-02-26 | 57.43 | 58.43 | 57.17 | 58.31 | 4481800 |
2002-02-27 | 58.45 | 59.20 | 58.25 | 59.20 | 3972500 |
2002-02-28 | 59.05 | 59.20 | 58.57 | 58.94 | 1780200 |
2002-03-01 | 59.00 | 59.01 | 58.76 | 59.00 | 1927600 |
2002-03-04 | 59.45 | 59.99 | 59.00 | 59.99 | 2832000 |
2002-03-05 | 59.74 | 59.85 | 59.26 | 59.26 | 2428200 |
2002-03-06 | 59.50 | 59.91 | 59.38 | 59.38 | 1713800 |
2002-03-07 | 60.00 | 60.17 | 59.79 | 60.00 | 3593500 |
2002-03-08 | 60.20 | 61.24 | 60.17 | 61.00 | 3364500 |
2002-03-11 | 61.00 | 61.00 | 60.06 | 60.08 | 1188100 |
2002-03-12 | 60.08 | 60.35 | 59.90 | 60.08 | 1503500 |
2002-03-13 | 60.00 | 60.01 | 59.60 | 59.93 | 1317500 |
2002-03-14 | 59.95 | 60.10 | 59.80 | 59.92 | 942800 |
2002-03-15 | 60.40 | 60.44 | 59.85 | 60.33 | 1819300 |
2002-03-18 | 60.53 | 60.70 | 60.31 | 60.58 | 1280200 |
2002-03-19 | 60.78 | 60.79 | 60.22 | 60.45 | 1169300 |
2002-03-20 | 60.50 | 60.66 | 60.21 | 60.46 | 1708800 |
2002-03-21 | 60.46 | 60.55 | 59.81 | 60.25 | 1629000 |
2002-03-22 | 60.10 | 60.84 | 59.90 | 60.70 | 1522400 |
2002-03-25 | 60.58 | 61.00 | 60.52 | 60.64 | 2131600 |
2002-03-26 | 60.44 | 60.74 | 60.06 | 60.22 | 1751000 |
2002-03-27 | 60.25 | 60.63 | 60.07 | 60.53 | 1131500 |
2002-03-28 | 60.78 | 60.95 | 60.65 | 60.80 | 1259600 |
2002-04-01 | 60.45 | 60.55 | 60.07 | 60.55 | 1269600 |
2002-04-02 | 60.30 | 60.31 | 59.76 | 59.80 | 1484200 |
2002-04-03 | 59.80 | 59.80 | 59.28 | 59.70 | 1974600 |
2002-04-04 | 59.70 | 60.50 | 59.52 | 60.39 | 1996400 |
2002-04-05 | 60.50 | 60.81 | 60.40 | 60.70 | 1500300 |
2002-04-08 | 60.50 | 60.50 | 60.02 | 60.31 | 1239900 |
2002-04-09 | 60.49 | 60.65 | 60.15 | 60.58 | 980500 |
2002-04-10 | 60.83 | 60.98 | 60.43 | 60.81 | 1523300 |
2002-04-11 | 60.65 | 60.75 | 60.16 | 60.38 | 942400 |
2002-04-12 | 60.54 | 60.96 | 60.42 | 60.71 | 1804900 |
2002-04-15 | 60.35 | 60.56 | 60.10 | 60.35 | 788300 |
2002-04-16 | 60.40 | 61.00 | 60.37 | 60.95 | 1523900 |
2002-04-17 | 60.98 | 61.15 | 60.63 | 60.90 | 1304500 |
2002-04-18 | 61.00 | 61.47 | 60.75 | 61.02 | 1960100 |
2002-04-19 | 61.00 | 61.55 | 60.92 | 61.44 | 1344300 |
2002-04-22 | 61.04 | 61.24 | 60.80 | 60.89 | 958600 |
2002-04-23 | 60.90 | 60.98 | 60.34 | 60.41 | 1276400 |
2002-04-24 | 60.70 | 60.72 | 59.76 | 59.93 | 1193300 |
2002-04-25 | 59.93 | 60.31 | 59.85 | 60.22 | 1169600 |
2002-04-26 | 60.36 | 60.58 | 60.15 | 60.41 | 1000100 |
2002-04-29 | 60.80 | 60.80 | 59.55 | 59.73 | 2486700 |
2002-04-30 | 59.87 | 60.04 | 59.41 | 60.04 | 1775900 |
2002-05-01 | 60.04 | 60.11 | 59.48 | 59.85 | 1821700 |
2002-05-02 | 59.60 | 59.99 | 59.60 | 59.93 | 947400 |
2002-05-03 | 59.85 | 60.20 | 59.71 | 60.10 | 1147000 |
2002-05-06 | 59.96 | 60.28 | 59.50 | 59.58 | 768300 |
2002-05-07 | 59.75 | 59.77 | 58.97 | 59.05 | 1206500 |
2002-05-08 | 59.07 | 59.68 | 59.07 | 59.68 | 1035400 |
2002-05-09 | 59.27 | 59.55 | 58.37 | 58.42 | 2978700 |
2002-05-10 | 58.43 | 58.93 | 58.43 | 58.74 | 1272200 |
2002-05-13 | 58.70 | 59.08 | 58.70 | 58.99 | 763700 |
2002-05-14 | 59.23 | 59.70 | 59.23 | 59.60 | 971500 |
2002-05-15 | 59.55 | 59.70 | 59.22 | 59.70 | 1030400 |
2002-05-16 | 59.64 | 59.72 | 59.33 | 59.58 | 582400 |
2002-05-17 | 59.45 | 59.71 | 59.10 | 59.55 | 992200 |
2002-05-20 | 59.35 | 59.52 | 58.80 | 58.94 | 966800 |
2002-05-21 | 58.84 | 58.90 | 58.00 | 58.27 | 1269000 |
2002-05-22 | 58.07 | 58.25 | 57.98 | 58.25 | 1162300 |
2002-05-23 | 58.20 | 58.48 | 57.75 | 58.43 | 1022100 |
2002-05-24 | 58.30 | 58.69 | 58.25 | 58.39 | 728100 |
2002-05-28 | 58.55 | 58.55 | 58.02 | 58.30 | 1416700 |
2002-05-29 | 58.30 | 58.90 | 58.07 | 58.67 | 1057000 |
2002-05-30 | 58.70 | 59.05 | 58.70 | 59.00 | 1412000 |
2002-05-31 | 60.00 | 60.38 | 59.70 | 60.38 | 3957300 |
2002-06-03 | 60.38 | 61.51 | 60.36 | 61.47 | 4339000 |
2002-06-04 | 61.37 | 61.45 | 60.89 | 61.25 | 2250700 |
2002-06-05 | 61.45 | 61.48 | 61.07 | 61.35 | 1550200 |
2002-06-06 | 61.40 | 61.63 | 61.15 | 61.41 | 1427000 |
2002-06-07 | 61.15 | 61.43 | 61.00 | 61.37 | 1112200 |
2002-06-10 | 61.28 | 62.77 | 61.27 | 62.38 | 3054600 |
2002-06-11 | 62.25 | 62.86 | 62.25 | 62.65 | 2453800 |
2002-06-12 | 62.55 | 62.62 | 61.88 | 62.28 | 1959200 |
2002-06-13 | 62.15 | 62.90 | 62.15 | 62.77 | 2043300 |
2002-06-14 | 62.10 | 62.42 | 61.72 | 61.87 | 1591900 |
2002-06-17 | 61.80 | 62.40 | 61.77 | 62.22 | 1801800 |
2002-06-18 | 61.89 | 62.94 | 61.79 | 62.57 | 1463100 |
2002-06-19 | 62.51 | 63.00 | 62.45 | 62.60 | 1413200 |
2002-06-20 | 62.55 | 62.63 | 62.12 | 62.33 | 1420800 |
2002-06-21 | 62.20 | 62.49 | 61.70 | 61.88 | 1646400 |
2002-06-24 | 61.40 | 62.13 | 61.40 | 61.79 | 1490100 |
2002-06-25 | 60.95 | 61.50 | 59.70 | 60.21 | 5552600 |
2002-06-26 | 59.95 | 60.75 | 59.70 | 60.20 | 2431600 |
2002-06-27 | 60.29 | 60.74 | 59.99 | 60.49 | 2578800 |
2002-06-28 | 60.59 | 61.75 | 60.45 | 61.75 | 5258400 |
2002-07-01 | 61.50 | 61.61 | 61.11 | 61.23 | 1323800 |
2002-07-02 | 61.05 | 61.47 | 60.61 | 60.85 | 2051000 |
2002-07-03 | 60.60 | 61.13 | 60.33 | 60.68 | 1820900 |
2002-07-05 | 61.15 | 61.19 | 61.00 | 61.19 | 815600 |
2002-07-08 | 61.30 | 61.30 | 60.95 | 61.03 | 943300 |
2002-07-09 | 60.78 | 61.15 | 60.68 | 60.74 | 1053000 |
2002-07-10 | 60.74 | 63.75 | 60.74 | 63.25 | 10827900 |
2002-07-11 | 62.60 | 62.88 | 61.90 | 62.50 | 6101500 |
2002-07-12 | 61.55 | 62.43 | 61.05 | 61.26 | 5858300 |
2002-07-15 | 60.75 | 61.38 | 59.70 | 60.50 | 6763200 |
2002-07-16 | 60.20 | 61.05 | 60.15 | 60.20 | 7206500 |
2002-07-17 | 60.30 | 61.10 | 60.30 | 60.80 | 6009800 |
2002-07-18 | 60.95 | 62.69 | 60.90 | 62.05 | 10935700 |
2002-07-19 | 62.06 | 67.00 | 61.35 | 67.00 | 94752600 |
2002-07-22 | 65.00 | 66.50 | 63.05 | 63.11 | 31436300 |
2002-07-23 | 62.40 | 63.00 | 59.81 | 60.30 | 20086100 |
2002-07-24 | 60.10 | 61.97 | 58.80 | 61.84 | 13967000 |
2002-07-25 | 61.83 | 62.35 | 60.40 | 62.21 | 7915000 |
2002-07-26 | 62.21 | 62.93 | 61.71 | 62.91 | 4815800 |
2002-07-29 | 63.30 | 64.75 | 63.26 | 64.50 | 5565300 |
2002-07-30 | 64.50 | 64.91 | 63.80 | 64.50 | 4806400 |
2002-07-31 | 64.05 | 65.37 | 63.92 | 65.34 | 4590200 |
2002-08-01 | 65.04 | 65.05 | 63.75 | 64.12 | 5172700 |
2002-08-02 | 64.12 | 64.12 | 61.95 | 62.80 | 4910800 |
2002-08-05 | 62.80 | 62.80 | 61.04 | 61.27 | 3847300 |
2002-08-06 | 61.95 | 63.49 | 61.80 | 62.70 | 3614500 |
2002-08-07 | 63.15 | 63.25 | 61.76 | 63.12 | 3330900 |
2002-08-08 | 63.12 | 64.40 | 62.57 | 64.25 | 3530400 |
2002-08-09 | 64.00 | 64.90 | 63.76 | 64.65 | 4815500 |
2002-08-12 | 64.10 | 64.15 | 63.10 | 63.76 | 3145300 |
2002-08-13 | 63.25 | 64.63 | 63.25 | 63.51 | 3205000 |
2002-08-14 | 63.51 | 64.91 | 63.11 | 64.90 | 3844800 |
2002-08-15 | 64.98 | 65.59 | 64.85 | 65.49 | 3737000 |
2002-08-16 | 65.40 | 66.62 | 65.12 | 66.09 | 4459800 |
2002-08-19 | 65.90 | 67.10 | 65.75 | 66.85 | 3839700 |
2002-08-20 | 66.65 | 66.85 | 65.70 | 65.90 | 2798400 |
2002-08-21 | 65.80 | 66.25 | 65.29 | 66.09 | 3167400 |
2002-08-22 | 65.55 | 66.10 | 65.37 | 66.01 | 2418100 |
2002-08-23 | 65.80 | 65.97 | 65.11 | 65.28 | 2338800 |
2002-08-26 | 64.80 | 65.00 | 64.06 | 64.71 | 3749400 |
2002-08-27 | 65.00 | 65.23 | 64.53 | 64.85 | 2526500 |
2002-08-28 | 64.85 | 64.85 | 63.97 | 64.45 | 2864700 |
2002-08-29 | 64.00 | 64.49 | 63.36 | 63.85 | 3504800 |
2002-08-30 | 63.95 | 64.69 | 63.60 | 63.91 | 2422100 |
2002-09-03 | 63.33 | 63.60 | 62.31 | 62.55 | 3238200 |
2002-09-04 | 62.40 | 63.60 | 62.11 | 63.55 | 2759400 |
2002-09-05 | 63.30 | 63.65 | 62.50 | 62.81 | 2648200 |
2002-09-06 | 63.30 | 64.00 | 63.25 | 63.98 | 2177000 |
2002-09-09 | 63.98 | 63.98 | 62.60 | 63.40 | 3207000 |
2002-09-10 | 63.40 | 63.80 | 63.05 | 63.39 | 2024700 |
2002-09-11 | 63.85 | 63.96 | 63.02 | 63.02 | 1532900 |
2002-09-12 | 62.80 | 62.80 | 61.65 | 61.97 | 3273500 |
2002-09-13 | 61.50 | 62.09 | 61.13 | 61.95 | 2534400 |
2002-09-16 | 61.90 | 62.44 | 61.25 | 62.17 | 1790300 |
2002-09-17 | 62.80 | 63.24 | 62.16 | 62.39 | 2877100 |
2002-09-18 | 62.05 | 62.49 | 61.67 | 61.85 | 2187800 |
2002-09-19 | 61.86 | 63.75 | 61.86 | 62.65 | 4847200 |
2002-09-20 | 62.65 | 63.00 | 62.02 | 62.80 | 3939200 |
2002-09-23 | 62.40 | 62.50 | 61.88 | 62.33 | 2032700 |
2002-09-24 | 61.95 | 62.13 | 61.10 | 61.75 | 3104300 |
2002-09-25 | 61.86 | 62.47 | 61.50 | 62.22 | 3290200 |
2002-09-26 | 62.40 | 63.60 | 62.08 | 63.60 | 3507600 |
2002-09-27 | 63.25 | 63.70 | 62.50 | 62.67 | 2727200 |
2002-09-30 | 62.50 | 62.84 | 61.50 | 62.53 | 4126900 |
2002-10-01 | 62.90 | 64.25 | 61.95 | 64.20 | 4389400 |
2002-10-02 | 64.20 | 64.35 | 63.30 | 63.39 | 4452600 |
2002-10-03 | 63.80 | 64.50 | 63.53 | 64.00 | 3921500 |
2002-10-04 | 64.01 | 64.01 | 61.30 | 61.60 | 8739300 |
2002-10-07 | 59.55 | 60.23 | 59.25 | 59.35 | 7251700 |
2002-10-08 | 59.45 | 60.70 | 59.02 | 60.25 | 4149600 |
2002-10-09 | 60.10 | 60.70 | 59.20 | 60.18 | 4347000 |
2002-10-10 | 59.25 | 61.30 | 58.50 | 61.06 | 5168900 |
2002-10-11 | 61.07 | 62.15 | 60.95 | 61.83 | 3690100 |
2002-10-14 | 61.47 | 62.15 | 61.35 | 61.93 | 1961500 |
2002-10-15 | 63.10 | 63.75 | 63.01 | 63.67 | 3852200 |
2002-10-16 | 63.25 | 63.68 | 62.80 | 63.43 | 2868300 |
2002-10-17 | 63.44 | 63.52 | 62.80 | 63.41 | 3194100 |
2002-10-18 | 63.00 | 63.28 | 62.79 | 63.10 | 2486600 |
2002-10-21 | 62.85 | 64.25 | 62.46 | 64.18 | 3218600 |
2002-10-22 | 64.18 | 64.18 | 61.55 | 62.26 | 6298900 |
2002-10-23 | 61.50 | 62.51 | 61.11 | 62.50 | 3920600 |
2002-10-24 | 63.00 | 63.29 | 62.30 | 62.50 | 2994000 |
2002-10-25 | 62.08 | 62.70 | 61.77 | 62.69 | 2057300 |
2002-10-28 | 62.69 | 62.75 | 61.07 | 61.23 | 2301300 |
2002-10-29 | 61.00 | 61.30 | 59.50 | 60.28 | 4506500 |
2002-10-30 | 60.42 | 61.28 | 60.12 | 60.53 | 2824700 |
2002-10-31 | 60.53 | 61.10 | 59.70 | 60.01 | 2750900 |
2002-11-01 | 60.00 | 61.28 | 59.60 | 60.94 | 2437700 |
2002-11-04 | 61.93 | 63.02 | 61.35 | 61.73 | 4279300 |
2002-11-05 | 61.98 | 62.37 | 61.57 | 61.85 | 1499300 |
2002-11-06 | 62.40 | 63.08 | 61.86 | 62.93 | 3365500 |
2002-11-07 | 62.75 | 62.76 | 61.50 | 61.61 | 2570100 |
2002-11-08 | 61.65 | 62.92 | 61.65 | 62.34 | 2655800 |
2002-11-11 | 62.30 | 63.05 | 61.85 | 62.48 | 2709800 |
2002-11-12 | 62.49 | 63.10 | 61.75 | 62.02 | 2762300 |
2002-11-13 | 62.10 | 62.66 | 61.51 | 62.40 | 2177800 |
2002-11-14 | 62.53 | 63.20 | 62.50 | 63.04 | 2275900 |
2002-11-15 | 62.63 | 63.23 | 62.51 | 63.23 | 2165600 |
2002-11-18 | 63.15 | 63.49 | 62.58 | 62.62 | 1761900 |
2002-11-19 | 62.62 | 62.75 | 62.00 | 62.28 | 1657300 |
2002-11-20 | 62.65 | 63.22 | 62.34 | 63.13 | 1826000 |
2002-11-21 | 63.20 | 63.95 | 63.00 | 63.95 | 3312800 |
2002-11-22 | 63.90 | 63.90 | 63.09 | 63.50 | 2393500 |
2002-11-25 | 63.50 | 63.75 | 62.61 | 62.80 | 1923000 |
2002-11-26 | 62.72 | 62.82 | 61.89 | 62.10 | 3539400 |
2002-11-27 | 62.35 | 63.61 | 62.32 | 63.50 | 2702600 |
2002-11-29 | 63.75 | 63.80 | 63.21 | 63.36 | 1399300 |
2002-12-02 | 63.75 | 64.10 | 63.57 | 63.97 | 2668800 |
2002-12-03 | 63.95 | 63.96 | 63.35 | 63.80 | 2874100 |
2002-12-04 | 63.80 | 64.05 | 63.60 | 63.91 | 2125100 |
2002-12-05 | 64.10 | 64.48 | 63.47 | 63.75 | 2231700 |
2002-12-06 | 63.40 | 64.08 | 63.26 | 64.08 | 1627700 |
2002-12-09 | 64.04 | 64.05 | 63.62 | 63.80 | 1770900 |
2002-12-10 | 63.95 | 63.99 | 63.20 | 63.50 | 1829800 |
2002-12-11 | 63.25 | 63.81 | 63.05 | 63.74 | 2001900 |
2002-12-12 | 63.50 | 63.64 | 63.26 | 63.60 | 2469100 |
2002-12-13 | 63.35 | 64.12 | 63.30 | 63.55 | 2407500 |
2002-12-16 | 63.75 | 64.41 | 63.52 | 64.28 | 2374300 |
2002-12-17 | 64.05 | 64.20 | 63.66 | 63.90 | 2297400 |
2002-12-18 | 63.65 | 64.00 | 63.51 | 63.94 | 2674300 |
2002-12-19 | 63.87 | 64.18 | 63.54 | 63.63 | 2639700 |
2002-12-20 | 63.52 | 64.09 | 63.40 | 63.78 | 3749100 |
2002-12-23 | 63.78 | 63.95 | 63.61 | 63.88 | 1525700 |
2002-12-24 | 63.92 | 63.94 | 63.56 | 63.65 | 687000 |
2002-12-26 | 63.72 | 64.00 | 63.23 | 63.56 | 1236500 |
2002-12-27 | 63.56 | 63.61 | 63.00 | 63.01 | 1387500 |
2002-12-30 | 63.12 | 63.38 | 62.75 | 63.38 | 1358300 |
2002-12-31 | 63.38 | 63.40 | 62.74 | 63.08 | 1800500 |
2003-01-02 | 63.50 | 64.00 | 63.24 | 63.99 | 2805000 |
2003-01-03 | 63.75 | 63.96 | 63.58 | 63.82 | 1935500 |
2003-01-06 | 63.88 | 64.48 | 63.83 | 64.21 | 3052500 |
2003-01-07 | 63.96 | 64.24 | 63.70 | 64.00 | 2370400 |
2003-01-08 | 63.95 | 63.98 | 63.38 | 63.55 | 1680900 |
2003-01-09 | 63.55 | 64.15 | 63.45 | 64.13 | 2114000 |
2003-01-10 | 63.89 | 64.24 | 63.79 | 64.03 | 2164900 |
2003-01-13 | 64.10 | 64.30 | 63.61 | 63.70 | 2409300 |
2003-01-14 | 63.71 | 63.83 | 63.53 | 63.80 | 1737400 |
2003-01-15 | 63.60 | 63.68 | 63.25 | 63.38 | 2028100 |
2003-01-16 | 63.63 | 63.75 | 63.36 | 63.52 | 1748400 |
2003-01-17 | 63.42 | 63.60 | 63.30 | 63.44 | 2188500 |
2003-01-21 | 63.69 | 63.81 | 62.50 | 62.65 | 2098600 |
2003-01-22 | 62.50 | 62.75 | 61.89 | 62.15 | 2808000 |
2003-01-23 | 62.24 | 62.54 | 61.61 | 61.92 | 1788100 |
2003-01-24 | 61.85 | 61.98 | 60.77 | 60.80 | 2754700 |
2003-01-27 | 60.05 | 61.46 | 60.05 | 60.47 | 3296500 |
2003-01-28 | 60.60 | 61.45 | 60.10 | 61.03 | 4760100 |
2003-01-29 | 61.04 | 61.23 | 60.01 | 60.55 | 2362500 |
2003-01-30 | 60.75 | 60.75 | 59.75 | 59.75 | 3014600 |
2003-01-31 | 59.76 | 60.62 | 59.56 | 60.33 | 2402900 |
2003-02-03 | 60.50 | 60.85 | 60.26 | 60.60 | 1823000 |
2003-02-04 | 60.05 | 60.10 | 59.62 | 59.95 | 2191000 |
2003-02-05 | 60.40 | 60.78 | 59.83 | 60.09 | 2035500 |
2003-02-06 | 59.75 | 60.28 | 59.55 | 59.72 | 1929400 |
2003-02-07 | 59.73 | 60.22 | 59.02 | 59.15 | 1857400 |
2003-02-10 | 59.20 | 59.42 | 58.52 | 59.15 | 2395900 |
2003-02-11 | 59.53 | 59.68 | 58.56 | 58.80 | 1742900 |
2003-02-12 | 58.81 | 59.00 | 57.90 | 58.24 | 1798100 |
2003-02-13 | 57.75 | 58.15 | 57.12 | 57.58 | 2170200 |
2003-02-14 | 57.60 | 59.00 | 57.60 | 59.00 | 2181700 |
2003-02-18 | 59.00 | 59.62 | 58.90 | 59.49 | 1698900 |
2003-02-19 | 59.49 | 59.49 | 58.61 | 58.98 | 1699400 |
2003-02-20 | 59.00 | 59.10 | 58.02 | 58.17 | 1708100 |
2003-02-21 | 58.78 | 58.80 | 58.00 | 58.41 | 2123600 |
2003-02-24 | 58.25 | 58.26 | 56.93 | 57.17 | 2979500 |
2003-02-25 | 56.52 | 57.36 | 56.00 | 57.35 | 3009700 |
2003-02-26 | 57.36 | 57.81 | 57.12 | 57.28 | 2538000 |
2003-02-27 | 57.35 | 57.83 | 56.76 | 57.27 | 2181200 |
2003-02-28 | 57.52 | 58.16 | 57.37 | 57.54 | 2312100 |
2003-03-03 | 58.05 | 58.34 | 57.65 | 57.85 | 1992100 |
2003-03-04 | 57.75 | 57.80 | 56.80 | 56.83 | 2392800 |
2003-03-05 | 56.83 | 56.83 | 55.50 | 56.05 | 4017500 |
2003-03-06 | 55.40 | 56.00 | 55.21 | 55.47 | 2483300 |
2003-03-07 | 55.00 | 55.37 | 54.70 | 55.04 | 4493200 |
2003-03-10 | 55.04 | 55.04 | 53.61 | 53.74 | 3229000 |
2003-03-11 | 53.80 | 54.14 | 53.18 | 53.18 | 2964600 |
2003-03-12 | 53.00 | 54.60 | 53.00 | 54.56 | 4068600 |
2003-03-13 | 54.29 | 55.40 | 54.06 | 55.38 | 4983900 |
2003-03-14 | 55.48 | 56.15 | 55.00 | 56.00 | 3234900 |
2003-03-17 | 55.65 | 57.68 | 55.41 | 57.38 | 4192300 |
2003-03-18 | 57.63 | 57.83 | 57.05 | 57.78 | 2868400 |
2003-03-19 | 57.95 | 58.70 | 57.56 | 58.63 | 3937300 |
2003-03-20 | 58.50 | 59.22 | 58.10 | 58.96 | 2852500 |
2003-03-21 | 59.60 | 59.96 | 58.90 | 59.85 | 4334100 |
2003-03-24 | 59.86 | 59.86 | 57.40 | 57.78 | 3475700 |
2003-03-25 | 57.38 | 58.70 | 57.30 | 58.35 | 2811000 |
2003-03-26 | 58.15 | 58.31 | 57.64 | 57.96 | 2241000 |
2003-03-27 | 57.55 | 58.03 | 57.19 | 57.65 | 1630400 |
2003-03-28 | 57.40 | 57.41 | 56.67 | 57.30 | 1855500 |
2003-03-31 | 56.25 | 57.40 | 56.25 | 57.00 | 3006500 |
2003-04-01 | 57.10 | 57.70 | 56.52 | 57.52 | 2295900 |
2003-04-02 | 58.00 | 58.72 | 58.00 | 58.25 | 3078200 |
2003-04-03 | 58.43 | 58.60 | 57.85 | 57.85 | 2217300 |
2003-04-04 | 58.03 | 58.21 | 57.10 | 57.81 | 2547200 |
2003-04-07 | 58.50 | 59.04 | 57.95 | 57.96 | 2652200 |
2003-04-08 | 58.00 | 58.17 | 57.51 | 58.07 | 2429300 |
2003-04-09 | 58.04 | 58.68 | 57.26 | 57.44 | 2182900 |
2003-04-10 | 57.44 | 57.55 | 56.90 | 57.50 | 1708100 |
2003-04-11 | 57.72 | 58.08 | 57.37 | 57.80 | 2089600 |
2003-04-14 | 57.77 | 58.65 | 57.74 | 58.40 | 1961600 |
2003-04-15 | 58.50 | 58.80 | 58.34 | 58.70 | 2630600 |
2003-04-16 | 58.80 | 58.96 | 57.67 | 57.73 | 2196800 |
2003-04-17 | 58.00 | 58.50 | 57.90 | 58.35 | 1863500 |
2003-04-21 | 58.00 | 58.35 | 57.55 | 57.87 | 2382300 |
2003-04-22 | 58.85 | 60.07 | 58.75 | 60.06 | 11286300 |
2003-04-23 | 60.20 | 60.55 | 60.08 | 60.50 | 6922400 |
2003-04-24 | 60.50 | 60.75 | 60.16 | 60.52 | 3927700 |
2003-04-25 | 60.65 | 60.71 | 60.28 | 60.52 | 2988800 |
2003-04-28 | 60.72 | 61.93 | 60.50 | 61.68 | 4330700 |
2003-04-29 | 61.70 | 62.33 | 61.55 | 62.09 | 3876000 |
2003-04-30 | 62.09 | 62.48 | 61.75 | 62.12 | 5443000 |
2003-05-01 | 62.10 | 62.31 | 61.27 | 61.93 | 3320500 |
2003-05-02 | 61.70 | 62.50 | 61.65 | 62.40 | 2126700 |
2003-05-05 | 62.40 | 62.40 | 61.57 | 62.05 | 3398700 |
2003-05-06 | 62.05 | 62.80 | 61.88 | 62.42 | 3208500 |
2003-05-07 | 62.30 | 62.50 | 62.00 | 62.02 | 3050600 |
2003-05-08 | 61.82 | 62.00 | 61.38 | 61.62 | 2717600 |
2003-05-09 | 61.65 | 62.16 | 61.38 | 61.92 | 2450400 |
2003-05-12 | 61.85 | 62.60 | 61.66 | 62.50 | 2197300 |
2003-05-13 | 62.27 | 62.50 | 62.05 | 62.40 | 2657000 |
2003-05-14 | 62.50 | 62.60 | 62.01 | 62.33 | 2343300 |
2003-05-15 | 62.74 | 63.10 | 62.26 | 63.10 | 4224200 |
2003-05-16 | 63.02 | 63.18 | 62.05 | 62.05 | 3346100 |
2003-05-19 | 62.01 | 62.19 | 61.61 | 61.99 | 2868600 |
2003-05-20 | 62.05 | 62.30 | 61.46 | 61.75 | 2249000 |
2003-05-21 | 61.55 | 61.95 | 61.35 | 61.78 | 1908300 |
2003-05-22 | 61.65 | 61.98 | 61.25 | 61.60 | 2049600 |
2003-05-23 | 61.40 | 61.76 | 61.31 | 61.65 | 989600 |
2003-05-27 | 61.35 | 62.28 | 61.31 | 62.03 | 2730700 |
2003-05-28 | 61.95 | 62.24 | 61.72 | 61.83 | 1930300 |
2003-05-29 | 61.70 | 61.99 | 61.41 | 61.81 | 2412100 |
2003-05-30 | 62.05 | 62.48 | 61.80 | 62.43 | 2392400 |
2003-06-02 | 62.66 | 63.28 | 62.50 | 62.96 | 2777200 |
2003-06-03 | 62.96 | 63.32 | 61.52 | 63.28 | 2721400 |
2003-06-04 | 63.08 | 63.86 | 62.96 | 63.85 | 2863800 |
2003-06-05 | 63.45 | 63.79 | 63.33 | 63.65 | 1824200 |
2003-06-06 | 63.90 | 64.00 | 63.10 | 63.61 | 2722300 |
2003-06-09 | 63.50 | 63.60 | 63.00 | 63.26 | 1732800 |
2003-06-10 | 63.26 | 63.64 | 63.00 | 63.64 | 1862300 |
2003-06-11 | 63.75 | 64.00 | 63.51 | 63.94 | 2022800 |
2003-06-12 | 64.00 | 64.03 | 63.32 | 63.80 | 1528700 |
2003-06-13 | 64.00 | 64.00 | 63.23 | 63.67 | 1475600 |
2003-06-16 | 63.85 | 64.30 | 63.61 | 64.19 | 2048900 |
2003-06-17 | 64.20 | 64.32 | 63.92 | 64.00 | 1485500 |
2003-06-18 | 63.97 | 64.20 | 63.72 | 63.87 | 1903100 |
2003-06-19 | 63.95 | 64.24 | 63.50 | 63.70 | 1890100 |
2003-06-20 | 63.92 | 64.30 | 63.78 | 64.19 | 3131400 |
2003-06-23 | 64.01 | 64.16 | 63.71 | 63.82 | 1838600 |
2003-06-24 | 63.80 | 63.96 | 63.40 | 63.60 | 2006100 |
2003-06-25 | 63.60 | 63.60 | 62.84 | 62.87 | 2490400 |
2003-06-26 | 62.75 | 63.80 | 62.65 | 63.55 | 1998400 |
2003-06-27 | 63.50 | 63.79 | 62.80 | 63.00 | 1732400 |
2003-06-30 | 63.18 | 63.70 | 62.90 | 63.70 | 5387600 |
2003-07-01 | 63.37 | 64.24 | 63.10 | 64.10 | 3035300 |
2003-07-02 | 63.85 | 64.34 | 63.84 | 64.25 | 1854600 |
2003-07-03 | 64.00 | 64.22 | 63.76 | 63.92 | 1305500 |
2003-07-07 | 64.37 | 64.59 | 64.15 | 64.39 | 2172300 |
2003-07-08 | 64.40 | 64.85 | 64.25 | 64.76 | 2017900 |
2003-07-09 | 64.68 | 64.82 | 64.45 | 64.58 | 1960200 |
2003-07-10 | 64.33 | 64.54 | 64.16 | 64.48 | 1486700 |
2003-07-11 | 64.40 | 64.55 | 64.11 | 64.20 | 1417000 |
2003-07-14 | 64.60 | 64.79 | 64.15 | 64.20 | 2211900 |
2003-07-15 | 64.35 | 64.44 | 63.91 | 64.03 | 2179000 |
2003-07-16 | 64.02 | 64.25 | 63.83 | 63.89 | 1727400 |
2003-07-17 | 63.89 | 64.06 | 63.64 | 63.95 | 1691000 |
2003-07-18 | 64.25 | 64.64 | 63.95 | 64.37 | 1958400 |
2003-07-21 | 64.37 | 64.84 | 64.18 | 64.79 | 2136600 |
2003-07-22 | 64.95 | 65.31 | 63.98 | 64.23 | 3532000 |
2003-07-23 | 64.21 | 64.40 | 63.79 | 64.22 | 1484800 |
2003-07-24 | 64.37 | 64.50 | 63.50 | 63.70 | 2187300 |
2003-07-25 | 63.80 | 64.15 | 63.22 | 63.96 | 2049800 |
2003-07-28 | 63.92 | 63.99 | 63.52 | 63.98 | 1514500 |
2003-07-29 | 64.09 | 64.24 | 63.45 | 63.58 | 2389300 |
2003-07-30 | 63.50 | 63.73 | 63.17 | 63.48 | 2343300 |
2003-07-31 | 63.60 | 63.90 | 63.08 | 63.08 | 2394200 |
2003-08-01 | 63.00 | 63.18 | 62.75 | 63.05 | 1988400 |
2003-08-04 | 62.91 | 63.05 | 62.55 | 62.86 | 1626500 |
2003-08-05 | 62.80 | 62.95 | 62.53 | 62.60 | 1828700 |
2003-08-06 | 62.45 | 62.69 | 62.20 | 62.35 | 1819800 |
2003-08-07 | 62.42 | 62.93 | 62.15 | 62.92 | 1688600 |
2003-08-08 | 63.04 | 63.29 | 62.57 | 63.22 | 1565700 |
2003-08-11 | 63.20 | 63.68 | 63.10 | 63.41 | 1263800 |
2003-08-12 | 63.42 | 63.53 | 63.00 | 63.51 | 1284000 |
2003-08-13 | 63.65 | 63.77 | 63.21 | 63.35 | 1043600 |
2003-08-14 | 63.48 | 63.84 | 63.16 | 63.70 | 1543600 |
2003-08-15 | 64.00 | 64.00 | 63.64 | 63.98 | 1520900 |
2003-08-18 | 63.98 | 64.08 | 63.74 | 63.95 | 1912200 |
2003-08-19 | 64.05 | 64.22 | 63.65 | 63.85 | 2518000 |
2003-08-20 | 63.80 | 63.91 | 63.41 | 63.86 | 2398000 |
2003-08-21 | 63.80 | 63.95 | 63.15 | 63.64 | 2024600 |
2003-08-22 | 63.73 | 63.98 | 63.38 | 63.72 | 2607800 |
2003-08-25 | 63.62 | 63.71 | 63.02 | 63.32 | 1767100 |
2003-08-26 | 63.07 | 63.57 | 62.79 | 63.40 | 1725700 |
2003-08-27 | 63.34 | 63.34 | 62.76 | 62.89 | 1107100 |
2003-08-28 | 62.93 | 62.98 | 62.51 | 62.74 | 1850600 |
2003-08-29 | 62.70 | 63.00 | 62.51 | 62.76 | 1748400 |
2003-09-02 | 62.89 | 63.34 | 62.50 | 63.26 | 2336200 |
2003-09-03 | 63.30 | 63.50 | 63.12 | 63.34 | 2333000 |
2003-09-04 | 63.23 | 63.39 | 62.96 | 63.20 | 1930800 |
2003-09-05 | 63.10 | 63.48 | 62.90 | 63.19 | 2091900 |
2003-09-08 | 63.19 | 63.23 | 62.81 | 62.95 | 1696600 |
2003-09-09 | 62.70 | 63.01 | 62.52 | 62.60 | 1891400 |
2003-09-10 | 62.52 | 62.82 | 61.91 | 62.14 | 2282400 |
2003-09-11 | 62.20 | 62.29 | 61.55 | 61.80 | 2354500 |
2003-09-12 | 61.50 | 61.80 | 61.17 | 61.51 | 2363100 |
2003-09-15 | 62.35 | 62.92 | 62.00 | 62.61 | 4044000 |
2003-09-16 | 63.25 | 64.22 | 63.13 | 63.96 | 5112500 |
2003-09-17 | 63.96 | 64.25 | 63.71 | 64.06 | 2826100 |
2003-09-18 | 64.15 | 64.88 | 64.07 | 64.72 | 2832600 |
2003-09-19 | 64.73 | 64.75 | 64.16 | 64.52 | 3123600 |
2003-09-22 | 64.16 | 64.27 | 63.89 | 64.00 | 2003000 |
2003-09-23 | 64.20 | 64.69 | 64.08 | 64.30 | 2337500 |
2003-09-24 | 64.12 | 64.28 | 63.50 | 63.74 | 2100600 |
2003-09-25 | 64.10 | 64.23 | 63.50 | 63.84 | 2799300 |
2003-09-26 | 63.72 | 64.11 | 63.56 | 63.92 | 2398900 |
2003-09-29 | 63.97 | 64.19 | 63.75 | 64.14 | 2218000 |
2003-09-30 | 63.89 | 64.04 | 63.62 | 63.80 | 2654400 |
2003-10-01 | 63.80 | 64.53 | 63.76 | 64.35 | 3015000 |
2003-10-02 | 64.50 | 64.68 | 64.23 | 64.47 | 1632500 |
2003-10-03 | 64.80 | 65.00 | 64.73 | 65.00 | 4303900 |
2003-10-06 | 65.12 | 65.61 | 65.03 | 65.10 | 2456900 |
2003-10-07 | 64.90 | 65.47 | 64.86 | 65.38 | 1872800 |
2003-10-08 | 65.50 | 65.50 | 65.14 | 65.32 | 1467400 |
2003-10-09 | 65.75 | 66.07 | 64.87 | 66.07 | 3629500 |
2003-10-10 | 65.99 | 66.22 | 65.93 | 66.03 | 2241400 |
2003-10-13 | 66.30 | 66.77 | 66.26 | 66.47 | 2108700 |
2003-10-14 | 66.53 | 67.93 | 66.29 | 67.40 | 4090100 |
2003-10-15 | 67.70 | 67.80 | 67.33 | 67.69 | 2775900 |
2003-10-16 | 68.00 | 68.75 | 67.94 | 68.64 | 4244200 |
2003-10-17 | 68.72 | 68.75 | 68.26 | 68.48 | 2941800 |
2003-10-20 | 68.46 | 68.75 | 68.30 | 68.75 | 2470400 |
2003-10-21 | 68.75 | 69.38 | 68.35 | 68.97 | 3476200 |
2003-10-22 | 68.35 | 69.00 | 68.33 | 68.88 | 2492300 |
2003-10-23 | 68.89 | 69.55 | 68.62 | 69.43 | 2563000 |
2003-10-24 | 69.00 | 70.00 | 68.90 | 69.91 | 3897400 |
2003-10-27 | 69.91 | 70.20 | 69.58 | 69.65 | 2750500 |
2003-10-28 | 69.65 | 70.48 | 69.39 | 70.33 | 2813100 |
2003-10-29 | 70.12 | 70.73 | 70.02 | 70.61 | 2794200 |
2003-10-30 | 70.95 | 71.99 | 70.78 | 71.62 | 4897900 |
2003-10-31 | 71.62 | 73.11 | 71.62 | 72.52 | 5924400 |
2003-11-03 | 72.53 | 73.04 | 72.24 | 72.29 | 2915000 |
2003-11-04 | 72.40 | 72.80 | 72.11 | 72.50 | 3296600 |
2003-11-05 | 72.30 | 72.79 | 72.08 | 72.37 | 2104400 |
2003-11-06 | 72.37 | 73.41 | 71.83 | 72.90 | 4279100 |
2003-11-07 | 72.92 | 73.80 | 72.87 | 73.14 | 3174300 |
2003-11-10 | 73.02 | 73.42 | 72.69 | 72.70 | 3083900 |
2003-11-11 | 72.72 | 72.89 | 72.16 | 72.20 | 2405000 |
2003-11-12 | 72.20 | 72.89 | 72.20 | 72.83 | 2154400 |
2003-11-13 | 72.50 | 72.88 | 72.21 | 72.81 | 1924100 |
2003-11-14 | 72.42 | 72.93 | 72.06 | 72.44 | 2013100 |
2003-11-17 | 72.34 | 72.43 | 71.88 | 72.41 | 2336000 |
2003-11-18 | 72.46 | 72.72 | 71.85 | 72.09 | 3035500 |
2003-11-19 | 72.04 | 72.51 | 71.80 | 72.38 | 2894200 |
2003-11-20 | 71.60 | 72.43 | 71.60 | 71.93 | 2749600 |
2003-11-21 | 71.80 | 71.80 | 70.65 | 71.07 | 4500600 |
2003-11-24 | 71.89 | 72.67 | 71.82 | 72.49 | 3427000 |
2003-11-25 | 72.54 | 73.08 | 72.42 | 72.78 | 2194100 |
2003-11-26 | 72.95 | 73.07 | 72.43 | 72.84 | 1337900 |
2003-11-28 | 72.83 | 72.83 | 72.42 | 72.77 | 919300 |
2003-12-01 | 73.00 | 73.57 | 72.78 | 73.49 | 2249800 |
2003-12-02 | 73.35 | 73.35 | 72.81 | 72.84 | 2709700 |
2003-12-03 | 73.20 | 73.26 | 72.82 | 73.04 | 1665800 |
2003-12-04 | 73.04 | 73.83 | 72.90 | 73.58 | 2027500 |
2003-12-05 | 73.59 | 73.79 | 73.06 | 73.22 | 1939700 |
2003-12-08 | 73.05 | 73.53 | 72.82 | 73.41 | 1201300 |
2003-12-09 | 73.65 | 73.69 | 72.93 | 73.13 | 1384800 |
2003-12-10 | 73.08 | 73.23 | 72.52 | 72.83 | 1143800 |
2003-12-11 | 73.06 | 73.15 | 72.43 | 72.95 | 1910600 |
2003-12-12 | 72.93 | 73.59 | 72.82 | 73.39 | 1493000 |
2003-12-15 | 73.64 | 73.95 | 73.30 | 73.30 | 2210300 |
2003-12-16 | 73.48 | 73.79 | 73.34 | 73.64 | 1316900 |
2003-12-17 | 73.50 | 73.55 | 72.64 | 73.54 | 2846700 |
2003-12-18 | 73.54 | 73.62 | 72.96 | 73.54 | 2617100 |
2003-12-19 | 73.64 | 73.75 | 73.31 | 73.74 | 2210400 |
2003-12-22 | 73.79 | 74.31 | 73.77 | 74.26 | 2027700 |
2003-12-23 | 74.25 | 74.82 | 74.04 | 74.44 | 1852900 |
2003-12-24 | 74.40 | 74.45 | 74.06 | 74.45 | 623300 |
2003-12-26 | 74.44 | 74.74 | 74.44 | 74.66 | 446500 |
2003-12-29 | 74.73 | 74.87 | 74.17 | 74.81 | 1355300 |
2003-12-30 | 74.81 | 74.84 | 73.92 | 74.15 | 1748300 |
2003-12-31 | 74.11 | 74.75 | 73.99 | 74.55 | 1933100 |
2004-01-02 | 73.20 | 74.80 | 73.15 | 73.65 | 2802800 |
2004-01-05 | 73.85 | 74.00 | 73.40 | 73.93 | 2118300 |
2004-01-06 | 73.93 | 73.93 | 72.96 | 73.48 | 1895900 |
2004-01-07 | 73.30 | 73.35 | 72.82 | 73.24 | 2484500 |
2004-01-08 | 73.32 | 73.38 | 72.41 | 72.64 | 2748300 |
2004-01-09 | 72.43 | 72.58 | 71.56 | 71.88 | 3285200 |
2004-01-12 | 72.00 | 72.54 | 71.95 | 72.22 | 2727300 |
2004-01-13 | 72.22 | 72.39 | 71.53 | 71.91 | 1957200 |
2004-01-14 | 72.04 | 72.66 | 72.04 | 72.46 | 2421100 |
2004-01-15 | 72.50 | 72.65 | 72.04 | 72.34 | 1934900 |
2004-01-16 | 72.49 | 73.00 | 72.40 | 73.00 | 2076200 |
2004-01-20 | 72.80 | 72.82 | 71.97 | 72.10 | 2289300 |
2004-01-21 | 72.11 | 72.49 | 72.10 | 72.30 | 2413400 |
2004-01-22 | 72.30 | 72.40 | 71.85 | 72.33 | 2260600 |
2004-01-23 | 72.33 | 72.54 | 72.00 | 72.28 | 1860300 |
2004-01-26 | 72.28 | 73.14 | 72.17 | 73.06 | 2033400 |
2004-01-27 | 73.06 | 73.33 | 72.50 | 72.79 | 2184800 |
2004-01-28 | 72.87 | 73.01 | 72.11 | 72.44 | 2091800 |
2004-01-29 | 72.44 | 72.63 | 71.73 | 72.51 | 2910200 |
2004-01-30 | 72.05 | 72.15 | 71.27 | 71.27 | 2303000 |
2004-02-02 | 71.40 | 71.81 | 70.68 | 71.09 | 2544900 |
2004-02-03 | 71.09 | 71.50 | 70.78 | 71.00 | 1897200 |
2004-02-04 | 71.10 | 71.43 | 70.59 | 71.09 | 2128400 |
2004-02-05 | 71.13 | 71.19 | 70.66 | 70.80 | 1915100 |
2004-02-06 | 70.79 | 71.74 | 70.72 | 71.35 | 1853800 |
2004-02-09 | 71.34 | 71.34 | 70.85 | 71.04 | 1202200 |
2004-02-10 | 71.04 | 71.10 | 70.65 | 71.06 | 1665700 |
2004-02-11 | 71.00 | 71.97 | 70.39 | 71.79 | 2328900 |
2004-02-12 | 71.54 | 71.69 | 71.06 | 71.11 | 1475800 |
2004-02-13 | 71.21 | 71.47 | 70.70 | 70.82 | 1695900 |
2004-02-17 | 71.22 | 71.48 | 70.84 | 71.24 | 1196100 |
2004-02-18 | 71.15 | 71.45 | 71.00 | 71.19 | 1041300 |
2004-02-19 | 71.11 | 71.38 | 70.33 | 70.42 | 2197000 |
2004-02-20 | 70.60 | 70.62 | 70.03 | 70.16 | 2380100 |
2004-02-23 | 70.18 | 70.18 | 69.30 | 69.64 | 2626500 |
2004-02-24 | 69.64 | 70.22 | 69.51 | 69.95 | 1934100 |
2004-02-25 | 69.87 | 69.97 | 69.58 | 69.85 | 1993400 |
2004-02-26 | 70.50 | 70.98 | 70.37 | 70.83 | 2165500 |
2004-02-27 | 70.40 | 71.28 | 70.40 | 70.63 | 2077300 |
2004-03-01 | 70.40 | 70.46 | 69.60 | 69.85 | 2760300 |
2004-03-02 | 70.00 | 70.02 | 69.29 | 69.47 | 2244000 |
2004-03-03 | 69.35 | 69.36 | 68.75 | 68.95 | 2957800 |
2004-03-04 | 68.95 | 69.41 | 68.75 | 69.37 | 1623300 |
2004-03-05 | 68.90 | 69.70 | 68.82 | 69.64 | 2559900 |
2004-03-08 | 69.50 | 69.59 | 69.01 | 69.09 | 1646600 |
2004-03-09 | 69.14 | 69.28 | 68.70 | 68.90 | 1926200 |
2004-03-10 | 68.85 | 69.39 | 68.41 | 68.55 | 2181200 |
2004-03-11 | 68.26 | 68.96 | 67.90 | 68.13 | 2405600 |
2004-03-12 | 68.20 | 69.09 | 68.00 | 68.95 | 1789600 |
2004-03-15 | 68.75 | 68.75 | 67.92 | 67.98 | 1966500 |
2004-03-16 | 68.23 | 68.54 | 67.51 | 68.07 | 2353000 |
2004-03-17 | 69.00 | 69.71 | 68.47 | 69.47 | 3175700 |
2004-03-18 | 69.30 | 69.85 | 69.07 | 69.74 | 2004400 |
2004-03-19 | 69.74 | 69.74 | 68.91 | 68.92 | 2293500 |
2004-03-22 | 68.45 | 68.85 | 68.14 | 68.34 | 1839000 |
2004-03-23 | 68.60 | 68.94 | 68.23 | 68.32 | 1699800 |
2004-03-24 | 68.36 | 68.66 | 67.94 | 68.36 | 1677900 |
2004-03-25 | 69.10 | 69.62 | 68.68 | 69.53 | 2416900 |
2004-03-26 | 69.35 | 69.67 | 69.00 | 69.07 | 1977900 |
2004-03-29 | 69.30 | 69.94 | 69.20 | 69.79 | 2293800 |
2004-03-30 | 69.79 | 69.94 | 69.37 | 69.84 | 1805400 |
2004-03-31 | 69.70 | 69.92 | 69.25 | 69.84 | 2273600 |
2004-04-01 | 69.84 | 70.15 | 69.69 | 70.04 | 2038700 |
2004-04-02 | 70.90 | 70.90 | 70.05 | 70.47 | 2116600 |
2004-04-05 | 70.47 | 70.47 | 70.00 | 70.30 | 1621300 |
2004-04-06 | 70.32 | 70.73 | 70.24 | 70.69 | 2201500 |
2004-04-07 | 70.70 | 70.80 | 70.11 | 70.32 | 1900600 |
2004-04-08 | 70.72 | 70.75 | 70.00 | 70.47 | 1967800 |
2004-04-12 | 70.50 | 70.74 | 70.32 | 70.43 | 1304600 |
2004-04-13 | 70.62 | 70.67 | 70.03 | 70.14 | 1856000 |
2004-04-14 | 70.14 | 71.00 | 70.05 | 70.84 | 2558400 |
2004-04-15 | 70.94 | 71.40 | 70.80 | 71.33 | 2789900 |
2004-04-16 | 71.60 | 71.72 | 71.21 | 71.62 | 1687000 |
2004-04-19 | 71.39 | 71.52 | 70.95 | 71.08 | 1797300 |
2004-04-20 | 71.20 | 71.26 | 70.35 | 70.42 | 1673200 |
2004-04-21 | 70.42 | 71.35 | 70.06 | 71.20 | 3141400 |
2004-04-22 | 71.30 | 72.00 | 70.67 | 71.94 | 3045200 |
2004-04-23 | 72.10 | 72.21 | 71.39 | 71.80 | 1908000 |
2004-04-26 | 71.92 | 71.99 | 71.23 | 71.54 | 2248200 |
2004-04-27 | 71.75 | 71.95 | 71.42 | 71.56 | 2194900 |
2004-04-28 | 71.57 | 71.57 | 70.86 | 70.86 | 2335400 |
2004-04-29 | 70.98 | 71.39 | 70.20 | 70.35 | 2093900 |
2004-04-30 | 70.50 | 70.86 | 70.02 | 70.15 | 2100600 |
2004-05-03 | 70.20 | 70.71 | 70.10 | 70.70 | 1855400 |
2004-05-04 | 70.62 | 70.73 | 69.84 | 70.24 | 2109200 |
2004-05-05 | 70.65 | 70.65 | 70.11 | 70.45 | 1764200 |
2004-05-06 | 70.15 | 70.54 | 69.70 | 70.35 | 1820300 |
2004-05-07 | 70.03 | 70.44 | 69.35 | 69.69 | 2318900 |
2004-05-10 | 69.69 | 69.69 | 68.89 | 69.28 | 2487500 |
2004-05-11 | 69.36 | 69.85 | 68.95 | 69.85 | 1689900 |
2004-05-12 | 69.36 | 69.84 | 68.60 | 69.81 | 2114600 |
2004-05-13 | 69.27 | 69.55 | 68.88 | 69.27 | 1829100 |
2004-05-14 | 69.05 | 69.66 | 68.90 | 69.37 | 1419200 |
2004-05-17 | 68.85 | 69.55 | 68.55 | 69.36 | 1741400 |
2004-05-18 | 69.56 | 69.80 | 69.27 | 69.45 | 1646300 |
2004-05-19 | 69.70 | 69.88 | 69.01 | 69.14 | 2358100 |
2004-05-20 | 69.14 | 69.17 | 68.61 | 68.96 | 2280400 |
2004-05-21 | 69.25 | 69.50 | 68.81 | 69.12 | 1518700 |
2004-05-24 | 69.48 | 69.66 | 69.23 | 69.50 | 1826600 |
2004-05-25 | 69.51 | 70.88 | 69.28 | 70.75 | 2431700 |
2004-05-26 | 70.54 | 70.98 | 70.21 | 70.97 | 1665700 |
2004-05-27 | 71.00 | 71.86 | 70.95 | 71.51 | 2156800 |
2004-05-28 | 71.58 | 71.88 | 71.18 | 71.72 | 1320000 |
2004-06-01 | 71.62 | 71.70 | 71.11 | 71.53 | 1968000 |
2004-06-02 | 71.78 | 72.00 | 71.71 | 71.97 | 1724200 |
2004-06-03 | 71.93 | 71.94 | 71.54 | 71.76 | 1799800 |
2004-06-04 | 71.78 | 71.99 | 71.43 | 71.74 | 1678600 |
2004-06-07 | 71.99 | 72.75 | 71.91 | 72.75 | 1947900 |
2004-06-08 | 72.52 | 73.15 | 72.44 | 73.15 | 1793500 |
2004-06-09 | 73.08 | 73.25 | 72.72 | 72.74 | 1463400 |
2004-06-10 | 72.80 | 73.42 | 72.80 | 73.19 | 1662100 |
2004-06-14 | 72.63 | 73.21 | 72.61 | 72.87 | 1530600 |
2004-06-15 | 73.05 | 73.50 | 72.83 | 73.14 | 2211600 |
2004-06-16 | 73.23 | 73.29 | 72.66 | 73.14 | 1564200 |
2004-06-17 | 73.14 | 73.14 | 72.45 | 72.89 | 1585500 |
2004-06-18 | 72.51 | 73.49 | 72.51 | 73.42 | 1941900 |
2004-06-21 | 73.42 | 73.76 | 73.03 | 73.64 | 1594700 |
2004-06-22 | 73.60 | 74.11 | 73.33 | 74.11 | 2016600 |
2004-06-23 | 74.40 | 74.74 | 74.15 | 74.58 | 2496900 |
2004-06-24 | 74.33 | 74.60 | 74.28 | 74.37 | 1733900 |
2004-06-25 | 74.49 | 74.94 | 74.25 | 74.77 | 2738800 |
2004-06-28 | 74.86 | 75.25 | 74.77 | 74.92 | 2986700 |
2004-06-29 | 75.03 | 75.26 | 74.90 | 74.99 | 1912700 |
2004-06-30 | 75.00 | 75.24 | 74.25 | 75.17 | 2301400 |
2004-07-01 | 75.08 | 75.29 | 74.08 | 74.78 | 2100200 |
2004-07-02 | 74.43 | 74.50 | 73.80 | 74.27 | 1696100 |
2004-07-06 | 74.14 | 74.14 | 73.43 | 73.76 | 1883100 |
2004-07-07 | 73.57 | 74.13 | 73.52 | 73.64 | 1899700 |
2004-07-08 | 73.67 | 73.84 | 72.69 | 72.70 | 2538000 |
2004-07-09 | 73.11 | 73.11 | 72.53 | 73.06 | 1950600 |
2004-07-12 | 72.94 | 73.08 | 72.50 | 72.97 | 1623000 |
2004-07-13 | 72.97 | 73.46 | 72.81 | 73.24 | 1918800 |
2004-07-14 | 72.88 | 73.85 | 72.73 | 73.22 | 1711400 |
2004-07-15 | 73.43 | 74.75 | 73.26 | 74.05 | 2486700 |
2004-07-16 | 74.84 | 74.84 | 73.52 | 73.79 | 2069100 |
2004-07-19 | 73.95 | 73.96 | 73.46 | 73.49 | 1409900 |
2004-07-20 | 73.69 | 74.21 | 73.69 | 74.10 | 1660500 |
2004-07-21 | 74.45 | 74.50 | 73.01 | 73.06 | 2038200 |
2004-07-22 | 72.00 | 72.94 | 71.60 | 72.63 | 3682300 |
2004-07-23 | 72.25 | 72.93 | 71.24 | 71.41 | 3010700 |
2004-07-26 | 71.45 | 71.74 | 71.10 | 71.30 | 2190200 |
2004-07-27 | 71.36 | 71.58 | 71.01 | 71.01 | 1864900 |
2004-07-28 | 71.00 | 71.47 | 70.51 | 71.10 | 2104900 |
2004-07-29 | 71.85 | 72.53 | 71.53 | 72.13 | 2342800 |
2004-07-30 | 71.89 | 71.96 | 71.50 | 71.96 | 1641700 |
2004-08-02 | 71.96 | 72.59 | 71.54 | 72.54 | 1445400 |
2004-08-03 | 72.36 | 72.68 | 72.13 | 72.66 | 1748800 |
2004-08-04 | 72.33 | 72.88 | 72.05 | 72.81 | 1567100 |
2004-08-05 | 72.61 | 72.74 | 71.13 | 71.13 | 2046000 |
2004-08-06 | 70.60 | 70.73 | 70.17 | 70.26 | 2687000 |
2004-08-09 | 70.27 | 70.75 | 70.26 | 70.51 | 1951700 |
2004-08-10 | 70.70 | 71.23 | 70.42 | 71.15 | 1179300 |
2004-08-11 | 70.74 | 70.95 | 70.30 | 70.41 | 2854600 |
2004-08-12 | 70.40 | 70.43 | 69.50 | 69.71 | 2422500 |
2004-08-13 | 69.65 | 70.23 | 69.15 | 69.25 | 2485600 |
2004-08-16 | 69.24 | 70.63 | 69.24 | 70.63 | 1821500 |
2004-08-17 | 70.68 | 70.90 | 70.25 | 70.50 | 1431400 |
2004-08-18 | 70.48 | 71.34 | 70.33 | 71.25 | 1600000 |
2004-08-19 | 70.88 | 71.00 | 70.07 | 70.75 | 1754400 |
2004-08-20 | 70.75 | 71.55 | 70.50 | 71.31 | 1776800 |
2004-08-23 | 71.78 | 72.20 | 71.41 | 71.54 | 2042100 |
2004-08-24 | 71.93 | 72.20 | 71.60 | 72.18 | 2258000 |
2004-08-25 | 72.18 | 72.81 | 71.86 | 72.70 | 2368100 |
2004-08-26 | 72.60 | 73.16 | 72.54 | 72.78 | 1751700 |
2004-08-27 | 72.79 | 73.12 | 72.61 | 72.77 | 1460900 |
2004-08-30 | 72.30 | 72.91 | 72.26 | 72.60 | 981200 |
2004-08-31 | 72.78 | 73.09 | 72.54 | 73.05 | 1311500 |
2004-09-01 | 72.92 | 73.39 | 72.32 | 72.87 | 1496100 |
2004-09-02 | 72.90 | 73.47 | 72.71 | 73.29 | 1547900 |
2004-09-03 | 73.39 | 73.43 | 72.86 | 73.04 | 1130100 |
2004-09-07 | 73.48 | 73.99 | 73.34 | 73.67 | 2192100 |
2004-09-08 | 73.90 | 73.93 | 73.59 | 73.72 | 2062500 |
2004-09-09 | 73.90 | 73.92 | 73.14 | 73.22 | 1660700 |
2004-09-10 | 73.16 | 73.89 | 72.81 | 73.77 | 2125200 |
2004-09-13 | 73.59 | 73.79 | 73.32 | 73.55 | 1515600 |
2004-09-14 | 73.48 | 74.10 | 73.36 | 74.00 | 1530100 |
2004-09-15 | 74.00 | 74.06 | 73.61 | 73.85 | 1758900 |
2004-09-16 | 73.85 | 74.25 | 73.77 | 74.02 | 1241700 |
2004-09-17 | 74.45 | 75.08 | 74.39 | 75.04 | 3817600 |
2004-09-20 | 75.04 | 75.30 | 74.81 | 75.06 | 2045000 |
2004-09-21 | 75.06 | 75.27 | 74.79 | 75.03 | 1749700 |
2004-09-22 | 74.45 | 74.45 | 73.25 | 73.39 | 3242400 |
2004-09-23 | 73.39 | 73.42 | 72.62 | 72.83 | 2390900 |
2004-09-24 | 72.90 | 73.75 | 72.88 | 73.60 | 1677100 |
2004-09-27 | 73.60 | 74.35 | 73.40 | 74.12 | 2030900 |
2004-09-28 | 74.45 | 74.58 | 73.98 | 74.53 | 1575300 |
2004-09-29 | 75.24 | 75.98 | 75.07 | 75.56 | 4564700 |
2004-09-30 | 75.57 | 76.00 | 75.16 | 75.92 | 2822700 |
2004-10-01 | 75.98 | 76.89 | 75.82 | 76.76 | 3240000 |
2004-10-04 | 76.95 | 77.60 | 76.90 | 77.27 | 3627500 |
2004-10-05 | 77.27 | 77.27 | 76.67 | 76.97 | 1806300 |
2004-10-06 | 77.20 | 77.59 | 76.67 | 77.18 | 2225000 |
2004-10-07 | 76.98 | 76.98 | 76.28 | 76.43 | 1745500 |
2004-10-08 | 76.43 | 76.65 | 75.76 | 76.03 | 1522800 |
2004-10-11 | 76.46 | 76.50 | 75.99 | 76.30 | 1131200 |
2004-10-12 | 76.00 | 76.91 | 75.76 | 76.69 | 2914100 |
2004-10-13 | 76.83 | 77.34 | 76.10 | 76.40 | 3465400 |
2004-10-14 | 76.15 | 76.82 | 76.15 | 76.20 | 1958200 |
2004-10-15 | 76.60 | 77.80 | 76.46 | 77.74 | 3104700 |
2004-10-18 | 77.40 | 78.58 | 77.40 | 78.45 | 2609300 |
2004-10-19 | 78.46 | 78.60 | 77.35 | 77.71 | 2099900 |
2004-10-20 | 77.55 | 78.17 | 77.05 | 77.80 | 2441000 |
2004-10-21 | 76.90 | 78.50 | 76.75 | 78.05 | 3596800 |
2004-10-22 | 78.05 | 78.28 | 76.19 | 76.49 | 2379200 |
2004-10-25 | 76.39 | 77.34 | 76.15 | 77.20 | 2043800 |
2004-10-26 | 77.50 | 78.41 | 76.86 | 78.41 | 2478400 |
2004-10-27 | 78.08 | 79.07 | 77.71 | 78.95 | 2741900 |
2004-10-28 | 78.85 | 79.07 | 78.24 | 78.93 | 1726600 |
2004-10-29 | 78.98 | 79.30 | 78.77 | 79.18 | 2563400 |
2004-11-01 | 79.16 | 79.25 | 78.51 | 78.70 | 1944900 |
2004-11-02 | 78.25 | 79.65 | 78.10 | 79.01 | 3675200 |
2004-11-03 | 79.96 | 80.00 | 79.40 | 79.80 | 2814500 |
2004-11-04 | 79.90 | 81.73 | 79.76 | 81.55 | 3550100 |
2004-11-05 | 81.95 | 81.95 | 81.13 | 81.76 | 2373800 |
2004-11-08 | 81.94 | 82.34 | 81.72 | 82.30 | 2588000 |
2004-11-09 | 82.90 | 82.90 | 81.66 | 82.24 | 1771600 |
2004-11-10 | 82.79 | 82.96 | 81.92 | 82.67 | 2773200 |
2004-11-11 | 82.98 | 84.05 | 82.87 | 83.87 | 2386700 |
2004-11-12 | 83.90 | 84.64 | 83.53 | 84.55 | 2755200 |
2004-11-15 | 84.55 | 84.56 | 83.49 | 83.74 | 2088600 |
2004-11-16 | 83.74 | 83.74 | 82.53 | 82.75 | 2279100 |
2004-11-17 | 82.89 | 83.90 | 82.89 | 83.35 | 1739800 |
2004-11-18 | 83.60 | 83.78 | 83.00 | 83.57 | 1515500 |
2004-11-19 | 83.60 | 83.77 | 82.30 | 83.08 | 2244000 |
2004-11-22 | 83.08 | 84.03 | 83.00 | 83.90 | 1648200 |
2004-11-23 | 83.90 | 84.06 | 83.16 | 83.80 | 2377200 |
2004-11-24 | 83.70 | 83.79 | 83.35 | 83.51 | 1930700 |
2004-11-26 | 83.70 | 83.88 | 83.25 | 83.64 | 540400 |
2004-11-29 | 84.15 | 84.69 | 83.21 | 84.01 | 2961600 |
2004-11-30 | 84.01 | 84.38 | 83.90 | 84.15 | 2592200 |
2004-12-01 | 84.37 | 85.35 | 84.00 | 85.35 | 3448000 |
2004-12-02 | 85.00 | 85.95 | 84.93 | 85.59 | 2850900 |
2004-12-03 | 85.59 | 86.03 | 85.13 | 85.63 | 2555800 |
2004-12-06 | 85.63 | 86.09 | 85.50 | 85.89 | 2435700 |
2004-12-07 | 86.00 | 86.72 | 85.74 | 85.89 | 2332700 |
2004-12-08 | 86.40 | 87.09 | 86.27 | 87.03 | 2949400 |
2004-12-09 | 87.02 | 87.70 | 86.68 | 87.53 | 2775900 |
2004-12-10 | 89.11 | 89.11 | 86.59 | 86.61 | 2468100 |
2004-12-13 | 87.25 | 87.43 | 86.80 | 87.35 | 2000700 |
2004-12-14 | 87.30 | 87.31 | 86.35 | 86.76 | 2147400 |
2004-12-15 | 86.41 | 86.74 | 85.75 | 86.25 | 2790700 |
2004-12-16 | 85.80 | 86.27 | 85.51 | 85.90 | 3009500 |
2004-12-17 | 85.15 | 86.40 | 85.15 | 85.90 | 3944500 |
2004-12-20 | 86.22 | 86.72 | 85.40 | 85.58 | 2632500 |
2004-12-21 | 86.00 | 86.64 | 85.77 | 86.48 | 1917800 |
2004-12-22 | 86.58 | 86.95 | 86.36 | 86.70 | 1878200 |
2004-12-23 | 86.90 | 87.09 | 86.50 | 86.68 | 1743800 |
2004-12-27 | 86.69 | 86.87 | 85.28 | 85.28 | 2008600 |
2004-12-28 | 85.38 | 85.98 | 85.35 | 85.87 | 1512600 |
2004-12-29 | 85.98 | 86.03 | 85.69 | 85.72 | 1019100 |
2004-12-30 | 85.84 | 86.05 | 85.52 | 85.52 | 870200 |
2004-12-31 | 85.67 | 85.80 | 85.28 | 85.46 | 1196800 |
2005-01-03 | 85.34 | 85.84 | 84.75 | 85.00 | 2176500 |
2005-01-04 | 85.28 | 85.51 | 83.46 | 83.92 | 3127400 |
2005-01-05 | 83.86 | 84.37 | 83.66 | 83.75 | 2130700 |
2005-01-06 | 83.86 | 84.48 | 83.59 | 83.66 | 1773600 |
2005-01-07 | 84.05 | 84.88 | 83.35 | 83.50 | 2396900 |
2005-01-10 | 83.45 | 84.19 | 83.30 | 83.62 | 2170200 |
2005-01-11 | 83.60 | 83.70 | 83.20 | 83.30 | 1897000 |
2005-01-12 | 79.38 | 79.38 | 76.50 | 77.18 | 22627900 |
2005-01-13 | 76.93 | 77.48 | 75.80 | 76.10 | 9028300 |
2005-01-14 | 76.15 | 76.65 | 75.84 | 75.95 | 5439000 |
2005-01-18 | 75.94 | 76.01 | 74.90 | 75.30 | 6923300 |
2005-01-19 | 75.37 | 76.19 | 75.15 | 75.57 | 4839700 |
2005-01-20 | 75.57 | 76.00 | 75.11 | 75.22 | 4441100 |
2005-01-21 | 75.25 | 76.10 | 74.75 | 74.99 | 5409300 |
2005-01-24 | 75.59 | 76.03 | 74.82 | 75.40 | 5181300 |
2005-01-25 | 75.78 | 76.40 | 75.43 | 76.09 | 4594400 |
2005-01-26 | 76.10 | 76.21 | 75.00 | 75.50 | 4253900 |
2005-01-27 | 75.40 | 75.40 | 72.00 | 74.01 | 15411900 |
2005-01-28 | 73.95 | 74.10 | 73.36 | 74.10 | 7152900 |
2005-01-31 | 74.20 | 74.93 | 74.15 | 74.68 | 4107700 |
2005-02-01 | 74.85 | 75.35 | 74.52 | 75.23 | 3326100 |
2005-02-02 | 75.36 | 75.48 | 75.01 | 75.20 | 2229900 |
2005-02-03 | 75.24 | 75.50 | 74.60 | 74.82 | 2292400 |
2005-02-04 | 74.88 | 75.00 | 74.00 | 74.10 | 3524200 |
2005-02-07 | 74.05 | 74.67 | 73.66 | 74.14 | 2192200 |
2005-02-08 | 74.00 | 74.09 | 72.86 | 74.08 | 5812100 |
2005-02-09 | 74.08 | 74.65 | 73.80 | 73.80 | 2807500 |
2005-02-10 | 74.35 | 75.00 | 74.20 | 74.51 | 2584900 |
2005-02-11 | 74.78 | 75.55 | 74.50 | 75.20 | 3065900 |
2005-02-14 | 75.32 | 75.51 | 74.98 | 75.00 | 1861600 |
2005-02-15 | 75.15 | 77.04 | 74.78 | 77.02 | 5191000 |
2005-02-16 | 77.27 | 78.99 | 77.10 | 78.87 | 6306600 |
2005-02-17 | 78.55 | 78.64 | 77.37 | 77.67 | 4064500 |
2005-02-18 | 77.70 | 77.80 | 77.22 | 77.22 | 1969200 |
2005-02-22 | 77.02 | 77.14 | 75.97 | 76.23 | 3311800 |
2005-02-23 | 76.35 | 77.18 | 76.35 | 76.65 | 2079500 |
2005-02-24 | 76.55 | 77.46 | 76.30 | 77.40 | 2313300 |
2005-02-25 | 77.00 | 77.45 | 76.78 | 77.19 | 2079300 |
2005-02-28 | 77.04 | 77.98 | 76.61 | 77.49 | 2508300 |
2005-03-01 | 77.61 | 77.96 | 77.25 | 77.42 | 2085300 |
2005-03-02 | 77.30 | 77.31 | 76.50 | 76.91 | 2334400 |
2005-03-03 | 77.30 | 77.65 | 76.55 | 77.25 | 2171600 |
2005-03-04 | 77.64 | 78.25 | 77.28 | 77.91 | 1935200 |
2005-03-07 | 78.05 | 78.73 | 77.66 | 78.38 | 1726800 |
2005-03-08 | 78.38 | 78.80 | 78.06 | 78.55 | 1846400 |
2005-03-09 | 78.30 | 78.31 | 77.00 | 77.11 | 2357600 |
2005-03-10 | 77.50 | 77.55 | 76.69 | 76.96 | 2293300 |
2005-03-11 | 76.92 | 77.20 | 75.80 | 76.06 | 2442600 |
2005-03-14 | 76.25 | 76.55 | 75.64 | 76.54 | 2910400 |
2005-03-15 | 76.80 | 77.30 | 75.38 | 75.38 | 5342600 |
2005-03-16 | 75.38 | 75.38 | 74.07 | 74.41 | 3516500 |
2005-03-17 | 74.41 | 75.57 | 74.04 | 74.53 | 2636700 |
2005-03-18 | 74.32 | 74.33 | 72.52 | 73.50 | 7292800 |
2005-03-21 | 73.57 | 73.78 | 72.67 | 73.48 | 2869900 |
2005-03-22 | 73.62 | 74.23 | 72.96 | 73.00 | 2467500 |
2005-03-23 | 73.00 | 73.17 | 72.07 | 72.26 | 3327600 |
2005-03-24 | 72.30 | 72.98 | 72.20 | 72.20 | 1921100 |
2005-03-28 | 72.45 | 73.15 | 72.11 | 72.42 | 2610400 |
2005-03-29 | 72.43 | 72.70 | 71.59 | 71.86 | 2592800 |
2005-03-30 | 71.88 | 73.50 | 71.82 | 73.36 | 2352400 |
2005-03-31 | 73.50 | 73.55 | 72.60 | 72.74 | 2149500 |
2005-04-01 | 73.00 | 73.25 | 71.75 | 71.90 | 2429400 |
2005-04-04 | 71.86 | 72.50 | 71.56 | 72.35 | 2065600 |
2005-04-05 | 72.47 | 73.00 | 72.15 | 73.00 | 1739600 |
2005-04-06 | 73.47 | 73.97 | 72.94 | 73.04 | 2007700 |
2005-04-07 | 73.08 | 73.24 | 72.68 | 72.92 | 2348500 |
2005-04-08 | 72.98 | 72.98 | 71.52 | 71.70 | 3540100 |
2005-04-11 | 71.91 | 72.08 | 71.26 | 72.00 | 2179100 |
2005-04-12 | 71.65 | 73.00 | 70.71 | 72.65 | 2862400 |
2005-04-13 | 72.25 | 72.54 | 70.39 | 71.03 | 2726800 |
2005-04-14 | 71.18 | 71.28 | 69.31 | 69.92 | 4016400 |
2005-04-15 | 69.85 | 70.81 | 68.67 | 68.75 | 4670200 |
2005-04-18 | 68.80 | 69.94 | 67.60 | 68.87 | 3454900 |
2005-04-19 | 68.00 | 68.64 | 67.96 | 68.17 | 4291300 |
2005-04-20 | 68.25 | 68.31 | 67.10 | 67.26 | 4665000 |
2005-04-21 | 70.64 | 70.75 | 69.65 | 70.56 | 8920800 |
2005-04-22 | 70.15 | 70.55 | 66.65 | 67.90 | 7900500 |
2005-04-25 | 68.50 | 69.50 | 68.09 | 69.00 | 3958400 |
2005-04-26 | 68.99 | 69.10 | 68.23 | 68.49 | 6063500 |
2005-04-27 | 68.46 | 70.05 | 68.20 | 69.91 | 3453900 |
2005-04-28 | 69.82 | 70.65 | 69.52 | 69.77 | 3501400 |
2005-04-29 | 70.12 | 71.44 | 69.68 | 71.31 | 5046200 |
2005-05-02 | 71.30 | 72.10 | 71.25 | 71.98 | 3367300 |
2005-05-03 | 71.90 | 72.12 | 71.17 | 71.65 | 3087300 |
2005-05-04 | 71.66 | 71.90 | 71.04 | 71.61 | 2417500 |
2005-05-05 | 71.50 | 71.95 | 71.38 | 71.65 | 2251500 |
2005-05-06 | 71.80 | 72.20 | 71.22 | 71.52 | 2303900 |
2005-05-09 | 71.25 | 72.19 | 71.12 | 72.07 | 2271700 |
2005-05-10 | 71.86 | 71.94 | 71.26 | 71.63 | 2419600 |
2005-05-11 | 73.38 | 73.98 | 73.02 | 73.85 | 5247100 |
2005-05-12 | 73.53 | 73.65 | 72.17 | 72.54 | 3693400 |
2005-05-13 | 72.74 | 73.37 | 71.80 | 72.15 | 2513900 |
2005-05-16 | 72.15 | 73.37 | 72.03 | 73.18 | 2544700 |
2005-05-17 | 73.19 | 73.95 | 72.58 | 73.92 | 3136800 |
2005-05-18 | 74.00 | 75.38 | 74.00 | 74.90 | 2698200 |
2005-05-19 | 75.35 | 75.37 | 74.50 | 75.16 | 2125100 |
2005-05-20 | 75.16 | 75.38 | 74.72 | 74.99 | 1940800 |
2005-05-23 | 75.10 | 75.88 | 74.99 | 75.31 | 1948300 |
2005-05-24 | 74.94 | 75.43 | 74.57 | 75.41 | 1699200 |
2005-05-25 | 75.22 | 75.22 | 74.40 | 74.90 | 1565600 |
2005-05-26 | 75.35 | 75.60 | 74.76 | 74.95 | 1952100 |
2005-05-27 | 75.05 | 75.07 | 74.44 | 74.69 | 1200900 |
2005-05-31 | 74.54 | 74.54 | 73.50 | 73.65 | 2600800 |
2005-06-01 | 73.66 | 74.40 | 73.31 | 73.65 | 2416000 |
2005-06-02 | 73.75 | 73.81 | 73.15 | 73.64 | 2131700 |
2005-06-03 | 73.25 | 73.50 | 72.53 | 72.82 | 2294000 |
2005-06-06 | 72.98 | 73.05 | 72.30 | 72.86 | 1758000 |
2005-06-07 | 73.07 | 73.87 | 73.02 | 73.02 | 2200800 |
2005-06-08 | 73.15 | 73.15 | 72.10 | 72.36 | 2144400 |
2005-06-09 | 71.00 | 71.50 | 70.50 | 71.20 | 6074900 |
2005-06-10 | 70.95 | 71.23 | 70.21 | 70.96 | 2554100 |
2005-06-13 | 70.80 | 70.81 | 70.04 | 70.17 | 2872100 |
2005-06-14 | 70.17 | 70.48 | 69.80 | 70.04 | 2791000 |
2005-06-15 | 70.21 | 70.44 | 69.63 | 69.85 | 2593400 |
2005-06-16 | 70.31 | 70.59 | 69.90 | 70.49 | 2460100 |
2005-06-17 | 71.15 | 71.19 | 70.49 | 70.98 | 3466300 |
2005-06-20 | 70.83 | 70.88 | 70.50 | 70.70 | 2306200 |
2005-06-21 | 70.70 | 70.96 | 70.33 | 70.56 | 1848400 |
2005-06-22 | 71.05 | 71.20 | 70.05 | 70.23 | 2903000 |
2005-06-23 | 68.50 | 69.76 | 67.70 | 68.91 | 8818600 |
2005-06-24 | 69.05 | 69.30 | 68.59 | 68.60 | 3297100 |
2005-06-27 | 68.60 | 68.78 | 68.39 | 68.40 | 2110800 |
2005-06-28 | 68.75 | 69.85 | 68.51 | 69.82 | 2945100 |
2005-06-29 | 70.49 | 70.53 | 69.35 | 69.38 | 3182300 |
2005-06-30 | 69.90 | 70.10 | 69.00 | 69.16 | 3061100 |
2005-07-01 | 69.45 | 69.99 | 69.02 | 69.21 | 1607400 |
2005-07-05 | 69.05 | 69.48 | 68.51 | 68.92 | 2077600 |
2005-07-06 | 68.75 | 68.91 | 67.70 | 67.71 | 3266000 |
2005-07-07 | 67.25 | 68.99 | 66.10 | 68.70 | 4042600 |
2005-07-08 | 68.80 | 70.25 | 68.25 | 69.95 | 3207200 |
2005-07-11 | 70.03 | 70.30 | 69.72 | 69.79 | 2487200 |
2005-07-12 | 69.69 | 70.10 | 69.32 | 69.79 | 2009800 |
2005-07-13 | 69.42 | 70.03 | 69.32 | 69.96 | 1770900 |
2005-07-14 | 70.85 | 71.02 | 70.03 | 70.67 | 2616600 |
2005-07-15 | 70.67 | 71.01 | 70.06 | 70.15 | 2305700 |
2005-07-18 | 70.06 | 70.69 | 69.97 | 69.97 | 1789600 |
2005-07-19 | 70.12 | 70.73 | 70.06 | 70.15 | 2365000 |
2005-07-20 | 69.92 | 73.11 | 69.78 | 72.82 | 4937200 |
2005-07-21 | 73.70 | 74.00 | 71.81 | 72.34 | 6498900 |
2005-07-22 | 73.10 | 73.45 | 72.47 | 72.92 | 2382400 |
2005-07-25 | 73.25 | 73.42 | 72.56 | 72.70 | 2155400 |
2005-07-26 | 73.15 | 73.68 | 72.75 | 73.42 | 2746100 |
2005-07-27 | 73.57 | 73.97 | 73.19 | 73.20 | 2280900 |
2005-07-28 | 73.62 | 73.98 | 73.27 | 73.73 | 1460600 |
2005-07-29 | 73.75 | 73.75 | 72.95 | 72.97 | 1799700 |
2005-08-01 | 72.98 | 73.55 | 72.91 | 73.03 | 1705700 |
2005-08-02 | 73.03 | 73.50 | 72.78 | 73.42 | 2570700 |
2005-08-03 | 73.02 | 74.15 | 73.01 | 74.13 | 2064000 |
2005-08-04 | 73.70 | 74.22 | 73.44 | 73.73 | 1453600 |
2005-08-05 | 73.45 | 73.76 | 73.36 | 73.44 | 1551100 |
2005-08-08 | 73.60 | 73.92 | 72.95 | 73.05 | 1685500 |
2005-08-09 | 73.63 | 73.81 | 73.02 | 73.16 | 1463100 |
2005-08-10 | 73.31 | 74.10 | 72.80 | 73.06 | 1840500 |
2005-08-11 | 72.80 | 73.51 | 72.60 | 73.22 | 1500500 |
2005-08-12 | 73.22 | 73.55 | 72.76 | 73.06 | 1411600 |
2005-08-15 | 72.87 | 73.31 | 72.50 | 73.00 | 1728900 |
2005-08-16 | 73.05 | 73.38 | 72.14 | 72.14 | 2059600 |
2005-08-17 | 72.20 | 72.52 | 71.50 | 72.31 | 2469000 |
2005-08-18 | 71.90 | 72.33 | 71.50 | 71.78 | 1629700 |
2005-08-19 | 72.13 | 72.30 | 71.48 | 71.48 | 1430600 |
2005-08-22 | 72.20 | 72.40 | 71.57 | 72.35 | 1920200 |
2005-08-23 | 72.36 | 72.50 | 71.86 | 72.11 | 3814900 |
2005-08-24 | 72.11 | 73.30 | 71.93 | 71.95 | 2382900 |
2005-08-25 | 71.94 | 72.18 | 71.53 | 71.91 | 1556800 |
2005-08-26 | 71.91 | 71.91 | 71.06 | 71.33 | 2358900 |
2005-08-29 | 70.84 | 71.35 | 70.50 | 71.20 | 1797300 |
2005-08-30 | 70.95 | 71.00 | 69.82 | 70.42 | 2988900 |
2005-08-31 | 70.42 | 70.89 | 69.75 | 70.89 | 3143700 |
2005-09-01 | 70.52 | 70.71 | 69.54 | 69.65 | 2655700 |
2005-09-02 | 69.90 | 70.31 | 68.98 | 68.98 | 2315900 |
2005-09-06 | 69.70 | 70.30 | 69.58 | 70.05 | 2026500 |
2005-09-07 | 70.00 | 70.10 | 69.51 | 69.73 | 1997200 |
2005-09-08 | 70.15 | 70.15 | 68.70 | 68.83 | 2111700 |
2005-09-09 | 68.99 | 68.99 | 68.30 | 68.50 | 2862000 |
2005-09-12 | 68.32 | 68.82 | 67.93 | 68.51 | 2525500 |
2005-09-13 | 68.70 | 69.02 | 68.40 | 68.43 | 2825600 |
2005-09-14 | 68.75 | 68.87 | 68.12 | 68.30 | 2226400 |
2005-09-15 | 68.48 | 68.85 | 68.25 | 68.46 | 1745900 |
2005-09-16 | 68.50 | 69.00 | 67.76 | 68.98 | 4465500 |
2005-09-19 | 68.50 | 68.75 | 67.10 | 67.26 | 2711000 |
2005-09-20 | 67.47 | 67.88 | 66.75 | 66.86 | 3184600 |
2005-09-21 | 68.35 | 69.60 | 67.26 | 67.92 | 3985000 |
2005-09-22 | 67.70 | 68.80 | 67.25 | 68.60 | 2511100 |
2005-09-23 | 68.60 | 68.80 | 67.68 | 68.37 | 2078200 |
2005-09-26 | 68.70 | 69.10 | 67.97 | 68.28 | 2049300 |
2005-09-27 | 68.56 | 68.90 | 67.91 | 68.50 | 2074500 |
2005-09-28 | 68.90 | 69.13 | 68.19 | 68.94 | 2282300 |
2005-09-29 | 68.74 | 70.44 | 68.28 | 70.37 | 2697700 |
2005-09-30 | 69.99 | 70.00 | 68.95 | 69.13 | 2310300 |
2005-10-03 | 69.30 | 69.75 | 68.48 | 69.32 | 2633800 |
2005-10-04 | 69.55 | 69.64 | 68.15 | 68.35 | 2605500 |
2005-10-05 | 68.03 | 68.37 | 66.90 | 66.90 | 4191800 |
2005-10-06 | 67.15 | 69.55 | 67.15 | 68.30 | 4047600 |
2005-10-07 | 68.55 | 69.22 | 67.88 | 68.44 | 1926000 |
2005-10-10 | 68.67 | 69.20 | 68.45 | 68.83 | 1822800 |
2005-10-11 | 68.83 | 69.99 | 68.81 | 69.46 | 2737400 |
2005-10-12 | 69.05 | 70.00 | 68.23 | 68.72 | 2479900 |
2005-10-13 | 68.25 | 68.67 | 67.80 | 68.13 | 2403600 |
2005-10-14 | 68.96 | 70.25 | 68.70 | 70.01 | 3023600 |
2005-10-17 | 70.40 | 70.96 | 69.61 | 70.40 | 2221800 |
2005-10-18 | 70.58 | 70.85 | 69.39 | 69.48 | 2230700 |
2005-10-19 | 69.35 | 71.25 | 69.02 | 70.83 | 2931700 |
2005-10-20 | 72.00 | 72.70 | 71.02 | 72.44 | 4549700 |
2005-10-21 | 73.00 | 73.45 | 71.64 | 71.68 | 5054900 |
2005-10-24 | 72.27 | 73.92 | 71.93 | 73.89 | 3291800 |
2005-10-25 | 73.70 | 73.99 | 72.91 | 73.52 | 2413700 |
2005-10-26 | 73.53 | 73.99 | 72.80 | 72.80 | 1969100 |
2005-10-27 | 72.84 | 72.89 | 71.96 | 71.97 | 2043200 |
2005-10-28 | 72.58 | 72.87 | 72.18 | 72.82 | 2057000 |
2005-10-31 | 73.50 | 73.54 | 72.86 | 72.94 | 2413900 |
2005-11-01 | 72.98 | 73.40 | 72.61 | 72.80 | 2133000 |
2005-11-02 | 72.80 | 74.08 | 72.49 | 73.88 | 2572300 |
2005-11-03 | 74.00 | 74.90 | 73.95 | 74.26 | 3571900 |
2005-11-04 | 74.26 | 74.26 | 73.50 | 74.10 | 1721000 |
2005-11-07 | 74.30 | 74.88 | 74.07 | 74.81 | 2185900 |
2005-11-08 | 74.30 | 74.95 | 74.30 | 74.69 | 1346000 |
2005-11-09 | 74.71 | 75.00 | 74.30 | 74.70 | 2436100 |
2005-11-10 | 74.94 | 75.69 | 74.51 | 75.69 | 2500300 |
2005-11-11 | 75.73 | 76.37 | 75.53 | 76.26 | 2705700 |
2005-11-14 | 76.74 | 77.39 | 76.55 | 77.18 | 2922600 |
2005-11-15 | 77.18 | 77.25 | 75.51 | 75.56 | 3682600 |
2005-11-16 | 75.81 | 75.99 | 74.94 | 75.44 | 2507900 |
2005-11-17 | 75.81 | 76.82 | 75.64 | 76.82 | 3645200 |
2005-11-18 | 77.95 | 78.21 | 77.00 | 78.15 | 4662600 |
2005-11-21 | 78.23 | 78.45 | 77.77 | 78.19 | 3068500 |
2005-11-22 | 78.90 | 79.97 | 78.71 | 79.78 | 5292000 |
2005-11-23 | 79.70 | 79.75 | 79.13 | 79.22 | 2192400 |
2005-11-25 | 79.65 | 79.85 | 79.50 | 79.54 | 1254800 |
2005-11-28 | 79.79 | 79.82 | 78.42 | 78.77 | 1992300 |
2005-11-29 | 79.40 | 79.42 | 78.32 | 78.49 | 2584700 |
2005-11-30 | 78.70 | 79.12 | 77.90 | 77.90 | 2253400 |
2005-12-01 | 78.25 | 78.65 | 77.94 | 78.07 | 1943700 |
2005-12-02 | 77.70 | 77.80 | 77.12 | 77.45 | 2798300 |
2005-12-05 | 76.96 | 77.10 | 75.50 | 76.04 | 3440100 |
2005-12-06 | 76.50 | 78.04 | 76.49 | 77.16 | 3174200 |
2005-12-07 | 77.25 | 77.70 | 76.70 | 77.20 | 2245800 |
2005-12-08 | 76.85 | 76.95 | 74.50 | 75.02 | 4403000 |
2005-12-09 | 75.37 | 75.92 | 75.31 | 75.79 | 2191800 |
2005-12-12 | 76.08 | 76.14 | 75.02 | 75.59 | 1977900 |
2005-12-13 | 76.40 | 76.40 | 74.71 | 75.40 | 2714400 |
2005-12-14 | 75.50 | 76.27 | 75.50 | 76.13 | 1984100 |
2005-12-15 | 76.10 | 76.61 | 75.53 | 76.27 | 2150400 |
2005-12-16 | 76.62 | 76.82 | 75.88 | 76.02 | 2998100 |
2005-12-19 | 76.20 | 76.39 | 74.98 | 75.07 | 1774400 |
2005-12-20 | 75.40 | 75.80 | 74.86 | 75.23 | 2220300 |
2005-12-21 | 76.19 | 77.86 | 75.98 | 76.62 | 5418800 |
2005-12-22 | 77.00 | 77.28 | 76.73 | 76.84 | 2769700 |
2005-12-23 | 76.98 | 77.38 | 76.76 | 77.14 | 1575700 |
2005-12-27 | 77.35 | 77.52 | 76.53 | 76.60 | 1635900 |
2005-12-28 | 76.69 | 76.69 | 75.97 | 76.40 | 1469300 |
2005-12-29 | 76.35 | 76.99 | 75.85 | 75.86 | 1485300 |
2005-12-30 | 74.80 | 75.65 | 74.80 | 75.15 | 1872600 |
2006-01-03 | 76.14 | 76.14 | 73.70 | 75.55 | 3555000 |
2006-01-04 | 75.65 | 76.10 | 75.35 | 75.65 | 2958500 |
2006-01-05 | 75.65 | 76.06 | 75.47 | 75.68 | 2298600 |
2006-01-06 | 75.93 | 76.00 | 74.57 | 75.23 | 2995700 |
2006-01-09 | 75.21 | 76.34 | 75.10 | 76.15 | 2999100 |
2006-01-10 | 76.15 | 76.15 | 75.51 | 75.74 | 2118700 |
2006-01-11 | 75.96 | 75.96 | 75.12 | 75.35 | 1837800 |
2006-01-12 | 74.93 | 75.03 | 74.28 | 74.67 | 2774200 |
2006-01-13 | 74.98 | 75.23 | 74.25 | 74.50 | 1747000 |
2006-01-17 | 75.00 | 75.49 | 74.69 | 74.92 | 2863100 |
2006-01-18 | 74.93 | 75.91 | 74.67 | 75.59 | 2377200 |
2006-01-19 | 75.79 | 76.99 | 75.50 | 76.58 | 2527000 |
2006-01-20 | 76.69 | 76.98 | 75.00 | 75.24 | 4267100 |
2006-01-23 | 75.68 | 75.71 | 74.63 | 75.21 | 2405500 |
2006-01-24 | 75.49 | 76.50 | 75.26 | 76.15 | 3234300 |
2006-01-25 | 76.55 | 76.94 | 75.80 | 76.76 | 3627600 |
2006-01-26 | 76.70 | 76.70 | 74.26 | 75.55 | 6852000 |
2006-01-27 | 75.80 | 75.84 | 74.99 | 75.40 | 4092600 |
2006-01-30 | 75.55 | 75.71 | 74.90 | 74.90 | 2288500 |
2006-01-31 | 74.91 | 75.45 | 74.62 | 74.91 | 2570800 |
2006-02-01 | 74.93 | 74.96 | 74.27 | 74.76 | 2350500 |
2006-02-02 | 74.74 | 75.10 | 73.70 | 73.71 | 2363600 |
2006-02-03 | 73.00 | 73.30 | 72.75 | 73.06 | 2547200 |
2006-02-06 | 73.06 | 73.79 | 72.95 | 73.49 | 1779700 |
2006-02-07 | 73.62 | 73.85 | 72.74 | 72.79 | 2514800 |
2006-02-08 | 72.80 | 74.00 | 72.80 | 73.88 | 2091200 |
2006-02-09 | 73.90 | 73.90 | 73.42 | 73.77 | 2206000 |
2006-02-10 | 73.90 | 75.26 | 73.78 | 74.78 | 2860700 |
2006-02-13 | 74.40 | 75.28 | 74.36 | 75.03 | 1659300 |
2006-02-14 | 75.25 | 76.28 | 75.02 | 75.92 | 3490900 |
2006-02-15 | 75.93 | 76.35 | 75.28 | 76.30 | 2140500 |
2006-02-16 | 75.90 | 76.19 | 75.50 | 76.10 | 2119300 |
2006-02-17 | 76.30 | 76.32 | 75.81 | 76.25 | 2228700 |
2006-02-21 | 76.16 | 76.18 | 74.86 | 75.25 | 2432200 |
2006-02-22 | 75.73 | 76.12 | 75.55 | 75.87 | 1987000 |
2006-02-23 | 75.35 | 75.90 | 75.21 | 75.27 | 1841900 |
2006-02-24 | 75.38 | 75.81 | 75.01 | 75.32 | 2007400 |
2006-02-27 | 75.32 | 76.00 | 75.32 | 75.95 | 1466700 |
2006-02-28 | 75.80 | 75.91 | 74.63 | 74.71 | 2858600 |
2006-03-01 | 75.10 | 75.50 | 74.88 | 75.32 | 2283600 |
2006-03-02 | 75.07 | 75.17 | 74.52 | 74.95 | 2122500 |
2006-03-03 | 74.43 | 76.00 | 74.42 | 75.51 | 3008700 |
2006-03-06 | 75.40 | 76.33 | 75.15 | 76.10 | 2521300 |
2006-03-07 | 76.17 | 76.97 | 75.94 | 76.90 | 2742100 |
2006-03-08 | 76.75 | 77.00 | 76.01 | 77.00 | 2975600 |
2006-03-09 | 76.90 | 77.23 | 76.42 | 76.70 | 2462100 |
2006-03-10 | 76.70 | 77.51 | 76.43 | 77.36 | 2747300 |
2006-03-13 | 77.69 | 77.70 | 76.70 | 76.89 | 1810100 |
2006-03-14 | 76.89 | 78.18 | 76.83 | 78.10 | 3244400 |
2006-03-15 | 77.94 | 78.39 | 77.66 | 78.23 | 2676000 |
2006-03-16 | 78.00 | 78.17 | 77.56 | 78.00 | 3310100 |
2006-03-17 | 78.30 | 78.32 | 77.89 | 78.14 | 3406800 |
2006-03-20 | 78.10 | 78.40 | 77.81 | 78.22 | 1974300 |
2006-03-21 | 78.47 | 78.49 | 77.96 | 78.04 | 2429200 |
2006-03-22 | 78.04 | 78.91 | 77.85 | 78.85 | 2282800 |
2006-03-23 | 78.86 | 78.96 | 78.36 | 78.86 | 2461900 |
2006-03-24 | 78.08 | 78.90 | 78.08 | 78.82 | 1854900 |
2006-03-27 | 78.82 | 79.07 | 78.56 | 78.89 | 1779300 |
2006-03-28 | 78.07 | 79.15 | 78.07 | 78.87 | 1996300 |
2006-03-29 | 79.12 | 79.88 | 78.91 | 79.60 | 3219100 |
2006-03-30 | 79.45 | 80.18 | 79.26 | 79.52 | 3355100 |
2006-03-31 | 79.67 | 79.98 | 79.36 | 79.38 | 3190300 |
2006-04-03 | 79.80 | 80.03 | 79.25 | 79.58 | 2992900 |
2006-04-04 | 79.80 | 80.89 | 79.67 | 80.65 | 3416000 |
2006-04-05 | 80.64 | 81.11 | 80.54 | 80.91 | 2824800 |
2006-04-06 | 80.84 | 81.47 | 80.15 | 81.35 | 2663300 |
2006-04-07 | 81.35 | 81.83 | 81.03 | 81.74 | 3766300 |
2006-04-10 | 81.80 | 81.96 | 81.02 | 81.57 | 2064300 |
2006-04-11 | 81.70 | 81.75 | 80.77 | 81.27 | 2730900 |
2006-04-12 | 81.60 | 81.70 | 81.26 | 81.46 | 2121000 |
2006-04-13 | 81.47 | 81.63 | 81.22 | 81.60 | 1609600 |
2006-04-17 | 81.48 | 81.75 | 80.91 | 81.04 | 2488100 |
2006-04-18 | 81.84 | 82.57 | 81.23 | 82.40 | 3651000 |
2006-04-19 | 82.85 | 82.87 | 82.18 | 82.52 | 2328400 |
2006-04-20 | 81.50 | 82.57 | 81.50 | 82.05 | 3574900 |
2006-04-21 | 82.46 | 82.64 | 81.57 | 82.03 | 2716900 |
2006-04-24 | 82.03 | 82.42 | 81.77 | 81.99 | 2210200 |
2006-04-25 | 82.00 | 82.01 | 80.68 | 80.90 | 3041500 |
2006-04-26 | 80.93 | 81.40 | 80.50 | 80.98 | 1786000 |
2006-04-27 | 80.91 | 81.67 | 80.52 | 81.45 | 3009900 |
2006-04-28 | 81.39 | 81.39 | 80.80 | 81.07 | 2682700 |
2006-05-01 | 81.32 | 81.42 | 80.60 | 80.88 | 2336400 |
2006-05-02 | 81.42 | 81.95 | 80.69 | 81.63 | 2220000 |
2006-05-03 | 81.63 | 82.15 | 81.33 | 81.65 | 2148400 |
2006-05-04 | 82.00 | 82.86 | 81.99 | 82.40 | 2551600 |
2006-05-05 | 83.00 | 83.91 | 82.74 | 83.35 | 3585500 |
2006-05-08 | 83.98 | 83.99 | 83.04 | 83.11 | 2061600 |
2006-05-09 | 83.12 | 83.44 | 82.51 | 83.10 | 2107300 |
2006-05-10 | 82.75 | 83.00 | 82.47 | 82.85 | 2226200 |
2006-05-11 | 82.47 | 82.55 | 81.37 | 81.83 | 2348200 |
2006-05-12 | 81.83 | 81.84 | 80.75 | 80.86 | 2332700 |
2006-05-15 | 80.50 | 81.67 | 80.30 | 81.32 | 2408800 |
2006-05-16 | 81.32 | 81.40 | 80.76 | 80.76 | 1805900 |
2006-05-17 | 80.26 | 80.52 | 79.38 | 79.73 | 3031400 |
2006-05-18 | 80.00 | 80.30 | 79.48 | 79.50 | 3292100 |
2006-05-19 | 79.60 | 80.23 | 79.31 | 79.94 | 2810000 |
2006-05-22 | 80.30 | 80.94 | 79.52 | 80.30 | 3239600 |
2006-05-23 | 80.55 | 81.40 | 80.41 | 80.50 | 3188300 |
2006-05-24 | 80.20 | 80.77 | 79.60 | 80.00 | 3691100 |
2006-05-25 | 80.60 | 81.17 | 80.37 | 80.55 | 1986300 |
2006-05-26 | 80.88 | 81.07 | 80.50 | 81.03 | 1389000 |
2006-05-30 | 80.78 | 80.79 | 79.70 | 79.80 | 1807600 |
2006-05-31 | 80.05 | 80.55 | 79.77 | 80.55 | 2632100 |
2006-06-01 | 80.87 | 81.15 | 80.32 | 81.01 | 1871700 |
2006-06-02 | 81.01 | 81.25 | 80.67 | 81.05 | 2190200 |
2006-06-05 | 81.02 | 81.11 | 79.49 | 79.61 | 2053400 |
2006-06-06 | 79.75 | 80.18 | 78.91 | 80.04 | 2042900 |
2006-06-07 | 80.10 | 80.88 | 79.58 | 79.63 | 2332300 |
2006-06-08 | 79.66 | 79.85 | 78.25 | 79.58 | 3121200 |
2006-06-09 | 79.58 | 80.31 | 78.96 | 78.99 | 2006700 |
2006-06-12 | 79.20 | 79.54 | 78.66 | 78.66 | 1624400 |
2006-06-13 | 78.80 | 79.60 | 78.52 | 78.72 | 2440600 |
2006-06-14 | 78.47 | 78.95 | 77.55 | 78.20 | 2917000 |
2006-06-15 | 78.18 | 79.69 | 78.00 | 79.56 | 3273700 |
2006-06-16 | 79.56 | 79.95 | 79.22 | 79.28 | 3510700 |
2006-06-19 | 79.85 | 79.95 | 79.05 | 79.29 | 2440400 |
2006-06-20 | 79.40 | 80.19 | 79.38 | 79.71 | 2393200 |
2006-06-21 | 80.26 | 80.86 | 80.11 | 80.30 | 3397700 |
2006-06-22 | 80.25 | 80.69 | 79.84 | 80.50 | 1927800 |
2006-06-23 | 80.04 | 80.99 | 79.86 | 80.40 | 1579100 |
2006-06-26 | 80.12 | 80.68 | 80.03 | 80.68 | 1166700 |
2006-06-27 | 80.55 | 81.06 | 80.43 | 80.50 | 1890500 |
2006-06-28 | 80.57 | 81.32 | 80.50 | 81.20 | 2652600 |
2006-06-29 | 81.85 | 82.84 | 81.50 | 82.77 | 3161500 |
2006-06-30 | 82.96 | 83.13 | 82.33 | 82.33 | 2656700 |
2006-07-03 | 82.98 | 83.00 | 82.54 | 82.93 | 757600 |
2006-07-05 | 82.94 | 82.94 | 81.85 | 82.47 | 1970100 |
2006-07-06 | 82.47 | 82.59 | 81.41 | 81.96 | 1955500 |
2006-07-07 | 81.86 | 81.87 | 80.88 | 81.09 | 1586300 |
2006-07-10 | 81.14 | 81.61 | 80.97 | 81.38 | 966100 |
2006-07-11 | 81.23 | 81.73 | 80.44 | 81.65 | 1620400 |
2006-07-12 | 81.85 | 81.86 | 80.28 | 80.69 | 1865600 |
2006-07-13 | 80.35 | 80.35 | 79.03 | 79.33 | 3462000 |
2006-07-14 | 79.33 | 79.36 | 77.22 | 78.57 | 3273600 |
2006-07-17 | 78.59 | 79.17 | 78.26 | 78.58 | 1709900 |
2006-07-18 | 78.36 | 79.14 | 77.98 | 78.97 | 2092400 |
2006-07-19 | 79.54 | 80.88 | 79.42 | 80.45 | 3679400 |
2006-07-20 | 80.27 | 80.84 | 78.92 | 78.97 | 2612400 |
2006-07-21 | 79.45 | 79.45 | 77.92 | 78.73 | 3569400 |
2006-07-24 | 78.80 | 80.31 | 78.80 | 80.00 | 2378500 |
2006-07-25 | 71.85 | 71.88 | 67.25 | 71.80 | 46443200 |
2006-07-26 | 71.10 | 71.20 | 67.78 | 67.83 | 19921900 |
2006-07-27 | 67.59 | 68.65 | 66.80 | 68.45 | 12591300 |
2006-07-28 | 68.50 | 70.15 | 68.15 | 70.01 | 7975900 |
2006-07-31 | 69.60 | 69.65 | 68.75 | 68.91 | 4932700 |
2006-08-01 | 68.66 | 69.02 | 68.02 | 68.81 | 3991900 |
2006-08-02 | 68.76 | 68.96 | 67.90 | 68.09 | 6407200 |
2006-08-03 | 67.84 | 68.89 | 67.49 | 68.60 | 5710700 |
2006-08-04 | 69.98 | 70.90 | 67.50 | 67.74 | 7276400 |
2006-08-07 | 68.55 | 68.55 | 66.50 | 66.51 | 4752300 |
2006-08-08 | 66.76 | 66.87 | 65.75 | 66.19 | 5283500 |
2006-08-09 | 66.66 | 66.79 | 65.51 | 65.92 | 5758100 |
2006-08-10 | 65.50 | 66.60 | 65.50 | 66.48 | 4155300 |
2006-08-11 | 66.72 | 66.79 | 66.12 | 66.51 | 3543200 |
2006-08-14 | 67.19 | 67.99 | 67.05 | 67.30 | 5040800 |
2006-08-15 | 68.19 | 69.10 | 68.01 | 69.00 | 4489300 |
2006-08-16 | 69.72 | 72.18 | 69.55 | 72.13 | 10158300 |
2006-08-17 | 71.50 | 72.13 | 71.22 | 71.65 | 4311500 |
2006-08-18 | 71.65 | 71.75 | 70.70 | 71.08 | 3608900 |
2006-08-21 | 70.88 | 70.89 | 69.95 | 69.97 | 3191200 |
2006-08-22 | 70.22 | 71.16 | 69.74 | 70.94 | 3276000 |
2006-08-23 | 71.19 | 71.60 | 70.08 | 70.52 | 3185400 |
2006-08-24 | 71.10 | 71.25 | 69.77 | 70.00 | 2733700 |
2006-08-25 | 70.00 | 70.71 | 69.93 | 70.57 | 2055400 |
2006-08-28 | 70.92 | 71.52 | 70.28 | 70.53 | 3185200 |
2006-08-29 | 70.98 | 70.98 | 70.01 | 70.34 | 4225600 |
2006-08-30 | 70.60 | 70.72 | 70.18 | 70.54 | 2156800 |
2006-08-31 | 70.90 | 71.12 | 69.49 | 70.05 | 4597300 |
2006-09-01 | 70.90 | 71.19 | 70.51 | 71.08 | 2704700 |
2006-09-05 | 71.47 | 71.64 | 70.50 | 71.06 | 2328800 |
2006-09-06 | 71.03 | 71.03 | 70.04 | 70.30 | 3697100 |
2006-09-07 | 70.10 | 70.60 | 69.67 | 69.72 | 2387700 |
2006-09-08 | 69.79 | 70.19 | 69.38 | 69.56 | 2202500 |
2006-09-11 | 69.21 | 71.01 | 69.00 | 70.95 | 3029100 |
2006-09-12 | 71.25 | 72.56 | 70.80 | 72.56 | 4427800 |
2006-09-13 | 72.48 | 73.57 | 71.90 | 72.99 | 3367700 |
2006-09-14 | 72.79 | 72.94 | 71.73 | 71.75 | 2676800 |
2006-09-15 | 71.75 | 72.66 | 71.75 | 72.51 | 4449200 |
2006-09-18 | 72.54 | 72.99 | 72.38 | 72.62 | 2479000 |
2006-09-19 | 72.93 | 72.93 | 71.91 | 72.20 | 2748300 |
2006-09-20 | 72.79 | 73.20 | 72.42 | 72.61 | 2666900 |
2006-09-21 | 72.79 | 72.91 | 70.88 | 71.01 | 3703200 |
2006-09-22 | 71.02 | 71.48 | 70.68 | 70.89 | 2340500 |
2006-09-25 | 71.99 | 72.04 | 70.70 | 71.81 | 3374200 |
2006-09-26 | 72.06 | 72.84 | 71.82 | 72.71 | 2796900 |
2006-09-27 | 72.38 | 72.97 | 72.02 | 72.40 | 2587600 |
2006-09-28 | 72.40 | 72.81 | 72.10 | 72.53 | 2256900 |
2006-09-29 | 72.66 | 72.67 | 71.37 | 71.94 | 3164500 |
2006-10-02 | 72.44 | 72.75 | 71.92 | 72.40 | 2554400 |
2006-10-03 | 72.49 | 74.14 | 72.07 | 73.61 | 3340600 |
2006-10-04 | 73.50 | 74.68 | 72.60 | 74.49 | 3515000 |
2006-10-05 | 74.29 | 75.72 | 74.20 | 75.43 | 4414600 |
2006-10-06 | 74.95 | 74.96 | 73.97 | 74.27 | 2669500 |
2006-10-09 | 73.87 | 74.23 | 73.52 | 74.00 | 2012400 |
2006-10-10 | 74.00 | 74.23 | 73.71 | 73.88 | 2135700 |
2006-10-11 | 73.40 | 74.12 | 73.32 | 73.71 | 2625200 |
2006-10-12 | 74.14 | 74.20 | 73.61 | 73.77 | 2120200 |
2006-10-13 | 73.74 | 73.95 | 73.31 | 73.40 | 2180200 |
2006-10-16 | 73.08 | 74.60 | 73.02 | 74.12 | 2855900 |
2006-10-17 | 73.63 | 74.48 | 73.11 | 73.70 | 3075500 |
2006-10-18 | 74.00 | 74.23 | 72.09 | 72.41 | 4499300 |
2006-10-19 | 73.98 | 76.08 | 73.65 | 75.25 | 10637100 |
2006-10-20 | 75.17 | 76.25 | 74.40 | 76.10 | 5014600 |
2006-10-23 | 76.00 | 76.95 | 75.60 | 76.05 | 3199600 |
2006-10-24 | 75.80 | 76.32 | 75.75 | 76.06 | 2595500 |
2006-10-25 | 75.94 | 76.41 | 75.13 | 75.68 | 2574500 |
2006-10-26 | 75.61 | 75.83 | 75.27 | 75.45 | 1577000 |
2006-10-27 | 75.38 | 75.39 | 74.75 | 74.87 | 2379300 |
2006-10-30 | 74.88 | 76.00 | 74.88 | 75.90 | 2796800 |
2006-10-31 | 76.00 | 76.44 | 75.01 | 75.35 | 3017100 |
2006-11-01 | 75.89 | 76.08 | 73.95 | 74.20 | 3311100 |
2006-11-02 | 74.13 | 74.50 | 73.79 | 74.00 | 1929600 |
2006-11-03 | 74.37 | 74.50 | 73.20 | 73.20 | 2163300 |
2006-11-06 | 73.74 | 74.91 | 73.73 | 74.60 | 3422200 |
2006-11-07 | 74.60 | 75.46 | 74.32 | 75.31 | 3622200 |
2006-11-08 | 75.19 | 75.19 | 74.41 | 74.93 | 1992000 |
2006-11-09 | 74.78 | 74.89 | 74.15 | 74.39 | 3089100 |
2006-11-10 | 74.74 | 75.74 | 74.60 | 75.56 | 2191000 |
2006-11-13 | 75.56 | 76.38 | 75.44 | 76.26 | 3737600 |
2006-11-14 | 76.39 | 77.77 | 76.06 | 77.61 | 5348400 |
2006-11-15 | 77.50 | 78.06 | 77.31 | 77.91 | 3493800 |
2006-11-16 | 77.92 | 78.89 | 77.90 | 78.58 | 3287200 |
2006-11-17 | 79.00 | 79.49 | 78.67 | 79.13 | 5244800 |
2006-11-20 | 79.13 | 79.72 | 78.69 | 79.28 | 2749900 |
2006-11-21 | 79.28 | 79.68 | 78.79 | 79.52 | 3900800 |
2006-11-22 | 79.20 | 79.35 | 78.76 | 79.02 | 2108200 |
2006-11-24 | 79.12 | 79.28 | 78.76 | 78.84 | 1024900 |
2006-11-27 | 78.76 | 79.50 | 78.20 | 78.27 | 3739600 |
2006-11-28 | 78.15 | 78.31 | 77.44 | 78.13 | 2901300 |
2006-11-29 | 78.24 | 78.71 | 77.96 | 78.58 | 2849200 |
2006-11-30 | 78.12 | 78.68 | 77.40 | 77.92 | 4187900 |
2006-12-01 | 77.92 | 78.10 | 76.66 | 77.31 | 2973700 |
2006-12-04 | 77.44 | 78.41 | 77.43 | 78.03 | 2981300 |
2006-12-05 | 78.25 | 78.50 | 77.65 | 78.19 | 2757800 |
2006-12-06 | 78.19 | 78.30 | 77.69 | 78.04 | 1894800 |
2006-12-07 | 78.49 | 78.77 | 77.87 | 78.01 | 2830400 |
2006-12-08 | 77.81 | 78.38 | 77.36 | 78.11 | 2136800 |
2006-12-11 | 78.05 | 78.39 | 77.37 | 77.77 | 1523900 |
2006-12-12 | 77.55 | 77.76 | 76.50 | 76.90 | 3480000 |
2006-12-13 | 77.30 | 77.35 | 76.21 | 76.51 | 2430200 |
2006-12-14 | 76.25 | 76.92 | 75.85 | 76.84 | 2146100 |
2006-12-15 | 76.84 | 77.26 | 76.40 | 76.67 | 3352200 |
2006-12-18 | 76.92 | 77.13 | 76.47 | 76.70 | 1785600 |
2006-12-19 | 76.36 | 76.46 | 75.55 | 75.75 | 2881600 |
2006-12-20 | 74.90 | 75.21 | 74.45 | 74.77 | 3901900 |
2006-12-21 | 74.98 | 75.35 | 73.84 | 74.55 | 2968700 |
2006-12-22 | 74.40 | 74.40 | 73.64 | 73.87 | 2951000 |
2006-12-26 | 73.62 | 74.33 | 73.62 | 74.22 | 1374600 |
2006-12-27 | 74.75 | 75.46 | 74.66 | 75.12 | 2750900 |
2006-12-28 | 75.10 | 75.29 | 74.50 | 74.96 | 1925700 |
2006-12-29 | 74.77 | 75.41 | 74.50 | 74.98 | 2752600 |
2007-01-03 | 75.45 | 75.98 | 74.40 | 74.97 | 3955300 |
2007-01-04 | 75.25 | 75.50 | 74.52 | 75.09 | 2307000 |
2007-01-05 | 75.04 | 75.04 | 73.62 | 74.15 | 3602400 |
2007-01-08 | 74.16 | 74.59 | 73.74 | 74.38 | 2354800 |
2007-01-09 | 74.98 | 75.00 | 73.91 | 74.08 | 3322900 |
2007-01-10 | 73.75 | 73.85 | 73.25 | 73.63 | 2895100 |
2007-01-11 | 73.63 | 73.88 | 73.55 | 73.65 | 3060900 |
2007-01-12 | 73.65 | 74.47 | 73.35 | 74.44 | 3027600 |
2007-01-16 | 74.80 | 75.35 | 74.61 | 74.88 | 3693000 |
2007-01-17 | 74.95 | 75.22 | 74.68 | 75.00 | 2737600 |
2007-01-18 | 75.12 | 75.40 | 74.62 | 74.81 | 2895800 |
2007-01-19 | 75.30 | 75.30 | 74.75 | 75.02 | 4242100 |
2007-01-22 | 75.05 | 75.17 | 73.72 | 74.28 | 3972600 |
2007-01-23 | 74.29 | 74.29 | 73.42 | 73.62 | 2702800 |
2007-01-24 | 73.90 | 74.82 | 73.62 | 74.45 | 3481600 |
2007-01-25 | 74.44 | 74.45 | 73.43 | 73.61 | 2706600 |
2007-01-26 | 73.80 | 73.80 | 72.21 | 72.49 | 4726200 |
2007-01-29 | 72.50 | 73.82 | 72.47 | 73.65 | 3937400 |
2007-01-30 | 71.17 | 72.70 | 70.38 | 72.70 | 12996500 |
2007-01-31 | 72.30 | 72.61 | 71.50 | 72.28 | 6079300 |
2007-02-01 | 72.85 | 73.74 | 72.74 | 73.64 | 4496200 |
2007-02-02 | 73.57 | 74.48 | 73.50 | 74.17 | 5510000 |
2007-02-05 | 74.18 | 74.33 | 73.65 | 73.68 | 2751500 |
2007-02-06 | 73.70 | 74.00 | 73.66 | 73.93 | 2259800 |
2007-02-07 | 74.16 | 74.16 | 73.46 | 73.92 | 2461100 |
2007-02-08 | 73.92 | 73.93 | 73.21 | 73.33 | 2348500 |
2007-02-09 | 74.12 | 74.24 | 73.28 | 73.56 | 3575600 |
2007-02-12 | 73.95 | 74.09 | 73.68 | 73.87 | 2636785 |
2007-02-13 | 73.90 | 74.45 | 73.57 | 74.39 | 3617492 |
2007-02-14 | 74.51 | 75.32 | 74.51 | 75.02 | 4578033 |
2007-02-15 | 75.00 | 75.19 | 74.39 | 74.48 | 3738800 |
2007-02-16 | 74.20 | 74.60 | 73.83 | 74.04 | 3249700 |
2007-02-20 | 74.00 | 74.24 | 73.70 | 73.90 | 2550200 |
2007-02-21 | 73.77 | 74.10 | 73.45 | 73.80 | 2891300 |
2007-02-22 | 73.77 | 74.18 | 73.26 | 73.40 | 2760600 |
2007-02-23 | 73.40 | 73.40 | 72.75 | 73.34 | 3885300 |
2007-02-26 | 73.48 | 73.74 | 72.69 | 72.79 | 3836308 |
2007-02-27 | 72.60 | 72.60 | 70.00 | 70.23 | 6332100 |
2007-02-28 | 70.40 | 70.93 | 69.93 | 70.19 | 7904800 |
2007-03-01 | 69.40 | 70.30 | 68.66 | 70.12 | 4972870 |
2007-03-02 | 69.95 | 70.10 | 69.34 | 69.47 | 3676800 |
2007-03-05 | 69.27 | 70.11 | 68.75 | 69.70 | 7673000 |
2007-03-06 | 70.00 | 70.24 | 69.42 | 69.91 | 4801200 |
2007-03-07 | 69.91 | 70.35 | 69.78 | 70.00 | 4024800 |
2007-03-08 | 70.09 | 70.50 | 69.75 | 69.87 | 3170600 |
2007-03-09 | 70.95 | 70.99 | 70.37 | 70.63 | 3071500 |
2007-03-12 | 70.88 | 71.39 | 70.62 | 71.15 | 3238800 |
2007-03-13 | 70.50 | 70.98 | 69.76 | 69.91 | 4160000 |
2007-03-14 | 70.12 | 70.32 | 68.75 | 70.23 | 5049200 |
2007-03-15 | 70.30 | 70.64 | 69.33 | 69.41 | 4343700 |
2007-03-16 | 69.70 | 69.82 | 68.81 | 69.26 | 6065359 |
2007-03-19 | 69.65 | 69.85 | 69.07 | 69.48 | 3493931 |
2007-03-20 | 69.28 | 70.38 | 69.26 | 70.25 | 2839400 |
2007-03-21 | 69.70 | 71.32 | 69.34 | 71.28 | 5350586 |
2007-03-22 | 70.71 | 71.38 | 70.57 | 71.09 | 3549600 |
2007-03-23 | 71.13 | 71.63 | 70.79 | 71.47 | 3123600 |
2007-03-26 | 71.25 | 71.35 | 70.50 | 71.31 | 2782080 |
2007-03-27 | 71.03 | 71.16 | 70.64 | 70.90 | 2160000 |
2007-03-28 | 70.60 | 70.90 | 70.04 | 70.40 | 3141600 |
2007-03-29 | 71.49 | 71.49 | 69.62 | 70.16 | 3389240 |
2007-03-30 | 70.16 | 70.73 | 69.59 | 70.10 | 3216900 |
2007-04-02 | 70.09 | 70.14 | 69.53 | 69.86 | 3251700 |
2007-04-03 | 70.00 | 70.41 | 69.75 | 69.96 | 3802765 |
2007-04-04 | 69.80 | 69.98 | 69.57 | 69.88 | 3278500 |
2007-04-05 | 69.75 | 70.39 | 69.65 | 70.26 | 3813900 |
2007-04-09 | 70.24 | 70.99 | 70.00 | 70.09 | 2729473 |
2007-04-10 | 70.07 | 70.90 | 70.00 | 70.79 | 3257190 |
2007-04-11 | 70.62 | 70.76 | 70.19 | 70.47 | 3455841 |
2007-04-12 | 70.29 | 70.60 | 69.81 | 70.38 | 2920373 |
2007-04-13 | 70.81 | 70.81 | 69.71 | 70.31 | 2679100 |
2007-04-16 | 70.41 | 71.17 | 70.19 | 71.08 | 2964233 |
2007-04-17 | 71.25 | 71.88 | 70.86 | 71.64 | 2762802 |
2007-04-18 | 71.15 | 71.58 | 71.09 | 71.40 | 2788450 |
2007-04-19 | 71.75 | 72.05 | 71.00 | 71.99 | 3236491 |
2007-04-20 | 71.99 | 73.20 | 71.99 | 72.82 | 5555754 |
2007-04-23 | 72.65 | 73.00 | 71.90 | 71.94 | 2575150 |
2007-04-24 | 71.81 | 72.15 | 71.44 | 71.93 | 3487821 |
2007-04-25 | 71.48 | 73.05 | 71.11 | 73.00 | 4411039 |
2007-04-26 | 72.40 | 72.75 | 71.65 | 71.91 | 5186400 |
2007-04-27 | 71.87 | 71.90 | 71.09 | 71.50 | 3895824 |
2007-04-30 | 71.39 | 71.52 | 70.37 | 70.43 | 4423100 |
2007-05-01 | 70.60 | 70.68 | 69.71 | 69.94 | 5320850 |
2007-05-02 | 70.00 | 70.88 | 70.00 | 70.74 | 4583787 |
2007-05-03 | 70.97 | 71.40 | 70.66 | 70.89 | 3294276 |
2007-05-04 | 70.99 | 71.34 | 70.83 | 71.09 | 2524900 |
2007-05-07 | 71.34 | 71.48 | 70.75 | 70.78 | 2178830 |
2007-05-08 | 70.62 | 70.89 | 70.25 | 70.84 | 2739154 |
2007-05-09 | 70.84 | 71.10 | 70.58 | 70.90 | 2854400 |
2007-05-10 | 70.50 | 71.06 | 69.75 | 69.83 | 4801796 |
2007-05-11 | 69.99 | 71.42 | 69.92 | 71.27 | 4383200 |
2007-05-14 | 71.05 | 71.43 | 70.44 | 70.68 | 2577446 |
2007-05-15 | 70.80 | 71.28 | 70.40 | 70.48 | 3749610 |
2007-05-16 | 70.60 | 71.36 | 70.28 | 71.34 | 2932591 |
2007-05-17 | 70.92 | 70.92 | 70.09 | 70.15 | 2760950 |
2007-05-18 | 70.25 | 70.36 | 70.00 | 70.05 | 3364100 |
2007-05-21 | 70.02 | 70.50 | 69.90 | 70.31 | 3340349 |
2007-05-22 | 70.50 | 70.50 | 69.91 | 70.10 | 2839600 |
2007-05-23 | 70.10 | 70.45 | 69.85 | 69.98 | 3491340 |
2007-05-24 | 70.25 | 70.91 | 70.11 | 70.65 | 4341299 |
2007-05-25 | 70.73 | 71.24 | 70.68 | 71.08 | 2920692 |
2007-05-29 | 71.10 | 71.50 | 70.91 | 71.34 | 2906254 |
2007-05-30 | 71.17 | 71.56 | 70.90 | 71.56 | 3048618 |
2007-05-31 | 71.56 | 72.20 | 71.35 | 71.97 | 3374500 |
2007-06-01 | 72.10 | 72.47 | 71.97 | 72.36 | 3521150 |
2007-06-04 | 72.36 | 72.36 | 71.79 | 72.27 | 2285600 |
2007-06-05 | 72.50 | 72.50 | 71.63 | 71.72 | 3407600 |
2007-06-06 | 71.63 | 71.63 | 71.00 | 71.62 | 3411316 |
2007-06-07 | 71.62 | 72.30 | 70.93 | 71.25 | 5872880 |
2007-06-08 | 71.25 | 72.44 | 71.25 | 72.32 | 4188798 |
2007-06-11 | 72.07 | 72.88 | 71.75 | 72.48 | 3589660 |
2007-06-12 | 72.05 | 72.40 | 71.20 | 71.25 | 3650700 |
2007-06-13 | 71.65 | 72.26 | 70.96 | 72.14 | 3586050 |
2007-06-14 | 72.14 | 74.04 | 72.14 | 73.95 | 6573202 |
2007-06-15 | 74.26 | 74.48 | 74.00 | 74.05 | 5461227 |
2007-06-18 | 74.00 | 74.14 | 73.25 | 73.32 | 3545487 |
2007-06-19 | 73.00 | 73.20 | 72.46 | 73.00 | 3702300 |
2007-06-20 | 72.24 | 74.09 | 72.24 | 72.91 | 4133388 |
2007-06-21 | 73.09 | 73.59 | 72.66 | 73.37 | 2782400 |
2007-06-22 | 73.00 | 73.10 | 72.34 | 72.85 | 3625235 |
2007-06-25 | 72.68 | 73.91 | 72.68 | 73.29 | 3951833 |
2007-06-26 | 73.43 | 73.75 | 72.83 | 73.15 | 2990477 |
2007-06-27 | 72.58 | 73.66 | 72.48 | 73.56 | 3532700 |
2007-06-28 | 73.83 | 73.90 | 73.11 | 73.62 | 2633700 |
2007-06-29 | 73.58 | 73.73 | 72.57 | 73.00 | 4397370 |
2007-07-02 | 73.48 | 73.85 | 72.89 | 73.33 | 3063408 |
2007-07-03 | 73.35 | 73.48 | 73.04 | 73.20 | 1456500 |
2007-07-05 | 73.10 | 73.80 | 72.70 | 73.75 | 2994858 |
2007-07-06 | 73.76 | 73.84 | 73.38 | 73.70 | 2325863 |
2007-07-09 | 73.80 | 74.57 | 73.58 | 74.40 | 3806295 |
2007-07-10 | 73.72 | 74.50 | 73.63 | 74.04 | 4503341 |
2007-07-11 | 73.82 | 74.49 | 73.58 | 74.33 | 2224600 |
2007-07-12 | 73.76 | 74.81 | 73.55 | 74.76 | 2926800 |
2007-07-13 | 74.58 | 75.42 | 74.34 | 75.15 | 4441049 |
2007-07-16 | 75.98 | 76.00 | 74.76 | 75.53 | 3712137 |
2007-07-17 | 75.26 | 75.90 | 74.81 | 75.52 | 3056959 |
2007-07-18 | 75.57 | 75.88 | 74.64 | 75.20 | 4200500 |
2007-07-19 | 75.26 | 75.98 | 75.10 | 75.84 | 3588200 |
2007-07-20 | 75.62 | 75.62 | 74.75 | 75.01 | 5094400 |
2007-07-23 | 74.98 | 75.55 | 74.29 | 74.54 | 4391400 |
2007-07-24 | 74.05 | 76.15 | 74.05 | 74.68 | 7001011 |
2007-07-25 | 75.48 | 78.40 | 74.91 | 76.21 | 5703200 |
2007-07-26 | 75.60 | 76.53 | 75.22 | 75.70 | 8324747 |
2007-07-27 | 75.70 | 76.89 | 75.51 | 75.67 | 7606100 |
2007-07-30 | 75.67 | 77.00 | 75.50 | 76.82 | 6635200 |
2007-07-31 | 77.00 | 77.15 | 75.64 | 75.72 | 7073415 |
2007-08-01 | 75.51 | 77.07 | 75.16 | 76.93 | 6828655 |
2007-08-02 | 76.96 | 77.40 | 76.02 | 76.58 | 5556917 |
2007-08-03 | 76.44 | 76.91 | 75.13 | 75.17 | 5924222 |
2007-08-06 | 75.43 | 77.83 | 75.35 | 77.83 | 7055700 |
2007-08-07 | 77.01 | 78.50 | 77.01 | 77.74 | 7464400 |
2007-08-08 | 77.56 | 78.61 | 77.10 | 78.37 | 5706300 |
2007-08-09 | 77.50 | 78.99 | 77.40 | 78.10 | 7435300 |
2007-08-10 | 76.84 | 78.01 | 76.32 | 76.75 | 10144000 |
2007-08-13 | 76.80 | 77.64 | 76.51 | 76.71 | 4634200 |
2007-08-14 | 76.82 | 76.90 | 75.67 | 75.71 | 5010800 |
2007-08-15 | 75.71 | 75.75 | 74.07 | 74.23 | 6679121 |
2007-08-16 | 73.00 | 75.51 | 72.87 | 74.63 | 8968000 |
2007-08-17 | 76.07 | 76.78 | 75.03 | 76.32 | 7608967 |
2007-08-20 | 76.13 | 76.72 | 75.56 | 75.94 | 3671800 |
2007-08-21 | 75.60 | 76.34 | 75.17 | 75.52 | 3257700 |
2007-08-22 | 75.76 | 76.24 | 75.48 | 76.04 | 3334000 |
2007-08-23 | 76.28 | 76.64 | 75.69 | 76.42 | 3655800 |
2007-08-24 | 76.29 | 77.14 | 76.27 | 77.03 | 3733300 |
2007-08-27 | 76.63 | 77.11 | 76.11 | 76.42 | 2788600 |
2007-08-28 | 76.11 | 76.75 | 75.30 | 75.34 | 3936312 |
2007-08-29 | 75.57 | 76.15 | 75.27 | 76.08 | 3459400 |
2007-08-30 | 75.51 | 76.12 | 75.03 | 75.48 | 3425800 |
2007-08-31 | 75.91 | 76.18 | 75.25 | 75.86 | 3196800 |
2007-09-04 | 75.54 | 76.32 | 75.12 | 76.15 | 3009165 |
2007-09-05 | 75.78 | 75.96 | 75.05 | 75.36 | 3993500 |
2007-09-06 | 75.30 | 75.39 | 74.17 | 75.09 | 2789400 |
2007-09-07 | 74.40 | 74.66 | 73.62 | 74.13 | 5187100 |
2007-09-10 | 74.39 | 74.59 | 73.35 | 73.79 | 3356500 |
2007-09-11 | 73.81 | 74.43 | 73.31 | 74.15 | 4537987 |
2007-09-12 | 74.09 | 74.79 | 73.89 | 74.17 | 3061100 |
2007-09-13 | 74.44 | 75.09 | 74.10 | 74.38 | 3138500 |
2007-09-14 | 74.10 | 74.70 | 73.56 | 74.38 | 2980000 |
2007-09-17 | 74.28 | 74.89 | 74.11 | 74.33 | 1984300 |
2007-09-18 | 74.83 | 75.92 | 74.11 | 75.78 | 4172674 |
2007-09-19 | 76.40 | 76.42 | 75.32 | 75.97 | 3911660 |
2007-09-20 | 75.37 | 75.72 | 75.05 | 75.27 | 4061500 |
2007-09-21 | 75.33 | 76.30 | 75.27 | 75.75 | 4322996 |
2007-09-24 | 75.66 | 76.22 | 75.31 | 75.46 | 2816300 |
2007-09-25 | 75.18 | 75.73 | 74.56 | 75.40 | 3649600 |
2007-09-26 | 75.46 | 75.73 | 74.53 | 74.84 | 3963400 |
2007-09-27 | 75.15 | 75.29 | 74.47 | 74.82 | 3848600 |
2007-09-28 | 75.15 | 75.33 | 74.82 | 75.10 | 3273200 |
2007-10-01 | 75.54 | 76.53 | 75.54 | 75.90 | 4203500 |
2007-10-02 | 75.78 | 76.29 | 75.37 | 75.65 | 2958000 |
2007-10-03 | 75.71 | 76.19 | 75.23 | 75.59 | 2276979 |
2007-10-04 | 75.62 | 78.60 | 75.47 | 75.60 | 1824300 |
2007-10-05 | 76.00 | 76.87 | 75.71 | 76.41 | 2971400 |
2007-10-08 | 76.36 | 76.69 | 76.11 | 76.45 | 1351441 |
2007-10-09 | 76.44 | 77.00 | 76.14 | 76.88 | 2802903 |
2007-10-10 | 76.71 | 76.88 | 76.01 | 76.33 | 3252687 |
2007-10-11 | 76.40 | 77.76 | 76.09 | 76.51 | 3293700 |
2007-10-12 | 76.51 | 76.88 | 76.16 | 76.62 | 2613600 |
2007-10-15 | 76.57 | 76.86 | 76.17 | 76.54 | 2677800 |
2007-10-16 | 76.50 | 76.55 | 75.63 | 75.81 | 3063800 |
2007-10-17 | 76.23 | 76.35 | 75.52 | 76.00 | 2782900 |
2007-10-18 | 75.96 | 76.42 | 75.64 | 76.02 | 3049111 |
2007-10-19 | 75.51 | 75.95 | 74.99 | 75.03 | 5153900 |
2007-10-22 | 74.67 | 75.60 | 74.36 | 75.09 | 5265417 |
2007-10-23 | 76.40 | 76.47 | 74.65 | 75.64 | 4298900 |
2007-10-24 | 75.35 | 75.90 | 74.00 | 75.46 | 4424800 |
2007-10-25 | 75.63 | 75.85 | 74.34 | 74.97 | 2980800 |
2007-10-26 | 75.18 | 75.32 | 74.40 | 74.97 | 2802500 |
2007-10-29 | 74.58 | 75.44 | 74.40 | 75.10 | 2115600 |
2007-10-30 | 75.00 | 75.27 | 74.31 | 74.75 | 2216889 |
2007-10-31 | 75.04 | 75.61 | 74.69 | 75.10 | 3741900 |
2007-11-01 | 74.73 | 75.10 | 73.39 | 73.59 | 3984300 |
2007-11-02 | 73.70 | 74.57 | 73.46 | 74.03 | 3720200 |
2007-11-05 | 73.14 | 74.93 | 73.14 | 74.48 | 3293820 |
2007-11-06 | 74.42 | 74.80 | 73.39 | 74.23 | 4689640 |
2007-11-07 | 73.50 | 73.96 | 71.63 | 71.68 | 5569442 |
2007-11-08 | 71.75 | 72.45 | 71.05 | 72.06 | 6771387 |
2007-11-09 | 71.25 | 71.92 | 70.63 | 70.71 | 5231464 |
2007-11-12 | 71.14 | 73.67 | 70.90 | 72.65 | 5669641 |
2007-11-13 | 73.11 | 74.08 | 72.54 | 74.00 | 4405814 |
2007-11-14 | 74.30 | 74.47 | 73.18 | 73.33 | 3292069 |
2007-11-15 | 73.00 | 73.67 | 72.54 | 73.10 | 3390243 |
2007-11-16 | 71.00 | 72.30 | 70.89 | 72.01 | 6782023 |
2007-11-19 | 71.41 | 72.24 | 70.86 | 71.96 | 5405287 |
2007-11-20 | 71.93 | 72.87 | 71.14 | 71.65 | 5461175 |
2007-11-21 | 71.00 | 71.67 | 70.00 | 70.14 | 6158116 |
2007-11-23 | 70.46 | 70.94 | 70.38 | 70.92 | 1726819 |
2007-11-26 | 70.98 | 71.98 | 70.07 | 70.36 | 4704648 |
2007-11-27 | 70.58 | 71.54 | 70.50 | 71.44 | 4511398 |
2007-11-28 | 71.83 | 73.73 | 71.39 | 73.57 | 5644828 |
2007-11-29 | 73.19 | 73.66 | 72.79 | 73.30 | 3295296 |
2007-11-30 | 73.91 | 74.32 | 73.32 | 73.68 | 4507834 |
2007-12-03 | 73.00 | 73.68 | 72.67 | 72.90 | 3981320 |
2007-12-04 | 72.61 | 73.24 | 72.16 | 72.63 | 2525667 |
2007-12-05 | 73.45 | 73.54 | 72.85 | 73.34 | 2321773 |
2007-12-06 | 74.00 | 74.00 | 73.00 | 73.83 | 2361357 |
2007-12-07 | 73.82 | 74.81 | 73.82 | 74.17 | 3431344 |
2007-12-10 | 74.53 | 75.44 | 74.16 | 75.14 | 4582343 |
2007-12-11 | 75.41 | 75.79 | 73.89 | 74.03 | 5334103 |
2007-12-12 | 75.82 | 75.82 | 73.24 | 74.04 | 5685717 |
2007-12-13 | 73.53 | 74.00 | 72.89 | 73.92 | 4956999 |
2007-12-14 | 73.10 | 73.36 | 72.59 | 72.61 | 3901713 |
2007-12-17 | 72.15 | 72.90 | 71.66 | 72.02 | 5155318 |
2007-12-18 | 72.55 | 72.64 | 71.79 | 72.48 | 3780533 |
2007-12-19 | 72.35 | 72.55 | 71.17 | 71.30 | 4295041 |
2007-12-20 | 70.72 | 71.64 | 70.25 | 71.60 | 4802332 |
2007-12-21 | 71.96 | 73.30 | 71.96 | 72.40 | 7114763 |
2007-12-24 | 72.50 | 73.60 | 72.10 | 73.46 | 1553996 |
2007-12-26 | 73.17 | 73.50 | 72.49 | 73.20 | 2556523 |
2007-12-27 | 73.18 | 73.19 | 71.85 | 71.90 | 2770105 |
2007-12-28 | 72.25 | 72.53 | 71.26 | 71.56 | 2867708 |
2007-12-31 | 71.19 | 71.33 | 70.61 | 70.72 | 3319150 |
2008-01-02 | 70.55 | 70.55 | 68.85 | 69.16 | 6506089 |
2008-01-03 | 69.25 | 69.89 | 68.92 | 69.23 | 3842404 |
2008-01-04 | 68.51 | 69.09 | 67.80 | 68.01 | 5501247 |
2008-01-07 | 68.29 | 68.79 | 67.32 | 67.84 | 6547933 |
2008-01-08 | 67.89 | 68.18 | 66.46 | 66.67 | 5459641 |
2008-01-09 | 66.59 | 67.16 | 65.74 | 66.71 | 5094030 |
2008-01-10 | 68.78 | 70.49 | 68.31 | 69.66 | 12525389 |
2008-01-11 | 69.55 | 70.55 | 69.25 | 69.59 | 7260717 |
2008-01-14 | 70.01 | 70.06 | 69.29 | 69.92 | 5293890 |
2008-01-15 | 69.19 | 69.80 | 68.54 | 68.96 | 6674510 |
2008-01-16 | 68.72 | 69.50 | 68.15 | 68.63 | 6663537 |
2008-01-17 | 68.70 | 69.14 | 67.09 | 67.17 | 9622846 |
2008-01-18 | 67.22 | 68.18 | 66.77 | 67.16 | 7247721 |
2008-01-22 | 64.01 | 67.97 | 64.01 | 67.53 | 8556293 |
2008-01-23 | 67.23 | 71.98 | 66.00 | 71.63 | 10772305 |
2008-01-24 | 70.84 | 71.79 | 70.41 | 71.22 | 6769721 |
2008-01-25 | 71.76 | 71.89 | 69.69 | 69.97 | 5934897 |
2008-01-28 | 69.93 | 71.11 | 69.18 | 71.05 | 6135683 |
2008-01-29 | 70.96 | 71.96 | 70.37 | 70.92 | 6929776 |
2008-01-30 | 69.31 | 73.40 | 69.31 | 71.78 | 8812322 |
2008-01-31 | 71.48 | 73.52 | 70.30 | 72.97 | 8451427 |
2008-02-01 | 73.03 | 73.95 | 71.80 | 73.78 | 4694061 |
2008-02-04 | 73.78 | 73.95 | 72.64 | 72.72 | 3494933 |
2008-02-05 | 72.46 | 72.97 | 71.53 | 71.75 | 5139038 |
2008-02-06 | 72.36 | 72.62 | 71.67 | 71.76 | 3560146 |
2008-02-07 | 71.22 | 72.57 | 70.55 | 71.74 | 5950775 |
2008-02-08 | 71.49 | 71.71 | 70.37 | 70.58 | 4583135 |
2008-02-11 | 70.48 | 71.79 | 69.93 | 71.41 | 5447728 |
2008-02-12 | 71.71 | 72.85 | 71.45 | 72.47 | 5182289 |
2008-02-13 | 72.56 | 73.74 | 72.48 | 73.51 | 6273339 |
2008-02-14 | 73.39 | 73.69 | 72.34 | 72.34 | 3570831 |
2008-02-15 | 72.20 | 72.68 | 71.87 | 72.42 | 3398528 |
2008-02-19 | 73.10 | 73.10 | 71.61 | 72.23 | 4156603 |
2008-02-20 | 71.56 | 72.87 | 71.56 | 72.64 | 3046007 |
2008-02-21 | 72.50 | 73.00 | 71.85 | 71.90 | 3115612 |
2008-02-22 | 72.05 | 72.30 | 70.69 | 71.89 | 4738069 |
2008-02-25 | 72.23 | 72.66 | 71.44 | 72.48 | 4584555 |
2008-02-26 | 72.27 | 72.87 | 71.72 | 72.53 | 3655124 |
2008-02-27 | 72.04 | 73.00 | 72.03 | 72.31 | 2618505 |
2008-02-28 | 72.00 | 72.07 | 71.41 | 71.75 | 3109098 |
2008-02-29 | 71.00 | 71.41 | 70.13 | 70.24 | 6565064 |
2008-03-03 | 70.01 | 70.80 | 69.41 | 70.61 | 4747553 |
2008-03-04 | 70.10 | 71.22 | 70.00 | 71.05 | 5142453 |
2008-03-05 | 70.89 | 72.34 | 70.89 | 72.30 | 7372495 |
2008-03-06 | 72.09 | 72.65 | 71.56 | 72.04 | 5347146 |
2008-03-07 | 71.34 | 72.54 | 71.34 | 71.96 | 5511079 |
2008-03-10 | 71.88 | 72.34 | 70.90 | 71.19 | 5226905 |
2008-03-11 | 71.50 | 72.86 | 71.30 | 72.79 | 6411997 |
2008-03-12 | 71.03 | 72.76 | 71.03 | 71.94 | 5195146 |
2008-03-13 | 70.82 | 71.67 | 70.01 | 70.73 | 8300763 |
2008-03-14 | 70.59 | 71.00 | 68.92 | 69.61 | 8540021 |
2008-03-17 | 68.55 | 70.28 | 68.36 | 69.61 | 6428229 |
2008-03-18 | 70.40 | 71.90 | 69.89 | 71.90 | 8871348 |
2008-03-19 | 71.90 | 72.52 | 70.60 | 70.64 | 6768621 |
2008-03-20 | 70.01 | 71.83 | 70.01 | 71.66 | 9029217 |
2008-03-24 | 71.80 | 73.72 | 71.15 | 73.36 | 6906757 |
2008-03-25 | 73.50 | 73.74 | 72.53 | 73.34 | 5154551 |
2008-03-26 | 73.03 | 73.19 | 72.49 | 72.73 | 4439700 |
2008-03-27 | 72.75 | 73.45 | 72.42 | 72.83 | 4169264 |
2008-03-28 | 73.04 | 73.31 | 72.21 | 72.26 | 3279606 |
2008-03-31 | 72.19 | 73.39 | 72.00 | 73.02 | 4543154 |
2008-04-01 | 73.17 | 74.75 | 73.17 | 74.73 | 7955815 |
2008-04-02 | 74.66 | 75.08 | 74.10 | 74.51 | 6149289 |
2008-04-03 | 74.21 | 74.73 | 73.65 | 74.58 | 3954022 |
2008-04-04 | 74.64 | 74.90 | 74.17 | 74.41 | 3793173 |
2008-04-07 | 74.45 | 74.62 | 73.51 | 73.78 | 5374171 |
2008-04-08 | 73.80 | 73.86 | 73.10 | 73.31 | 6858178 |
2008-04-09 | 71.05 | 71.61 | 70.43 | 70.57 | 14156488 |
2008-04-10 | 70.71 | 71.74 | 70.46 | 71.33 | 4672695 |
2008-04-11 | 70.62 | 71.98 | 70.51 | 70.89 | 5579221 |
2008-04-14 | 70.42 | 71.12 | 70.02 | 70.25 | 5526423 |
2008-04-15 | 70.58 | 71.47 | 70.20 | 71.03 | 3495759 |
2008-04-16 | 71.49 | 72.96 | 71.18 | 72.79 | 4894972 |
2008-04-17 | 72.43 | 72.62 | 71.65 | 72.20 | 3794721 |
2008-04-18 | 73.00 | 73.34 | 72.59 | 73.19 | 5709184 |
2008-04-21 | 72.66 | 73.04 | 72.36 | 72.52 | 4237975 |
2008-04-22 | 72.00 | 72.30 | 71.42 | 71.90 | 4410396 |
2008-04-23 | 71.37 | 72.90 | 70.95 | 71.67 | 4960600 |
2008-04-24 | 71.27 | 73.14 | 71.27 | 72.77 | 4795521 |
2008-04-25 | 72.98 | 73.17 | 71.51 | 72.72 | 3254592 |
2008-04-28 | 72.98 | 73.12 | 72.32 | 72.76 | 2809384 |
2008-04-29 | 72.52 | 73.45 | 72.52 | 73.19 | 3222801 |
2008-04-30 | 73.47 | 73.64 | 72.30 | 72.41 | 5178519 |
2008-05-01 | 72.17 | 74.00 | 72.17 | 73.58 | 4325970 |
2008-05-02 | 74.14 | 74.14 | 72.55 | 73.28 | 4061027 |
2008-05-05 | 72.65 | 72.88 | 72.17 | 72.74 | 3412051 |
2008-05-06 | 72.25 | 73.40 | 72.08 | 73.33 | 3316451 |
2008-05-07 | 73.50 | 73.50 | 71.45 | 71.58 | 4912154 |
2008-05-08 | 71.99 | 72.30 | 70.66 | 71.07 | 4632938 |
2008-05-09 | 70.51 | 70.80 | 70.05 | 70.29 | 4184602 |
2008-05-12 | 69.80 | 70.68 | 69.60 | 70.42 | 4075643 |
2008-05-13 | 70.64 | 71.13 | 70.29 | 70.80 | 3876616 |
2008-05-14 | 70.98 | 72.04 | 70.80 | 71.60 | 3553357 |
2008-05-15 | 71.49 | 71.49 | 70.27 | 71.36 | 4504327 |
2008-05-16 | 71.33 | 71.33 | 70.05 | 70.77 | 4228833 |
2008-05-19 | 70.94 | 71.85 | 70.60 | 70.92 | 3535912 |
2008-05-20 | 70.50 | 70.90 | 69.98 | 70.20 | 3335962 |
2008-05-21 | 70.46 | 70.81 | 69.15 | 69.38 | 6820000 |
2008-05-22 | 69.61 | 69.78 | 69.10 | 69.35 | 4198101 |
2008-05-23 | 69.16 | 69.48 | 66.80 | 67.02 | 11592500 |
2008-05-27 | 66.92 | 68.57 | 66.92 | 68.40 | 6319672 |
2008-05-28 | 70.27 | 70.98 | 69.50 | 70.54 | 9400143 |
2008-05-29 | 70.89 | 71.90 | 70.37 | 71.60 | 6796321 |
2008-05-30 | 71.67 | 71.72 | 70.86 | 71.02 | 4534415 |
2008-06-02 | 71.02 | 71.38 | 70.52 | 70.99 | 4275080 |
2008-06-03 | 71.10 | 71.74 | 70.41 | 70.83 | 4314291 |
2008-06-04 | 70.50 | 71.15 | 70.26 | 70.74 | 3499672 |
2008-06-05 | 70.72 | 71.22 | 70.43 | 71.05 | 3028062 |
2008-06-06 | 70.48 | 70.48 | 68.54 | 68.59 | 5946138 |
2008-06-09 | 69.21 | 69.68 | 68.76 | 69.47 | 3328083 |
2008-06-10 | 69.09 | 70.22 | 68.54 | 69.99 | 5522397 |
2008-06-11 | 69.18 | 69.40 | 67.93 | 68.06 | 5124198 |
2008-06-12 | 68.50 | 69.57 | 67.68 | 68.29 | 4015569 |
2008-06-13 | 68.78 | 69.14 | 67.50 | 68.31 | 6231128 |
2008-06-16 | 67.99 | 68.45 | 67.89 | 68.08 | 3431914 |
2008-06-17 | 68.29 | 68.32 | 67.23 | 67.34 | 3534602 |
2008-06-18 | 65.50 | 66.44 | 65.01 | 65.80 | 8196402 |
2008-06-19 | 65.63 | 67.08 | 65.28 | 66.84 | 5741384 |
2008-06-20 | 65.85 | 67.08 | 65.85 | 66.37 | 8470446 |
2008-06-23 | 66.88 | 66.90 | 66.17 | 66.26 | 4334133 |
2008-06-24 | 63.68 | 64.72 | 62.18 | 62.26 | 14626897 |
2008-06-25 | 62.43 | 62.55 | 61.18 | 61.40 | 9857528 |
2008-06-26 | 61.15 | 61.42 | 59.83 | 59.88 | 10591532 |
2008-06-27 | 59.83 | 60.44 | 59.30 | 60.36 | 9466951 |
2008-06-30 | 60.33 | 62.13 | 59.94 | 61.47 | 9080452 |
2008-07-01 | 60.42 | 61.00 | 59.50 | 60.50 | 9432697 |
2008-07-02 | 60.76 | 60.96 | 58.54 | 58.54 | 8839616 |
2008-07-03 | 58.37 | 60.02 | 58.26 | 59.47 | 5184728 |
2008-07-07 | 59.83 | 60.50 | 57.62 | 57.90 | 8549158 |
2008-07-08 | 58.94 | 60.45 | 58.77 | 60.40 | 10272039 |
2008-07-09 | 60.35 | 61.00 | 59.22 | 59.29 | 6207119 |
2008-07-10 | 59.41 | 59.90 | 58.63 | 59.30 | 5098370 |
2008-07-11 | 58.51 | 58.93 | 57.15 | 57.99 | 7009977 |
2008-07-14 | 58.58 | 58.77 | 57.00 | 57.19 | 5186921 |
2008-07-15 | 57.05 | 57.65 | 56.10 | 56.44 | 6206377 |
2008-07-16 | 56.61 | 59.21 | 56.41 | 59.14 | 6108514 |
2008-07-17 | 59.50 | 60.04 | 58.42 | 59.77 | 7337600 |
2008-07-18 | 59.71 | 61.02 | 59.01 | 60.81 | 9593759 |
2008-07-21 | 61.52 | 61.52 | 59.06 | 59.46 | 5252466 |
2008-07-22 | 59.03 | 62.20 | 59.03 | 62.11 | 7117638 |
2008-07-23 | 62.93 | 63.57 | 61.51 | 63.40 | 7172750 |
2008-07-24 | 63.53 | 63.65 | 62.45 | 62.51 | 7029620 |
2008-07-25 | 62.84 | 63.39 | 62.13 | 62.55 | 4291945 |
2008-07-28 | 62.49 | 62.74 | 61.59 | 61.59 | 4614426 |
2008-07-29 | 62.10 | 63.77 | 61.71 | 63.61 | 5923630 |
2008-07-30 | 64.00 | 64.85 | 62.20 | 62.94 | 6184643 |
2008-07-31 | 62.56 | 63.52 | 62.48 | 63.08 | 5922666 |
2008-08-01 | 62.67 | 63.20 | 61.38 | 62.26 | 4805816 |
2008-08-04 | 62.11 | 63.25 | 61.98 | 62.57 | 3443501 |
2008-08-05 | 62.97 | 65.43 | 62.97 | 65.25 | 7080326 |
2008-08-06 | 65.13 | 65.13 | 63.74 | 64.30 | 4251415 |
2008-08-07 | 63.32 | 64.22 | 63.01 | 63.26 | 4445910 |
2008-08-08 | 63.59 | 66.02 | 63.59 | 65.70 | 6373986 |
2008-08-11 | 65.45 | 66.33 | 64.54 | 65.51 | 5256710 |
2008-08-12 | 64.89 | 65.64 | 64.58 | 64.93 | 3594124 |
2008-08-13 | 64.59 | 65.01 | 63.50 | 64.60 | 3971202 |
2008-08-14 | 64.27 | 66.08 | 63.75 | 65.59 | 4744244 |
2008-08-15 | 66.00 | 66.86 | 65.64 | 66.14 | 5080776 |
2008-08-18 | 66.26 | 66.41 | 64.92 | 65.30 | 4029328 |
2008-08-19 | 64.91 | 65.12 | 63.90 | 64.00 | 5559619 |
2008-08-20 | 64.08 | 64.77 | 62.34 | 63.07 | 5139140 |
2008-08-21 | 62.11 | 62.37 | 60.99 | 62.19 | 3702692 |
2008-08-22 | 62.41 | 63.74 | 62.41 | 63.52 | 3655641 |
2008-08-25 | 63.06 | 63.52 | 62.47 | 62.87 | 3795303 |
2008-08-26 | 62.40 | 62.95 | 62.07 | 62.80 | 3934270 |
2008-08-27 | 62.76 | 64.00 | 62.15 | 63.52 | 3561899 |
2008-08-28 | 63.82 | 65.08 | 63.60 | 64.70 | 3203046 |
2008-08-29 | 64.50 | 65.16 | 64.04 | 64.12 | 3243660 |
2008-09-02 | 64.99 | 66.99 | 64.85 | 65.01 | 5300414 |
2008-09-03 | 65.05 | 65.81 | 64.55 | 65.65 | 5342077 |
2008-09-04 | 65.50 | 65.95 | 63.65 | 64.16 | 5090034 |
2008-09-05 | 63.77 | 64.07 | 62.65 | 63.89 | 4067420 |
2008-09-08 | 64.88 | 66.26 | 64.76 | 65.99 | 5804460 |
2008-09-09 | 65.25 | 66.94 | 65.16 | 65.16 | 5909102 |
2008-09-10 | 66.68 | 67.47 | 66.05 | 66.69 | 6493958 |
2008-09-11 | 66.18 | 68.25 | 65.84 | 68.12 | 7220193 |
2008-09-12 | 67.86 | 69.05 | 67.27 | 68.60 | 7062983 |
2008-09-15 | 66.87 | 69.27 | 66.87 | 67.65 | 6421104 |
2008-09-16 | 66.06 | 69.04 | 65.78 | 68.82 | 7930903 |
2008-09-17 | 67.26 | 67.47 | 64.58 | 65.56 | 9927424 |
2008-09-18 | 65.76 | 67.18 | 64.73 | 66.48 | 10911736 |
2008-09-19 | 67.01 | 70.00 | 64.13 | 67.70 | 9196612 |
2008-09-22 | 66.98 | 67.60 | 65.41 | 65.88 | 5135517 |
2008-09-23 | 65.94 | 67.16 | 64.56 | 64.79 | 4756372 |
2008-09-24 | 64.34 | 65.47 | 62.71 | 63.39 | 6116796 |
2008-09-25 | 63.89 | 64.54 | 63.42 | 63.77 | 5241291 |
2008-09-26 | 62.73 | 64.80 | 62.73 | 64.39 | 4972869 |
2008-09-29 | 63.48 | 65.18 | 61.58 | 63.56 | 8223665 |
2008-09-30 | 63.56 | 65.04 | 62.59 | 62.89 | 7289400 |
2008-10-01 | 62.50 | 64.44 | 61.65 | 63.80 | 6012913 |
2008-10-02 | 63.43 | 63.43 | 60.47 | 61.08 | 7295831 |
2008-10-03 | 61.73 | 63.38 | 60.40 | 60.76 | 7814865 |
2008-10-06 | 60.03 | 61.75 | 57.32 | 60.00 | 9678855 |
2008-10-07 | 60.88 | 61.63 | 58.79 | 59.19 | 7612192 |
2008-10-08 | 57.90 | 60.18 | 56.73 | 57.90 | 11890893 |
2008-10-09 | 57.96 | 58.90 | 52.67 | 53.00 | 9971580 |
2008-10-10 | 50.49 | 53.40 | 43.32 | 51.70 | 18955928 |
2008-10-13 | 53.26 | 56.47 | 51.76 | 55.65 | 8526811 |
2008-10-14 | 56.92 | 58.61 | 53.07 | 54.90 | 8139037 |
2008-10-15 | 53.79 | 54.37 | 51.16 | 51.30 | 7453703 |
2008-10-16 | 52.05 | 52.37 | 48.40 | 51.64 | 11270482 |
2008-10-17 | 50.07 | 52.64 | 49.09 | 50.54 | 8691797 |
2008-10-20 | 51.08 | 52.92 | 50.54 | 52.17 | 5513070 |
2008-10-21 | 51.50 | 52.53 | 50.41 | 50.70 | 4953496 |
2008-10-22 | 50.24 | 50.24 | 44.77 | 46.39 | 9102254 |
2008-10-23 | 47.68 | 48.65 | 46.30 | 48.13 | 11372781 |
2008-10-24 | 45.15 | 48.40 | 45.00 | 46.55 | 6456399 |
2008-10-27 | 45.99 | 46.78 | 44.62 | 44.68 | 5728890 |
2008-10-28 | 46.00 | 48.90 | 44.85 | 48.86 | 7755626 |
2008-10-29 | 48.80 | 50.36 | 47.40 | 47.70 | 6438337 |
2008-10-30 | 49.13 | 51.40 | 48.79 | 51.13 | 9270459 |
2008-10-31 | 50.82 | 53.65 | 50.49 | 52.78 | 7466181 |
2008-11-03 | 52.52 | 53.77 | 52.01 | 53.02 | 4174328 |
2008-11-04 | 53.96 | 55.28 | 53.37 | 55.18 | 6106771 |
2008-11-05 | 54.52 | 55.82 | 52.08 | 52.44 | 5750375 |
2008-11-06 | 52.13 | 52.75 | 49.78 | 49.87 | 7734075 |
2008-11-07 | 50.03 | 52.46 | 49.90 | 51.92 | 5418831 |
2008-11-10 | 53.98 | 55.01 | 52.80 | 53.60 | 7101195 |
2008-11-11 | 52.95 | 54.71 | 52.32 | 53.38 | 5379281 |
2008-11-12 | 52.44 | 53.33 | 50.57 | 51.20 | 6524701 |
2008-11-13 | 51.58 | 55.22 | 49.32 | 55.09 | 11316550 |
2008-11-14 | 54.04 | 55.01 | 51.44 | 53.14 | 8083588 |
2008-11-17 | 52.54 | 54.57 | 51.50 | 53.28 | 7917776 |
2008-11-18 | 53.06 | 55.15 | 52.42 | 54.31 | 7777953 |
2008-11-19 | 54.24 | 55.35 | 50.75 | 51.36 | 8231003 |
2008-11-20 | 50.77 | 52.95 | 48.36 | 49.21 | 10811876 |
2008-11-21 | 49.36 | 52.39 | 48.31 | 52.31 | 10214019 |
2008-11-24 | 53.15 | 55.46 | 52.41 | 54.61 | 10863763 |
2008-11-25 | 55.50 | 56.54 | 55.12 | 56.43 | 9228342 |
2008-11-26 | 55.20 | 57.69 | 54.60 | 57.39 | 6360504 |
2008-11-28 | 57.00 | 57.74 | 56.12 | 57.60 | 3165892 |
2008-12-01 | 56.16 | 56.85 | 53.59 | 53.72 | 6523344 |
2008-12-02 | 54.69 | 55.45 | 53.19 | 55.19 | 5380369 |
2008-12-03 | 54.15 | 57.00 | 53.62 | 56.73 | 6825528 |
2008-12-04 | 56.10 | 58.64 | 55.76 | 56.83 | 8714091 |
2008-12-05 | 56.17 | 57.99 | 54.24 | 57.83 | 6155338 |
2008-12-08 | 58.90 | 59.48 | 57.21 | 58.62 | 8454550 |
2008-12-09 | 54.49 | 55.94 | 53.60 | 54.51 | 10479941 |
2008-12-10 | 54.43 | 55.27 | 53.20 | 54.16 | 5862773 |
2008-12-11 | 53.71 | 53.88 | 51.26 | 51.83 | 6605011 |
2008-12-12 | 51.01 | 52.69 | 50.53 | 52.03 | 5783585 |
2008-12-15 | 52.37 | 52.92 | 51.10 | 51.85 | 4521302 |
2008-12-16 | 50.66 | 53.02 | 50.06 | 52.64 | 7827676 |
2008-12-17 | 51.86 | 53.10 | 51.45 | 52.46 | 5673730 |
2008-12-18 | 53.00 | 54.39 | 52.06 | 52.78 | 7179023 |
2008-12-19 | 54.00 | 54.25 | 53.06 | 53.33 | 6949216 |
2008-12-22 | 53.27 | 53.54 | 52.53 | 52.77 | 4197798 |
2008-12-23 | 52.85 | 53.88 | 52.31 | 52.66 | 3815970 |
2008-12-24 | 52.83 | 53.00 | 52.52 | 52.89 | 1204683 |
2008-12-26 | 53.00 | 53.28 | 52.62 | 53.16 | 1281234 |
2008-12-29 | 52.97 | 53.15 | 51.88 | 53.12 | 3167525 |
2008-12-30 | 53.32 | 54.32 | 52.32 | 54.18 | 3409967 |
2008-12-31 | 54.19 | 55.65 | 54.19 | 55.16 | 3977312 |
2009-01-02 | 55.32 | 56.38 | 54.37 | 56.11 | 4233198 |
2009-01-05 | 55.94 | 56.03 | 54.66 | 55.18 | 3593499 |
2009-01-06 | 55.44 | 56.21 | 54.35 | 55.42 | 4579283 |
2009-01-07 | 54.87 | 55.00 | 53.20 | 53.41 | 5222089 |
2009-01-08 | 53.27 | 53.70 | 51.69 | 52.21 | 5726749 |
2009-01-09 | 52.20 | 52.74 | 50.92 | 50.93 | 4422180 |
2009-01-12 | 51.18 | 51.50 | 50.37 | 50.65 | 4044435 |
2009-01-13 | 50.66 | 50.79 | 49.40 | 49.74 | 4530662 |
2009-01-14 | 49.39 | 49.39 | 47.77 | 48.15 | 5579359 |
2009-01-15 | 48.15 | 48.57 | 47.05 | 48.30 | 6495745 |
2009-01-16 | 48.91 | 49.08 | 47.24 | 48.20 | 5858261 |
2009-01-20 | 48.00 | 48.06 | 45.85 | 45.93 | 5306145 |
2009-01-21 | 46.69 | 47.90 | 46.23 | 47.72 | 5867921 |
2009-01-22 | 46.96 | 48.30 | 46.70 | 47.63 | 5012839 |
2009-01-23 | 47.08 | 47.78 | 46.59 | 46.92 | 5857042 |
2009-01-26 | 47.21 | 47.91 | 46.50 | 46.97 | 4972720 |
2009-01-27 | 47.33 | 47.60 | 46.43 | 47.11 | 3864440 |
2009-01-28 | 47.44 | 47.67 | 46.05 | 46.85 | 6530321 |
2009-01-29 | 46.38 | 46.77 | 44.64 | 44.84 | 6384568 |
2009-01-30 | 45.05 | 45.81 | 42.24 | 42.49 | 11081726 |
2009-02-02 | 42.19 | 42.95 | 41.40 | 42.42 | 7535360 |
2009-02-03 | 42.70 | 45.57 | 42.40 | 45.00 | 12612650 |
2009-02-04 | 45.60 | 45.82 | 44.57 | 45.03 | 7368067 |
2009-02-05 | 44.77 | 46.25 | 44.42 | 45.91 | 6893894 |
2009-02-06 | 45.88 | 47.40 | 45.82 | 47.07 | 5885236 |
2009-02-09 | 47.63 | 47.63 | 46.44 | 47.26 | 4770579 |
2009-02-10 | 46.94 | 47.26 | 44.31 | 44.72 | 7184686 |
2009-02-11 | 45.06 | 45.44 | 44.30 | 45.30 | 5426610 |
2009-02-12 | 44.34 | 44.95 | 43.29 | 44.90 | 6389994 |
2009-02-13 | 44.84 | 45.88 | 44.67 | 44.84 | 4030835 |
2009-02-17 | 43.90 | 43.90 | 42.19 | 42.95 | 6473631 |
2009-02-18 | 43.18 | 43.33 | 42.25 | 42.73 | 5958861 |
2009-02-19 | 42.97 | 43.58 | 42.29 | 42.93 | 6161485 |
2009-02-20 | 42.72 | 43.50 | 41.75 | 42.80 | 7247713 |
2009-02-23 | 43.17 | 43.51 | 40.82 | 40.92 | 5575015 |
2009-02-24 | 41.20 | 43.40 | 41.05 | 43.17 | 6988118 |
2009-02-25 | 42.59 | 42.88 | 41.58 | 42.03 | 7473372 |
2009-02-26 | 42.55 | 42.77 | 41.06 | 41.19 | 5721411 |
2009-02-27 | 40.45 | 41.76 | 39.46 | 41.18 | 8382573 |
2009-03-02 | 40.49 | 40.87 | 38.50 | 38.92 | 9003510 |
2009-03-03 | 39.39 | 39.57 | 38.23 | 38.49 | 6554103 |
2009-03-04 | 39.01 | 41.16 | 38.72 | 40.70 | 8823932 |
2009-03-05 | 40.07 | 40.07 | 38.97 | 39.97 | 13430531 |
2009-03-06 | 40.27 | 41.26 | 38.44 | 39.38 | 9498676 |
2009-03-09 | 39.03 | 39.39 | 37.99 | 38.30 | 7429690 |
2009-03-10 | 39.00 | 41.39 | 38.79 | 41.22 | 10005014 |
2009-03-11 | 41.49 | 43.12 | 41.09 | 42.71 | 9720677 |
2009-03-12 | 42.55 | 43.34 | 41.75 | 43.27 | 6623087 |
2009-03-13 | 43.63 | 43.69 | 42.58 | 43.09 | 5570830 |
2009-03-16 | 43.56 | 45.66 | 43.55 | 44.73 | 9306855 |
2009-03-17 | 44.68 | 46.28 | 44.19 | 46.24 | 6448343 |
2009-03-18 | 45.67 | 47.34 | 44.55 | 46.52 | 8582474 |
2009-03-19 | 46.94 | 47.20 | 45.81 | 45.99 | 7202150 |
2009-03-20 | 46.05 | 46.39 | 44.58 | 44.71 | 8956413 |
2009-03-23 | 45.36 | 47.64 | 45.03 | 47.54 | 6404123 |
2009-03-24 | 47.39 | 48.46 | 46.87 | 47.24 | 5976088 |
2009-03-25 | 47.70 | 49.19 | 46.93 | 48.07 | 9207896 |
2009-03-26 | 48.26 | 50.54 | 48.26 | 50.46 | 9107254 |
2009-03-27 | 50.35 | 50.99 | 49.65 | 50.11 | 8372620 |
2009-03-30 | 49.18 | 49.43 | 48.01 | 48.61 | 6402432 |
2009-03-31 | 48.96 | 49.92 | 47.80 | 49.22 | 7949174 |
2009-04-01 | 48.69 | 50.34 | 48.69 | 50.07 | 6245662 |
2009-04-02 | 51.03 | 53.62 | 50.51 | 52.37 | 10843901 |
2009-04-03 | 51.93 | 52.82 | 51.75 | 52.75 | 6790842 |
2009-04-06 | 52.17 | 52.73 | 51.56 | 52.58 | 5649402 |
2009-04-07 | 51.79 | 51.94 | 51.02 | 51.28 | 5167825 |
2009-04-08 | 51.59 | 52.26 | 50.92 | 52.20 | 4206881 |
2009-04-09 | 53.12 | 54.29 | 52.70 | 53.49 | 6553068 |
2009-04-13 | 52.94 | 53.95 | 52.75 | 53.43 | 3567240 |
2009-04-14 | 52.95 | 53.98 | 52.53 | 53.43 | 4690014 |
2009-04-15 | 53.07 | 54.31 | 53.02 | 54.25 | 4834337 |
2009-04-16 | 54.57 | 56.13 | 53.80 | 55.92 | 5854234 |
2009-04-17 | 55.89 | 56.13 | 53.82 | 54.65 | 8297664 |
2009-04-20 | 53.85 | 53.85 | 52.69 | 53.16 | 5956822 |
2009-04-21 | 52.78 | 55.62 | 52.75 | 55.35 | 6243686 |
2009-04-22 | 54.75 | 57.25 | 54.46 | 54.75 | 7635371 |
2009-04-23 | 52.90 | 53.72 | 50.61 | 53.33 | 12639503 |
2009-04-24 | 53.01 | 54.04 | 52.53 | 53.28 | 6055516 |
2009-04-27 | 52.58 | 52.58 | 50.90 | 51.21 | 5840275 |
2009-04-28 | 50.97 | 51.66 | 50.62 | 51.04 | 4366990 |
2009-04-29 | 51.31 | 52.42 | 51.24 | 51.79 | 4456567 |
2009-04-30 | 52.38 | 52.92 | 52.01 | 52.34 | 4979785 |
2009-05-01 | 52.10 | 52.60 | 51.21 | 51.66 | 3775881 |
2009-05-04 | 51.81 | 54.28 | 51.39 | 54.12 | 4981941 |
2009-05-05 | 54.01 | 55.16 | 54.01 | 55.15 | 4698805 |
2009-05-06 | 55.51 | 55.83 | 54.59 | 55.83 | 4875068 |
2009-05-07 | 56.18 | 56.92 | 55.24 | 55.83 | 7717557 |
2009-05-08 | 56.53 | 57.89 | 56.40 | 57.62 | 7036070 |
2009-05-11 | 56.62 | 56.86 | 55.59 | 55.83 | 4451046 |
2009-05-12 | 56.01 | 56.24 | 53.86 | 54.64 | 6669436 |
2009-05-13 | 53.83 | 53.83 | 51.93 | 52.41 | 6810177 |
2009-05-14 | 52.31 | 52.97 | 51.87 | 52.26 | 4387339 |
2009-05-15 | 52.05 | 53.50 | 51.80 | 51.99 | 5344788 |
2009-05-18 | 52.05 | 53.17 | 52.05 | 52.80 | 5103676 |
2009-05-19 | 52.89 | 53.40 | 51.76 | 51.82 | 5819847 |
2009-05-20 | 52.51 | 53.14 | 51.78 | 51.86 | 5133296 |
2009-05-21 | 51.46 | 51.46 | 49.34 | 49.49 | 7135591 |
2009-05-22 | 49.79 | 50.27 | 48.59 | 49.65 | 6093862 |
2009-05-26 | 49.22 | 51.40 | 49.15 | 51.14 | 4902363 |
2009-05-27 | 51.23 | 51.49 | 49.57 | 49.75 | 4487363 |
2009-05-28 | 49.90 | 50.47 | 48.85 | 49.01 | 5929835 |
2009-05-29 | 49.17 | 51.14 | 49.14 | 51.14 | 5962022 |
2009-06-01 | 52.20 | 53.00 | 51.51 | 52.56 | 6763258 |
2009-06-02 | 52.37 | 54.12 | 51.90 | 52.56 | 5131661 |
2009-06-03 | 51.72 | 52.02 | 50.63 | 51.02 | 6510508 |
2009-06-04 | 51.10 | 51.43 | 50.26 | 51.00 | 4668440 |
2009-06-05 | 51.90 | 52.27 | 51.21 | 51.52 | 4022954 |
2009-06-08 | 51.31 | 51.74 | 50.20 | 51.43 | 4225530 |
2009-06-09 | 51.36 | 52.18 | 51.05 | 51.88 | 3069034 |
2009-06-10 | 52.18 | 52.33 | 50.80 | 51.65 | 4698221 |
2009-06-11 | 51.62 | 52.32 | 51.55 | 51.78 | 3692514 |
2009-06-12 | 51.60 | 51.74 | 50.08 | 50.53 | 5606421 |
2009-06-15 | 49.92 | 50.00 | 48.70 | 49.00 | 6316884 |
2009-06-16 | 49.28 | 49.60 | 48.38 | 48.44 | 4237806 |
2009-06-17 | 47.97 | 48.60 | 47.53 | 48.12 | 6354276 |
2009-06-18 | 48.26 | 48.69 | 47.66 | 48.30 | 3756737 |
2009-06-19 | 48.73 | 48.74 | 47.69 | 48.14 | 6419111 |
2009-06-22 | 47.92 | 47.97 | 46.41 | 46.84 | 7168151 |
2009-06-23 | 47.20 | 47.76 | 46.94 | 47.20 | 5780879 |
2009-06-24 | 47.66 | 48.49 | 47.38 | 47.64 | 4696577 |
2009-06-25 | 47.37 | 49.45 | 47.37 | 49.37 | 5046429 |
2009-06-26 | 49.11 | 50.10 | 49.00 | 49.86 | 5543621 |
2009-06-29 | 49.94 | 50.86 | 49.40 | 50.32 | 4089914 |
2009-06-30 | 50.25 | 50.73 | 49.50 | 49.99 | 4541353 |
2009-07-01 | 49.95 | 51.24 | 49.95 | 50.85 | 3703283 |
2009-07-02 | 50.13 | 50.27 | 48.60 | 48.60 | 4427973 |
2009-07-06 | 48.25 | 49.18 | 48.14 | 49.14 | 4400711 |
2009-07-07 | 49.13 | 49.17 | 47.59 | 47.72 | 4575290 |
2009-07-08 | 48.01 | 48.23 | 46.78 | 47.88 | 7529717 |
2009-07-09 | 48.22 | 48.59 | 47.80 | 48.02 | 3978133 |
2009-07-10 | 47.63 | 48.78 | 47.53 | 48.57 | 3783270 |
2009-07-13 | 48.58 | 49.44 | 47.91 | 49.42 | 3829321 |
2009-07-14 | 49.11 | 49.67 | 48.70 | 49.58 | 3559703 |
2009-07-15 | 50.14 | 50.64 | 49.71 | 50.53 | 4497170 |
2009-07-16 | 50.46 | 53.41 | 50.29 | 52.93 | 7807425 |
2009-07-17 | 52.58 | 52.93 | 51.91 | 52.17 | 5167495 |
2009-07-20 | 52.33 | 52.92 | 52.17 | 52.75 | 3884705 |
2009-07-21 | 52.90 | 53.27 | 51.71 | 52.29 | 3767903 |
2009-07-22 | 51.90 | 53.54 | 51.90 | 52.30 | 5073491 |
2009-07-23 | 51.20 | 54.00 | 50.80 | 53.51 | 7732601 |
2009-07-24 | 53.32 | 53.70 | 52.61 | 53.40 | 3424037 |
2009-07-27 | 53.44 | 54.25 | 53.07 | 54.20 | 3575497 |
2009-07-28 | 53.80 | 53.90 | 52.81 | 53.48 | 3441936 |
2009-07-29 | 53.23 | 53.58 | 52.59 | 52.94 | 3920137 |
2009-07-30 | 53.65 | 54.05 | 53.05 | 53.62 | 4325960 |
2009-07-31 | 53.65 | 54.00 | 53.38 | 53.73 | 3444170 |
2009-08-03 | 54.22 | 54.62 | 53.18 | 54.38 | 3473179 |
2009-08-04 | 54.17 | 54.58 | 53.72 | 54.08 | 2698879 |
2009-08-05 | 54.27 | 54.30 | 52.94 | 53.68 | 3264079 |
2009-08-06 | 53.78 | 53.90 | 53.02 | 53.24 | 2817249 |
2009-08-07 | 53.70 | 54.50 | 53.55 | 54.11 | 3875307 |
2009-08-10 | 53.78 | 54.07 | 53.43 | 53.72 | 2315379 |
2009-08-11 | 53.67 | 53.95 | 53.10 | 53.66 | 2886887 |
2009-08-12 | 53.71 | 55.04 | 53.24 | 54.53 | 3987127 |
2009-08-13 | 54.80 | 54.97 | 53.73 | 54.12 | 3602075 |
2009-08-14 | 54.16 | 54.38 | 53.01 | 53.53 | 3386265 |
2009-08-17 | 53.09 | 53.20 | 51.93 | 52.11 | 4219498 |
2009-08-18 | 52.18 | 52.76 | 51.90 | 52.59 | 3418982 |
2009-08-19 | 52.11 | 53.37 | 52.11 | 52.78 | 3439726 |
2009-08-20 | 52.68 | 52.91 | 52.24 | 52.77 | 3194783 |
2009-08-21 | 53.21 | 53.72 | 53.00 | 53.62 | 5157654 |
2009-08-24 | 53.59 | 53.95 | 53.24 | 53.52 | 2564979 |
2009-08-25 | 53.77 | 54.52 | 53.66 | 54.37 | 4165893 |
2009-08-26 | 54.31 | 54.46 | 53.64 | 54.01 | 3316792 |
2009-08-27 | 53.81 | 54.35 | 53.15 | 53.95 | 2900442 |
2009-08-28 | 54.20 | 54.50 | 53.36 | 53.71 | 3064137 |
2009-08-31 | 53.45 | 53.68 | 52.88 | 53.46 | 3474043 |
2009-09-01 | 53.39 | 54.23 | 52.43 | 52.58 | 4098836 |
2009-09-02 | 52.44 | 53.01 | 52.06 | 52.75 | 3801999 |
2009-09-03 | 52.88 | 53.16 | 52.17 | 52.83 | 4018865 |
2009-09-04 | 52.92 | 53.86 | 52.75 | 53.81 | 2914839 |
2009-09-08 | 53.90 | 54.30 | 53.38 | 54.10 | 3716091 |
2009-09-09 | 55.15 | 55.74 | 54.76 | 55.43 | 6638225 |
2009-09-10 | 55.67 | 56.56 | 55.54 | 56.30 | 5785981 |
2009-09-11 | 57.84 | 58.92 | 57.47 | 58.80 | 12311485 |
2009-09-14 | 58.54 | 59.27 | 58.23 | 59.19 | 4698108 |
2009-09-15 | 59.28 | 59.50 | 58.86 | 59.29 | 4690534 |
2009-09-16 | 59.63 | 59.63 | 58.68 | 59.20 | 4493017 |
2009-09-17 | 58.70 | 59.59 | 58.29 | 58.84 | 4127812 |
2009-09-18 | 59.02 | 59.27 | 58.51 | 58.77 | 5066080 |
2009-09-21 | 58.63 | 58.86 | 57.91 | 58.52 | 2943072 |
2009-09-22 | 58.95 | 58.95 | 58.30 | 58.63 | 3619303 |
2009-09-23 | 58.64 | 59.42 | 58.15 | 58.24 | 3128721 |
2009-09-24 | 58.20 | 58.60 | 57.55 | 58.05 | 3565791 |
2009-09-25 | 58.00 | 58.11 | 56.32 | 56.81 | 4016850 |
2009-09-28 | 57.06 | 57.92 | 56.71 | 57.63 | 2729274 |
2009-09-29 | 57.84 | 57.88 | 56.68 | 56.78 | 3178344 |
2009-09-30 | 56.89 | 57.10 | 55.79 | 56.47 | 5314474 |
2009-10-01 | 56.37 | 56.62 | 55.09 | 55.20 | 5132896 |
2009-10-02 | 54.78 | 55.47 | 54.59 | 54.94 | 4673849 |
2009-10-05 | 55.04 | 55.71 | 54.57 | 55.61 | 3542469 |
2009-10-06 | 55.85 | 56.49 | 55.34 | 55.59 | 4088462 |
2009-10-07 | 55.50 | 55.80 | 55.15 | 55.63 | 2349583 |
2009-10-08 | 55.75 | 56.68 | 55.72 | 56.33 | 7005471 |
2009-10-09 | 56.30 | 56.46 | 55.64 | 55.97 | 3299708 |
2009-10-12 | 56.05 | 56.43 | 55.57 | 55.93 | 2179165 |
2009-10-13 | 55.94 | 55.94 | 55.13 | 55.73 | 3435800 |
2009-10-14 | 56.11 | 57.28 | 56.04 | 57.21 | 4870388 |
2009-10-15 | 57.07 | 57.80 | 56.70 | 57.71 | 4223890 |
2009-10-16 | 57.16 | 57.36 | 56.70 | 57.12 | 4499609 |
2009-10-19 | 57.30 | 57.76 | 57.12 | 57.62 | 2738812 |
2009-10-20 | 57.79 | 57.91 | 57.10 | 57.73 | 3330950 |
2009-10-21 | 57.49 | 58.27 | 56.69 | 57.10 | 4453338 |
2009-10-22 | 56.96 | 57.39 | 55.81 | 57.10 | 5528380 |
2009-10-23 | 57.09 | 57.09 | 55.31 | 55.70 | 6065466 |
2009-10-26 | 55.67 | 56.38 | 54.26 | 54.52 | 8866047 |
2009-10-27 | 54.60 | 54.79 | 54.00 | 54.50 | 5855772 |
2009-10-28 | 54.40 | 55.08 | 54.24 | 54.37 | 4765680 |
2009-10-29 | 54.61 | 55.17 | 54.31 | 54.94 | 3260519 |
2009-10-30 | 54.61 | 54.89 | 53.60 | 53.68 | 5487118 |
2009-11-02 | 53.77 | 54.18 | 53.17 | 54.01 | 4203328 |
2009-11-03 | 54.06 | 54.56 | 53.86 | 54.20 | 4271671 |
2009-11-04 | 54.64 | 55.02 | 53.47 | 53.50 | 4113844 |
2009-11-05 | 53.65 | 54.55 | 53.64 | 54.46 | 2954357 |
2009-11-06 | 54.39 | 55.03 | 54.05 | 54.86 | 3276105 |
2009-11-09 | 55.10 | 56.32 | 55.00 | 56.20 | 5100817 |
2009-11-10 | 56.13 | 57.08 | 56.01 | 56.85 | 5075319 |
2009-11-11 | 57.22 | 58.48 | 57.01 | 58.07 | 6085996 |
2009-11-12 | 57.99 | 57.99 | 56.58 | 56.83 | 5331336 |
2009-11-13 | 57.02 | 57.04 | 56.55 | 56.69 | 4447204 |
2009-11-16 | 57.06 | 58.23 | 57.00 | 57.74 | 4234131 |
2009-11-17 | 57.46 | 57.63 | 56.90 | 57.07 | 3745805 |
2009-11-18 | 57.01 | 57.47 | 56.59 | 57.37 | 4308528 |
2009-11-19 | 56.98 | 57.27 | 56.50 | 57.16 | 3981238 |
2009-11-20 | 56.83 | 57.64 | 56.83 | 57.51 | 4227733 |
2009-11-23 | 57.99 | 58.80 | 57.82 | 58.16 | 4057330 |
2009-11-24 | 58.20 | 58.42 | 57.68 | 57.92 | 3624225 |
2009-11-25 | 58.02 | 58.45 | 57.94 | 58.20 | 3004630 |
2009-11-27 | 57.13 | 57.73 | 56.51 | 57.43 | 2081902 |
2009-11-30 | 57.25 | 57.97 | 57.00 | 57.47 | 4321328 |
2009-12-01 | 57.90 | 58.16 | 57.69 | 57.88 | 3998693 |
2009-12-02 | 57.92 | 58.25 | 57.67 | 57.90 | 4066673 |
2009-12-03 | 57.89 | 58.14 | 57.51 | 57.57 | 5309114 |
2009-12-04 | 58.29 | 58.50 | 57.34 | 57.87 | 4978690 |
2009-12-07 | 57.97 | 57.97 | 57.60 | 57.87 | 4358797 |
2009-12-08 | 58.66 | 58.66 | 57.46 | 57.74 | 6393955 |
2009-12-09 | 58.02 | 58.18 | 57.40 | 57.76 | 4120181 |
2009-12-10 | 58.09 | 58.43 | 57.25 | 57.63 | 4971992 |
2009-12-11 | 57.86 | 58.73 | 57.66 | 58.01 | 4977202 |
2009-12-14 | 58.47 | 59.00 | 58.23 | 58.99 | 3614809 |
2009-12-15 | 58.87 | 59.66 | 58.72 | 59.25 | 4683281 |
2009-12-16 | 59.36 | 59.75 | 58.87 | 59.00 | 4451377 |
2009-12-17 | 58.22 | 58.48 | 57.47 | 58.23 | 4150703 |
2009-12-18 | 58.53 | 58.73 | 57.68 | 57.98 | 5633638 |
2009-12-21 | 58.10 | 58.68 | 58.10 | 58.62 | 3192672 |
2009-12-22 | 58.82 | 59.07 | 58.44 | 58.58 | 3125333 |
2009-12-23 | 58.39 | 58.73 | 57.85 | 58.00 | 2668782 |
2009-12-24 | 58.19 | 58.35 | 58.04 | 58.12 | 684768 |
2009-12-28 | 58.36 | 58.36 | 57.73 | 57.96 | 1788323 |
2009-12-29 | 57.99 | 58.70 | 57.99 | 58.55 | 2576743 |
2009-12-30 | 58.24 | 58.55 | 57.85 | 58.18 | 2596839 |
2009-12-31 | 57.99 | 58.02 | 57.31 | 57.37 | 2357410 |
2010-01-04 | 58.18 | 58.82 | 57.98 | 58.18 | 3897349 |
2010-01-05 | 58.25 | 59.00 | 58.12 | 58.28 | 5966326 |
2010-01-06 | 58.21 | 58.27 | 57.81 | 57.85 | 5770318 |
2010-01-07 | 57.96 | 57.96 | 57.19 | 57.41 | 5746997 |
2010-01-08 | 59.77 | 61.13 | 59.52 | 60.17 | 13779636 |
2010-01-11 | 60.55 | 63.38 | 60.50 | 62.82 | 13746838 |
2010-01-12 | 62.52 | 62.94 | 62.10 | 62.40 | 5662614 |
2010-01-13 | 63.13 | 63.22 | 61.93 | 62.07 | 5822598 |
2010-01-14 | 61.86 | 62.36 | 61.83 | 62.20 | 4698357 |
2010-01-15 | 62.20 | 62.40 | 61.72 | 61.93 | 6066296 |
2010-01-19 | 62.01 | 62.78 | 62.00 | 62.25 | 3524976 |
2010-01-20 | 62.16 | 62.21 | 60.67 | 61.16 | 5261167 |
2010-01-21 | 61.07 | 61.32 | 59.53 | 59.70 | 6344194 |
2010-01-22 | 59.49 | 59.55 | 58.60 | 58.75 | 5623223 |
2010-01-25 | 59.11 | 59.52 | 58.26 | 58.75 | 3520470 |
2010-01-26 | 58.49 | 59.20 | 57.89 | 58.64 | 3285801 |
2010-01-27 | 58.65 | 59.50 | 58.12 | 59.34 | 5247215 |
2010-01-28 | 59.51 | 59.65 | 58.06 | 58.96 | 5711515 |
2010-01-29 | 59.13 | 59.79 | 57.71 | 57.77 | 6567438 |
2010-02-01 | 57.95 | 58.53 | 57.45 | 58.39 | 6331008 |
2010-02-02 | 59.74 | 59.95 | 58.30 | 58.62 | 7844080 |
2010-02-03 | 58.73 | 59.30 | 58.25 | 58.87 | 4745360 |
2010-02-04 | 58.43 | 58.63 | 57.24 | 57.29 | 7259901 |
2010-02-05 | 57.18 | 57.73 | 56.23 | 57.20 | 5799338 |
2010-02-08 | 57.17 | 57.40 | 56.49 | 56.62 | 3485068 |
2010-02-09 | 57.35 | 58.18 | 56.90 | 57.41 | 5262768 |
2010-02-10 | 57.45 | 57.45 | 56.57 | 57.07 | 4705172 |
2010-02-11 | 56.81 | 57.15 | 56.36 | 56.72 | 6647263 |
2010-02-12 | 56.26 | 56.42 | 55.77 | 56.15 | 6149060 |
2010-02-16 | 56.94 | 57.49 | 56.47 | 57.33 | 5065287 |
2010-02-17 | 57.51 | 57.60 | 57.14 | 57.51 | 4489001 |
2010-02-18 | 57.31 | 57.61 | 56.93 | 57.17 | 4332558 |
2010-02-19 | 56.95 | 58.16 | 56.78 | 57.81 | 4886016 |
2010-02-22 | 58.07 | 58.22 | 57.67 | 57.95 | 2916240 |
2010-02-23 | 57.95 | 58.52 | 57.50 | 58.40 | 5622333 |
2010-02-24 | 58.43 | 58.95 | 58.26 | 58.76 | 4748230 |
2010-02-25 | 57.98 | 58.42 | 57.45 | 58.42 | 4441355 |
2010-02-26 | 58.42 | 58.95 | 57.90 | 58.74 | 3895076 |
2010-03-01 | 58.80 | 59.54 | 58.73 | 58.85 | 3944597 |
2010-03-02 | 59.18 | 59.59 | 59.01 | 59.16 | 6304985 |
2010-03-03 | 59.94 | 60.00 | 59.13 | 59.18 | 6077179 |
2010-03-04 | 59.33 | 59.68 | 58.91 | 59.20 | 4370481 |
2010-03-05 | 59.56 | 59.71 | 59.22 | 59.49 | 5400399 |
2010-03-08 | 59.67 | 59.89 | 59.46 | 59.80 | 4076642 |
2010-03-09 | 59.68 | 60.43 | 59.43 | 60.29 | 5470963 |
2010-03-10 | 60.23 | 61.03 | 60.08 | 60.73 | 6309446 |
2010-03-11 | 60.59 | 62.49 | 60.45 | 62.47 | 10354188 |
2010-03-12 | 62.50 | 62.53 | 62.00 | 62.32 | 5878731 |
2010-03-15 | 62.23 | 62.80 | 62.02 | 62.70 | 4937835 |
2010-03-16 | 62.76 | 62.95 | 62.30 | 62.48 | 5827045 |
2010-03-17 | 62.50 | 63.22 | 62.50 | 62.88 | 5771510 |
2010-03-18 | 62.96 | 64.49 | 62.50 | 64.42 | 7749948 |
2010-03-19 | 64.90 | 64.94 | 64.02 | 64.33 | 7976421 |
2010-03-22 | 64.01 | 64.65 | 63.85 | 63.96 | 3829570 |
2010-03-23 | 64.08 | 64.71 | 63.70 | 64.62 | 4073456 |
2010-03-24 | 64.54 | 64.60 | 63.54 | 63.77 | 4127747 |
2010-03-25 | 64.04 | 64.49 | 63.54 | 63.65 | 4120096 |
2010-03-26 | 63.72 | 64.27 | 63.45 | 63.67 | 2906174 |
2010-03-29 | 63.80 | 64.57 | 63.72 | 64.13 | 3226028 |
2010-03-30 | 64.30 | 64.95 | 64.16 | 64.53 | 3493063 |
2010-03-31 | 64.36 | 64.60 | 63.86 | 64.41 | 3177887 |
2010-04-01 | 64.71 | 64.94 | 63.71 | 64.15 | 3573833 |
2010-04-05 | 64.42 | 64.62 | 64.01 | 64.18 | 3827272 |
2010-04-06 | 63.96 | 64.45 | 63.77 | 64.22 | 3542992 |
2010-04-07 | 64.02 | 64.10 | 63.25 | 63.67 | 4836533 |
2010-04-08 | 63.64 | 64.39 | 63.03 | 64.27 | 4319506 |
2010-04-09 | 64.28 | 64.60 | 63.99 | 64.44 | 2790624 |
2010-04-12 | 64.81 | 64.99 | 64.66 | 64.76 | 3687733 |
2010-04-13 | 64.39 | 65.17 | 64.24 | 64.88 | 4793560 |
2010-04-14 | 64.90 | 65.52 | 64.77 | 65.45 | 6098804 |
2010-04-15 | 68.50 | 69.74 | 68.38 | 68.89 | 15257903 |
2010-04-16 | 68.90 | 69.54 | 68.00 | 68.21 | 8516779 |
2010-04-19 | 68.11 | 68.55 | 67.73 | 68.29 | 5006728 |
2010-04-20 | 68.80 | 69.06 | 67.61 | 68.06 | 5222653 |
2010-04-21 | 68.25 | 68.87 | 68.08 | 68.12 | 3890885 |
2010-04-22 | 67.93 | 68.36 | 67.14 | 68.26 | 4666341 |
2010-04-23 | 68.44 | 68.90 | 67.75 | 68.86 | 4269234 |
2010-04-26 | 68.96 | 69.45 | 68.47 | 68.52 | 6396695 |
2010-04-27 | 68.41 | 68.47 | 65.73 | 66.22 | 8135993 |
2010-04-28 | 66.93 | 68.38 | 66.62 | 68.31 | 7691758 |
2010-04-29 | 68.70 | 69.95 | 68.55 | 69.70 | 5838964 |
2010-04-30 | 69.75 | 70.31 | 68.96 | 69.14 | 7025809 |
2010-05-03 | 69.49 | 70.89 | 69.15 | 70.70 | 5434212 |
2010-05-04 | 69.98 | 69.98 | 68.11 | 68.94 | 6279282 |
2010-05-05 | 67.93 | 68.29 | 66.66 | 67.18 | 8384201 |
2010-05-06 | 66.84 | 67.44 | 61.25 | 65.00 | 11152047 |
2010-05-07 | 64.65 | 65.13 | 62.96 | 63.93 | 8679932 |
2010-05-10 | 66.00 | 67.90 | 65.73 | 67.48 | 7940625 |
2010-05-11 | 66.88 | 68.04 | 66.51 | 66.99 | 4941508 |
2010-05-12 | 67.29 | 68.69 | 66.93 | 68.23 | 4184305 |
2010-05-13 | 67.74 | 67.99 | 66.70 | 66.79 | 3587195 |
2010-05-14 | 66.28 | 66.68 | 65.19 | 65.75 | 4656396 |
2010-05-17 | 65.91 | 66.48 | 64.49 | 65.55 | 4883748 |
2010-05-18 | 66.15 | 66.64 | 64.87 | 65.29 | 4282533 |
2010-05-19 | 64.72 | 65.48 | 64.14 | 65.13 | 5304016 |
2010-05-20 | 64.12 | 64.92 | 63.22 | 63.43 | 7219242 |
2010-05-21 | 62.53 | 63.45 | 61.50 | 62.38 | 13071697 |
2010-05-24 | 62.05 | 63.00 | 61.63 | 61.65 | 6607329 |
2010-05-25 | 60.25 | 62.05 | 59.53 | 61.97 | 7427045 |
2010-05-26 | 62.50 | 62.97 | 61.56 | 61.96 | 5862932 |
2010-05-27 | 63.08 | 63.62 | 62.14 | 63.57 | 4861392 |
2010-05-28 | 63.25 | 63.41 | 62.03 | 62.76 | 4276749 |
2010-06-01 | 62.11 | 62.51 | 61.10 | 61.17 | 5406488 |
2010-06-02 | 61.57 | 62.65 | 60.92 | 62.59 | 4652609 |
2010-06-03 | 62.75 | 63.35 | 62.26 | 63.01 | 3619663 |
2010-06-04 | 61.82 | 62.05 | 60.09 | 60.56 | 5213912 |
2010-06-07 | 60.56 | 60.58 | 58.33 | 58.45 | 7057036 |
2010-06-08 | 58.42 | 59.09 | 57.51 | 58.97 | 7424343 |
2010-06-09 | 59.21 | 59.98 | 58.38 | 58.62 | 5424112 |
2010-06-10 | 59.80 | 61.00 | 59.50 | 60.84 | 6315612 |
2010-06-11 | 60.43 | 61.35 | 60.14 | 61.20 | 4417893 |
2010-06-14 | 61.70 | 62.51 | 61.03 | 61.08 | 3873215 |
2010-06-15 | 61.60 | 62.76 | 61.40 | 62.66 | 4834895 |
2010-06-16 | 62.32 | 63.49 | 62.20 | 62.41 | 8791657 |
2010-06-17 | 62.92 | 62.92 | 61.39 | 62.20 | 5598481 |
2010-06-18 | 62.26 | 62.53 | 62.00 | 62.50 | 5099966 |
2010-06-21 | 63.03 | 63.44 | 61.84 | 62.17 | 5082445 |
2010-06-22 | 62.10 | 62.29 | 60.11 | 60.40 | 6483078 |
2010-06-23 | 60.40 | 60.89 | 59.64 | 60.38 | 3502585 |
2010-06-24 | 60.17 | 61.02 | 59.78 | 60.09 | 4603438 |
2010-06-25 | 60.14 | 60.40 | 59.50 | 60.35 | 4359630 |
2010-06-28 | 60.35 | 60.58 | 59.51 | 59.63 | 2573258 |
2010-06-29 | 59.00 | 59.00 | 57.03 | 57.54 | 6078182 |
2010-06-30 | 57.34 | 58.26 | 56.70 | 56.89 | 4703851 |
2010-07-01 | 57.46 | 58.14 | 56.87 | 58.00 | 6305846 |
2010-07-02 | 57.99 | 58.25 | 56.47 | 56.76 | 4630227 |
2010-07-06 | 57.34 | 58.22 | 56.61 | 57.20 | 4749386 |
2010-07-07 | 57.28 | 59.62 | 57.28 | 59.47 | 6372329 |
2010-07-08 | 59.83 | 60.38 | 59.26 | 59.96 | 4122432 |
2010-07-09 | 60.00 | 60.29 | 59.55 | 60.06 | 2699977 |
2010-07-12 | 60.39 | 60.50 | 59.44 | 60.02 | 3555148 |
2010-07-13 | 60.69 | 61.65 | 60.66 | 61.30 | 5123308 |
2010-07-14 | 61.25 | 62.34 | 61.25 | 61.76 | 4289913 |
2010-07-15 | 61.81 | 61.85 | 60.42 | 61.34 | 3607339 |
2010-07-16 | 60.99 | 61.29 | 59.45 | 59.68 | 6274679 |
2010-07-19 | 59.85 | 60.64 | 59.23 | 60.46 | 4434988 |
2010-07-20 | 59.86 | 60.95 | 59.27 | 60.88 | 3071087 |
2010-07-21 | 61.44 | 61.44 | 59.37 | 60.01 | 4419813 |
2010-07-22 | 63.00 | 64.31 | 62.60 | 63.15 | 11500676 |
2010-07-23 | 63.36 | 64.00 | 62.90 | 63.67 | 4706185 |
2010-07-26 | 64.72 | 65.00 | 64.17 | 64.88 | 5000758 |
2010-07-27 | 65.06 | 65.25 | 64.55 | 64.66 | 4473922 |
2010-07-28 | 64.60 | 65.29 | 64.28 | 64.80 | 4017880 |
2010-07-29 | 65.10 | 65.32 | 64.15 | 64.39 | 3783031 |
2010-07-30 | 63.95 | 65.35 | 63.64 | 65.00 | 5200892 |
2010-08-02 | 65.73 | 66.65 | 65.22 | 66.60 | 5489445 |
2010-08-03 | 66.48 | 66.76 | 65.81 | 66.60 | 5172796 |
2010-08-04 | 66.68 | 67.70 | 66.57 | 67.38 | 4940271 |
2010-08-05 | 66.87 | 67.72 | 66.62 | 67.42 | 4358185 |
2010-08-06 | 66.67 | 67.49 | 66.00 | 66.70 | 4663566 |
2010-08-09 | 67.08 | 67.72 | 66.95 | 67.42 | 2623291 |
2010-08-10 | 66.99 | 67.54 | 66.68 | 67.21 | 4732818 |
2010-08-11 | 66.32 | 66.62 | 64.79 | 65.21 | 5525599 |
2010-08-12 | 63.98 | 64.73 | 63.56 | 64.48 | 3950456 |
2010-08-13 | 64.22 | 64.80 | 64.12 | 64.44 | 3304185 |
2010-08-16 | 64.03 | 64.94 | 63.73 | 64.65 | 2901178 |
2010-08-17 | 65.11 | 66.55 | 65.04 | 66.02 | 4400333 |
2010-08-18 | 65.93 | 66.60 | 65.38 | 66.17 | 3845478 |
2010-08-19 | 65.82 | 66.18 | 64.83 | 65.42 | 5560200 |
2010-08-20 | 64.91 | 65.17 | 64.38 | 65.10 | 4977067 |
2010-08-23 | 65.69 | 66.18 | 65.19 | 65.22 | 3380403 |
2010-08-24 | 64.44 | 64.80 | 63.71 | 63.85 | 6716785 |
2010-08-25 | 63.34 | 63.65 | 62.61 | 63.35 | 4547342 |
2010-08-26 | 63.55 | 64.26 | 63.32 | 63.43 | 3495890 |
2010-08-27 | 63.92 | 64.69 | 63.32 | 64.47 | 3802796 |
2010-08-30 | 64.20 | 64.87 | 63.89 | 63.94 | 3010616 |
2010-08-31 | 63.61 | 64.26 | 63.28 | 63.80 | 3966345 |
2010-09-01 | 64.84 | 66.50 | 64.40 | 66.19 | 6207305 |
2010-09-02 | 66.52 | 67.45 | 66.52 | 67.12 | 4999852 |
2010-09-03 | 67.50 | 68.34 | 67.31 | 67.64 | 4321501 |
2010-09-07 | 67.22 | 67.48 | 66.73 | 67.08 | 3029066 |
2010-09-08 | 67.10 | 68.33 | 67.10 | 67.56 | 3629797 |
2010-09-09 | 68.42 | 68.64 | 67.47 | 67.65 | 3312704 |
2010-09-10 | 67.85 | 68.09 | 67.55 | 67.76 | 3600193 |
2010-09-13 | 68.39 | 69.50 | 67.27 | 67.53 | 4535093 |
2010-09-14 | 67.54 | 67.82 | 67.40 | 67.45 | 3912528 |
2010-09-15 | 67.31 | 67.77 | 66.97 | 67.66 | 4227233 |
2010-09-16 | 66.87 | 66.99 | 66.22 | 66.72 | 5560944 |
2010-09-17 | 66.85 | 67.04 | 66.10 | 66.68 | 5439422 |
2010-09-20 | 67.06 | 67.30 | 66.57 | 66.90 | 3420799 |
2010-09-21 | 67.45 | 67.45 | 66.79 | 66.99 | 3938794 |
2010-09-22 | 66.97 | 67.98 | 66.97 | 67.52 | 6823774 |
2010-09-23 | 66.88 | 67.24 | 66.04 | 66.39 | 4042797 |
2010-09-24 | 66.93 | 67.54 | 66.93 | 67.27 | 4647249 |
2010-09-27 | 67.42 | 67.68 | 67.08 | 67.08 | 3187790 |
2010-09-28 | 67.34 | 67.53 | 66.38 | 67.18 | 3701496 |
2010-09-29 | 66.83 | 67.07 | 66.24 | 66.74 | 4563668 |
2010-09-30 | 67.11 | 68.00 | 66.65 | 66.69 | 4539154 |
2010-10-01 | 67.16 | 67.43 | 66.17 | 66.44 | 3913466 |
2010-10-04 | 66.25 | 66.63 | 65.44 | 66.12 | 3941323 |
2010-10-05 | 66.88 | 68.28 | 66.51 | 67.88 | 7262345 |
2010-10-06 | 68.00 | 68.15 | 67.70 | 67.81 | 3601978 |
2010-10-07 | 68.19 | 68.28 | 67.02 | 67.37 | 3446044 |
2010-10-08 | 67.56 | 67.75 | 66.92 | 67.53 | 4291199 |
2010-10-11 | 67.45 | 67.60 | 66.96 | 67.35 | 2815724 |
2010-10-12 | 67.10 | 67.45 | 66.26 | 67.24 | 3012028 |
2010-10-13 | 67.91 | 69.45 | 67.73 | 68.66 | 8406057 |
2010-10-14 | 68.55 | 69.40 | 68.53 | 69.40 | 5104206 |
2010-10-15 | 69.71 | 69.91 | 69.00 | 69.31 | 5733960 |
2010-10-18 | 69.44 | 69.75 | 68.73 | 69.50 | 3992653 |
2010-10-19 | 68.83 | 69.09 | 67.69 | 68.74 | 4388588 |
2010-10-20 | 68.74 | 69.89 | 68.74 | 69.65 | 4780475 |
2010-10-21 | 69.95 | 70.00 | 68.61 | 69.59 | 6172125 |
2010-10-22 | 69.61 | 69.95 | 69.12 | 69.83 | 2969089 |
2010-10-25 | 69.94 | 69.99 | 69.25 | 69.32 | 4035951 |
2010-10-26 | 69.04 | 69.63 | 68.67 | 69.42 | 2869331 |
2010-10-27 | 68.94 | 69.10 | 67.45 | 67.98 | 5400373 |
2010-10-28 | 68.25 | 68.40 | 66.97 | 67.66 | 5243666 |
2010-10-29 | 67.46 | 67.54 | 67.00 | 67.34 | 4330642 |
2010-11-01 | 67.38 | 68.03 | 66.93 | 67.34 | 2844459 |
2010-11-02 | 67.98 | 68.55 | 67.91 | 68.30 | 3068982 |
2010-11-03 | 68.31 | 68.70 | 67.70 | 68.63 | 2706059 |
2010-11-04 | 69.09 | 69.64 | 68.68 | 69.37 | 4203386 |
2010-11-05 | 69.34 | 69.96 | 69.28 | 69.79 | 3688373 |
2010-11-08 | 69.61 | 69.61 | 68.95 | 69.48 | 3304797 |
2010-11-09 | 69.83 | 69.88 | 68.74 | 68.99 | 4615443 |
2010-11-10 | 68.26 | 68.51 | 67.61 | 68.07 | 4964637 |
2010-11-11 | 67.77 | 68.34 | 67.48 | 68.28 | 2771733 |
2010-11-12 | 68.09 | 68.36 | 67.76 | 68.12 | 2802328 |
2010-11-15 | 68.23 | 68.73 | 67.94 | 68.07 | 2456753 |
2010-11-16 | 67.70 | 67.91 | 66.90 | 67.51 | 4078411 |
2010-11-17 | 67.40 | 67.62 | 66.97 | 67.24 | 2560979 |
2010-11-18 | 67.93 | 68.63 | 67.75 | 68.17 | 2885283 |
2010-11-19 | 68.21 | 69.11 | 67.87 | 69.11 | 4166329 |
2010-11-22 | 68.77 | 69.08 | 68.15 | 68.79 | 3441976 |
2010-11-23 | 68.01 | 68.26 | 67.43 | 68.16 | 3776308 |
2010-11-24 | 68.55 | 69.87 | 68.55 | 69.59 | 4636542 |
2010-11-26 | 69.09 | 69.48 | 68.95 | 69.10 | 1842175 |
2010-11-29 | 68.96 | 69.98 | 68.59 | 69.88 | 5210814 |
2010-11-30 | 69.26 | 70.65 | 69.06 | 70.13 | 7607629 |
2010-12-01 | 70.97 | 71.90 | 70.87 | 71.44 | 5764478 |
2010-12-02 | 71.45 | 72.20 | 71.43 | 71.86 | 4514414 |
2010-12-03 | 71.44 | 71.88 | 70.87 | 71.80 | 3859780 |
2010-12-06 | 71.67 | 72.02 | 71.22 | 71.69 | 3498467 |
2010-12-07 | 72.15 | 72.42 | 71.60 | 71.69 | 4994560 |
2010-12-08 | 71.74 | 72.17 | 71.39 | 72.01 | 2932842 |
2010-12-09 | 72.31 | 73.59 | 72.30 | 73.04 | 6291544 |
2010-12-10 | 73.35 | 73.57 | 72.35 | 72.89 | 3403972 |
2010-12-13 | 73.24 | 73.24 | 72.71 | 72.77 | 2979241 |
2010-12-14 | 73.04 | 73.08 | 72.14 | 72.60 | 3857806 |
2010-12-15 | 72.16 | 72.80 | 72.02 | 72.25 | 3520763 |
2010-12-16 | 72.25 | 73.94 | 71.57 | 73.76 | 7250990 |
2010-12-17 | 73.74 | 73.88 | 72.88 | 73.06 | 6814337 |
2010-12-20 | 73.43 | 73.54 | 72.33 | 72.74 | 3517023 |
2010-12-21 | 73.00 | 73.18 | 72.86 | 72.88 | 2128388 |
2010-12-22 | 73.06 | 73.18 | 72.67 | 72.86 | 1531545 |
2010-12-23 | 72.88 | 72.98 | 72.50 | 72.73 | 1540964 |
2010-12-27 | 72.50 | 73.15 | 72.37 | 72.81 | 1612712 |
2010-12-28 | 72.95 | 73.13 | 72.68 | 72.81 | 1632834 |
2010-12-29 | 72.79 | 72.98 | 72.54 | 72.68 | 1484903 |
2010-12-30 | 72.67 | 73.10 | 72.52 | 72.68 | 1442958 |
2010-12-31 | 72.65 | 73.06 | 72.50 | 72.58 | 2054820 |
2011-01-03 | 73.18 | 73.89 | 72.86 | 72.95 | 4232528 |
2011-01-04 | 72.89 | 73.14 | 72.34 | 72.79 | 3834862 |
2011-01-05 | 72.16 | 73.21 | 72.14 | 72.90 | 3392458 |
2011-01-06 | 72.88 | 72.99 | 72.21 | 72.49 | 3354011 |
2011-01-07 | 72.81 | 72.92 | 71.00 | 72.15 | 7146131 |
2011-01-10 | 71.74 | 72.53 | 71.47 | 72.14 | 2783243 |
2011-01-11 | 72.30 | 72.33 | 71.28 | 71.75 | 3026062 |
2011-01-12 | 72.24 | 72.40 | 71.76 | 71.95 | 2498214 |
2011-01-13 | 71.85 | 72.47 | 71.56 | 72.25 | 2398806 |
2011-01-14 | 72.06 | 72.87 | 72.03 | 72.48 | 2422960 |
2011-01-18 | 72.70 | 73.20 | 72.65 | 73.02 | 4370706 |
2011-01-19 | 72.90 | 73.09 | 71.79 | 72.18 | 3357421 |
2011-01-20 | 72.39 | 72.85 | 71.98 | 72.66 | 4189741 |
2011-01-21 | 73.02 | 73.09 | 72.45 | 72.89 | 4601724 |
2011-01-24 | 72.77 | 73.25 | 72.44 | 73.21 | 3255631 |
2011-01-25 | 73.18 | 73.40 | 72.46 | 72.83 | 3820080 |
2011-01-26 | 73.03 | 73.30 | 72.48 | 72.87 | 2829457 |
2011-01-27 | 73.15 | 73.40 | 72.45 | 72.91 | 3096014 |
2011-01-28 | 72.93 | 72.96 | 70.64 | 70.73 | 5646379 |
2011-01-31 | 70.81 | 71.66 | 70.35 | 71.62 | 5371195 |
2011-02-01 | 74.00 | 75.19 | 73.78 | 74.59 | 12464133 |
2011-02-02 | 74.78 | 74.84 | 73.90 | 74.04 | 4998930 |
2011-02-03 | 74.02 | 74.56 | 73.90 | 74.29 | 4067924 |
2011-02-04 | 74.46 | 74.60 | 73.60 | 74.34 | 2959002 |
2011-02-07 | 74.25 | 74.44 | 73.55 | 74.25 | 4781830 |
2011-02-08 | 74.11 | 74.58 | 73.84 | 74.47 | 2959865 |
2011-02-09 | 74.19 | 74.58 | 73.46 | 74.58 | 3056661 |
2011-02-10 | 73.69 | 75.00 | 73.56 | 74.77 | 5216807 |
2011-02-11 | 74.65 | 75.63 | 74.39 | 75.32 | 4248450 |
2011-02-14 | 75.10 | 75.32 | 74.59 | 74.80 | 3274720 |
2011-02-15 | 74.78 | 75.19 | 74.19 | 74.80 | 3874948 |
2011-02-16 | 74.86 | 75.80 | 74.86 | 75.66 | 4256566 |
2011-02-17 | 75.33 | 76.39 | 75.17 | 76.33 | 3835684 |
2011-02-18 | 76.47 | 77.00 | 76.09 | 76.47 | 5038680 |
2011-02-22 | 75.58 | 75.87 | 74.31 | 74.61 | 5887015 |
2011-02-23 | 74.75 | 75.30 | 72.83 | 73.47 | 7181772 |
2011-02-24 | 73.23 | 74.17 | 73.02 | 73.68 | 5197688 |
2011-02-25 | 73.98 | 74.05 | 73.30 | 73.46 | 3731530 |
2011-02-28 | 73.78 | 74.38 | 73.46 | 73.80 | 3682639 |
2011-03-01 | 73.76 | 73.95 | 71.96 | 72.35 | 6660796 |
2011-03-02 | 72.15 | 72.90 | 71.27 | 72.27 | 6457383 |
2011-03-03 | 72.75 | 73.72 | 72.53 | 73.46 | 3917054 |
2011-03-04 | 73.56 | 73.65 | 71.63 | 72.44 | 4916950 |
2011-03-07 | 72.67 | 72.94 | 71.28 | 71.80 | 3598295 |
2011-03-08 | 72.17 | 73.28 | 71.87 | 72.82 | 3892936 |
2011-03-09 | 72.47 | 73.54 | 72.03 | 73.25 | 4058828 |
2011-03-10 | 72.36 | 73.77 | 72.25 | 73.11 | 4873943 |
2011-03-11 | 73.00 | 74.52 | 73.00 | 74.09 | 4739832 |
2011-03-14 | 73.34 | 73.61 | 72.30 | 73.19 | 4792429 |
2011-03-15 | 71.90 | 72.28 | 71.43 | 71.81 | 5518378 |
2011-03-16 | 71.76 | 71.78 | 70.21 | 70.38 | 7616247 |
2011-03-17 | 72.61 | 72.80 | 71.16 | 71.61 | 8265258 |
2011-03-18 | 72.58 | 72.60 | 71.28 | 71.60 | 5953188 |
2011-03-21 | 72.57 | 73.40 | 72.34 | 72.84 | 3826810 |
2011-03-22 | 72.79 | 72.92 | 71.85 | 72.05 | 3935120 |
2011-03-23 | 71.66 | 71.91 | 71.34 | 71.62 | 4445971 |
2011-03-24 | 71.81 | 72.14 | 71.60 | 72.10 | 3984375 |
2011-03-25 | 72.14 | 72.59 | 71.99 | 72.04 | 3461785 |
2011-03-28 | 72.26 | 74.06 | 72.26 | 73.52 | 4500286 |
2011-03-29 | 73.29 | 73.90 | 73.09 | 73.85 | 2479018 |
2011-03-30 | 74.16 | 74.90 | 73.95 | 74.50 | 3892204 |
2011-03-31 | 74.36 | 74.95 | 74.24 | 74.32 | 3309763 |
2011-04-01 | 74.99 | 75.14 | 74.28 | 74.48 | 3623525 |
2011-04-04 | 74.59 | 74.85 | 74.40 | 74.74 | 2308132 |
2011-04-05 | 74.43 | 74.88 | 74.07 | 74.15 | 2843921 |
2011-04-06 | 74.30 | 74.61 | 73.95 | 74.47 | 2704588 |
2011-04-07 | 74.24 | 74.41 | 73.69 | 74.00 | 2659560 |
2011-04-08 | 74.11 | 74.13 | 72.84 | 73.25 | 4212094 |
2011-04-11 | 73.13 | 73.30 | 72.55 | 73.21 | 3488239 |
2011-04-12 | 72.76 | 73.85 | 72.76 | 73.23 | 3185100 |
2011-04-13 | 73.52 | 73.52 | 72.32 | 72.61 | 3644287 |
2011-04-14 | 72.21 | 72.97 | 72.12 | 72.41 | 3413350 |
2011-04-15 | 72.60 | 72.96 | 72.35 | 72.71 | 3609040 |
2011-04-18 | 71.81 | 72.04 | 71.48 | 71.92 | 3453934 |
2011-04-19 | 71.85 | 72.15 | 71.69 | 71.98 | 2705674 |
2011-04-20 | 72.75 | 73.42 | 72.39 | 72.71 | 3007812 |
2011-04-21 | 72.98 | 73.50 | 72.78 | 73.17 | 2620777 |
2011-04-25 | 73.08 | 74.09 | 72.82 | 73.64 | 3833774 |
2011-04-26 | 74.91 | 75.00 | 74.04 | 74.30 | 4289693 |
2011-04-27 | 74.64 | 74.65 | 73.68 | 74.27 | 3409039 |
2011-04-28 | 73.99 | 74.99 | 73.99 | 74.81 | 2885258 |
2011-04-29 | 74.85 | 75.34 | 74.62 | 74.97 | 4396352 |
2011-05-02 | 75.23 | 75.58 | 74.50 | 74.87 | 2453754 |
2011-05-03 | 74.66 | 75.24 | 74.50 | 75.09 | 3487389 |
2011-05-04 | 74.93 | 75.24 | 73.74 | 74.25 | 4217286 |
2011-05-05 | 73.75 | 74.93 | 73.58 | 73.96 | 5408657 |
2011-05-06 | 74.90 | 74.95 | 74.00 | 74.10 | 3980411 |
2011-05-09 | 74.01 | 74.06 | 73.58 | 73.70 | 3403401 |
2011-05-10 | 73.86 | 74.71 | 73.86 | 74.37 | 2874297 |
2011-05-11 | 74.50 | 74.95 | 74.22 | 74.65 | 4818637 |
2011-05-12 | 74.28 | 74.43 | 73.69 | 74.34 | 3800417 |
2011-05-13 | 74.43 | 74.71 | 73.79 | 74.14 | 3774973 |
2011-05-16 | 74.00 | 74.30 | 73.63 | 73.80 | 3810619 |
2011-05-17 | 73.59 | 73.74 | 73.02 | 73.42 | 4734334 |
2011-05-18 | 73.40 | 74.06 | 72.93 | 73.84 | 3118779 |
2011-05-19 | 74.00 | 74.65 | 73.96 | 74.30 | 3357714 |
2011-05-20 | 74.20 | 74.39 | 73.95 | 74.05 | 4709307 |
2011-05-23 | 73.37 | 73.65 | 72.70 | 73.50 | 4400473 |
2011-05-24 | 73.55 | 73.58 | 72.71 | 72.91 | 3790265 |
2011-05-25 | 72.68 | 73.04 | 72.59 | 72.80 | 4146945 |
2011-05-26 | 72.60 | 73.30 | 72.29 | 72.97 | 4104504 |
2011-05-27 | 73.34 | 73.42 | 72.74 | 72.96 | 2702146 |
2011-05-31 | 73.27 | 73.83 | 73.14 | 73.49 | 4641953 |
2011-06-01 | 73.51 | 73.68 | 72.26 | 72.30 | 6098819 |
2011-06-02 | 72.60 | 72.99 | 71.87 | 72.32 | 4694743 |
2011-06-03 | 71.76 | 71.76 | 70.84 | 71.15 | 5370115 |
2011-06-06 | 70.94 | 71.17 | 70.12 | 70.36 | 3988727 |
2011-06-07 | 70.35 | 70.54 | 69.69 | 69.75 | 4603410 |
2011-06-08 | 69.46 | 69.81 | 69.02 | 69.26 | 4896559 |
2011-06-09 | 69.56 | 69.71 | 69.25 | 69.29 | 4299602 |
2011-06-10 | 69.05 | 69.29 | 68.13 | 68.50 | 4866809 |
2011-06-13 | 68.42 | 68.88 | 68.27 | 68.46 | 4534742 |
2011-06-14 | 69.24 | 69.59 | 68.80 | 69.21 | 4270552 |
2011-06-15 | 68.79 | 69.30 | 68.48 | 69.11 | 5497291 |
2011-06-16 | 69.01 | 69.58 | 68.62 | 69.05 | 4450296 |
2011-06-17 | 69.64 | 69.83 | 69.17 | 69.17 | 5585098 |
2011-06-20 | 68.95 | 69.77 | 68.80 | 69.30 | 3058558 |
2011-06-21 | 69.78 | 70.87 | 69.70 | 70.65 | 4478592 |
2011-06-22 | 71.18 | 71.75 | 71.08 | 71.11 | 5040250 |
2011-06-23 | 70.19 | 71.53 | 70.11 | 71.32 | 5557402 |
2011-06-24 | 71.25 | 71.49 | 70.51 | 71.12 | 4743819 |
2011-06-27 | 71.15 | 71.61 | 70.86 | 71.44 | 2932869 |
2011-06-28 | 71.62 | 72.29 | 71.47 | 72.05 | 3440168 |
2011-06-29 | 72.36 | 72.48 | 71.56 | 71.98 | 3857192 |
2011-06-30 | 72.30 | 73.18 | 72.16 | 72.93 | 4069956 |
2011-07-01 | 73.09 | 74.12 | 72.90 | 73.96 | 3674934 |
2011-07-05 | 74.00 | 74.00 | 73.36 | 73.78 | 2834360 |
2011-07-06 | 73.75 | 74.98 | 73.73 | 74.50 | 4803465 |
2011-07-07 | 74.92 | 75.80 | 74.60 | 75.37 | 4707541 |
2011-07-08 | 74.79 | 74.95 | 74.13 | 74.57 | 4053069 |
2011-07-11 | 74.15 | 74.16 | 73.21 | 73.74 | 3704051 |
2011-07-12 | 73.50 | 74.07 | 73.17 | 73.25 | 3836844 |
2011-07-13 | 73.65 | 74.15 | 73.21 | 73.42 | 2704673 |
2011-07-14 | 73.41 | 74.02 | 72.96 | 73.36 | 3552111 |
2011-07-15 | 73.65 | 73.65 | 72.33 | 73.08 | 4211234 |
2011-07-18 | 72.91 | 73.00 | 72.14 | 72.42 | 3337598 |
2011-07-19 | 72.84 | 73.52 | 72.71 | 73.40 | 3095985 |
2011-07-20 | 73.47 | 73.74 | 73.15 | 73.52 | 2692233 |
2011-07-21 | 73.84 | 74.99 | 73.77 | 74.40 | 4597360 |
2011-07-22 | 74.24 | 74.67 | 73.96 | 74.16 | 2886938 |
2011-07-25 | 73.56 | 74.39 | 73.23 | 74.05 | 3452706 |
2011-07-26 | 72.34 | 72.39 | 69.62 | 71.59 | 12590427 |
2011-07-27 | 71.14 | 71.18 | 69.91 | 70.21 | 7097048 |
2011-07-28 | 70.21 | 70.60 | 68.97 | 69.14 | 7355753 |
2011-07-29 | 68.64 | 69.68 | 68.36 | 69.22 | 6237464 |
2011-08-01 | 69.86 | 69.86 | 67.00 | 67.62 | 8837562 |
2011-08-02 | 67.18 | 67.40 | 66.21 | 66.28 | 7931581 |
2011-08-03 | 66.40 | 67.49 | 66.05 | 67.26 | 6849019 |
2011-08-04 | 66.48 | 66.81 | 65.20 | 65.23 | 8060819 |
2011-08-05 | 66.17 | 66.97 | 64.40 | 65.69 | 10325082 |
2011-08-08 | 64.18 | 65.75 | 61.95 | 62.40 | 13977234 |
2011-08-09 | 62.13 | 64.21 | 60.74 | 64.10 | 13459949 |
2011-08-10 | 63.43 | 63.97 | 61.69 | 61.99 | 10561912 |
2011-08-11 | 62.51 | 65.95 | 62.03 | 64.72 | 11682821 |
2011-08-12 | 65.04 | 65.74 | 64.40 | 65.20 | 5740056 |
2011-08-15 | 65.85 | 65.96 | 64.95 | 65.88 | 4226262 |
2011-08-16 | 65.12 | 65.61 | 64.50 | 65.20 | 5873974 |
2011-08-17 | 65.42 | 66.06 | 64.53 | 65.08 | 5166600 |
2011-08-18 | 63.25 | 63.31 | 61.24 | 62.28 | 8434852 |
2011-08-19 | 61.54 | 63.08 | 61.53 | 61.70 | 6606767 |
2011-08-22 | 62.97 | 63.16 | 61.62 | 62.00 | 4649032 |
2011-08-23 | 62.20 | 63.93 | 61.87 | 63.84 | 5478802 |
2011-08-24 | 63.71 | 65.07 | 63.58 | 64.82 | 4596899 |
2011-08-25 | 64.96 | 65.19 | 63.37 | 63.66 | 5319814 |
2011-08-26 | 63.25 | 64.94 | 62.21 | 64.70 | 4754846 |
2011-08-29 | 65.37 | 66.95 | 65.37 | 66.73 | 4596679 |
2011-08-30 | 66.49 | 67.70 | 66.27 | 67.23 | 4477636 |
2011-08-31 | 67.74 | 68.54 | 67.00 | 67.39 | 5617022 |
2011-09-01 | 67.33 | 68.42 | 66.50 | 66.67 | 6335149 |
2011-09-02 | 66.00 | 66.20 | 65.28 | 65.61 | 5251984 |
2011-09-06 | 64.28 | 64.70 | 63.33 | 64.35 | 7392287 |
2011-09-07 | 65.27 | 65.41 | 64.38 | 64.99 | 7153844 |
2011-09-08 | 64.70 | 65.77 | 64.54 | 64.90 | 4822101 |
2011-09-09 | 64.25 | 64.78 | 63.61 | 64.22 | 6722127 |
2011-09-12 | 63.13 | 63.94 | 62.39 | 63.87 | 6720237 |
2011-09-13 | 63.93 | 65.26 | 63.90 | 64.67 | 6061061 |
2011-09-14 | 65.34 | 67.45 | 64.77 | 66.16 | 8365058 |
2011-09-15 | 67.03 | 67.49 | 65.69 | 66.18 | 7860637 |
2011-09-16 | 66.32 | 66.77 | 65.20 | 66.59 | 8253406 |
2011-09-19 | 65.55 | 66.00 | 64.71 | 65.80 | 6386197 |
2011-09-20 | 66.15 | 67.30 | 65.33 | 66.21 | 5804194 |
2011-09-21 | 66.10 | 66.10 | 64.31 | 64.34 | 6587840 |
2011-09-22 | 62.59 | 63.36 | 61.37 | 62.17 | 12778147 |
2011-09-23 | 61.89 | 62.53 | 61.12 | 62.00 | 9247689 |
2011-09-26 | 62.46 | 63.32 | 61.84 | 63.21 | 5467345 |
2011-09-27 | 64.76 | 65.19 | 63.68 | 64.01 | 5103728 |
2011-09-28 | 64.27 | 64.50 | 63.06 | 63.15 | 4261593 |
2011-09-29 | 64.17 | 64.68 | 63.51 | 64.67 | 5197471 |
2011-09-30 | 64.02 | 64.69 | 63.12 | 63.15 | 6157434 |
2011-10-03 | 63.11 | 64.16 | 62.21 | 62.22 | 6140656 |
2011-10-04 | 61.63 | 64.17 | 61.27 | 64.06 | 8311750 |
2011-10-05 | 64.11 | 65.87 | 63.95 | 65.57 | 6314081 |
2011-10-06 | 65.29 | 66.63 | 64.86 | 66.52 | 4255527 |
2011-10-07 | 66.95 | 67.00 | 65.51 | 66.26 | 5510942 |
2011-10-10 | 67.50 | 67.86 | 67.11 | 67.86 | 3491859 |
2011-10-11 | 67.43 | 68.15 | 67.26 | 67.95 | 2737327 |
2011-10-12 | 68.25 | 69.32 | 68.24 | 68.56 | 4852303 |
2011-10-13 | 68.01 | 68.40 | 67.75 | 68.09 | 3311987 |
2011-10-14 | 68.94 | 69.29 | 68.30 | 68.96 | 3865665 |
2011-10-17 | 68.54 | 69.20 | 67.79 | 68.01 | 3773212 |
2011-10-18 | 67.96 | 69.93 | 67.61 | 69.25 | 4269550 |
2011-10-19 | 69.30 | 69.71 | 68.51 | 68.82 | 3320781 |
2011-10-20 | 68.96 | 69.76 | 68.15 | 69.20 | 3581634 |
2011-10-21 | 69.86 | 70.71 | 69.51 | 70.06 | 7502669 |
2011-10-24 | 70.34 | 71.64 | 70.21 | 70.87 | 6010689 |
2011-10-25 | 69.30 | 70.00 | 68.22 | 69.35 | 6197165 |
2011-10-26 | 69.50 | 70.20 | 68.25 | 69.38 | 5992520 |
2011-10-27 | 70.77 | 72.00 | 70.34 | 71.55 | 5828609 |
2011-10-28 | 71.17 | 72.04 | 71.12 | 71.49 | 3817864 |
2011-10-31 | 70.73 | 71.22 | 70.22 | 70.24 | 3634394 |
2011-11-01 | 69.20 | 69.70 | 68.34 | 68.60 | 5587582 |
2011-11-02 | 69.47 | 70.00 | 68.73 | 69.35 | 3443632 |
2011-11-03 | 69.88 | 70.80 | 69.18 | 70.56 | 3802179 |
2011-11-04 | 70.06 | 70.19 | 69.02 | 69.99 | 4583340 |
2011-11-07 | 69.88 | 70.74 | 69.36 | 70.46 | 3150788 |
2011-11-08 | 70.65 | 71.67 | 70.37 | 71.55 | 4106495 |
2011-11-09 | 69.97 | 70.18 | 68.60 | 68.99 | 5680188 |
2011-11-10 | 69.93 | 70.33 | 69.42 | 69.88 | 4910095 |
2011-11-11 | 70.72 | 71.30 | 70.65 | 70.78 | 3051663 |
2011-11-14 | 70.43 | 70.78 | 69.89 | 70.25 | 3116115 |
2011-11-15 | 70.07 | 71.05 | 70.07 | 70.57 | 4446310 |
2011-11-16 | 70.06 | 70.22 | 69.14 | 69.31 | 4904049 |
2011-11-17 | 69.01 | 69.81 | 68.49 | 68.93 | 4913316 |
2011-11-18 | 69.30 | 69.47 | 68.80 | 69.14 | 3691490 |
2011-11-21 | 68.12 | 68.38 | 67.61 | 68.22 | 4399159 |
2011-11-22 | 68.20 | 68.75 | 67.84 | 68.04 | 3331311 |
2011-11-23 | 67.54 | 67.57 | 66.90 | 66.90 | 5295351 |
2011-11-25 | 66.52 | 67.15 | 66.46 | 66.46 | 1690685 |
2011-11-28 | 68.19 | 68.78 | 67.74 | 68.24 | 4618531 |
2011-11-29 | 68.60 | 69.12 | 68.34 | 68.41 | 3121493 |
2011-11-30 | 70.02 | 71.80 | 69.95 | 71.75 | 6995595 |
2011-12-01 | 71.57 | 71.73 | 71.00 | 71.13 | 3766253 |
2011-12-02 | 71.76 | 72.09 | 71.00 | 71.07 | 4107371 |
2011-12-05 | 71.94 | 72.44 | 71.51 | 71.95 | 4760040 |
2011-12-06 | 72.19 | 72.25 | 71.49 | 71.80 | 3468712 |
2011-12-07 | 71.72 | 73.66 | 71.50 | 73.31 | 7583723 |
2011-12-08 | 72.89 | 73.30 | 71.80 | 72.02 | 5756933 |
2011-12-09 | 72.38 | 72.64 | 71.76 | 72.45 | 3741888 |
2011-12-12 | 71.83 | 71.89 | 71.03 | 71.84 | 4156510 |
2011-12-13 | 72.05 | 72.46 | 70.66 | 71.05 | 5511202 |
2011-12-14 | 70.78 | 71.40 | 70.38 | 70.64 | 4714644 |
2011-12-15 | 71.72 | 72.24 | 71.38 | 71.55 | 6363982 |
2011-12-16 | 72.09 | 72.40 | 71.36 | 71.76 | 6937877 |
2011-12-19 | 71.99 | 72.31 | 70.55 | 70.80 | 3735373 |
2011-12-20 | 71.81 | 72.78 | 71.62 | 72.56 | 3615203 |
2011-12-21 | 72.75 | 72.92 | 71.91 | 72.47 | 3105857 |
2011-12-22 | 72.73 | 73.43 | 72.65 | 73.00 | 3818979 |
2011-12-23 | 73.15 | 73.48 | 72.91 | 73.47 | 1870416 |
2011-12-27 | 73.40 | 73.81 | 73.13 | 73.49 | 1336927 |
2011-12-28 | 73.48 | 73.54 | 72.50 | 72.73 | 2098501 |
2011-12-29 | 72.83 | 73.63 | 72.82 | 73.53 | 1926847 |
2011-12-30 | 73.55 | 73.75 | 73.11 | 73.19 | 1774587 |
2012-01-03 | 74.01 | 74.92 | 73.83 | 74.16 | 5152357 |
2012-01-04 | 73.93 | 74.37 | 73.52 | 73.84 | 3698860 |
2012-01-05 | 73.46 | 73.50 | 72.15 | 73.12 | 5064646 |
2012-01-06 | 73.13 | 73.94 | 73.05 | 73.48 | 3177498 |
2012-01-09 | 73.25 | 73.50 | 72.83 | 73.45 | 3958912 |
2012-01-10 | 73.97 | 74.74 | 73.30 | 74.19 | 3804693 |
2012-01-11 | 73.98 | 74.76 | 73.78 | 74.61 | 4047501 |
2012-01-12 | 74.41 | 74.96 | 74.41 | 74.74 | 2777655 |
2012-01-13 | 73.19 | 74.27 | 73.00 | 74.16 | 5020687 |
2012-01-17 | 74.64 | 74.75 | 73.90 | 74.20 | 4093140 |
2012-01-18 | 74.27 | 75.14 | 74.09 | 74.93 | 4578329 |
2012-01-19 | 74.97 | 75.58 | 74.97 | 75.31 | 4714005 |
2012-01-20 | 75.31 | 75.61 | 75.00 | 75.42 | 5050936 |
2012-01-23 | 75.45 | 75.49 | 74.68 | 75.13 | 3198535 |
2012-01-24 | 74.67 | 75.09 | 74.46 | 75.00 | 3577617 |
2012-01-25 | 74.76 | 75.75 | 74.60 | 75.62 | 4219748 |
2012-01-26 | 75.69 | 76.39 | 75.56 | 75.84 | 4011591 |
2012-01-27 | 75.89 | 76.51 | 75.62 | 76.04 | 4284300 |
2012-01-30 | 75.55 | 76.41 | 75.50 | 76.15 | 4318755 |
2012-01-31 | 76.54 | 76.93 | 74.84 | 75.65 | 6998661 |
2012-02-01 | 76.37 | 77.18 | 75.75 | 76.78 | 7305515 |
2012-02-02 | 76.98 | 77.16 | 76.27 | 76.38 | 3043049 |
2012-02-03 | 77.08 | 77.34 | 76.64 | 76.70 | 4149136 |
2012-02-06 | 76.53 | 77.04 | 76.53 | 76.92 | 3922293 |
2012-02-07 | 76.56 | 77.55 | 76.34 | 77.29 | 5027819 |
2012-02-08 | 77.18 | 77.30 | 76.75 | 76.92 | 3262251 |
2012-02-09 | 76.85 | 77.03 | 76.25 | 76.57 | 3848669 |
2012-02-10 | 76.10 | 76.76 | 75.97 | 76.69 | 3620506 |
2012-02-13 | 76.96 | 77.26 | 76.52 | 77.16 | 3115776 |
2012-02-14 | 77.03 | 77.22 | 76.65 | 77.11 | 2918519 |
2012-02-15 | 77.33 | 77.33 | 76.36 | 76.73 | 3424268 |
2012-02-16 | 76.20 | 76.86 | 76.06 | 76.76 | 3692300 |
2012-02-17 | 77.09 | 77.29 | 75.46 | 76.76 | 7105154 |
2012-02-21 | 76.96 | 77.09 | 76.06 | 76.40 | 3652336 |
2012-02-22 | 76.29 | 76.57 | 75.81 | 75.90 | 3284818 |
2012-02-23 | 76.00 | 76.79 | 75.79 | 76.64 | 3018165 |
2012-02-24 | 76.59 | 76.78 | 76.27 | 76.50 | 3575295 |
2012-02-27 | 76.34 | 77.14 | 75.84 | 76.77 | 3439263 |
2012-02-28 | 76.66 | 77.09 | 76.45 | 76.86 | 3208923 |
2012-02-29 | 76.86 | 77.10 | 76.33 | 76.99 | 4315912 |
2012-03-01 | 77.15 | 77.26 | 76.59 | 76.89 | 3659840 |
2012-03-02 | 76.09 | 77.00 | 76.09 | 76.54 | 1992850 |
2012-03-05 | 76.54 | 76.57 | 75.93 | 76.32 | 2102488 |
2012-03-06 | 75.69 | 76.22 | 75.38 | 75.61 | 3290523 |
2012-03-07 | 75.59 | 76.16 | 75.57 | 76.00 | 2552469 |
2012-03-08 | 76.28 | 76.89 | 76.04 | 76.72 | 3405312 |
2012-03-09 | 76.92 | 77.42 | 76.44 | 77.16 | 2954834 |
2012-03-12 | 77.39 | 77.79 | 77.12 | 77.69 | 3243339 |
2012-03-13 | 77.77 | 78.43 | 77.56 | 78.37 | 4442592 |
2012-03-14 | 78.33 | 78.45 | 78.01 | 78.24 | 3452967 |
2012-03-15 | 78.25 | 78.98 | 77.90 | 78.94 | 3956690 |
2012-03-16 | 78.93 | 79.13 | 78.40 | 78.41 | 4611956 |
2012-03-19 | 79.63 | 81.79 | 79.38 | 81.11 | 11886648 |
2012-03-20 | 80.35 | 80.72 | 79.95 | 80.39 | 5137468 |
2012-03-21 | 80.40 | 80.74 | 79.97 | 80.51 | 3846989 |
2012-03-22 | 79.72 | 80.44 | 79.48 | 80.28 | 3711794 |
2012-03-23 | 80.19 | 80.25 | 79.30 | 79.71 | 4198301 |
2012-03-26 | 80.26 | 80.84 | 80.26 | 80.57 | 3218526 |
2012-03-27 | 80.94 | 81.00 | 80.34 | 80.39 | 3059327 |
2012-03-28 | 80.21 | 80.42 | 79.45 | 80.04 | 3656579 |
2012-03-29 | 79.74 | 80.04 | 78.85 | 79.85 | 3231468 |
2012-03-30 | 80.23 | 80.80 | 80.01 | 80.72 | 3470046 |
2012-04-02 | 80.31 | 80.97 | 80.12 | 80.67 | 2979212 |
2012-04-03 | 80.79 | 80.79 | 79.94 | 80.52 | 2947461 |
2012-04-04 | 80.19 | 80.37 | 79.63 | 79.86 | 2629748 |
2012-04-05 | 79.50 | 80.25 | 79.32 | 80.18 | 2389180 |
2012-04-09 | 79.35 | 79.57 | 78.95 | 79.19 | 2386167 |
2012-04-10 | 78.93 | 79.05 | 78.03 | 78.33 | 4226832 |
2012-04-11 | 78.93 | 79.49 | 78.72 | 78.79 | 3998346 |
2012-04-12 | 78.94 | 79.61 | 78.74 | 79.42 | 4016053 |
2012-04-13 | 79.29 | 79.70 | 78.62 | 79.56 | 3944906 |
2012-04-16 | 79.78 | 79.88 | 79.10 | 79.56 | 3212344 |
2012-04-17 | 79.83 | 80.65 | 79.77 | 80.30 | 3541731 |
2012-04-18 | 80.10 | 80.97 | 79.94 | 80.49 | 3696501 |
2012-04-19 | 80.58 | 80.64 | 79.41 | 79.86 | 3471684 |
2012-04-20 | 79.99 | 80.53 | 79.29 | 80.27 | 4215958 |
2012-04-23 | 80.06 | 80.06 | 78.47 | 79.03 | 4308953 |
2012-04-24 | 79.30 | 80.14 | 79.16 | 79.46 | 2874766 |
2012-04-25 | 79.94 | 80.09 | 79.44 | 79.65 | 3318307 |
2012-04-26 | 77.58 | 78.29 | 76.56 | 78.25 | 8120536 |
2012-04-27 | 78.41 | 78.99 | 77.97 | 78.44 | 3788521 |
2012-04-30 | 78.25 | 78.75 | 77.90 | 78.14 | 2405285 |
2012-05-01 | 78.14 | 78.91 | 77.96 | 78.47 | 3313767 |
2012-05-02 | 78.27 | 78.62 | 78.06 | 78.42 | 4227726 |
2012-05-03 | 78.48 | 78.64 | 78.06 | 78.07 | 3025508 |
2012-05-04 | 77.90 | 78.25 | 77.24 | 77.73 | 3991464 |
2012-05-07 | 77.35 | 78.37 | 77.23 | 77.80 | 2953828 |
2012-05-08 | 77.53 | 77.94 | 77.41 | 77.66 | 6463582 |
2012-05-09 | 77.20 | 77.57 | 76.71 | 77.15 | 3985499 |
2012-05-10 | 77.47 | 77.72 | 76.49 | 76.61 | 2984997 |
2012-05-11 | 76.37 | 77.08 | 76.29 | 76.43 | 2529775 |
2012-05-14 | 75.94 | 76.85 | 75.66 | 76.21 | 2629604 |
2012-05-15 | 76.01 | 76.78 | 75.86 | 76.08 | 3022033 |
2012-05-16 | 76.33 | 76.95 | 75.90 | 75.92 | 3047706 |
2012-05-17 | 75.94 | 76.13 | 74.78 | 74.81 | 3099215 |
2012-05-18 | 75.16 | 75.34 | 73.86 | 74.03 | 4986664 |
2012-05-21 | 74.29 | 74.82 | 74.03 | 74.64 | 3667893 |
2012-05-22 | 74.59 | 75.30 | 74.29 | 74.76 | 3662408 |
2012-05-23 | 74.27 | 75.20 | 73.56 | 75.00 | 4455435 |
2012-05-24 | 75.22 | 75.77 | 74.57 | 75.18 | 3607004 |
2012-05-25 | 75.67 | 75.67 | 74.72 | 74.94 | 1998600 |
2012-05-29 | 75.39 | 76.07 | 75.11 | 75.51 | 2343266 |
2012-05-30 | 75.18 | 75.47 | 74.52 | 74.61 | 3140649 |
2012-05-31 | 74.64 | 75.26 | 73.61 | 74.94 | 4674838 |
2012-06-01 | 74.00 | 74.21 | 73.13 | 73.25 | 4814253 |
2012-06-04 | 73.36 | 73.56 | 72.56 | 72.99 | 3604986 |
2012-06-05 | 72.70 | 73.05 | 72.15 | 72.80 | 2762433 |
2012-06-06 | 73.05 | 74.98 | 73.05 | 74.98 | 4085872 |
2012-06-07 | 75.47 | 76.10 | 75.24 | 75.47 | 3996999 |
2012-06-08 | 75.42 | 76.65 | 75.42 | 76.63 | 3563086 |
2012-06-11 | 77.01 | 77.12 | 75.71 | 75.83 | 2316722 |
2012-06-12 | 76.15 | 76.31 | 75.45 | 76.19 | 3416833 |
2012-06-13 | 76.09 | 76.81 | 75.73 | 76.27 | 2298423 |
2012-06-14 | 76.45 | 77.83 | 76.34 | 77.37 | 3693375 |
2012-06-15 | 77.99 | 78.05 | 77.18 | 77.53 | 4580953 |
2012-06-18 | 77.41 | 78.12 | 77.07 | 77.79 | 3083430 |
2012-06-19 | 77.65 | 78.50 | 77.65 | 78.16 | 2814500 |
2012-06-20 | 78.31 | 78.46 | 77.50 | 78.17 | 2577613 |
2012-06-21 | 78.49 | 78.60 | 77.02 | 77.10 | 3710357 |
2012-06-22 | 77.27 | 77.94 | 76.79 | 77.71 | 3836887 |
2012-06-25 | 77.04 | 77.13 | 76.10 | 76.44 | 2557402 |
2012-06-26 | 76.43 | 76.72 | 75.62 | 76.36 | 2310068 |
2012-06-27 | 76.30 | 76.93 | 76.30 | 76.79 | 1942535 |
2012-06-28 | 76.56 | 77.28 | 75.88 | 77.11 | 2512221 |
2012-06-29 | 77.42 | 78.76 | 77.28 | 78.76 | 4823867 |
2012-07-02 | 78.23 | 78.78 | 77.61 | 78.69 | 3584665 |
2012-07-03 | 78.51 | 79.73 | 78.18 | 79.47 | 2817372 |
2012-07-05 | 79.30 | 80.21 | 78.99 | 79.91 | 3660784 |
2012-07-06 | 79.42 | 79.88 | 78.93 | 79.37 | 3014416 |
2012-07-09 | 79.28 | 79.57 | 78.92 | 79.20 | 2357598 |
2012-07-10 | 79.64 | 79.67 | 78.16 | 78.58 | 3230506 |
2012-07-11 | 78.67 | 79.11 | 78.32 | 78.88 | 3768703 |
2012-07-12 | 78.60 | 79.10 | 77.88 | 78.59 | 3636977 |
2012-07-13 | 78.50 | 79.74 | 78.50 | 79.44 | 3462352 |
2012-07-16 | 79.62 | 79.62 | 78.95 | 79.17 | 2634022 |
2012-07-17 | 79.44 | 79.50 | 78.36 | 79.33 | 2981468 |
2012-07-18 | 79.01 | 80.53 | 79.00 | 80.21 | 3721973 |
2012-07-19 | 80.10 | 80.40 | 79.67 | 79.97 | 3199190 |
2012-07-20 | 79.80 | 79.80 | 78.34 | 78.45 | 4664970 |
2012-07-23 | 77.82 | 78.15 | 76.39 | 77.95 | 4215720 |
2012-07-24 | 75.24 | 76.75 | 73.51 | 74.34 | 12644678 |
2012-07-25 | 74.27 | 74.95 | 73.77 | 74.27 | 4243607 |
2012-07-26 | 75.22 | 75.71 | 74.53 | 74.87 | 4626546 |
2012-07-27 | 75.23 | 76.46 | 75.10 | 76.00 | 3446984 |
2012-07-30 | 75.93 | 76.36 | 75.59 | 76.23 | 2770024 |
2012-07-31 | 76.09 | 76.24 | 75.54 | 75.61 | 2815202 |
2012-08-01 | 75.81 | 76.00 | 74.78 | 75.15 | 3493001 |
2012-08-02 | 74.94 | 75.30 | 74.07 | 75.00 | 3111713 |
2012-08-03 | 75.83 | 76.50 | 75.69 | 75.76 | 2844303 |
2012-08-06 | 75.99 | 76.40 | 75.59 | 75.62 | 2104546 |
2012-08-07 | 76.03 | 76.25 | 75.79 | 76.09 | 2156571 |
2012-08-08 | 76.00 | 76.11 | 75.57 | 75.78 | 2261315 |
2012-08-09 | 75.68 | 76.14 | 75.32 | 76.03 | 2868382 |
2012-08-10 | 75.96 | 76.35 | 75.61 | 76.30 | 2222508 |
2012-08-13 | 76.00 | 76.17 | 75.64 | 76.15 | 1623999 |
2012-08-14 | 76.45 | 76.53 | 75.99 | 76.18 | 2197208 |
2012-08-15 | 76.14 | 76.81 | 75.99 | 76.58 | 2349114 |
2012-08-16 | 76.17 | 76.69 | 76.04 | 76.37 | 2153156 |
2012-08-17 | 76.69 | 76.69 | 76.33 | 76.49 | 1746266 |
2012-08-20 | 76.40 | 76.72 | 76.22 | 76.44 | 2186021 |
2012-08-21 | 76.43 | 76.88 | 75.83 | 75.90 | 2732614 |
2012-08-22 | 75.99 | 76.46 | 75.71 | 76.14 | 2142470 |
2012-08-23 | 75.98 | 76.27 | 75.27 | 75.68 | 2312075 |
2012-08-24 | 75.53 | 75.87 | 75.28 | 75.72 | 2252938 |
2012-08-27 | 75.78 | 75.95 | 75.13 | 75.26 | 1893253 |
2012-08-28 | 75.07 | 75.19 | 74.50 | 74.59 | 2954698 |
2012-08-29 | 74.64 | 74.72 | 74.23 | 74.30 | 2829746 |
2012-08-30 | 73.97 | 74.16 | 73.74 | 73.82 | 2586961 |
2012-08-31 | 74.07 | 74.35 | 73.57 | 73.81 | 2719554 |
2012-09-04 | 73.57 | 73.92 | 73.30 | 73.70 | 4522078 |
2012-09-05 | 72.50 | 72.77 | 71.79 | 71.94 | 10182682 |
2012-09-06 | 72.14 | 73.06 | 71.62 | 71.94 | 8390309 |
2012-09-07 | 72.01 | 72.61 | 71.88 | 72.60 | 4798936 |
2012-09-10 | 72.24 | 73.31 | 72.24 | 73.05 | 4762535 |
2012-09-11 | 72.93 | 73.77 | 72.59 | 73.54 | 3914848 |
2012-09-12 | 73.83 | 73.93 | 72.92 | 73.64 | 3917735 |
2012-09-13 | 73.37 | 75.25 | 73.10 | 74.73 | 4915584 |
2012-09-14 | 74.60 | 74.64 | 73.55 | 73.68 | 6256378 |
2012-09-17 | 73.51 | 74.50 | 73.44 | 74.23 | 4361196 |
2012-09-18 | 73.87 | 74.27 | 73.32 | 73.51 | 3774507 |
2012-09-19 | 74.12 | 74.87 | 73.40 | 74.27 | 4477773 |
2012-09-20 | 73.79 | 74.10 | 72.36 | 72.61 | 8127916 |
2012-09-21 | 72.33 | 72.94 | 71.18 | 71.88 | 29331712 |
2012-09-24 | 71.78 | 72.33 | 71.50 | 72.03 | 5919779 |
2012-09-25 | 72.25 | 73.53 | 72.03 | 72.07 | 7047334 |
2012-09-26 | 72.10 | 72.26 | 71.69 | 71.78 | 3928079 |
2012-09-27 | 71.92 | 72.24 | 71.58 | 72.02 | 2651083 |
2012-09-28 | 71.87 | 71.89 | 71.25 | 71.57 | 3350831 |
2012-10-01 | 72.09 | 72.91 | 71.71 | 72.01 | 3788878 |
2012-10-02 | 72.27 | 72.50 | 71.69 | 72.02 | 2791236 |
2012-10-03 | 72.27 | 73.46 | 72.03 | 73.39 | 5109614 |
2012-10-04 | 73.08 | 73.64 | 72.82 | 72.97 | 3868020 |
2012-10-05 | 73.31 | 73.88 | 72.98 | 73.10 | 3964641 |
2012-10-08 | 73.07 | 73.88 | 72.75 | 73.76 | 2949531 |
2012-10-09 | 73.88 | 74.00 | 72.92 | 73.02 | 2329215 |
2012-10-10 | 73.83 | 73.88 | 72.24 | 72.26 | 4014950 |
2012-10-11 | 72.91 | 73.08 | 72.26 | 72.30 | 3006649 |
2012-10-12 | 72.57 | 72.85 | 71.98 | 72.11 | 2335857 |
2012-10-15 | 72.20 | 72.82 | 72.15 | 72.59 | 2406999 |
2012-10-16 | 72.42 | 73.39 | 72.30 | 73.11 | 2755461 |
2012-10-17 | 73.32 | 73.44 | 72.92 | 73.29 | 2913409 |
2012-10-18 | 73.31 | 73.88 | 73.11 | 73.61 | 3003918 |
2012-10-19 | 73.03 | 73.46 | 71.91 | 72.30 | 5469894 |
2012-10-22 | 72.04 | 72.13 | 71.02 | 71.56 | 6482211 |
2012-10-23 | 73.21 | 74.14 | 72.76 | 73.73 | 8209646 |
2012-10-24 | 73.97 | 74.06 | 72.99 | 73.12 | 3894130 |
2012-10-25 | 73.41 | 73.44 | 72.88 | 73.20 | 3080046 |
2012-10-26 | 73.39 | 73.57 | 72.75 | 73.02 | 3044455 |
2012-10-31 | 73.45 | 74.10 | 73.00 | 73.25 | 3001931 |
2012-11-01 | 73.38 | 74.12 | 73.05 | 73.90 | 3679218 |
2012-11-02 | 74.23 | 74.50 | 73.39 | 73.48 | 3158739 |
2012-11-05 | 73.55 | 73.62 | 73.23 | 73.45 | 3312784 |
2012-11-06 | 73.67 | 74.18 | 73.20 | 73.57 | 3832709 |
2012-11-07 | 73.82 | 73.82 | 72.30 | 73.00 | 3866191 |
2012-11-08 | 72.56 | 73.40 | 72.50 | 72.59 | 3695068 |
2012-11-09 | 72.26 | 72.87 | 71.94 | 72.25 | 3607301 |
2012-11-12 | 72.24 | 72.63 | 71.87 | 72.30 | 1835207 |
2012-11-13 | 71.90 | 72.69 | 71.82 | 71.86 | 2194235 |
2012-11-14 | 71.83 | 72.15 | 70.08 | 70.30 | 4037159 |
2012-11-15 | 70.00 | 70.39 | 69.56 | 70.33 | 4172474 |
2012-11-16 | 70.84 | 70.84 | 69.72 | 70.02 | 4610598 |
2012-11-19 | 70.70 | 71.44 | 70.33 | 71.44 | 4126401 |
2012-11-20 | 71.27 | 71.48 | 70.91 | 71.34 | 3226326 |
2012-11-21 | 71.46 | 71.69 | 71.23 | 71.40 | 2157075 |
2012-11-23 | 71.52 | 72.08 | 71.38 | 71.98 | 1594513 |
2012-11-26 | 71.83 | 72.61 | 71.83 | 72.58 | 3434945 |
2012-11-27 | 72.67 | 72.85 | 72.11 | 72.16 | 2355809 |
2012-11-28 | 72.02 | 72.74 | 71.76 | 72.71 | 2523129 |
2012-11-29 | 73.00 | 73.83 | 72.97 | 73.56 | 4449056 |
2012-11-30 | 73.45 | 73.50 | 72.69 | 73.11 | 3521899 |
2012-12-03 | 73.50 | 73.50 | 72.20 | 72.27 | 2706697 |
2012-12-04 | 72.27 | 73.37 | 71.96 | 73.04 | 3832792 |
2012-12-05 | 73.15 | 73.68 | 72.69 | 73.50 | 3216063 |
2012-12-06 | 73.75 | 73.83 | 72.64 | 72.93 | 4269211 |
2012-12-07 | 73.09 | 73.48 | 72.75 | 73.17 | 4098082 |
2012-12-10 | 73.12 | 73.95 | 73.09 | 73.68 | 3018504 |
2012-12-11 | 73.73 | 74.26 | 73.34 | 73.76 | 3021988 |
2012-12-12 | 73.87 | 74.05 | 73.33 | 73.43 | 2749419 |
2012-12-13 | 73.50 | 73.84 | 73.02 | 73.35 | 2753660 |
2012-12-14 | 73.24 | 73.56 | 72.72 | 72.85 | 2874761 |
2012-12-17 | 73.15 | 73.40 | 72.96 | 73.36 | 2950450 |
2012-12-18 | 73.31 | 75.06 | 73.00 | 75.05 | 6387183 |
2012-12-19 | 75.32 | 76.20 | 75.11 | 75.61 | 6184402 |
2012-12-20 | 75.40 | 75.56 | 74.64 | 75.13 | 3631675 |
2012-12-21 | 74.60 | 75.05 | 74.28 | 74.84 | 5569095 |
2012-12-24 | 74.74 | 74.93 | 74.39 | 74.64 | 1451323 |
2012-12-26 | 74.65 | 74.84 | 74.05 | 74.26 | 1916982 |
2012-12-27 | 74.16 | 74.31 | 73.20 | 73.91 | 3355087 |
2012-12-28 | 73.55 | 73.95 | 72.81 | 72.83 | 2599410 |
2012-12-31 | 72.80 | 73.83 | 72.58 | 73.73 | 4699937 |
2013-01-02 | 75.09 | 76.31 | 75.02 | 76.31 | 4811167 |
2013-01-03 | 76.25 | 76.52 | 75.98 | 76.38 | 4529594 |
2013-01-04 | 76.51 | 76.96 | 76.41 | 76.57 | 2631993 |
2013-01-07 | 76.45 | 76.70 | 76.22 | 76.35 | 2955828 |
2013-01-08 | 76.16 | 76.43 | 75.81 | 76.14 | 2655313 |
2013-01-09 | 76.30 | 77.10 | 76.25 | 77.00 | 3123863 |
2013-01-10 | 77.16 | 78.22 | 77.00 | 78.20 | 4762625 |
2013-01-11 | 78.36 | 78.43 | 77.77 | 77.92 | 2324368 |
2013-01-14 | 78.66 | 79.82 | 78.54 | 79.24 | 7255304 |
2013-01-15 | 78.74 | 79.40 | 78.58 | 79.33 | 3562125 |
2013-01-16 | 79.05 | 79.71 | 79.00 | 79.66 | 3018627 |
2013-01-17 | 79.81 | 80.05 | 79.60 | 79.79 | 3076913 |
2013-01-18 | 79.95 | 80.31 | 79.31 | 80.25 | 5852420 |
2013-01-22 | 79.95 | 80.69 | 79.90 | 80.68 | 3310002 |
2013-01-23 | 80.36 | 80.88 | 80.22 | 80.34 | 3029463 |
2013-01-24 | 80.96 | 82.49 | 80.80 | 82.14 | 6434289 |
2013-01-25 | 82.39 | 82.76 | 81.84 | 82.45 | 4211660 |
2013-01-28 | 82.62 | 82.75 | 81.86 | 82.51 | 3084955 |
2013-01-29 | 82.42 | 82.50 | 82.04 | 82.21 | 4022397 |
2013-01-30 | 81.94 | 82.17 | 81.20 | 81.23 | 3877803 |
2013-01-31 | 79.75 | 80.83 | 79.25 | 79.29 | 9503266 |
2013-02-01 | 79.20 | 80.00 | 79.00 | 79.97 | 5221406 |
2013-02-04 | 79.61 | 80.25 | 79.51 | 79.91 | 4074325 |
2013-02-05 | 80.24 | 80.96 | 80.04 | 80.80 | 3394300 |
2013-02-06 | 80.42 | 80.96 | 80.28 | 80.91 | 3733491 |
2013-02-07 | 80.86 | 81.81 | 80.67 | 81.80 | 4602315 |
2013-02-08 | 81.75 | 82.47 | 81.66 | 82.38 | 3805384 |
2013-02-11 | 82.11 | 82.73 | 82.11 | 82.69 | 3063846 |
2013-02-12 | 83.07 | 83.08 | 82.23 | 82.31 | 3941726 |
2013-02-13 | 82.44 | 82.69 | 82.39 | 82.50 | 2928543 |
2013-02-14 | 82.19 | 82.83 | 81.89 | 82.69 | 3761483 |
2013-02-15 | 83.14 | 84.11 | 82.79 | 83.48 | 4983275 |
2013-02-19 | 83.50 | 84.87 | 83.48 | 84.76 | 5443188 |
2013-02-20 | 84.64 | 84.69 | 83.81 | 83.81 | 4456563 |
2013-02-21 | 82.87 | 83.14 | 82.27 | 82.61 | 5027369 |
2013-02-22 | 82.99 | 83.19 | 82.67 | 82.94 | 2394488 |
2013-02-25 | 83.28 | 83.67 | 81.94 | 81.94 | 3997377 |
2013-02-26 | 82.33 | 82.51 | 81.51 | 81.94 | 3806853 |
2013-02-27 | 81.84 | 83.09 | 81.78 | 82.83 | 4015486 |
2013-02-28 | 82.99 | 83.20 | 82.65 | 82.65 | 3744889 |
2013-03-01 | 82.55 | 82.99 | 82.28 | 82.87 | 2723936 |
2013-03-04 | 82.85 | 82.95 | 82.40 | 82.93 | 2738670 |
2013-03-05 | 83.23 | 84.46 | 83.12 | 84.07 | 3581372 |
2013-03-06 | 84.52 | 84.74 | 84.21 | 84.43 | 3221816 |
2013-03-07 | 84.44 | 84.65 | 83.98 | 84.30 | 2407302 |
2013-03-08 | 84.70 | 84.75 | 84.24 | 84.44 | 2227112 |
2013-03-11 | 84.33 | 84.95 | 84.33 | 84.68 | 2794866 |
2013-03-12 | 84.80 | 84.95 | 84.12 | 84.53 | 2503819 |
2013-03-13 | 84.53 | 85.32 | 84.48 | 85.18 | 2885658 |
2013-03-14 | 85.22 | 85.70 | 85.18 | 85.63 | 3414856 |
2013-03-15 | 85.15 | 85.66 | 84.98 | 85.47 | 5019851 |
2013-03-18 | 84.81 | 85.62 | 84.59 | 85.43 | 3374241 |
2013-03-19 | 85.56 | 85.85 | 84.82 | 85.08 | 3640268 |
2013-03-20 | 84.17 | 84.96 | 83.83 | 84.03 | 5285388 |
2013-03-21 | 83.79 | 84.15 | 82.67 | 83.00 | 5825432 |
2013-03-22 | 83.30 | 84.86 | 83.27 | 84.76 | 4668868 |
2013-03-25 | 84.98 | 85.03 | 84.11 | 84.61 | 4080285 |
2013-03-26 | 84.85 | 85.08 | 84.52 | 85.04 | 3184935 |
2013-03-27 | 84.84 | 85.54 | 84.65 | 85.43 | 2612158 |
2013-03-28 | 85.16 | 85.93 | 85.01 | 85.90 | 3499163 |
2013-04-01 | 85.81 | 85.95 | 84.33 | 84.47 | 2960997 |
2013-04-02 | 83.84 | 84.35 | 83.65 | 83.92 | 4133022 |
2013-04-03 | 84.01 | 84.08 | 83.11 | 83.33 | 4011159 |
2013-04-04 | 83.46 | 83.86 | 83.27 | 83.67 | 2730679 |
2013-04-05 | 82.81 | 83.64 | 82.33 | 83.54 | 3031545 |
2013-04-08 | 83.55 | 83.70 | 82.85 | 83.23 | 3058150 |
2013-04-09 | 83.50 | 83.82 | 82.97 | 83.55 | 3164523 |
2013-04-10 | 83.73 | 84.82 | 83.67 | 84.56 | 3447677 |
2013-04-11 | 84.66 | 84.78 | 84.17 | 84.32 | 3788298 |
2013-04-12 | 84.15 | 84.38 | 83.88 | 84.14 | 2492522 |
2013-04-15 | 83.97 | 84.09 | 82.37 | 82.41 | 3684297 |
2013-04-16 | 82.87 | 83.23 | 82.50 | 83.22 | 2366334 |
2013-04-17 | 82.89 | 83.00 | 82.09 | 82.52 | 3115560 |
2013-04-18 | 83.05 | 83.19 | 81.95 | 82.37 | 4188837 |
2013-04-19 | 82.68 | 83.43 | 82.41 | 82.99 | 3115106 |
2013-04-22 | 83.01 | 83.43 | 82.24 | 83.26 | 3410344 |
2013-04-23 | 83.38 | 83.99 | 83.01 | 83.74 | 3729816 |
2013-04-24 | 83.80 | 83.94 | 83.12 | 83.50 | 4387857 |
2013-04-25 | 84.55 | 85.88 | 84.18 | 85.42 | 4825288 |
2013-04-26 | 85.36 | 85.98 | 85.13 | 85.71 | 3267156 |
2013-04-29 | 85.77 | 86.46 | 85.60 | 86.27 | 3000746 |
2013-04-30 | 86.39 | 86.39 | 85.61 | 85.84 | 4297682 |
2013-05-01 | 85.82 | 85.90 | 84.65 | 84.82 | 3373054 |
2013-05-02 | 84.83 | 85.45 | 84.80 | 85.33 | 3566645 |
2013-05-03 | 85.93 | 86.48 | 85.80 | 86.09 | 3471637 |
2013-05-06 | 86.13 | 87.55 | 86.07 | 87.04 | 3259018 |
2013-05-07 | 87.43 | 88.95 | 87.31 | 88.66 | 4853788 |
2013-05-08 | 88.39 | 89.96 | 87.84 | 89.03 | 6309078 |
2013-05-09 | 88.50 | 89.00 | 88.03 | 88.23 | 4936958 |
2013-05-10 | 88.16 | 88.83 | 88.11 | 88.34 | 2605323 |
2013-05-13 | 88.14 | 88.38 | 87.80 | 88.04 | 1858653 |
2013-05-14 | 88.26 | 88.72 | 88.16 | 88.40 | 3234016 |
2013-05-15 | 88.34 | 88.69 | 88.10 | 88.60 | 3534471 |
2013-05-16 | 88.39 | 88.65 | 87.70 | 87.85 | 3115800 |
2013-05-17 | 87.96 | 88.74 | 87.87 | 88.70 | 3440743 |
2013-05-20 | 88.62 | 88.85 | 88.35 | 88.55 | 2640300 |
2013-05-21 | 88.55 | 89.42 | 88.51 | 88.78 | 2907221 |
2013-05-22 | 88.73 | 89.54 | 87.77 | 88.14 | 4191745 |
2013-05-23 | 87.60 | 87.81 | 87.00 | 87.31 | 5157373 |
2013-05-24 | 86.72 | 86.90 | 86.38 | 86.83 | 3587328 |
2013-05-28 | 87.23 | 87.50 | 86.37 | 86.75 | 4191347 |
2013-05-29 | 86.35 | 86.61 | 86.06 | 86.34 | 3306269 |
2013-05-30 | 86.41 | 86.77 | 86.31 | 86.36 | 2882527 |
2013-05-31 | 86.32 | 86.78 | 85.87 | 85.90 | 4083833 |
2013-06-03 | 85.87 | 86.42 | 85.62 | 86.25 | 4187709 |
2013-06-04 | 86.25 | 86.84 | 85.78 | 85.96 | 3454914 |
2013-06-05 | 85.77 | 85.91 | 84.68 | 84.96 | 4156653 |
2013-06-06 | 84.71 | 85.05 | 84.20 | 84.76 | 3918583 |
2013-06-07 | 85.21 | 86.50 | 85.10 | 86.37 | 4231898 |
2013-06-10 | 86.54 | 86.57 | 85.94 | 86.35 | 2102396 |
2013-06-11 | 85.74 | 86.25 | 85.50 | 85.65 | 2478544 |
2013-06-12 | 86.22 | 86.42 | 85.14 | 85.51 | 2771152 |
2013-06-13 | 85.51 | 86.48 | 85.11 | 86.32 | 2281928 |
2013-06-14 | 86.23 | 86.81 | 85.59 | 85.91 | 2505550 |
2013-06-17 | 86.44 | 86.80 | 85.96 | 86.54 | 3198827 |
2013-06-18 | 86.80 | 87.82 | 86.77 | 87.43 | 2916561 |
2013-06-19 | 87.52 | 87.66 | 86.31 | 86.37 | 3026918 |
2013-06-20 | 85.82 | 85.84 | 84.38 | 84.89 | 4214858 |
2013-06-21 | 85.59 | 85.86 | 84.91 | 85.41 | 4677637 |
2013-06-24 | 84.98 | 86.29 | 84.70 | 85.27 | 3472272 |
2013-06-25 | 85.82 | 86.04 | 85.29 | 85.72 | 2664423 |
2013-06-26 | 86.31 | 86.92 | 86.21 | 86.42 | 2292708 |
2013-06-27 | 87.02 | 87.30 | 86.62 | 87.09 | 3002657 |
2013-06-28 | 86.97 | 87.46 | 86.47 | 86.48 | 3271878 |
2013-07-01 | 86.92 | 87.66 | 86.87 | 87.05 | 2556538 |
2013-07-02 | 86.88 | 87.48 | 86.27 | 86.61 | 2128008 |
2013-07-03 | 86.34 | 86.48 | 85.84 | 86.16 | 1223253 |
2013-07-05 | 86.68 | 87.72 | 86.63 | 87.54 | 1998439 |
2013-07-08 | 88.00 | 88.78 | 87.85 | 88.35 | 2852462 |
2013-07-09 | 88.64 | 91.04 | 88.64 | 89.73 | 5655181 |
2013-07-10 | 89.63 | 91.03 | 89.42 | 90.24 | 3626158 |
2013-07-11 | 91.25 | 91.78 | 91.06 | 91.45 | 3446864 |
2013-07-12 | 86.59 | 87.50 | 85.49 | 86.12 | 15336142 |
2013-07-15 | 85.63 | 86.31 | 85.45 | 85.48 | 6194128 |
2013-07-16 | 85.50 | 86.06 | 85.25 | 85.98 | 4152502 |
2013-07-17 | 86.42 | 86.79 | 86.25 | 86.65 | 3185695 |
2013-07-18 | 86.72 | 88.31 | 86.62 | 87.85 | 4752640 |
2013-07-19 | 87.91 | 88.09 | 87.39 | 88.08 | 3175563 |
2013-07-22 | 87.82 | 88.13 | 87.41 | 87.61 | 2946607 |
2013-07-23 | 87.71 | 88.00 | 86.65 | 87.51 | 3141514 |
2013-07-24 | 87.85 | 88.06 | 86.90 | 86.98 | 3720382 |
2013-07-25 | 86.91 | 87.19 | 86.30 | 86.83 | 3190448 |
2013-07-26 | 86.44 | 87.11 | 86.25 | 86.99 | 2821338 |
2013-07-29 | 86.75 | 87.05 | 86.63 | 86.81 | 2785954 |
2013-07-30 | 86.93 | 87.22 | 86.30 | 86.41 | 3191413 |
2013-07-31 | 86.38 | 87.64 | 86.38 | 86.80 | 3386320 |
2013-08-01 | 87.37 | 88.49 | 87.36 | 88.04 | 2951760 |
2013-08-02 | 87.65 | 87.99 | 87.39 | 87.92 | 2259252 |
2013-08-05 | 87.63 | 88.27 | 87.60 | 87.86 | 2086496 |
2013-08-06 | 87.82 | 88.69 | 87.73 | 87.95 | 2700674 |
2013-08-07 | 87.68 | 87.98 | 87.36 | 87.88 | 2039912 |
2013-08-08 | 88.18 | 88.48 | 87.81 | 88.12 | 2029229 |
2013-08-09 | 88.12 | 88.28 | 87.56 | 87.81 | 1828086 |
2013-08-12 | 87.48 | 87.93 | 87.40 | 87.77 | 2160900 |
2013-08-13 | 87.86 | 88.00 | 87.37 | 87.71 | 2384857 |
2013-08-14 | 87.48 | 87.79 | 87.34 | 87.45 | 2435448 |
2013-08-15 | 86.29 | 86.32 | 85.39 | 85.96 | 4775814 |
2013-08-16 | 85.84 | 86.49 | 85.83 | 86.05 | 2822869 |
2013-08-19 | 85.81 | 86.25 | 85.74 | 86.08 | 2682468 |
2013-08-20 | 86.10 | 86.75 | 85.91 | 86.30 | 2205328 |
2013-08-21 | 86.26 | 86.60 | 85.90 | 86.09 | 4179656 |
2013-08-22 | 86.10 | 87.30 | 85.99 | 86.96 | 2872865 |
2013-08-23 | 86.92 | 87.44 | 86.87 | 87.17 | 1809520 |
2013-08-26 | 87.15 | 87.94 | 87.15 | 87.20 | 2218097 |
2013-08-27 | 86.47 | 86.57 | 85.60 | 85.84 | 3425053 |
2013-08-28 | 85.81 | 86.09 | 85.59 | 85.64 | 1964438 |
2013-08-29 | 85.48 | 86.57 | 85.34 | 85.71 | 1571712 |
2013-08-30 | 85.76 | 85.93 | 85.18 | 85.58 | 2471738 |
2013-09-03 | 86.23 | 86.50 | 85.70 | 85.96 | 2006823 |
2013-09-04 | 86.07 | 87.00 | 85.88 | 86.55 | 2188253 |
2013-09-05 | 86.54 | 87.26 | 86.45 | 86.81 | 1432626 |
2013-09-06 | 87.06 | 87.38 | 86.06 | 86.76 | 1861467 |
2013-09-09 | 86.92 | 87.27 | 86.84 | 87.13 | 2099116 |
2013-09-10 | 87.58 | 88.20 | 87.46 | 88.07 | 2827963 |
2013-09-11 | 88.09 | 88.91 | 87.93 | 88.75 | 2763898 |
2013-09-12 | 88.86 | 89.27 | 88.50 | 88.59 | 2187910 |
2013-09-13 | 88.77 | 88.99 | 88.44 | 88.66 | 1553124 |
2013-09-16 | 89.92 | 90.41 | 89.52 | 89.59 | 3491229 |
2013-09-17 | 89.62 | 90.20 | 89.25 | 89.89 | 2356075 |
2013-09-18 | 89.99 | 91.10 | 89.75 | 90.97 | 4019239 |
2013-09-19 | 90.95 | 92.05 | 90.81 | 91.70 | 3140844 |
2013-09-20 | 91.72 | 92.12 | 91.43 | 91.55 | 5321045 |
2013-09-23 | 91.52 | 91.59 | 90.36 | 91.29 | 3229198 |
2013-09-24 | 91.20 | 91.99 | 91.04 | 91.26 | 2931158 |
2013-09-25 | 91.19 | 91.54 | 90.66 | 91.00 | 2544131 |
2013-09-26 | 91.18 | 91.80 | 91.07 | 91.80 | 2734506 |
2013-09-27 | 91.50 | 91.70 | 90.75 | 91.25 | 2390464 |
2013-09-30 | 90.69 | 91.87 | 90.45 | 91.37 | 2436644 |
2013-10-01 | 91.43 | 91.85 | 91.37 | 91.80 | 1802221 |
2013-10-02 | 91.26 | 91.45 | 90.82 | 91.28 | 2558941 |
2013-10-03 | 91.09 | 91.15 | 89.80 | 90.10 | 3167964 |
2013-10-04 | 90.16 | 91.08 | 89.64 | 91.00 | 2253841 |
2013-10-07 | 90.21 | 90.54 | 89.53 | 90.03 | 1707597 |
2013-10-08 | 89.88 | 90.16 | 88.90 | 88.93 | 2149362 |
2013-10-09 | 89.18 | 89.25 | 88.45 | 88.70 | 2455319 |
2013-10-10 | 89.38 | 90.32 | 88.91 | 90.28 | 2540876 |
2013-10-11 | 90.21 | 90.80 | 90.21 | 90.77 | 1825805 |
2013-10-14 | 90.34 | 90.68 | 90.15 | 90.36 | 2283160 |
2013-10-15 | 90.38 | 91.56 | 90.18 | 90.28 | 3144377 |
2013-10-16 | 90.56 | 91.47 | 90.50 | 91.33 | 2607471 |
2013-10-17 | 91.21 | 92.01 | 91.03 | 91.92 | 1954944 |
2013-10-18 | 92.31 | 93.01 | 91.94 | 93.00 | 3169043 |
2013-10-21 | 93.10 | 93.94 | 92.93 | 93.78 | 3778782 |
2013-10-22 | 93.96 | 94.84 | 93.65 | 93.77 | 3000943 |
2013-10-23 | 93.52 | 94.03 | 93.22 | 93.95 | 2654426 |
2013-10-24 | 94.18 | 95.40 | 94.18 | 94.49 | 4807159 |
2013-10-25 | 96.67 | 97.00 | 94.16 | 95.61 | 5203468 |
2013-10-28 | 95.45 | 98.78 | 95.45 | 97.77 | 5926724 |
2013-10-29 | 97.82 | 98.41 | 96.66 | 98.31 | 6453047 |
2013-10-30 | 98.21 | 98.79 | 98.01 | 98.28 | 3975158 |
2013-10-31 | 97.85 | 98.99 | 97.34 | 98.24 | 4213330 |
2013-11-01 | 98.28 | 98.82 | 97.75 | 98.22 | 2944549 |
2013-11-04 | 98.77 | 99.90 | 98.64 | 99.88 | 3010646 |
2013-11-05 | 99.36 | 100.67 | 99.01 | 100.30 | 3912738 |
2013-11-06 | 100.31 | 100.59 | 98.78 | 99.10 | 4088423 |
2013-11-07 | 99.52 | 99.93 | 98.54 | 98.59 | 2962446 |
2013-11-08 | 98.48 | 99.87 | 98.47 | 99.62 | 3886024 |
2013-11-11 | 99.51 | 99.80 | 99.09 | 99.28 | 4214604 |
2013-11-12 | 98.94 | 100.08 | 98.76 | 99.82 | 3550128 |
2013-11-13 | 99.24 | 101.06 | 99.15 | 101.04 | 3865579 |
2013-11-14 | 100.77 | 101.56 | 100.27 | 100.97 | 6086950 |
2013-11-15 | 101.10 | 101.37 | 100.35 | 100.94 | 4083588 |
2013-11-18 | 101.21 | 101.75 | 100.97 | 101.28 | 2452523 |
2013-11-19 | 101.18 | 101.36 | 100.50 | 100.72 | 2447182 |
2013-11-20 | 100.84 | 100.94 | 100.11 | 100.13 | 2128360 |
2013-11-21 | 100.36 | 101.27 | 100.20 | 101.13 | 2262598 |
2013-11-22 | 101.44 | 102.00 | 100.86 | 101.98 | 2014292 |
2013-11-25 | 102.20 | 102.23 | 101.19 | 101.22 | 2219223 |
2013-11-26 | 101.32 | 102.35 | 101.32 | 102.29 | 3997338 |
2013-11-27 | 102.30 | 102.82 | 102.02 | 102.54 | 1879654 |
2013-11-29 | 102.70 | 103.04 | 102.37 | 102.38 | 1281662 |
2013-12-02 | 102.14 | 102.90 | 102.13 | 102.33 | 2336941 |
2013-12-03 | 102.45 | 102.78 | 101.49 | 101.90 | 2600083 |
2013-12-04 | 101.87 | 102.24 | 100.75 | 101.72 | 2249329 |
2013-12-05 | 101.46 | 102.08 | 101.46 | 101.63 | 2230919 |
2013-12-06 | 102.38 | 102.92 | 101.94 | 102.43 | 3726073 |
2013-12-09 | 103.02 | 103.04 | 101.97 | 102.34 | 2373534 |
2013-12-10 | 102.15 | 102.41 | 101.55 | 101.73 | 2199274 |
2013-12-11 | 101.95 | 102.08 | 100.67 | 100.87 | 3010000 |
2013-12-12 | 100.76 | 101.49 | 100.76 | 100.95 | 2303358 |
2013-12-13 | 101.05 | 101.77 | 100.65 | 101.38 | 2712583 |
2013-12-16 | 101.64 | 102.40 | 101.63 | 102.13 | 3125730 |
2013-12-17 | 102.23 | 102.60 | 101.69 | 101.98 | 3193862 |
2013-12-18 | 102.13 | 103.04 | 101.24 | 102.98 | 4225167 |
2013-12-19 | 102.73 | 103.24 | 102.40 | 103.18 | 2506297 |
2013-12-20 | 103.23 | 104.56 | 103.00 | 103.33 | 8363666 |
2013-12-23 | 103.80 | 104.07 | 103.45 | 103.96 | 2159259 |
2013-12-24 | 104.13 | 104.50 | 103.92 | 104.46 | 904460 |
2013-12-26 | 104.35 | 104.90 | 104.04 | 104.67 | 2109413 |
2013-12-27 | 105.00 | 105.09 | 104.58 | 104.72 | 3433523 |
2013-12-30 | 104.95 | 105.06 | 104.59 | 104.92 | 1479805 |
2013-12-31 | 104.94 | 105.37 | 104.67 | 105.08 | 1778437 |
2014-01-02 | 104.63 | 104.91 | 102.82 | 103.32 | 2799674 |
2014-01-03 | 103.48 | 103.94 | 103.05 | 103.09 | 3719550 |
2014-01-06 | 103.53 | 103.67 | 101.23 | 101.75 | 3884851 |
2014-01-07 | 101.84 | 102.89 | 101.80 | 102.08 | 3385733 |
2014-01-08 | 102.12 | 102.28 | 101.41 | 102.00 | 3024437 |
2014-01-09 | 102.27 | 102.54 | 101.53 | 102.12 | 2351974 |
2014-01-10 | 102.27 | 102.64 | 101.33 | 102.52 | 3499825 |
2014-01-13 | 101.64 | 102.53 | 100.03 | 100.23 | 3510140 |
2014-01-14 | 100.36 | 100.99 | 99.63 | 100.93 | 3620325 |
2014-01-15 | 101.22 | 101.44 | 100.71 | 101.05 | 2028148 |
2014-01-16 | 100.78 | 101.07 | 100.10 | 100.49 | 2603901 |
2014-01-17 | 97.51 | 100.31 | 97.00 | 99.91 | 10137779 |
2014-01-21 | 100.46 | 100.59 | 97.54 | 98.57 | 5784928 |
2014-01-22 | 99.26 | 99.36 | 98.50 | 98.99 | 3234141 |
2014-01-23 | 98.39 | 98.54 | 97.61 | 97.94 | 4255074 |
2014-01-24 | 97.58 | 97.69 | 96.28 | 96.33 | 5254959 |
2014-01-27 | 96.14 | 96.62 | 95.01 | 95.17 | 4973920 |
2014-01-28 | 95.31 | 95.81 | 95.17 | 95.81 | 3881813 |
2014-01-29 | 95.52 | 96.00 | 94.95 | 95.33 | 4554452 |
2014-01-30 | 96.72 | 97.00 | 95.65 | 95.78 | 4010039 |
2014-01-31 | 94.47 | 95.97 | 94.02 | 95.23 | 4082858 |
2014-02-03 | 95.10 | 95.92 | 93.52 | 93.62 | 5448605 |
2014-02-04 | 94.14 | 94.23 | 93.19 | 93.89 | 3537284 |
2014-02-05 | 93.85 | 94.33 | 93.50 | 93.76 | 4595639 |
2014-02-06 | 94.15 | 94.93 | 94.01 | 94.74 | 4195577 |
2014-02-07 | 95.30 | 95.60 | 94.57 | 95.37 | 2898813 |
2014-02-10 | 95.25 | 95.46 | 94.46 | 94.73 | 4234493 |
2014-02-11 | 94.71 | 96.47 | 94.71 | 96.16 | 3269740 |
2014-02-12 | 96.15 | 96.76 | 95.87 | 96.03 | 2471344 |
2014-02-13 | 95.69 | 96.74 | 95.44 | 96.56 | 2376619 |
2014-02-14 | 96.45 | 97.37 | 96.29 | 97.24 | 3308223 |
2014-02-18 | 97.15 | 97.91 | 96.18 | 96.49 | 3038520 |
2014-02-19 | 96.03 | 96.37 | 95.03 | 95.18 | 4445257 |
2014-02-20 | 94.85 | 96.24 | 94.12 | 95.67 | 4909742 |
2014-02-21 | 95.95 | 96.73 | 95.79 | 96.11 | 3422706 |
2014-02-24 | 96.21 | 97.00 | 95.92 | 95.95 | 2762590 |
2014-02-25 | 95.99 | 96.19 | 95.25 | 95.45 | 3291427 |
2014-02-26 | 95.50 | 95.85 | 94.91 | 95.20 | 2915674 |
2014-02-27 | 95.07 | 95.64 | 94.90 | 95.55 | 2681590 |
2014-02-28 | 95.42 | 96.34 | 95.05 | 95.77 | 4098151 |
2014-03-03 | 95.26 | 95.80 | 94.81 | 95.78 | 3013486 |
2014-03-04 | 96.45 | 97.20 | 96.43 | 96.98 | 3310958 |
2014-03-05 | 97.00 | 97.38 | 96.80 | 97.08 | 2444882 |
2014-03-06 | 97.37 | 97.99 | 97.16 | 97.86 | 3229142 |
2014-03-07 | 98.26 | 98.80 | 98.00 | 98.22 | 2741365 |
2014-03-10 | 98.20 | 98.75 | 98.00 | 98.74 | 2630146 |
2014-03-11 | 99.00 | 99.07 | 98.12 | 98.31 | 2583456 |
2014-03-12 | 98.00 | 98.59 | 97.49 | 98.52 | 2625309 |
2014-03-13 | 98.82 | 98.93 | 96.58 | 97.10 | 4769505 |
2014-03-14 | 97.08 | 97.23 | 96.08 | 96.27 | 4129458 |
2014-03-17 | 96.80 | 97.35 | 96.75 | 96.99 | 2130518 |
2014-03-18 | 96.85 | 97.82 | 96.85 | 97.41 | 2023115 |
2014-03-19 | 97.54 | 97.99 | 96.38 | 96.95 | 2511300 |
2014-03-20 | 96.79 | 96.95 | 96.23 | 96.91 | 1941669 |
2014-03-21 | 97.72 | 98.05 | 96.64 | 96.86 | 4303657 |
2014-03-24 | 97.07 | 97.46 | 96.33 | 97.34 | 3499961 |
2014-03-25 | 97.60 | 98.01 | 97.32 | 97.65 | 2308329 |
2014-03-26 | 98.00 | 98.24 | 96.72 | 96.75 | 3253242 |
2014-03-27 | 96.85 | 97.09 | 96.25 | 97.05 | 2854461 |
2014-03-28 | 97.15 | 97.78 | 97.08 | 97.34 | 1937138 |
2014-03-31 | 97.59 | 97.76 | 97.08 | 97.38 | 2397561 |
2014-04-01 | 97.74 | 97.80 | 97.09 | 97.34 | 2552271 |
2014-04-02 | 97.46 | 98.25 | 97.40 | 97.97 | 3117440 |
2014-04-03 | 98.07 | 98.82 | 97.98 | 98.52 | 2182648 |
2014-04-04 | 98.89 | 99.41 | 97.74 | 98.10 | 2958438 |
2014-04-07 | 98.35 | 98.43 | 97.34 | 97.36 | 2899250 |
2014-04-08 | 97.11 | 97.81 | 96.82 | 97.42 | 3315659 |
2014-04-09 | 97.51 | 98.11 | 97.16 | 97.85 | 2984763 |
2014-04-10 | 97.95 | 98.13 | 96.43 | 96.63 | 3962904 |
2014-04-11 | 96.42 | 96.90 | 96.19 | 96.27 | 2899402 |
2014-04-14 | 96.85 | 97.09 | 95.74 | 96.09 | 3179734 |
2014-04-15 | 96.40 | 96.58 | 95.45 | 95.78 | 6511152 |
2014-04-16 | 96.40 | 97.37 | 95.90 | 97.35 | 3636541 |
2014-04-17 | 97.05 | 98.12 | 96.80 | 98.00 | 3261483 |
2014-04-21 | 98.24 | 98.98 | 97.92 | 98.90 | 2660391 |
2014-04-22 | 99.15 | 99.39 | 98.80 | 99.00 | 2156439 |
2014-04-23 | 98.99 | 99.85 | 98.78 | 99.24 | 3133022 |
2014-04-24 | 99.10 | 99.79 | 98.50 | 98.64 | 3568395 |
2014-04-25 | 98.34 | 98.74 | 97.20 | 97.40 | 2708917 |
2014-04-28 | 97.80 | 98.48 | 97.44 | 98.26 | 3387434 |
2014-04-29 | 98.32 | 98.71 | 97.94 | 98.01 | 2803090 |
2014-04-30 | 98.17 | 98.80 | 97.92 | 98.50 | 2546489 |
2014-05-01 | 98.50 | 98.60 | 97.85 | 98.11 | 2383559 |
2014-05-02 | 98.08 | 99.18 | 98.02 | 98.56 | 2280535 |
2014-05-05 | 98.27 | 98.29 | 97.60 | 97.95 | 2390173 |
2014-05-06 | 97.70 | 97.93 | 97.34 | 97.38 | 1876212 |
2014-05-07 | 97.81 | 98.88 | 97.60 | 98.83 | 1923015 |
2014-05-08 | 98.80 | 99.45 | 98.65 | 98.99 | 2246482 |
2014-05-09 | 99.07 | 99.99 | 98.87 | 99.76 | 2340461 |
2014-05-12 | 100.00 | 101.51 | 99.94 | 101.51 | 2861289 |
2014-05-13 | 101.75 | 102.72 | 101.66 | 102.51 | 3687620 |
2014-05-14 | 102.39 | 102.39 | 101.43 | 102.04 | 3410543 |
2014-05-15 | 101.34 | 101.60 | 100.20 | 100.46 | 4406022 |
2014-05-16 | 100.62 | 101.40 | 100.48 | 101.33 | 2278147 |
2014-05-19 | 101.06 | 101.61 | 101.05 | 101.39 | 1455483 |
2014-05-20 | 101.33 | 101.58 | 100.21 | 100.53 | 2089974 |
2014-05-21 | 100.69 | 101.77 | 100.69 | 101.74 | 2017543 |
2014-05-22 | 101.63 | 101.78 | 101.33 | 101.66 | 2316595 |
2014-05-23 | 101.64 | 102.94 | 101.56 | 102.73 | 1867578 |
2014-05-27 | 102.96 | 103.48 | 102.93 | 103.17 | 1982538 |
2014-05-28 | 103.47 | 103.77 | 103.24 | 103.41 | 1866196 |
2014-05-29 | 103.93 | 104.18 | 103.43 | 104.06 | 1890684 |
2014-05-30 | 104.00 | 104.15 | 103.72 | 103.88 | 2627682 |
2014-06-02 | 104.13 | 104.30 | 103.60 | 104.08 | 2914114 |
2014-06-03 | 103.91 | 104.16 | 103.07 | 103.43 | 2319194 |
2014-06-04 | 103.39 | 103.50 | 102.60 | 102.97 | 2822078 |
2014-06-05 | 103.33 | 103.64 | 102.97 | 103.62 | 2514938 |
2014-06-06 | 103.74 | 103.85 | 103.43 | 103.59 | 2104003 |
2014-06-09 | 103.40 | 104.03 | 103.34 | 103.49 | 3198982 |
2014-06-10 | 103.15 | 103.35 | 102.60 | 102.91 | 2578106 |
2014-06-11 | 102.58 | 103.03 | 102.30 | 102.50 | 2105956 |
2014-06-12 | 102.44 | 102.53 | 100.84 | 100.89 | 3116806 |
2014-06-13 | 100.99 | 101.51 | 100.80 | 101.03 | 1942267 |
2014-06-16 | 100.90 | 101.32 | 100.53 | 101.18 | 1922078 |
2014-06-17 | 101.01 | 101.70 | 100.52 | 101.61 | 2057804 |
2014-06-18 | 102.62 | 102.98 | 101.70 | 102.79 | 4463095 |
2014-06-19 | 102.71 | 102.97 | 102.14 | 102.37 | 2159310 |
2014-06-20 | 102.42 | 102.83 | 102.34 | 102.50 | 3193906 |
2014-06-23 | 102.73 | 102.88 | 101.64 | 102.46 | 1768324 |
2014-06-24 | 102.12 | 102.79 | 101.71 | 101.73 | 1684987 |
2014-06-25 | 101.68 | 102.57 | 101.51 | 102.41 | 1575533 |
2014-06-26 | 102.29 | 102.75 | 101.63 | 102.64 | 1557938 |
2014-06-27 | 102.56 | 102.90 | 102.30 | 102.71 | 2370226 |
2014-06-30 | 102.56 | 102.89 | 102.13 | 102.66 | 2069400 |
2014-07-01 | 103.40 | 103.50 | 102.65 | 102.85 | 1496707 |
2014-07-02 | 102.70 | 103.56 | 102.70 | 103.55 | 2175055 |
2014-07-03 | 103.72 | 103.96 | 103.55 | 103.88 | 1269223 |
2014-07-07 | 103.94 | 103.95 | 102.95 | 103.24 | 1700233 |
2014-07-08 | 103.12 | 103.12 | 102.07 | 102.90 | 2299288 |
2014-07-09 | 103.28 | 103.32 | 102.52 | 102.98 | 1188884 |
2014-07-10 | 102.16 | 102.45 | 101.94 | 102.09 | 1597332 |
2014-07-11 | 102.11 | 102.90 | 102.05 | 102.53 | 1559146 |
2014-07-14 | 102.90 | 103.72 | 102.84 | 103.45 | 2054923 |
2014-07-15 | 103.47 | 104.37 | 103.23 | 104.29 | 2201784 |
2014-07-16 | 104.45 | 105.09 | 104.25 | 104.52 | 2309342 |
2014-07-17 | 103.98 | 104.23 | 102.53 | 102.65 | 2842713 |
2014-07-18 | 102.99 | 103.82 | 102.84 | 103.82 | 1943693 |
2014-07-21 | 103.55 | 104.47 | 103.40 | 104.06 | 1766831 |
2014-07-22 | 104.27 | 105.04 | 104.21 | 104.48 | 1471605 |
2014-07-23 | 104.53 | 104.79 | 104.26 | 104.34 | 1138259 |
2014-07-24 | 104.20 | 104.56 | 103.85 | 104.09 | 1274525 |
2014-07-25 | 103.76 | 104.25 | 103.44 | 103.57 | 1192624 |
2014-07-28 | 103.41 | 103.44 | 102.00 | 102.66 | 2521208 |
2014-07-29 | 99.58 | 99.75 | 98.85 | 98.86 | 8909091 |
2014-07-30 | 99.25 | 99.76 | 98.19 | 99.35 | 3949089 |
2014-07-31 | 98.42 | 98.86 | 97.02 | 97.09 | 3853527 |
2014-08-01 | 96.67 | 97.39 | 96.12 | 97.03 | 3345667 |
2014-08-04 | 97.25 | 97.61 | 96.40 | 97.18 | 2885582 |
2014-08-05 | 96.86 | 97.50 | 96.13 | 96.51 | 2973228 |
2014-08-06 | 95.91 | 96.00 | 95.23 | 95.73 | 4037334 |
2014-08-07 | 95.81 | 96.40 | 94.92 | 95.05 | 3779045 |
2014-08-08 | 95.35 | 96.05 | 94.87 | 95.94 | 3450770 |
2014-08-11 | 96.41 | 96.57 | 95.99 | 96.07 | 2971266 |
2014-08-12 | 96.07 | 96.74 | 95.99 | 96.41 | 2356830 |
2014-08-13 | 96.55 | 97.05 | 96.40 | 96.62 | 2930398 |
2014-08-14 | 96.28 | 96.31 | 95.72 | 96.07 | 2277701 |
2014-08-15 | 96.76 | 97.03 | 96.06 | 96.85 | 4873999 |
2014-08-18 | 97.30 | 97.79 | 97.17 | 97.62 | 2913197 |
2014-08-19 | 98.02 | 98.56 | 97.80 | 98.27 | 2640127 |
2014-08-20 | 98.14 | 99.08 | 98.14 | 98.80 | 2629775 |
2014-08-21 | 98.86 | 99.16 | 98.30 | 98.41 | 2411447 |
2014-08-22 | 98.31 | 98.49 | 97.53 | 97.77 | 2569699 |
2014-08-25 | 98.28 | 98.31 | 97.72 | 97.90 | 1785533 |
2014-08-26 | 97.92 | 97.97 | 97.38 | 97.42 | 2053219 |
2014-08-27 | 97.39 | 97.70 | 96.99 | 97.38 | 2691438 |
2014-08-28 | 96.99 | 97.53 | 96.94 | 97.44 | 1948813 |
2014-08-29 | 97.76 | 97.93 | 97.11 | 97.33 | 2339079 |
2014-09-02 | 97.63 | 98.29 | 97.50 | 97.95 | 3278116 |
2014-09-03 | 98.08 | 98.48 | 97.75 | 97.97 | 1967101 |
2014-09-04 | 97.96 | 99.07 | 97.93 | 98.47 | 3352935 |
2014-09-05 | 98.45 | 98.91 | 98.06 | 98.86 | 2155144 |
2014-09-08 | 98.67 | 98.95 | 98.14 | 98.42 | 2159340 |
2014-09-09 | 98.27 | 98.34 | 97.50 | 97.71 | 2618295 |
2014-09-10 | 97.56 | 97.80 | 97.25 | 97.62 | 1772516 |
2014-09-11 | 96.90 | 98.29 | 96.90 | 97.94 | 2088762 |
2014-09-12 | 98.10 | 98.41 | 97.79 | 98.05 | 2650994 |
2014-09-15 | 98.03 | 98.03 | 97.15 | 97.62 | 2296315 |
2014-09-16 | 98.09 | 98.41 | 97.40 | 97.96 | 2789805 |
2014-09-17 | 98.76 | 99.88 | 98.65 | 99.39 | 3795698 |
2014-09-18 | 99.58 | 99.98 | 99.48 | 99.63 | 2337651 |
2014-09-19 | 100.04 | 100.39 | 99.44 | 99.44 | 3901581 |
2014-09-22 | 99.16 | 99.25 | 98.00 | 98.14 | 2944879 |
2014-09-23 | 98.03 | 98.43 | 97.25 | 97.32 | 3636672 |
2014-09-24 | 97.16 | 98.21 | 97.14 | 98.08 | 2925248 |
2014-09-25 | 97.96 | 97.96 | 96.51 | 96.53 | 3309977 |
2014-09-26 | 96.92 | 97.66 | 96.53 | 97.48 | 2418407 |
2014-09-29 | 96.74 | 97.39 | 96.54 | 97.34 | 2541837 |
2014-09-30 | 97.33 | 98.96 | 97.25 | 98.29 | 4283843 |
2014-10-01 | 98.44 | 98.48 | 96.75 | 96.92 | 3485902 |
2014-10-02 | 97.03 | 97.38 | 96.18 | 97.14 | 3549832 |
2014-10-03 | 97.68 | 99.08 | 97.58 | 98.79 | 3285285 |
2014-10-06 | 99.27 | 99.92 | 98.41 | 98.56 | 2497883 |
2014-10-07 | 97.97 | 97.97 | 96.41 | 96.43 | 2962979 |
2014-10-08 | 96.73 | 98.20 | 96.05 | 98.14 | 3253582 |
2014-10-09 | 98.24 | 98.24 | 96.37 | 96.53 | 3100257 |
2014-10-10 | 96.45 | 97.22 | 95.61 | 95.78 | 3596041 |
2014-10-13 | 95.86 | 96.57 | 94.62 | 94.67 | 3096356 |
2014-10-14 | 95.45 | 96.56 | 95.06 | 95.80 | 3283381 |
2014-10-15 | 95.01 | 96.83 | 94.05 | 96.45 | 4864026 |
2014-10-16 | 95.35 | 96.68 | 95.02 | 95.63 | 5222629 |
2014-10-17 | 96.40 | 97.54 | 96.21 | 97.26 | 3617932 |
2014-10-20 | 96.87 | 98.08 | 96.87 | 98.08 | 3014811 |
2014-10-21 | 98.89 | 100.91 | 98.69 | 100.75 | 3629836 |
2014-10-22 | 100.73 | 100.75 | 99.01 | 99.06 | 3565067 |
2014-10-23 | 100.03 | 101.24 | 100.03 | 100.48 | 4168386 |
2014-10-24 | 102.95 | 103.24 | 100.40 | 100.59 | 4250012 |
2014-10-27 | 100.53 | 102.39 | 100.22 | 102.25 | 4172892 |
2014-10-28 | 102.50 | 103.01 | 102.31 | 102.90 | 3530498 |
2014-10-29 | 102.93 | 103.45 | 101.51 | 102.62 | 2729479 |
2014-10-30 | 102.01 | 103.79 | 101.91 | 103.29 | 3020042 |
2014-10-31 | 104.60 | 105.84 | 104.56 | 104.91 | 5473451 |
2014-11-03 | 104.91 | 105.72 | 104.66 | 105.64 | 3592388 |
2014-11-04 | 105.73 | 108.00 | 105.72 | 107.08 | 4777346 |
2014-11-05 | 107.94 | 108.07 | 106.82 | 107.54 | 3124924 |
2014-11-06 | 107.78 | 108.39 | 107.33 | 108.29 | 2990432 |
2014-11-07 | 108.50 | 108.60 | 107.77 | 108.33 | 3172265 |
2014-11-10 | 108.33 | 109.30 | 107.93 | 109.05 | 3635649 |
2014-11-11 | 109.24 | 109.40 | 108.38 | 108.76 | 2746917 |
2014-11-12 | 108.44 | 108.74 | 107.76 | 108.62 | 3569498 |
2014-11-13 | 108.61 | 108.85 | 108.02 | 108.59 | 703778 |
2014-11-14 | 107.93 | 107.98 | 106.48 | 106.83 | 4476085 |
2014-11-17 | 106.75 | 106.98 | 106.24 | 106.47 | 2918355 |
2014-11-18 | 106.82 | 106.91 | 105.97 | 106.03 | 3360696 |
2014-11-19 | 105.83 | 106.18 | 105.38 | 105.64 | 3621428 |
2014-11-20 | 105.34 | 107.34 | 105.16 | 106.71 | 6990378 |
2014-11-21 | 107.61 | 108.55 | 107.17 | 107.35 | 3807100 |
2014-11-24 | 107.65 | 107.98 | 107.24 | 107.26 | 2689091 |
2014-11-25 | 107.23 | 107.68 | 106.96 | 107.12 | 2735914 |
2014-11-26 | 107.13 | 107.39 | 106.72 | 106.98 | 1784075 |
2014-11-28 | 109.20 | 111.09 | 108.80 | 109.92 | 3988786 |
2014-12-01 | 110.30 | 111.32 | 109.06 | 109.79 | 4819011 |
2014-12-02 | 110.33 | 111.16 | 110.04 | 110.41 | 3354027 |
2014-12-03 | 110.78 | 111.22 | 110.31 | 110.90 | 3430889 |
2014-12-04 | 110.78 | 110.78 | 109.70 | 110.43 | 2406107 |
2014-12-05 | 110.63 | 111.25 | 110.37 | 110.98 | 1912640 |
2014-12-08 | 111.10 | 111.10 | 110.01 | 110.21 | 3086417 |
2014-12-09 | 109.27 | 110.09 | 108.62 | 110.03 | 2961290 |
2014-12-10 | 110.19 | 111.24 | 109.35 | 110.06 | 4480671 |
2014-12-11 | 110.44 | 111.57 | 110.13 | 110.63 | 3574812 |
2014-12-12 | 110.35 | 111.22 | 109.95 | 110.00 | 4214867 |
2014-12-15 | 110.17 | 111.50 | 110.06 | 110.75 | 4278751 |
2014-12-16 | 110.27 | 111.40 | 109.83 | 109.83 | 4885171 |
2014-12-17 | 108.82 | 109.00 | 106.47 | 108.55 | 6502216 |
2014-12-18 | 109.73 | 111.10 | 109.31 | 110.93 | 3766108 |
2014-12-19 | 110.80 | 111.99 | 110.37 | 110.96 | 5581108 |
2014-12-22 | 111.37 | 112.00 | 111.01 | 112.00 | 2357184 |
2014-12-23 | 112.09 | 113.10 | 112.09 | 112.45 | 2667380 |
2014-12-24 | 112.82 | 113.07 | 112.41 | 112.41 | 1283515 |
2014-12-26 | 112.44 | 112.58 | 111.80 | 111.93 | 1289675 |
2014-12-29 | 111.78 | 112.66 | 111.48 | 112.45 | 1761738 |
2014-12-30 | 112.30 | 112.91 | 111.74 | 112.14 | 2346055 |
2014-12-31 | 112.45 | 112.70 | 111.07 | 111.17 | 1393996 |
2015-01-02 | 111.27 | 111.65 | 109.40 | 110.38 | 2667996 |
2015-01-05 | 109.99 | 109.99 | 107.96 | 108.17 | 3522224 |
2015-01-06 | 108.17 | 108.87 | 106.52 | 107.46 | 3814551 |
2015-01-07 | 108.26 | 108.77 | 107.59 | 108.46 | 1949531 |
2015-01-08 | 109.29 | 110.63 | 109.29 | 110.41 | 2879051 |
2015-01-09 | 110.43 | 110.65 | 109.12 | 109.60 | 2060175 |
2015-01-12 | 109.92 | 110.60 | 109.10 | 109.64 | 2198179 |
2015-01-13 | 110.49 | 111.87 | 109.43 | 110.11 | 3236316 |
2015-01-14 | 109.02 | 109.68 | 108.44 | 109.37 | 2980953 |
2015-01-15 | 109.85 | 110.36 | 109.04 | 109.29 | 2847274 |
2015-01-16 | 109.30 | 110.34 | 108.46 | 110.30 | 4495225 |
2015-01-20 | 110.87 | 111.62 | 109.84 | 111.31 | 4124760 |
2015-01-21 | 111.12 | 112.32 | 110.79 | 111.68 | 2144580 |
2015-01-22 | 112.46 | 114.40 | 111.90 | 114.25 | 3008089 |
2015-01-23 | 103.70 | 104.98 | 102.70 | 102.93 | 19275359 |
2015-01-26 | 101.70 | 102.50 | 99.60 | 102.35 | 10903737 |
2015-01-27 | 100.56 | 101.94 | 100.56 | 100.85 | 4766337 |
2015-01-28 | 101.16 | 101.91 | 99.20 | 99.30 | 5481379 |
2015-01-29 | 99.26 | 100.70 | 98.29 | 100.42 | 4648293 |
2015-01-30 | 99.54 | 101.27 | 98.81 | 98.84 | 5916264 |
2015-02-02 | 99.00 | 100.26 | 98.34 | 100.13 | 3811776 |
2015-02-03 | 100.89 | 101.64 | 99.24 | 100.57 | 5581588 |
2015-02-04 | 100.07 | 101.26 | 99.84 | 100.53 | 4278586 |
2015-02-05 | 100.99 | 102.24 | 100.70 | 101.46 | 4026592 |
2015-02-06 | 101.13 | 101.56 | 100.32 | 100.67 | 2965365 |
2015-02-09 | 100.32 | 100.98 | 99.87 | 100.46 | 2626221 |
2015-02-10 | 100.84 | 101.31 | 100.15 | 101.08 | 2750899 |
2015-02-11 | 101.10 | 101.77 | 100.52 | 100.91 | 2826908 |
2015-02-12 | 100.87 | 101.68 | 100.56 | 101.41 | 2981572 |
2015-02-13 | 101.17 | 101.97 | 101.10 | 101.79 | 2105960 |
2015-02-17 | 101.90 | 102.82 | 101.66 | 102.51 | 3814830 |
2015-02-18 | 102.74 | 102.80 | 102.05 | 102.62 | 2348402 |
2015-02-19 | 102.06 | 102.46 | 101.64 | 101.70 | 2435222 |
2015-02-20 | 101.49 | 102.05 | 100.95 | 101.96 | 3412150 |
2015-02-23 | 102.09 | 102.09 | 101.45 | 101.77 | 1728127 |
2015-02-24 | 101.75 | 102.42 | 101.64 | 102.32 | 2715872 |
2015-02-25 | 102.45 | 102.58 | 101.75 | 101.96 | 2215097 |
2015-02-26 | 101.68 | 102.18 | 101.50 | 101.86 | 2126174 |
2015-02-27 | 101.81 | 102.44 | 101.70 | 101.73 | 2130919 |
2015-03-02 | 101.67 | 102.37 | 101.48 | 101.93 | 2315620 |
2015-03-03 | 101.38 | 101.91 | 101.19 | 101.50 | 2767518 |
2015-03-04 | 101.00 | 101.35 | 100.30 | 100.42 | 4511744 |
2015-03-05 | 100.67 | 100.95 | 100.32 | 100.72 | 2589349 |
2015-03-06 | 100.38 | 101.22 | 100.17 | 100.62 | 3008472 |
2015-03-09 | 100.78 | 101.46 | 100.50 | 100.55 | 3602031 |
2015-03-10 | 100.00 | 100.42 | 99.46 | 99.47 | 3579615 |
2015-03-11 | 99.51 | 99.93 | 98.70 | 98.72 | 3079263 |
2015-03-12 | 99.26 | 99.75 | 99.07 | 99.67 | 1951681 |
2015-03-13 | 99.46 | 99.73 | 97.85 | 98.53 | 3449529 |
2015-03-16 | 98.71 | 100.40 | 98.62 | 100.26 | 2714182 |
2015-03-17 | 99.77 | 100.20 | 99.56 | 99.60 | 1987332 |
2015-03-18 | 98.91 | 100.57 | 98.40 | 100.26 | 3015952 |
2015-03-19 | 100.09 | 100.59 | 99.88 | 99.91 | 2128413 |
2015-03-20 | 100.29 | 100.69 | 99.96 | 100.25 | 4137390 |
2015-03-23 | 100.17 | 100.47 | 99.88 | 99.88 | 2671307 |
2015-03-24 | 99.74 | 100.08 | 99.10 | 99.26 | 2656027 |
2015-03-25 | 99.35 | 99.53 | 97.39 | 97.46 | 3483576 |
2015-03-26 | 97.17 | 97.19 | 96.40 | 96.64 | 3278697 |
2015-03-27 | 96.74 | 96.88 | 96.32 | 96.59 | 2506857 |
2015-03-30 | 97.08 | 97.72 | 96.96 | 97.27 | 2487950 |
2015-03-31 | 97.09 | 97.51 | 96.78 | 96.94 | 2718061 |
2015-04-01 | 96.49 | 97.01 | 95.67 | 96.54 | 3394677 |
2015-04-02 | 97.00 | 97.00 | 96.23 | 96.47 | 3010643 |
2015-04-06 | 96.00 | 97.11 | 95.82 | 96.84 | 2513560 |
2015-04-07 | 97.30 | 97.90 | 96.56 | 96.68 | 2518342 |
2015-04-08 | 96.65 | 96.76 | 96.02 | 96.67 | 2991975 |
2015-04-09 | 96.42 | 96.96 | 95.92 | 96.70 | 3378396 |
2015-04-10 | 96.80 | 97.12 | 96.42 | 96.79 | 3173803 |
2015-04-13 | 96.48 | 97.14 | 96.13 | 96.15 | 3192022 |
2015-04-14 | 96.10 | 96.80 | 95.80 | 96.55 | 3222112 |
2015-04-15 | 96.66 | 96.92 | 96.20 | 96.62 | 2705124 |
2015-04-16 | 96.29 | 96.74 | 96.08 | 96.14 | 2520759 |
2015-04-17 | 95.51 | 95.86 | 94.88 | 95.38 | 3699278 |
2015-04-20 | 95.81 | 98.03 | 95.81 | 97.46 | 5021397 |
2015-04-21 | 97.63 | 97.98 | 97.16 | 97.61 | 3277565 |
2015-04-22 | 97.61 | 98.27 | 97.13 | 98.14 | 2905160 |
2015-04-23 | 97.56 | 98.60 | 97.50 | 98.22 | 2420722 |
2015-04-24 | 98.49 | 98.51 | 97.75 | 98.10 | 2252974 |
2015-04-27 | 98.04 | 98.36 | 97.24 | 97.43 | 3906277 |
2015-04-28 | 99.20 | 101.77 | 98.71 | 100.77 | 8282746 |
2015-04-29 | 101.41 | 101.98 | 100.80 | 101.25 | 5454473 |
2015-04-30 | 100.94 | 101.30 | 100.08 | 100.53 | 4045677 |
2015-05-01 | 100.95 | 101.42 | 100.29 | 101.38 | 2846096 |
2015-05-04 | 101.32 | 101.96 | 101.13 | 101.43 | 2993699 |
2015-05-05 | 101.01 | 101.34 | 99.92 | 100.11 | 2845239 |
2015-05-06 | 100.40 | 100.66 | 98.58 | 99.22 | 3403234 |
2015-05-07 | 99.30 | 100.23 | 99.28 | 99.64 | 3151740 |
2015-05-08 | 100.42 | 101.35 | 100.27 | 100.36 | 2964386 |
2015-05-11 | 100.36 | 100.87 | 100.23 | 100.53 | 4080377 |
2015-05-12 | 100.23 | 100.37 | 99.68 | 99.97 | 2438438 |
2015-05-13 | 99.63 | 100.14 | 99.16 | 99.43 | 3205110 |
2015-05-14 | 99.41 | 101.32 | 99.40 | 100.67 | 5966415 |
2015-05-15 | 102.03 | 102.57 | 101.68 | 102.13 | 5347769 |
2015-05-18 | 101.75 | 102.24 | 101.33 | 101.91 | 2769336 |
2015-05-19 | 102.15 | 102.84 | 101.70 | 102.08 | 3198430 |
2015-05-20 | 102.20 | 102.50 | 101.64 | 101.96 | 2627587 |
2015-05-21 | 101.92 | 102.45 | 101.62 | 102.05 | 2159577 |
2015-05-22 | 102.27 | 102.27 | 101.18 | 101.43 | 2201194 |
2015-05-26 | 101.40 | 101.42 | 100.19 | 100.52 | 2364940 |
2015-05-27 | 100.52 | 101.14 | 99.98 | 100.92 | 2068626 |
2015-05-28 | 100.60 | 100.93 | 99.76 | 99.87 | 2722122 |
2015-05-29 | 99.75 | 99.76 | 98.78 | 99.22 | 4231785 |
2015-06-01 | 99.77 | 100.12 | 98.89 | 99.48 | 2857598 |
2015-06-02 | 98.94 | 100.00 | 98.57 | 99.43 | 2324945 |
2015-06-03 | 99.85 | 101.40 | 99.50 | 100.60 | 3611551 |
2015-06-04 | 100.05 | 100.68 | 99.90 | 100.10 | 3125771 |
2015-06-05 | 100.15 | 100.70 | 99.77 | 100.51 | 2692147 |
2015-06-08 | 100.52 | 100.58 | 99.21 | 99.27 | 2819935 |
2015-06-09 | 99.16 | 100.19 | 99.02 | 99.62 | 2348343 |
2015-06-10 | 99.94 | 100.82 | 99.60 | 100.46 | 2682378 |
2015-06-11 | 100.81 | 101.16 | 100.46 | 101.00 | 1899038 |
2015-06-12 | 100.49 | 100.97 | 99.69 | 100.06 | 2420432 |
2015-06-15 | 99.62 | 100.17 | 99.00 | 99.96 | 2152474 |
2015-06-16 | 99.93 | 100.47 | 98.82 | 100.35 | 3062387 |
2015-06-17 | 99.91 | 100.70 | 99.50 | 100.42 | 2846593 |
2015-06-18 | 100.49 | 101.68 | 100.49 | 101.40 | 2949385 |
2015-06-19 | 101.08 | 101.36 | 100.46 | 100.84 | 3600575 |
2015-06-22 | 101.16 | 101.68 | 101.03 | 101.39 | 3236220 |
2015-06-23 | 101.29 | 101.68 | 100.59 | 100.75 | 1493261 |
2015-06-24 | 100.70 | 100.80 | 99.01 | 99.39 | 2565524 |
2015-06-25 | 99.37 | 99.76 | 98.86 | 98.94 | 2227938 |
2015-06-26 | 99.43 | 99.71 | 98.94 | 99.35 | 2782484 |
2015-06-29 | 98.71 | 99.00 | 97.24 | 97.31 | 3507578 |
2015-06-30 | 98.26 | 98.26 | 96.81 | 96.91 | 3059429 |
2015-07-01 | 97.52 | 97.94 | 96.52 | 96.94 | 2893346 |
2015-07-02 | 97.22 | 97.36 | 96.80 | 97.20 | 1836026 |
2015-07-06 | 96.58 | 97.42 | 96.15 | 96.66 | 2721039 |
2015-07-07 | 96.96 | 97.53 | 96.10 | 97.50 | 3755902 |
2015-07-08 | 96.82 | 96.91 | 95.28 | 95.49 | 2782285 |
2015-07-09 | 96.58 | 96.82 | 95.72 | 95.75 | 2042067 |
2015-07-10 | 97.01 | 97.32 | 96.63 | 96.96 | 1951650 |
2015-07-13 | 97.62 | 97.94 | 97.06 | 97.76 | 2489864 |
2015-07-14 | 97.90 | 98.11 | 97.27 | 97.87 | 2420109 |
2015-07-15 | 97.91 | 97.96 | 96.99 | 97.18 | 2092903 |
2015-07-16 | 97.87 | 97.98 | 97.37 | 97.48 | 1548410 |
2015-07-17 | 97.17 | 98.12 | 97.06 | 97.60 | 2653395 |
2015-07-20 | 97.60 | 97.87 | 97.30 | 97.59 | 1776977 |
2015-07-21 | 97.63 | 98.64 | 97.57 | 97.96 | 2178853 |
2015-07-22 | 98.43 | 98.63 | 96.83 | 97.23 | 2691046 |
2015-07-23 | 97.65 | 97.65 | 95.82 | 96.11 | 1940406 |
2015-07-24 | 96.07 | 96.07 | 94.52 | 94.75 | 2959699 |
2015-07-27 | 94.50 | 95.23 | 94.15 | 95.12 | 3628320 |
2015-07-28 | 97.89 | 100.47 | 97.83 | 99.94 | 7592924 |
2015-07-29 | 100.36 | 101.95 | 100.21 | 100.89 | 5563680 |
2015-07-30 | 100.40 | 101.54 | 100.27 | 101.40 | 2871040 |
2015-07-31 | 101.91 | 102.76 | 101.57 | 102.36 | 4222882 |
2015-08-03 | 102.49 | 103.15 | 101.90 | 102.75 | 2756871 |
2015-08-04 | 102.92 | 103.12 | 102.23 | 102.64 | 2431470 |
2015-08-05 | 103.05 | 104.07 | 102.94 | 102.94 | 3196650 |
2015-08-06 | 103.12 | 103.22 | 102.20 | 102.43 | 2043127 |
2015-08-07 | 102.33 | 102.40 | 101.50 | 102.14 | 2982862 |
2015-08-10 | 102.77 | 103.48 | 102.77 | 103.43 | 2690805 |
2015-08-11 | 102.63 | 103.47 | 102.53 | 102.99 | 3465171 |
2015-08-12 | 102.56 | 103.12 | 101.55 | 102.82 | 3868595 |
2015-08-13 | 101.95 | 102.39 | 101.50 | 101.84 | 1829867 |
2015-08-14 | 101.74 | 102.76 | 101.38 | 102.73 | 2279019 |
2015-08-17 | 102.24 | 102.92 | 101.54 | 102.90 | 2181724 |
2015-08-18 | 102.98 | 102.98 | 102.34 | 102.76 | 2081855 |
2015-08-19 | 102.36 | 103.00 | 101.70 | 102.31 | 2119944 |
2015-08-20 | 101.38 | 101.96 | 101.05 | 101.05 | 3779364 |
2015-08-21 | 100.16 | 100.88 | 98.72 | 99.14 | 6566534 |
2015-08-24 | 94.72 | 97.45 | 94.00 | 95.51 | 7929513 |
2015-08-25 | 97.55 | 97.91 | 94.41 | 94.46 | 6023023 |
2015-08-26 | 95.61 | 96.77 | 93.64 | 96.63 | 5886914 |
2015-08-27 | 97.49 | 99.24 | 97.40 | 99.15 | 4739801 |
2015-08-28 | 98.63 | 99.09 | 97.89 | 98.64 | 2778435 |
2015-08-31 | 98.28 | 98.30 | 97.50 | 97.65 | 2892680 |
2015-09-01 | 95.81 | 96.76 | 94.80 | 95.20 | 5168628 |
2015-09-02 | 96.29 | 96.73 | 95.18 | 96.71 | 3578934 |
2015-09-03 | 97.19 | 97.45 | 96.42 | 96.77 | 3320190 |
2015-09-04 | 95.19 | 95.91 | 94.65 | 95.30 | 3333986 |
2015-09-08 | 96.83 | 97.98 | 96.34 | 97.93 | 2857844 |
2015-09-09 | 98.65 | 98.86 | 96.89 | 97.05 | 2773241 |
2015-09-10 | 97.05 | 97.54 | 96.48 | 96.82 | 2928235 |
2015-09-11 | 96.47 | 97.19 | 96.19 | 97.18 | 2129031 |
2015-09-14 | 97.26 | 97.39 | 96.52 | 97.01 | 1788059 |
2015-09-15 | 97.90 | 100.80 | 97.66 | 100.52 | 5206745 |
2015-09-16 | 99.95 | 100.31 | 98.95 | 100.08 | 3237245 |
2015-09-17 | 100.37 | 101.79 | 99.86 | 100.62 | 3879744 |
2015-09-18 | 99.91 | 99.95 | 98.08 | 98.32 | 5127485 |
2015-09-21 | 98.49 | 99.72 | 98.24 | 99.65 | 3044691 |
2015-09-22 | 98.49 | 99.28 | 98.05 | 98.51 | 3606812 |
2015-09-23 | 98.35 | 98.49 | 97.57 | 97.57 | 3395625 |
2015-09-24 | 97.19 | 97.94 | 96.56 | 97.50 | 3825981 |
2015-09-25 | 98.08 | 99.53 | 97.68 | 98.76 | 3294196 |
2015-09-28 | 97.92 | 98.48 | 97.19 | 97.27 | 2499032 |
2015-09-29 | 97.24 | 98.31 | 96.93 | 98.14 | 2616022 |
2015-09-30 | 98.95 | 99.30 | 97.98 | 98.69 | 2985020 |
2015-10-01 | 99.00 | 99.11 | 97.82 | 98.58 | 3053286 |
2015-10-02 | 97.06 | 99.38 | 96.96 | 99.38 | 3554624 |
2015-10-05 | 99.75 | 101.99 | 99.75 | 101.53 | 3088138 |
2015-10-06 | 101.90 | 101.94 | 100.81 | 101.43 | 2339027 |
2015-10-07 | 101.99 | 102.98 | 101.44 | 102.24 | 2925301 |
2015-10-08 | 102.21 | 103.54 | 102.07 | 103.38 | 2689630 |
2015-10-09 | 103.38 | 104.18 | 103.29 | 103.68 | 2418249 |
2015-10-12 | 103.58 | 104.41 | 103.35 | 104.41 | 1792517 |
2015-10-13 | 103.65 | 104.59 | 103.28 | 103.30 | 3060824 |
2015-10-14 | 103.35 | 103.64 | 102.55 | 102.86 | 2227486 |
2015-10-15 | 103.35 | 103.98 | 102.92 | 103.80 | 2847392 |
2015-10-16 | 104.06 | 104.19 | 103.34 | 103.95 | 2083209 |
2015-10-19 | 103.55 | 104.32 | 103.55 | 104.26 | 2296784 |
2015-10-20 | 103.99 | 104.77 | 103.85 | 104.56 | 2248725 |
2015-10-21 | 104.82 | 106.42 | 104.82 | 105.26 | 3303963 |
2015-10-22 | 105.81 | 106.62 | 105.65 | 106.43 | 3570278 |
2015-10-23 | 107.25 | 107.25 | 105.47 | 106.80 | 4060190 |
2015-10-26 | 106.94 | 107.32 | 105.96 | 106.18 | 3486809 |
2015-10-27 | 102.79 | 104.56 | 101.96 | 103.10 | 5144601 |
2015-10-28 | 103.19 | 103.40 | 101.77 | 102.63 | 3542674 |
2015-10-29 | 102.77 | 103.62 | 102.39 | 103.47 | 2762477 |
2015-10-30 | 103.47 | 103.77 | 102.93 | 103.02 | 3232491 |
2015-11-02 | 103.01 | 104.73 | 103.00 | 104.57 | 2648229 |
2015-11-03 | 104.28 | 105.03 | 103.73 | 104.48 | 2785916 |
2015-11-04 | 104.64 | 104.76 | 103.72 | 104.00 | 2817477 |
2015-11-05 | 104.12 | 104.65 | 103.71 | 104.23 | 2540946 |
2015-11-06 | 103.77 | 105.03 | 103.37 | 104.99 | 2877690 |
2015-11-09 | 104.50 | 104.77 | 103.50 | 104.01 | 3416811 |
2015-11-10 | 103.98 | 104.92 | 103.59 | 104.34 | 2148855 |
2015-11-11 | 104.59 | 105.37 | 103.95 | 104.80 | 2587858 |
2015-11-12 | 103.49 | 103.65 | 102.45 | 102.60 | 3296117 |
2015-11-13 | 103.14 | 103.14 | 101.43 | 101.78 | 3114384 |
2015-11-16 | 101.71 | 103.18 | 101.64 | 103.14 | 2226512 |
2015-11-17 | 103.35 | 104.24 | 102.82 | 103.14 | 2098307 |
2015-11-18 | 103.22 | 103.86 | 102.60 | 103.68 | 2141618 |
2015-11-19 | 104.00 | 104.69 | 103.64 | 104.10 | 1552740 |
2015-11-20 | 104.58 | 105.00 | 103.94 | 104.10 | 2646763 |
2015-11-23 | 104.13 | 104.59 | 103.27 | 103.59 | 2290448 |
2015-11-24 | 103.07 | 103.74 | 102.67 | 103.40 | 1557707 |
2015-11-25 | 103.36 | 103.65 | 103.04 | 103.49 | 1354734 |
2015-11-27 | 103.79 | 104.41 | 103.71 | 104.18 | 954060 |
2015-11-30 | 104.05 | 104.40 | 103.00 | 103.01 | 3998737 |
2015-12-01 | 103.46 | 104.50 | 103.15 | 104.38 | 3424256 |
2015-12-02 | 103.73 | 103.93 | 103.04 | 103.30 | 3577053 |
2015-12-03 | 103.44 | 103.73 | 101.90 | 102.29 | 3927894 |
2015-12-04 | 102.44 | 103.39 | 102.21 | 103.26 | 3560947 |
2015-12-07 | 103.00 | 103.26 | 101.92 | 102.45 | 2521496 |
2015-12-08 | 101.71 | 101.99 | 100.80 | 101.16 | 3738096 |
2015-12-09 | 101.12 | 101.94 | 100.09 | 100.46 | 3118856 |
2015-12-10 | 100.55 | 101.41 | 100.37 | 100.45 | 3232681 |
2015-12-11 | 98.80 | 99.00 | 97.26 | 97.46 | 5746562 |
2015-12-14 | 97.46 | 97.91 | 95.82 | 97.87 | 4132551 |
2015-12-15 | 98.54 | 99.57 | 98.12 | 98.90 | 3434180 |
2015-12-16 | 99.59 | 100.86 | 99.18 | 100.51 | 3483108 |
2015-12-17 | 102.40 | 102.46 | 99.98 | 100.00 | 4792140 |
2015-12-18 | 98.92 | 99.09 | 96.90 | 98.00 | 7053459 |
2015-12-21 | 98.51 | 98.80 | 96.34 | 96.89 | 3311056 |
2015-12-22 | 97.55 | 98.30 | 96.61 | 98.00 | 2458615 |
2015-12-23 | 97.48 | 97.69 | 96.88 | 97.24 | 4812249 |
2015-12-24 | 96.99 | 97.71 | 96.69 | 97.34 | 1497617 |
2015-12-28 | 97.15 | 97.27 | 96.30 | 97.00 | 2274615 |
2015-12-29 | 97.31 | 97.86 | 97.16 | 97.72 | 1688896 |
2015-12-30 | 97.50 | 97.71 | 97.03 | 97.09 | 1727348 |
2015-12-31 | 96.90 | 97.06 | 96.01 | 96.23 | 2178632 |
2016-01-04 | 95.34 | 95.40 | 94.06 | 94.84 | 3730830 |
2016-01-05 | 94.84 | 96.10 | 94.52 | 95.78 | 2839627 |
2016-01-06 | 94.89 | 95.54 | 94.10 | 94.42 | 2443014 |
2016-01-07 | 93.03 | 93.97 | 92.27 | 92.60 | 3790832 |
2016-01-08 | 92.84 | 93.00 | 91.21 | 91.39 | 3941083 |
2016-01-11 | 91.78 | 91.94 | 90.71 | 91.66 | 3483977 |
2016-01-12 | 91.66 | 93.10 | 91.66 | 93.00 | 4436203 |
2016-01-13 | 93.32 | 93.77 | 90.10 | 90.61 | 4274528 |
2016-01-14 | 90.81 | 91.89 | 89.60 | 91.15 | 4001915 |
2016-01-15 | 89.57 | 90.11 | 88.42 | 90.04 | 5459537 |
2016-01-19 | 90.84 | 91.45 | 89.58 | 90.35 | 3771983 |
2016-01-20 | 89.06 | 89.40 | 87.30 | 88.70 | 4836922 |
2016-01-21 | 88.81 | 90.19 | 87.92 | 89.07 | 3467624 |
2016-01-22 | 90.27 | 90.69 | 89.31 | 89.90 | 2865982 |
2016-01-25 | 89.97 | 90.26 | 89.16 | 89.42 | 2069802 |
2016-01-26 | 89.92 | 91.32 | 89.88 | 90.93 | 2307707 |
2016-01-27 | 91.01 | 92.14 | 90.37 | 90.87 | 3333884 |
2016-01-28 | 90.97 | 91.61 | 90.26 | 91.00 | 2286525 |
2016-01-29 | 91.63 | 93.25 | 91.63 | 93.20 | 5220862 |
2016-02-01 | 92.04 | 94.50 | 92.04 | 94.08 | 5521809 |
2016-02-02 | 95.11 | 96.00 | 94.01 | 94.69 | 7634555 |
2016-02-03 | 95.23 | 95.73 | 93.97 | 95.33 | 4857474 |
2016-02-04 | 95.33 | 97.00 | 95.17 | 96.25 | 5545587 |
2016-02-05 | 95.87 | 96.68 | 95.08 | 95.37 | 4273258 |
2016-02-08 | 94.39 | 97.42 | 94.32 | 97.30 | 4545112 |
2016-02-09 | 96.35 | 98.91 | 96.31 | 97.53 | 5427516 |
2016-02-10 | 97.54 | 98.00 | 95.89 | 96.12 | 3634385 |
2016-02-11 | 94.60 | 95.70 | 94.22 | 95.09 | 3896967 |
2016-02-12 | 96.25 | 97.32 | 95.91 | 97.25 | 3266665 |
2016-02-16 | 97.91 | 99.02 | 97.51 | 98.56 | 3205662 |
2016-02-17 | 98.81 | 99.50 | 98.28 | 98.30 | 3004313 |
2016-02-18 | 97.82 | 98.05 | 97.24 | 97.46 | 2654699 |
2016-02-19 | 97.22 | 97.49 | 96.49 | 97.37 | 2313027 |
2016-02-22 | 98.28 | 98.91 | 97.92 | 98.02 | 2574333 |
2016-02-23 | 97.11 | 97.22 | 96.01 | 96.97 | 3699689 |
2016-02-24 | 96.19 | 97.03 | 95.33 | 96.87 | 2366850 |
2016-02-25 | 97.16 | 97.85 | 96.48 | 97.72 | 2146908 |
2016-02-26 | 97.97 | 98.52 | 97.41 | 97.44 | 2373258 |
2016-02-29 | 97.44 | 97.71 | 96.51 | 96.55 | 3123960 |
2016-03-01 | 97.43 | 98.45 | 97.03 | 98.36 | 2666931 |
2016-03-02 | 98.09 | 98.97 | 98.07 | 98.77 | 2604981 |
2016-03-03 | 98.44 | 99.77 | 98.35 | 99.62 | 2541390 |
2016-03-04 | 99.55 | 101.22 | 99.51 | 100.40 | 3789686 |
2016-03-07 | 99.96 | 101.37 | 99.77 | 101.30 | 3349663 |
2016-03-08 | 100.54 | 101.64 | 100.37 | 100.62 | 2985085 |
2016-03-09 | 99.50 | 100.15 | 98.89 | 99.56 | 3442880 |
2016-03-10 | 100.06 | 100.06 | 98.85 | 99.87 | 2455331 |
2016-03-11 | 99.87 | 99.87 | 99.87 | 100.82 | 2315109 |
2016-03-14 | 100.56 | 101.60 | 100.48 | 101.29 | 2096842 |
2016-03-15 | 101.29 | 101.29 | 101.29 | 101.42 | 1796337 |
2016-03-16 | 101.20 | 102.13 | 100.70 | 101.67 | 2252185 |
2016-03-17 | 103.13 | 104.38 | 102.60 | 103.75 | 4641234 |
2016-03-18 | 103.90 | 105.41 | 103.83 | 104.99 | 4963720 |
2016-03-21 | 104.62 | 105.47 | 104.43 | 105.15 | 2789650 |
2016-03-22 | 104.46 | 105.32 | 104.31 | 104.86 | 2482564 |
2016-03-23 | 104.74 | 105.21 | 104.56 | 104.88 | 2210364 |
2016-03-24 | 104.33 | 105.49 | 104.31 | 105.43 | 1997121 |
2016-03-28 | 105.38 | 105.57 | 104.88 | 105.06 | 1930878 |
2016-03-29 | 104.92 | 106.30 | 104.62 | 106.10 | 1988434 |
2016-03-30 | 106.36 | 106.61 | 105.67 | 105.73 | 2277798 |
2016-03-31 | 105.65 | 105.90 | 105.26 | 105.47 | 3303883 |
2016-04-01 | 104.92 | 105.32 | 104.41 | 104.95 | 2764407 |
2016-04-04 | 105.04 | 105.74 | 104.65 | 104.88 | 2796215 |
2016-04-05 | 104.88 | 104.88 | 104.88 | 103.92 | 2178745 |
2016-04-06 | 104.02 | 104.83 | 103.47 | 104.67 | 2411107 |
2016-04-07 | 103.89 | 104.45 | 103.41 | 103.99 | 2107701 |
2016-04-08 | 104.48 | 105.32 | 104.04 | 104.31 | 1735137 |
2016-04-11 | 104.61 | 105.31 | 103.80 | 103.86 | 1922516 |
2016-04-12 | 104.07 | 105.63 | 104.00 | 105.23 | 2555665 |
2016-04-13 | 105.57 | 106.16 | 105.47 | 105.54 | 2000872 |
2016-04-14 | 105.62 | 105.98 | 104.80 | 105.08 | 2092045 |
2016-04-15 | 105.28 | 105.98 | 105.13 | 105.54 | 2668409 |
2016-04-18 | 105.51 | 106.26 | 105.08 | 106.18 | 1333396 |
2016-04-19 | 106.26 | 107.01 | 106.17 | 106.84 | 2032231 |
2016-04-20 | 106.95 | 107.21 | 106.14 | 106.17 | 1952815 |
2016-04-21 | 105.80 | 106.07 | 104.93 | 104.99 | 2187337 |
2016-04-22 | 105.40 | 106.00 | 105.19 | 105.52 | 2166413 |
2016-04-25 | 105.09 | 105.31 | 104.42 | 105.07 | 1732112 |
2016-04-26 | 105.33 | 106.35 | 105.31 | 106.23 | 2216726 |
2016-04-27 | 106.28 | 106.83 | 105.45 | 106.46 | 2871928 |
2016-04-28 | 105.10 | 106.54 | 104.06 | 104.91 | 4210047 |
2016-04-29 | 104.63 | 105.44 | 104.37 | 105.07 | 2516720 |
2016-05-02 | 105.32 | 105.60 | 104.58 | 104.76 | 2905269 |
2016-05-03 | 104.18 | 104.58 | 103.16 | 104.38 | 2171935 |
2016-05-04 | 103.64 | 104.00 | 103.00 | 103.11 | 2524760 |
2016-05-05 | 103.30 | 103.43 | 101.99 | 102.14 | 3945391 |
2016-05-06 | 102.38 | 102.66 | 100.64 | 102.11 | 3658487 |
2016-05-09 | 102.28 | 102.88 | 102.00 | 102.69 | 2476169 |
2016-05-10 | 102.69 | 103.67 | 102.69 | 103.65 | 2346302 |
2016-05-11 | 103.83 | 104.07 | 102.45 | 102.45 | 2646523 |
2016-05-12 | 102.12 | 102.37 | 100.72 | 101.79 | 3391744 |
2016-05-13 | 101.67 | 102.15 | 100.13 | 100.66 | 2838503 |
2016-05-16 | 100.82 | 101.95 | 100.68 | 101.65 | 2113881 |
2016-05-17 | 101.58 | 102.35 | 100.72 | 101.09 | 2465067 |
2016-05-18 | 100.84 | 101.83 | 100.05 | 101.30 | 3444553 |
2016-05-19 | 100.75 | 101.86 | 100.46 | 101.29 | 2475695 |
2016-05-20 | 101.63 | 102.40 | 101.34 | 101.51 | 2916957 |
2016-05-23 | 101.78 | 101.80 | 101.01 | 101.09 | 2562515 |
2016-05-24 | 101.50 | 102.35 | 101.48 | 101.98 | 2444628 |
2016-05-25 | 102.15 | 102.67 | 102.15 | 102.30 | 1650476 |
2016-05-26 | 102.55 | 102.80 | 102.20 | 102.45 | 1835510 |
2016-05-27 | 102.81 | 103.32 | 102.61 | 102.98 | 1987747 |
2016-05-31 | 103.38 | 103.62 | 102.84 | 103.09 | 3200055 |
2016-06-01 | 103.08 | 103.10 | 102.33 | 102.89 | 1765352 |
2016-06-02 | 102.74 | 103.20 | 102.69 | 103.05 | 2229427 |
2016-06-03 | 102.62 | 103.25 | 101.95 | 103.12 | 2001862 |
2016-06-06 | 103.00 | 103.92 | 102.81 | 103.11 | 2172321 |
2016-06-07 | 103.25 | 104.47 | 103.11 | 103.87 | 1920966 |
2016-06-08 | 103.90 | 104.95 | 103.81 | 104.69 | 1908445 |
2016-06-09 | 104.18 | 105.10 | 104.11 | 104.97 | 1611506 |
2016-06-10 | 104.33 | 104.54 | 103.82 | 104.52 | 2640818 |
2016-06-13 | 104.45 | 104.74 | 103.61 | 103.64 | 2593654 |
2016-06-14 | 103.64 | 104.03 | 103.09 | 103.73 | 1916653 |
2016-06-15 | 104.14 | 104.67 | 103.86 | 103.89 | 2829341 |
2016-06-16 | 103.45 | 104.34 | 102.91 | 104.21 | 2653042 |
2016-06-17 | 104.25 | 105.06 | 104.10 | 105.02 | 3417228 |
2016-06-20 | 105.32 | 106.70 | 105.31 | 106.10 | 3223846 |
2016-06-21 | 106.33 | 106.95 | 105.93 | 106.67 | 3688062 |
2016-06-22 | 106.53 | 106.77 | 105.47 | 105.95 | 3590720 |
2016-06-23 | 106.77 | 107.58 | 106.64 | 107.22 | 3040532 |
2016-06-24 | 104.62 | 105.57 | 103.79 | 104.41 | 3627438 |
2016-06-27 | 103.40 | 103.88 | 102.53 | 103.77 | 3613856 |
2016-06-28 | 104.45 | 105.05 | 103.70 | 104.69 | 3198383 |
2016-06-29 | 105.51 | 106.68 | 105.31 | 106.34 | 2728580 |
2016-06-30 | 106.74 | 107.74 | 106.13 | 107.72 | 2673033 |
2016-07-01 | 107.60 | 108.56 | 107.34 | 108.36 | 2793356 |
2016-07-05 | 108.20 | 108.51 | 107.54 | 108.45 | 2823098 |
2016-07-06 | 108.31 | 108.49 | 106.68 | 107.72 | 3267501 |
2016-07-07 | 107.69 | 108.21 | 107.53 | 107.85 | 2343771 |
2016-07-08 | 108.45 | 109.85 | 108.44 | 109.52 | 2445747 |
2016-07-11 | 109.09 | 110.31 | 109.07 | 110.01 | 2239507 |
2016-07-12 | 110.50 | 110.74 | 109.87 | 110.29 | 2370387 |
2016-07-13 | 110.33 | 110.90 | 109.98 | 110.79 | 1792809 |
2016-07-14 | 111.37 | 111.83 | 110.99 | 111.50 | 2514489 |
2016-07-15 | 111.80 | 111.80 | 110.71 | 111.03 | 2280467 |
2016-07-18 | 111.03 | 111.38 | 110.62 | 110.90 | 1964451 |
2016-07-19 | 110.60 | 110.79 | 110.28 | 110.64 | 1431872 |
2016-07-20 | 110.70 | 110.95 | 110.33 | 110.59 | 1329828 |
2016-07-21 | 110.37 | 110.50 | 109.59 | 109.89 | 1216015 |
2016-07-22 | 109.77 | 110.47 | 109.57 | 110.36 | 2012423 |
2016-07-25 | 110.20 | 110.42 | 109.91 | 110.10 | 1323621 |
2016-07-26 | 110.25 | 110.43 | 109.82 | 110.37 | 1404507 |
2016-07-27 | 110.11 | 110.48 | 108.66 | 108.80 | 4763820 |
2016-07-28 | 108.27 | 109.01 | 108.21 | 108.73 | 4481717 |
2016-07-29 | 107.00 | 108.44 | 105.96 | 108.10 | 3993921 |
2016-08-01 | 108.14 | 108.56 | 107.63 | 108.01 | 2834727 |
2016-08-02 | 107.91 | 108.13 | 106.92 | 107.46 | 2440348 |
2016-08-03 | 107.40 | 108.37 | 107.40 | 108.29 | 2335032 |
2016-08-04 | 108.39 | 109.00 | 107.78 | 107.84 | 2196027 |
2016-08-05 | 108.07 | 108.91 | 107.94 | 108.79 | 2412991 |
2016-08-08 | 109.09 | 109.41 | 108.56 | 108.96 | 2037044 |
2016-08-09 | 109.07 | 110.00 | 109.00 | 109.65 | 1790386 |
2016-08-10 | 109.62 | 110.00 | 109.39 | 109.88 | 1519548 |
2016-08-11 | 109.94 | 111.03 | 109.90 | 110.12 | 2786752 |
2016-08-12 | 109.97 | 110.06 | 109.62 | 109.91 | 1700599 |
2016-08-15 | 110.04 | 110.75 | 109.81 | 109.85 | 1548766 |
2016-08-16 | 109.34 | 109.97 | 109.34 | 109.81 | 1267262 |
2016-08-17 | 109.81 | 110.31 | 109.52 | 110.24 | 1542826 |
2016-08-18 | 110.03 | 110.52 | 109.97 | 110.49 | 1833426 |
2016-08-19 | 110.42 | 110.74 | 110.08 | 110.57 | 1613385 |
2016-08-22 | 110.38 | 110.38 | 109.67 | 109.83 | 2061486 |
2016-08-23 | 109.83 | 110.24 | 109.40 | 109.44 | 2150028 |
2016-08-24 | 109.46 | 109.77 | 109.06 | 109.64 | 2774112 |
2016-08-25 | 109.69 | 109.69 | 109.02 | 109.33 | 1845036 |
2016-08-26 | 109.22 | 109.82 | 108.59 | 108.95 | 1922858 |
2016-08-29 | 109.25 | 109.37 | 108.91 | 109.12 | 1924577 |
2016-08-30 | 109.29 | 109.58 | 109.04 | 109.38 | 1360374 |
2016-08-31 | 109.06 | 109.41 | 108.68 | 109.22 | 2272751 |
2016-09-01 | 109.51 | 110.00 | 109.14 | 109.50 | 2739229 |
2016-09-02 | 110.29 | 110.42 | 109.19 | 109.59 | 1920252 |
2016-09-06 | 109.52 | 109.53 | 108.76 | 109.50 | 1789624 |
2016-09-07 | 109.38 | 109.66 | 109.03 | 109.48 | 1517818 |
2016-09-08 | 109.23 | 109.46 | 108.94 | 108.94 | 2524884 |
2016-09-09 | 108.44 | 109.00 | 107.61 | 107.63 | 3533662 |
2016-09-12 | 107.35 | 108.90 | 107.11 | 108.55 | 2718381 |
2016-09-13 | 107.74 | 107.77 | 106.53 | 106.86 | 3023619 |
2016-09-14 | 106.07 | 107.34 | 106.07 | 106.86 | 1955349 |
2016-09-15 | 106.63 | 107.32 | 106.41 | 107.08 | 2152232 |
2016-09-16 | 106.62 | 107.20 | 106.16 | 106.86 | 3618580 |
2016-09-19 | 107.16 | 107.72 | 106.95 | 107.12 | 2168893 |
2016-09-20 | 107.59 | 108.72 | 107.59 | 108.35 | 3242397 |
2016-09-21 | 109.16 | 109.90 | 108.67 | 109.66 | 2937509 |
2016-09-22 | 110.02 | 110.72 | 109.51 | 109.67 | 2693754 |
2016-09-23 | 109.53 | 109.93 | 109.20 | 109.21 | 1651581 |
2016-09-26 | 109.09 | 109.28 | 108.63 | 108.84 | 2360783 |
2016-09-27 | 108.86 | 110.23 | 108.51 | 110.01 | 2466032 |
2016-09-28 | 109.76 | 109.79 | 108.66 | 109.25 | 2753049 |
2016-09-29 | 109.36 | 109.54 | 108.20 | 108.21 | 2473432 |
2016-09-30 | 108.82 | 109.79 | 108.63 | 109.36 | 2952536 |
2016-10-03 | 109.36 | 109.36 | 108.31 | 109.18 | 1445315 |
2016-10-04 | 109.19 | 109.41 | 108.22 | 108.52 | 1742048 |
2016-10-05 | 108.52 | 109.53 | 108.39 | 109.16 | 3019062 |
2016-10-06 | 108.91 | 109.46 | 108.65 | 109.12 | 1861829 |
2016-10-07 | 109.04 | 109.36 | 108.48 | 108.80 | 1442988 |
2016-10-10 | 109.28 | 109.61 | 108.96 | 109.05 | 1307705 |
2016-10-11 | 108.90 | 109.43 | 108.30 | 108.70 | 1944414 |
2016-10-12 | 109.03 | 109.06 | 108.44 | 108.74 | 1484095 |
2016-10-13 | 108.19 | 108.72 | 107.36 | 108.30 | 2089400 |
2016-10-14 | 108.71 | 109.06 | 108.41 | 108.42 | 1565980 |
2016-10-17 | 108.31 | 108.77 | 107.91 | 108.03 | 1759914 |
2016-10-18 | 108.45 | 108.97 | 108.05 | 108.13 | 1692297 |
2016-10-19 | 108.23 | 108.53 | 107.80 | 108.05 | 1991415 |
2016-10-20 | 107.91 | 107.91 | 107.19 | 107.40 | 1946090 |
2016-10-21 | 106.74 | 107.22 | 106.39 | 107.16 | 2816357 |
2016-10-24 | 107.82 | 108.52 | 107.75 | 108.45 | 1808339 |
2016-10-25 | 108.41 | 108.73 | 107.78 | 107.84 | 2242501 |
2016-10-26 | 107.60 | 109.04 | 107.59 | 108.61 | 3310138 |
2016-10-27 | 109.25 | 109.25 | 105.87 | 108.08 | 3532013 |
2016-10-28 | 108.30 | 108.46 | 106.99 | 107.70 | 2397464 |
2016-10-31 | 108.08 | 108.20 | 107.53 | 107.76 | 2328694 |
2016-11-01 | 108.02 | 108.03 | 106.16 | 106.84 | 2906926 |
2016-11-02 | 106.92 | 107.42 | 106.60 | 106.90 | 2568876 |
2016-11-03 | 107.22 | 108.17 | 106.68 | 107.48 | 2245496 |
2016-11-04 | 107.39 | 108.05 | 106.89 | 106.94 | 2559261 |
2016-11-07 | 107.96 | 109.80 | 107.96 | 109.80 | 3615393 |
2016-11-08 | 109.61 | 112.88 | 109.51 | 111.25 | 5834296 |
2016-11-09 | 110.33 | 112.70 | 110.24 | 112.70 | 6744015 |
2016-11-10 | 112.91 | 114.11 | 112.82 | 113.31 | 4532625 |
2016-11-11 | 113.13 | 114.31 | 113.00 | 114.23 | 3092636 |
2016-11-14 | 114.51 | 114.75 | 112.84 | 112.91 | 3396763 |
2016-11-15 | 113.02 | 113.33 | 112.15 | 113.18 | 3690837 |
2016-11-16 | 113.18 | 113.39 | 112.36 | 112.81 | 2297778 |
2016-11-17 | 112.92 | 113.56 | 112.51 | 113.49 | 1621365 |
2016-11-18 | 113.73 | 114.31 | 113.25 | 114.09 | 1992446 |
2016-11-21 | 114.09 | 114.73 | 113.62 | 114.70 | 1942542 |
2016-11-22 | 114.94 | 115.00 | 114.40 | 114.63 | 1987335 |
2016-11-23 | 114.85 | 115.75 | 114.85 | 115.68 | 1855393 |
2016-11-25 | 115.79 | 116.39 | 115.77 | 116.26 | 1077554 |
2016-11-28 | 116.26 | 116.47 | 115.45 | 115.69 | 2659127 |
2016-11-29 | 115.94 | 116.48 | 115.77 | 116.28 | 2772397 |
2016-11-30 | 116.46 | 116.96 | 115.92 | 115.92 | 3353581 |
2016-12-01 | 116.04 | 116.76 | 115.88 | 116.43 | 2485151 |
2016-12-02 | 116.69 | 117.01 | 116.00 | 116.35 | 2088702 |
2016-12-05 | 116.91 | 116.95 | 116.36 | 116.56 | 2310045 |
2016-12-06 | 116.50 | 116.72 | 116.03 | 116.54 | 1755431 |
2016-12-07 | 116.27 | 118.79 | 116.27 | 118.62 | 2539285 |
2016-12-08 | 119.00 | 119.27 | 118.15 | 118.98 | 2157804 |
2016-12-09 | 118.91 | 119.79 | 118.44 | 119.60 | 3197190 |
2016-12-12 | 119.41 | 120.44 | 119.33 | 120.13 | 2760258 |
2016-12-13 | 120.33 | 120.43 | 119.36 | 120.16 | 3123446 |
2016-12-14 | 119.85 | 119.92 | 116.93 | 117.26 | 4983885 |
2016-12-15 | 117.21 | 117.88 | 116.44 | 117.28 | 3045726 |
2016-12-16 | 117.38 | 117.53 | 115.09 | 115.81 | 5543469 |
2016-12-19 | 116.26 | 117.30 | 116.06 | 116.98 | 2209929 |
2016-12-20 | 117.19 | 117.77 | 117.11 | 117.52 | 2074892 |
2016-12-21 | 117.04 | 117.42 | 116.02 | 116.10 | 3028350 |
2016-12-22 | 116.64 | 116.74 | 115.79 | 116.30 | 1969665 |
2016-12-23 | 116.32 | 116.54 | 115.88 | 115.97 | 1229823 |
2016-12-27 | 116.30 | 116.78 | 116.07 | 116.13 | 990827 |
2016-12-28 | 116.18 | 116.28 | 115.13 | 115.20 | 1541748 |
2016-12-29 | 115.23 | 115.50 | 114.53 | 114.98 | 1412326 |
2016-12-30 | 115.24 | 115.43 | 114.36 | 114.64 | 1733974 |
2017-01-03 | 115.52 | 116.07 | 114.64 | 115.08 | 2390713 |
2017-01-04 | 115.30 | 115.85 | 114.96 | 115.11 | 1830848 |
2017-01-05 | 115.00 | 115.98 | 114.85 | 115.17 | 1856238 |
2017-01-06 | 115.00 | 115.66 | 114.52 | 115.40 | 1766993 |
2017-01-09 | 115.00 | 115.19 | 114.50 | 114.77 | 1965231 |
2017-01-10 | 114.63 | 114.81 | 113.41 | 113.92 | 2892614 |
2017-01-11 | 113.64 | 114.47 | 113.64 | 114.18 | 2302714 |
2017-01-12 | 114.21 | 114.21 | 113.30 | 113.91 | 1917017 |
2017-01-13 | 114.20 | 114.60 | 114.03 | 114.24 | 1788059 |
2017-01-17 | 113.69 | 114.11 | 113.41 | 114.07 | 2474702 |
2017-01-18 | 114.37 | 115.45 | 114.02 | 114.96 | 2040741 |
2017-01-19 | 114.97 | 115.15 | 114.01 | 114.27 | 1847951 |
2017-01-20 | 114.44 | 115.00 | 114.32 | 114.96 | 2372903 |
2017-01-23 | 114.99 | 115.04 | 114.14 | 114.46 | 1689541 |
2017-01-24 | 114.60 | 116.26 | 114.15 | 116.05 | 2157169 |
2017-01-25 | 116.23 | 117.13 | 115.87 | 116.99 | 2045040 |
2017-01-26 | 116.97 | 117.36 | 116.54 | 116.93 | 1796389 |
2017-01-27 | 117.00 | 118.19 | 116.59 | 118.09 | 2284156 |
2017-01-30 | 117.91 | 117.92 | 116.26 | 117.03 | 2910274 |
2017-01-31 | 111.81 | 111.81 | 108.68 | 109.13 | 12755479 |
2017-02-01 | 107.79 | 108.55 | 103.23 | 105.35 | 14684612 |
2017-02-02 | 105.29 | 105.70 | 104.41 | 105.10 | 4353420 |
2017-02-03 | 105.70 | 107.20 | 105.33 | 106.95 | 4859749 |
2017-02-06 | 106.62 | 107.00 | 105.75 | 106.06 | 3444272 |
2017-02-07 | 106.38 | 106.49 | 105.31 | 105.69 | 3589511 |
2017-02-08 | 105.81 | 106.40 | 105.51 | 106.16 | 3398534 |
2017-02-09 | 106.21 | 107.01 | 106.02 | 106.46 | 2415983 |
2017-02-10 | 106.50 | 107.50 | 106.26 | 107.34 | 4012807 |
2017-02-13 | 107.66 | 108.53 | 107.53 | 108.50 | 3877734 |
2017-02-14 | 108.68 | 109.34 | 107.62 | 108.99 | 5878825 |
2017-02-15 | 108.87 | 109.17 | 108.28 | 108.19 | 2843007 |
2017-02-16 | 108.10 | 108.13 | 106.66 | 107.22 | 5150040 |
2017-02-17 | 106.96 | 107.05 | 106.41 | 106.90 | 2918957 |
2017-02-21 | 106.90 | 107.87 | 106.60 | 107.72 | 3822504 |
2017-02-22 | 105.44 | 106.83 | 105.24 | 105.62 | 5234438 |
2017-02-23 | 106.00 | 106.09 | 104.89 | 105.09 | 3976338 |
2017-02-24 | 104.86 | 106.19 | 104.77 | 106.18 | 2717389 |
2017-02-27 | 106.14 | 106.77 | 105.75 | 106.73 | 2776155 |
2017-02-28 | 106.68 | 106.99 | 105.48 | 105.76 | 3794023 |
2017-03-01 | 106.97 | 107.38 | 106.69 | 106.87 | 3386203 |
2017-03-02 | 106.99 | 106.99 | 105.86 | 105.95 | 2490864 |
2017-03-03 | 106.13 | 106.60 | 105.76 | 105.93 | 2732468 |
2017-03-06 | 105.52 | 106.37 | 105.23 | 106.10 | 2481871 |
2017-03-07 | 106.00 | 106.39 | 105.51 | 105.64 | 2186453 |
2017-03-08 | 105.64 | 106.11 | 105.24 | 105.73 | 2269931 |
2017-03-09 | 106.13 | 106.24 | 105.62 | 105.90 | 2301041 |
2017-03-10 | 106.27 | 106.85 | 105.75 | 106.73 | 2957149 |
2017-03-13 | 106.53 | 107.50 | 106.31 | 107.49 | 2644493 |
2017-03-14 | 107.19 | 107.42 | 106.44 | 106.83 | 2748905 |
2017-03-15 | 107.29 | 108.29 | 106.85 | 107.74 | 3253779 |
2017-03-16 | 107.80 | 107.92 | 107.29 | 107.80 | 2409354 |
2017-03-17 | 107.91 | 108.97 | 107.65 | 108.15 | 4412150 |
2017-03-20 | 108.05 | 108.20 | 106.93 | 107.12 | 2370885 |
2017-03-21 | 107.51 | 108.14 | 106.37 | 106.51 | 3088511 |
2017-03-22 | 106.96 | 107.17 | 105.88 | 106.52 | 2282185 |
2017-03-23 | 106.53 | 106.89 | 105.37 | 105.65 | 2414231 |
2017-03-24 | 105.69 | 105.84 | 104.80 | 105.05 | 2526873 |
2017-03-27 | 104.48 | 104.98 | 103.75 | 104.78 | 2148455 |
2017-03-28 | 104.72 | 106.52 | 104.50 | 106.19 | 3191558 |
2017-03-29 | 105.65 | 106.35 | 105.46 | 106.03 | 1889305 |
2017-03-30 | 105.81 | 106.84 | 105.35 | 106.66 | 1721627 |
2017-03-31 | 106.48 | 107.70 | 106.48 | 107.30 | 2478107 |
2017-04-03 | 107.66 | 107.73 | 106.08 | 106.40 | 2645891 |
2017-04-04 | 106.30 | 106.70 | 105.70 | 106.63 | 2138746 |
2017-04-05 | 106.94 | 107.78 | 106.54 | 106.74 | 2622852 |
2017-04-06 | 106.77 | 106.94 | 106.51 | 106.67 | 2824589 |
2017-04-07 | 106.31 | 106.60 | 104.91 | 104.99 | 3212232 |
2017-04-10 | 105.45 | 106.88 | 105.37 | 106.42 | 3687682 |
2017-04-11 | 106.15 | 106.16 | 105.23 | 105.75 | 3029394 |
2017-04-12 | 105.06 | 105.34 | 104.18 | 104.23 | 3035960 |
2017-04-13 | 104.18 | 104.56 | 103.70 | 103.74 | 2840947 |
2017-04-17 | 104.06 | 104.87 | 103.92 | 104.87 | 1723842 |
2017-04-18 | 104.52 | 104.74 | 103.56 | 104.10 | 3042310 |
2017-04-19 | 104.58 | 105.09 | 104.33 | 104.46 | 2047085 |
2017-04-20 | 104.75 | 105.74 | 104.57 | 105.53 | 2424747 |
2017-04-21 | 105.71 | 106.13 | 105.45 | 105.77 | 3040578 |
2017-04-24 | 106.75 | 107.23 | 106.28 | 106.97 | 2441542 |
2017-04-25 | 107.09 | 107.82 | 107.08 | 107.36 | 2626141 |
2017-04-26 | 107.23 | 108.59 | 106.96 | 107.62 | 4565640 |
2017-04-27 | 107.80 | 109.28 | 105.58 | 108.83 | 4672779 |
2017-04-28 | 109.00 | 109.30 | 107.08 | 107.46 | 3111976 |
2017-05-01 | 107.42 | 107.42 | 106.51 | 106.54 | 1976616 |
2017-05-02 | 106.61 | 107.12 | 106.56 | 106.92 | 1908751 |
2017-05-03 | 106.89 | 107.47 | 106.59 | 107.35 | 1908972 |
2017-05-04 | 107.41 | 107.83 | 106.60 | 107.05 | 1744255 |
2017-05-05 | 107.32 | 107.56 | 107.02 | 107.43 | 2221532 |
2017-05-08 | 107.36 | 107.59 | 106.73 | 107.52 | 2508577 |
2017-05-09 | 107.56 | 107.66 | 106.09 | 106.51 | 2336460 |
2017-05-10 | 106.07 | 106.13 | 104.77 | 104.27 | 3713127 |
2017-05-11 | 104.13 | 104.25 | 102.98 | 104.15 | 3076737 |
2017-05-12 | 103.80 | 104.31 | 103.65 | 104.13 | 2052281 |
2017-05-15 | 104.55 | 105.48 | 104.22 | 105.29 | 2592902 |
2017-05-16 | 105.29 | 105.36 | 103.93 | 104.50 | 2458332 |
2017-05-17 | 103.74 | 104.14 | 102.78 | 102.87 | 3073138 |
2017-05-18 | 102.94 | 103.64 | 102.12 | 103.19 | 2890778 |
2017-05-19 | 103.24 | 103.89 | 103.01 | 103.42 | 2361194 |
2017-05-22 | 103.35 | 104.04 | 103.11 | 103.78 | 1916008 |
2017-05-23 | 103.67 | 104.32 | 103.39 | 104.20 | 2099601 |
2017-05-24 | 103.82 | 104.81 | 103.73 | 104.72 | 1896817 |
2017-05-25 | 105.18 | 105.99 | 105.03 | 105.94 | 2391811 |
2017-05-26 | 105.81 | 106.09 | 105.53 | 105.87 | 1825963 |
2017-05-30 | 105.51 | 107.41 | 105.27 | 106.81 | 2400826 |
2017-05-31 | 107.10 | 107.19 | 105.33 | 105.97 | 5007276 |
2017-06-01 | 106.49 | 108.10 | 105.70 | 107.66 | 4832320 |
2017-06-02 | 107.74 | 108.88 | 106.97 | 107.67 | 4182767 |
2017-06-05 | 107.49 | 108.48 | 107.25 | 107.95 | 2619892 |
2017-06-06 | 107.83 | 107.94 | 107.35 | 107.43 | 2593850 |
2017-06-07 | 107.41 | 107.49 | 106.28 | 106.68 | 2442255 |
2017-06-08 | 106.64 | 107.18 | 106.22 | 106.75 | 2322051 |
2017-06-09 | 106.51 | 107.06 | 105.93 | 107.03 | 2834213 |
2017-06-12 | 107.29 | 108.95 | 107.20 | 108.94 | 3338155 |
2017-06-13 | 109.06 | 109.99 | 108.95 | 109.85 | 2507270 |
2017-06-14 | 109.93 | 110.23 | 109.06 | 109.39 | 2434292 |
2017-06-15 | 108.82 | 110.33 | 108.82 | 110.26 | 2311641 |
2017-06-16 | 110.56 | 111.08 | 110.03 | 110.59 | 4107588 |
2017-06-19 | 110.79 | 111.18 | 110.22 | 110.87 | 2150895 |
2017-06-20 | 110.85 | 110.87 | 109.59 | 109.61 | 2081024 |
2017-06-21 | 109.82 | 109.86 | 108.87 | 109.19 | 2796937 |
2017-06-22 | 108.76 | 109.55 | 108.68 | 109.07 | 1613613 |
2017-06-23 | 109.22 | 111.30 | 108.96 | 110.27 | 4352130 |
2017-06-26 | 110.66 | 111.55 | 110.51 | 111.01 | 2199684 |
2017-06-27 | 110.72 | 111.44 | 109.67 | 109.67 | 2154588 |
2017-06-28 | 110.39 | 110.88 | 109.60 | 110.08 | 2996373 |
2017-06-29 | 109.72 | 110.24 | 109.42 | 109.78 | 2208755 |
2017-06-30 | 110.21 | 111.01 | 109.75 | 110.59 | 2178072 |
2017-07-03 | 110.90 | 111.63 | 110.58 | 110.61 | 1288219 |
2017-07-05 | 110.57 | 111.15 | 110.24 | 110.52 | 1628693 |
2017-07-06 | 110.11 | 110.35 | 109.09 | 109.24 | 1637242 |
2017-07-07 | 109.44 | 110.62 | 109.16 | 110.36 | 1742740 |
2017-07-10 | 110.09 | 110.59 | 109.79 | 110.21 | 1698733 |
2017-07-11 | 110.25 | 110.37 | 109.56 | 110.07 | 1785892 |
2017-07-12 | 110.63 | 111.11 | 110.14 | 110.57 | 2195960 |
2017-07-13 | 110.42 | 111.58 | 110.18 | 111.16 | 2285933 |
2017-07-14 | 111.03 | 112.61 | 110.85 | 112.41 | 3275699 |
2017-07-17 | 111.88 | 112.26 | 111.38 | 112.03 | 2615164 |
2017-07-18 | 111.96 | 112.15 | 111.53 | 111.83 | 2142605 |
2017-07-19 | 111.72 | 112.99 | 111.26 | 112.99 | 2541764 |
2017-07-20 | 113.21 | 113.21 | 112.43 | 112.58 | 2237064 |
2017-07-21 | 112.35 | 113.10 | 112.15 | 112.68 | 1772938 |
2017-07-24 | 112.48 | 112.58 | 111.98 | 112.15 | 2296092 |
2017-07-25 | 112.83 | 113.76 | 112.42 | 113.22 | 2219359 |
2017-07-26 | 113.54 | 113.64 | 112.18 | 112.29 | 2978405 |
2017-07-27 | 111.00 | 111.00 | 106.98 | 107.79 | 7446537 |
2017-07-28 | 108.38 | 109.91 | 107.93 | 109.66 | 4274849 |
2017-07-31 | 110.04 | 111.00 | 109.96 | 110.29 | 3564234 |
2017-08-01 | 110.80 | 110.80 | 109.65 | 110.17 | 2663456 |
2017-08-02 | 109.87 | 111.45 | 109.85 | 111.26 | 2256116 |
2017-08-03 | 110.97 | 111.78 | 110.83 | 111.52 | 2515286 |
2017-08-04 | 111.62 | 112.09 | 111.12 | 112.05 | 2185439 |
2017-08-07 | 112.00 | 112.03 | 111.42 | 111.86 | 1696021 |
2017-08-08 | 113.00 | 113.20 | 111.80 | 111.89 | 2809476 |
2017-08-09 | 111.97 | 112.50 | 111.72 | 111.58 | 1888701 |
2017-08-10 | 111.54 | 111.82 | 110.89 | 110.92 | 2058232 |
2017-08-11 | 111.49 | 112.48 | 111.29 | 111.44 | 2077867 |
2017-08-14 | 112.18 | 113.79 | 112.09 | 113.69 | 2424918 |
2017-08-15 | 113.68 | 114.43 | 113.50 | 114.18 | 1985838 |
2017-08-16 | 114.27 | 115.34 | 114.22 | 114.76 | 2196283 |
2017-08-17 | 114.60 | 114.81 | 112.91 | 112.92 | 2439860 |
2017-08-18 | 112.93 | 114.20 | 112.68 | 113.34 | 2249273 |
2017-08-21 | 113.34 | 114.20 | 113.18 | 113.83 | 1455218 |
2017-08-22 | 114.00 | 114.84 | 113.84 | 114.60 | 1594145 |
2017-08-23 | 114.12 | 114.12 | 113.26 | 113.55 | 1528406 |
2017-08-24 | 113.84 | 113.96 | 113.24 | 113.35 | 1147527 |
2017-08-25 | 113.74 | 114.11 | 113.33 | 113.40 | 2015061 |
2017-08-28 | 113.79 | 114.06 | 113.58 | 113.79 | 1928017 |
2017-08-29 | 113.55 | 115.01 | 112.96 | 114.89 | 2083098 |
2017-08-30 | 114.88 | 115.64 | 114.87 | 114.97 | 1968539 |
2017-08-31 | 115.47 | 115.47 | 113.89 | 114.36 | 3262164 |
2017-09-01 | 114.72 | 115.04 | 114.39 | 114.39 | 1549241 |
2017-09-05 | 114.11 | 114.37 | 113.54 | 113.92 | 1771522 |
2017-09-06 | 114.25 | 114.56 | 113.73 | 113.81 | 2144441 |
2017-09-07 | 113.88 | 114.78 | 113.88 | 114.67 | 1616260 |
2017-09-08 | 114.61 | 115.41 | 114.06 | 115.05 | 1645388 |
2017-09-11 | 115.50 | 116.37 | 115.31 | 116.20 | 2021495 |
2017-09-12 | 116.23 | 117.53 | 115.98 | 117.15 | 2151706 |
2017-09-13 | 116.84 | 117.65 | 116.66 | 117.06 | 2302641 |
2017-09-14 | 116.70 | 117.48 | 116.50 | 117.38 | 2102811 |
2017-09-15 | 117.36 | 118.00 | 117.10 | 117.90 | 3411257 |
2017-09-18 | 117.93 | 118.36 | 117.40 | 117.59 | 2292447 |
2017-09-19 | 117.59 | 117.98 | 116.89 | 116.97 | 2002737 |
2017-09-20 | 116.96 | 118.39 | 116.65 | 117.83 | 3481829 |
2017-09-21 | 117.83 | 118.00 | 117.08 | 117.26 | 1765739 |
2017-09-22 | 117.39 | 118.05 | 117.14 | 117.67 | 1883335 |
2017-09-25 | 118.07 | 118.29 | 117.16 | 118.22 | 2361133 |
2017-09-26 | 118.02 | 119.00 | 116.99 | 118.92 | 2870741 |
2017-09-27 | 118.69 | 119.17 | 118.38 | 118.62 | 2302377 |
2017-09-28 | 118.56 | 119.72 | 118.32 | 119.61 | 1629291 |
2017-09-29 | 119.56 | 120.42 | 119.43 | 120.09 | 2445796 |
2017-10-02 | 120.00 | 120.80 | 119.86 | 120.79 | 1989857 |
2017-10-03 | 120.33 | 120.57 | 119.51 | 119.71 | 1856994 |
2017-10-04 | 119.51 | 119.62 | 118.68 | 119.00 | 2309690 |
2017-10-05 | 116.78 | 118.20 | 116.52 | 118.20 | 4480304 |
2017-10-06 | 117.99 | 118.73 | 117.40 | 117.70 | 2828294 |
2017-10-09 | 118.14 | 118.62 | 116.92 | 117.15 | 29427503 |
2017-10-10 | 117.63 | 118.60 | 117.27 | 118.12 | 2064184 |
2017-10-11 | 118.12 | 118.92 | 117.95 | 118.92 | 1810035 |
2017-10-12 | 118.80 | 120.02 | 118.65 | 119.57 | 2290275 |
2017-10-13 | 120.04 | 120.11 | 118.24 | 118.36 | 1665486 |
2017-10-16 | 118.61 | 118.69 | 117.46 | 118.34 | 1247290 |
2017-10-17 | 118.00 | 118.23 | 117.40 | 117.68 | 1484420 |
2017-10-18 | 117.41 | 118.77 | 117.41 | 118.15 | 2089301 |
2017-10-19 | 117.68 | 119.53 | 117.68 | 119.42 | 2119640 |
2017-10-20 | 119.59 | 120.43 | 119.51 | 119.76 | 2427577 |
2017-10-23 | 120.24 | 120.41 | 119.63 | 119.68 | 2052179 |
2017-10-24 | 120.18 | 120.42 | 119.62 | 119.70 | 1845623 |
2017-10-25 | 119.58 | 119.74 | 118.44 | 118.55 | 3397006 |
2017-10-26 | 118.29 | 120.79 | 117.00 | 119.33 | 4104540 |
2017-10-27 | 119.31 | 121.75 | 119.31 | 120.75 | 3638275 |
2017-10-30 | 120.52 | 120.52 | 117.84 | 118.09 | 3441974 |
2017-10-31 | 118.50 | 118.79 | 117.45 | 117.53 | 2498983 |
2017-11-01 | 117.94 | 118.17 | 117.18 | 117.46 | 2088585 |
2017-11-02 | 117.62 | 117.75 | 115.04 | 116.87 | 3522331 |
2017-11-03 | 116.87 | 116.87 | 115.17 | 115.46 | 2957646 |
2017-11-06 | 115.58 | 116.00 | 113.60 | 113.92 | 3351103 |
2017-11-07 | 113.83 | 114.86 | 113.63 | 113.95 | 2730433 |
2017-11-08 | 113.66 | 113.70 | 112.65 | 113.13 | 2371851 |
2017-11-09 | 112.83 | 113.00 | 111.72 | 111.72 | 2713855 |
2017-11-10 | 111.57 | 113.27 | 111.30 | 113.23 | 2840098 |
2017-11-13 | 114.07 | 114.86 | 113.53 | 114.81 | 3301313 |
2017-11-14 | 114.30 | 114.50 | 113.67 | 114.07 | 3238234 |
2017-11-15 | 113.75 | 114.29 | 112.66 | 112.89 | 2153449 |
2017-11-16 | 113.69 | 114.21 | 112.97 | 113.70 | 2518380 |
2017-11-17 | 113.33 | 113.50 | 112.56 | 112.94 | 2155351 |
2017-11-20 | 113.18 | 113.51 | 112.82 | 113.20 | 2811124 |
2017-11-21 | 113.05 | 114.14 | 112.80 | 113.92 | 2205374 |
2017-11-22 | 113.93 | 114.19 | 113.59 | 113.77 | 1846198 |
2017-11-24 | 114.00 | 114.19 | 112.96 | 113.14 | 891718 |
2017-11-27 | 113.42 | 114.66 | 113.37 | 114.54 | 3060515 |
2017-11-28 | 115.11 | 115.43 | 114.39 | 115.19 | 2025770 |
2017-11-29 | 115.49 | 119.26 | 115.33 | 119.04 | 4122054 |
2017-11-30 | 119.04 | 122.00 | 119.03 | 121.45 | 5654168 |
2017-12-01 | 121.89 | 121.89 | 119.10 | 120.31 | 3141930 |
2017-12-04 | 122.10 | 125.16 | 122.10 | 123.72 | 4535047 |
2017-12-05 | 123.83 | 124.00 | 120.28 | 118.44 | 3690947 |
2017-12-06 | 119.69 | 119.95 | 117.97 | 118.29 | 3346989 |
2017-12-07 | 118.36 | 120.02 | 117.85 | 119.56 | 3279999 |
2017-12-08 | 120.06 | 120.13 | 117.89 | 119.56 | 3030422 |
2017-12-11 | 119.33 | 119.41 | 117.56 | 118.05 | 2765450 |
2017-12-12 | 117.91 | 118.88 | 117.61 | 118.16 | 2540981 |
2017-12-13 | 118.48 | 119.33 | 118.04 | 118.40 | 2738497 |
2017-12-14 | 118.34 | 118.34 | 116.33 | 116.84 | 2817363 |
2017-12-15 | 117.45 | 118.60 | 117.31 | 118.00 | 4997181 |
2017-12-18 | 118.78 | 119.92 | 118.61 | 118.81 | 2580972 |
2017-12-19 | 119.16 | 119.49 | 118.55 | 119.00 | 2111182 |
2017-12-20 | 120.68 | 120.73 | 118.22 | 118.33 | 3420036 |
2017-12-21 | 118.85 | 118.85 | 117.50 | 118.58 | 3377711 |
2017-12-22 | 119.00 | 119.00 | 118.21 | 118.64 | 1933427 |
2017-12-26 | 118.94 | 119.08 | 118.09 | 118.26 | 1309064 |
2017-12-27 | 118.20 | 119.13 | 118.05 | 119.08 | 1507999 |
2017-12-28 | 119.49 | 119.56 | 118.51 | 119.05 | 1367260 |
2017-12-29 | 119.05 | 120.32 | 119.00 | 119.15 | 2614403 |
2018-01-02 | 120.04 | 123.71 | 119.61 | 123.67 | 5413025 |
2018-01-03 | 124.15 | 126.69 | 123.90 | 126.41 | 5655594 |
2018-01-04 | 127.01 | 128.95 | 126.71 | 127.23 | 5473064 |
2018-01-05 | 127.82 | 128.66 | 125.77 | 127.62 | 3699152 |
2018-01-08 | 128.11 | 129.52 | 127.74 | 129.17 | 3243045 |
2018-01-09 | 129.23 | 130.00 | 128.86 | 129.11 | 2957717 |
2018-01-10 | 128.52 | 130.46 | 128.49 | 129.79 | 2927883 |
2018-01-11 | 130.36 | 133.77 | 130.02 | 133.46 | 4252297 |
2018-01-12 | 133.45 | 134.33 | 133.00 | 134.09 | 4212455 |
2018-01-16 | 134.41 | 134.71 | 131.76 | 132.88 | 4126546 |
2018-01-17 | 133.53 | 134.30 | 132.39 | 134.01 | 3508825 |
2018-01-18 | 134.65 | 135.53 | 133.53 | 133.59 | 3371107 |
2018-01-19 | 133.86 | 134.02 | 131.92 | 133.08 | 3891715 |
2018-01-22 | 132.52 | 132.99 | 131.14 | 132.86 | 3099993 |
2018-01-23 | 132.87 | 132.87 | 130.91 | 132.07 | 2952740 |
2018-01-24 | 132.51 | 132.96 | 130.15 | 131.69 | 2862880 |
2018-01-25 | 131.96 | 131.97 | 129.71 | 131.29 | 3166768 |
2018-01-26 | 131.21 | 132.72 | 131.04 | 132.72 | 2044532 |
2018-01-29 | 132.76 | 133.56 | 130.61 | 130.64 | 2753769 |
2018-01-30 | 130.37 | 130.74 | 128.10 | 128.11 | 4124859 |
2018-01-31 | 128.50 | 128.97 | 126.25 | 127.32 | 5788268 |
2018-02-01 | 119.22 | 121.00 | 118.07 | 119.51 | 14405947 |
2018-02-02 | 118.99 | 119.14 | 115.52 | 116.47 | 9235616 |
2018-02-05 | 115.89 | 116.31 | 113.21 | 113.30 | 8119637 |
2018-02-06 | 112.62 | 115.89 | 109.68 | 112.71 | 11749078 |
2018-02-07 | 112.39 | 113.26 | 111.62 | 111.91 | 7219687 |
2018-02-08 | 111.76 | 112.50 | 109.23 | 109.28 | 6999074 |
2018-02-09 | 108.10 | 108.11 | 103.81 | 106.39 | 11369598 |
2018-02-12 | 107.00 | 107.08 | 105.41 | 106.31 | 6677261 |
2018-02-13 | 105.99 | 108.77 | 105.50 | 107.56 | 7557854 |
2018-02-14 | 106.69 | 107.10 | 105.09 | 106.60 | 6504041 |
2018-02-15 | 107.15 | 108.33 | 105.52 | 107.40 | 5535121 |
2018-02-16 | 107.11 | 107.66 | 105.90 | 106.40 | 6119610 |
2018-02-20 | 106.25 | 106.65 | 104.33 | 104.71 | 5228599 |
2018-02-21 | 104.74 | 107.05 | 104.51 | 104.70 | 5515976 |
2018-02-22 | 105.35 | 106.48 | 104.65 | 105.08 | 3357008 |
2018-02-23 | 104.40 | 105.62 | 104.34 | 105.61 | 4417027 |
2018-02-26 | 106.70 | 108.44 | 106.01 | 108.07 | 4092385 |
2018-02-27 | 108.24 | 108.56 | 105.68 | 105.69 | 3605108 |
2018-02-28 | 106.40 | 106.60 | 104.38 | 104.41 | 3729244 |
2018-03-01 | 104.96 | 109.29 | 103.95 | 106.43 | 8701867 |
2018-03-02 | 105.76 | 106.30 | 104.37 | 105.37 | 4670569 |
2018-03-05 | 105.34 | 106.17 | 104.63 | 105.81 | 4997436 |
2018-03-06 | 107.49 | 110.04 | 106.31 | 109.80 | 8590537 |
2018-03-07 | 109.02 | 109.55 | 107.83 | 109.21 | 7097591 |
2018-03-08 | 109.41 | 110.54 | 106.97 | 108.80 | 6078959 |
2018-03-09 | 109.53 | 110.42 | 108.91 | 110.38 | 3201872 |
2018-03-12 | 110.22 | 110.75 | 108.89 | 108.91 | 3124847 |
2018-03-13 | 109.70 | 110.56 | 109.12 | 109.33 | 3517864 |
2018-03-14 | 110.03 | 110.17 | 108.52 | 108.76 | 2310874 |
2018-03-15 | 109.04 | 110.01 | 108.91 | 109.72 | 2718320 |
2018-03-16 | 109.57 | 111.20 | 109.57 | 110.91 | 5679167 |
2018-03-19 | 110.30 | 110.89 | 107.44 | 108.46 | 3351177 |
2018-03-20 | 108.64 | 109.33 | 107.52 | 108.03 | 2512978 |
2018-03-21 | 108.19 | 109.58 | 107.64 | 107.65 | 2805053 |
2018-03-22 | 106.73 | 107.12 | 104.26 | 104.45 | 4149974 |
2018-03-23 | 104.89 | 105.17 | 101.45 | 101.66 | 4278803 |
2018-03-26 | 103.06 | 103.92 | 101.90 | 103.70 | 3836087 |
2018-03-27 | 103.77 | 104.66 | 101.69 | 102.17 | 3850248 |
2018-03-28 | 102.32 | 103.68 | 101.70 | 102.68 | 3811800 |
2018-03-29 | 103.24 | 105.83 | 103.15 | 104.66 | 3813414 |
2018-04-02 | 104.33 | 105.43 | 102.40 | 103.84 | 4594427 |
2018-04-03 | 104.41 | 105.62 | 103.76 | 105.54 | 4453168 |
2018-04-04 | 103.81 | 106.47 | 103.33 | 106.41 | 3832814 |
2018-04-05 | 106.61 | 107.37 | 105.35 | 107.18 | 3154706 |
2018-04-06 | 106.48 | 106.63 | 104.39 | 105.33 | 4397221 |
2018-04-09 | 105.56 | 106.26 | 104.36 | 104.60 | 3938503 |
2018-04-10 | 105.56 | 106.85 | 105.56 | 106.02 | 2766757 |
2018-04-11 | 105.24 | 106.75 | 105.05 | 106.09 | 1623855 |
2018-04-12 | 106.59 | 107.64 | 106.53 | 106.99 | 1999994 |
2018-04-13 | 107.48 | 108.34 | 106.60 | 107.25 | 3970849 |
2018-04-16 | 108.30 | 109.39 | 108.16 | 109.25 | 4595628 |
2018-04-17 | 109.54 | 109.85 | 108.66 | 109.52 | 2832886 |
2018-04-18 | 109.87 | 111.03 | 108.61 | 110.90 | 3559546 |
2018-04-19 | 110.70 | 110.70 | 108.99 | 109.68 | 2737222 |
2018-04-20 | 109.91 | 109.91 | 107.99 | 108.55 | 3632432 |
2018-04-23 | 108.70 | 109.22 | 108.42 | 109.11 | 2246550 |
2018-04-24 | 109.15 | 109.57 | 107.30 | 108.22 | 3626061 |
2018-04-25 | 107.98 | 108.88 | 107.41 | 108.66 | 3195080 |
2018-04-26 | 108.05 | 114.28 | 107.71 | 113.28 | 7309004 |
2018-04-27 | 113.07 | 114.00 | 112.73 | 113.99 | 4557366 |
2018-04-30 | 114.18 | 114.46 | 112.86 | 113.50 | 4479360 |
2018-05-01 | 113.55 | 113.90 | 111.48 | 112.45 | 4376222 |
2018-05-02 | 112.08 | 112.25 | 110.58 | 111.15 | 3563766 |
2018-05-03 | 110.78 | 110.97 | 108.16 | 109.81 | 4079409 |
2018-05-04 | 109.19 | 111.81 | 108.81 | 111.31 | 2412758 |
2018-05-07 | 111.79 | 112.75 | 111.47 | 112.12 | 2583818 |
2018-05-08 | 112.00 | 113.21 | 110.63 | 111.27 | 2848713 |
2018-05-09 | 111.34 | 111.69 | 110.32 | 111.40 | 3205398 |
2018-05-10 | 111.93 | 114.12 | 111.54 | 113.99 | 2477915 |
2018-05-11 | 113.94 | 115.99 | 113.72 | 115.45 | 3388147 |
2018-05-14 | 117.95 | 118.77 | 116.12 | 116.34 | 4618570 |
2018-05-15 | 115.78 | 116.47 | 114.85 | 115.61 | 3480370 |
2018-05-16 | 115.54 | 116.67 | 115.53 | 116.32 | 1970011 |
2018-05-17 | 116.59 | 117.44 | 116.40 | 115.68 | 3697242 |
2018-05-18 | 115.67 | 115.93 | 115.10 | 115.38 | 2450899 |
2018-05-21 | 116.00 | 117.28 | 115.50 | 117.08 | 3333298 |
2018-05-22 | 117.01 | 117.14 | 115.29 | 115.36 | 2027096 |
2018-05-23 | 114.85 | 115.42 | 113.78 | 115.28 | 2013573 |
2018-05-24 | 115.38 | 115.81 | 114.41 | 115.63 | 2303415 |
2018-05-25 | 115.49 | 115.90 | 115.20 | 115.49 | 1583600 |
2018-05-29 | 114.87 | 114.95 | 113.01 | 113.83 | 2724133 |
2018-05-30 | 114.12 | 116.75 | 113.91 | 116.69 | 2911664 |
2018-05-31 | 116.46 | 116.83 | 115.91 | 116.12 | 5892979 |
2018-06-01 | 116.69 | 117.29 | 116.32 | 117.25 | 2237794 |
2018-06-04 | 117.61 | 118.27 | 116.92 | 116.97 | 2248463 |
2018-06-05 | 116.80 | 117.78 | 116.55 | 116.81 | 3340955 |
2018-06-06 | 117.00 | 117.51 | 115.90 | 117.02 | 2783746 |
2018-06-07 | 117.17 | 117.34 | 115.80 | 116.19 | 3106423 |
2018-06-08 | 116.15 | 116.65 | 115.74 | 116.60 | 2879849 |
2018-06-11 | 116.60 | 117.75 | 116.56 | 116.85 | 2004717 |
2018-06-12 | 117.61 | 119.17 | 117.32 | 118.34 | 3414619 |
2018-06-13 | 118.49 | 118.60 | 117.11 | 117.33 | 1668429 |
2018-06-14 | 117.44 | 117.73 | 116.55 | 117.19 | 1869327 |
2018-06-15 | 116.61 | 117.36 | 116.05 | 116.77 | 4286897 |
2018-06-18 | 116.19 | 117.30 | 115.80 | 116.77 | 2177149 |
2018-06-19 | 116.00 | 116.00 | 114.11 | 114.82 | 2738983 |
2018-06-20 | 114.75 | 114.78 | 113.53 | 113.65 | 3112626 |
2018-06-21 | 113.66 | 114.07 | 112.32 | 113.42 | 2721855 |
2018-06-22 | 114.90 | 115.79 | 113.63 | 113.70 | 3661109 |
2018-06-25 | 113.04 | 113.04 | 109.39 | 110.20 | 4044331 |
2018-06-26 | 110.39 | 110.70 | 109.20 | 109.57 | 2332333 |
2018-06-27 | 109.67 | 110.16 | 108.25 | 108.38 | 2940800 |
2018-06-28 | 106.75 | 106.95 | 105.10 | 105.88 | 6173048 |
2018-06-29 | 106.30 | 107.25 | 106.15 | 106.23 | 3409282 |
2018-07-02 | 105.87 | 106.47 | 105.42 | 105.88 | 2252281 |
2018-07-03 | 106.26 | 106.85 | 105.46 | 105.76 | 1145680 |
2018-07-05 | 105.99 | 106.34 | 104.94 | 106.29 | 2866779 |
2018-07-06 | 106.48 | 106.69 | 105.12 | 106.03 | 2022477 |
2018-07-09 | 106.30 | 108.72 | 106.27 | 108.59 | 2103633 |
2018-07-10 | 108.70 | 108.97 | 107.97 | 108.51 | 1503906 |
2018-07-11 | 107.70 | 108.17 | 107.04 | 107.33 | 1764957 |
2018-07-12 | 108.08 | 109.03 | 107.81 | 108.53 | 1920116 |
2018-07-13 | 108.37 | 109.41 | 107.93 | 108.97 | 1997938 |
2018-07-16 | 111.13 | 111.57 | 109.84 | 110.65 | 4288762 |
2018-07-17 | 110.66 | 111.18 | 109.66 | 111.07 | 2102419 |
2018-07-18 | 110.96 | 112.63 | 110.81 | 112.16 | 2798680 |
2018-07-19 | 111.89 | 112.90 | 111.45 | 112.84 | 2457898 |
2018-07-20 | 112.02 | 112.55 | 111.75 | 112.07 | 1776702 |
2018-07-23 | 112.47 | 113.00 | 112.20 | 112.71 | 1871266 |
2018-07-24 | 113.34 | 113.67 | 111.95 | 112.44 | 2646440 |
2018-07-25 | 112.25 | 120.44 | 112.25 | 120.20 | 6715617 |
2018-07-26 | 119.99 | 120.68 | 118.05 | 118.87 | 3630440 |
2018-07-27 | 119.24 | 119.24 | 118.15 | 118.66 | 2095344 |
2018-07-30 | 118.81 | 119.94 | 118.54 | 118.71 | 2020433 |
2018-07-31 | 119.62 | 121.36 | 119.31 | 119.89 | 2395179 |
2018-08-01 | 119.89 | 120.00 | 117.80 | 119.36 | 1913046 |
2018-08-02 | 119.00 | 119.20 | 118.03 | 118.60 | 1653530 |
2018-08-03 | 118.62 | 119.34 | 118.20 | 119.15 | 1912931 |
2018-08-06 | 118.85 | 119.93 | 118.85 | 119.54 | 1603742 |
2018-08-07 | 119.52 | 120.14 | 118.64 | 120.01 | 1957402 |
2018-08-08 | 120.01 | 120.79 | 119.81 | 120.58 | 1603063 |
2018-08-09 | 120.23 | 121.85 | 120.13 | 120.87 | 2050187 |
2018-08-10 | 120.52 | 120.79 | 119.00 | 119.27 | 2341356 |
2018-08-13 | 119.22 | 119.48 | 117.72 | 118.16 | 2339373 |
2018-08-14 | 118.26 | 120.15 | 118.26 | 118.98 | 1914791 |
2018-08-15 | 118.48 | 120.48 | 117.86 | 120.05 | 2619164 |
2018-08-16 | 120.48 | 121.60 | 119.89 | 120.20 | 2126866 |
2018-08-17 | 120.45 | 121.88 | 119.98 | 121.80 | 2384598 |
2018-08-20 | 121.80 | 122.94 | 121.70 | 122.55 | 2272563 |
2018-08-21 | 122.50 | 123.22 | 122.21 | 123.01 | 2594923 |
2018-08-22 | 123.01 | 123.01 | 121.70 | 121.87 | 2272230 |
2018-08-23 | 121.85 | 122.23 | 121.14 | 121.71 | 1263635 |
2018-08-24 | 122.10 | 122.95 | 121.83 | 122.74 | 1969621 |
2018-08-27 | 122.90 | 124.07 | 122.85 | 123.85 | 2641134 |
2018-08-28 | 124.07 | 124.44 | 122.60 | 122.75 | 2126378 |
2018-08-29 | 122.96 | 123.51 | 122.40 | 123.47 | 1528029 |
2018-08-30 | 123.26 | 123.62 | 122.43 | 122.85 | 1314373 |
2018-08-31 | 122.87 | 123.13 | 121.86 | 122.88 | 2188844 |
2018-09-04 | 123.79 | 124.40 | 123.10 | 124.34 | 2396894 |
2018-09-05 | 124.00 | 124.99 | 123.49 | 124.66 | 2368276 |
2018-09-06 | 124.56 | 124.83 | 123.46 | 123.70 | 2282159 |
2018-09-07 | 123.39 | 124.39 | 122.17 | 122.99 | 2530029 |
2018-09-10 | 123.69 | 125.09 | 123.45 | 124.34 | 2458234 |
2018-09-11 | 123.85 | 124.30 | 122.85 | 123.07 | 2260445 |
2018-09-12 | 122.91 | 123.96 | 122.60 | 123.30 | 3243366 |
2018-09-13 | 123.09 | 124.95 | 119.06 | 119.70 | 5029184 |
2018-09-14 | 120.30 | 120.86 | 119.01 | 120.39 | 3730554 |
2018-09-17 | 120.58 | 121.02 | 118.64 | 119.09 | 2945193 |
2018-09-18 | 118.70 | 119.68 | 117.35 | 118.24 | 2851420 |
2018-09-19 | 118.30 | 118.79 | 117.87 | 118.25 | 1944809 |
2018-09-20 | 118.93 | 119.60 | 118.55 | 119.12 | 1905479 |
2018-09-21 | 119.41 | 120.05 | 118.43 | 118.49 | 4348507 |
2018-09-24 | 118.30 | 118.68 | 117.06 | 117.33 | 1889409 |
2018-09-25 | 117.64 | 117.75 | 115.97 | 116.26 | 2108683 |
2018-09-26 | 116.26 | 117.35 | 116.25 | 116.70 | 2220578 |
2018-09-27 | 116.50 | 117.34 | 116.19 | 116.73 | 1599812 |
2018-09-28 | 116.46 | 116.86 | 115.73 | 116.75 | 2642239 |
2018-10-01 | 118.55 | 118.86 | 117.19 | 117.46 | 1821206 |
2018-10-02 | 117.48 | 117.55 | 116.64 | 116.99 | 1336062 |
2018-10-03 | 117.50 | 118.54 | 117.41 | 117.78 | 1802874 |
2018-10-04 | 117.48 | 118.34 | 116.30 | 117.31 | 1799777 |
2018-10-05 | 117.46 | 118.14 | 116.24 | 117.24 | 2039212 |
2018-10-08 | 117.11 | 119.22 | 116.96 | 118.78 | 2867075 |
2018-10-09 | 118.26 | 118.70 | 117.43 | 117.92 | 4652659 |
2018-10-10 | 117.34 | 118.25 | 116.32 | 116.65 | 4669228 |
2018-10-11 | 117.33 | 117.81 | 113.17 | 113.76 | 5239798 |
2018-10-12 | 115.55 | 116.57 | 113.69 | 115.64 | 2993098 |
2018-10-15 | 115.37 | 116.63 | 115.26 | 115.77 | 2648287 |
2018-10-16 | 116.50 | 117.70 | 115.75 | 117.48 | 2681254 |
2018-10-17 | 117.33 | 118.05 | 115.93 | 118.01 | 2104353 |
2018-10-18 | 117.59 | 117.75 | 114.18 | 114.73 | 2270011 |
2018-10-19 | 114.73 | 116.78 | 114.00 | 116.49 | 2460024 |
2018-10-22 | 116.19 | 116.34 | 114.73 | 115.64 | 2359009 |
2018-10-23 | 114.28 | 115.68 | 112.95 | 114.24 | 3120177 |
2018-10-24 | 111.07 | 112.14 | 107.46 | 107.93 | 5794623 |
2018-10-25 | 107.05 | 109.24 | 105.61 | 107.82 | 4270238 |
2018-10-26 | 106.50 | 107.14 | 104.44 | 105.31 | 3965165 |
2018-10-29 | 106.56 | 107.43 | 103.83 | 105.13 | 3355094 |
2018-10-30 | 105.45 | 107.55 | 104.71 | 107.07 | 3047734 |
2018-10-31 | 108.25 | 109.02 | 106.46 | 106.54 | 3620786 |
2018-11-01 | 106.89 | 108.16 | 105.94 | 107.52 | 2897787 |
2018-11-02 | 107.10 | 107.67 | 105.48 | 105.99 | 2854007 |
2018-11-05 | 106.42 | 107.45 | 106.03 | 106.82 | 2445782 |
2018-11-06 | 106.76 | 108.89 | 106.46 | 108.65 | 2582968 |
2018-11-07 | 109.24 | 111.32 | 108.01 | 111.13 | 3720889 |
2018-11-08 | 110.84 | 111.95 | 110.75 | 111.50 | 2566404 |
2018-11-09 | 111.89 | 112.13 | 109.22 | 109.51 | 3377110 |
2018-11-12 | 109.75 | 110.45 | 107.48 | 107.72 | 1810314 |
2018-11-13 | 108.07 | 110.52 | 108.00 | 109.40 | 3578263 |
2018-11-14 | 110.46 | 112.07 | 108.37 | 109.50 | 2964397 |
2018-11-15 | 108.97 | 110.99 | 107.40 | 109.54 | 3304022 |
2018-11-16 | 109.44 | 110.79 | 108.81 | 110.09 | 2583906 |
2018-11-19 | 110.11 | 111.91 | 109.89 | 111.29 | 2932485 |
2018-11-20 | 110.29 | 110.80 | 108.03 | 108.51 | 3485404 |
2018-11-21 | 109.00 | 109.71 | 108.49 | 108.77 | 1660601 |
2018-11-23 | 108.83 | 109.98 | 108.25 | 108.69 | 835857 |
2018-11-26 | 109.91 | 110.92 | 109.04 | 110.64 | 3400412 |
2018-11-27 | 110.11 | 111.56 | 109.63 | 111.51 | 1933798 |
2018-11-28 | 111.64 | 113.62 | 110.93 | 113.55 | 2321990 |
2018-11-29 | 113.11 | 113.93 | 112.36 | 113.26 | 1998429 |
2018-11-30 | 113.74 | 115.44 | 113.19 | 115.29 | 3564276 |
2018-12-03 | 116.62 | 117.29 | 113.78 | 115.27 | 3529800 |
2018-12-04 | 113.60 | 113.78 | 105.85 | 106.77 | 6865946 |
2018-12-06 | 106.14 | 108.10 | 105.38 | 108.04 | 4269562 |
2018-12-07 | 108.03 | 109.34 | 104.47 | 105.32 | 3172275 |
2018-12-10 | 104.66 | 105.49 | 100.89 | 104.40 | 3993358 |
2018-12-11 | 105.78 | 106.40 | 102.28 | 103.58 | 2382552 |
2018-12-12 | 104.67 | 104.90 | 101.17 | 101.21 | 4453652 |
2018-12-13 | 101.33 | 101.85 | 99.75 | 100.78 | 3490501 |
2018-12-14 | 99.87 | 100.04 | 97.54 | 98.66 | 4532224 |
2018-12-17 | 98.40 | 98.83 | 96.36 | 96.87 | 4649236 |
2018-12-18 | 97.88 | 99.07 | 96.70 | 97.28 | 3404718 |
2018-12-19 | 93.71 | 98.55 | 93.26 | 94.32 | 6326045 |
2018-12-20 | 94.48 | 95.78 | 92.69 | 93.94 | 5200005 |
2018-12-21 | 93.55 | 95.28 | 93.16 | 93.50 | 7889446 |
2018-12-24 | 93.03 | 93.35 | 89.89 | 89.89 | 2728294 |
2018-12-26 | 90.83 | 96.78 | 89.94 | 96.61 | 6259428 |
2018-12-27 | 95.24 | 97.78 | 94.08 | 97.78 | 4335543 |
2018-12-28 | 98.18 | 98.82 | 96.14 | 96.53 | 2972183 |
2018-12-31 | 96.86 | 97.56 | 96.44 | 97.53 | 2656670 |
2019-01-02 | 96.12 | 97.36 | 95.78 | 97.21 | 3297520 |
2019-01-03 | 96.47 | 96.65 | 94.19 | 94.45 | 2705032 |
2019-01-04 | 96.19 | 97.93 | 95.83 | 97.74 | 3347302 |
2019-01-07 | 97.48 | 98.15 | 96.18 | 97.41 | 3795650 |
2019-01-08 | 98.46 | 99.11 | 96.53 | 97.42 | 3034282 |
2019-01-09 | 97.59 | 98.33 | 97.16 | 97.92 | 3678230 |
2019-01-10 | 97.40 | 99.14 | 96.85 | 98.91 | 2432217 |
2019-01-11 | 98.29 | 98.96 | 97.31 | 97.91 | 5282804 |
2019-01-14 | 97.33 | 99.65 | 96.63 | 99.14 | 4731266 |
2019-01-15 | 99.14 | 99.14 | 96.82 | 97.56 | 4777103 |
2019-01-16 | 97.90 | 98.95 | 96.87 | 96.99 | 4463447 |
2019-01-17 | 96.95 | 99.65 | 96.80 | 99.58 | 4004283 |
2019-01-18 | 100.43 | 101.87 | 100.11 | 101.60 | 4249091 |
2019-01-22 | 101.50 | 103.00 | 101.15 | 102.68 | 5594315 |
2019-01-23 | 103.04 | 103.13 | 99.24 | 100.92 | 4573263 |
2019-01-24 | 100.36 | 100.64 | 98.83 | 99.70 | 2807393 |
2019-01-25 | 100.70 | 101.74 | 100.00 | 100.83 | 3445551 |
2019-01-28 | 99.87 | 100.62 | 98.91 | 100.33 | 3126239 |
2019-01-29 | 100.37 | 101.33 | 99.78 | 101.30 | 2209103 |
2019-01-30 | 101.89 | 102.05 | 100.25 | 101.19 | 4013005 |
2019-01-31 | 105.50 | 108.00 | 102.75 | 105.40 | 7327400 |
2019-02-01 | 105.72 | 106.50 | 105.26 | 106.09 | 3526127 |
2019-02-04 | 106.00 | 106.59 | 105.42 | 106.58 | 3184663 |
2019-02-05 | 106.81 | 107.71 | 106.04 | 107.66 | 3690385 |
2019-02-06 | 107.45 | 108.84 | 107.17 | 108.82 | 4490558 |
2019-02-07 | 108.35 | 108.95 | 107.39 | 107.94 | 3395683 |
2019-02-08 | 107.39 | 108.12 | 106.74 | 108.10 | 2951012 |
2019-02-11 | 108.21 | 109.02 | 107.89 | 108.93 | 2765281 |
2019-02-12 | 109.56 | 110.79 | 109.56 | 110.66 | 2881875 |
2019-02-13 | 111.00 | 112.06 | 110.48 | 112.01 | 2731606 |
2019-02-14 | 111.41 | 112.17 | 110.61 | 111.80 | 2359424 |
2019-02-15 | 110.93 | 111.95 | 109.62 | 110.87 | 4273403 |
2019-02-19 | 110.90 | 111.75 | 110.17 | 110.77 | 2658706 |
2019-02-20 | 110.93 | 111.16 | 110.40 | 111.07 | 3346687 |
2019-02-21 | 110.77 | 112.28 | 110.71 | 111.76 | 2260051 |
2019-02-22 | 111.89 | 111.89 | 107.85 | 110.36 | 4084975 |
2019-02-25 | 109.90 | 111.23 | 109.65 | 110.86 | 3112674 |
2019-02-26 | 110.72 | 111.90 | 110.67 | 111.04 | 2927654 |
2019-02-27 | 110.93 | 111.20 | 110.42 | 111.13 | 2620930 |
2019-02-28 | 110.74 | 111.09 | 109.99 | 110.20 | 2843575 |
2019-03-01 | 110.94 | 112.37 | 110.35 | 112.13 | 3904160 |
2019-03-04 | 112.72 | 112.90 | 109.81 | 110.48 | 2731050 |
2019-03-05 | 109.89 | 110.85 | 109.01 | 109.97 | 3150966 |
2019-03-06 | 109.83 | 110.01 | 108.33 | 108.85 | 2679533 |
2019-03-07 | 108.65 | 109.03 | 106.22 | 106.86 | 3979948 |
2019-03-08 | 106.19 | 106.73 | 104.94 | 106.68 | 2648883 |
2019-03-11 | 106.87 | 108.92 | 106.79 | 108.83 | 2963374 |
2019-03-12 | 109.08 | 109.84 | 108.62 | 109.01 | 2549594 |
2019-03-13 | 109.72 | 111.73 | 109.58 | 110.86 | 3323786 |
2019-03-14 | 111.16 | 111.18 | 110.08 | 110.88 | 2539575 |
2019-03-15 | 110.85 | 111.25 | 109.42 | 109.52 | 4874437 |
2019-03-18 | 109.55 | 110.87 | 109.50 | 110.69 | 2394675 |
2019-03-19 | 110.80 | 111.02 | 110.11 | 110.35 | 2940813 |
2019-03-20 | 108.33 | 109.00 | 106.50 | 107.92 | 4199058 |
2019-03-21 | 107.27 | 109.97 | 106.93 | 109.80 | 1820318 |
2019-03-22 | 109.27 | 109.59 | 107.30 | 107.35 | 2727867 |
2019-03-25 | 107.07 | 107.46 | 106.34 | 106.90 | 2088191 |
2019-03-26 | 107.69 | 108.79 | 107.28 | 108.41 | 2204468 |
2019-03-27 | 108.50 | 109.14 | 108.16 | 108.98 | 1911333 |
2019-03-28 | 109.31 | 110.41 | 109.02 | 110.30 | 1621022 |
2019-03-29 | 111.00 | 112.03 | 110.93 | 111.74 | 3428646 |
2019-04-01 | 113.19 | 114.78 | 112.90 | 114.43 | 3721746 |
2019-04-02 | 114.38 | 114.55 | 113.11 | 113.68 | 2456380 |
2019-04-03 | 114.50 | 115.03 | 113.88 | 114.35 | 2556646 |
2019-04-04 | 114.30 | 114.57 | 113.49 | 113.97 | 2889431 |
2019-04-05 | 114.16 | 114.91 | 114.04 | 114.33 | 2487410 |
2019-04-08 | 113.73 | 114.06 | 113.32 | 113.97 | 1854580 |
2019-04-09 | 113.07 | 113.27 | 112.41 | 112.91 | 2230051 |
2019-04-10 | 113.17 | 113.27 | 112.31 | 113.08 | 1767657 |
2019-04-11 | 113.20 | 113.73 | 112.88 | 113.49 | 2384755 |
2019-04-12 | 113.94 | 114.88 | 113.46 | 114.46 | 2853767 |
2019-04-15 | 114.72 | 114.91 | 113.22 | 113.64 | 1768302 |
2019-04-16 | 113.69 | 114.15 | 113.39 | 113.94 | 2072514 |
2019-04-17 | 114.42 | 114.72 | 113.81 | 114.49 | 2108367 |
2019-04-18 | 114.53 | 114.72 | 114.07 | 114.15 | 1859667 |
2019-04-22 | 113.58 | 113.86 | 112.86 | 113.62 | 2585493 |
2019-04-23 | 113.34 | 114.05 | 112.82 | 113.60 | 2851332 |
2019-04-24 | 113.60 | 114.98 | 113.45 | 114.43 | 3570644 |
2019-04-25 | 109.59 | 109.88 | 104.20 | 105.13 | 10116646 |
2019-04-26 | 104.91 | 105.02 | 103.20 | 103.95 | 5421764 |
2019-04-29 | 104.01 | 104.97 | 103.02 | 104.84 | 4551027 |
2019-04-30 | 104.68 | 106.42 | 103.31 | 106.22 | 5101373 |
2019-05-01 | 106.06 | 106.50 | 104.26 | 104.62 | 2615332 |
2019-05-02 | 104.62 | 106.03 | 104.10 | 105.51 | 2589777 |
2019-05-03 | 106.14 | 106.95 | 105.32 | 106.65 | 3107551 |
2019-05-06 | 104.55 | 105.89 | 104.01 | 104.62 | 2704933 |
2019-05-07 | 103.88 | 104.08 | 101.10 | 102.09 | 4221600 |
2019-05-08 | 102.24 | 103.14 | 101.75 | 101.85 | 2497818 |
2019-05-09 | 101.08 | 101.08 | 99.77 | 100.75 | 3998831 |
2019-05-10 | 100.21 | 101.00 | 98.43 | 100.63 | 3071318 |
2019-05-13 | 98.62 | 99.48 | 97.87 | 99.35 | 3766439 |
2019-05-14 | 99.65 | 100.93 | 99.56 | 99.76 | 2889252 |
2019-05-15 | 99.41 | 102.01 | 98.87 | 101.54 | 3818537 |
2019-05-16 | 101.60 | 102.90 | 100.98 | 100.35 | 3337884 |
2019-05-17 | 99.54 | 100.65 | 99.00 | 99.40 | 2587007 |
2019-05-20 | 98.60 | 98.84 | 97.88 | 98.52 | 2088488 |
2019-05-21 | 99.35 | 99.75 | 98.54 | 99.41 | 1762095 |
2019-05-22 | 98.72 | 98.82 | 97.44 | 97.50 | 2580723 |
2019-05-23 | 96.92 | 97.00 | 95.15 | 96.17 | 3112059 |
2019-05-24 | 96.41 | 96.82 | 95.34 | 95.85 | 2401666 |
2019-05-28 | 95.88 | 95.95 | 94.07 | 94.07 | 3357610 |
2019-05-29 | 93.96 | 95.12 | 93.04 | 94.77 | 3388352 |
2019-05-30 | 95.40 | 96.13 | 95.02 | 95.75 | 2518894 |
2019-05-31 | 94.38 | 95.00 | 92.65 | 92.92 | 4192501 |
2019-06-03 | 92.84 | 95.07 | 92.83 | 94.13 | 4971801 |
2019-06-04 | 95.48 | 97.68 | 94.69 | 97.66 | 5096030 |
2019-06-05 | 98.33 | 98.65 | 97.58 | 98.21 | 2767067 |
2019-06-06 | 98.22 | 98.45 | 97.43 | 98.00 | 2643239 |
2019-06-07 | 98.69 | 98.94 | 98.05 | 98.23 | 2803257 |
2019-06-10 | 99.15 | 100.43 | 98.92 | 100.09 | 3327342 |
2019-06-11 | 100.99 | 101.34 | 99.86 | 100.01 | 3229580 |
2019-06-12 | 99.58 | 100.43 | 99.37 | 100.40 | 2261675 |
2019-06-13 | 101.00 | 102.29 | 100.96 | 102.02 | 2943200 |
2019-06-14 | 101.85 | 101.89 | 100.65 | 101.62 | 1829527 |
2019-06-17 | 101.65 | 101.93 | 100.97 | 101.40 | 2317903 |
2019-06-18 | 101.89 | 103.59 | 101.64 | 102.15 | 2524238 |
2019-06-19 | 102.26 | 102.52 | 100.97 | 101.56 | 2056593 |
2019-06-20 | 102.75 | 103.69 | 102.41 | 103.40 | 2622920 |
2019-06-21 | 103.41 | 103.64 | 102.14 | 102.17 | 5283119 |
2019-06-24 | 101.65 | 101.99 | 99.66 | 99.72 | 3704662 |
2019-06-25 | 99.72 | 99.72 | 96.99 | 97.13 | 5339355 |
2019-06-26 | 97.61 | 100.38 | 97.14 | 99.97 | 4623977 |
2019-06-27 | 100.34 | 102.09 | 100.17 | 101.70 | 2613555 |
2019-06-28 | 102.24 | 103.47 | 102.24 | 103.27 | 3130360 |
2019-07-01 | 104.58 | 105.12 | 102.38 | 102.97 | 2630394 |
2019-07-02 | 103.13 | 103.13 | 101.32 | 102.00 | 2020215 |
2019-07-03 | 102.22 | 103.21 | 101.86 | 103.20 | 1193338 |
2019-07-05 | 102.79 | 102.79 | 101.25 | 102.42 | 1572035 |
2019-07-08 | 101.71 | 102.68 | 101.71 | 101.92 | 1675413 |
2019-07-09 | 101.63 | 101.76 | 101.16 | 101.73 | 1952391 |
2019-07-10 | 102.43 | 102.45 | 101.26 | 101.62 | 1992390 |
2019-07-11 | 101.64 | 103.39 | 101.46 | 103.33 | 1819966 |
2019-07-12 | 103.70 | 106.21 | 103.70 | 105.91 | 3541254 |
2019-07-15 | 105.72 | 106.25 | 104.55 | 105.79 | 2288208 |
2019-07-16 | 106.25 | 107.53 | 105.56 | 105.61 | 2958355 |
2019-07-17 | 105.08 | 105.08 | 102.09 | 102.23 | 3672351 |
2019-07-18 | 101.91 | 102.96 | 101.82 | 102.80 | 2359035 |
2019-07-19 | 103.21 | 104.83 | 103.16 | 103.31 | 3011846 |
2019-07-22 | 103.91 | 104.46 | 103.64 | 104.01 | 2495483 |
2019-07-23 | 104.48 | 105.31 | 104.01 | 105.27 | 3362331 |
2019-07-24 | 110.07 | 115.05 | 109.61 | 114.39 | 12086009 |
2019-07-25 | 115.30 | 118.29 | 114.88 | 118.25 | 8941646 |
2019-07-26 | 117.48 | 121.30 | 117.44 | 120.58 | 8526543 |
2019-07-29 | 119.38 | 119.80 | 118.10 | 118.75 | 4171063 |
2019-07-30 | 117.68 | 120.58 | 117.16 | 119.81 | 3265877 |
2019-07-31 | 119.65 | 121.20 | 118.19 | 119.47 | 4859498 |
2019-08-01 | 118.87 | 120.77 | 116.57 | 116.98 | 5106866 |
2019-08-02 | 116.65 | 118.09 | 116.30 | 117.20 | 3669333 |
2019-08-05 | 115.48 | 115.72 | 113.63 | 114.85 | 4332869 |
2019-08-06 | 115.61 | 115.93 | 113.59 | 115.00 | 4875246 |
2019-08-07 | 113.64 | 115.56 | 112.22 | 115.41 | 3529419 |
2019-08-08 | 116.54 | 117.80 | 116.25 | 117.55 | 2349065 |
2019-08-09 | 117.25 | 117.44 | 115.44 | 115.75 | 2113845 |
2019-08-12 | 115.13 | 115.94 | 114.46 | 114.89 | 1723988 |
2019-08-13 | 114.40 | 117.93 | 114.25 | 115.83 | 2817409 |
2019-08-14 | 114.76 | 115.35 | 113.90 | 114.04 | 3775794 |
2019-08-15 | 114.70 | 114.83 | 112.71 | 112.94 | 3697978 |
2019-08-16 | 113.90 | 115.43 | 113.90 | 115.30 | 2723321 |
2019-08-19 | 116.68 | 117.50 | 116.26 | 116.79 | 2382803 |
2019-08-20 | 116.25 | 116.48 | 114.96 | 115.04 | 2600100 |
2019-08-21 | 116.32 | 116.60 | 115.31 | 115.93 | 1906901 |
2019-08-22 | 116.34 | 116.94 | 114.11 | 115.22 | 3004990 |
2019-08-23 | 114.33 | 114.65 | 110.51 | 111.28 | 4375816 |
2019-08-26 | 113.04 | 114.75 | 112.54 | 114.36 | 3215766 |
2019-08-27 | 114.67 | 115.00 | 113.46 | 114.13 | 2884007 |
2019-08-28 | 113.87 | 116.79 | 113.34 | 116.33 | 2610901 |
2019-08-29 | 117.81 | 119.51 | 117.34 | 118.37 | 2709158 |
2019-08-30 | 119.59 | 119.85 | 118.54 | 118.66 | 2209765 |
2019-09-03 | 117.66 | 118.38 | 116.19 | 117.33 | 1981984 |
2019-09-04 | 118.57 | 119.94 | 118.44 | 119.47 | 2732909 |
2019-09-05 | 120.12 | 122.54 | 120.00 | 121.20 | 2854851 |
2019-09-06 | 121.52 | 121.89 | 119.76 | 120.08 | 2116511 |
2019-09-09 | 121.00 | 122.19 | 120.28 | 121.66 | 2882349 |
2019-09-10 | 121.20 | 122.47 | 120.77 | 122.40 | 3070254 |
2019-09-11 | 122.43 | 122.90 | 121.21 | 122.85 | 2437020 |
2019-09-12 | 122.82 | 123.63 | 121.82 | 122.56 | 2224434 |
2019-09-13 | 123.19 | 123.45 | 122.33 | 122.67 | 3107251 |
2019-09-16 | 122.06 | 122.96 | 121.40 | 122.57 | 2294435 |
2019-09-17 | 121.72 | 122.52 | 121.06 | 122.39 | 2039946 |
2019-09-18 | 119.12 | 121.30 | 118.72 | 121.04 | 4118343 |
2019-09-19 | 120.61 | 120.76 | 118.90 | 119.12 | 3750480 |
2019-09-20 | 119.83 | 120.92 | 119.27 | 120.70 | 5324031 |
2019-09-23 | 119.80 | 120.89 | 118.91 | 119.05 | 3073064 |
2019-09-24 | 119.22 | 119.97 | 117.43 | 117.99 | 3220319 |
2019-09-25 | 118.23 | 119.90 | 117.95 | 119.05 | 3203717 |
2019-09-26 | 119.00 | 119.00 | 117.66 | 118.45 | 2011239 |
2019-09-27 | 119.00 | 119.50 | 118.33 | 118.95 | 2455967 |
2019-09-30 | 119.31 | 120.00 | 118.99 | 119.82 | 2775274 |
2019-10-01 | 120.25 | 120.70 | 114.85 | 115.81 | 4320220 |
2019-10-02 | 114.89 | 115.98 | 114.34 | 115.24 | 3933819 |
2019-10-03 | 115.40 | 116.47 | 114.01 | 115.90 | 3072413 |
2019-10-04 | 116.14 | 117.60 | 115.93 | 117.49 | 2333951 |
2019-10-07 | 116.70 | 117.03 | 115.43 | 115.57 | 2878107 |
2019-10-08 | 114.41 | 114.41 | 112.44 | 112.74 | 3475181 |
2019-10-09 | 114.00 | 114.50 | 113.15 | 113.86 | 2555744 |
2019-10-10 | 114.04 | 115.43 | 113.82 | 115.28 | 2241043 |
2019-10-11 | 116.88 | 117.98 | 115.89 | 116.02 | 3092292 |
2019-10-14 | 115.94 | 116.67 | 115.51 | 115.87 | 1963531 |
2019-10-15 | 116.09 | 118.16 | 115.83 | 116.48 | 2645062 |
2019-10-16 | 116.15 | 117.54 | 116.15 | 117.50 | 2260764 |
2019-10-17 | 117.81 | 118.92 | 117.67 | 118.39 | 2224177 |
2019-10-18 | 118.44 | 118.64 | 117.03 | 117.35 | 2720603 |
2019-10-21 | 117.70 | 119.25 | 117.60 | 118.52 | 3296103 |
2019-10-22 | 115.83 | 116.56 | 111.78 | 116.10 | 8329915 |
2019-10-23 | 115.40 | 116.07 | 114.66 | 115.15 | 3672432 |
2019-10-24 | 114.80 | 115.50 | 113.42 | 114.01 | 2978927 |
2019-10-25 | 114.00 | 115.97 | 113.87 | 115.72 | 2704425 |
2019-10-28 | 116.08 | 117.28 | 115.98 | 116.25 | 1730378 |
2019-10-29 | 116.64 | 117.64 | 116.30 | 116.91 | 2867265 |
2019-10-30 | 116.87 | 117.00 | 115.08 | 116.88 | 2417329 |
2019-10-31 | 116.04 | 116.88 | 114.51 | 115.17 | 2954249 |
2019-11-01 | 116.46 | 119.58 | 116.11 | 119.51 | 4171865 |
2019-11-04 | 120.00 | 123.10 | 120.00 | 123.02 | 4230707 |
2019-11-05 | 123.32 | 123.78 | 121.28 | 121.39 | 3117848 |
2019-11-06 | 121.38 | 121.95 | 120.74 | 121.95 | 2820159 |
2019-11-07 | 122.35 | 124.66 | 122.02 | 123.49 | 3156161 |
2019-11-08 | 123.52 | 125.31 | 123.51 | 124.30 | 2310718 |
2019-11-11 | 123.41 | 123.76 | 122.74 | 123.14 | 1320128 |
2019-11-12 | 123.00 | 123.68 | 122.62 | 123.01 | 1555803 |
2019-11-13 | 122.62 | 123.46 | 122.03 | 123.02 | 1614999 |
2019-11-14 | 122.74 | 124.23 | 122.74 | 123.12 | 1581039 |
2019-11-15 | 123.54 | 124.02 | 123.05 | 123.73 | 1891025 |
2019-11-18 | 123.53 | 123.75 | 122.56 | 122.77 | 1772957 |
2019-11-19 | 123.46 | 123.54 | 120.23 | 120.54 | 3642672 |
2019-11-20 | 120.20 | 120.32 | 118.83 | 119.01 | 2904758 |
2019-11-21 | 118.79 | 119.71 | 118.70 | 119.52 | 1994742 |
2019-11-22 | 119.96 | 121.11 | 119.06 | 119.32 | 2597920 |
2019-11-25 | 119.84 | 120.40 | 119.25 | 120.30 | 2460594 |
2019-11-26 | 120.37 | 121.68 | 119.91 | 121.20 | 2873001 |
2019-11-27 | 121.44 | 121.70 | 119.75 | 119.87 | 1863583 |
2019-11-29 | 120.02 | 120.25 | 119.62 | 119.73 | 1372003 |
2019-12-02 | 120.09 | 120.66 | 118.15 | 118.22 | 2438415 |
2019-12-03 | 116.83 | 117.40 | 115.72 | 116.93 | 2139916 |
2019-12-04 | 117.22 | 118.23 | 116.38 | 116.47 | 2202228 |
2019-12-05 | 116.08 | 116.40 | 114.25 | 115.01 | 4889444 |
2019-12-06 | 116.00 | 117.85 | 116.00 | 117.53 | 2762734 |
2019-12-09 | 117.00 | 118.36 | 116.56 | 118.14 | 1991507 |
2019-12-10 | 118.13 | 119.37 | 117.82 | 118.54 | 2439059 |
2019-12-11 | 118.54 | 118.54 | 116.76 | 116.79 | 3355670 |
2019-12-12 | 115.18 | 117.55 | 114.78 | 116.95 | 4321845 |
2019-12-13 | 118.03 | 119.63 | 117.80 | 118.62 | 2968129 |
2019-12-16 | 119.12 | 119.93 | 118.74 | 119.12 | 2978264 |
2019-12-17 | 120.03 | 121.32 | 119.55 | 120.29 | 2805532 |
2019-12-18 | 118.54 | 118.75 | 117.05 | 117.95 | 4957697 |
2019-12-19 | 118.36 | 119.56 | 118.27 | 118.56 | 3200950 |
2019-12-20 | 119.89 | 119.89 | 117.33 | 117.40 | 6945432 |
2019-12-23 | 118.23 | 119.42 | 117.56 | 118.94 | 2048264 |
2019-12-24 | 117.43 | 118.36 | 117.34 | 118.33 | 872025 |
2019-12-26 | 119.09 | 119.23 | 118.60 | 119.04 | 1274586 |
2019-12-27 | 119.45 | 119.49 | 118.57 | 118.94 | 1419599 |
2019-12-30 | 119.22 | 119.22 | 116.25 | 116.44 | 2430918 |
2019-12-31 | 116.04 | 117.09 | 115.57 | 117.06 | 2877107 |
2020-01-02 | 117.68 | 117.97 | 115.23 | 116.79 | 4112522 |
2020-01-03 | 114.97 | 116.86 | 114.84 | 116.72 | 2477904 |
2020-01-06 | 115.45 | 116.23 | 114.37 | 116.20 | 3383123 |
2020-01-07 | 115.86 | 116.44 | 115.07 | 116.00 | 1978789 |
2020-01-08 | 115.38 | 117.56 | 115.32 | 116.66 | 2015982 |
2020-01-09 | 117.03 | 117.83 | 116.38 | 116.93 | 2151511 |
2020-01-10 | 117.07 | 117.07 | 115.60 | 115.87 | 2545165 |
2020-01-13 | 116.12 | 117.22 | 115.90 | 116.75 | 1826285 |
2020-01-14 | 116.75 | 118.18 | 116.69 | 117.27 | 2598804 |
2020-01-15 | 117.51 | 118.70 | 117.27 | 117.93 | 3168371 |
2020-01-16 | 118.51 | 119.11 | 118.10 | 118.61 | 2426958 |
2020-01-17 | 118.74 | 119.24 | 118.17 | 118.60 | 3403414 |
2020-01-21 | 118.21 | 118.54 | 116.75 | 117.39 | 2960666 |
2020-01-22 | 117.79 | 119.24 | 117.23 | 117.26 | 2425268 |
2020-01-23 | 117.03 | 117.12 | 115.55 | 116.93 | 2493730 |
2020-01-24 | 117.04 | 117.11 | 115.93 | 116.66 | 2015558 |
2020-01-27 | 114.95 | 115.45 | 113.35 | 114.92 | 2904122 |
2020-01-28 | 115.45 | 116.36 | 114.44 | 115.37 | 2039557 |
2020-01-29 | 115.76 | 116.99 | 115.33 | 115.76 | 2846008 |
2020-01-30 | 112.26 | 113.07 | 107.34 | 108.00 | 9473040 |
2020-01-31 | 107.84 | 107.90 | 103.09 | 103.52 | 7234280 |
2020-02-03 | 104.16 | 104.48 | 101.66 | 102.03 | 5627414 |
2020-02-04 | 103.34 | 103.86 | 102.62 | 103.38 | 4858732 |
2020-02-05 | 104.63 | 106.59 | 104.34 | 106.04 | 4439895 |
2020-02-06 | 106.60 | 107.79 | 105.50 | 106.51 | 3861834 |
2020-02-07 | 106.05 | 106.37 | 103.00 | 103.12 | 5754415 |
2020-02-10 | 103.40 | 103.75 | 101.63 | 103.07 | 4669449 |
2020-02-11 | 103.42 | 105.45 | 103.22 | 104.87 | 2806283 |
2020-02-12 | 106.30 | 106.77 | 105.49 | 105.54 | 2493334 |
2020-02-13 | 104.99 | 106.13 | 104.37 | 105.24 | 2768258 |
2020-02-14 | 104.99 | 106.19 | 104.68 | 105.95 | 2694596 |
2020-02-18 | 105.95 | 106.92 | 105.70 | 106.42 | 3373257 |
2020-02-19 | 106.98 | 106.98 | 105.95 | 106.76 | 2663498 |
2020-02-20 | 106.48 | 107.61 | 105.95 | 106.48 | 3171286 |
2020-02-21 | 105.62 | 105.73 | 102.75 | 101.93 | 6036966 |
2020-02-24 | 99.76 | 100.14 | 97.62 | 98.49 | 7300597 |
2020-02-25 | 99.07 | 99.22 | 93.22 | 93.90 | 7609140 |
2020-02-26 | 95.08 | 95.39 | 93.18 | 93.73 | 7413350 |
2020-02-27 | 91.51 | 93.14 | 89.89 | 90.24 | 9143756 |
2020-02-28 | 88.63 | 91.35 | 87.67 | 90.49 | 11517377 |
2020-03-02 | 92.05 | 93.14 | 89.41 | 92.75 | 8738757 |
2020-03-03 | 94.86 | 96.00 | 90.57 | 91.30 | 9263420 |
2020-03-04 | 92.29 | 95.88 | 91.43 | 95.82 | 6644750 |
2020-03-05 | 92.78 | 94.25 | 91.94 | 92.99 | 5277204 |
2020-03-06 | 90.27 | 94.48 | 90.14 | 94.00 | 5598425 |
2020-03-09 | 88.44 | 92.00 | 87.10 | 87.18 | 8648254 |
2020-03-10 | 90.48 | 92.95 | 87.19 | 92.82 | 8914206 |
2020-03-11 | 89.82 | 91.17 | 87.31 | 87.99 | 5558986 |
2020-03-12 | 82.22 | 92.44 | 82.00 | 86.17 | 9412805 |
2020-03-13 | 91.00 | 94.60 | 87.51 | 94.23 | 10918893 |
2020-03-16 | 85.86 | 94.21 | 85.50 | 87.06 | 9006342 |
2020-03-17 | 89.05 | 97.21 | 87.79 | 96.79 | 10476122 |
2020-03-18 | 91.00 | 101.85 | 90.31 | 99.26 | 11152106 |
2020-03-19 | 98.67 | 103.80 | 95.46 | 96.25 | 7690326 |
2020-03-20 | 96.15 | 97.73 | 90.91 | 93.46 | 7355325 |
2020-03-23 | 94.18 | 96.13 | 90.25 | 91.90 | 7117792 |
2020-03-24 | 93.93 | 96.69 | 92.16 | 95.26 | 6067105 |
2020-03-25 | 95.63 | 97.79 | 91.05 | 94.50 | 5682206 |
2020-03-26 | 94.50 | 100.03 | 93.53 | 99.78 | 6374335 |
2020-03-27 | 95.60 | 99.55 | 95.00 | 97.52 | 4671051 |
2020-03-30 | 98.13 | 98.81 | 95.91 | 97.84 | 3994224 |
2020-03-31 | 96.91 | 97.31 | 93.16 | 93.42 | 5396135 |
2020-04-01 | 90.91 | 92.88 | 89.08 | 90.39 | 5762759 |
2020-04-02 | 89.76 | 93.56 | 88.35 | 93.04 | 4039893 |
2020-04-03 | 92.17 | 93.40 | 88.82 | 90.00 | 4471903 |
2020-04-06 | 93.21 | 96.48 | 92.42 | 95.68 | 5642748 |
2020-04-07 | 96.25 | 97.45 | 92.69 | 92.91 | 5113935 |
2020-04-08 | 97.00 | 99.50 | 93.76 | 98.79 | 6628400 |
2020-04-09 | 98.58 | 100.03 | 96.12 | 98.69 | 5588675 |
2020-04-13 | 98.58 | 100.25 | 98.19 | 98.42 | 3355104 |
2020-04-14 | 100.56 | 101.83 | 99.56 | 101.40 | 4093098 |
2020-04-15 | 99.94 | 99.98 | 97.94 | 99.92 | 3721177 |
2020-04-16 | 100.18 | 102.49 | 99.60 | 102.22 | 4303365 |
2020-04-17 | 102.16 | 103.75 | 99.83 | 102.75 | 5850281 |
2020-04-20 | 101.74 | 103.00 | 101.05 | 101.20 | 4359727 |
2020-04-21 | 100.36 | 102.11 | 100.25 | 100.62 | 3793940 |
2020-04-22 | 101.50 | 101.77 | 97.38 | 97.61 | 5105168 |
2020-04-23 | 98.36 | 100.24 | 98.06 | 99.45 | 4061752 |
2020-04-24 | 100.19 | 100.45 | 98.59 | 100.18 | 2794001 |
2020-04-27 | 101.00 | 103.49 | 99.80 | 102.55 | 4362322 |
2020-04-28 | 99.25 | 99.32 | 96.18 | 96.43 | 10400899 |
2020-04-29 | 96.10 | 97.15 | 94.11 | 96.11 | 9973980 |
2020-04-30 | 95.60 | 95.74 | 92.82 | 94.66 | 6262460 |
2020-05-01 | 93.23 | 93.71 | 91.25 | 91.90 | 5415608 |
2020-05-04 | 91.61 | 91.80 | 89.60 | 90.44 | 4784439 |
2020-05-05 | 91.53 | 93.85 | 91.40 | 92.71 | 5001219 |
2020-05-06 | 93.14 | 94.43 | 92.70 | 92.93 | 3630328 |
2020-05-07 | 93.99 | 94.27 | 92.45 | 92.83 | 3310671 |
2020-05-08 | 93.54 | 94.98 | 93.31 | 94.83 | 3418905 |
2020-05-11 | 94.21 | 94.86 | 93.10 | 93.91 | 3118422 |
2020-05-12 | 94.76 | 95.16 | 92.83 | 92.85 | 3504634 |
2020-05-13 | 92.56 | 93.23 | 90.38 | 90.74 | 3690835 |
2020-05-14 | 90.00 | 91.80 | 88.85 | 91.69 | 4031684 |
2020-05-15 | 90.84 | 91.89 | 90.64 | 91.03 | 3990569 |
2020-05-18 | 93.33 | 97.05 | 93.06 | 96.10 | 5512493 |
2020-05-19 | 95.93 | 97.47 | 95.41 | 96.43 | 3674291 |
2020-05-20 | 97.50 | 98.46 | 96.47 | 97.18 | 3292010 |
2020-05-21 | 96.73 | 97.99 | 96.60 | 96.30 | 5452119 |
2020-05-22 | 96.79 | 97.57 | 95.70 | 96.72 | 2406594 |
2020-05-26 | 98.15 | 98.94 | 96.78 | 97.07 | 5563736 |
2020-05-27 | 97.78 | 99.74 | 96.92 | 99.62 | 4436404 |
2020-05-28 | 100.00 | 101.10 | 98.33 | 99.72 | 5461566 |
2020-05-29 | 99.33 | 100.41 | 98.35 | 99.71 | 5962910 |
2020-06-01 | 99.48 | 99.68 | 98.36 | 99.28 | 2511938 |
2020-06-02 | 99.75 | 101.18 | 98.98 | 101.17 | 2860496 |
2020-06-03 | 102.60 | 104.22 | 102.08 | 103.65 | 3634066 |
2020-06-04 | 103.30 | 103.82 | 102.29 | 103.20 | 2768668 |
2020-06-05 | 104.98 | 107.17 | 104.67 | 106.65 | 5026878 |
2020-06-08 | 106.67 | 110.49 | 106.67 | 110.45 | 4561487 |
2020-06-09 | 109.08 | 109.20 | 106.53 | 107.83 | 4567865 |
2020-06-10 | 107.89 | 108.09 | 105.62 | 106.63 | 3793335 |
2020-06-11 | 103.47 | 103.71 | 100.45 | 100.47 | 5306328 |
2020-06-12 | 102.91 | 102.97 | 99.96 | 101.48 | 3334768 |
2020-06-15 | 99.92 | 106.18 | 99.59 | 105.64 | 6440477 |
2020-06-16 | 107.84 | 108.82 | 103.78 | 105.83 | 4283787 |
2020-06-17 | 106.51 | 108.54 | 106.17 | 106.99 | 4413535 |
2020-06-18 | 106.54 | 108.52 | 106.22 | 107.58 | 3204478 |
2020-06-19 | 108.31 | 109.04 | 106.37 | 107.77 | 9014645 |
2020-06-22 | 107.09 | 107.55 | 105.48 | 106.90 | 4385741 |
2020-06-23 | 108.21 | 110.87 | 108.01 | 110.61 | 5565937 |
2020-06-24 | 109.92 | 111.52 | 108.47 | 109.50 | 5471322 |
2020-06-25 | 109.27 | 110.65 | 108.36 | 110.52 | 2987138 |
2020-06-26 | 110.64 | 110.90 | 107.16 | 107.32 | 5489029 |
2020-06-29 | 108.97 | 110.14 | 107.84 | 109.48 | 3395237 |
2020-06-30 | 109.51 | 112.02 | 108.62 | 111.18 | 3954894 |
2020-07-01 | 117.86 | 119.91 | 114.25 | 114.42 | 8982119 |
2020-07-02 | 115.61 | 115.88 | 114.25 | 114.36 | 3442899 |
2020-07-06 | 115.67 | 115.79 | 114.61 | 115.36 | 3445894 |
2020-07-07 | 114.16 | 115.45 | 113.87 | 114.45 | 2194909 |
2020-07-08 | 114.52 | 115.27 | 113.98 | 114.47 | 3051631 |
2020-07-09 | 114.50 | 115.04 | 113.71 | 114.45 | 2366245 |
2020-07-10 | 114.70 | 115.66 | 113.99 | 115.07 | 2281810 |
2020-07-13 | 115.62 | 115.76 | 113.72 | 113.76 | 2301740 |
2020-07-14 | 113.57 | 115.65 | 113.05 | 115.33 | 2538304 |
2020-07-15 | 116.72 | 119.71 | 116.11 | 119.21 | 4841822 |
2020-07-16 | 118.80 | 119.85 | 118.17 | 119.74 | 2528223 |
2020-07-17 | 120.00 | 120.68 | 118.46 | 118.55 | 2782746 |
2020-07-20 | 118.42 | 118.72 | 117.06 | 118.35 | 2366340 |
2020-07-21 | 119.00 | 120.30 | 118.82 | 119.04 | 2055254 |
2020-07-22 | 118.75 | 119.25 | 117.90 | 118.72 | 3508335 |
2020-07-23 | 118.71 | 119.40 | 117.95 | 118.14 | 2349242 |
2020-07-24 | 118.16 | 119.48 | 117.56 | 118.35 | 2539333 |
2020-07-27 | 118.12 | 121.78 | 117.54 | 121.01 | 4446332 |
2020-07-28 | 120.22 | 120.74 | 119.23 | 119.62 | 2497558 |
2020-07-29 | 120.58 | 124.30 | 120.43 | 123.68 | 6769558 |
2020-07-30 | 137.66 | 145.50 | 135.15 | 141.46 | 30970862 |
2020-07-31 | 141.82 | 144.13 | 139.70 | 142.76 | 7430530 |
2020-08-03 | 143.47 | 143.50 | 140.54 | 142.18 | 4317457 |
2020-08-04 | 141.63 | 145.94 | 141.34 | 144.72 | 4841713 |
2020-08-05 | 145.35 | 146.00 | 143.28 | 145.08 | 3949624 |
2020-08-06 | 144.97 | 145.66 | 144.44 | 145.47 | 2420884 |
2020-08-07 | 145.68 | 156.90 | 145.59 | 156.90 | 10074185 |
2020-08-10 | 157.47 | 162.70 | 157.00 | 159.59 | 7396436 |
2020-08-11 | 160.66 | 161.26 | 154.88 | 155.85 | 6071886 |
2020-08-12 | 157.25 | 160.25 | 156.40 | 157.79 | 4248347 |
2020-08-13 | 156.77 | 159.72 | 156.48 | 159.29 | 2848426 |
2020-08-14 | 158.73 | 162.43 | 158.38 | 160.74 | 3479442 |
2020-08-17 | 161.11 | 162.14 | 159.75 | 160.30 | 2408862 |
2020-08-18 | 160.39 | 161.35 | 159.05 | 159.99 | 2606620 |
2020-08-19 | 160.55 | 161.89 | 159.86 | 160.34 | 2691647 |
2020-08-20 | 159.16 | 160.26 | 157.31 | 158.54 | 2296675 |
2020-08-21 | 158.76 | 160.24 | 157.52 | 159.03 | 4420781 |
2020-08-24 | 159.72 | 161.06 | 159.07 | 160.35 | 4083973 |
2020-08-25 | 161.56 | 162.40 | 158.05 | 159.04 | 2931507 |
2020-08-26 | 159.01 | 159.97 | 157.86 | 158.90 | 2761697 |
2020-08-27 | 159.74 | 160.97 | 158.72 | 160.21 | 2913417 |
2020-08-28 | 160.52 | 162.61 | 159.34 | 162.36 | 2979753 |
2020-08-31 | 161.73 | 165.22 | 161.26 | 163.62 | 3960911 |
2020-09-01 | 163.13 | 164.14 | 161.55 | 162.65 | 3097988 |
2020-09-02 | 163.25 | 166.20 | 162.20 | 165.78 | 3778036 |
2020-09-03 | 162.27 | 163.45 | 156.95 | 158.02 | 4759929 |
2020-09-04 | 160.24 | 161.85 | 154.63 | 160.78 | 3601254 |
2020-09-08 | 160.03 | 160.06 | 155.96 | 156.45 | 3176440 |
2020-09-09 | 158.05 | 160.96 | 158.05 | 159.80 | 2317590 |
2020-09-10 | 160.99 | 161.26 | 157.08 | 157.89 | 2450935 |
2020-09-11 | 158.49 | 160.61 | 157.43 | 158.87 | 2466753 |
2020-09-14 | 160.90 | 162.16 | 159.03 | 160.14 | 3617868 |
2020-09-15 | 160.58 | 161.77 | 158.37 | 161.53 | 3238544 |
2020-09-16 | 166.80 | 167.36 | 159.53 | 159.87 | 5737965 |
2020-09-17 | 157.04 | 160.27 | 156.97 | 159.75 | 3002230 |
2020-09-18 | 160.14 | 163.75 | 159.42 | 159.66 | 7274026 |
2020-09-21 | 161.42 | 162.95 | 157.38 | 161.06 | 3894369 |
2020-09-22 | 160.34 | 162.14 | 159.57 | 161.89 | 3051924 |
2020-09-23 | 162.50 | 165.76 | 161.34 | 161.55 | 3842426 |
2020-09-24 | 161.12 | 162.57 | 157.99 | 160.41 | 2975055 |
2020-09-25 | 159.27 | 167.00 | 159.27 | 166.12 | 4399307 |
2020-09-28 | 169.91 | 171.98 | 168.49 | 168.90 | 4338375 |
2020-09-29 | 168.81 | 170.47 | 167.12 | 168.50 | 3138099 |
2020-09-30 | 169.29 | 169.67 | 165.50 | 166.63 | 5426716 |
2020-10-01 | 169.04 | 170.80 | 166.88 | 167.65 | 4934140 |
2020-10-02 | 166.66 | 168.50 | 165.75 | 166.96 | 4482652 |
2020-10-05 | 168.16 | 169.96 | 167.44 | 169.16 | 2738995 |
2020-10-06 | 169.28 | 172.05 | 168.72 | 169.35 | 3671394 |
2020-10-07 | 170.61 | 175.44 | 170.31 | 174.99 | 3846993 |
2020-10-08 | 175.55 | 175.98 | 173.45 | 174.21 | 2797510 |
2020-10-09 | 174.51 | 175.38 | 172.86 | 174.69 | 2861052 |
2020-10-12 | 174.86 | 176.80 | 174.21 | 176.54 | 2273966 |
2020-10-13 | 175.50 | 177.15 | 174.89 | 175.33 | 3018028 |
2020-10-14 | 175.72 | 175.96 | 173.80 | 174.38 | 3161742 |
2020-10-15 | 172.67 | 174.06 | 172.01 | 174.04 | 3062297 |
2020-10-16 | 175.07 | 176.19 | 174.26 | 174.44 | 3446613 |
2020-10-19 | 174.76 | 176.20 | 171.11 | 172.10 | 2884617 |
2020-10-20 | 173.14 | 177.35 | 172.36 | 174.88 | 2788272 |
2020-10-21 | 176.43 | 178.01 | 172.65 | 172.73 | 4428714 |
2020-10-22 | 174.36 | 174.72 | 171.65 | 172.99 | 3898222 |
2020-10-23 | 172.42 | 173.75 | 171.31 | 171.90 | 2763083 |
2020-10-26 | 170.92 | 170.92 | 166.18 | 168.00 | 4053863 |
2020-10-27 | 170.89 | 171.67 | 168.61 | 170.84 | 5753906 |
2020-10-28 | 163.16 | 163.87 | 155.60 | 155.78 | 11120920 |
2020-10-29 | 158.07 | 164.02 | 157.74 | 161.36 | 5849634 |
2020-10-30 | 160.01 | 160.46 | 155.25 | 157.11 | 5243449 |
2020-11-02 | 158.88 | 161.19 | 156.97 | 159.55 | 3924001 |
2020-11-03 | 161.25 | 164.65 | 160.35 | 163.48 | 3142210 |
2020-11-04 | 163.73 | 165.34 | 160.56 | 162.58 | 3529953 |
2020-11-05 | 165.60 | 165.85 | 162.21 | 163.56 | 3998274 |
2020-11-06 | 164.08 | 168.30 | 163.08 | 167.68 | 2959093 |
2020-11-09 | 164.10 | 167.53 | 158.71 | 163.22 | 9452960 |
2020-11-10 | 163.73 | 165.26 | 161.03 | 164.73 | 3329764 |
2020-11-11 | 166.37 | 168.22 | 165.18 | 165.63 | 3240174 |
2020-11-12 | 165.34 | 165.50 | 161.67 | 163.11 | 4071276 |
2020-11-13 | 164.20 | 165.10 | 163.16 | 163.67 | 2629059 |
2020-11-16 | 163.16 | 168.48 | 161.25 | 168.44 | 4406315 |
2020-11-17 | 168.63 | 169.40 | 165.50 | 168.88 | 3627752 |
2020-11-18 | 168.95 | 171.57 | 168.45 | 168.45 | 3393490 |
2020-11-19 | 168.00 | 168.00 | 165.70 | 166.48 | 3143621 |
2020-11-20 | 166.33 | 166.80 | 163.71 | 163.76 | 3989544 |
2020-11-23 | 165.50 | 166.73 | 163.91 | 166.60 | 3775654 |
2020-11-24 | 167.96 | 173.11 | 167.57 | 172.69 | 5373851 |
2020-11-25 | 172.11 | 172.99 | 169.38 | 170.50 | 3497671 |
2020-11-27 | 170.96 | 171.43 | 167.89 | 168.89 | 2216615 |
2020-11-30 | 169.57 | 171.23 | 168.11 | 171.07 | 4708599 |
2020-12-01 | 173.51 | 174.20 | 167.90 | 167.96 | 5377352 |
2020-12-02 | 167.92 | 168.96 | 166.50 | 168.83 | 3853274 |
2020-12-03 | 169.12 | 170.23 | 167.42 | 167.83 | 2844187 |
2020-12-04 | 168.07 | 168.60 | 166.34 | 167.25 | 2765146 |
2020-12-07 | 168.13 | 168.29 | 166.10 | 167.47 | 3117161 |
2020-12-08 | 167.55 | 168.24 | 165.92 | 166.39 | 3884981 |
2020-12-09 | 167.54 | 169.85 | 167.01 | 169.18 | 3327293 |
2020-12-10 | 167.05 | 167.46 | 163.63 | 164.24 | 4708609 |
2020-12-11 | 165.50 | 169.02 | 165.35 | 168.40 | 4776609 |
2020-12-14 | 171.78 | 171.78 | 166.59 | 166.62 | 3388743 |
2020-12-15 | 167.10 | 168.39 | 166.14 | 167.17 | 2556870 |
2020-12-16 | 167.40 | 171.66 | 167.40 | 170.13 | 3421582 |
2020-12-17 | 170.74 | 175.32 | 170.04 | 174.49 | 4386859 |
2020-12-18 | 173.05 | 175.49 | 171.14 | 175.18 | 8580191 |
2020-12-21 | 172.44 | 174.44 | 171.03 | 172.59 | 3180024 |
2020-12-22 | 172.33 | 175.25 | 172.02 | 174.56 | 2493082 |
2020-12-23 | 174.38 | 175.94 | 172.62 | 172.64 | 2553799 |
2020-12-24 | 173.01 | 173.35 | 171.47 | 172.19 | 1006079 |
2020-12-28 | 172.60 | 173.20 | 170.90 | 171.36 | 1861657 |
2020-12-29 | 171.75 | 172.01 | 168.40 | 169.03 | 2864629 |
2020-12-30 | 169.82 | 169.82 | 166.15 | 166.23 | 3107126 |
2020-12-31 | 166.79 | 168.48 | 165.44 | 168.40 | 2349068 |
2021-01-04 | 168.40 | 168.54 | 161.88 | 163.80 | 4304039 |
2021-01-05 | 162.68 | 164.01 | 161.23 | 161.52 | 3966963 |
2021-01-06 | 160.28 | 163.13 | 160.01 | 161.04 | 5061447 |
2021-01-07 | 161.62 | 161.87 | 158.14 | 159.00 | 6024308 |
2021-01-08 | 159.11 | 159.90 | 157.47 | 158.39 | 4844804 |
2021-01-11 | 158.87 | 161.94 | 157.74 | 161.86 | 6129269 |
2021-01-12 | 162.37 | 164.45 | 159.93 | 163.91 | 4612071 |
2021-01-13 | 163.55 | 164.45 | 161.95 | 163.11 | 2643017 |
2021-01-14 | 163.70 | 165.59 | 163.22 | 163.47 | 2625038 |
2021-01-15 | 162.73 | 162.97 | 158.21 | 158.90 | 4814630 |
2021-01-19 | 159.70 | 159.80 | 156.05 | 156.28 | 4537365 |
2021-01-20 | 156.91 | 160.29 | 156.03 | 159.84 | 3029768 |
2021-01-21 | 159.34 | 161.70 | 159.22 | 160.10 | 2004104 |
2021-01-22 | 158.40 | 160.45 | 157.40 | 158.99 | 3131558 |
2021-01-25 | 159.71 | 164.14 | 159.11 | 161.75 | 3938074 |
2021-01-26 | 162.38 | 162.76 | 160.49 | 161.43 | 2962395 |
2021-01-27 | 159.50 | 159.60 | 156.99 | 157.65 | 2821509 |
2021-01-28 | 159.07 | 159.38 | 157.20 | 157.27 | 2565097 |
2021-01-29 | 157.02 | 157.70 | 154.76 | 155.00 | 5007910 |
2021-02-01 | 156.20 | 157.15 | 154.91 | 156.26 | 4782996 |
2021-02-02 | 163.20 | 164.20 | 156.93 | 160.29 | 10758346 |
2021-02-03 | 160.69 | 161.47 | 156.85 | 159.71 | 4559152 |
2021-02-04 | 159.23 | 162.41 | 157.83 | 162.26 | 2811099 |
2021-02-05 | 163.00 | 164.54 | 161.72 | 164.38 | 2559127 |
2021-02-08 | 164.44 | 165.47 | 162.81 | 163.45 | 2242489 |
2021-02-09 | 163.50 | 167.60 | 162.78 | 166.92 | 3073615 |
2021-02-10 | 167.94 | 168.23 | 164.54 | 165.66 | 2943733 |
2021-02-11 | 166.00 | 166.28 | 161.19 | 162.37 | 3188366 |
2021-02-12 | 162.47 | 163.83 | 162.04 | 163.39 | 2563322 |
2021-02-16 | 163.95 | 163.97 | 161.08 | 161.75 | 2867691 |
2021-02-17 | 161.09 | 161.91 | 159.90 | 161.00 | 2953560 |
2021-02-18 | 159.80 | 162.62 | 158.62 | 161.10 | 3596766 |
2021-02-19 | 161.33 | 162.28 | 160.32 | 160.54 | 3081948 |
2021-02-22 | 159.72 | 162.51 | 158.01 | 161.60 | 3894805 |
2021-02-23 | 159.97 | 161.42 | 157.77 | 160.81 | 4385811 |
2021-02-24 | 160.28 | 161.90 | 159.08 | 160.07 | 2963449 |
2021-02-25 | 159.00 | 160.30 | 157.03 | 157.51 | 2617074 |
2021-02-26 | 158.58 | 159.23 | 156.59 | 157.83 | 3492323 |
2021-03-01 | 159.55 | 162.66 | 158.58 | 161.47 | 3272583 |
2021-03-02 | 161.77 | 163.17 | 159.89 | 161.37 | 2653764 |
2021-03-03 | 160.59 | 162.17 | 159.88 | 160.43 | 2635113 |
2021-03-04 | 160.06 | 161.29 | 157.55 | 159.45 | 3710413 |
2021-03-05 | 160.51 | 165.18 | 159.08 | 164.40 | 3671027 |
2021-03-08 | 165.23 | 166.23 | 160.76 | 160.87 | 3176550 |
2021-03-09 | 161.21 | 165.15 | 161.21 | 163.27 | 2551334 |
2021-03-10 | 164.35 | 166.18 | 163.73 | 165.23 | 2511699 |
2021-03-11 | 166.10 | 168.68 | 165.39 | 167.24 | 2906651 |
2021-03-12 | 166.61 | 168.13 | 165.94 | 167.69 | 1913528 |
2021-03-15 | 167.90 | 167.93 | 161.02 | 162.64 | 4538208 |
2021-03-16 | 162.78 | 164.16 | 161.43 | 162.82 | 2397832 |
2021-03-17 | 160.78 | 161.75 | 159.56 | 160.65 | 3644112 |
2021-03-18 | 160.45 | 161.14 | 158.94 | 160.20 | 2966613 |
2021-03-19 | 161.43 | 165.24 | 158.69 | 159.29 | 14934230 |
2021-03-22 | 159.69 | 161.72 | 158.54 | 161.06 | 3893872 |
2021-03-23 | 159.80 | 162.16 | 159.23 | 159.86 | 2920776 |
2021-03-24 | 160.06 | 162.27 | 159.70 | 159.91 | 2285313 |
2021-03-25 | 159.50 | 163.65 | 158.70 | 163.25 | 2944517 |
2021-03-26 | 164.50 | 168.10 | 163.79 | 167.98 | 3135491 |
2021-03-29 | 167.61 | 168.97 | 166.66 | 168.14 | 2702638 |
2021-03-30 | 167.56 | 169.99 | 167.40 | 168.64 | 2401126 |
2021-03-31 | 169.23 | 171.00 | 167.60 | 169.99 | 3688401 |
2021-04-01 | 170.18 | 172.14 | 168.83 | 171.28 | 3615190 |
2021-04-05 | 172.10 | 173.04 | 171.11 | 171.95 | 2316062 |
2021-04-06 | 172.09 | 174.03 | 171.23 | 172.97 | 2465621 |
2021-04-07 | 172.93 | 173.35 | 171.20 | 171.95 | 2079942 |
2021-04-08 | 172.54 | 173.24 | 171.26 | 173.02 | 2029424 |
2021-04-09 | 173.27 | 175.95 | 172.82 | 175.94 | 2579977 |
2021-04-12 | 175.44 | 179.33 | 174.75 | 178.58 | 3023973 |
2021-04-13 | 177.95 | 179.92 | 176.68 | 179.42 | 2465364 |
2021-04-14 | 178.82 | 179.40 | 175.89 | 176.21 | 2591884 |
2021-04-15 | 178.85 | 180.85 | 176.51 | 179.64 | 3139333 |
2021-04-16 | 180.73 | 181.19 | 178.94 | 179.71 | 2820514 |
2021-04-19 | 179.91 | 179.91 | 177.66 | 178.06 | 2614204 |
2021-04-20 | 177.90 | 179.85 | 176.84 | 179.69 | 2642546 |
2021-04-21 | 179.39 | 179.54 | 177.57 | 178.57 | 3204429 |
2021-04-22 | 177.80 | 180.79 | 177.21 | 177.51 | 3077884 |
2021-04-23 | 177.85 | 180.31 | 177.33 | 178.96 | 2407147 |
2021-04-26 | 179.78 | 179.85 | 174.70 | 175.81 | 3972927 |
2021-04-27 | 190.26 | 197.28 | 189.71 | 194.13 | 14666542 |
2021-04-28 | 195.39 | 198.43 | 194.10 | 198.37 | 6308777 |
2021-04-29 | 199.89 | 204.50 | 197.67 | 203.72 | 6949965 |
2021-04-30 | 201.69 | 205.77 | 199.82 | 203.86 | 5931466 |
2021-05-03 | 207.42 | 213.38 | 207.12 | 212.20 | 7286058 |
2021-05-04 | 211.60 | 215.30 | 210.86 | 214.31 | 5775366 |
2021-05-05 | 214.93 | 215.75 | 212.76 | 214.52 | 2744347 |
2021-05-06 | 214.92 | 215.00 | 212.07 | 214.78 | 4470082 |
2021-05-07 | 214.67 | 218.34 | 213.80 | 217.50 | 2644086 |
2021-05-10 | 217.50 | 219.59 | 215.76 | 216.13 | 3566269 |
2021-05-11 | 213.93 | 215.00 | 211.60 | 214.33 | 3088776 |
2021-05-12 | 212.00 | 213.85 | 210.36 | 210.70 | 2667067 |
2021-05-13 | 211.18 | 216.90 | 211.13 | 215.67 | 3208148 |
2021-05-14 | 216.81 | 217.76 | 215.11 | 216.38 | 2333749 |
2021-05-17 | 215.51 | 216.95 | 215.00 | 216.29 | 2071354 |
2021-05-18 | 217.02 | 217.02 | 213.97 | 213.99 | 2041602 |
2021-05-19 | 212.00 | 214.45 | 210.64 | 214.35 | 2141288 |
2021-05-20 | 214.34 | 215.68 | 212.74 | 212.92 | 2716572 |
2021-05-21 | 214.18 | 214.89 | 211.78 | 211.87 | 3927651 |
2021-05-24 | 214.08 | 214.53 | 212.56 | 213.43 | 1981302 |
2021-05-25 | 213.36 | 215.15 | 211.17 | 211.49 | 2414263 |
2021-05-26 | 212.96 | 214.21 | 211.84 | 213.81 | 2376477 |
2021-05-27 | 214.30 | 216.86 | 212.00 | 212.80 | 5110162 |
2021-05-28 | 213.83 | 215.87 | 213.03 | 214.60 | 2128013 |
2021-06-01 | 215.59 | 216.55 | 213.21 | 213.29 | 1865279 |
2021-06-02 | 214.29 | 214.29 | 211.00 | 211.91 | 2486033 |
2021-06-03 | 211.05 | 213.18 | 210.13 | 211.98 | 2172447 |
2021-06-04 | 212.41 | 213.40 | 208.63 | 210.63 | 2943867 |
2021-06-07 | 210.59 | 215.41 | 210.31 | 212.92 | 3444612 |
2021-06-08 | 212.85 | 213.30 | 209.56 | 209.76 | 3402013 |
2021-06-09 | 208.06 | 208.91 | 197.00 | 201.06 | 10560593 |
2021-06-10 | 204.17 | 204.34 | 201.26 | 203.20 | 4879982 |
2021-06-11 | 203.66 | 205.24 | 201.83 | 203.20 | 2699160 |
2021-06-14 | 202.95 | 203.77 | 200.11 | 201.09 | 2157467 |
2021-06-15 | 201.45 | 203.86 | 199.27 | 202.34 | 2414920 |
2021-06-16 | 201.67 | 202.48 | 199.31 | 200.42 | 2102914 |
2021-06-17 | 200.50 | 200.50 | 195.47 | 198.05 | 3069001 |
2021-06-18 | 196.27 | 199.60 | 195.51 | 197.77 | 8170511 |
2021-06-21 | 199.36 | 204.59 | 198.98 | 203.32 | 3638346 |
2021-06-22 | 202.22 | 206.12 | 202.14 | 205.40 | 3460739 |
2021-06-23 | 205.25 | 206.29 | 203.58 | 204.02 | 2504458 |
2021-06-24 | 206.54 | 206.64 | 205.25 | 206.10 | 2602525 |
2021-06-25 | 202.54 | 206.35 | 202.20 | 205.61 | 6618620 |
2021-06-28 | 205.69 | 206.02 | 202.75 | 205.23 | 2288137 |
2021-06-29 | 205.28 | 207.97 | 204.25 | 207.61 | 2291145 |
2021-06-30 | 206.49 | 208.13 | 205.93 | 207.97 | 2744911 |
2021-07-01 | 209.39 | 210.38 | 208.00 | 210.22 | 2746183 |
2021-07-02 | 209.59 | 212.10 | 209.28 | 211.53 | 2172514 |
2021-07-06 | 210.46 | 211.61 | 208.19 | 211.29 | 2421320 |
2021-07-07 | 211.31 | 214.93 | 210.32 | 214.26 | 2553961 |
2021-07-08 | 210.32 | 212.70 | 209.90 | 212.07 | 2354376 |
2021-07-09 | 213.89 | 214.50 | 212.67 | 213.92 | 2050474 |
2021-07-12 | 211.00 | 214.08 | 210.41 | 213.33 | 2216253 |
2021-07-13 | 213.33 | 214.19 | 210.75 | 211.27 | 1852277 |
2021-07-14 | 211.34 | 212.40 | 209.63 | 211.53 | 2867751 |
2021-07-15 | 211.10 | 213.76 | 210.61 | 212.86 | 1663200 |
2021-07-16 | 213.12 | 213.53 | 210.11 | 210.57 | 3805609 |
2021-07-19 | 208.46 | 211.46 | 206.67 | 211.41 | 2910724 |
2021-07-20 | 212.06 | 214.29 | 210.71 | 212.46 | 2257385 |
2021-07-21 | 212.66 | 214.71 | 212.17 | 212.45 | 1770888 |
2021-07-22 | 212.36 | 213.73 | 211.86 | 213.23 | 1629795 |
2021-07-23 | 212.99 | 213.25 | 210.94 | 211.64 | 2189122 |
2021-07-26 | 211.20 | 212.25 | 209.35 | 209.86 | 2673685 |
2021-07-27 | 198.07 | 198.07 | 190.26 | 195.19 | 13741528 |
2021-07-28 | 195.09 | 195.87 | 190.51 | 192.04 | 6295450 |
2021-07-29 | 193.03 | 194.49 | 191.59 | 191.81 | 3150322 |
2021-07-30 | 190.00 | 192.64 | 188.32 | 191.36 | 3741603 |
2021-08-02 | 192.35 | 193.73 | 191.04 | 191.94 | 2782523 |
2021-08-03 | 191.25 | 194.25 | 190.57 | 194.15 | 2726570 |
2021-08-04 | 192.92 | 193.80 | 190.58 | 190.79 | 2341664 |
2021-08-05 | 191.45 | 192.30 | 190.10 | 190.42 | 2045216 |
2021-08-06 | 191.77 | 193.95 | 191.28 | 192.60 | 2340251 |
2021-08-09 | 191.07 | 192.16 | 190.85 | 190.98 | 2150077 |
2021-08-10 | 191.18 | 192.12 | 190.40 | 190.61 | 1667984 |
2021-08-11 | 191.31 | 192.52 | 190.72 | 192.40 | 2131095 |
2021-08-12 | 192.68 | 194.56 | 192.27 | 193.64 | 2458568 |
2021-08-13 | 193.03 | 194.90 | 192.94 | 193.98 | 2432526 |
2021-08-16 | 194.02 | 197.32 | 193.58 | 197.07 | 3094565 |
2021-08-17 | 195.69 | 198.30 | 194.55 | 197.76 | 2957878 |
2021-08-18 | 197.02 | 199.51 | 194.70 | 194.80 | 2605790 |
2021-08-19 | 193.63 | 196.19 | 192.50 | 193.04 | 2858819 |
2021-08-20 | 192.45 | 194.27 | 192.10 | 193.24 | 2222911 |
2021-08-23 | 194.24 | 195.33 | 192.89 | 193.00 | 2248727 |
2021-08-24 | 193.25 | 194.68 | 192.88 | 193.27 | 1667456 |
2021-08-25 | 193.12 | 193.97 | 192.21 | 192.87 | 1593865 |
2021-08-26 | 193.39 | 193.48 | 192.07 | 192.36 | 1969703 |
2021-08-27 | 192.32 | 193.88 | 192.14 | 193.30 | 1947942 |
2021-08-30 | 193.88 | 195.61 | 192.86 | 194.01 | 1507893 |
2021-08-31 | 194.70 | 196.11 | 192.90 | 195.63 | 2781981 |
2021-09-01 | 195.72 | 197.29 | 193.43 | 196.40 | 2381147 |
2021-09-02 | 196.91 | 199.25 | 196.56 | 198.19 | 2021357 |
2021-09-03 | 197.21 | 198.51 | 196.93 | 197.34 | 1493102 |
2021-09-07 | 197.65 | 197.95 | 195.28 | 195.56 | 2266314 |
2021-09-08 | 195.54 | 195.54 | 193.48 | 194.57 | 2455327 |
2021-09-09 | 193.23 | 194.36 | 188.05 | 189.01 | 3637040 |
2021-09-10 | 190.48 | 193.69 | 190.01 | 193.26 | 3094125 |
2021-09-13 | 194.71 | 195.33 | 192.60 | 194.39 | 2136217 |
2021-09-14 | 195.24 | 195.88 | 190.82 | 191.01 | 1895330 |
2021-09-15 | 191.60 | 193.83 | 190.85 | 193.35 | 1769306 |
2021-09-16 | 193.36 | 194.21 | 191.41 | 192.97 | 1657268 |
2021-09-17 | 192.56 | 196.25 | 189.67 | 190.03 | 4505342 |
2021-09-20 | 188.35 | 189.58 | 186.83 | 189.39 | 2439518 |
2021-09-21 | 190.10 | 190.72 | 188.01 | 189.73 | 2496355 |
2021-09-22 | 183.85 | 187.31 | 182.12 | 185.30 | 4229836 |
2021-09-23 | 186.00 | 187.84 | 185.66 | 186.79 | 2527523 |
2021-09-24 | 186.50 | 188.70 | 185.80 | 188.02 | 2312896 |
2021-09-27 | 187.37 | 188.60 | 186.65 | 186.84 | 1847600 |
2021-09-28 | 186.68 | 187.81 | 186.10 | 186.76 | 3093887 |
2021-09-29 | 187.02 | 187.95 | 184.44 | 184.74 | 2467478 |
2021-09-30 | 185.25 | 187.24 | 182.00 | 182.10 | 2902863 |
2021-10-01 | 182.89 | 182.91 | 178.83 | 181.49 | 3014848 |
2021-10-04 | 180.50 | 181.70 | 177.13 | 178.42 | 3512751 |
2021-10-05 | 178.48 | 181.04 | 177.63 | 179.67 | 2491819 |
2021-10-06 | 178.40 | 181.17 | 177.83 | 180.70 | 2119206 |
2021-10-07 | 182.98 | 184.02 | 181.17 | 181.60 | 2518557 |
2021-10-08 | 180.70 | 184.50 | 179.68 | 183.49 | 2781719 |
2021-10-11 | 184.30 | 184.32 | 181.53 | 181.74 | 1780192 |
2021-10-12 | 182.02 | 182.75 | 180.63 | 181.99 | 2615839 |
2021-10-13 | 182.18 | 184.93 | 180.67 | 184.06 | 3780636 |
2021-10-14 | 187.64 | 191.78 | 187.26 | 191.42 | 4106546 |
2021-10-15 | 191.96 | 194.01 | 190.71 | 193.75 | 3153577 |
2021-10-18 | 193.47 | 195.61 | 193.07 | 193.39 | 2304994 |
2021-10-19 | 193.90 | 194.91 | 193.05 | 193.79 | 1974659 |
2021-10-20 | 194.81 | 195.55 | 193.20 | 195.27 | 1952014 |
2021-10-21 | 195.61 | 200.00 | 195.43 | 199.44 | 2997307 |
2021-10-22 | 198.87 | 204.16 | 198.75 | 203.81 | 3735866 |
2021-10-25 | 203.02 | 205.56 | 201.84 | 203.90 | 4829730 |
2021-10-26 | 214.01 | 220.24 | 213.66 | 218.07 | 6596459 |
2021-10-27 | 217.12 | 217.48 | 210.49 | 212.21 | 3309002 |
2021-10-28 | 213.29 | 214.04 | 210.95 | 213.90 | 2236536 |
2021-10-29 | 212.74 | 216.07 | 212.25 | 213.47 | 2362109 |
2021-11-01 | 214.86 | 214.86 | 209.90 | 210.90 | 1868585 |
2021-11-02 | 210.90 | 210.90 | 208.44 | 209.14 | 2206662 |
2021-11-03 | 208.80 | 212.86 | 207.39 | 212.74 | 1765869 |
2021-11-04 | 213.15 | 213.53 | 209.81 | 210.72 | 2452223 |
2021-11-05 | 211.52 | 211.71 | 207.06 | 208.22 | 2118067 |
2021-11-08 | 208.76 | 209.89 | 207.27 | 209.30 | 2166226 |
2021-11-09 | 209.59 | 210.13 | 208.01 | 209.96 | 1552903 |
2021-11-10 | 209.89 | 212.95 | 209.45 | 211.64 | 2415516 |
2021-11-11 | 213.60 | 216.49 | 212.28 | 213.29 | 2113876 |
2021-11-12 | 212.67 | 215.08 | 212.00 | 213.19 | 1600324 |
2021-11-15 | 212.86 | 213.40 | 210.83 | 211.52 | 1378552 |
2021-11-16 | 211.58 | 213.91 | 211.51 | 211.87 | 2302791 |
2021-11-17 | 211.99 | 212.26 | 207.49 | 207.85 | 2542252 |
2021-11-18 | 208.26 | 208.47 | 205.45 | 206.45 | 3919635 |
2021-11-19 | 207.73 | 210.67 | 206.30 | 208.47 | 2678289 |
2021-11-22 | 208.52 | 212.30 | 207.65 | 210.88 | 2223195 |
2021-11-23 | 211.03 | 213.37 | 208.52 | 211.81 | 2346390 |
2021-11-24 | 210.60 | 212.00 | 208.26 | 208.47 | 2518700 |
2021-11-26 | 206.15 | 209.53 | 204.78 | 205.30 | 1940952 |
2021-11-29 | 204.16 | 206.00 | 201.50 | 204.64 | 3435432 |
2021-11-30 | 203.50 | 203.50 | 198.10 | 198.37 | 6267575 |
2021-12-01 | 200.88 | 202.15 | 194.00 | 194.15 | 2940454 |
2021-12-02 | 195.28 | 200.63 | 193.82 | 199.90 | 2423441 |
2021-12-03 | 201.04 | 202.63 | 197.76 | 200.73 | 2606430 |
2021-12-06 | 201.99 | 204.61 | 201.38 | 202.06 | 3006754 |
2021-12-07 | 204.33 | 205.89 | 203.38 | 205.39 | 2250692 |
2021-12-08 | 206.02 | 207.49 | 203.39 | 204.72 | 1615468 |
2021-12-09 | 204.05 | 207.89 | 203.76 | 206.54 | 1931645 |
2021-12-10 | 208.00 | 209.86 | 207.34 | 209.11 | 1887872 |
2021-12-13 | 206.95 | 209.32 | 205.62 | 206.31 | 1909805 |
2021-12-14 | 205.20 | 207.15 | 203.08 | 203.74 | 1930642 |
2021-12-15 | 206.65 | 208.44 | 204.52 | 205.77 | 3703412 |
2021-12-16 | 207.85 | 211.83 | 207.82 | 207.97 | 2932554 |
2021-12-17 | 210.80 | 212.53 | 206.40 | 206.59 | 5626923 |
2021-12-20 | 205.03 | 205.99 | 201.42 | 202.43 | 2936400 |
2021-12-21 | 204.26 | 208.07 | 203.71 | 207.10 | 2316979 |
2021-12-22 | 207.32 | 208.57 | 206.54 | 208.44 | 1716495 |
2021-12-23 | 209.21 | 213.22 | 209.21 | 212.19 | 2573922 |
2021-12-27 | 212.89 | 215.61 | 212.60 | 215.11 | 1807262 |
2021-12-28 | 214.56 | 216.15 | 213.73 | 214.68 | 1375697 |
2021-12-29 | 214.53 | 216.34 | 213.81 | 214.60 | 1155136 |
2021-12-30 | 214.72 | 216.00 | 213.03 | 213.90 | 1207022 |
2021-12-31 | 213.14 | 215.42 | 211.74 | 214.34 | 1579937 |
2022-01-03 | 214.65 | 215.65 | 210.87 | 213.50 | 2319592 |
2022-01-04 | 214.40 | 218.66 | 213.60 | 217.29 | 2741203 |
2022-01-05 | 216.80 | 217.98 | 214.22 | 214.56 | 2710799 |
2022-01-06 | 215.06 | 217.13 | 213.33 | 216.64 | 2102310 |
2022-01-07 | 217.35 | 219.45 | 215.18 | 218.16 | 3013952 |
2022-01-10 | 217.05 | 217.23 | 210.61 | 211.73 | 2853791 |
2022-01-11 | 211.50 | 211.50 | 208.04 | 211.27 | 1771741 |
2022-01-12 | 211.92 | 213.46 | 210.10 | 211.22 | 1865718 |
2022-01-13 | 211.56 | 213.64 | 209.93 | 210.47 | 1828475 |
2022-01-14 | 208.23 | 209.16 | 205.50 | 206.54 | 1921815 |
2022-01-18 | 204.52 | 206.04 | 201.51 | 205.59 | 2339871 |
2022-01-19 | 205.05 | 207.25 | 203.46 | 203.76 | 1701757 |
2022-01-20 | 205.71 | 206.99 | 202.11 | 202.29 | 1706805 |
2022-01-21 | 202.57 | 204.54 | 200.40 | 201.95 | 2570643 |
2022-01-24 | 199.01 | 204.82 | 196.29 | 204.13 | 3661700 |
2022-01-25 | 200.05 | 203.54 | 197.18 | 201.94 | 3817211 |
2022-01-26 | 203.32 | 206.04 | 197.22 | 199.00 | 3074690 |
2022-01-27 | 200.60 | 201.74 | 193.92 | 194.83 | 3372077 |
2022-01-28 | 195.80 | 198.35 | 192.74 | 198.25 | 3066423 |
2022-01-31 | 198.17 | 202.49 | 196.89 | 202.21 | 4626704 |
2022-02-01 | 225.01 | 233.72 | 222.01 | 230.69 | 19125251 |
2022-02-02 | 230.65 | 232.31 | 225.70 | 232.11 | 5473955 |
2022-02-03 | 229.84 | 232.19 | 227.23 | 228.69 | 3503272 |
2022-02-04 | 227.29 | 227.82 | 222.92 | 224.79 | 3623058 |
2022-02-07 | 225.49 | 227.55 | 221.54 | 225.06 | 3295872 |
2022-02-08 | 224.74 | 226.54 | 223.16 | 225.20 | 2759577 |
2022-02-09 | 227.87 | 230.35 | 224.60 | 225.07 | 2130537 |
2022-02-10 | 222.61 | 224.10 | 219.27 | 220.68 | 3379487 |
2022-02-11 | 220.26 | 221.27 | 212.11 | 213.49 | 3821050 |
2022-02-14 | 213.69 | 214.93 | 211.72 | 213.99 | 3641417 |
2022-02-15 | 215.97 | 219.47 | 215.70 | 217.26 | 3149041 |
2022-02-16 | 215.85 | 217.99 | 213.50 | 215.31 | 2226803 |
2022-02-17 | 214.07 | 214.34 | 209.72 | 209.19 | 2815556 |
2022-02-18 | 208.20 | 210.91 | 207.55 | 209.36 | 2823956 |
2022-02-22 | 208.73 | 210.55 | 206.67 | 208.97 | 3558356 |
2022-02-23 | 209.47 | 210.96 | 204.17 | 204.48 | 2835997 |
2022-02-24 | 200.11 | 207.42 | 199.05 | 207.19 | 3346995 |
2022-02-25 | 207.24 | 211.59 | 206.87 | 209.95 | 2657071 |
2022-02-28 | 206.17 | 210.93 | 204.54 | 210.42 | 3536731 |
2022-03-01 | 209.47 | 210.61 | 203.79 | 205.58 | 2986129 |
2022-03-02 | 205.90 | 213.37 | 205.74 | 211.46 | 2854249 |
2022-03-03 | 213.88 | 216.24 | 211.82 | 212.43 | 3019504 |
2022-03-04 | 211.08 | 211.20 | 207.06 | 210.39 | 2443440 |
2022-03-07 | 207.45 | 208.99 | 200.14 | 201.18 | 4043092 |
2022-03-08 | 202.09 | 208.46 | 198.53 | 203.41 | 4000980 |
2022-03-09 | 209.00 | 209.28 | 206.31 | 206.78 | 3097716 |
2022-03-10 | 204.50 | 207.37 | 203.86 | 207.18 | 2284340 |
2022-03-11 | 207.92 | 209.17 | 203.71 | 203.90 | 2006586 |
2022-03-14 | 205.59 | 208.91 | 203.25 | 204.30 | 2237446 |
2022-03-15 | 207.49 | 211.23 | 206.55 | 210.53 | 2865382 |
2022-03-16 | 212.60 | 218.01 | 212.51 | 217.90 | 3021978 |
2022-03-17 | 216.00 | 222.57 | 214.76 | 222.32 | 3520427 |
2022-03-18 | 220.98 | 221.20 | 216.84 | 219.78 | 6278328 |
2022-03-21 | 218.19 | 221.80 | 216.95 | 218.56 | 2244783 |
2022-03-22 | 219.58 | 220.40 | 217.28 | 218.42 | 2182136 |
2022-03-23 | 217.48 | 217.72 | 214.22 | 214.58 | 1939517 |
2022-03-24 | 214.75 | 215.46 | 213.32 | 214.66 | 1882568 |
2022-03-25 | 214.50 | 215.54 | 212.07 | 215.35 | 1754601 |
2022-03-28 | 216.36 | 219.84 | 216.07 | 219.55 | 2353428 |
2022-03-29 | 221.96 | 223.97 | 220.49 | 222.45 | 3034892 |
2022-03-30 | 222.00 | 222.30 | 218.57 | 220.20 | 2200236 |
2022-03-31 | 219.15 | 220.83 | 214.46 | 214.46 | 2858818 |
2022-04-01 | 214.90 | 215.21 | 203.72 | 206.64 | 3993556 |
2022-04-04 | 204.79 | 206.27 | 202.59 | 205.21 | 3207697 |
2022-04-05 | 200.25 | 202.20 | 196.01 | 197.21 | 6270658 |
2022-04-06 | 195.58 | 196.92 | 193.25 | 194.39 | 3911689 |
2022-04-07 | 194.44 | 194.44 | 189.52 | 192.70 | 3627929 |
2022-04-08 | 188.73 | 191.85 | 186.05 | 190.97 | 5465800 |
2022-04-11 | 189.75 | 194.20 | 188.64 | 190.84 | 2787459 |
2022-04-12 | 190.98 | 192.13 | 186.80 | 187.89 | 3428787 |
2022-04-13 | 187.46 | 190.04 | 186.67 | 188.87 | 2295987 |
2022-04-14 | 191.12 | 191.29 | 187.84 | 188.02 | 2624250 |
2022-04-18 | 187.70 | 188.80 | 185.67 | 187.16 | 2552639 |
2022-04-19 | 188.25 | 191.50 | 187.66 | 190.69 | 2448983 |
2022-04-20 | 191.98 | 192.73 | 190.25 | 190.43 | 2526031 |
2022-04-21 | 191.53 | 191.53 | 187.81 | 188.80 | 2618321 |
2022-04-22 | 188.26 | 190.94 | 186.94 | 187.15 | 3964154 |
2022-04-25 | 186.63 | 190.34 | 183.18 | 189.64 | 5354904 |
2022-04-26 | 186.69 | 187.42 | 180.83 | 183.05 | 7811844 |
2022-04-27 | 182.57 | 187.34 | 181.94 | 186.40 | 3978579 |
2022-04-28 | 188.24 | 190.84 | 186.12 | 190.16 | 3176855 |
2022-04-29 | 186.15 | 188.54 | 179.56 | 179.98 | 4853527 |
2022-05-02 | 180.28 | 180.99 | 175.22 | 178.58 | 5026618 |
2022-05-03 | 179.24 | 179.96 | 176.55 | 178.12 | 3266264 |
2022-05-04 | 178.06 | 184.21 | 177.01 | 183.80 | 3920541 |
2022-05-05 | 181.65 | 183.34 | 177.82 | 179.79 | 3249696 |
2022-05-06 | 179.14 | 181.05 | 175.66 | 179.92 | 2826706 |
2022-05-09 | 177.71 | 183.61 | 176.84 | 181.43 | 3925443 |
2022-05-10 | 183.20 | 184.50 | 179.69 | 182.01 | 3510227 |
2022-05-11 | 181.28 | 182.70 | 176.91 | 177.46 | 4934061 |
2022-05-12 | 176.14 | 178.76 | 173.19 | 177.13 | 5352393 |
2022-05-13 | 176.86 | 179.07 | 175.75 | 178.04 | 3598100 |
2022-05-16 | 177.82 | 181.96 | 176.84 | 179.77 | 3003687 |
2022-05-17 | 183.00 | 183.77 | 180.35 | 183.14 | 2640947 |
2022-05-18 | 179.48 | 180.14 | 171.52 | 172.23 | 4275294 |
2022-05-19 | 170.16 | 171.21 | 165.34 | 167.39 | 4382931 |
2022-05-20 | 169.19 | 171.21 | 166.56 | 171.04 | 3483296 |
2022-05-23 | 172.69 | 174.66 | 171.45 | 174.39 | 2837704 |
2022-05-24 | 172.79 | 174.73 | 170.37 | 174.11 | 2865264 |
2022-05-25 | 171.87 | 175.06 | 171.11 | 173.86 | 3370090 |
2022-05-26 | 175.49 | 180.03 | 175.49 | 178.38 | 2628395 |
2022-05-27 | 178.65 | 182.55 | 178.58 | 182.53 | 2959828 |
2022-05-31 | 180.17 | 184.61 | 178.69 | 182.25 | 8734394 |
2022-06-01 | 182.24 | 183.99 | 179.35 | 180.23 | 3253830 |
2022-06-02 | 182.19 | 184.09 | 180.21 | 184.07 | 2317916 |
2022-06-03 | 182.37 | 185.54 | 182.07 | 185.49 | 3802210 |
2022-06-06 | 186.88 | 188.88 | 186.54 | 187.11 | 2649274 |
2022-06-07 | 184.85 | 186.01 | 182.21 | 185.51 | 2983997 |
2022-06-08 | 182.54 | 183.25 | 177.99 | 179.44 | 3592190 |
2022-06-09 | 179.00 | 181.40 | 176.49 | 176.55 | 2891660 |
2022-06-10 | 173.30 | 175.00 | 171.84 | 173.05 | 3220732 |
2022-06-13 | 170.83 | 174.88 | 169.50 | 172.72 | 4302864 |
2022-06-14 | 174.05 | 177.97 | 172.04 | 174.16 | 3925494 |
2022-06-15 | 175.10 | 180.08 | 173.44 | 175.88 | 3465108 |
2022-06-16 | 171.14 | 173.29 | 170.74 | 172.19 | 3355694 |
2022-06-17 | 171.46 | 173.71 | 169.46 | 171.07 | 7578296 |
2022-06-21 | 172.64 | 175.00 | 172.42 | 174.50 | 2845836 |
2022-06-22 | 172.87 | 176.81 | 172.37 | 176.15 | 2671052 |
2022-06-23 | 177.37 | 179.01 | 175.24 | 178.63 | 2923593 |
2022-06-24 | 180.77 | 184.62 | 180.77 | 183.30 | 4826547 |
2022-06-27 | 184.85 | 184.96 | 181.05 | 181.81 | 1902453 |
2022-06-28 | 182.76 | 185.28 | 179.51 | 179.92 | 2380948 |
2022-06-29 | 180.33 | 181.62 | 177.67 | 181.13 | 2100952 |
2022-06-30 | 178.91 | 183.89 | 177.57 | 182.54 | 3728260 |
2022-07-01 | 181.78 | 186.11 | 181.51 | 184.99 | 2962475 |
2022-07-05 | 182.29 | 184.97 | 181.73 | 184.63 | 2471842 |
2022-07-06 | 184.78 | 185.96 | 182.71 | 185.17 | 2005019 |
2022-07-07 | 185.93 | 187.01 | 183.03 | 186.19 | 2961923 |
2022-07-08 | 185.71 | 186.30 | 183.09 | 185.40 | 1938350 |
2022-07-11 | 183.72 | 186.82 | 183.72 | 184.64 | 2275957 |
2022-07-12 | 181.53 | 182.49 | 178.06 | 179.37 | 4207551 |
2022-07-13 | 178.43 | 181.00 | 176.23 | 177.92 | 2414545 |
2022-07-14 | 176.93 | 178.48 | 175.13 | 178.28 | 2487076 |
2022-07-15 | 180.57 | 182.81 | 180.57 | 182.59 | 5014128 |
2022-07-18 | 182.33 | 183.90 | 179.73 | 180.08 | 2289244 |
2022-07-19 | 181.25 | 185.95 | 181.24 | 185.81 | 2710804 |
2022-07-20 | 185.85 | 187.50 | 184.27 | 186.85 | 1754944 |
2022-07-21 | 186.95 | 188.14 | 185.83 | 187.01 | 2320204 |
2022-07-22 | 188.64 | 189.29 | 185.66 | 187.98 | 2255419 |
2022-07-25 | 188.96 | 189.93 | 186.96 | 187.91 | 2816066 |
2022-07-26 | 179.25 | 183.84 | 178.66 | 181.53 | 4960953 |
2022-07-27 | 182.89 | 185.03 | 180.06 | 183.90 | 2739442 |
2022-07-28 | 184.66 | 189.07 | 183.80 | 188.24 | 2452472 |
2022-07-29 | 188.55 | 195.73 | 187.98 | 194.89 | 4093070 |
2022-08-01 | 193.08 | 195.82 | 192.92 | 195.34 | 2086269 |
2022-08-02 | 194.52 | 194.97 | 191.94 | 193.53 | 2075149 |
2022-08-03 | 194.69 | 195.34 | 192.76 | 193.42 | 1916720 |
2022-08-04 | 192.70 | 194.64 | 191.60 | 194.52 | 1627484 |
2022-08-05 | 193.45 | 196.91 | 193.45 | 196.76 | 1786026 |
2022-08-08 | 197.86 | 199.04 | 195.61 | 196.09 | 2102710 |
2022-08-09 | 196.47 | 197.53 | 195.22 | 196.65 | 2022532 |
2022-08-10 | 199.77 | 202.67 | 199.01 | 202.37 | 2791362 |
2022-08-11 | 203.36 | 205.90 | 201.75 | 202.91 | 2730638 |
2022-08-12 | 202.54 | 204.99 | 201.63 | 204.89 | 1883408 |
2022-08-15 | 203.84 | 206.11 | 203.29 | 205.88 | 1618268 |
2022-08-16 | 204.26 | 207.70 | 203.78 | 206.35 | 2296069 |
2022-08-17 | 202.49 | 206.12 | 202.35 | 204.98 | 1767314 |
2022-08-18 | 204.39 | 208.22 | 204.01 | 208.05 | 1913947 |
2022-08-19 | 208.91 | 209.39 | 206.74 | 208.43 | 2704307 |
2022-08-22 | 205.50 | 207.64 | 205.17 | 206.40 | 3593555 |
2022-08-23 | 206.59 | 207.65 | 204.44 | 205.27 | 2088008 |
2022-08-24 | 203.90 | 205.09 | 202.87 | 203.04 | 2024016 |
2022-08-25 | 203.68 | 205.04 | 202.51 | 205.00 | 1984492 |
2022-08-26 | 204.88 | 205.70 | 198.87 | 198.93 | 2204060 |
2022-08-29 | 198.28 | 199.53 | 197.19 | 197.27 | 1928036 |
2022-08-30 | 197.67 | 198.41 | 194.62 | 195.05 | 2238008 |
2022-08-31 | 195.22 | 196.18 | 194.02 | 194.51 | 2627678 |
2022-09-01 | 194.38 | 197.09 | 193.11 | 196.61 | 2343430 |
2022-09-02 | 199.42 | 199.97 | 194.34 | 196.05 | 2665129 |
2022-09-06 | 194.79 | 196.20 | 191.31 | 195.96 | 3760607 |
2022-09-07 | 194.90 | 197.10 | 192.92 | 196.29 | 2902333 |
2022-09-08 | 195.24 | 196.55 | 193.58 | 196.13 | 2166291 |
2022-09-09 | 197.57 | 199.41 | 197.14 | 198.69 | 1748040 |
2022-09-12 | 199.55 | 200.96 | 199.50 | 200.17 | 2382580 |
2022-09-13 | 196.16 | 197.68 | 192.14 | 192.71 | 2382701 |
2022-09-14 | 192.84 | 193.36 | 189.60 | 190.96 | 2608309 |
2022-09-15 | 190.73 | 191.17 | 184.58 | 185.00 | 4041764 |
2022-09-16 | 177.67 | 178.74 | 173.20 | 176.71 | 12561975 |
2022-09-19 | 176.31 | 180.40 | 175.65 | 180.03 | 3018033 |
2022-09-20 | 178.36 | 178.72 | 174.65 | 175.68 | 2827524 |
2022-09-21 | 177.08 | 179.58 | 173.77 | 173.83 | 3162889 |
2022-09-22 | 171.83 | 171.85 | 167.72 | 167.86 | 5238523 |
2022-09-23 | 164.88 | 165.66 | 161.90 | 164.33 | 4252837 |
2022-09-26 | 163.34 | 163.95 | 160.11 | 161.75 | 4163627 |
2022-09-27 | 163.54 | 166.09 | 162.50 | 164.77 | 3371306 |
2022-09-28 | 165.28 | 168.18 | 164.40 | 167.12 | 2958112 |
2022-09-29 | 166.32 | 166.71 | 163.75 | 165.32 | 2494862 |
2022-09-30 | 164.96 | 165.32 | 161.52 | 161.54 | 2823331 |
2022-10-03 | 160.63 | 164.56 | 159.42 | 163.09 | 3494731 |
2022-10-04 | 165.60 | 169.14 | 164.97 | 168.89 | 3414668 |
2022-10-05 | 167.05 | 169.88 | 166.69 | 167.93 | 2811406 |
2022-10-06 | 167.37 | 168.43 | 164.72 | 165.60 | 2375039 |
2022-10-07 | 163.96 | 164.01 | 158.34 | 159.14 | 3490990 |
2022-10-10 | 161.04 | 161.80 | 158.40 | 159.74 | 3141672 |
2022-10-11 | 159.38 | 161.23 | 158.46 | 159.41 | 2164816 |
2022-10-12 | 159.90 | 161.73 | 158.99 | 159.48 | 2229201 |
2022-10-13 | 156.11 | 164.82 | 154.87 | 163.66 | 2574108 |
2022-10-14 | 164.57 | 165.56 | 161.48 | 161.68 | 1937624 |
2022-10-17 | 164.23 | 166.12 | 163.73 | 164.72 | 2274715 |
2022-10-18 | 167.48 | 168.75 | 164.62 | 166.99 | 2282616 |
2022-10-19 | 166.78 | 167.23 | 164.66 | 165.79 | 2129959 |
2022-10-20 | 164.66 | 165.22 | 160.32 | 160.98 | 2832622 |
2022-10-21 | 161.63 | 166.04 | 161.03 | 165.55 | 3161038 |
2022-10-24 | 167.05 | 170.23 | 166.57 | 167.55 | 4471270 |
2022-10-25 | 172.28 | 174.80 | 166.52 | 167.00 | 7698827 |
2022-10-26 | 167.50 | 170.51 | 165.51 | 168.99 | 4820565 |
2022-10-27 | 169.93 | 170.65 | 166.09 | 166.49 | 3325307 |
2022-10-28 | 165.36 | 167.52 | 162.49 | 167.17 | 4771564 |
2022-10-31 | 166.13 | 169.79 | 165.42 | 167.77 | 2909001 |
2022-11-01 | 168.96 | 169.68 | 164.80 | 167.40 | 2454559 |
2022-11-02 | 166.15 | 170.61 | 164.55 | 164.58 | 2824737 |
2022-11-03 | 162.33 | 165.92 | 160.07 | 164.01 | 2671998 |
2022-11-04 | 166.01 | 166.46 | 162.61 | 165.69 | 2401055 |
2022-11-07 | 165.89 | 169.58 | 165.38 | 169.13 | 2624493 |
2022-11-08 | 169.80 | 171.32 | 167.65 | 168.79 | 2715740 |
2022-11-09 | 168.19 | 169.09 | 163.88 | 162.49 | 2687183 |
2022-11-10 | 167.50 | 172.35 | 167.50 | 172.32 | 3338898 |
2022-11-11 | 172.71 | 178.99 | 172.51 | 178.19 | 3851510 |
2022-11-14 | 178.11 | 181.49 | 177.72 | 177.79 | 3082494 |
2022-11-15 | 178.47 | 181.56 | 178.06 | 181.47 | 3105021 |
2022-11-16 | 180.36 | 180.45 | 175.90 | 177.06 | 2713488 |
2022-11-17 | 175.00 | 176.09 | 171.61 | 176.06 | 2517525 |
2022-11-18 | 178.51 | 179.23 | 176.76 | 178.97 | 3002978 |
2022-11-21 | 178.15 | 180.74 | 177.90 | 180.61 | 2465606 |
2022-11-22 | 181.47 | 182.89 | 180.47 | 182.74 | 2210419 |
2022-11-23 | 183.36 | 183.93 | 182.71 | 182.84 | 1583827 |
2022-11-25 | 183.65 | 183.89 | 182.21 | 182.52 | 912447 |
2022-11-28 | 180.97 | 182.28 | 178.44 | 179.91 | 2047781 |
2022-11-29 | 183.99 | 185.19 | 182.25 | 184.89 | 3671448 |
2022-11-30 | 184.75 | 189.73 | 183.93 | 189.73 | 7146860 |
2022-12-01 | 189.58 | 191.60 | 188.39 | 190.19 | 3934710 |
2022-12-02 | 187.29 | 190.46 | 186.59 | 189.39 | 3661709 |
2022-12-05 | 188.05 | 188.09 | 180.59 | 181.16 | 5004804 |
2022-12-06 | 179.02 | 179.49 | 173.88 | 175.10 | 5598203 |
2022-12-07 | 174.40 | 177.05 | 173.99 | 174.67 | 5124302 |
2022-12-08 | 175.13 | 180.55 | 174.85 | 179.63 | 3109657 |
2022-12-09 | 179.26 | 180.14 | 177.37 | 177.64 | 3487165 |
2022-12-12 | 178.68 | 183.32 | 178.02 | 182.53 | 3214511 |
2022-12-13 | 187.99 | 188.59 | 181.93 | 183.85 | 3863879 |
2022-12-14 | 183.41 | 187.25 | 182.80 | 184.31 | 3188928 |
2022-12-15 | 181.50 | 182.30 | 179.41 | 181.21 | 3478292 |
2022-12-16 | 180.36 | 181.89 | 177.62 | 178.20 | 8241369 |
2022-12-19 | 178.01 | 179.96 | 176.56 | 178.43 | 3690251 |
2022-12-20 | 177.33 | 177.57 | 173.47 | 173.63 | 3062157 |
2022-12-21 | 176.35 | 176.97 | 174.28 | 176.68 | 2833113 |
2022-12-22 | 174.80 | 175.66 | 172.72 | 175.61 | 2626811 |
2022-12-23 | 175.92 | 177.19 | 174.16 | 177.01 | 1897662 |
2022-12-27 | 177.09 | 177.82 | 175.62 | 176.93 | 1294218 |
2022-12-28 | 177.00 | 177.47 | 173.37 | 173.61 | 1455898 |
2022-12-29 | 174.79 | 176.41 | 174.42 | 175.75 | 1369351 |
2022-12-30 | 174.26 | 174.85 | 171.89 | 173.84 | 1670881 |
2023-01-03 | 174.27 | 175.83 | 173.65 | 175.28 | 2206482 |
2023-01-04 | 176.45 | 177.87 | 175.20 | 177.11 | 1965095 |
2023-01-05 | 174.88 | 175.91 | 173.33 | 173.84 | 2736857 |
2023-01-06 | 175.63 | 179.54 | 174.29 | 178.95 | 3690149 |
2023-01-09 | 179.22 | 183.64 | 178.98 | 181.69 | 3214745 |
2023-01-10 | 181.31 | 181.56 | 177.26 | 178.77 | 2324238 |
2023-01-11 | 179.53 | 182.46 | 178.99 | 182.23 | 2674711 |
2023-01-12 | 183.47 | 183.70 | 180.68 | 182.95 | 1832262 |
2023-01-13 | 182.18 | 183.25 | 180.77 | 182.15 | 2078273 |
2023-01-17 | 181.62 | 182.38 | 178.87 | 179.00 | 2703314 |
2023-01-18 | 178.80 | 180.55 | 176.46 | 176.72 | 3085283 |
2023-01-19 | 176.16 | 177.22 | 173.66 | 176.15 | 2711764 |
2023-01-20 | 176.74 | 178.19 | 175.12 | 178.13 | 2296408 |
2023-01-23 | 178.51 | 181.71 | 177.21 | 180.48 | 2240062 |
2023-01-24 | 157.61 | 181.38 | 157.61 | 179.99 | 1958413 |
2023-01-25 | 178.01 | 178.02 | 174.91 | 177.46 | 1722176 |
2023-01-26 | 178.63 | 179.78 | 176.05 | 179.70 | 1627001 |
2023-01-27 | 179.60 | 183.83 | 178.80 | 182.09 | 2831795 |
2023-01-30 | 180.71 | 181.85 | 176.39 | 176.97 | 4593318 |
2023-01-31 | 178.77 | 186.08 | 178.77 | 185.23 | 6872089 |
2023-02-01 | 184.68 | 185.83 | 180.80 | 184.98 | 4005165 |
2023-02-02 | 186.03 | 193.71 | 186.02 | 191.29 | 4996140 |
2023-02-03 | 189.06 | 192.25 | 187.25 | 191.66 | 2766408 |
2023-02-06 | 190.00 | 190.58 | 188.18 | 188.76 | 2243357 |
2023-02-07 | 187.87 | 189.21 | 185.79 | 188.29 | 2037849 |
2023-02-08 | 186.73 | 188.20 | 186.00 | 186.36 | 1970048 |
2023-02-09 | 186.04 | 187.52 | 184.56 | 184.75 | 2135717 |
2023-02-10 | 183.45 | 185.59 | 182.56 | 185.22 | 2533948 |
2023-02-13 | 184.75 | 187.46 | 183.22 | 187.41 | 2481436 |
2023-02-14 | 186.20 | 187.84 | 184.97 | 186.77 | 1876458 |
2023-02-15 | 185.62 | 187.04 | 185.03 | 186.84 | 1750601 |
2023-02-16 | 185.15 | 186.78 | 183.12 | 183.93 | 2633186 |
2023-02-17 | 183.11 | 184.01 | 181.35 | 183.21 | 2510180 |
2023-02-21 | 179.18 | 179.57 | 176.13 | 178.46 | 3994806 |
2023-02-22 | 178.37 | 179.44 | 176.09 | 176.61 | 2376997 |
2023-02-23 | 177.94 | 180.28 | 177.85 | 179.94 | 2341187 |
2023-02-24 | 178.78 | 181.14 | 177.75 | 180.15 | 2674392 |
2023-02-27 | 181.88 | 183.49 | 181.03 | 182.23 | 2925366 |
2023-02-28 | 181.20 | 183.81 | 181.13 | 182.49 | 3703052 |
2023-03-01 | 181.93 | 184.75 | 181.55 | 183.08 | 2307530 |
2023-03-02 | 182.82 | 185.12 | 181.78 | 184.68 | 2334521 |
2023-03-03 | 186.25 | 186.69 | 184.62 | 185.68 | 2499639 |
2023-03-06 | 185.45 | 187.67 | 185.36 | 186.51 | 2419460 |
2023-03-07 | 185.19 | 185.99 | 182.70 | 183.27 | 2822368 |
2023-03-08 | 183.18 | 184.58 | 182.28 | 184.30 | 2277952 |
2023-03-09 | 185.63 | 187.63 | 182.50 | 182.88 | 2497496 |
2023-03-10 | 182.69 | 184.32 | 179.53 | 181.54 | 3442847 |
2023-03-13 | 179.07 | 183.86 | 178.21 | 182.23 | 4435913 |
2023-03-14 | 185.15 | 187.83 | 182.26 | 185.06 | 4892221 |
2023-03-15 | 181.42 | 184.95 | 180.97 | 184.36 | 4306742 |
2023-03-16 | 183.55 | 188.77 | 183.55 | 187.92 | 4719435 |
2023-03-17 | 189.95 | 191.94 | 185.46 | 186.79 | 20535902 |
2023-03-20 | 186.26 | 186.82 | 181.57 | 183.49 | 3974343 |
2023-03-21 | 184.62 | 186.84 | 183.80 | 186.79 | 2965635 |
2023-03-22 | 186.50 | 189.62 | 185.32 | 185.54 | 2758367 |
2023-03-23 | 184.78 | 188.59 | 183.45 | 185.29 | 2901741 |
2023-03-24 | 185.09 | 186.41 | 183.72 | 186.07 | 2586752 |
2023-03-27 | 187.39 | 187.96 | 185.53 | 187.32 | 2283386 |
2023-03-28 | 187.42 | 189.16 | 186.35 | 187.73 | 1850203 |
2023-03-29 | 189.52 | 191.50 | 188.86 | 191.47 | 2546224 |
2023-03-30 | 191.89 | 192.20 | 189.19 | 191.09 | 2075292 |
2023-03-31 | 191.93 | 194.12 | 190.93 | 193.99 | 2571248 |
2023-04-03 | 192.83 | 193.75 | 191.32 | 193.72 | 2735242 |
2023-04-04 | 194.67 | 194.88 | 189.93 | 190.61 | 2498853 |
2023-04-05 | 189.84 | 191.89 | 189.35 | 189.40 | 2718297 |
2023-04-06 | 188.33 | 189.56 | 186.53 | 188.58 | 2206234 |
2023-04-10 | 187.42 | 190.55 | 186.78 | 190.26 | 2158050 |
2023-04-11 | 190.50 | 193.10 | 189.59 | 192.45 | 2844581 |
2023-04-12 | 192.50 | 194.04 | 189.02 | 189.85 | 3729104 |
2023-04-13 | 190.92 | 191.60 | 188.54 | 191.00 | 2355589 |
2023-04-14 | 191.00 | 193.02 | 190.25 | 192.87 | 2034960 |
2023-04-17 | 193.22 | 194.38 | 192.58 | 193.29 | 1920462 |
2023-04-18 | 193.58 | 194.67 | 192.88 | 194.12 | 2461589 |
2023-04-19 | 194.28 | 196.22 | 194.11 | 196.03 | 2652204 |
2023-04-20 | 195.87 | 197.80 | 194.12 | 194.98 | 3336293 |
2023-04-21 | 194.87 | 196.50 | 193.61 | 195.21 | 3371885 |
2023-04-24 | 195.36 | 197.31 | 194.73 | 195.85 | 3689112 |
2023-04-25 | 182.67 | 183.00 | 176.22 | 176.29 | 12474851 |
2023-04-26 | 175.23 | 177.06 | 172.13 | 172.57 | 5845607 |
2023-04-27 | 172.76 | 178.16 | 172.19 | 177.76 | 4679013 |
2023-04-28 | 176.84 | 180.48 | 176.51 | 179.81 | 3440757 |
2023-05-01 | 179.95 | 182.69 | 179.67 | 182.20 | 2807893 |
2023-05-02 | 180.70 | 180.77 | 177.68 | 177.84 | 3527750 |
2023-05-03 | 177.50 | 178.00 | 175.50 | 175.83 | 3825246 |
2023-05-04 | 174.55 | 174.94 | 172.86 | 173.29 | 3495232 |
2023-05-05 | 175.18 | 176.29 | 173.80 | 175.74 | 2775271 |
2023-05-08 | 175.91 | 176.36 | 173.60 | 174.39 | 2589144 |
2023-05-09 | 172.87 | 173.80 | 172.15 | 173.01 | 2180685 |
2023-05-10 | 173.73 | 173.98 | 169.85 | 171.57 | 3233338 |
2023-05-11 | 171.53 | 171.75 | 169.18 | 168.61 | 3136608 |
2023-05-12 | 169.11 | 169.86 | 166.88 | 168.50 | 3346831 |
2023-05-15 | 167.56 | 168.92 | 166.26 | 168.85 | 3048413 |
2023-05-16 | 167.49 | 167.83 | 166.15 | 166.61 | 3459177 |
2023-05-17 | 167.69 | 171.77 | 166.71 | 171.36 | 3882431 |
2023-05-18 | 171.64 | 173.42 | 169.76 | 171.04 | 2747385 |
2023-05-19 | 171.13 | 171.46 | 169.37 | 170.93 | 2350155 |
2023-05-22 | 171.61 | 171.85 | 169.32 | 171.51 | 2675560 |
2023-05-23 | 170.59 | 172.26 | 169.25 | 169.79 | 2660616 |
2023-05-24 | 168.85 | 169.66 | 167.45 | 167.72 | 2410563 |
2023-05-25 | 168.58 | 172.08 | 168.17 | 171.23 | 2977043 |
2023-05-26 | 171.73 | 172.91 | 171.18 | 171.57 | 2292008 |
2023-05-30 | 171.69 | 171.84 | 168.92 | 169.76 | 2542214 |
2023-05-31 | 169.06 | 169.22 | 166.30 | 167.00 | 5106097 |
2023-06-01 | 167.51 | 168.92 | 166.21 | 167.83 | 2525005 |
2023-06-02 | 168.76 | 170.94 | 167.93 | 170.14 | 2752177 |
2023-06-05 | 169.95 | 169.11 | 167.62 | 170.14 | 2314285 |
2023-06-06 | 166.51 | 168.66 | 166.18 | 167.59 | 2521998 |
2023-06-07 | 167.35 | 171.67 | 166.90 | 171.50 | 3435606 |
2023-06-08 | 171.48 | 171.62 | 169.63 | 171.48 | 3676419 |
2023-06-09 | 171.00 | 171.38 | 169.56 | 170.49 | 2838567 |
2023-06-12 | 170.84 | 171.82 | 170.03 | 171.50 | 2795236 |
2023-06-13 | 171.31 | 173.38 | 171.11 | 172.89 | 3527973 |
2023-06-14 | 173.66 | 176.70 | 173.09 | 174.88 | 4476124 |
2023-06-15 | 175.46 | 179.30 | 175.42 | 179.00 | 4162854 |
2023-06-16 | 179.99 | 180.27 | 176.10 | 178.58 | 8469269 |
2023-06-20 | 176.46 | 178.68 | 176.46 | 177.27 | 3088520 |
2023-06-21 | 174.13 | 176.59 | 172.87 | 173.63 | 4935490 |
2023-06-22 | 172.16 | 173.50 | 170.96 | 171.38 | 4192807 |
2023-06-23 | 169.60 | 171.16 | 168.71 | 169.29 | 11278591 |
2023-06-26 | 169.22 | 173.04 | 169.22 | 172.75 | 3763109 |
2023-06-27 | 173.39 | 175.49 | 172.47 | 174.67 | 2711553 |
2023-06-28 | 174.12 | 176.08 | 173.66 | 175.66 | 2746443 |
2023-06-29 | 175.42 | 176.19 | 174.79 | 176.05 | 2301550 |
2023-06-30 | 176.59 | 179.65 | 175.56 | 179.25 | 4892851 |
2023-07-03 | 178.26 | 184.16 | 178.18 | 183.77 | 3330016 |
2023-07-05 | 179.37 | 181.70 | 178.79 | 179.97 | 4820629 |
2023-07-06 | 178.66 | 179.40 | 177.59 | 179.28 | 3012410 |
2023-07-07 | 178.11 | 181.72 | 178.04 | 179.76 | 3145285 |
2023-07-10 | 179.68 | 182.43 | 179.68 | 181.33 | 2372713 |
2023-07-11 | 181.93 | 185.50 | 181.36 | 185.24 | 2896662 |
2023-07-12 | 187.07 | 187.67 | 185.47 | 186.49 | 2586007 |
2023-07-13 | 186.64 | 187.82 | 185.33 | 185.36 | 2857410 |
2023-07-14 | 184.78 | 185.67 | 183.90 | 185.26 | 2213650 |
2023-07-17 | 184.48 | 184.50 | 182.42 | 182.74 | 2556717 |
2023-07-18 | 182.82 | 184.90 | 182.82 | 184.57 | 2387566 |
2023-07-19 | 184.60 | 186.47 | 184.60 | 186.02 | 3019087 |
2023-07-20 | 186.63 | 188.21 | 185.60 | 186.94 | 2703631 |
2023-07-21 | 186.91 | 189.48 | 186.74 | 187.30 | 5071459 |
2023-07-24 | 185.86 | 189.35 | 185.72 | 188.34 | 2460229 |
2023-07-25 | 187.81 | 192.98 | 182.14 | 184.69 | 10006571 |
2023-07-26 | 183.25 | 185.13 | 181.72 | 184.39 | 4189081 |
2023-07-27 | 185.12 | 187.23 | 184.05 | 186.52 | 3251374 |
2023-07-28 | 188.39 | 189.65 | 187.69 | 187.89 | 2304647 |
2023-07-31 | 187.81 | 188.32 | 186.20 | 187.13 | 2325150 |
2023-08-01 | 186.86 | 187.00 | 183.77 | 185.50 | 2827369 |
2023-08-02 | 183.95 | 185.36 | 182.84 | 183.35 | 2012694 |
2023-08-03 | 182.34 | 184.56 | 181.26 | 181.50 | 3694497 |
2023-08-04 | 182.13 | 182.60 | 180.47 | 180.94 | 4437391 |
2023-08-07 | 182.00 | 183.24 | 180.74 | 182.15 | 4411684 |
2023-08-08 | 183.06 | 184.33 | 176.02 | 180.55 | 6433351 |
2023-08-09 | 179.12 | 181.37 | 178.56 | 179.37 | 3249463 |
2023-08-10 | 180.08 | 182.25 | 179.93 | 178.76 | 3964791 |
2023-08-11 | 178.27 | 179.03 | 175.90 | 176.62 | 3558532 |
2023-08-14 | 176.12 | 176.44 | 174.56 | 175.51 | 2980792 |
2023-08-15 | 174.45 | 174.56 | 172.76 | 173.26 | 2269269 |
2023-08-16 | 172.10 | 173.58 | 170.58 | 170.74 | 2500538 |
2023-08-17 | 171.36 | 171.55 | 170.05 | 170.74 | 2986577 |
2023-08-18 | 169.81 | 172.16 | 169.81 | 171.24 | 2868452 |
2023-08-21 | 170.91 | 171.73 | 167.07 | 168.49 | 3512019 |
2023-08-22 | 169.00 | 170.36 | 166.40 | 166.86 | 2702240 |
2023-08-23 | 167.71 | 169.32 | 167.34 | 168.88 | 2375193 |
2023-08-24 | 168.03 | 168.82 | 166.97 | 167.00 | 2207639 |
2023-08-25 | 167.43 | 169.35 | 166.85 | 168.87 | 2506999 |
2023-08-28 | 169.70 | 170.66 | 167.96 | 168.84 | 1967777 |
2023-08-29 | 169.34 | 171.93 | 169.00 | 171.75 | 3261293 |
2023-08-30 | 172.05 | 172.75 | 170.99 | 172.01 | 2713341 |
2023-08-31 | 172.03 | 172.69 | 169.30 | 169.40 | 3549814 |
2023-09-01 | 170.52 | 170.68 | 167.34 | 168.00 | 3286591 |
2023-09-05 | 167.50 | 168.02 | 163.61 | 163.97 | 4897473 |
2023-09-06 | 163.88 | 164.25 | 161.45 | 162.31 | 3883549 |
2023-09-07 | 161.99 | 162.65 | 160.52 | 162.24 | 3013167 |
2023-09-08 | 162.42 | 162.42 | 160.60 | 161.04 | 3561848 |
2023-09-11 | 161.60 | 162.28 | 160.34 | 160.89 | 3637996 |
2023-09-12 | 157.37 | 158.00 | 155.10 | 156.57 | 6232521 |
2023-09-13 | 156.56 | 158.05 | 155.86 | 157.84 | 4071931 |
2023-09-14 | 159.76 | 160.88 | 159.03 | 160.73 | 2796439 |
2023-09-15 | 160.73 | 161.47 | 159.65 | 160.49 | 4382293 |
2023-09-18 | 159.91 | 160.15 | 158.08 | 158.44 | 2729369 |
2023-09-19 | 158.30 | 158.68 | 156.51 | 158.01 | 2349033 |
2023-09-20 | 158.60 | 159.42 | 157.35 | 157.64 | 2301142 |
2023-09-21 | 157.00 | 157.78 | 155.23 | 155.43 | 3801458 |
2023-09-22 | 155.42 | 155.84 | 153.51 | 153.78 | 3206785 |
2023-09-25 | 152.93 | 155.39 | 152.82 | 154.31 | 2900479 |
2023-09-26 | 153.00 | 154.01 | 151.80 | 151.90 | 3461990 |
2023-09-27 | 152.48 | 152.80 | 150.54 | 152.41 | 3419503 |
2023-09-28 | 152.63 | 155.56 | 152.43 | 155.50 | 5571684 |
2023-09-29 | 156.50 | 157.33 | 155.06 | 155.87 | 5034589 |
2023-10-02 | 155.15 | 155.42 | 153.64 | 155.08 | 3243692 |
2023-10-03 | 154.27 | 156.36 | 153.02 | 153.75 | 3687671 |
2023-10-04 | 154.40 | 155.38 | 152.45 | 153.72 | 2600620 |
2023-10-05 | 153.04 | 153.98 | 152.60 | 153.38 | 2922292 |
2023-10-06 | 152.88 | 155.15 | 152.30 | 154.27 | 2383609 |
2023-10-09 | 153.45 | 154.80 | 152.54 | 154.34 | 1766017 |
2023-10-10 | 154.51 | 156.45 | 154.28 | 155.55 | 2083532 |
2023-10-11 | 155.78 | 156.24 | 153.47 | 155.30 | 2209802 |
2023-10-12 | 155.50 | 155.55 | 153.56 | 155.38 | 2340494 |
2023-10-13 | 156.12 | 157.37 | 154.58 | 155.08 | 2759887 |
2023-10-16 | 156.74 | 158.49 | 156.12 | 156.65 | 3349697 |
2023-10-17 | 155.19 | 157.66 | 155.02 | 157.18 | 2936990 |
2023-10-18 | 155.50 | 155.79 | 153.64 | 153.82 | 2974728 |
2023-10-19 | 154.47 | 155.14 | 151.78 | 152.06 | 3035195 |
2023-10-20 | 152.34 | 153.34 | 151.94 | 151.96 | 5022493 |
2023-10-23 | 151.25 | 151.58 | 147.89 | 148.16 | 4552659 |
2023-10-24 | 148.74 | 150.21 | 148.34 | 149.32 | 2802329 |
2023-10-25 | 148.74 | 148.90 | 146.01 | 146.93 | 3565833 |
2023-10-26 | 142.50 | 146.29 | 137.93 | 138.21 | 10581412 |
2023-10-27 | 138.43 | 139.79 | 133.68 | 134.83 | 6594553 |
2023-10-30 | 135.91 | 139.23 | 134.31 | 138.78 | 5662402 |
2023-10-31 | 138.62 | 141.32 | 138.22 | 141.25 | 3996879 |
2023-11-01 | 141.38 | 142.14 | 138.05 | 139.80 | 3566835 |
2023-11-02 | 141.90 | 143.38 | 141.72 | 141.99 | 3904584 |
2023-11-03 | 143.23 | 144.81 | 142.81 | 142.86 | 3272215 |
2023-11-06 | 143.22 | 143.49 | 141.29 | 142.27 | 2931436 |
2023-11-07 | 141.48 | 142.10 | 140.60 | 141.85 | 2952623 |
2023-11-08 | 142.13 | 143.42 | 141.46 | 141.95 | 2896590 |
2023-11-09 | 142.94 | 142.94 | 139.87 | 138.33 | 3411097 |
2023-11-10 | 138.71 | 138.82 | 136.52 | 138.11 | 5684583 |
2023-11-13 | 137.67 | 138.55 | 137.01 | 138.17 | 3211537 |
2023-11-14 | 140.04 | 143.77 | 139.91 | 143.17 | 4258832 |
2023-11-15 | 144.00 | 147.90 | 143.95 | 147.17 | 4766672 |
2023-11-16 | 147.27 | 148.20 | 145.64 | 146.91 | 3729290 |
2023-11-17 | 147.68 | 148.05 | 146.20 | 147.98 | 3320750 |
2023-11-20 | 147.85 | 150.28 | 146.87 | 149.57 | 4733465 |
2023-11-21 | 149.50 | 150.11 | 148.50 | 149.77 | 3080839 |
2023-11-22 | 150.96 | 151.24 | 149.94 | 150.75 | 2640250 |
2023-11-24 | 151.17 | 152.04 | 150.75 | 152.03 | 1644358 |
2023-11-27 | 151.04 | 151.44 | 149.57 | 149.59 | 3320030 |
2023-11-28 | 149.70 | 151.08 | 148.98 | 150.74 | 3074002 |
2023-11-29 | 151.52 | 153.46 | 151.45 | 152.29 | 2981656 |
2023-11-30 | 152.85 | 153.07 | 150.77 | 151.61 | 4664443 |
2023-12-01 | 151.99 | 154.97 | 151.02 | 154.91 | 3945323 |
2023-12-04 | 153.72 | 156.23 | 153.29 | 155.92 | 2717892 |
2023-12-05 | 155.00 | 155.53 | 153.56 | 154.16 | 2485296 |
2023-12-06 | 155.02 | 156.06 | 154.46 | 155.29 | 2995804 |
2023-12-07 | 155.87 | 157.61 | 155.50 | 156.50 | 3241213 |
2023-12-08 | 156.08 | 157.68 | 155.96 | 156.30 | 2845911 |
2023-12-11 | 155.65 | 156.37 | 154.84 | 155.78 | 3742139 |
2023-12-12 | 155.95 | 157.11 | 154.92 | 155.37 | 3039948 |
2023-12-13 | 154.84 | 157.39 | 154.02 | 157.25 | 4058137 |
2023-12-14 | 158.96 | 163.47 | 158.78 | 162.36 | 6401948 |
2023-12-15 | 161.37 | 163.81 | 160.06 | 162.94 | 8738189 |
2023-12-18 | 163.38 | 163.82 | 161.39 | 161.57 | 3883790 |
2023-12-19 | 162.01 | 162.20 | 160.16 | 161.62 | 3926466 |
2023-12-20 | 156.87 | 160.55 | 156.50 | 156.96 | 5624485 |
2023-12-21 | 157.60 | 157.92 | 155.24 | 157.16 | 3778550 |
2023-12-22 | 158.00 | 159.59 | 157.82 | 158.25 | 2332482 |
2023-12-26 | 157.05 | 158.54 | 157.05 | 158.03 | 2384111 |
2023-12-27 | 158.02 | 158.44 | 156.27 | 156.84 | 3116363 |
2023-12-28 | 155.90 | 157.76 | 155.90 | 157.31 | 2254926 |
2023-12-29 | 157.08 | 158.19 | 156.13 | 157.23 | 2186585 |
2024-01-02 | 156.94 | 160.52 | 156.30 | 158.34 | 4363762 |
2024-01-03 | 157.27 | 159.29 | 156.18 | 157.54 | 3257197 |
2024-01-04 | 157.05 | 158.32 | 156.41 | 156.99 | 3173410 |
2024-01-05 | 156.42 | 159.46 | 156.25 | 158.72 | 2537266 |
2024-01-08 | 158.57 | 159.99 | 157.48 | 159.92 | 2469699 |
2024-01-09 | 159.02 | 160.26 | 158.30 | 159.94 | 2639683 |
2024-01-10 | 160.14 | 161.48 | 159.36 | 161.22 | 2399421 |
2024-01-11 | 161.44 | 161.47 | 158.88 | 159.25 | 3341989 |
2024-01-12 | 160.23 | 161.00 | 158.29 | 158.31 | 3474558 |
2024-01-16 | 158.17 | 158.17 | 155.14 | 155.33 | 5331422 |
2024-01-17 | 153.57 | 154.82 | 152.02 | 154.56 | 3930212 |
2024-01-18 | 155.26 | 156.92 | 153.82 | 156.53 | 3095886 |
2024-01-19 | 156.96 | 157.81 | 155.02 | 156.89 | 3097636 |
2024-01-22 | 157.78 | 159.28 | 157.31 | 158.60 | 2631588 |
2024-01-23 | 159.03 | 160.46 | 158.63 | 160.06 | 3442999 |
2024-01-24 | 160.79 | 160.82 | 156.53 | 156.58 | 3187644 |
2024-01-25 | 158.55 | 160.33 | 158.16 | 159.71 | 4069996 |
2024-01-26 | 160.07 | 161.35 | 158.25 | 159.30 | 2818351 |
2024-01-29 | 158.41 | 158.75 | 156.50 | 158.02 | 5459688 |
2024-01-30 | 146.80 | 149.50 | 144.57 | 145.06 | 16983625 |
2024-01-31 | 144.81 | 145.59 | 141.90 | 141.90 | 10906803 |
2024-02-01 | 142.00 | 142.70 | 139.60 | 142.41 | 6774935 |
2024-02-02 | 141.88 | 142.39 | 139.55 | 141.85 | 4343019 |
2024-02-05 | 141.26 | 141.26 | 138.90 | 139.08 | 4536680 |
2024-02-06 | 141.71 | 146.43 | 141.35 | 145.92 | 7567385 |
2024-02-07 | 146.08 | 147.79 | 145.09 | 147.24 | 3985185 |
2024-02-08 | 146.80 | 148.08 | 145.86 | 147.92 | 3316375 |
2024-02-09 | 147.70 | 147.83 | 145.91 | 146.26 | 2825926 |
2024-02-12 | 146.50 | 147.95 | 146.35 | 147.45 | 3253654 |
2024-02-13 | 146.01 | 146.70 | 143.30 | 144.90 | 3705965 |
2024-02-14 | 145.20 | 145.89 | 143.47 | 144.22 | 3831417 |
2024-02-15 | 145.27 | 147.49 | 144.17 | 145.35 | 3855407 |
2024-02-16 | 145.66 | 148.99 | 144.94 | 148.41 | 5442411 |
2024-02-20 | 147.88 | 149.77 | 147.03 | 148.64 | 4255142 |
2024-02-21 | 148.80 | 149.43 | 147.03 | 148.27 | 3017124 |
2024-02-22 | 147.80 | 149.88 | 147.19 | 149.73 | 3027531 |
2024-02-23 | 149.95 | 150.41 | 148.55 | 148.63 | 2414397 |
2024-02-26 | 148.08 | 148.26 | 146.56 | 147.50 | 3052889 |
2024-02-27 | 147.50 | 148.82 | 147.37 | 148.27 | 2382258 |
2024-02-28 | 147.43 | 148.37 | 147.06 | 147.77 | 2258727 |
2024-02-29 | 148.84 | 149.55 | 147.75 | 148.26 | 3338814 |
2024-03-01 | 148.01 | 148.60 | 146.84 | 148.06 | 2936220 |
2024-03-04 | 149.08 | 152.24 | 148.65 | 150.61 | 4562398 |
2024-03-05 | 150.08 | 151.56 | 149.00 | 149.66 | 3614445 |
2024-03-06 | 151.00 | 153.05 | 150.37 | 152.55 | 3471243 |
2024-03-07 | 153.23 | 154.87 | 152.47 | 153.41 | 3514810 |
2024-03-08 | 153.93 | 155.20 | 152.87 | 153.96 | 3449102 |
2024-03-11 | 153.89 | 155.23 | 153.54 | 154.75 | 3265960 |
2024-03-12 | 154.79 | 157.66 | 154.36 | 157.38 | 3879659 |
2024-03-13 | 157.75 | 158.91 | 154.55 | 154.76 | 4244771 |
2024-03-14 | 154.50 | 154.72 | 152.65 | 153.89 | 4101644 |
2024-03-15 | 153.43 | 154.71 | 152.93 | 153.37 | 8821704 |
2024-03-18 | 154.08 | 154.34 | 151.49 | 151.69 | 5181842 |
2024-03-19 | 150.91 | 153.65 | 150.21 | 153.20 | 4210103 |
2024-03-20 | 152.50 | 154.82 | 152.01 | 154.76 | 2862290 |
2024-03-21 | 155.16 | 156.08 | 154.30 | 155.32 | 4036405 |
2024-03-22 | 158.64 | 158.95 | 156.03 | 156.27 | 3939557 |
2024-03-25 | 155.45 | 157.30 | 155.02 | 156.57 | 3807669 |
2024-03-26 | 157.35 | 157.99 | 143.03 | 143.79 | 18208807 |
2024-03-27 | 144.39 | 147.59 | 144.03 | 147.33 | 7078751 |
2024-03-28 | 147.27 | 149.05 | 146.64 | 148.63 | 5197043 |
2024-04-01 | 149.14 | 149.97 | 146.32 | 147.62 | 5421924 |
2024-04-02 | 147.66 | 151.00 | 147.43 | 149.15 | 4935004 |
2024-04-03 | 150.79 | 152.36 | 149.20 | 152.27 | 4314189 |
2024-04-04 | 153.30 | 154.29 | 149.53 | 150.00 | 3689090 |
2024-04-05 | 149.69 | 151.71 | 148.18 | 151.36 | 3374041 |
2024-04-08 | 151.88 | 152.23 | 150.01 | 150.11 | 3196400 |
2024-04-09 | 149.53 | 151.17 | 149.25 | 150.57 | 2664338 |
2024-04-10 | 148.23 | 148.50 | 146.10 | 147.26 | 4024388 |
2024-04-11 | 147.44 | 149.22 | 147.10 | 149.01 | 2232464 |
2024-04-12 | 148.05 | 148.30 | 144.35 | 144.91 | 4123853 |
2024-04-15 | 145.87 | 146.54 | 143.43 | 144.85 | 3271248 |
2024-04-16 | 144.54 | 144.71 | 142.71 | 142.89 | 4197107 |
2024-04-17 | 142.50 | 143.42 | 141.35 | 142.25 | 4165654 |
2024-04-18 | 143.08 | 143.31 | 141.88 | 142.74 | 3430749 |
2024-04-19 | 143.15 | 144.12 | 142.55 | 142.77 | 5118505 |
2024-04-22 | 143.21 | 146.07 | 142.56 | 145.36 | 4578511 |
2024-04-23 | 146.00 | 149.74 | 145.25 | 148.87 | 6371056 |
2024-04-24 | 147.93 | 147.96 | 143.78 | 146.62 | 5284711 |
2024-04-25 | 147.95 | 148.43 | 145.28 | 147.39 | 3553363 |
2024-04-26 | 146.84 | 148.72 | 146.84 | 147.59 | 2607558 |
2024-04-29 | 148.26 | 150.88 | 147.82 | 148.55 | 2654696 |
2024-04-30 | 147.54 | 148.22 | 146.66 | 147.48 | 2402852 |
2024-05-01 | 147.29 | 148.14 | 145.37 | 145.92 | 2842906 |
2024-05-02 | 147.48 | 147.81 | 146.58 | 147.22 | 2039028 |
2024-05-03 | 147.95 | 148.20 | 146.42 | 146.43 | 2039256 |
2024-05-06 | 147.57 | 147.81 | 146.17 | 146.67 | 2073763 |
2024-05-07 | 147.37 | 147.75 | 146.37 | 147.09 | 3403522 |
2024-05-08 | 146.12 | 147.93 | 145.92 | 147.77 | 2799696 |
2024-05-09 | 148.08 | 148.39 | 147.22 | 146.43 | 2510562 |
2024-05-10 | 147.01 | 147.99 | 146.51 | 147.37 | 2504551 |
2024-05-13 | 147.85 | 150.78 | 147.85 | 150.60 | 4185615 |
2024-05-14 | 151.41 | 153.42 | 147.88 | 147.94 | 3597286 |
2024-05-15 | 148.46 | 149.00 | 147.79 | 147.94 | 2696084 |
2024-05-16 | 148.50 | 150.03 | 147.38 | 149.66 | 2298712 |
2024-05-17 | 149.58 | 149.71 | 148.18 | 149.24 | 1956712 |
2024-05-20 | 148.32 | 149.57 | 147.29 | 147.59 | 1812759 |
2024-05-21 | 147.44 | 147.72 | 145.12 | 145.42 | 2750419 |
2024-05-22 | 144.42 | 144.90 | 142.78 | 143.77 | 3590547 |
2024-05-23 | 143.01 | 143.18 | 139.03 | 139.10 | 4437193 |
2024-05-24 | 140.29 | 140.49 | 137.93 | 138.66 | 2995428 |
2024-05-28 | 138.00 | 139.22 | 136.24 | 137.58 | 3314722 |
2024-05-29 | 136.32 | 136.92 | 134.30 | 134.41 | 3996893 |
2024-05-30 | 134.29 | 136.99 | 133.58 | 136.86 | 4077753 |
2024-05-31 | 137.55 | 139.07 | 136.12 | 138.93 | 5887429 |
2024-06-03 | 139.64 | 139.79 | 137.35 | 138.42 | 2728264 |
2024-06-04 | 137.91 | 138.31 | 135.50 | 135.63 | 3874832 |
2024-06-05 | 136.15 | 137.69 | 135.20 | 137.57 | 3109042 |
2024-06-06 | 137.01 | 137.72 | 135.86 | 137.56 | 2852484 |
2024-06-07 | 136.90 | 139.59 | 136.38 | 137.64 | 3209458 |
2024-06-10 | 136.77 | 138.06 | 136.41 | 137.68 | 3633585 |
2024-06-11 | 136.76 | 137.98 | 136.45 | 137.35 | 2659815 |
2024-06-12 | 138.48 | 138.58 | 136.21 | 136.43 | 3484617 |
2024-06-13 | 136.32 | 136.32 | 133.81 | 134.89 | 4944207 |
2024-06-14 | 134.11 | 135.70 | 132.90 | 135.65 | 3800244 |
2024-06-17 | 135.51 | 136.29 | 134.68 | 135.85 | 4117678 |
2024-06-18 | 136.30 | 137.24 | 133.92 | 134.20 | 4104086 |
2024-06-20 | 134.02 | 137.49 | 133.63 | 136.87 | 4165689 |
2024-06-21 | 136.62 | 138.59 | 136.29 | 136.60 | 9237861 |
2024-06-24 | 137.80 | 139.64 | 137.14 | 138.60 | 3695903 |
2024-06-25 | 138.04 | 138.04 | 134.05 | 134.36 | 4893665 |
2024-06-26 | 136.48 | 138.95 | 135.10 | 138.15 | 6104304 |
2024-06-27 | 137.99 | 137.99 | 135.19 | 135.83 | 3732537 |
2024-06-28 | 136.18 | 137.20 | 135.70 | 136.85 | 6609563 |
2024-07-01 | 136.64 | 138.10 | 135.56 | 135.95 | 2668235 |
2024-07-02 | 135.61 | 135.96 | 134.06 | 134.91 | 3280478 |
2024-07-03 | 135.74 | 136.49 | 135.19 | 135.55 | 1539867 |
2024-07-05 | 134.87 | 136.46 | 134.44 | 136.35 | 3237538 |
2024-07-08 | 136.35 | 137.32 | 135.41 | 135.53 | 2773687 |
2024-07-09 | 135.26 | 135.87 | 133.93 | 134.28 | 3118789 |
2024-07-10 | 134.34 | 135.76 | 133.81 | 135.65 | 2834762 |
2024-07-11 | 135.89 | 139.05 | 135.77 | 138.24 | 3449990 |
2024-07-12 | 139.00 | 143.38 | 138.69 | 142.35 | 4801344 |
2024-07-15 | 143.01 | 145.25 | 142.75 | 144.15 | 4164009 |
2024-07-16 | 144.03 | 147.57 | 144.03 | 147.33 | 3805311 |
2024-07-17 | 146.99 | 147.79 | 146.40 | 147.38 | 2863582 |
2024-07-18 | 146.02 | 148.15 | 144.45 | 144.76 | 3412940 |
2024-07-19 | 145.87 | 145.88 | 143.24 | 145.18 | 3073801 |
2024-07-22 | 145.75 | 146.17 | 143.69 | 145.18 | 3629819 |
2024-07-23 | 130.14 | 132.26 | 124.98 | 127.68 | 25353850 |
2024-07-24 | 126.51 | 129.25 | 124.80 | 128.53 | 11642492 |
2024-07-25 | 129.27 | 129.55 | 126.54 | 127.08 | 7761913 |
2024-07-26 | 128.84 | 129.86 | 128.46 | 128.83 | 7271324 |
2024-07-29 | 129.14 | 129.24 | 127.65 | 128.61 | 5414343 |
2024-07-30 | 128.70 | 130.86 | 128.46 | 129.03 | 4747688 |
2024-07-31 | 129.25 | 131.15 | 127.45 | 130.37 | 7025937 |
2024-08-01 | 131.04 | 132.49 | 129.61 | 130.58 | 4790636 |
2024-08-02 | 129.88 | 130.64 | 127.20 | 128.06 | 5098995 |
2024-08-05 | 126.83 | 127.95 | 125.80 | 126.02 | 5243011 |
2024-08-06 | 126.06 | 127.79 | 124.42 | 124.50 | 5608270 |
2024-08-07 | 125.25 | 127.11 | 123.25 | 123.32 | 4741854 |
2024-08-08 | 123.20 | 126.34 | 123.12 | 126.21 | 3823201 |
2024-08-09 | 126.34 | 126.34 | 124.68 | 125.82 | 3825042 |
2024-08-12 | 126.01 | 126.12 | 124.57 | 124.86 | 2549544 |
2024-08-13 | 125.31 | 126.96 | 124.85 | 126.49 | 3057574 |
2024-08-14 | 126.36 | 126.80 | 125.73 | 126.42 | 3155693 |
2024-08-15 | 127.88 | 129.40 | 127.88 | 128.55 | 4448327 |
2024-08-16 | 128.51 | 130.06 | 128.37 | 128.02 | 3255863 |
2024-08-19 | 127.76 | 129.88 | 127.64 | 128.95 | 3157931 |
2024-08-20 | 128.83 | 129.20 | 127.59 | 128.88 | 2342529 |
2024-08-21 | 129.65 | 129.78 | 127.59 | 127.90 | 4895909 |
2024-08-22 | 128.18 | 128.18 | 126.14 | 126.84 | 5083190 |
2024-08-23 | 127.53 | 129.26 | 126.94 | 127.97 | 6310292 |
UPS Dividend History
Discover the detailed dividend history for UPS. This section provides an overview of the dividends distributed by United Parcel Service Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
UPS Stock Split History
Explore the stock split history for UPS. In this section, you will find detailed records of all stock splits undertaken by United Parcel Service Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
UPS Historical Prices
Analyze the historical prices for UPS. This section offers a comprehensive view of United Parcel Service Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.